date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-11-05 10:05:00,7.03,7.04,7.01,7.02,122400.0,6.4155,6.4246,6.3972,6.4064,122400.0
2012-11-05 10:10:00,7.03,7.04,7.03,7.04,20400.0,6.4155,6.4246,6.4155,6.4246,20400.0
2012-11-05 10:15:00,7.04,7.04,7.02,7.02,108000.0,6.4246,6.4246,6.4064,6.4064,108000.0
2012-11-05 10:20:00,7.05,7.06,7.04,7.05,67200.0,6.4337,6.4429,6.4246,6.4337,67200.0
2012-11-05 10:25:00,7.06,7.06,7.04,7.04,61200.0,6.4429,6.4429,6.4246,6.4246,61200.0
2012-11-05 10:30:00,7.04,7.08,7.04,7.08,40800.0,6.4246,6.4611,6.4246,6.4611,40800.0
2012-11-05 10:35:00,7.08,7.1,7.08,7.1,44400.0,6.4611,6.4794,6.4611,6.4794,44400.0
2012-11-05 10:40:00,7.1,7.1,7.1,7.1,66000.0,6.4794,6.4794,6.4794,6.4794,66000.0
2012-11-05 10:45:00,7.1,7.11,7.1,7.11,158400.0,6.4794,6.4885,6.4794,6.4885,158400.0
2012-11-05 10:50:00,7.1,7.12,7.1,7.11,98400.0,6.4794,6.4976,6.4794,6.4885,98400.0
2012-11-05 10:55:00,7.11,7.11,7.11,7.11,27600.0,6.4885,6.4885,6.4885,6.4885,27600.0
2012-11-05 11:00:00,7.11,7.12,7.11,7.12,121200.0,6.4885,6.4976,6.4885,6.4976,121200.0
2012-11-05 11:05:00,7.13,7.13,7.12,7.12,32400.0,6.5068,6.5068,6.4976,6.4976,32400.0
2012-11-05 11:10:00,7.12,7.12,7.11,7.11,4800.0,6.4976,6.4976,6.4885,6.4885,4800.0
2012-11-05 11:15:00,7.11,7.11,7.1,7.11,14400.0,6.4885,6.4885,6.4794,6.4885,14400.0
2012-11-05 11:20:00,7.1,7.11,7.1,7.1,16800.0,6.4794,6.4885,6.4794,6.4794,16800.0
2012-11-05 11:25:00,7.1,7.1,7.1,7.1,0.0,6.4794,6.4794,6.4794,6.4794,0.0
2012-11-05 11:30:00,7.11,7.11,7.09,7.09,13200.0,6.4885,6.4885,6.4703,6.4703,13200.0
2012-11-05 11:35:00,7.08,7.09,7.08,7.08,43200.0,6.4611,6.4703,6.4611,6.4611,43200.0
2012-11-05 11:40:00,7.09,7.09,7.09,7.09,3600.0,6.4703,6.4703,6.4703,6.4703,3600.0
2012-11-05 11:45:00,7.08,7.08,7.08,7.08,9600.0,6.4611,6.4611,6.4611,6.4611,9600.0
2012-11-05 11:50:00,7.08,7.08,7.08,7.08,3600.0,6.4611,6.4611,6.4611,6.4611,3600.0
2012-11-05 11:55:00,7.08,7.08,7.08,7.08,97200.0,6.4611,6.4611,6.4611,6.4611,97200.0
2012-11-05 12:00:00,7.09,7.09,7.08,7.08,12000.0,6.4703,6.4703,6.4611,6.4611,12000.0
2012-11-05 12:05:00,7.09,7.09,7.09,7.09,2400.0,6.4703,6.4703,6.4703,6.4703,2400.0
2012-11-05 12:10:00,7.1,7.1,7.09,7.09,133200.0,6.4794,6.4794,6.4703,6.4703,133200.0
2012-11-05 12:15:00,7.09,7.09,7.09,7.09,7200.0,6.4703,6.4703,6.4703,6.4703,7200.0
2012-11-05 12:20:00,7.08,7.08,7.08,7.08,13200.0,6.4611,6.4611,6.4611,6.4611,13200.0
2012-11-05 12:25:00,7.07,7.08,7.07,7.07,48000.0,6.452,6.4611,6.452,6.452,48000.0
2012-11-05 12:30:00,7.07,7.07,7.06,7.07,3600.0,6.452,6.452,6.4429,6.452,3600.0
2012-11-05 12:35:00,7.07,7.07,7.06,7.06,69600.0,6.452,6.452,6.4429,6.4429,69600.0
2012-11-05 12:40:00,7.06,7.06,7.04,7.05,100800.0,6.4429,6.4429,6.4246,6.4337,100800.0
2012-11-05 12:45:00,7.05,7.05,7.05,7.05,3600.0,6.4337,6.4337,6.4337,6.4337,3600.0
2012-11-05 12:50:00,7.05,7.05,7.04,7.04,272400.0,6.4337,6.4337,6.4246,6.4246,272400.0
2012-11-05 12:55:00,7.04,7.05,7.04,7.05,6000.0,6.4246,6.4337,6.4246,6.4337,6000.0
2012-11-05 13:00:00,7.05,7.05,7.05,7.05,9600.0,6.4337,6.4337,6.4337,6.4337,9600.0
2012-11-05 13:05:00,7.06,7.06,7.05,7.06,72000.0,6.4429,6.4429,6.4337,6.4429,72000.0
2012-11-05 13:10:00,7.07,7.07,7.07,7.07,4800.0,6.452,6.452,6.452,6.452,4800.0
2012-11-05 13:15:00,7.07,7.07,7.06,7.07,25200.0,6.452,6.452,6.4429,6.452,25200.0
2012-11-05 13:20:00,7.07,7.08,7.07,7.08,7200.0,6.452,6.4611,6.452,6.4611,7200.0
2012-11-05 13:25:00,7.08,7.09,7.08,7.08,132000.0,6.4611,6.4703,6.4611,6.4611,132000.0
2012-11-05 13:30:00,7.08,7.09,7.08,7.09,36000.0,6.4611,6.4703,6.4611,6.4703,36000.0
2012-11-05 13:35:00,7.09,7.1,7.09,7.1,12000.0,6.4703,6.4794,6.4703,6.4794,12000.0
2012-11-05 13:40:00,7.1,7.1,7.1,7.1,2400.0,6.4794,6.4794,6.4794,6.4794,2400.0
2012-11-05 13:45:00,7.09,7.09,7.08,7.08,60000.0,6.4703,6.4703,6.4611,6.4611,60000.0
2012-11-05 13:50:00,7.08,7.09,7.08,7.08,8400.0,6.4611,6.4703,6.4611,6.4611,8400.0
2012-11-05 13:55:00,7.08,7.09,7.08,7.09,12000.0,6.4611,6.4703,6.4611,6.4703,12000.0
2012-11-05 14:00:00,7.1,7.1,7.1,7.1,15600.0,6.4794,6.4794,6.4794,6.4794,15600.0
2012-11-05 14:05:00,7.11,7.11,7.1,7.11,12000.0,6.4885,6.4885,6.4794,6.4885,12000.0
2012-11-05 14:10:00,7.11,7.11,7.11,7.11,0.0,6.4885,6.4885,6.4885,6.4885,0.0
2012-11-05 14:15:00,7.1,7.1,7.1,7.1,3600.0,6.4794,6.4794,6.4794,6.4794,3600.0
2012-11-05 14:20:00,7.09,7.1,7.09,7.1,14400.0,6.4703,6.4794,6.4703,6.4794,14400.0
2012-11-05 14:25:00,7.1,7.11,7.1,7.11,28800.0,6.4794,6.4885,6.4794,6.4885,28800.0
2012-11-05 14:30:00,7.11,7.13,7.11,7.13,7200.0,6.4885,6.5068,6.4885,6.5068,7200.0
2012-11-05 14:35:00,7.12,7.13,7.11,7.11,36000.0,6.4976,6.5068,6.4885,6.4885,36000.0
2012-11-05 14:40:00,7.11,7.13,7.11,7.13,21600.0,6.4885,6.5068,6.4885,6.5068,21600.0
2012-11-05 14:45:00,7.13,7.13,7.13,7.13,30000.0,6.5068,6.5068,6.5068,6.5068,30000.0
2012-11-05 14:50:00,7.14,7.14,7.13,7.13,31200.0,6.5159,6.5159,6.5068,6.5068,31200.0
2012-11-05 14:55:00,7.13,7.13,7.12,7.13,14400.0,6.5068,6.5068,6.4976,6.5068,14400.0
2012-11-05 15:00:00,7.13,7.14,7.13,7.14,32400.0,6.5068,6.5159,6.5068,6.5159,32400.0
2012-11-05 15:05:00,7.14,7.14,7.13,7.14,117600.0,6.5159,6.5159,6.5068,6.5159,117600.0
2012-11-05 15:10:00,7.13,7.13,7.13,7.13,10800.0,6.5068,6.5068,6.5068,6.5068,10800.0
2012-11-05 15:15:00,7.12,7.13,7.12,7.13,12000.0,6.4976,6.5068,6.4976,6.5068,12000.0
2012-11-05 15:20:00,7.13,7.13,7.13,7.13,2400.0,6.5068,6.5068,6.5068,6.5068,2400.0
2012-11-05 15:25:00,7.14,7.14,7.14,7.14,18000.0,6.5159,6.5159,6.5159,6.5159,18000.0
2012-11-05 15:30:00,7.14,7.14,7.12,7.12,43200.0,6.5159,6.5159,6.4976,6.4976,43200.0
2012-11-05 15:35:00,7.12,7.15,7.12,7.15,58800.0,6.4976,6.525,6.4976,6.525,58800.0
2012-11-05 15:40:00,7.15,7.18,7.15,7.18,258000.0,6.525,6.5524,6.525,6.5524,258000.0
2012-11-05 15:45:00,7.18,7.19,7.18,7.18,78000.0,6.5524,6.5615,6.5524,6.5524,78000.0
2012-11-05 15:50:00,7.18,7.19,7.17,7.18,182400.0,6.5524,6.5615,6.5433,6.5524,182400.0
2012-11-05 15:55:00,7.17,7.18,7.15,7.15,224400.0,6.5433,6.5524,6.525,6.525,224400.0
2012-11-06 09:30:00,7.21,7.22,7.2,7.22,376800.0,6.5798,6.5889,6.5706,6.5889,376800.0
2012-11-06 09:35:00,7.22,7.25,7.21,7.25,164400.0,6.5889,6.6163,6.5798,6.6163,164400.0
2012-11-06 09:40:00,7.25,7.25,7.23,7.23,122400.0,6.6163,6.6163,6.598,6.598,122400.0
2012-11-06 09:45:00,7.22,7.24,7.22,7.23,279600.0,6.5889,6.6071,6.5889,6.598,279600.0
2012-11-06 09:50:00,7.23,7.24,7.22,7.24,110400.0,6.598,6.6071,6.5889,6.6071,110400.0
2012-11-06 09:55:00,7.24,7.26,7.23,7.26,82800.0,6.6071,6.6254,6.598,6.6254,82800.0
2012-11-06 10:00:00,7.26,7.26,7.24,7.25,51600.0,6.6254,6.6254,6.6071,6.6163,51600.0
2012-11-06 10:05:00,7.26,7.26,7.24,7.25,72000.0,6.6254,6.6254,6.6071,6.6163,72000.0
2012-11-06 10:10:00,7.23,7.24,7.23,7.23,60000.0,6.598,6.6071,6.598,6.598,60000.0
2012-11-06 10:15:00,7.23,7.23,7.22,7.23,87600.0,6.598,6.598,6.5889,6.598,87600.0
2012-11-06 10:20:00,7.23,7.24,7.23,7.23,38400.0,6.598,6.6071,6.598,6.598,38400.0
2012-11-06 10:25:00,7.23,7.23,7.22,7.22,43200.0,6.598,6.598,6.5889,6.5889,43200.0
2012-11-06 10:30:00,7.23,7.23,7.2,7.21,63600.0,6.598,6.598,6.5706,6.5798,63600.0
2012-11-06 10:35:00,7.21,7.23,7.21,7.23,50400.0,6.5798,6.598,6.5798,6.598,50400.0
2012-11-06 10:40:00,7.23,7.25,7.23,7.24,64800.0,6.598,6.6163,6.598,6.6071,64800.0
2012-11-06 10:45:00,7.25,7.26,7.25,7.25,114000.0,6.6163,6.6254,6.6163,6.6163,114000.0
2012-11-06 10:50:00,7.25,7.25,7.24,7.24,34800.0,6.6163,6.6163,6.6071,6.6071,34800.0
2012-11-06 10:55:00,7.24,7.25,7.24,7.24,61200.0,6.6071,6.6163,6.6071,6.6071,61200.0
2012-11-06 11:00:00,7.24,7.24,7.23,7.23,24000.0,6.6071,6.6071,6.598,6.598,24000.0
2012-11-06 11:05:00,7.23,7.24,7.23,7.23,44400.0,6.598,6.6071,6.598,6.598,44400.0
2012-11-06 11:10:00,7.24,7.25,7.24,7.25,16800.0,6.6071,6.6163,6.6071,6.6163,16800.0
2012-11-06 11:15:00,7.25,7.26,7.25,7.26,20400.0,6.6163,6.6254,6.6163,6.6254,20400.0
2012-11-06 11:20:00,7.25,7.25,7.24,7.25,33600.0,6.6163,6.6163,6.6071,6.6163,33600.0
2012-11-06 11:25:00,7.25,7.25,7.25,7.25,9600.0,6.6163,6.6163,6.6163,6.6163,9600.0
2012-11-06 11:30:00,7.25,7.26,7.25,7.26,37200.0,6.6163,6.6254,6.6163,6.6254,37200.0
2012-11-06 11:35:00,7.26,7.33,7.26,7.31,480000.0,6.6254,6.6893,6.6254,6.671,480000.0
2012-11-06 11:40:00,7.31,7.34,7.31,7.33,117600.0,6.671,6.6984,6.671,6.6893,117600.0
2012-11-06 11:45:00,7.35,7.35,7.33,7.34,182400.0,6.7075,6.7075,6.6893,6.6984,182400.0
2012-11-06 11:50:00,7.34,7.35,7.34,7.35,70800.0,6.6984,6.7075,6.6984,6.7075,70800.0
2012-11-06 11:55:00,7.36,7.36,7.35,7.35,49200.0,6.7167,6.7167,6.7075,6.7075,49200.0
2012-11-06 12:00:00,7.35,7.4,7.35,7.39,141600.0,6.7075,6.7532,6.7075,6.744,141600.0
2012-11-06 12:05:00,7.39,7.39,7.38,7.38,69600.0,6.744,6.744,6.7349,6.7349,69600.0
2012-11-06 12:10:00,7.38,7.38,7.37,7.38,51600.0,6.7349,6.7349,6.7258,6.7349,51600.0
2012-11-06 12:15:00,7.38,7.38,7.37,7.37,108000.0,6.7349,6.7349,6.7258,6.7258,108000.0
2012-11-06 12:20:00,7.37,7.38,7.37,7.38,90000.0,6.7258,6.7349,6.7258,6.7349,90000.0
2012-11-06 12:25:00,7.39,7.39,7.37,7.38,78000.0,6.744,6.744,6.7258,6.7349,78000.0
2012-11-06 12:30:00,7.38,7.38,7.37,7.38,61200.0,6.7349,6.7349,6.7258,6.7349,61200.0
2012-11-06 12:35:00,7.38,7.38,7.37,7.38,43200.0,6.7349,6.7349,6.7258,6.7349,43200.0
2012-11-06 12:40:00,7.37,7.37,7.36,7.36,31200.0,6.7258,6.7258,6.7167,6.7167,31200.0
2012-11-06 12:45:00,7.36,7.36,7.33,7.34,222000.0,6.7167,6.7167,6.6893,6.6984,222000.0
2012-11-06 12:50:00,7.34,7.35,7.34,7.35,51600.0,6.6984,6.7075,6.6984,6.7075,51600.0
2012-11-06 12:55:00,7.34,7.35,7.34,7.35,30000.0,6.6984,6.7075,6.6984,6.7075,30000.0
2012-11-06 13:00:00,7.35,7.35,7.34,7.34,146400.0,6.7075,6.7075,6.6984,6.6984,146400.0
2012-11-06 13:05:00,7.35,7.36,7.35,7.36,46800.0,6.7075,6.7167,6.7075,6.7167,46800.0
2012-11-06 13:10:00,7.36,7.37,7.35,7.37,94800.0,6.7167,6.7258,6.7075,6.7258,94800.0
2012-11-06 13:15:00,7.37,7.37,7.34,7.34,144000.0,6.7258,6.7258,6.6984,6.6984,144000.0
2012-11-06 13:20:00,7.34,7.36,7.34,7.36,80400.0,6.6984,6.7167,6.6984,6.7167,80400.0
2012-11-06 13:25:00,7.36,7.37,7.36,7.37,69600.0,6.7167,6.7258,6.7167,6.7258,69600.0
2012-11-06 13:30:00,7.36,7.38,7.36,7.37,62400.0,6.7167,6.7349,6.7167,6.7258,62400.0
2012-11-06 13:35:00,7.36,7.38,7.36,7.38,39600.0,6.7167,6.7349,6.7167,6.7349,39600.0
2012-11-06 13:40:00,7.37,7.37,7.36,7.37,46800.0,6.7258,6.7258,6.7167,6.7258,46800.0
2012-11-06 13:45:00,7.37,7.38,7.37,7.38,26400.0,6.7258,6.7349,6.7258,6.7349,26400.0
2012-11-06 13:50:00,7.37,7.38,7.37,7.38,87600.0,6.7258,6.7349,6.7258,6.7349,87600.0
2012-11-06 13:55:00,7.37,7.37,7.35,7.35,49200.0,6.7258,6.7258,6.7075,6.7075,49200.0
2012-11-06 14:00:00,7.36,7.37,7.36,7.36,14400.0,6.7167,6.7258,6.7167,6.7167,14400.0
2012-11-06 14:05:00,7.35,7.36,7.35,7.35,76800.0,6.7075,6.7167,6.7075,6.7075,76800.0
2012-11-06 14:10:00,7.34,7.36,7.34,7.36,6000.0,6.6984,6.7167,6.6984,6.7167,6000.0
2012-11-06 14:15:00,7.35,7.36,7.35,7.36,70800.0,6.7075,6.7167,6.7075,6.7167,70800.0
2012-11-06 14:20:00,7.36,7.36,7.36,7.36,8400.0,6.7167,6.7167,6.7167,6.7167,8400.0
2012-11-06 14:25:00,7.36,7.36,7.36,7.36,133200.0,6.7167,6.7167,6.7167,6.7167,133200.0
2012-11-06 14:30:00,7.36,7.37,7.36,7.36,14400.0,6.7167,6.7258,6.7167,6.7167,14400.0
2012-11-06 14:35:00,7.36,7.37,7.36,7.37,31200.0,6.7167,6.7258,6.7167,6.7258,31200.0
2012-11-06 14:40:00,7.37,7.37,7.36,7.37,25200.0,6.7258,6.7258,6.7167,6.7258,25200.0
2012-11-06 14:45:00,7.37,7.38,7.36,7.36,109200.0,6.7258,6.7349,6.7167,6.7167,109200.0
2012-11-06 14:50:00,7.36,7.36,7.33,7.33,90000.0,6.7167,6.7167,6.6893,6.6893,90000.0
2012-11-06 14:55:00,7.33,7.33,7.32,7.33,33600.0,6.6893,6.6893,6.6801,6.6893,33600.0
2012-11-06 15:00:00,7.34,7.34,7.33,7.33,28800.0,6.6984,6.6984,6.6893,6.6893,28800.0
2012-11-06 15:05:00,7.33,7.33,7.32,7.32,43200.0,6.6893,6.6893,6.6801,6.6801,43200.0
2012-11-06 15:10:00,7.32,7.32,7.32,7.32,16800.0,6.6801,6.6801,6.6801,6.6801,16800.0
2012-11-06 15:15:00,7.33,7.34,7.33,7.33,50400.0,6.6893,6.6984,6.6893,6.6893,50400.0
2012-11-06 15:20:00,7.33,7.34,7.32,7.33,64800.0,6.6893,6.6984,6.6801,6.6893,64800.0
2012-11-06 15:25:00,7.33,7.33,7.31,7.31,99600.0,6.6893,6.6893,6.671,6.671,99600.0
2012-11-06 15:30:00,7.31,7.31,7.3,7.31,79200.0,6.671,6.671,6.6619,6.671,79200.0
2012-11-06 15:35:00,7.3,7.31,7.29,7.31,178800.0,6.6619,6.671,6.6528,6.671,178800.0
2012-11-06 15:40:00,7.3,7.31,7.3,7.31,132000.0,6.6619,6.671,6.6619,6.671,132000.0
2012-11-06 15:45:00,7.31,7.33,7.3,7.33,118800.0,6.671,6.6893,6.6619,6.6893,118800.0
2012-11-06 15:50:00,7.33,7.33,7.3,7.3,74400.0,6.6893,6.6893,6.6619,6.6619,74400.0
2012-11-06 15:55:00,7.3,7.32,7.3,7.31,492000.0,6.6619,6.6801,6.6619,6.671,492000.0
2012-11-07 09:30:00,7.12,7.12,7.03,7.05,1608000.0,6.4976,6.4976,6.4155,6.4337,1608000.0
2012-11-07 09:35:00,7.05,7.05,6.99,7.04,357600.0,6.4337,6.4337,6.379,6.4246,357600.0
2012-11-07 09:40:00,7.04,7.05,7.03,7.04,466800.0,6.4246,6.4337,6.4155,6.4246,466800.0
2012-11-07 09:45:00,7.04,7.08,7.02,7.07,452400.0,6.4246,6.4611,6.4064,6.452,452400.0
2012-11-07 09:50:00,7.07,7.07,7.04,7.04,135600.0,6.452,6.452,6.4246,6.4246,135600.0
2012-11-07 09:55:00,7.04,7.04,7.01,7.03,208800.0,6.4246,6.4246,6.3972,6.4155,208800.0
2012-11-07 10:00:00,7.03,7.03,6.98,7.01,289200.0,6.4155,6.4155,6.3699,6.3972,289200.0
2012-11-07 10:05:00,7.01,7.01,6.97,7.0,271200.0,6.3972,6.3972,6.3607,6.3881,271200.0
2012-11-07 10:10:00,7.0,7.0,6.97,6.98,244800.0,6.3881,6.3881,6.3607,6.3699,244800.0
2012-11-07 10:15:00,6.98,6.98,6.93,6.93,367200.0,6.3699,6.3699,6.3242,6.3242,367200.0
2012-11-07 10:20:00,6.93,6.95,6.91,6.93,169200.0,6.3242,6.3425,6.306,6.3242,169200.0
2012-11-07 10:25:00,6.93,6.94,6.91,6.94,210000.0,6.3242,6.3334,6.306,6.3334,210000.0
2012-11-07 10:30:00,6.94,6.97,6.93,6.95,136800.0,6.3334,6.3607,6.3242,6.3425,136800.0
2012-11-07 10:35:00,6.96,6.96,6.93,6.96,153600.0,6.3516,6.3516,6.3242,6.3516,153600.0
2012-11-07 10:40:00,6.96,6.96,6.95,6.95,128400.0,6.3516,6.3516,6.3425,6.3425,128400.0
2012-11-07 10:45:00,6.95,6.95,6.9,6.91,111600.0,6.3425,6.3425,6.2969,6.306,111600.0
2012-11-07 10:50:00,6.91,6.91,6.87,6.88,213600.0,6.306,6.306,6.2695,6.2786,213600.0
2012-11-07 10:55:00,6.88,6.88,6.82,6.82,421200.0,6.2786,6.2786,6.2239,6.2239,421200.0
2012-11-07 11:00:00,6.82,6.87,6.82,6.87,202800.0,6.2239,6.2695,6.2239,6.2695,202800.0
2012-11-07 11:05:00,6.87,6.88,6.86,6.87,208800.0,6.2695,6.2786,6.2604,6.2695,208800.0
2012-11-07 11:10:00,6.86,6.86,6.85,6.85,205200.0,6.2604,6.2604,6.2512,6.2512,205200.0
2012-11-07 11:15:00,6.85,6.85,6.83,6.83,304800.0,6.2512,6.2512,6.233,6.233,304800.0
2012-11-07 11:20:00,6.83,6.84,6.8,6.81,618000.0,6.233,6.2421,6.2056,6.2147,618000.0
2012-11-07 11:25:00,6.8,6.8,6.76,6.76,445200.0,6.2056,6.2056,6.1691,6.1691,445200.0
2012-11-07 11:30:00,6.77,6.78,6.72,6.75,358800.0,6.1782,6.1874,6.1326,6.16,358800.0
2012-11-07 11:35:00,6.75,6.78,6.75,6.78,130800.0,6.16,6.1874,6.16,6.1874,130800.0
2012-11-07 11:40:00,6.79,6.8,6.78,6.79,165600.0,6.1965,6.2056,6.1874,6.1965,165600.0
2012-11-07 11:45:00,6.79,6.83,6.77,6.83,160800.0,6.1965,6.233,6.1782,6.233,160800.0
2012-11-07 11:50:00,6.82,6.83,6.81,6.82,276000.0,6.2239,6.233,6.2147,6.2239,276000.0
2012-11-07 11:55:00,6.83,6.84,6.81,6.83,306000.0,6.233,6.2421,6.2147,6.233,306000.0
2012-11-07 12:00:00,6.84,6.85,6.83,6.85,87600.0,6.2421,6.2512,6.233,6.2512,87600.0
2012-11-07 12:05:00,6.84,6.85,6.84,6.84,220800.0,6.2421,6.2512,6.2421,6.2421,220800.0
2012-11-07 12:10:00,6.84,6.84,6.82,6.83,115200.0,6.2421,6.2421,6.2239,6.233,115200.0
2012-11-07 12:15:00,6.84,6.86,6.84,6.86,130800.0,6.2421,6.2604,6.2421,6.2604,130800.0
2012-11-07 12:20:00,6.86,6.87,6.86,6.86,200400.0,6.2604,6.2695,6.2604,6.2604,200400.0
2012-11-07 12:25:00,6.86,6.87,6.85,6.86,91200.0,6.2604,6.2695,6.2512,6.2604,91200.0
2012-11-07 12:30:00,6.85,6.86,6.85,6.86,62400.0,6.2512,6.2604,6.2512,6.2604,62400.0
2012-11-07 12:35:00,6.86,6.88,6.86,6.87,61200.0,6.2604,6.2786,6.2604,6.2695,61200.0
2012-11-07 12:40:00,6.88,6.88,6.85,6.87,194400.0,6.2786,6.2786,6.2512,6.2695,194400.0
2012-11-07 12:45:00,6.87,6.88,6.87,6.87,112800.0,6.2695,6.2786,6.2695,6.2695,112800.0
2012-11-07 12:50:00,6.87,6.87,6.87,6.87,45600.0,6.2695,6.2695,6.2695,6.2695,45600.0
2012-11-07 12:55:00,6.85,6.86,6.85,6.86,26400.0,6.2512,6.2604,6.2512,6.2604,26400.0
2012-11-07 13:00:00,6.86,6.87,6.85,6.87,176400.0,6.2604,6.2695,6.2512,6.2695,176400.0
2012-11-07 13:05:00,6.88,6.93,6.88,6.93,512400.0,6.2786,6.3242,6.2786,6.3242,512400.0
2012-11-07 13:10:00,6.93,6.93,6.91,6.91,139200.0,6.3242,6.3242,6.306,6.306,139200.0
2012-11-07 13:15:00,6.91,6.92,6.89,6.89,146400.0,6.306,6.3151,6.2877,6.2877,146400.0
2012-11-07 13:20:00,6.89,6.91,6.89,6.9,69600.0,6.2877,6.306,6.2877,6.2969,69600.0
2012-11-07 13:25:00,6.91,6.91,6.9,6.9,45600.0,6.306,6.306,6.2969,6.2969,45600.0
2012-11-07 13:30:00,6.9,6.93,6.9,6.91,86400.0,6.2969,6.3242,6.2969,6.306,86400.0
2012-11-07 13:35:00,6.91,6.93,6.91,6.93,90000.0,6.306,6.3242,6.306,6.3242,90000.0
2012-11-07 13:40:00,6.93,6.93,6.91,6.92,33600.0,6.3242,6.3242,6.306,6.3151,33600.0
2012-11-07 13:45:00,6.92,6.93,6.9,6.9,28800.0,6.3151,6.3242,6.2969,6.2969,28800.0
2012-11-07 13:50:00,6.9,6.92,6.9,6.92,21600.0,6.2969,6.3151,6.2969,6.3151,21600.0
2012-11-07 13:55:00,6.91,6.91,6.89,6.89,34800.0,6.306,6.306,6.2877,6.2877,34800.0
2012-11-07 14:00:00,6.9,6.91,6.9,6.91,20400.0,6.2969,6.306,6.2969,6.306,20400.0
2012-11-07 14:05:00,6.92,6.94,6.92,6.93,91200.0,6.3151,6.3334,6.3151,6.3242,91200.0
2012-11-07 14:10:00,6.93,6.93,6.91,6.91,103200.0,6.3242,6.3242,6.306,6.306,103200.0
2012-11-07 14:15:00,6.9,6.91,6.89,6.9,62400.0,6.2969,6.306,6.2877,6.2969,62400.0
2012-11-07 14:20:00,6.9,6.92,6.9,6.91,6000.0,6.2969,6.3151,6.2969,6.306,6000.0
2012-11-07 14:25:00,6.92,6.92,6.91,6.91,19200.0,6.3151,6.3151,6.306,6.306,19200.0
2012-11-07 14:30:00,6.9,6.9,6.88,6.88,67200.0,6.2969,6.2969,6.2786,6.2786,67200.0
2012-11-07 14:35:00,6.88,6.88,6.85,6.85,103200.0,6.2786,6.2786,6.2512,6.2512,103200.0
2012-11-07 14:40:00,6.86,6.86,6.85,6.85,50400.0,6.2604,6.2604,6.2512,6.2512,50400.0
2012-11-07 14:45:00,6.87,6.88,6.86,6.87,72000.0,6.2695,6.2786,6.2604,6.2695,72000.0
2012-11-07 14:50:00,6.87,6.87,6.85,6.86,74400.0,6.2695,6.2695,6.2512,6.2604,74400.0
2012-11-07 14:55:00,6.87,6.91,6.87,6.91,30000.0,6.2695,6.306,6.2695,6.306,30000.0
2012-11-07 15:00:00,6.91,6.91,6.88,6.89,74400.0,6.306,6.306,6.2786,6.2877,74400.0
2012-11-07 15:05:00,6.87,6.88,6.86,6.87,51600.0,6.2695,6.2786,6.2604,6.2695,51600.0
2012-11-07 15:10:00,6.88,6.9,6.87,6.88,64800.0,6.2786,6.2969,6.2695,6.2786,64800.0
2012-11-07 15:15:00,6.88,6.89,6.87,6.87,22800.0,6.2786,6.2877,6.2695,6.2695,22800.0
2012-11-07 15:20:00,6.87,6.91,6.87,6.91,74400.0,6.2695,6.306,6.2695,6.306,74400.0
2012-11-07 15:25:00,6.91,6.95,6.91,6.94,348000.0,6.306,6.3425,6.306,6.3334,348000.0
2012-11-07 15:30:00,6.94,6.95,6.92,6.93,175200.0,6.3334,6.3425,6.3151,6.3242,175200.0
2012-11-07 15:35:00,6.93,6.93,6.9,6.9,94800.0,6.3242,6.3242,6.2969,6.2969,94800.0
2012-11-07 15:40:00,6.9,6.92,6.9,6.92,92400.0,6.2969,6.3151,6.2969,6.3151,92400.0
2012-11-07 15:45:00,6.91,6.94,6.87,6.88,349200.0,6.306,6.3334,6.2695,6.2786,349200.0
2012-11-07 15:50:00,6.88,6.91,6.88,6.9,254400.0,6.2786,6.306,6.2786,6.2969,254400.0
2012-11-07 15:55:00,6.89,6.89,6.82,6.82,686400.0,6.2877,6.2877,6.2239,6.2239,686400.0
2012-11-08 09:30:00,6.82,6.85,6.82,6.85,589200.0,6.2239,6.2512,6.2239,6.2512,589200.0
2012-11-08 09:35:00,6.84,6.88,6.84,6.88,142800.0,6.2421,6.2786,6.2421,6.2786,142800.0
2012-11-08 09:40:00,6.89,6.91,6.88,6.9,361200.0,6.2877,6.306,6.2786,6.2969,361200.0
2012-11-08 09:45:00,6.9,6.92,6.9,6.91,211200.0,6.2969,6.3151,6.2969,6.306,211200.0
2012-11-08 09:50:00,6.91,6.91,6.88,6.89,141600.0,6.306,6.306,6.2786,6.2877,141600.0
2012-11-08 09:55:00,6.89,6.89,6.87,6.88,99600.0,6.2877,6.2877,6.2695,6.2786,99600.0
2012-11-08 10:00:00,6.88,6.89,6.86,6.87,157200.0,6.2786,6.2877,6.2604,6.2695,157200.0
2012-11-08 10:05:00,6.86,6.86,6.83,6.83,164400.0,6.2604,6.2604,6.233,6.233,164400.0
2012-11-08 10:10:00,6.83,6.85,6.83,6.85,73200.0,6.233,6.2512,6.233,6.2512,73200.0
2012-11-08 10:15:00,6.85,6.85,6.83,6.84,64800.0,6.2512,6.2512,6.233,6.2421,64800.0
2012-11-08 10:20:00,6.83,6.83,6.78,6.79,276000.0,6.233,6.233,6.1874,6.1965,276000.0
2012-11-08 10:25:00,6.79,6.8,6.77,6.8,57600.0,6.1965,6.2056,6.1782,6.2056,57600.0
2012-11-08 10:30:00,6.8,6.83,6.79,6.83,1112400.0,6.2056,6.233,6.1965,6.233,1112400.0
2012-11-08 10:35:00,6.83,6.84,6.81,6.83,297600.0,6.233,6.2421,6.2147,6.233,297600.0
2012-11-08 10:40:00,6.83,6.83,6.75,6.79,490800.0,6.233,6.233,6.16,6.1965,490800.0
2012-11-08 10:45:00,6.79,6.81,6.79,6.79,86400.0,6.1965,6.2147,6.1965,6.1965,86400.0
2012-11-08 10:50:00,6.79,6.81,6.78,6.8,105600.0,6.1965,6.2147,6.1874,6.2056,105600.0
2012-11-08 10:55:00,6.81,6.81,6.76,6.78,261600.0,6.2147,6.2147,6.1691,6.1874,261600.0
2012-11-08 11:00:00,6.8,6.8,6.75,6.76,121200.0,6.2056,6.2056,6.16,6.1691,121200.0
2012-11-08 11:05:00,6.76,6.8,6.76,6.79,126000.0,6.1691,6.2056,6.1691,6.1965,126000.0
2012-11-08 11:10:00,6.79,6.79,6.77,6.78,132000.0,6.1965,6.1965,6.1782,6.1874,132000.0
2012-11-08 11:15:00,6.78,6.78,6.76,6.76,120000.0,6.1874,6.1874,6.1691,6.1691,120000.0
2012-11-08 11:20:00,6.76,6.76,6.74,6.76,200400.0,6.1691,6.1691,6.1508,6.1691,200400.0
2012-11-08 11:25:00,6.77,6.79,6.77,6.78,57600.0,6.1782,6.1965,6.1782,6.1874,57600.0
2012-11-08 11:30:00,6.78,6.78,6.76,6.76,208800.0,6.1874,6.1874,6.1691,6.1691,208800.0
2012-11-08 11:35:00,6.75,6.76,6.73,6.76,106800.0,6.16,6.1691,6.1417,6.1691,106800.0
2012-11-08 11:40:00,6.76,6.77,6.74,6.77,87600.0,6.1691,6.1782,6.1508,6.1782,87600.0
2012-11-08 11:45:00,6.77,6.78,6.76,6.77,49200.0,6.1782,6.1874,6.1691,6.1782,49200.0
2012-11-08 11:50:00,6.76,6.79,6.76,6.78,100800.0,6.1691,6.1965,6.1691,6.1874,100800.0
2012-11-08 11:55:00,6.78,6.79,6.78,6.78,75600.0,6.1874,6.1965,6.1874,6.1874,75600.0
2012-11-08 12:00:00,6.78,6.79,6.76,6.76,57600.0,6.1874,6.1965,6.1691,6.1691,57600.0
2012-11-08 12:05:00,6.77,6.77,6.75,6.76,172800.0,6.1782,6.1782,6.16,6.1691,172800.0
2012-11-08 12:10:00,6.76,6.76,6.72,6.75,174000.0,6.1691,6.1691,6.1326,6.16,174000.0
2012-11-08 12:15:00,6.74,6.75,6.73,6.74,67200.0,6.1508,6.16,6.1417,6.1508,67200.0
2012-11-08 12:20:00,6.73,6.76,6.73,6.76,64800.0,6.1417,6.1691,6.1417,6.1691,64800.0
2012-11-08 12:25:00,6.75,6.75,6.74,6.74,56400.0,6.16,6.16,6.1508,6.1508,56400.0
2012-11-08 12:30:00,6.75,6.75,6.73,6.75,39600.0,6.16,6.16,6.1417,6.16,39600.0
2012-11-08 12:35:00,6.74,6.74,6.71,6.71,94800.0,6.1508,6.1508,6.1235,6.1235,94800.0
2012-11-08 12:40:00,6.73,6.74,6.73,6.73,38400.0,6.1417,6.1508,6.1417,6.1417,38400.0
2012-11-08 12:45:00,6.72,6.72,6.7,6.71,72000.0,6.1326,6.1326,6.1143,6.1235,72000.0
2012-11-08 12:50:00,6.71,6.72,6.71,6.72,32400.0,6.1235,6.1326,6.1235,6.1326,32400.0
2012-11-08 12:55:00,6.72,6.73,6.72,6.73,74400.0,6.1326,6.1417,6.1326,6.1417,74400.0
2012-11-08 13:00:00,6.74,6.74,6.72,6.72,46800.0,6.1508,6.1508,6.1326,6.1326,46800.0
2012-11-08 13:05:00,6.71,6.72,6.71,6.72,111600.0,6.1235,6.1326,6.1235,6.1326,111600.0
2012-11-08 13:10:00,6.71,6.71,6.68,6.69,303600.0,6.1235,6.1235,6.0961,6.1052,303600.0
2012-11-08 13:15:00,6.68,6.69,6.68,6.69,62400.0,6.0961,6.1052,6.0961,6.1052,62400.0
2012-11-08 13:20:00,6.68,6.7,6.67,6.67,210000.0,6.0961,6.1143,6.087,6.087,210000.0
2012-11-08 13:25:00,6.67,6.67,6.62,6.65,230400.0,6.087,6.087,6.0413,6.0687,230400.0
2012-11-08 13:30:00,6.64,6.66,6.63,6.66,39600.0,6.0596,6.0778,6.0505,6.0778,39600.0
2012-11-08 13:35:00,6.66,6.67,6.66,6.67,111600.0,6.0778,6.087,6.0778,6.087,111600.0
2012-11-08 13:40:00,6.66,6.67,6.66,6.66,40800.0,6.0778,6.087,6.0778,6.0778,40800.0
2012-11-08 13:45:00,6.66,6.68,6.65,6.68,164400.0,6.0778,6.0961,6.0687,6.0961,164400.0
2012-11-08 13:50:00,6.68,6.7,6.68,6.69,70800.0,6.0961,6.1143,6.0961,6.1052,70800.0
2012-11-08 13:55:00,6.7,6.72,6.7,6.72,99600.0,6.1143,6.1326,6.1143,6.1326,99600.0
2012-11-08 14:00:00,6.72,6.72,6.7,6.7,105600.0,6.1326,6.1326,6.1143,6.1143,105600.0
2012-11-08 14:05:00,6.7,6.7,6.68,6.69,48000.0,6.1143,6.1143,6.0961,6.1052,48000.0
2012-11-08 14:10:00,6.69,6.7,6.69,6.7,87600.0,6.1052,6.1143,6.1052,6.1143,87600.0
2012-11-08 14:15:00,6.7,6.72,6.69,6.69,51600.0,6.1143,6.1326,6.1052,6.1052,51600.0
2012-11-08 14:20:00,6.68,6.68,6.68,6.68,46800.0,6.0961,6.0961,6.0961,6.0961,46800.0
2012-11-08 14:25:00,6.68,6.68,6.67,6.68,27600.0,6.0961,6.0961,6.087,6.0961,27600.0
2012-11-08 14:30:00,6.68,6.68,6.66,6.66,38400.0,6.0961,6.0961,6.0778,6.0778,38400.0
2012-11-08 14:35:00,6.66,6.67,6.66,6.66,16800.0,6.0778,6.087,6.0778,6.0778,16800.0
2012-11-08 14:40:00,6.67,6.67,6.66,6.66,14400.0,6.087,6.087,6.0778,6.0778,14400.0
2012-11-08 14:45:00,6.67,6.69,6.67,6.69,56400.0,6.087,6.1052,6.087,6.1052,56400.0
2012-11-08 14:50:00,6.69,6.7,6.67,6.68,56400.0,6.1052,6.1143,6.087,6.0961,56400.0
2012-11-08 14:55:00,6.68,6.7,6.68,6.68,86400.0,6.0961,6.1143,6.0961,6.0961,86400.0
2012-11-08 15:00:00,6.68,6.68,6.67,6.67,31200.0,6.0961,6.0961,6.087,6.087,31200.0
2012-11-08 15:05:00,6.68,6.69,6.67,6.68,33600.0,6.0961,6.1052,6.087,6.0961,33600.0
2012-11-08 15:10:00,6.69,6.69,6.67,6.68,74400.0,6.1052,6.1052,6.087,6.0961,74400.0
2012-11-08 15:15:00,6.68,6.69,6.68,6.69,54000.0,6.0961,6.1052,6.0961,6.1052,54000.0
2012-11-08 15:20:00,6.69,6.69,6.67,6.67,69600.0,6.1052,6.1052,6.087,6.087,69600.0
2012-11-08 15:25:00,6.68,6.68,6.67,6.67,60000.0,6.0961,6.0961,6.087,6.087,60000.0
2012-11-08 15:30:00,6.67,6.67,6.64,6.66,214800.0,6.087,6.087,6.0596,6.0778,214800.0
2012-11-08 15:35:00,6.65,6.66,6.65,6.65,84000.0,6.0687,6.0778,6.0687,6.0687,84000.0
2012-11-08 15:40:00,6.65,6.65,6.62,6.63,168000.0,6.0687,6.0687,6.0413,6.0505,168000.0
2012-11-08 15:45:00,6.63,6.64,6.62,6.62,158400.0,6.0505,6.0596,6.0413,6.0413,158400.0
2012-11-08 15:50:00,6.62,6.65,6.62,6.64,139200.0,6.0413,6.0687,6.0413,6.0596,139200.0
2012-11-08 15:55:00,6.64,6.64,6.57,6.57,604800.0,6.0596,6.0596,5.9957,5.9957,604800.0
2012-11-09 09:30:00,6.51,6.55,6.5,6.55,560400.0,5.941,5.9775,5.9318,5.9775,560400.0
2012-11-09 09:35:00,6.55,6.57,6.54,6.56,252000.0,5.9775,5.9957,5.9683,5.9866,252000.0
2012-11-09 09:40:00,6.56,6.58,6.56,6.58,118800.0,5.9866,6.0048,5.9866,6.0048,118800.0
2012-11-09 09:45:00,6.59,6.59,6.54,6.55,86400.0,6.014,6.014,5.9683,5.9775,86400.0
2012-11-09 09:50:00,6.55,6.56,6.52,6.56,174000.0,5.9775,5.9866,5.9501,5.9866,174000.0
2012-11-09 09:55:00,6.57,6.59,6.53,6.57,199200.0,5.9957,6.014,5.9592,5.9957,199200.0
2012-11-09 10:00:00,6.57,6.6,6.56,6.6,165600.0,5.9957,6.0231,5.9866,6.0231,165600.0
2012-11-09 10:05:00,6.61,6.64,6.58,6.64,391200.0,6.0322,6.0596,6.0048,6.0596,391200.0
2012-11-09 10:10:00,6.63,6.64,6.62,6.64,264000.0,6.0505,6.0596,6.0413,6.0596,264000.0
2012-11-09 10:15:00,6.64,6.64,6.61,6.61,126000.0,6.0596,6.0596,6.0322,6.0322,126000.0
2012-11-09 10:20:00,6.62,6.65,6.62,6.65,93600.0,6.0413,6.0687,6.0413,6.0687,93600.0
2012-11-09 10:25:00,6.65,6.65,6.63,6.64,132000.0,6.0687,6.0687,6.0505,6.0596,132000.0
2012-11-09 10:30:00,6.64,6.64,6.62,6.62,140400.0,6.0596,6.0596,6.0413,6.0413,140400.0
2012-11-09 10:35:00,6.64,6.64,6.62,6.62,103200.0,6.0596,6.0596,6.0413,6.0413,103200.0
2012-11-09 10:40:00,6.62,6.68,6.62,6.68,240000.0,6.0413,6.0961,6.0413,6.0961,240000.0
2012-11-09 10:45:00,6.67,6.68,6.65,6.65,127200.0,6.087,6.0961,6.0687,6.0687,127200.0
2012-11-09 10:50:00,6.64,6.66,6.64,6.66,72000.0,6.0596,6.0778,6.0596,6.0778,72000.0
2012-11-09 10:55:00,6.66,6.67,6.65,6.66,26400.0,6.0778,6.087,6.0687,6.0778,26400.0
2012-11-09 11:00:00,6.66,6.68,6.66,6.67,72000.0,6.0778,6.0961,6.0778,6.087,72000.0
2012-11-09 11:05:00,6.67,6.69,6.67,6.67,162000.0,6.087,6.1052,6.087,6.087,162000.0
2012-11-09 11:10:00,6.67,6.69,6.67,6.67,60000.0,6.087,6.1052,6.087,6.087,60000.0
2012-11-09 11:15:00,6.67,6.69,6.67,6.69,30000.0,6.087,6.1052,6.087,6.1052,30000.0
2012-11-09 11:20:00,6.68,6.68,6.64,6.65,79200.0,6.0961,6.0961,6.0596,6.0687,79200.0
2012-11-09 11:25:00,6.65,6.67,6.65,6.67,38400.0,6.0687,6.087,6.0687,6.087,38400.0
2012-11-09 11:30:00,6.67,6.68,6.66,6.68,75600.0,6.087,6.0961,6.0778,6.0961,75600.0
2012-11-09 11:35:00,6.67,6.7,6.66,6.7,94800.0,6.087,6.1143,6.0778,6.1143,94800.0
2012-11-09 11:40:00,6.69,6.7,6.69,6.69,68400.0,6.1052,6.1143,6.1052,6.1052,68400.0
2012-11-09 11:45:00,6.69,6.7,6.69,6.7,73200.0,6.1052,6.1143,6.1052,6.1143,73200.0
2012-11-09 11:50:00,6.7,6.7,6.68,6.69,30000.0,6.1143,6.1143,6.0961,6.1052,30000.0
2012-11-09 11:55:00,6.68,6.7,6.68,6.69,82800.0,6.0961,6.1143,6.0961,6.1052,82800.0
2012-11-09 12:00:00,6.7,6.73,6.7,6.72,196800.0,6.1143,6.1417,6.1143,6.1326,196800.0
2012-11-09 12:05:00,6.72,6.72,6.71,6.71,32400.0,6.1326,6.1326,6.1235,6.1235,32400.0
2012-11-09 12:10:00,6.72,6.74,6.72,6.74,138000.0,6.1326,6.1508,6.1326,6.1508,138000.0
2012-11-09 12:15:00,6.74,6.75,6.74,6.75,61200.0,6.1508,6.16,6.1508,6.16,61200.0
2012-11-09 12:20:00,6.75,6.75,6.74,6.74,10800.0,6.16,6.16,6.1508,6.1508,10800.0
2012-11-09 12:25:00,6.75,6.76,6.75,6.75,261600.0,6.16,6.1691,6.16,6.16,261600.0
2012-11-09 12:30:00,6.76,6.76,6.76,6.76,54000.0,6.1691,6.1691,6.1691,6.1691,54000.0
2012-11-09 12:35:00,6.77,6.77,6.76,6.76,136800.0,6.1782,6.1782,6.1691,6.1691,136800.0
2012-11-09 12:40:00,6.76,6.76,6.74,6.74,104400.0,6.1691,6.1691,6.1508,6.1508,104400.0
2012-11-09 12:45:00,6.74,6.75,6.74,6.75,116400.0,6.1508,6.16,6.1508,6.16,116400.0
2012-11-09 12:50:00,6.76,6.76,6.75,6.75,33600.0,6.1691,6.1691,6.16,6.16,33600.0
2012-11-09 12:55:00,6.74,6.74,6.73,6.73,76800.0,6.1508,6.1508,6.1417,6.1417,76800.0
2012-11-09 13:00:00,6.73,6.76,6.73,6.75,172800.0,6.1417,6.1691,6.1417,6.16,172800.0
2012-11-09 13:05:00,6.74,6.74,6.73,6.74,46800.0,6.1508,6.1508,6.1417,6.1508,46800.0
2012-11-09 13:10:00,6.72,6.72,6.66,6.67,484800.0,6.1326,6.1326,6.0778,6.087,484800.0
2012-11-09 13:15:00,6.68,6.72,6.68,6.71,177600.0,6.0961,6.1326,6.0961,6.1235,177600.0
2012-11-09 13:20:00,6.71,6.71,6.66,6.66,108000.0,6.1235,6.1235,6.0778,6.0778,108000.0
2012-11-09 13:25:00,6.66,6.67,6.62,6.62,327600.0,6.0778,6.087,6.0413,6.0413,327600.0
2012-11-09 13:30:00,6.62,6.63,6.6,6.6,111600.0,6.0413,6.0505,6.0231,6.0231,111600.0
2012-11-09 13:35:00,6.62,6.64,6.6,6.6,39600.0,6.0413,6.0596,6.0231,6.0231,39600.0
2012-11-09 13:40:00,6.62,6.63,6.58,6.6,175200.0,6.0413,6.0505,6.0048,6.0231,175200.0
2012-11-09 13:45:00,6.61,6.62,6.61,6.62,33600.0,6.0322,6.0413,6.0322,6.0413,33600.0
2012-11-09 13:50:00,6.64,6.65,6.63,6.63,42000.0,6.0596,6.0687,6.0505,6.0505,42000.0
2012-11-09 13:55:00,6.64,6.65,6.63,6.64,210000.0,6.0596,6.0687,6.0505,6.0596,210000.0
2012-11-09 14:00:00,6.64,6.64,6.62,6.62,109200.0,6.0596,6.0596,6.0413,6.0413,109200.0
2012-11-09 14:05:00,6.62,6.62,6.61,6.61,18000.0,6.0413,6.0413,6.0322,6.0322,18000.0
2012-11-09 14:10:00,6.61,6.62,6.61,6.62,21600.0,6.0322,6.0413,6.0322,6.0413,21600.0
2012-11-09 14:15:00,6.63,6.67,6.63,6.66,98400.0,6.0505,6.087,6.0505,6.0778,98400.0
2012-11-09 14:20:00,6.65,6.66,6.65,6.66,2400.0,6.0687,6.0778,6.0687,6.0778,2400.0
2012-11-09 14:25:00,6.66,6.67,6.65,6.67,100800.0,6.0778,6.087,6.0687,6.087,100800.0
2012-11-09 14:30:00,6.67,6.7,6.67,6.7,164400.0,6.087,6.1143,6.087,6.1143,164400.0
2012-11-09 14:35:00,6.69,6.72,6.69,6.7,208800.0,6.1052,6.1326,6.1052,6.1143,208800.0
2012-11-09 14:40:00,6.69,6.69,6.68,6.68,25200.0,6.1052,6.1052,6.0961,6.0961,25200.0
2012-11-09 14:45:00,6.67,6.67,6.65,6.66,28800.0,6.087,6.087,6.0687,6.0778,28800.0
2012-11-09 14:50:00,6.66,6.66,6.64,6.64,14400.0,6.0778,6.0778,6.0596,6.0596,14400.0
2012-11-09 14:55:00,6.64,6.64,6.63,6.64,15600.0,6.0596,6.0596,6.0505,6.0596,15600.0
2012-11-09 15:00:00,6.63,6.64,6.63,6.64,51600.0,6.0505,6.0596,6.0505,6.0596,51600.0
2012-11-09 15:05:00,6.63,6.63,6.61,6.61,100800.0,6.0505,6.0505,6.0322,6.0322,100800.0
2012-11-09 15:10:00,6.63,6.65,6.62,6.64,85200.0,6.0505,6.0687,6.0413,6.0596,85200.0
2012-11-09 15:15:00,6.63,6.63,6.62,6.63,61200.0,6.0505,6.0505,6.0413,6.0505,61200.0
2012-11-09 15:20:00,6.62,6.63,6.62,6.63,16800.0,6.0413,6.0505,6.0413,6.0505,16800.0
2012-11-09 15:25:00,6.63,6.64,6.63,6.64,42000.0,6.0505,6.0596,6.0505,6.0596,42000.0
2012-11-09 15:30:00,6.64,6.64,6.62,6.62,62400.0,6.0596,6.0596,6.0413,6.0413,62400.0
2012-11-09 15:35:00,6.62,6.62,6.59,6.6,102000.0,6.0413,6.0413,6.014,6.0231,102000.0
2012-11-09 15:40:00,6.6,6.64,6.6,6.64,136800.0,6.0231,6.0596,6.0231,6.0596,136800.0
2012-11-09 15:45:00,6.65,6.68,6.64,6.66,302400.0,6.0687,6.0961,6.0596,6.0778,302400.0
2012-11-09 15:50:00,6.66,6.66,6.62,6.63,238800.0,6.0778,6.0778,6.0413,6.0505,238800.0
2012-11-09 15:55:00,6.62,6.62,6.59,6.59,236400.0,6.0413,6.0413,6.014,6.014,236400.0
2012-11-12 09:30:00,6.65,6.65,6.63,6.65,189600.0,6.0687,6.0687,6.0505,6.0687,189600.0
2012-11-12 09:35:00,6.64,6.66,6.63,6.66,112800.0,6.0596,6.0778,6.0505,6.0778,112800.0
2012-11-12 09:40:00,6.66,6.67,6.64,6.65,254400.0,6.0778,6.087,6.0596,6.0687,254400.0
2012-11-12 09:45:00,6.65,6.67,6.65,6.67,109200.0,6.0687,6.087,6.0687,6.087,109200.0
2012-11-12 09:50:00,6.65,6.66,6.64,6.64,104400.0,6.0687,6.0778,6.0596,6.0596,104400.0
2012-11-12 09:55:00,6.65,6.66,6.65,6.65,38400.0,6.0687,6.0778,6.0687,6.0687,38400.0
2012-11-12 10:00:00,6.65,6.65,6.64,6.65,63600.0,6.0687,6.0687,6.0596,6.0687,63600.0
2012-11-12 10:05:00,6.65,6.65,6.63,6.63,24000.0,6.0687,6.0687,6.0505,6.0505,24000.0
2012-11-12 10:10:00,6.63,6.63,6.61,6.61,62400.0,6.0505,6.0505,6.0322,6.0322,62400.0
2012-11-12 10:15:00,6.61,6.62,6.6,6.62,86400.0,6.0322,6.0413,6.0231,6.0413,86400.0
2012-11-12 10:20:00,6.62,6.62,6.61,6.61,33600.0,6.0413,6.0413,6.0322,6.0322,33600.0
2012-11-12 10:25:00,6.61,6.62,6.61,6.61,20400.0,6.0322,6.0413,6.0322,6.0322,20400.0
2012-11-12 10:30:00,6.61,6.63,6.61,6.63,49200.0,6.0322,6.0505,6.0322,6.0505,49200.0
2012-11-12 10:35:00,6.63,6.63,6.63,6.63,14400.0,6.0505,6.0505,6.0505,6.0505,14400.0
2012-11-12 10:40:00,6.63,6.63,6.6,6.6,58800.0,6.0505,6.0505,6.0231,6.0231,58800.0
2012-11-12 10:45:00,6.61,6.61,6.59,6.6,60000.0,6.0322,6.0322,6.014,6.0231,60000.0
2012-11-12 10:50:00,6.6,6.6,6.58,6.58,96000.0,6.0231,6.0231,6.0048,6.0048,96000.0
2012-11-12 10:55:00,6.58,6.59,6.57,6.57,62400.0,6.0048,6.014,5.9957,5.9957,62400.0
2012-11-12 11:00:00,6.57,6.58,6.57,6.58,32400.0,5.9957,6.0048,5.9957,6.0048,32400.0
2012-11-12 11:05:00,6.58,6.58,6.57,6.58,28800.0,6.0048,6.0048,5.9957,6.0048,28800.0
2012-11-12 11:10:00,6.58,6.58,6.57,6.58,21600.0,6.0048,6.0048,5.9957,6.0048,21600.0
2012-11-12 11:15:00,6.57,6.57,6.56,6.57,34800.0,5.9957,5.9957,5.9866,5.9957,34800.0
2012-11-12 11:20:00,6.57,6.58,6.57,6.58,30000.0,5.9957,6.0048,5.9957,6.0048,30000.0
2012-11-12 11:25:00,6.58,6.59,6.58,6.59,21600.0,6.0048,6.014,6.0048,6.014,21600.0
2012-11-12 11:30:00,6.59,6.59,6.59,6.59,85200.0,6.014,6.014,6.014,6.014,85200.0
2012-11-12 11:35:00,6.59,6.59,6.59,6.59,10800.0,6.014,6.014,6.014,6.014,10800.0
2012-11-12 11:40:00,6.59,6.59,6.58,6.58,84000.0,6.014,6.014,6.0048,6.0048,84000.0
2012-11-12 11:45:00,6.58,6.59,6.58,6.58,74400.0,6.0048,6.014,6.0048,6.0048,74400.0
2012-11-12 11:50:00,6.58,6.58,6.58,6.58,16800.0,6.0048,6.0048,6.0048,6.0048,16800.0
2012-11-12 11:55:00,6.58,6.58,6.57,6.57,27600.0,6.0048,6.0048,5.9957,5.9957,27600.0
2012-11-12 12:00:00,6.58,6.58,6.57,6.57,7200.0,6.0048,6.0048,5.9957,5.9957,7200.0
2012-11-12 12:05:00,6.57,6.57,6.57,6.57,22800.0,5.9957,5.9957,5.9957,5.9957,22800.0
2012-11-12 12:10:00,6.57,6.57,6.56,6.57,15600.0,5.9957,5.9957,5.9866,5.9957,15600.0
2012-11-12 12:15:00,6.56,6.58,6.56,6.58,15600.0,5.9866,6.0048,5.9866,6.0048,15600.0
2012-11-12 12:20:00,6.58,6.6,6.58,6.59,115200.0,6.0048,6.0231,6.0048,6.014,115200.0
2012-11-12 12:25:00,6.59,6.6,6.59,6.59,60000.0,6.014,6.0231,6.014,6.014,60000.0
2012-11-12 12:30:00,6.6,6.61,6.59,6.61,122400.0,6.0231,6.0322,6.014,6.0322,122400.0
2012-11-12 12:35:00,6.61,6.62,6.61,6.61,40800.0,6.0322,6.0413,6.0322,6.0322,40800.0
2012-11-12 12:40:00,6.61,6.63,6.61,6.63,44400.0,6.0322,6.0505,6.0322,6.0505,44400.0
2012-11-12 12:45:00,6.62,6.62,6.61,6.62,97200.0,6.0413,6.0413,6.0322,6.0413,97200.0
2012-11-12 12:50:00,6.62,6.62,6.61,6.61,66000.0,6.0413,6.0413,6.0322,6.0322,66000.0
2012-11-12 12:55:00,6.62,6.63,6.62,6.63,10800.0,6.0413,6.0505,6.0413,6.0505,10800.0
2012-11-12 13:00:00,6.64,6.66,6.64,6.66,24000.0,6.0596,6.0778,6.0596,6.0778,24000.0
2012-11-12 13:05:00,6.66,6.66,6.64,6.65,38400.0,6.0778,6.0778,6.0596,6.0687,38400.0
2012-11-12 13:10:00,6.66,6.67,6.66,6.67,106800.0,6.0778,6.087,6.0778,6.087,106800.0
2012-11-12 13:15:00,6.67,6.68,6.67,6.67,138000.0,6.087,6.0961,6.087,6.087,138000.0
2012-11-12 13:20:00,6.67,6.67,6.66,6.67,25200.0,6.087,6.087,6.0778,6.087,25200.0
2012-11-12 13:25:00,6.66,6.68,6.66,6.67,37200.0,6.0778,6.0961,6.0778,6.087,37200.0
2012-11-12 13:30:00,6.66,6.66,6.65,6.65,21600.0,6.0778,6.0778,6.0687,6.0687,21600.0
2012-11-12 13:35:00,6.65,6.65,6.65,6.65,26400.0,6.0687,6.0687,6.0687,6.0687,26400.0
2012-11-12 13:40:00,6.65,6.65,6.65,6.65,0.0,6.0687,6.0687,6.0687,6.0687,0.0
2012-11-12 13:45:00,6.65,6.65,6.65,6.65,4800.0,6.0687,6.0687,6.0687,6.0687,4800.0
2012-11-12 13:50:00,6.65,6.65,6.65,6.65,8400.0,6.0687,6.0687,6.0687,6.0687,8400.0
2012-11-12 13:55:00,6.65,6.66,6.65,6.66,37200.0,6.0687,6.0778,6.0687,6.0778,37200.0
2012-11-12 14:00:00,6.64,6.65,6.63,6.63,28800.0,6.0596,6.0687,6.0505,6.0505,28800.0
2012-11-12 14:05:00,6.63,6.64,6.63,6.64,36000.0,6.0505,6.0596,6.0505,6.0596,36000.0
2012-11-12 14:10:00,6.65,6.65,6.65,6.65,38400.0,6.0687,6.0687,6.0687,6.0687,38400.0
2012-11-12 14:15:00,6.65,6.66,6.65,6.65,25200.0,6.0687,6.0778,6.0687,6.0687,25200.0
2012-11-12 14:20:00,6.66,6.66,6.66,6.66,74400.0,6.0778,6.0778,6.0778,6.0778,74400.0
2012-11-12 14:25:00,6.66,6.66,6.64,6.65,38400.0,6.0778,6.0778,6.0596,6.0687,38400.0
2012-11-12 14:30:00,6.64,6.64,6.63,6.63,81600.0,6.0596,6.0596,6.0505,6.0505,81600.0
2012-11-12 14:35:00,6.63,6.63,6.61,6.61,76800.0,6.0505,6.0505,6.0322,6.0322,76800.0
2012-11-12 14:40:00,6.61,6.62,6.61,6.62,12000.0,6.0322,6.0413,6.0322,6.0413,12000.0
2012-11-12 14:45:00,6.61,6.62,6.61,6.62,70800.0,6.0322,6.0413,6.0322,6.0413,70800.0
2012-11-12 14:50:00,6.62,6.62,6.62,6.62,9600.0,6.0413,6.0413,6.0413,6.0413,9600.0
2012-11-12 14:55:00,6.62,6.63,6.62,6.63,24000.0,6.0413,6.0505,6.0413,6.0505,24000.0
2012-11-12 15:00:00,6.63,6.64,6.63,6.64,84000.0,6.0505,6.0596,6.0505,6.0596,84000.0
2012-11-12 15:05:00,6.63,6.63,6.62,6.62,31200.0,6.0505,6.0505,6.0413,6.0413,31200.0
2012-11-12 15:10:00,6.63,6.63,6.6,6.6,58800.0,6.0505,6.0505,6.0231,6.0231,58800.0
2012-11-12 15:15:00,6.6,6.61,6.6,6.6,118800.0,6.0231,6.0322,6.0231,6.0231,118800.0
2012-11-12 15:20:00,6.6,6.61,6.6,6.61,111600.0,6.0231,6.0322,6.0231,6.0322,111600.0
2012-11-12 15:25:00,6.61,6.62,6.61,6.62,43200.0,6.0322,6.0413,6.0322,6.0413,43200.0
2012-11-12 15:30:00,6.61,6.61,6.61,6.61,43200.0,6.0322,6.0322,6.0322,6.0322,43200.0
2012-11-12 15:35:00,6.62,6.62,6.61,6.61,24000.0,6.0413,6.0413,6.0322,6.0322,24000.0
2012-11-12 15:40:00,6.62,6.63,6.62,6.63,36000.0,6.0413,6.0505,6.0413,6.0505,36000.0
2012-11-12 15:45:00,6.63,6.64,6.61,6.61,129600.0,6.0505,6.0596,6.0322,6.0322,129600.0
2012-11-12 15:50:00,6.62,6.63,6.62,6.63,51600.0,6.0413,6.0505,6.0413,6.0505,51600.0
2012-11-12 15:55:00,6.62,6.62,6.6,6.6,133200.0,6.0413,6.0413,6.0231,6.0231,133200.0
2012-11-13 09:30:00,6.5,6.5,6.47,6.5,260400.0,5.9318,5.9318,5.9044,5.9318,260400.0
2012-11-13 09:35:00,6.5,6.54,6.5,6.53,373200.0,5.9318,5.9683,5.9318,5.9592,373200.0
2012-11-13 09:40:00,6.54,6.55,6.54,6.55,202800.0,5.9683,5.9775,5.9683,5.9775,202800.0
2012-11-13 09:45:00,6.55,6.59,6.55,6.59,112800.0,5.9775,6.014,5.9775,6.014,112800.0
2012-11-13 09:50:00,6.59,6.59,6.57,6.57,43200.0,6.014,6.014,5.9957,5.9957,43200.0
2012-11-13 09:55:00,6.57,6.62,6.57,6.61,254400.0,5.9957,6.0413,5.9957,6.0322,254400.0
2012-11-13 10:00:00,6.61,6.61,6.59,6.6,282000.0,6.0322,6.0322,6.014,6.0231,282000.0
2012-11-13 10:05:00,6.59,6.61,6.58,6.61,40800.0,6.014,6.0322,6.0048,6.0322,40800.0
2012-11-13 10:10:00,6.61,6.66,6.61,6.66,145200.0,6.0322,6.0778,6.0322,6.0778,145200.0
2012-11-13 10:15:00,6.66,6.67,6.63,6.63,105600.0,6.0778,6.087,6.0505,6.0505,105600.0
2012-11-13 10:20:00,6.63,6.66,6.63,6.63,156000.0,6.0505,6.0778,6.0505,6.0505,156000.0
2012-11-13 10:25:00,6.63,6.64,6.62,6.63,58800.0,6.0505,6.0596,6.0413,6.0505,58800.0
2012-11-13 10:30:00,6.62,6.64,6.62,6.64,85200.0,6.0413,6.0596,6.0413,6.0596,85200.0
2012-11-13 10:35:00,6.64,6.67,6.64,6.65,73200.0,6.0596,6.087,6.0596,6.0687,73200.0
2012-11-13 10:40:00,6.64,6.66,6.62,6.62,40800.0,6.0596,6.0778,6.0413,6.0413,40800.0
2012-11-13 10:45:00,6.63,6.65,6.63,6.65,98400.0,6.0505,6.0687,6.0505,6.0687,98400.0
2012-11-13 10:50:00,6.65,6.7,6.64,6.7,110400.0,6.0687,6.1143,6.0596,6.1143,110400.0
2012-11-13 10:55:00,6.7,6.72,6.7,6.71,235200.0,6.1143,6.1326,6.1143,6.1235,235200.0
2012-11-13 11:00:00,6.72,6.73,6.71,6.72,135600.0,6.1326,6.1417,6.1235,6.1326,135600.0
2012-11-13 11:05:00,6.71,6.74,6.71,6.74,75600.0,6.1235,6.1508,6.1235,6.1508,75600.0
2012-11-13 11:10:00,6.74,6.74,6.72,6.72,70800.0,6.1508,6.1508,6.1326,6.1326,70800.0
2012-11-13 11:15:00,6.71,6.71,6.71,6.71,25200.0,6.1235,6.1235,6.1235,6.1235,25200.0
2012-11-13 11:20:00,6.72,6.73,6.72,6.72,24000.0,6.1326,6.1417,6.1326,6.1326,24000.0
2012-11-13 11:25:00,6.71,6.72,6.71,6.71,18000.0,6.1235,6.1326,6.1235,6.1235,18000.0
2012-11-13 11:30:00,6.72,6.72,6.71,6.71,21600.0,6.1326,6.1326,6.1235,6.1235,21600.0
2012-11-13 11:35:00,6.69,6.69,6.69,6.69,34800.0,6.1052,6.1052,6.1052,6.1052,34800.0
2012-11-13 11:40:00,6.69,6.7,6.69,6.7,9600.0,6.1052,6.1143,6.1052,6.1143,9600.0
2012-11-13 11:45:00,6.71,6.71,6.7,6.7,55200.0,6.1235,6.1235,6.1143,6.1143,55200.0
2012-11-13 11:50:00,6.69,6.7,6.69,6.7,28800.0,6.1052,6.1143,6.1052,6.1143,28800.0
2012-11-13 11:55:00,6.71,6.71,6.71,6.71,12000.0,6.1235,6.1235,6.1235,6.1235,12000.0
2012-11-13 12:00:00,6.71,6.71,6.71,6.71,32400.0,6.1235,6.1235,6.1235,6.1235,32400.0
2012-11-13 12:05:00,6.71,6.71,6.68,6.68,127200.0,6.1235,6.1235,6.0961,6.0961,127200.0
2012-11-13 12:10:00,6.68,6.7,6.68,6.7,16800.0,6.0961,6.1143,6.0961,6.1143,16800.0
2012-11-13 12:15:00,6.7,6.7,6.7,6.7,13200.0,6.1143,6.1143,6.1143,6.1143,13200.0
2012-11-13 12:20:00,6.7,6.7,6.68,6.68,172800.0,6.1143,6.1143,6.0961,6.0961,172800.0
2012-11-13 12:25:00,6.67,6.68,6.67,6.67,18000.0,6.087,6.0961,6.087,6.087,18000.0
2012-11-13 12:30:00,6.67,6.67,6.64,6.66,56400.0,6.087,6.087,6.0596,6.0778,56400.0
2012-11-13 12:35:00,6.65,6.66,6.64,6.65,50400.0,6.0687,6.0778,6.0596,6.0687,50400.0
2012-11-13 12:40:00,6.66,6.66,6.64,6.64,111600.0,6.0778,6.0778,6.0596,6.0596,111600.0
2012-11-13 12:45:00,6.64,6.66,6.64,6.66,132000.0,6.0596,6.0778,6.0596,6.0778,132000.0
2012-11-13 12:50:00,6.66,6.67,6.66,6.67,32400.0,6.0778,6.087,6.0778,6.087,32400.0
2012-11-13 12:55:00,6.67,6.67,6.65,6.65,33600.0,6.087,6.087,6.0687,6.0687,33600.0
2012-11-13 13:00:00,6.64,6.64,6.64,6.64,91200.0,6.0596,6.0596,6.0596,6.0596,91200.0
2012-11-13 13:05:00,6.64,6.66,6.64,6.66,13200.0,6.0596,6.0778,6.0596,6.0778,13200.0
2012-11-13 13:10:00,6.66,6.68,6.66,6.68,27600.0,6.0778,6.0961,6.0778,6.0961,27600.0
2012-11-13 13:15:00,6.69,6.7,6.69,6.7,133200.0,6.1052,6.1143,6.1052,6.1143,133200.0
2012-11-13 13:20:00,6.69,6.69,6.68,6.68,127200.0,6.1052,6.1052,6.0961,6.0961,127200.0
2012-11-13 13:25:00,6.67,6.67,6.67,6.67,1200.0,6.087,6.087,6.087,6.087,1200.0
2012-11-13 13:30:00,6.67,6.69,6.67,6.68,15600.0,6.087,6.1052,6.087,6.0961,15600.0
2012-11-13 13:35:00,6.68,6.68,6.65,6.65,104400.0,6.0961,6.0961,6.0687,6.0687,104400.0
2012-11-13 13:40:00,6.67,6.67,6.66,6.67,13200.0,6.087,6.087,6.0778,6.087,13200.0
2012-11-13 13:45:00,6.67,6.67,6.67,6.67,14400.0,6.087,6.087,6.087,6.087,14400.0
2012-11-13 13:50:00,6.68,6.69,6.68,6.68,45600.0,6.0961,6.1052,6.0961,6.0961,45600.0
2012-11-13 13:55:00,6.68,6.68,6.68,6.68,88800.0,6.0961,6.0961,6.0961,6.0961,88800.0
2012-11-13 14:00:00,6.7,6.71,6.7,6.7,67200.0,6.1143,6.1235,6.1143,6.1143,67200.0
2012-11-13 14:05:00,6.68,6.7,6.68,6.69,26400.0,6.0961,6.1143,6.0961,6.1052,26400.0
2012-11-13 14:10:00,6.69,6.69,6.68,6.68,24000.0,6.1052,6.1052,6.0961,6.0961,24000.0
2012-11-13 14:15:00,6.68,6.7,6.68,6.69,21600.0,6.0961,6.1143,6.0961,6.1052,21600.0
2012-11-13 14:20:00,6.68,6.69,6.68,6.68,166800.0,6.0961,6.1052,6.0961,6.0961,166800.0
2012-11-13 14:25:00,6.68,6.68,6.68,6.68,19200.0,6.0961,6.0961,6.0961,6.0961,19200.0
2012-11-13 14:30:00,6.68,6.68,6.67,6.67,172800.0,6.0961,6.0961,6.087,6.087,172800.0
2012-11-13 14:35:00,6.67,6.67,6.65,6.65,55200.0,6.087,6.087,6.0687,6.0687,55200.0
2012-11-13 14:40:00,6.65,6.66,6.65,6.65,72000.0,6.0687,6.0778,6.0687,6.0687,72000.0
2012-11-13 14:45:00,6.65,6.65,6.63,6.65,79200.0,6.0687,6.0687,6.0505,6.0687,79200.0
2012-11-13 14:50:00,6.66,6.66,6.64,6.65,214800.0,6.0778,6.0778,6.0596,6.0687,214800.0
2012-11-13 14:55:00,6.65,6.67,6.65,6.65,26400.0,6.0687,6.087,6.0687,6.0687,26400.0
2012-11-13 15:00:00,6.66,6.66,6.66,6.66,32400.0,6.0778,6.0778,6.0778,6.0778,32400.0
2012-11-13 15:05:00,6.64,6.64,6.63,6.63,136800.0,6.0596,6.0596,6.0505,6.0505,136800.0
2012-11-13 15:10:00,6.63,6.63,6.61,6.61,87600.0,6.0505,6.0505,6.0322,6.0322,87600.0
2012-11-13 15:15:00,6.61,6.61,6.6,6.6,24000.0,6.0322,6.0322,6.0231,6.0231,24000.0
2012-11-13 15:20:00,6.6,6.6,6.56,6.56,247200.0,6.0231,6.0231,5.9866,5.9866,247200.0
2012-11-13 15:25:00,6.58,6.58,6.57,6.58,66000.0,6.0048,6.0048,5.9957,6.0048,66000.0
2012-11-13 15:30:00,6.58,6.6,6.57,6.6,92400.0,6.0048,6.0231,5.9957,6.0231,92400.0
2012-11-13 15:35:00,6.58,6.59,6.58,6.58,26400.0,6.0048,6.014,6.0048,6.0048,26400.0
2012-11-13 15:40:00,6.57,6.57,6.55,6.55,120000.0,5.9957,5.9957,5.9775,5.9775,120000.0
2012-11-13 15:45:00,6.55,6.57,6.55,6.57,158400.0,5.9775,5.9957,5.9775,5.9957,158400.0
2012-11-13 15:50:00,6.56,6.56,6.54,6.54,157200.0,5.9866,5.9866,5.9683,5.9683,157200.0
2012-11-13 15:55:00,6.53,6.55,6.53,6.53,160800.0,5.9592,5.9775,5.9592,5.9592,160800.0
2012-11-14 09:30:00,6.6,6.62,6.58,6.61,270000.0,6.0231,6.0413,6.0048,6.0322,270000.0
2012-11-14 09:35:00,6.6,6.61,6.58,6.59,267600.0,6.0231,6.0322,6.0048,6.014,267600.0
2012-11-14 09:40:00,6.57,6.57,6.56,6.57,117600.0,5.9957,5.9957,5.9866,5.9957,117600.0
2012-11-14 09:45:00,6.58,6.59,6.58,6.59,64800.0,6.0048,6.014,6.0048,6.014,64800.0
2012-11-14 09:50:00,6.58,6.58,6.57,6.57,27600.0,6.0048,6.0048,5.9957,5.9957,27600.0
2012-11-14 09:55:00,6.57,6.57,6.54,6.54,146400.0,5.9957,5.9957,5.9683,5.9683,146400.0
2012-11-14 10:00:00,6.54,6.57,6.54,6.55,153600.0,5.9683,5.9957,5.9683,5.9775,153600.0
2012-11-14 10:05:00,6.55,6.58,6.54,6.57,75600.0,5.9775,6.0048,5.9683,5.9957,75600.0
2012-11-14 10:10:00,6.57,6.57,6.54,6.54,63600.0,5.9957,5.9957,5.9683,5.9683,63600.0
2012-11-14 10:15:00,6.55,6.55,6.51,6.53,120000.0,5.9775,5.9775,5.941,5.9592,120000.0
2012-11-14 10:20:00,6.52,6.52,6.5,6.51,176400.0,5.9501,5.9501,5.9318,5.941,176400.0
2012-11-14 10:25:00,6.52,6.52,6.48,6.48,144000.0,5.9501,5.9501,5.9136,5.9136,144000.0
2012-11-14 10:30:00,6.48,6.48,6.47,6.47,248400.0,5.9136,5.9136,5.9044,5.9044,248400.0
2012-11-14 10:35:00,6.47,6.48,6.45,6.47,349200.0,5.9044,5.9136,5.8862,5.9044,349200.0
2012-11-14 10:40:00,6.45,6.46,6.44,6.46,60000.0,5.8862,5.8953,5.8771,5.8953,60000.0
2012-11-14 10:45:00,6.46,6.46,6.44,6.45,129600.0,5.8953,5.8953,5.8771,5.8862,129600.0
2012-11-14 10:50:00,6.45,6.45,6.41,6.42,506400.0,5.8862,5.8862,5.8497,5.8588,506400.0
2012-11-14 10:55:00,6.42,6.43,6.41,6.43,115200.0,5.8588,5.8679,5.8497,5.8679,115200.0
2012-11-14 11:00:00,6.43,6.43,6.41,6.41,32400.0,5.8679,5.8679,5.8497,5.8497,32400.0
2012-11-14 11:05:00,6.42,6.46,6.42,6.46,61200.0,5.8588,5.8953,5.8588,5.8953,61200.0
2012-11-14 11:10:00,6.45,6.46,6.45,6.46,30000.0,5.8862,5.8953,5.8862,5.8953,30000.0
2012-11-14 11:15:00,6.46,6.47,6.46,6.47,100800.0,5.8953,5.9044,5.8953,5.9044,100800.0
2012-11-14 11:20:00,6.45,6.46,6.45,6.45,79200.0,5.8862,5.8953,5.8862,5.8862,79200.0
2012-11-14 11:25:00,6.46,6.48,6.46,6.47,163200.0,5.8953,5.9136,5.8953,5.9044,163200.0
2012-11-14 11:30:00,6.47,6.47,6.45,6.45,80400.0,5.9044,5.9044,5.8862,5.8862,80400.0
2012-11-14 11:35:00,6.45,6.45,6.44,6.44,112800.0,5.8862,5.8862,5.8771,5.8771,112800.0
2012-11-14 11:40:00,6.45,6.48,6.45,6.48,222000.0,5.8862,5.9136,5.8862,5.9136,222000.0
2012-11-14 11:45:00,6.48,6.49,6.48,6.49,69600.0,5.9136,5.9227,5.9136,5.9227,69600.0
2012-11-14 11:50:00,6.48,6.48,6.48,6.48,58800.0,5.9136,5.9136,5.9136,5.9136,58800.0
2012-11-14 11:55:00,6.49,6.49,6.49,6.49,12000.0,5.9227,5.9227,5.9227,5.9227,12000.0
2012-11-14 12:00:00,6.49,6.49,6.48,6.48,18000.0,5.9227,5.9227,5.9136,5.9136,18000.0
2012-11-14 12:05:00,6.47,6.48,6.47,6.48,10800.0,5.9044,5.9136,5.9044,5.9136,10800.0
2012-11-14 12:10:00,6.46,6.47,6.44,6.45,64800.0,5.8953,5.9044,5.8771,5.8862,64800.0
2012-11-14 12:15:00,6.44,6.45,6.44,6.45,73200.0,5.8771,5.8862,5.8771,5.8862,73200.0
2012-11-14 12:20:00,6.44,6.44,6.42,6.44,103200.0,5.8771,5.8771,5.8588,5.8771,103200.0
2012-11-14 12:25:00,6.44,6.45,6.43,6.45,43200.0,5.8771,5.8862,5.8679,5.8862,43200.0
2012-11-14 12:30:00,6.45,6.46,6.44,6.44,88800.0,5.8862,5.8953,5.8771,5.8771,88800.0
2012-11-14 12:35:00,6.44,6.44,6.43,6.43,22800.0,5.8771,5.8771,5.8679,5.8679,22800.0
2012-11-14 12:40:00,6.42,6.44,6.42,6.44,39600.0,5.8588,5.8771,5.8588,5.8771,39600.0
2012-11-14 12:45:00,6.44,6.44,6.43,6.43,15600.0,5.8771,5.8771,5.8679,5.8679,15600.0
2012-11-14 12:50:00,6.43,6.44,6.43,6.44,93600.0,5.8679,5.8771,5.8679,5.8771,93600.0
2012-11-14 12:55:00,6.44,6.44,6.43,6.43,55200.0,5.8771,5.8771,5.8679,5.8679,55200.0
2012-11-14 13:00:00,6.42,6.43,6.42,6.43,38400.0,5.8588,5.8679,5.8588,5.8679,38400.0
2012-11-14 13:05:00,6.43,6.43,6.42,6.42,15600.0,5.8679,5.8679,5.8588,5.8588,15600.0
2012-11-14 13:10:00,6.42,6.44,6.42,6.43,25200.0,5.8588,5.8771,5.8588,5.8679,25200.0
2012-11-14 13:15:00,6.43,6.45,6.43,6.45,25200.0,5.8679,5.8862,5.8679,5.8862,25200.0
2012-11-14 13:20:00,6.45,6.45,6.44,6.45,114000.0,5.8862,5.8862,5.8771,5.8862,114000.0
2012-11-14 13:25:00,6.45,6.47,6.45,6.45,88800.0,5.8862,5.9044,5.8862,5.8862,88800.0
2012-11-14 13:30:00,6.44,6.44,6.43,6.43,43200.0,5.8771,5.8771,5.8679,5.8679,43200.0
2012-11-14 13:35:00,6.45,6.48,6.44,6.45,98400.0,5.8862,5.9136,5.8771,5.8862,98400.0
2012-11-14 13:40:00,6.46,6.47,6.43,6.44,96000.0,5.8953,5.9044,5.8679,5.8771,96000.0
2012-11-14 13:45:00,6.44,6.45,6.43,6.45,98400.0,5.8771,5.8862,5.8679,5.8862,98400.0
2012-11-14 13:50:00,6.44,6.45,6.44,6.44,16800.0,5.8771,5.8862,5.8771,5.8771,16800.0
2012-11-14 13:55:00,6.45,6.47,6.45,6.46,76800.0,5.8862,5.9044,5.8862,5.8953,76800.0
2012-11-14 14:00:00,6.47,6.49,6.45,6.46,205200.0,5.9044,5.9227,5.8862,5.8953,205200.0
2012-11-14 14:05:00,6.48,6.48,6.45,6.45,87600.0,5.9136,5.9136,5.8862,5.8862,87600.0
2012-11-14 14:10:00,6.44,6.44,6.4,6.41,133200.0,5.8771,5.8771,5.8406,5.8497,133200.0
2012-11-14 14:15:00,6.41,6.42,6.39,6.4,91200.0,5.8497,5.8588,5.8314,5.8406,91200.0
2012-11-14 14:20:00,6.39,6.41,6.39,6.41,92400.0,5.8314,5.8497,5.8314,5.8497,92400.0
2012-11-14 14:25:00,6.4,6.43,6.4,6.43,160800.0,5.8406,5.8679,5.8406,5.8679,160800.0
2012-11-14 14:30:00,6.42,6.42,6.4,6.4,169200.0,5.8588,5.8588,5.8406,5.8406,169200.0
2012-11-14 14:35:00,6.4,6.4,6.39,6.4,32400.0,5.8406,5.8406,5.8314,5.8406,32400.0
2012-11-14 14:40:00,6.4,6.4,6.37,6.4,99600.0,5.8406,5.8406,5.8132,5.8406,99600.0
2012-11-14 14:45:00,6.39,6.4,6.39,6.4,30000.0,5.8314,5.8406,5.8314,5.8406,30000.0
2012-11-14 14:50:00,6.39,6.41,6.39,6.4,43200.0,5.8314,5.8497,5.8314,5.8406,43200.0
2012-11-14 14:55:00,6.39,6.39,6.38,6.38,79200.0,5.8314,5.8314,5.8223,5.8223,79200.0
2012-11-14 15:00:00,6.37,6.38,6.36,6.36,182400.0,5.8132,5.8223,5.8041,5.8041,182400.0
2012-11-14 15:05:00,6.35,6.36,6.31,6.32,720000.0,5.7949,5.8041,5.7584,5.7676,720000.0
2012-11-14 15:10:00,6.32,6.34,6.32,6.34,264000.0,5.7676,5.7858,5.7676,5.7858,264000.0
2012-11-14 15:15:00,6.33,6.33,6.3,6.3,236400.0,5.7767,5.7767,5.7493,5.7493,236400.0
2012-11-14 15:20:00,6.3,6.31,6.29,6.3,128400.0,5.7493,5.7584,5.7402,5.7493,128400.0
2012-11-14 15:25:00,6.3,6.33,6.3,6.32,230400.0,5.7493,5.7767,5.7493,5.7676,230400.0
2012-11-14 15:30:00,6.32,6.32,6.31,6.31,127200.0,5.7676,5.7676,5.7584,5.7584,127200.0
2012-11-14 15:35:00,6.31,6.32,6.31,6.31,93600.0,5.7584,5.7676,5.7584,5.7584,93600.0
2012-11-14 15:40:00,6.3,6.3,6.27,6.28,174000.0,5.7493,5.7493,5.7219,5.7311,174000.0
2012-11-14 15:45:00,6.27,6.28,6.26,6.27,342000.0,5.7219,5.7311,5.7128,5.7219,342000.0
2012-11-14 15:50:00,6.27,6.27,6.23,6.23,384000.0,5.7219,5.7219,5.6854,5.6854,384000.0
2012-11-14 15:55:00,6.23,6.27,6.23,6.27,508800.0,5.6854,5.7219,5.6854,5.7219,508800.0
2012-11-15 09:30:00,6.27,6.3,6.26,6.3,614400.0,5.7219,5.7493,5.7128,5.7493,614400.0
2012-11-15 09:35:00,6.3,6.34,6.3,6.34,308400.0,5.7493,5.7858,5.7493,5.7858,308400.0
2012-11-15 09:40:00,6.34,6.35,6.31,6.31,288000.0,5.7858,5.7949,5.7584,5.7584,288000.0
2012-11-15 09:45:00,6.31,6.32,6.29,6.29,166800.0,5.7584,5.7676,5.7402,5.7402,166800.0
2012-11-15 09:50:00,6.28,6.29,6.26,6.26,231600.0,5.7311,5.7402,5.7128,5.7128,231600.0
2012-11-15 09:55:00,6.26,6.27,6.24,6.25,334800.0,5.7128,5.7219,5.6946,5.7037,334800.0
2012-11-15 10:00:00,6.26,6.27,6.21,6.27,613200.0,5.7128,5.7219,5.6672,5.7219,613200.0
2012-11-15 10:05:00,6.27,6.32,6.26,6.31,265200.0,5.7219,5.7676,5.7128,5.7584,265200.0
2012-11-15 10:10:00,6.31,6.31,6.3,6.31,134400.0,5.7584,5.7584,5.7493,5.7584,134400.0
2012-11-15 10:15:00,6.31,6.33,6.31,6.32,129600.0,5.7584,5.7767,5.7584,5.7676,129600.0
2012-11-15 10:20:00,6.32,6.32,6.3,6.31,22800.0,5.7676,5.7676,5.7493,5.7584,22800.0
2012-11-15 10:25:00,6.3,6.3,6.28,6.28,85200.0,5.7493,5.7493,5.7311,5.7311,85200.0
2012-11-15 10:30:00,6.28,6.3,6.27,6.29,132000.0,5.7311,5.7493,5.7219,5.7402,132000.0
2012-11-15 10:35:00,6.29,6.3,6.28,6.29,28800.0,5.7402,5.7493,5.7311,5.7402,28800.0
2012-11-15 10:40:00,6.28,6.29,6.28,6.29,38400.0,5.7311,5.7402,5.7311,5.7402,38400.0
2012-11-15 10:45:00,6.29,6.29,6.26,6.26,140400.0,5.7402,5.7402,5.7128,5.7128,140400.0
2012-11-15 10:50:00,6.27,6.28,6.26,6.26,19200.0,5.7219,5.7311,5.7128,5.7128,19200.0
2012-11-15 10:55:00,6.26,6.26,6.24,6.24,183600.0,5.7128,5.7128,5.6946,5.6946,183600.0
2012-11-15 11:00:00,6.23,6.26,6.23,6.26,33600.0,5.6854,5.7128,5.6854,5.7128,33600.0
2012-11-15 11:05:00,6.25,6.25,6.23,6.23,57600.0,5.7037,5.7037,5.6854,5.6854,57600.0
2012-11-15 11:10:00,6.23,6.24,6.23,6.24,66000.0,5.6854,5.6946,5.6854,5.6946,66000.0
2012-11-15 11:15:00,6.25,6.25,6.2,6.2,210000.0,5.7037,5.7037,5.658,5.658,210000.0
2012-11-15 11:20:00,6.2,6.23,6.2,6.23,154800.0,5.658,5.6854,5.658,5.6854,154800.0
2012-11-15 11:25:00,6.23,6.23,6.22,6.22,151200.0,5.6854,5.6854,5.6763,5.6763,151200.0
2012-11-15 11:30:00,6.21,6.24,6.21,6.24,33600.0,5.6672,5.6946,5.6672,5.6946,33600.0
2012-11-15 11:35:00,6.22,6.23,6.22,6.23,84000.0,5.6763,5.6854,5.6763,5.6854,84000.0
2012-11-15 11:40:00,6.23,6.23,6.22,6.22,80400.0,5.6854,5.6854,5.6763,5.6763,80400.0
2012-11-15 11:45:00,6.21,6.21,6.17,6.18,216000.0,5.6672,5.6672,5.6307,5.6398,216000.0
2012-11-15 11:50:00,6.18,6.19,6.17,6.18,16800.0,5.6398,5.6489,5.6307,5.6398,16800.0
2012-11-15 11:55:00,6.18,6.19,6.17,6.19,81600.0,5.6398,5.6489,5.6307,5.6489,81600.0
2012-11-15 12:00:00,6.18,6.2,6.18,6.2,73200.0,5.6398,5.658,5.6398,5.658,73200.0
2012-11-15 12:05:00,6.2,6.2,6.19,6.2,115200.0,5.658,5.658,5.6489,5.658,115200.0
2012-11-15 12:10:00,6.2,6.2,6.18,6.18,55200.0,5.658,5.658,5.6398,5.6398,55200.0
2012-11-15 12:15:00,6.18,6.19,6.18,6.18,115200.0,5.6398,5.6489,5.6398,5.6398,115200.0
2012-11-15 12:20:00,6.18,6.18,6.17,6.18,128400.0,5.6398,5.6398,5.6307,5.6398,128400.0
2012-11-15 12:25:00,6.17,6.18,6.16,6.18,69600.0,5.6307,5.6398,5.6215,5.6398,69600.0
2012-11-15 12:30:00,6.18,6.18,6.17,6.18,112800.0,5.6398,5.6398,5.6307,5.6398,112800.0
2012-11-15 12:35:00,6.19,6.22,6.19,6.22,72000.0,5.6489,5.6763,5.6489,5.6763,72000.0
2012-11-15 12:40:00,6.22,6.22,6.21,6.21,18000.0,5.6763,5.6763,5.6672,5.6672,18000.0
2012-11-15 12:45:00,6.2,6.2,6.19,6.2,60000.0,5.658,5.658,5.6489,5.658,60000.0
2012-11-15 12:50:00,6.2,6.21,6.19,6.2,28800.0,5.658,5.6672,5.6489,5.658,28800.0
2012-11-15 12:55:00,6.2,6.2,6.19,6.2,7200.0,5.658,5.658,5.6489,5.658,7200.0
2012-11-15 13:00:00,6.2,6.21,6.2,6.2,45600.0,5.658,5.6672,5.658,5.658,45600.0
2012-11-15 13:05:00,6.18,6.22,6.18,6.22,66000.0,5.6398,5.6763,5.6398,5.6763,66000.0
2012-11-15 13:10:00,6.22,6.23,6.22,6.22,94800.0,5.6763,5.6854,5.6763,5.6763,94800.0
2012-11-15 13:15:00,6.22,6.22,6.22,6.22,0.0,5.6763,5.6763,5.6763,5.6763,0.0
2012-11-15 13:20:00,6.21,6.24,6.21,6.24,50400.0,5.6672,5.6946,5.6672,5.6946,50400.0
2012-11-15 13:25:00,6.25,6.25,6.24,6.25,32400.0,5.7037,5.7037,5.6946,5.7037,32400.0
2012-11-15 13:30:00,6.26,6.26,6.25,6.25,45600.0,5.7128,5.7128,5.7037,5.7037,45600.0
2012-11-15 13:35:00,6.25,6.28,6.25,6.28,48000.0,5.7037,5.7311,5.7037,5.7311,48000.0
2012-11-15 13:40:00,6.28,6.28,6.27,6.27,46800.0,5.7311,5.7311,5.7219,5.7219,46800.0
2012-11-15 13:45:00,6.28,6.28,6.27,6.27,102000.0,5.7311,5.7311,5.7219,5.7219,102000.0
2012-11-15 13:50:00,6.27,6.31,6.27,6.31,294000.0,5.7219,5.7584,5.7219,5.7584,294000.0
2012-11-15 13:55:00,6.3,6.3,6.29,6.29,50400.0,5.7493,5.7493,5.7402,5.7402,50400.0
2012-11-15 14:00:00,6.28,6.28,6.26,6.27,61200.0,5.7311,5.7311,5.7128,5.7219,61200.0
2012-11-15 14:05:00,6.27,6.28,6.24,6.24,103200.0,5.7219,5.7311,5.6946,5.6946,103200.0
2012-11-15 14:10:00,6.24,6.27,6.24,6.26,116400.0,5.6946,5.7219,5.6946,5.7128,116400.0
2012-11-15 14:15:00,6.25,6.25,6.24,6.24,50400.0,5.7037,5.7037,5.6946,5.6946,50400.0
2012-11-15 14:20:00,6.24,6.25,6.23,6.25,39600.0,5.6946,5.7037,5.6854,5.7037,39600.0
2012-11-15 14:25:00,6.25,6.25,6.24,6.24,24000.0,5.7037,5.7037,5.6946,5.6946,24000.0
2012-11-15 14:30:00,6.24,6.24,6.22,6.23,174000.0,5.6946,5.6946,5.6763,5.6854,174000.0
2012-11-15 14:35:00,6.23,6.23,6.23,6.23,62400.0,5.6854,5.6854,5.6854,5.6854,62400.0
2012-11-15 14:40:00,6.23,6.24,6.23,6.24,26400.0,5.6854,5.6946,5.6854,5.6946,26400.0
2012-11-15 14:45:00,6.24,6.24,6.23,6.23,6000.0,5.6946,5.6946,5.6854,5.6854,6000.0
2012-11-15 14:50:00,6.24,6.25,6.24,6.25,48000.0,5.6946,5.7037,5.6946,5.7037,48000.0
2012-11-15 14:55:00,6.25,6.26,6.24,6.25,68400.0,5.7037,5.7128,5.6946,5.7037,68400.0
2012-11-15 15:00:00,6.24,6.24,6.19,6.2,139200.0,5.6946,5.6946,5.6489,5.658,139200.0
2012-11-15 15:05:00,6.2,6.2,6.17,6.19,123600.0,5.658,5.658,5.6307,5.6489,123600.0
2012-11-15 15:10:00,6.2,6.2,6.2,6.2,36000.0,5.658,5.658,5.658,5.658,36000.0
2012-11-15 15:15:00,6.19,6.21,6.19,6.2,332400.0,5.6489,5.6672,5.6489,5.658,332400.0
2012-11-15 15:20:00,6.2,6.21,6.19,6.19,122400.0,5.658,5.6672,5.6489,5.6489,122400.0
2012-11-15 15:25:00,6.19,6.2,6.18,6.19,399600.0,5.6489,5.658,5.6398,5.6489,399600.0
2012-11-15 15:30:00,6.18,6.19,6.18,6.18,133200.0,5.6398,5.6489,5.6398,5.6398,133200.0
2012-11-15 15:35:00,6.18,6.21,6.17,6.21,54000.0,5.6398,5.6672,5.6307,5.6672,54000.0
2012-11-15 15:40:00,6.21,6.25,6.21,6.24,186000.0,5.6672,5.7037,5.6672,5.6946,186000.0
2012-11-15 15:45:00,6.24,6.27,6.24,6.26,286800.0,5.6946,5.7219,5.6946,5.7128,286800.0
2012-11-15 15:50:00,6.25,6.25,6.23,6.24,106800.0,5.7037,5.7037,5.6854,5.6946,106800.0
2012-11-15 15:55:00,6.24,6.27,6.23,6.23,418800.0,5.6946,5.7219,5.6854,5.6854,418800.0
2012-11-16 09:30:00,6.26,6.26,6.2,6.22,448800.0,5.7128,5.7128,5.658,5.6763,448800.0
2012-11-16 09:35:00,6.22,6.25,6.22,6.25,205200.0,5.6763,5.7037,5.6763,5.7037,205200.0
2012-11-16 09:40:00,6.26,6.26,6.21,6.22,242400.0,5.7128,5.7128,5.6672,5.6763,242400.0
2012-11-16 09:45:00,6.21,6.22,6.19,6.21,152400.0,5.6672,5.6763,5.6489,5.6672,152400.0
2012-11-16 09:50:00,6.2,6.21,6.19,6.19,152400.0,5.658,5.6672,5.6489,5.6489,152400.0
2012-11-16 09:55:00,6.18,6.2,6.17,6.19,158400.0,5.6398,5.658,5.6307,5.6489,158400.0
2012-11-16 10:00:00,6.2,6.2,6.13,6.15,315600.0,5.658,5.658,5.5942,5.6124,315600.0
2012-11-16 10:05:00,6.15,6.17,6.12,6.17,114000.0,5.6124,5.6307,5.585,5.6307,114000.0
2012-11-16 10:10:00,6.16,6.16,6.13,6.16,115200.0,5.6215,5.6215,5.5942,5.6215,115200.0
2012-11-16 10:15:00,6.15,6.2,6.14,6.18,340800.0,5.6124,5.658,5.6033,5.6398,340800.0
2012-11-16 10:20:00,6.17,6.2,6.17,6.18,94800.0,5.6307,5.658,5.6307,5.6398,94800.0
2012-11-16 10:25:00,6.18,6.21,6.18,6.19,55200.0,5.6398,5.6672,5.6398,5.6489,55200.0
2012-11-16 10:30:00,6.2,6.2,6.19,6.19,30000.0,5.658,5.658,5.6489,5.6489,30000.0
2012-11-16 10:35:00,6.19,6.22,6.19,6.21,85200.0,5.6489,5.6763,5.6489,5.6672,85200.0
2012-11-16 10:40:00,6.22,6.22,6.2,6.21,87600.0,5.6763,5.6763,5.658,5.6672,87600.0
2012-11-16 10:45:00,6.21,6.21,6.18,6.19,87600.0,5.6672,5.6672,5.6398,5.6489,87600.0
2012-11-16 10:50:00,6.18,6.18,6.18,6.18,28800.0,5.6398,5.6398,5.6398,5.6398,28800.0
2012-11-16 10:55:00,6.19,6.19,6.18,6.18,8400.0,5.6489,5.6489,5.6398,5.6398,8400.0
2012-11-16 11:00:00,6.17,6.19,6.17,6.19,25200.0,5.6307,5.6489,5.6307,5.6489,25200.0
2012-11-16 11:05:00,6.2,6.2,6.17,6.17,69600.0,5.658,5.658,5.6307,5.6307,69600.0
2012-11-16 11:10:00,6.17,6.17,6.16,6.16,134400.0,5.6307,5.6307,5.6215,5.6215,134400.0
2012-11-16 11:15:00,6.16,6.16,6.14,6.14,75600.0,5.6215,5.6215,5.6033,5.6033,75600.0
2012-11-16 11:20:00,6.14,6.15,6.14,6.14,40800.0,5.6033,5.6124,5.6033,5.6033,40800.0
2012-11-16 11:25:00,6.13,6.14,6.11,6.11,211200.0,5.5942,5.6033,5.5759,5.5759,211200.0
2012-11-16 11:30:00,6.11,6.12,6.11,6.12,46800.0,5.5759,5.585,5.5759,5.585,46800.0
2012-11-16 11:35:00,6.13,6.14,6.13,6.14,80400.0,5.5942,5.6033,5.5942,5.6033,80400.0
2012-11-16 11:40:00,6.14,6.26,6.13,6.2,490800.0,5.6033,5.7128,5.5942,5.658,490800.0
2012-11-16 11:45:00,6.23,6.26,6.18,6.26,598800.0,5.6854,5.7128,5.6398,5.7128,598800.0
2012-11-16 11:50:00,6.26,6.29,6.26,6.26,541200.0,5.7128,5.7402,5.7128,5.7128,541200.0
2012-11-16 11:55:00,6.25,6.31,6.25,6.31,664800.0,5.7037,5.7584,5.7037,5.7584,664800.0
2012-11-16 12:00:00,6.32,6.33,6.3,6.31,277200.0,5.7676,5.7767,5.7493,5.7584,277200.0
2012-11-16 12:05:00,6.32,6.32,6.28,6.29,312000.0,5.7676,5.7676,5.7311,5.7402,312000.0
2012-11-16 12:10:00,6.3,6.32,6.28,6.29,165600.0,5.7493,5.7676,5.7311,5.7402,165600.0
2012-11-16 12:15:00,6.29,6.31,6.28,6.31,90000.0,5.7402,5.7584,5.7311,5.7584,90000.0
2012-11-16 12:20:00,6.31,6.31,6.29,6.31,129600.0,5.7584,5.7584,5.7402,5.7584,129600.0
2012-11-16 12:25:00,6.31,6.33,6.3,6.31,198000.0,5.7584,5.7767,5.7493,5.7584,198000.0
2012-11-16 12:30:00,6.32,6.35,6.32,6.35,262800.0,5.7676,5.7949,5.7676,5.7949,262800.0
2012-11-16 12:35:00,6.34,6.36,6.34,6.34,80400.0,5.7858,5.8041,5.7858,5.7858,80400.0
2012-11-16 12:40:00,6.35,6.35,6.32,6.32,129600.0,5.7949,5.7949,5.7676,5.7676,129600.0
2012-11-16 12:45:00,6.32,6.32,6.32,6.32,4800.0,5.7676,5.7676,5.7676,5.7676,4800.0
2012-11-16 12:50:00,6.32,6.33,6.3,6.3,109200.0,5.7676,5.7767,5.7493,5.7493,109200.0
2012-11-16 12:55:00,6.3,6.32,6.3,6.3,127200.0,5.7493,5.7676,5.7493,5.7493,127200.0
2012-11-16 13:00:00,6.3,6.3,6.29,6.29,42000.0,5.7493,5.7493,5.7402,5.7402,42000.0
2012-11-16 13:05:00,6.29,6.31,6.29,6.31,13200.0,5.7402,5.7584,5.7402,5.7584,13200.0
2012-11-16 13:10:00,6.3,6.3,6.28,6.29,64800.0,5.7493,5.7493,5.7311,5.7402,64800.0
2012-11-16 13:15:00,6.28,6.28,6.27,6.27,126000.0,5.7311,5.7311,5.7219,5.7219,126000.0
2012-11-16 13:20:00,6.26,6.28,6.26,6.28,87600.0,5.7128,5.7311,5.7128,5.7311,87600.0
2012-11-16 13:25:00,6.28,6.29,6.28,6.29,18000.0,5.7311,5.7402,5.7311,5.7402,18000.0
2012-11-16 13:30:00,6.3,6.3,6.29,6.29,27600.0,5.7493,5.7493,5.7402,5.7402,27600.0
2012-11-16 13:35:00,6.28,6.29,6.27,6.28,37200.0,5.7311,5.7402,5.7219,5.7311,37200.0
2012-11-16 13:40:00,6.27,6.29,6.27,6.29,27600.0,5.7219,5.7402,5.7219,5.7402,27600.0
2012-11-16 13:45:00,6.28,6.29,6.28,6.29,48000.0,5.7311,5.7402,5.7311,5.7402,48000.0
2012-11-16 13:50:00,6.28,6.31,6.28,6.3,25200.0,5.7311,5.7584,5.7311,5.7493,25200.0
2012-11-16 13:55:00,6.29,6.31,6.29,6.31,57600.0,5.7402,5.7584,5.7402,5.7584,57600.0
2012-11-16 14:00:00,6.31,6.31,6.29,6.29,26400.0,5.7584,5.7584,5.7402,5.7402,26400.0
2012-11-16 14:05:00,6.3,6.3,6.3,6.3,28800.0,5.7493,5.7493,5.7493,5.7493,28800.0
2012-11-16 14:10:00,6.29,6.29,6.28,6.28,12000.0,5.7402,5.7402,5.7311,5.7311,12000.0
2012-11-16 14:15:00,6.27,6.27,6.26,6.27,156000.0,5.7219,5.7219,5.7128,5.7219,156000.0
2012-11-16 14:20:00,6.27,6.27,6.24,6.25,160800.0,5.7219,5.7219,5.6946,5.7037,160800.0
2012-11-16 14:25:00,6.25,6.25,6.24,6.25,52800.0,5.7037,5.7037,5.6946,5.7037,52800.0
2012-11-16 14:30:00,6.24,6.25,6.2,6.22,284400.0,5.6946,5.7037,5.658,5.6763,284400.0
2012-11-16 14:35:00,6.22,6.23,6.22,6.22,49200.0,5.6763,5.6854,5.6763,5.6763,49200.0
2012-11-16 14:40:00,6.25,6.25,6.25,6.25,15600.0,5.7037,5.7037,5.7037,5.7037,15600.0
2012-11-16 14:45:00,6.24,6.27,6.24,6.27,104400.0,5.6946,5.7219,5.6946,5.7219,104400.0
2012-11-16 14:50:00,6.26,6.27,6.26,6.27,165600.0,5.7128,5.7219,5.7128,5.7219,165600.0
2012-11-16 14:55:00,6.27,6.29,6.26,6.28,75600.0,5.7219,5.7402,5.7128,5.7311,75600.0
2012-11-16 15:00:00,6.27,6.27,6.26,6.26,36000.0,5.7219,5.7219,5.7128,5.7128,36000.0
2012-11-16 15:05:00,6.26,6.28,6.26,6.28,73200.0,5.7128,5.7311,5.7128,5.7311,73200.0
2012-11-16 15:10:00,6.28,6.28,6.27,6.28,75600.0,5.7311,5.7311,5.7219,5.7311,75600.0
2012-11-16 15:15:00,6.29,6.3,6.29,6.29,121200.0,5.7402,5.7493,5.7402,5.7402,121200.0
2012-11-16 15:20:00,6.29,6.31,6.29,6.31,115200.0,5.7402,5.7584,5.7402,5.7584,115200.0
2012-11-16 15:25:00,6.3,6.32,6.3,6.31,46800.0,5.7493,5.7676,5.7493,5.7584,46800.0
2012-11-16 15:30:00,6.31,6.34,6.31,6.33,397200.0,5.7584,5.7858,5.7584,5.7767,397200.0
2012-11-16 15:35:00,6.34,6.35,6.32,6.34,158400.0,5.7858,5.7949,5.7676,5.7858,158400.0
2012-11-16 15:40:00,6.34,6.36,6.34,6.36,142800.0,5.7858,5.8041,5.7858,5.8041,142800.0
2012-11-16 15:45:00,6.36,6.36,6.31,6.31,321600.0,5.8041,5.8041,5.7584,5.7584,321600.0
2012-11-16 15:50:00,6.31,6.32,6.31,6.31,222000.0,5.7584,5.7676,5.7584,5.7584,222000.0
2012-11-16 15:55:00,6.31,6.35,6.31,6.33,242400.0,5.7584,5.7949,5.7584,5.7767,242400.0
2012-11-19 09:30:00,6.54,6.56,6.53,6.56,691200.0,5.9683,5.9866,5.9592,5.9866,691200.0
2012-11-19 09:35:00,6.56,6.61,6.56,6.61,633600.0,5.9866,6.0322,5.9866,6.0322,633600.0
2012-11-19 09:40:00,6.61,6.61,6.58,6.59,376800.0,6.0322,6.0322,6.0048,6.014,376800.0
2012-11-19 09:45:00,6.59,6.6,6.58,6.6,308400.0,6.014,6.0231,6.0048,6.0231,308400.0
2012-11-19 09:50:00,6.6,6.62,6.6,6.61,208800.0,6.0231,6.0413,6.0231,6.0322,208800.0
2012-11-19 09:55:00,6.61,6.62,6.61,6.62,340800.0,6.0322,6.0413,6.0322,6.0413,340800.0
2012-11-19 10:00:00,6.62,6.63,6.61,6.61,194400.0,6.0413,6.0505,6.0322,6.0322,194400.0
2012-11-19 10:05:00,6.61,6.62,6.58,6.58,262800.0,6.0322,6.0413,6.0048,6.0048,262800.0
2012-11-19 10:10:00,6.59,6.6,6.59,6.59,104400.0,6.014,6.0231,6.014,6.014,104400.0
2012-11-19 10:15:00,6.59,6.63,6.59,6.62,187200.0,6.014,6.0505,6.014,6.0413,187200.0
2012-11-19 10:20:00,6.62,6.63,6.61,6.61,244800.0,6.0413,6.0505,6.0322,6.0322,244800.0
2012-11-19 10:25:00,6.61,6.62,6.59,6.6,79200.0,6.0322,6.0413,6.014,6.0231,79200.0
2012-11-19 10:30:00,6.61,6.61,6.6,6.6,144000.0,6.0322,6.0322,6.0231,6.0231,144000.0
2012-11-19 10:35:00,6.6,6.62,6.6,6.61,117600.0,6.0231,6.0413,6.0231,6.0322,117600.0
2012-11-19 10:40:00,6.61,6.63,6.61,6.63,80400.0,6.0322,6.0505,6.0322,6.0505,80400.0
2012-11-19 10:45:00,6.63,6.64,6.62,6.63,86400.0,6.0505,6.0596,6.0413,6.0505,86400.0
2012-11-19 10:50:00,6.63,6.63,6.62,6.62,172800.0,6.0505,6.0505,6.0413,6.0413,172800.0
2012-11-19 10:55:00,6.62,6.62,6.61,6.62,48000.0,6.0413,6.0413,6.0322,6.0413,48000.0
2012-11-19 11:00:00,6.62,6.63,6.6,6.61,34800.0,6.0413,6.0505,6.0231,6.0322,34800.0
2012-11-19 11:05:00,6.61,6.62,6.61,6.61,196800.0,6.0322,6.0413,6.0322,6.0322,196800.0
2012-11-19 11:10:00,6.61,6.62,6.61,6.62,37200.0,6.0322,6.0413,6.0322,6.0413,37200.0
2012-11-19 11:15:00,6.63,6.64,6.62,6.63,96000.0,6.0505,6.0596,6.0413,6.0505,96000.0
2012-11-19 11:20:00,6.62,6.63,6.62,6.63,26400.0,6.0413,6.0505,6.0413,6.0505,26400.0
2012-11-19 11:25:00,6.63,6.63,6.63,6.63,9600.0,6.0505,6.0505,6.0505,6.0505,9600.0
2012-11-19 11:30:00,6.63,6.64,6.61,6.61,154800.0,6.0505,6.0596,6.0322,6.0322,154800.0
2012-11-19 11:35:00,6.62,6.62,6.62,6.62,37200.0,6.0413,6.0413,6.0413,6.0413,37200.0
2012-11-19 11:40:00,6.61,6.62,6.61,6.61,130800.0,6.0322,6.0413,6.0322,6.0322,130800.0
2012-11-19 11:45:00,6.62,6.62,6.61,6.62,13200.0,6.0413,6.0413,6.0322,6.0413,13200.0
2012-11-19 11:50:00,6.62,6.62,6.62,6.62,15600.0,6.0413,6.0413,6.0413,6.0413,15600.0
2012-11-19 11:55:00,6.63,6.63,6.62,6.62,14400.0,6.0505,6.0505,6.0413,6.0413,14400.0
2012-11-19 12:00:00,6.63,6.65,6.63,6.65,180000.0,6.0505,6.0687,6.0505,6.0687,180000.0
2012-11-19 12:05:00,6.65,6.66,6.65,6.65,133200.0,6.0687,6.0778,6.0687,6.0687,133200.0
2012-11-19 12:10:00,6.65,6.66,6.65,6.66,40800.0,6.0687,6.0778,6.0687,6.0778,40800.0
2012-11-19 12:15:00,6.65,6.65,6.64,6.64,88800.0,6.0687,6.0687,6.0596,6.0596,88800.0
2012-11-19 12:20:00,6.65,6.65,6.64,6.65,111600.0,6.0687,6.0687,6.0596,6.0687,111600.0
2012-11-19 12:25:00,6.64,6.65,6.64,6.65,24000.0,6.0596,6.0687,6.0596,6.0687,24000.0
2012-11-19 12:30:00,6.65,6.65,6.65,6.65,96000.0,6.0687,6.0687,6.0687,6.0687,96000.0
2012-11-19 12:35:00,6.65,6.65,6.65,6.65,21600.0,6.0687,6.0687,6.0687,6.0687,21600.0
2012-11-19 12:40:00,6.64,6.65,6.64,6.64,58800.0,6.0596,6.0687,6.0596,6.0596,58800.0
2012-11-19 12:45:00,6.64,6.64,6.64,6.64,345600.0,6.0596,6.0596,6.0596,6.0596,345600.0
2012-11-19 12:50:00,6.64,6.64,6.64,6.64,51600.0,6.0596,6.0596,6.0596,6.0596,51600.0
2012-11-19 12:55:00,6.63,6.64,6.63,6.64,7200.0,6.0505,6.0596,6.0505,6.0596,7200.0
2012-11-19 13:00:00,6.64,6.65,6.64,6.65,13200.0,6.0596,6.0687,6.0596,6.0687,13200.0
2012-11-19 13:05:00,6.65,6.65,6.64,6.64,14400.0,6.0687,6.0687,6.0596,6.0596,14400.0
2012-11-19 13:10:00,6.64,6.64,6.63,6.63,33600.0,6.0596,6.0596,6.0505,6.0505,33600.0
2012-11-19 13:15:00,6.63,6.63,6.62,6.62,40800.0,6.0505,6.0505,6.0413,6.0413,40800.0
2012-11-19 13:20:00,6.62,6.62,6.61,6.62,91200.0,6.0413,6.0413,6.0322,6.0413,91200.0
2012-11-19 13:25:00,6.62,6.63,6.62,6.62,62400.0,6.0413,6.0505,6.0413,6.0413,62400.0
2012-11-19 13:30:00,6.62,6.63,6.62,6.63,18000.0,6.0413,6.0505,6.0413,6.0505,18000.0
2012-11-19 13:35:00,6.63,6.63,6.62,6.62,20400.0,6.0505,6.0505,6.0413,6.0413,20400.0
2012-11-19 13:40:00,6.62,6.62,6.61,6.61,46800.0,6.0413,6.0413,6.0322,6.0322,46800.0
2012-11-19 13:45:00,6.61,6.61,6.61,6.61,32400.0,6.0322,6.0322,6.0322,6.0322,32400.0
2012-11-19 13:50:00,6.61,6.62,6.61,6.62,34800.0,6.0322,6.0413,6.0322,6.0413,34800.0
2012-11-19 13:55:00,6.62,6.63,6.62,6.62,55200.0,6.0413,6.0505,6.0413,6.0413,55200.0
2012-11-19 14:00:00,6.62,6.63,6.62,6.63,16800.0,6.0413,6.0505,6.0413,6.0505,16800.0
2012-11-19 14:05:00,6.63,6.63,6.63,6.63,170400.0,6.0505,6.0505,6.0505,6.0505,170400.0
2012-11-19 14:10:00,6.63,6.63,6.63,6.63,13200.0,6.0505,6.0505,6.0505,6.0505,13200.0
2012-11-19 14:15:00,6.63,6.63,6.63,6.63,32400.0,6.0505,6.0505,6.0505,6.0505,32400.0
2012-11-19 14:20:00,6.63,6.64,6.63,6.64,48000.0,6.0505,6.0596,6.0505,6.0596,48000.0
2012-11-19 14:25:00,6.63,6.64,6.63,6.64,86400.0,6.0505,6.0596,6.0505,6.0596,86400.0
2012-11-19 14:30:00,6.63,6.64,6.63,6.63,22800.0,6.0505,6.0596,6.0505,6.0505,22800.0
2012-11-19 14:35:00,6.63,6.63,6.62,6.63,60000.0,6.0505,6.0505,6.0413,6.0505,60000.0
2012-11-19 14:40:00,6.63,6.65,6.63,6.65,102000.0,6.0505,6.0687,6.0505,6.0687,102000.0
2012-11-19 14:45:00,6.66,6.67,6.65,6.67,216000.0,6.0778,6.087,6.0687,6.087,216000.0
2012-11-19 14:50:00,6.67,6.67,6.66,6.66,183600.0,6.087,6.087,6.0778,6.0778,183600.0
2012-11-19 14:55:00,6.66,6.67,6.66,6.67,87600.0,6.0778,6.087,6.0778,6.087,87600.0
2012-11-19 15:00:00,6.66,6.66,6.65,6.65,93600.0,6.0778,6.0778,6.0687,6.0687,93600.0
2012-11-19 15:05:00,6.66,6.66,6.65,6.65,37200.0,6.0778,6.0778,6.0687,6.0687,37200.0
2012-11-19 15:10:00,6.65,6.67,6.65,6.66,94800.0,6.0687,6.087,6.0687,6.0778,94800.0
2012-11-19 15:15:00,6.66,6.66,6.66,6.66,45600.0,6.0778,6.0778,6.0778,6.0778,45600.0
2012-11-19 15:20:00,6.66,6.67,6.66,6.67,37200.0,6.0778,6.087,6.0778,6.087,37200.0
2012-11-19 15:25:00,6.66,6.67,6.66,6.66,18000.0,6.0778,6.087,6.0778,6.0778,18000.0
2012-11-19 15:30:00,6.66,6.67,6.66,6.67,50400.0,6.0778,6.087,6.0778,6.087,50400.0
2012-11-19 15:35:00,6.67,6.68,6.67,6.67,39600.0,6.087,6.0961,6.087,6.087,39600.0
2012-11-19 15:40:00,6.66,6.67,6.65,6.65,226800.0,6.0778,6.087,6.0687,6.0687,226800.0
2012-11-19 15:45:00,6.66,6.67,6.66,6.66,63600.0,6.0778,6.087,6.0778,6.0778,63600.0
2012-11-19 15:50:00,6.66,6.7,6.66,6.7,177600.0,6.0778,6.1143,6.0778,6.1143,177600.0
2012-11-19 15:55:00,6.7,6.71,6.69,6.71,499200.0,6.1143,6.1235,6.1052,6.1235,499200.0
2012-11-20 09:30:00,6.68,6.68,6.64,6.64,442800.0,6.0961,6.0961,6.0596,6.0596,442800.0
2012-11-20 09:35:00,6.64,6.66,6.63,6.65,266400.0,6.0596,6.0778,6.0505,6.0687,266400.0
2012-11-20 09:40:00,6.65,6.65,6.62,6.63,222000.0,6.0687,6.0687,6.0413,6.0505,222000.0
2012-11-20 09:45:00,6.63,6.67,6.63,6.67,278400.0,6.0505,6.087,6.0505,6.087,278400.0
2012-11-20 09:50:00,6.67,6.67,6.65,6.65,116400.0,6.087,6.087,6.0687,6.0687,116400.0
2012-11-20 09:55:00,6.66,6.68,6.65,6.68,326400.0,6.0778,6.0961,6.0687,6.0961,326400.0
2012-11-20 10:00:00,6.68,6.68,6.67,6.67,168000.0,6.0961,6.0961,6.087,6.087,168000.0
2012-11-20 10:05:00,6.67,6.67,6.66,6.66,46800.0,6.087,6.087,6.0778,6.0778,46800.0
2012-11-20 10:10:00,6.66,6.69,6.65,6.69,190800.0,6.0778,6.1052,6.0687,6.1052,190800.0
2012-11-20 10:15:00,6.69,6.71,6.69,6.71,174000.0,6.1052,6.1235,6.1052,6.1235,174000.0
2012-11-20 10:20:00,6.71,6.71,6.7,6.71,116400.0,6.1235,6.1235,6.1143,6.1235,116400.0
2012-11-20 10:25:00,6.71,6.71,6.69,6.69,52800.0,6.1235,6.1235,6.1052,6.1052,52800.0
2012-11-20 10:30:00,6.7,6.71,6.7,6.71,97200.0,6.1143,6.1235,6.1143,6.1235,97200.0
2012-11-20 10:35:00,6.71,6.73,6.7,6.73,116400.0,6.1235,6.1417,6.1143,6.1417,116400.0
2012-11-20 10:40:00,6.72,6.73,6.71,6.71,97200.0,6.1326,6.1417,6.1235,6.1235,97200.0
2012-11-20 10:45:00,6.71,6.73,6.71,6.72,93600.0,6.1235,6.1417,6.1235,6.1326,93600.0
2012-11-20 10:50:00,6.72,6.72,6.7,6.7,79200.0,6.1326,6.1326,6.1143,6.1143,79200.0
2012-11-20 10:55:00,6.7,6.7,6.69,6.69,33600.0,6.1143,6.1143,6.1052,6.1052,33600.0
2012-11-20 11:00:00,6.68,6.68,6.67,6.68,69600.0,6.0961,6.0961,6.087,6.0961,69600.0
2012-11-20 11:05:00,6.69,6.69,6.67,6.68,70800.0,6.1052,6.1052,6.087,6.0961,70800.0
2012-11-20 11:10:00,6.68,6.68,6.67,6.68,70800.0,6.0961,6.0961,6.087,6.0961,70800.0
2012-11-20 11:15:00,6.69,6.7,6.69,6.7,37200.0,6.1052,6.1143,6.1052,6.1143,37200.0
2012-11-20 11:20:00,6.7,6.71,6.7,6.71,82800.0,6.1143,6.1235,6.1143,6.1235,82800.0
2012-11-20 11:25:00,6.72,6.72,6.71,6.71,33600.0,6.1326,6.1326,6.1235,6.1235,33600.0
2012-11-20 11:30:00,6.71,6.72,6.71,6.71,80400.0,6.1235,6.1326,6.1235,6.1235,80400.0
2012-11-20 11:35:00,6.71,6.71,6.7,6.7,18000.0,6.1235,6.1235,6.1143,6.1143,18000.0
2012-11-20 11:40:00,6.7,6.71,6.7,6.71,14400.0,6.1143,6.1235,6.1143,6.1235,14400.0
2012-11-20 11:45:00,6.72,6.72,6.71,6.71,74400.0,6.1326,6.1326,6.1235,6.1235,74400.0
2012-11-20 11:50:00,6.71,6.74,6.71,6.74,68400.0,6.1235,6.1508,6.1235,6.1508,68400.0
2012-11-20 11:55:00,6.74,6.75,6.73,6.74,440400.0,6.1508,6.16,6.1417,6.1508,440400.0
2012-11-20 12:00:00,6.74,6.75,6.74,6.75,87600.0,6.1508,6.16,6.1508,6.16,87600.0
2012-11-20 12:05:00,6.75,6.75,6.73,6.73,63600.0,6.16,6.16,6.1417,6.1417,63600.0
2012-11-20 12:10:00,6.73,6.74,6.73,6.74,50400.0,6.1417,6.1508,6.1417,6.1508,50400.0
2012-11-20 12:15:00,6.73,6.73,6.72,6.72,91200.0,6.1417,6.1417,6.1326,6.1326,91200.0
2012-11-20 12:20:00,6.72,6.73,6.72,6.72,34800.0,6.1326,6.1417,6.1326,6.1326,34800.0
2012-11-20 12:25:00,6.72,6.72,6.71,6.71,129600.0,6.1326,6.1326,6.1235,6.1235,129600.0
2012-11-20 12:30:00,6.71,6.71,6.7,6.71,33600.0,6.1235,6.1235,6.1143,6.1235,33600.0
2012-11-20 12:35:00,6.71,6.71,6.7,6.7,46800.0,6.1235,6.1235,6.1143,6.1143,46800.0
2012-11-20 12:40:00,6.7,6.7,6.69,6.7,110400.0,6.1143,6.1143,6.1052,6.1143,110400.0
2012-11-20 12:45:00,6.7,6.71,6.7,6.71,30000.0,6.1143,6.1235,6.1143,6.1235,30000.0
2012-11-20 12:50:00,6.71,6.71,6.7,6.71,33600.0,6.1235,6.1235,6.1143,6.1235,33600.0
2012-11-20 12:55:00,6.71,6.72,6.71,6.71,33600.0,6.1235,6.1326,6.1235,6.1235,33600.0
2012-11-20 13:00:00,6.71,6.71,6.67,6.68,88800.0,6.1235,6.1235,6.087,6.0961,88800.0
2012-11-20 13:05:00,6.68,6.68,6.66,6.66,247200.0,6.0961,6.0961,6.0778,6.0778,247200.0
2012-11-20 13:10:00,6.65,6.66,6.59,6.61,524400.0,6.0687,6.0778,6.014,6.0322,524400.0
2012-11-20 13:15:00,6.61,6.64,6.61,6.63,177600.0,6.0322,6.0596,6.0322,6.0505,177600.0
2012-11-20 13:20:00,6.63,6.64,6.62,6.63,87600.0,6.0505,6.0596,6.0413,6.0505,87600.0
2012-11-20 13:25:00,6.62,6.62,6.56,6.56,304800.0,6.0413,6.0413,5.9866,5.9866,304800.0
2012-11-20 13:30:00,6.56,6.59,6.56,6.59,123600.0,5.9866,6.014,5.9866,6.014,123600.0
2012-11-20 13:35:00,6.59,6.61,6.59,6.61,123600.0,6.014,6.0322,6.014,6.0322,123600.0
2012-11-20 13:40:00,6.61,6.62,6.6,6.6,136800.0,6.0322,6.0413,6.0231,6.0231,136800.0
2012-11-20 13:45:00,6.6,6.63,6.6,6.62,213600.0,6.0231,6.0505,6.0231,6.0413,213600.0
2012-11-20 13:50:00,6.63,6.64,6.62,6.64,102000.0,6.0505,6.0596,6.0413,6.0596,102000.0
2012-11-20 13:55:00,6.63,6.64,6.62,6.64,140400.0,6.0505,6.0596,6.0413,6.0596,140400.0
2012-11-20 14:00:00,6.64,6.64,6.63,6.63,139200.0,6.0596,6.0596,6.0505,6.0505,139200.0
2012-11-20 14:05:00,6.63,6.64,6.63,6.64,39600.0,6.0505,6.0596,6.0505,6.0596,39600.0
2012-11-20 14:10:00,6.64,6.66,6.64,6.65,116400.0,6.0596,6.0778,6.0596,6.0687,116400.0
2012-11-20 14:15:00,6.66,6.67,6.65,6.65,158400.0,6.0778,6.087,6.0687,6.0687,158400.0
2012-11-20 14:20:00,6.65,6.66,6.65,6.66,144000.0,6.0687,6.0778,6.0687,6.0778,144000.0
2012-11-20 14:25:00,6.66,6.68,6.66,6.68,94800.0,6.0778,6.0961,6.0778,6.0961,94800.0
2012-11-20 14:30:00,6.67,6.67,6.66,6.67,21600.0,6.087,6.087,6.0778,6.087,21600.0
2012-11-20 14:35:00,6.66,6.66,6.64,6.64,58800.0,6.0778,6.0778,6.0596,6.0596,58800.0
2012-11-20 14:40:00,6.65,6.65,6.64,6.64,62400.0,6.0687,6.0687,6.0596,6.0596,62400.0
2012-11-20 14:45:00,6.64,6.67,6.64,6.66,99600.0,6.0596,6.087,6.0596,6.0778,99600.0
2012-11-20 14:50:00,6.66,6.67,6.66,6.67,150000.0,6.0778,6.087,6.0778,6.087,150000.0
2012-11-20 14:55:00,6.67,6.67,6.65,6.66,46800.0,6.087,6.087,6.0687,6.0778,46800.0
2012-11-20 15:00:00,6.67,6.69,6.66,6.69,216000.0,6.087,6.1052,6.0778,6.1052,216000.0
2012-11-20 15:05:00,6.69,6.69,6.68,6.69,79200.0,6.1052,6.1052,6.0961,6.1052,79200.0
2012-11-20 15:10:00,6.69,6.7,6.69,6.7,26400.0,6.1052,6.1143,6.1052,6.1143,26400.0
2012-11-20 15:15:00,6.7,6.7,6.68,6.69,72000.0,6.1143,6.1143,6.0961,6.1052,72000.0
2012-11-20 15:20:00,6.69,6.69,6.67,6.68,36000.0,6.1052,6.1052,6.087,6.0961,36000.0
2012-11-20 15:25:00,6.68,6.68,6.67,6.68,76800.0,6.0961,6.0961,6.087,6.0961,76800.0
2012-11-20 15:30:00,6.68,6.7,6.68,6.7,105600.0,6.0961,6.1143,6.0961,6.1143,105600.0
2012-11-20 15:35:00,6.69,6.7,6.68,6.68,84000.0,6.1052,6.1143,6.0961,6.0961,84000.0
2012-11-20 15:40:00,6.68,6.69,6.68,6.68,111600.0,6.0961,6.1052,6.0961,6.0961,111600.0
2012-11-20 15:45:00,6.68,6.7,6.68,6.7,301200.0,6.0961,6.1143,6.0961,6.1143,301200.0
2012-11-20 15:50:00,6.69,6.71,6.69,6.71,284400.0,6.1052,6.1235,6.1052,6.1235,284400.0
2012-11-20 15:55:00,6.71,6.73,6.7,6.73,573600.0,6.1235,6.1417,6.1143,6.1417,573600.0
2012-11-21 09:30:00,6.74,6.75,6.72,6.74,152400.0,6.1508,6.16,6.1326,6.1508,152400.0
2012-11-21 09:35:00,6.74,6.77,6.74,6.75,94800.0,6.1508,6.1782,6.1508,6.16,94800.0
2012-11-21 09:40:00,6.76,6.77,6.75,6.75,318000.0,6.1691,6.1782,6.16,6.16,318000.0
2012-11-21 09:45:00,6.75,6.76,6.73,6.76,122400.0,6.16,6.1691,6.1417,6.1691,122400.0
2012-11-21 09:50:00,6.75,6.75,6.74,6.75,211200.0,6.16,6.16,6.1508,6.16,211200.0
2012-11-21 09:55:00,6.74,6.76,6.74,6.76,102000.0,6.1508,6.1691,6.1508,6.1691,102000.0
2012-11-21 10:00:00,6.76,6.76,6.73,6.73,128400.0,6.1691,6.1691,6.1417,6.1417,128400.0
2012-11-21 10:05:00,6.74,6.74,6.71,6.71,174000.0,6.1508,6.1508,6.1235,6.1235,174000.0
2012-11-21 10:10:00,6.71,6.72,6.71,6.71,42000.0,6.1235,6.1326,6.1235,6.1235,42000.0
2012-11-21 10:15:00,6.72,6.73,6.71,6.72,72000.0,6.1326,6.1417,6.1235,6.1326,72000.0
2012-11-21 10:20:00,6.72,6.74,6.72,6.72,97200.0,6.1326,6.1508,6.1326,6.1326,97200.0
2012-11-21 10:25:00,6.71,6.73,6.7,6.72,81600.0,6.1235,6.1417,6.1143,6.1326,81600.0
2012-11-21 10:30:00,6.72,6.72,6.72,6.72,0.0,6.1326,6.1326,6.1326,6.1326,0.0
2012-11-21 10:35:00,6.73,6.74,6.72,6.73,50400.0,6.1417,6.1508,6.1326,6.1417,50400.0
2012-11-21 10:40:00,6.73,6.73,6.71,6.73,26400.0,6.1417,6.1417,6.1235,6.1417,26400.0
2012-11-21 10:45:00,6.72,6.72,6.71,6.71,56400.0,6.1326,6.1326,6.1235,6.1235,56400.0
2012-11-21 10:50:00,6.72,6.72,6.72,6.72,7200.0,6.1326,6.1326,6.1326,6.1326,7200.0
2012-11-21 10:55:00,6.73,6.73,6.72,6.72,67200.0,6.1417,6.1417,6.1326,6.1326,67200.0
2012-11-21 11:00:00,6.72,6.72,6.72,6.72,21600.0,6.1326,6.1326,6.1326,6.1326,21600.0
2012-11-21 11:05:00,6.72,6.74,6.72,6.74,32400.0,6.1326,6.1508,6.1326,6.1508,32400.0
2012-11-21 11:10:00,6.74,6.74,6.73,6.74,82800.0,6.1508,6.1508,6.1417,6.1508,82800.0
2012-11-21 11:15:00,6.74,6.74,6.74,6.74,20400.0,6.1508,6.1508,6.1508,6.1508,20400.0
2012-11-21 11:20:00,6.74,6.74,6.73,6.73,25200.0,6.1508,6.1508,6.1417,6.1417,25200.0
2012-11-21 11:25:00,6.73,6.74,6.73,6.74,18000.0,6.1417,6.1508,6.1417,6.1508,18000.0
2012-11-21 11:30:00,6.74,6.74,6.73,6.74,26400.0,6.1508,6.1508,6.1417,6.1508,26400.0
2012-11-21 11:35:00,6.73,6.73,6.72,6.72,6000.0,6.1417,6.1417,6.1326,6.1326,6000.0
2012-11-21 11:40:00,6.72,6.73,6.72,6.73,7200.0,6.1326,6.1417,6.1326,6.1417,7200.0
2012-11-21 11:45:00,6.73,6.73,6.72,6.72,66000.0,6.1417,6.1417,6.1326,6.1326,66000.0
2012-11-21 11:50:00,6.72,6.72,6.72,6.72,14400.0,6.1326,6.1326,6.1326,6.1326,14400.0
2012-11-21 11:55:00,6.71,6.72,6.71,6.72,20400.0,6.1235,6.1326,6.1235,6.1326,20400.0
2012-11-21 12:00:00,6.72,6.73,6.72,6.72,51600.0,6.1326,6.1417,6.1326,6.1326,51600.0
2012-11-21 12:05:00,6.72,6.73,6.72,6.73,13200.0,6.1326,6.1417,6.1326,6.1417,13200.0
2012-11-21 12:10:00,6.73,6.74,6.73,6.74,15600.0,6.1417,6.1508,6.1417,6.1508,15600.0
2012-11-21 12:15:00,6.74,6.74,6.73,6.73,36000.0,6.1508,6.1508,6.1417,6.1417,36000.0
2012-11-21 12:20:00,6.73,6.75,6.73,6.75,50400.0,6.1417,6.16,6.1417,6.16,50400.0
2012-11-21 12:25:00,6.75,6.76,6.75,6.76,194400.0,6.16,6.1691,6.16,6.1691,194400.0
2012-11-21 12:30:00,6.75,6.76,6.75,6.75,36000.0,6.16,6.1691,6.16,6.16,36000.0
2012-11-21 12:35:00,6.76,6.76,6.75,6.76,86400.0,6.1691,6.1691,6.16,6.1691,86400.0
2012-11-21 12:40:00,6.76,6.77,6.76,6.77,104400.0,6.1691,6.1782,6.1691,6.1782,104400.0
2012-11-21 12:45:00,6.77,6.77,6.77,6.77,40800.0,6.1782,6.1782,6.1782,6.1782,40800.0
2012-11-21 12:50:00,6.77,6.77,6.76,6.76,33600.0,6.1782,6.1782,6.1691,6.1691,33600.0
2012-11-21 12:55:00,6.76,6.76,6.76,6.76,7200.0,6.1691,6.1691,6.1691,6.1691,7200.0
2012-11-21 13:00:00,6.76,6.76,6.75,6.75,58800.0,6.1691,6.1691,6.16,6.16,58800.0
2012-11-21 13:05:00,6.76,6.76,6.75,6.75,4800.0,6.1691,6.1691,6.16,6.16,4800.0
2012-11-21 13:10:00,6.76,6.76,6.76,6.76,3600.0,6.1691,6.1691,6.1691,6.1691,3600.0
2012-11-21 13:15:00,6.76,6.76,6.75,6.75,33600.0,6.1691,6.1691,6.16,6.16,33600.0
2012-11-21 13:20:00,6.75,6.75,6.75,6.75,7200.0,6.16,6.16,6.16,6.16,7200.0
2012-11-21 13:25:00,6.76,6.76,6.75,6.76,6000.0,6.1691,6.1691,6.16,6.1691,6000.0
2012-11-21 13:30:00,6.76,6.76,6.76,6.76,9600.0,6.1691,6.1691,6.1691,6.1691,9600.0
2012-11-21 13:35:00,6.76,6.77,6.76,6.77,18000.0,6.1691,6.1782,6.1691,6.1782,18000.0
2012-11-21 13:40:00,6.77,6.77,6.76,6.77,13200.0,6.1782,6.1782,6.1691,6.1782,13200.0
2012-11-21 13:45:00,6.77,6.77,6.76,6.77,26400.0,6.1782,6.1782,6.1691,6.1782,26400.0
2012-11-21 13:50:00,6.77,6.77,6.76,6.76,193200.0,6.1782,6.1782,6.1691,6.1691,193200.0
2012-11-21 13:55:00,6.77,6.77,6.77,6.77,4800.0,6.1782,6.1782,6.1782,6.1782,4800.0
2012-11-21 14:00:00,6.77,6.77,6.77,6.77,124800.0,6.1782,6.1782,6.1782,6.1782,124800.0
2012-11-21 14:05:00,6.76,6.77,6.76,6.77,115200.0,6.1691,6.1782,6.1691,6.1782,115200.0
2012-11-21 14:10:00,6.77,6.77,6.77,6.77,178800.0,6.1782,6.1782,6.1782,6.1782,178800.0
2012-11-21 14:15:00,6.77,6.77,6.76,6.76,67200.0,6.1782,6.1782,6.1691,6.1691,67200.0
2012-11-21 14:20:00,6.75,6.76,6.75,6.75,166800.0,6.16,6.1691,6.16,6.16,166800.0
2012-11-21 14:25:00,6.75,6.75,6.74,6.75,85200.0,6.16,6.16,6.1508,6.16,85200.0
2012-11-21 14:30:00,6.76,6.76,6.75,6.75,33600.0,6.1691,6.1691,6.16,6.16,33600.0
2012-11-21 14:35:00,6.76,6.76,6.75,6.76,224400.0,6.1691,6.1691,6.16,6.1691,224400.0
2012-11-21 14:40:00,6.76,6.76,6.76,6.76,7200.0,6.1691,6.1691,6.1691,6.1691,7200.0
2012-11-21 14:45:00,6.76,6.76,6.75,6.75,14400.0,6.1691,6.1691,6.16,6.16,14400.0
2012-11-21 14:50:00,6.75,6.76,6.75,6.76,12000.0,6.16,6.1691,6.16,6.1691,12000.0
2012-11-21 14:55:00,6.76,6.76,6.75,6.75,21600.0,6.1691,6.1691,6.16,6.16,21600.0
2012-11-21 15:00:00,6.75,6.75,6.75,6.75,14400.0,6.16,6.16,6.16,6.16,14400.0
2012-11-21 15:05:00,6.76,6.77,6.76,6.77,12000.0,6.1691,6.1782,6.1691,6.1782,12000.0
2012-11-21 15:10:00,6.76,6.76,6.76,6.76,4800.0,6.1691,6.1691,6.1691,6.1691,4800.0
2012-11-21 15:15:00,6.76,6.77,6.76,6.77,34800.0,6.1691,6.1782,6.1691,6.1782,34800.0
2012-11-21 15:20:00,6.77,6.77,6.76,6.76,24000.0,6.1782,6.1782,6.1691,6.1691,24000.0
2012-11-21 15:25:00,6.75,6.75,6.74,6.75,133200.0,6.16,6.16,6.1508,6.16,133200.0
2012-11-21 15:30:00,6.75,6.75,6.74,6.75,70800.0,6.16,6.16,6.1508,6.16,70800.0
2012-11-21 15:35:00,6.75,6.75,6.75,6.75,90000.0,6.16,6.16,6.16,6.16,90000.0
2012-11-21 15:40:00,6.75,6.76,6.75,6.76,142800.0,6.16,6.1691,6.16,6.1691,142800.0
2012-11-21 15:45:00,6.76,6.77,6.76,6.76,33600.0,6.1691,6.1782,6.1691,6.1691,33600.0
2012-11-21 15:50:00,6.76,6.76,6.75,6.76,79200.0,6.1691,6.1691,6.16,6.1691,79200.0
2012-11-21 15:55:00,6.76,6.77,6.76,6.77,177600.0,6.1691,6.1782,6.1691,6.1782,177600.0
2012-11-23 09:30:00,6.86,6.88,6.85,6.86,632400.0,6.2604,6.2786,6.2512,6.2604,632400.0
2012-11-23 09:35:00,6.86,6.86,6.85,6.85,345600.0,6.2604,6.2604,6.2512,6.2512,345600.0
2012-11-23 09:40:00,6.85,6.86,6.85,6.85,124800.0,6.2512,6.2604,6.2512,6.2512,124800.0
2012-11-23 09:45:00,6.85,6.87,6.84,6.87,39600.0,6.2512,6.2695,6.2421,6.2695,39600.0
2012-11-23 09:50:00,6.87,6.87,6.86,6.87,111600.0,6.2695,6.2695,6.2604,6.2695,111600.0
2012-11-23 09:55:00,6.86,6.88,6.86,6.88,75600.0,6.2604,6.2786,6.2604,6.2786,75600.0
2012-11-23 10:00:00,6.88,6.9,6.88,6.89,229200.0,6.2786,6.2969,6.2786,6.2877,229200.0
2012-11-23 10:05:00,6.9,6.9,6.89,6.89,267600.0,6.2969,6.2969,6.2877,6.2877,267600.0
2012-11-23 10:10:00,6.9,6.92,6.9,6.92,104400.0,6.2969,6.3151,6.2969,6.3151,104400.0
2012-11-23 10:15:00,6.92,6.93,6.91,6.93,80400.0,6.3151,6.3242,6.306,6.3242,80400.0
2012-11-23 10:20:00,6.93,6.94,6.93,6.94,212400.0,6.3242,6.3334,6.3242,6.3334,212400.0
2012-11-23 10:25:00,6.95,6.96,6.95,6.95,106800.0,6.3425,6.3516,6.3425,6.3425,106800.0
2012-11-23 10:30:00,6.95,6.96,6.94,6.94,67200.0,6.3425,6.3516,6.3334,6.3334,67200.0
2012-11-23 10:35:00,6.94,6.94,6.94,6.94,159600.0,6.3334,6.3334,6.3334,6.3334,159600.0
2012-11-23 10:40:00,6.93,6.94,6.93,6.94,49200.0,6.3242,6.3334,6.3242,6.3334,49200.0
2012-11-23 10:45:00,6.93,6.94,6.93,6.93,21600.0,6.3242,6.3334,6.3242,6.3242,21600.0
2012-11-23 10:50:00,6.94,6.94,6.94,6.94,68400.0,6.3334,6.3334,6.3334,6.3334,68400.0
2012-11-23 10:55:00,6.95,6.95,6.94,6.94,37200.0,6.3425,6.3425,6.3334,6.3334,37200.0
2012-11-23 11:00:00,6.95,6.95,6.94,6.94,46800.0,6.3425,6.3425,6.3334,6.3334,46800.0
2012-11-23 11:05:00,6.95,6.95,6.94,6.95,10800.0,6.3425,6.3425,6.3334,6.3425,10800.0
2012-11-23 11:10:00,6.95,6.95,6.95,6.95,32400.0,6.3425,6.3425,6.3425,6.3425,32400.0
2012-11-23 11:15:00,6.96,6.96,6.95,6.96,39600.0,6.3516,6.3516,6.3425,6.3516,39600.0
2012-11-23 11:20:00,6.96,6.96,6.95,6.95,33600.0,6.3516,6.3516,6.3425,6.3425,33600.0
2012-11-23 11:25:00,6.95,6.95,6.95,6.95,42000.0,6.3425,6.3425,6.3425,6.3425,42000.0
2012-11-23 11:30:00,6.95,6.96,6.95,6.96,27600.0,6.3425,6.3516,6.3425,6.3516,27600.0
2012-11-23 11:35:00,6.95,6.95,6.95,6.95,86400.0,6.3425,6.3425,6.3425,6.3425,86400.0
2012-11-23 11:40:00,6.95,6.95,6.94,6.94,76800.0,6.3425,6.3425,6.3334,6.3334,76800.0
2012-11-23 11:45:00,6.94,6.94,6.93,6.93,124800.0,6.3334,6.3334,6.3242,6.3242,124800.0
2012-11-23 11:50:00,6.93,6.94,6.93,6.93,36000.0,6.3242,6.3334,6.3242,6.3242,36000.0
2012-11-23 11:55:00,6.93,6.93,6.93,6.93,38400.0,6.3242,6.3242,6.3242,6.3242,38400.0
2012-11-23 12:00:00,6.93,6.94,6.93,6.93,58800.0,6.3242,6.3334,6.3242,6.3242,58800.0
2012-11-23 12:05:00,6.93,6.93,6.92,6.93,87600.0,6.3242,6.3242,6.3151,6.3242,87600.0
2012-11-23 12:10:00,6.93,6.93,6.93,6.93,1200.0,6.3242,6.3242,6.3242,6.3242,1200.0
2012-11-23 12:15:00,6.92,6.92,6.92,6.92,36000.0,6.3151,6.3151,6.3151,6.3151,36000.0
2012-11-23 12:20:00,6.92,6.94,6.92,6.94,34800.0,6.3151,6.3334,6.3151,6.3334,34800.0
2012-11-23 12:25:00,6.93,6.95,6.93,6.95,93600.0,6.3242,6.3425,6.3242,6.3425,93600.0
2012-11-23 12:30:00,6.94,6.95,6.94,6.95,61200.0,6.3334,6.3425,6.3334,6.3425,61200.0
2012-11-23 12:35:00,6.95,6.98,6.95,6.98,208800.0,6.3425,6.3699,6.3425,6.3699,208800.0
2012-11-23 12:40:00,6.98,6.98,6.97,6.98,123600.0,6.3699,6.3699,6.3607,6.3699,123600.0
2012-11-23 12:45:00,6.99,6.99,6.98,6.99,222000.0,6.379,6.379,6.3699,6.379,222000.0
2012-11-23 12:50:00,6.98,6.99,6.98,6.99,169200.0,6.3699,6.379,6.3699,6.379,169200.0
2012-11-23 12:55:00,6.99,7.04,6.99,7.03,339600.0,6.379,6.4246,6.379,6.4155,339600.0
2012-11-26 09:30:00,6.93,6.93,6.9,6.91,435600.0,6.3242,6.3242,6.2969,6.306,435600.0
2012-11-26 09:35:00,6.91,6.93,6.89,6.91,292800.0,6.306,6.3242,6.2877,6.306,292800.0
2012-11-26 09:40:00,6.91,6.94,6.91,6.94,387600.0,6.306,6.3334,6.306,6.3334,387600.0
2012-11-26 09:45:00,6.94,6.95,6.93,6.94,202800.0,6.3334,6.3425,6.3242,6.3334,202800.0
2012-11-26 09:50:00,6.94,6.95,6.94,6.94,70800.0,6.3334,6.3425,6.3334,6.3334,70800.0
2012-11-26 09:55:00,6.94,6.96,6.92,6.94,160800.0,6.3334,6.3516,6.3151,6.3334,160800.0
2012-11-26 10:00:00,6.95,6.96,6.93,6.96,196800.0,6.3425,6.3516,6.3242,6.3516,196800.0
2012-11-26 10:05:00,6.96,6.96,6.93,6.94,224400.0,6.3516,6.3516,6.3242,6.3334,224400.0
2012-11-26 10:10:00,6.94,6.94,6.93,6.93,68400.0,6.3334,6.3334,6.3242,6.3242,68400.0
2012-11-26 10:15:00,6.93,6.94,6.93,6.94,21600.0,6.3242,6.3334,6.3242,6.3334,21600.0
2012-11-26 10:20:00,6.95,6.95,6.92,6.92,42000.0,6.3425,6.3425,6.3151,6.3151,42000.0
2012-11-26 10:25:00,6.92,6.94,6.92,6.93,31200.0,6.3151,6.3334,6.3151,6.3242,31200.0
2012-11-26 10:30:00,6.93,6.94,6.93,6.94,64800.0,6.3242,6.3334,6.3242,6.3334,64800.0
2012-11-26 10:35:00,6.94,6.94,6.94,6.94,3600.0,6.3334,6.3334,6.3334,6.3334,3600.0
2012-11-26 10:40:00,6.94,6.94,6.94,6.94,1200.0,6.3334,6.3334,6.3334,6.3334,1200.0
2012-11-26 10:45:00,6.94,6.94,6.93,6.93,8400.0,6.3334,6.3334,6.3242,6.3242,8400.0
2012-11-26 10:50:00,6.93,6.93,6.93,6.93,27600.0,6.3242,6.3242,6.3242,6.3242,27600.0
2012-11-26 10:55:00,6.92,6.92,6.91,6.91,80400.0,6.3151,6.3151,6.306,6.306,80400.0
2012-11-26 11:00:00,6.91,6.91,6.89,6.89,126000.0,6.306,6.306,6.2877,6.2877,126000.0
2012-11-26 11:05:00,6.88,6.89,6.88,6.89,112800.0,6.2786,6.2877,6.2786,6.2877,112800.0
2012-11-26 11:10:00,6.88,6.88,6.88,6.88,48000.0,6.2786,6.2786,6.2786,6.2786,48000.0
2012-11-26 11:15:00,6.89,6.89,6.88,6.88,12000.0,6.2877,6.2877,6.2786,6.2786,12000.0
2012-11-26 11:20:00,6.88,6.89,6.86,6.87,82800.0,6.2786,6.2877,6.2604,6.2695,82800.0
2012-11-26 11:25:00,6.86,6.88,6.86,6.88,98400.0,6.2604,6.2786,6.2604,6.2786,98400.0
2012-11-26 11:30:00,6.88,6.89,6.88,6.89,18000.0,6.2786,6.2877,6.2786,6.2877,18000.0
2012-11-26 11:35:00,6.89,6.89,6.89,6.89,86400.0,6.2877,6.2877,6.2877,6.2877,86400.0
2012-11-26 11:40:00,6.89,6.9,6.89,6.89,20400.0,6.2877,6.2969,6.2877,6.2877,20400.0
2012-11-26 11:45:00,6.9,6.91,6.9,6.91,50400.0,6.2969,6.306,6.2969,6.306,50400.0
2012-11-26 11:50:00,6.91,6.91,6.91,6.91,80400.0,6.306,6.306,6.306,6.306,80400.0
2012-11-26 11:55:00,6.9,6.91,6.9,6.91,139200.0,6.2969,6.306,6.2969,6.306,139200.0
2012-11-26 12:00:00,6.91,6.91,6.91,6.91,64800.0,6.306,6.306,6.306,6.306,64800.0
2012-11-26 12:05:00,6.91,6.91,6.91,6.91,36000.0,6.306,6.306,6.306,6.306,36000.0
2012-11-26 12:10:00,6.92,6.92,6.91,6.91,10800.0,6.3151,6.3151,6.306,6.306,10800.0
2012-11-26 12:15:00,6.91,6.92,6.91,6.92,54000.0,6.306,6.3151,6.306,6.3151,54000.0
2012-11-26 12:20:00,6.92,6.92,6.91,6.91,115200.0,6.3151,6.3151,6.306,6.306,115200.0
2012-11-26 12:25:00,6.91,6.91,6.9,6.91,66000.0,6.306,6.306,6.2969,6.306,66000.0
2012-11-26 12:30:00,6.91,6.91,6.88,6.88,100800.0,6.306,6.306,6.2786,6.2786,100800.0
2012-11-26 12:35:00,6.88,6.91,6.88,6.91,181200.0,6.2786,6.306,6.2786,6.306,181200.0
2012-11-26 12:40:00,6.91,6.93,6.91,6.93,130800.0,6.306,6.3242,6.306,6.3242,130800.0
2012-11-26 12:45:00,6.93,6.94,6.93,6.94,93600.0,6.3242,6.3334,6.3242,6.3334,93600.0
2012-11-26 12:50:00,6.94,6.95,6.93,6.95,103200.0,6.3334,6.3425,6.3242,6.3425,103200.0
2012-11-26 12:55:00,6.93,6.94,6.93,6.93,152400.0,6.3242,6.3334,6.3242,6.3242,152400.0
2012-11-26 13:00:00,6.93,6.93,6.93,6.93,0.0,6.3242,6.3242,6.3242,6.3242,0.0
2012-11-26 13:05:00,6.93,6.93,6.93,6.93,15600.0,6.3242,6.3242,6.3242,6.3242,15600.0
2012-11-26 13:10:00,6.93,6.93,6.93,6.93,123600.0,6.3242,6.3242,6.3242,6.3242,123600.0
2012-11-26 13:15:00,6.94,6.95,6.94,6.95,76800.0,6.3334,6.3425,6.3334,6.3425,76800.0
2012-11-26 13:20:00,6.95,6.96,6.94,6.94,150000.0,6.3425,6.3516,6.3334,6.3334,150000.0
2012-11-26 13:25:00,6.94,6.94,6.94,6.94,164400.0,6.3334,6.3334,6.3334,6.3334,164400.0
2012-11-26 13:30:00,6.95,6.95,6.95,6.95,98400.0,6.3425,6.3425,6.3425,6.3425,98400.0
2012-11-26 13:35:00,6.95,6.95,6.94,6.94,104400.0,6.3425,6.3425,6.3334,6.3334,104400.0
2012-11-26 13:40:00,6.94,6.94,6.93,6.93,120000.0,6.3334,6.3334,6.3242,6.3242,120000.0
2012-11-26 13:45:00,6.93,6.93,6.92,6.92,44400.0,6.3242,6.3242,6.3151,6.3151,44400.0
2012-11-26 13:50:00,6.93,6.94,6.93,6.93,16800.0,6.3242,6.3334,6.3242,6.3242,16800.0
2012-11-26 13:55:00,6.93,6.94,6.93,6.94,8400.0,6.3242,6.3334,6.3242,6.3334,8400.0
2012-11-26 14:00:00,6.93,6.93,6.92,6.92,15600.0,6.3242,6.3242,6.3151,6.3151,15600.0
2012-11-26 14:05:00,6.93,6.93,6.93,6.93,148800.0,6.3242,6.3242,6.3242,6.3242,148800.0
2012-11-26 14:10:00,6.94,6.94,6.93,6.93,56400.0,6.3334,6.3334,6.3242,6.3242,56400.0
2012-11-26 14:15:00,6.94,6.94,6.93,6.93,60000.0,6.3334,6.3334,6.3242,6.3242,60000.0
2012-11-26 14:20:00,6.93,6.94,6.93,6.93,14400.0,6.3242,6.3334,6.3242,6.3242,14400.0
2012-11-26 14:25:00,6.92,6.93,6.92,6.92,82800.0,6.3151,6.3242,6.3151,6.3151,82800.0
2012-11-26 14:30:00,6.93,6.93,6.93,6.93,28800.0,6.3242,6.3242,6.3242,6.3242,28800.0
2012-11-26 14:35:00,6.93,6.93,6.93,6.93,46800.0,6.3242,6.3242,6.3242,6.3242,46800.0
2012-11-26 14:40:00,6.94,6.94,6.93,6.93,7200.0,6.3334,6.3334,6.3242,6.3242,7200.0
2012-11-26 14:45:00,6.94,6.95,6.94,6.95,19200.0,6.3334,6.3425,6.3334,6.3425,19200.0
2012-11-26 14:50:00,6.95,6.97,6.95,6.96,78000.0,6.3425,6.3607,6.3425,6.3516,78000.0
2012-11-26 14:55:00,6.96,6.96,6.95,6.96,19200.0,6.3516,6.3516,6.3425,6.3516,19200.0
2012-11-26 15:00:00,6.96,6.96,6.95,6.95,14400.0,6.3516,6.3516,6.3425,6.3425,14400.0
2012-11-26 15:05:00,6.96,6.96,6.95,6.96,42000.0,6.3516,6.3516,6.3425,6.3516,42000.0
2012-11-26 15:10:00,6.95,6.96,6.95,6.96,19200.0,6.3425,6.3516,6.3425,6.3516,19200.0
2012-11-26 15:15:00,6.94,6.95,6.94,6.95,30000.0,6.3334,6.3425,6.3334,6.3425,30000.0
2012-11-26 15:20:00,6.95,6.96,6.94,6.96,44400.0,6.3425,6.3516,6.3334,6.3516,44400.0
2012-11-26 15:25:00,6.96,6.96,6.95,6.95,19200.0,6.3516,6.3516,6.3425,6.3425,19200.0
2012-11-26 15:30:00,6.95,6.95,6.94,6.95,19200.0,6.3425,6.3425,6.3334,6.3425,19200.0
2012-11-26 15:35:00,6.95,6.95,6.94,6.95,111600.0,6.3425,6.3425,6.3334,6.3425,111600.0
2012-11-26 15:40:00,6.96,6.97,6.95,6.95,43200.0,6.3516,6.3607,6.3425,6.3425,43200.0
2012-11-26 15:45:00,6.95,6.97,6.95,6.96,134400.0,6.3425,6.3607,6.3425,6.3516,134400.0
2012-11-26 15:50:00,6.96,6.97,6.95,6.95,151200.0,6.3516,6.3607,6.3425,6.3425,151200.0
2012-11-26 15:55:00,6.96,6.99,6.96,6.99,310800.0,6.3516,6.379,6.3516,6.379,310800.0
2012-11-27 09:30:00,6.96,6.97,6.95,6.95,294000.0,6.3516,6.3607,6.3425,6.3425,294000.0
2012-11-27 09:35:00,6.96,6.97,6.95,6.97,180000.0,6.3516,6.3607,6.3425,6.3607,180000.0
2012-11-27 09:40:00,6.97,6.99,6.96,6.99,291600.0,6.3607,6.379,6.3516,6.379,291600.0
2012-11-27 09:45:00,6.99,7.02,6.99,7.02,339600.0,6.379,6.4064,6.379,6.4064,339600.0
2012-11-27 09:50:00,7.03,7.03,7.01,7.01,110400.0,6.4155,6.4155,6.3972,6.3972,110400.0
2012-11-27 09:55:00,7.01,7.02,7.01,7.02,18000.0,6.3972,6.4064,6.3972,6.4064,18000.0
2012-11-27 10:00:00,7.02,7.02,6.97,6.97,171600.0,6.4064,6.4064,6.3607,6.3607,171600.0
2012-11-27 10:05:00,6.96,6.98,6.96,6.97,130800.0,6.3516,6.3699,6.3516,6.3607,130800.0
2012-11-27 10:10:00,6.98,6.98,6.95,6.96,294000.0,6.3699,6.3699,6.3425,6.3516,294000.0
2012-11-27 10:15:00,6.95,6.95,6.93,6.93,108000.0,6.3425,6.3425,6.3242,6.3242,108000.0
2012-11-27 10:20:00,6.93,6.95,6.91,6.92,150000.0,6.3242,6.3425,6.306,6.3151,150000.0
2012-11-27 10:25:00,6.91,6.93,6.91,6.91,178800.0,6.306,6.3242,6.306,6.306,178800.0
2012-11-27 10:30:00,6.92,6.93,6.9,6.93,100800.0,6.3151,6.3242,6.2969,6.3242,100800.0
2012-11-27 10:35:00,6.92,6.93,6.91,6.92,111600.0,6.3151,6.3242,6.306,6.3151,111600.0
2012-11-27 10:40:00,6.92,6.92,6.91,6.91,127200.0,6.3151,6.3151,6.306,6.306,127200.0
2012-11-27 10:45:00,6.91,6.94,6.91,6.94,31200.0,6.306,6.3334,6.306,6.3334,31200.0
2012-11-27 10:50:00,6.93,6.95,6.93,6.94,198000.0,6.3242,6.3425,6.3242,6.3334,198000.0
2012-11-27 10:55:00,6.94,6.94,6.93,6.93,158400.0,6.3334,6.3334,6.3242,6.3242,158400.0
2012-11-27 11:00:00,6.94,6.96,6.94,6.95,115200.0,6.3334,6.3516,6.3334,6.3425,115200.0
2012-11-27 11:05:00,6.95,6.95,6.95,6.95,367200.0,6.3425,6.3425,6.3425,6.3425,367200.0
2012-11-27 11:10:00,6.95,6.96,6.95,6.96,61200.0,6.3425,6.3516,6.3425,6.3516,61200.0
2012-11-27 11:15:00,6.96,6.96,6.96,6.96,12000.0,6.3516,6.3516,6.3516,6.3516,12000.0
2012-11-27 11:20:00,6.96,6.97,6.96,6.96,24000.0,6.3516,6.3607,6.3516,6.3516,24000.0
2012-11-27 11:25:00,6.95,6.96,6.95,6.96,32400.0,6.3425,6.3516,6.3425,6.3516,32400.0
2012-11-27 11:30:00,6.96,6.96,6.95,6.96,48000.0,6.3516,6.3516,6.3425,6.3516,48000.0
2012-11-27 11:35:00,6.96,7.0,6.96,7.0,222000.0,6.3516,6.3881,6.3516,6.3881,222000.0
2012-11-27 11:40:00,7.01,7.01,6.99,7.0,254400.0,6.3972,6.3972,6.379,6.3881,254400.0
2012-11-27 11:45:00,7.0,7.0,7.0,7.0,118800.0,6.3881,6.3881,6.3881,6.3881,118800.0
2012-11-27 11:50:00,7.0,7.03,7.0,7.02,87600.0,6.3881,6.4155,6.3881,6.4064,87600.0
2012-11-27 11:55:00,7.02,7.02,7.02,7.02,45600.0,6.4064,6.4064,6.4064,6.4064,45600.0
2012-11-27 12:00:00,7.02,7.03,7.02,7.02,302400.0,6.4064,6.4155,6.4064,6.4064,302400.0
2012-11-27 12:05:00,7.02,7.02,7.02,7.02,22800.0,6.4064,6.4064,6.4064,6.4064,22800.0
2012-11-27 12:10:00,7.02,7.02,7.0,7.0,22800.0,6.4064,6.4064,6.3881,6.3881,22800.0
2012-11-27 12:15:00,7.0,7.0,7.0,7.0,28800.0,6.3881,6.3881,6.3881,6.3881,28800.0
2012-11-27 12:20:00,7.0,7.01,7.0,7.01,16800.0,6.3881,6.3972,6.3881,6.3972,16800.0
2012-11-27 12:25:00,7.01,7.01,7.01,7.01,0.0,6.3972,6.3972,6.3972,6.3972,0.0
2012-11-27 12:30:00,7.0,7.0,6.99,6.99,38400.0,6.3881,6.3881,6.379,6.379,38400.0
2012-11-27 12:35:00,6.99,7.0,6.99,7.0,30000.0,6.379,6.3881,6.379,6.3881,30000.0
2012-11-27 12:40:00,7.02,7.02,7.01,7.01,28800.0,6.4064,6.4064,6.3972,6.3972,28800.0
2012-11-27 12:45:00,7.01,7.02,7.01,7.02,15600.0,6.3972,6.4064,6.3972,6.4064,15600.0
2012-11-27 12:50:00,7.02,7.02,7.01,7.01,18000.0,6.4064,6.4064,6.3972,6.3972,18000.0
2012-11-27 12:55:00,7.0,7.0,7.0,7.0,10800.0,6.3881,6.3881,6.3881,6.3881,10800.0
2012-11-27 13:00:00,7.0,7.0,6.98,6.99,36000.0,6.3881,6.3881,6.3699,6.379,36000.0
2012-11-27 13:05:00,6.99,7.0,6.99,6.99,135600.0,6.379,6.3881,6.379,6.379,135600.0
2012-11-27 13:10:00,6.99,6.99,6.99,6.99,43200.0,6.379,6.379,6.379,6.379,43200.0
2012-11-27 13:15:00,7.0,7.01,7.0,7.01,13200.0,6.3881,6.3972,6.3881,6.3972,13200.0
2012-11-27 13:20:00,7.0,7.0,6.99,6.99,128400.0,6.3881,6.3881,6.379,6.379,128400.0
2012-11-27 13:25:00,6.98,6.98,6.97,6.98,43200.0,6.3699,6.3699,6.3607,6.3699,43200.0
2012-11-27 13:30:00,6.98,6.99,6.98,6.98,19200.0,6.3699,6.379,6.3699,6.3699,19200.0
2012-11-27 13:35:00,6.99,6.99,6.99,6.99,8400.0,6.379,6.379,6.379,6.379,8400.0
2012-11-27 13:40:00,6.97,6.99,6.97,6.99,60000.0,6.3607,6.379,6.3607,6.379,60000.0
2012-11-27 13:45:00,6.99,6.99,6.99,6.99,0.0,6.379,6.379,6.379,6.379,0.0
2012-11-27 13:50:00,6.98,6.98,6.98,6.98,6000.0,6.3699,6.3699,6.3699,6.3699,6000.0
2012-11-27 13:55:00,6.98,6.98,6.98,6.98,0.0,6.3699,6.3699,6.3699,6.3699,0.0
2012-11-27 14:00:00,6.98,6.98,6.97,6.97,18000.0,6.3699,6.3699,6.3607,6.3607,18000.0
2012-11-27 14:05:00,6.99,6.99,6.98,6.98,13200.0,6.379,6.379,6.3699,6.3699,13200.0
2012-11-27 14:10:00,7.0,7.01,6.99,6.99,39600.0,6.3881,6.3972,6.379,6.379,39600.0
2012-11-27 14:15:00,7.01,7.01,7.0,7.01,18000.0,6.3972,6.3972,6.3881,6.3972,18000.0
2012-11-27 14:20:00,7.01,7.01,6.95,6.95,147600.0,6.3972,6.3972,6.3425,6.3425,147600.0
2012-11-27 14:25:00,6.95,6.95,6.91,6.91,256800.0,6.3425,6.3425,6.306,6.306,256800.0
2012-11-27 14:30:00,6.93,6.93,6.9,6.9,134400.0,6.3242,6.3242,6.2969,6.2969,134400.0
2012-11-27 14:35:00,6.91,6.92,6.89,6.91,87600.0,6.306,6.3151,6.2877,6.306,87600.0
2012-11-27 14:40:00,6.91,6.93,6.91,6.91,97200.0,6.306,6.3242,6.306,6.306,97200.0
2012-11-27 14:45:00,6.9,6.91,6.88,6.91,48000.0,6.2969,6.306,6.2786,6.306,48000.0
2012-11-27 14:50:00,6.91,6.92,6.9,6.91,124800.0,6.306,6.3151,6.2969,6.306,124800.0
2012-11-27 14:55:00,6.91,6.93,6.91,6.93,174000.0,6.306,6.3242,6.306,6.3242,174000.0
2012-11-27 15:00:00,6.93,6.94,6.92,6.93,177600.0,6.3242,6.3334,6.3151,6.3242,177600.0
2012-11-27 15:05:00,6.92,6.95,6.92,6.95,84000.0,6.3151,6.3425,6.3151,6.3425,84000.0
2012-11-27 15:10:00,6.95,6.96,6.93,6.94,307200.0,6.3425,6.3516,6.3242,6.3334,307200.0
2012-11-27 15:15:00,6.94,6.94,6.92,6.93,57600.0,6.3334,6.3334,6.3151,6.3242,57600.0
2012-11-27 15:20:00,6.93,6.95,6.92,6.95,19200.0,6.3242,6.3425,6.3151,6.3425,19200.0
2012-11-27 15:25:00,6.95,6.95,6.93,6.94,15600.0,6.3425,6.3425,6.3242,6.3334,15600.0
2012-11-27 15:30:00,6.95,6.95,6.92,6.92,146400.0,6.3425,6.3425,6.3151,6.3151,146400.0
2012-11-27 15:35:00,6.91,6.91,6.9,6.9,80400.0,6.306,6.306,6.2969,6.2969,80400.0
2012-11-27 15:40:00,6.91,6.91,6.89,6.91,24000.0,6.306,6.306,6.2877,6.306,24000.0
2012-11-27 15:45:00,6.9,6.92,6.9,6.91,105600.0,6.2969,6.3151,6.2969,6.306,105600.0
2012-11-27 15:50:00,6.91,6.91,6.89,6.9,78000.0,6.306,6.306,6.2877,6.2969,78000.0
2012-11-27 15:55:00,6.89,6.9,6.87,6.89,387600.0,6.2877,6.2969,6.2695,6.2877,387600.0
2012-11-28 09:30:00,6.79,6.8,6.77,6.77,416400.0,6.1965,6.2056,6.1782,6.1782,416400.0
2012-11-28 09:35:00,6.78,6.78,6.77,6.77,646800.0,6.1874,6.1874,6.1782,6.1782,646800.0
2012-11-28 09:40:00,6.77,6.78,6.76,6.77,176400.0,6.1782,6.1874,6.1691,6.1782,176400.0
2012-11-28 09:45:00,6.77,6.77,6.75,6.76,607200.0,6.1782,6.1782,6.16,6.1691,607200.0
2012-11-28 09:50:00,6.74,6.77,6.74,6.77,82800.0,6.1508,6.1782,6.1508,6.1782,82800.0
2012-11-28 09:55:00,6.76,6.77,6.76,6.77,135600.0,6.1691,6.1782,6.1691,6.1782,135600.0
2012-11-28 10:00:00,6.76,6.76,6.69,6.69,616800.0,6.1691,6.1691,6.1052,6.1052,616800.0
2012-11-28 10:05:00,6.69,6.7,6.69,6.69,298800.0,6.1052,6.1143,6.1052,6.1052,298800.0
2012-11-28 10:10:00,6.69,6.72,6.69,6.72,248400.0,6.1052,6.1326,6.1052,6.1326,248400.0
2012-11-28 10:15:00,6.72,6.74,6.72,6.73,159600.0,6.1326,6.1508,6.1326,6.1417,159600.0
2012-11-28 10:20:00,6.73,6.81,6.73,6.8,205200.0,6.1417,6.2147,6.1417,6.2056,205200.0
2012-11-28 10:25:00,6.8,6.8,6.77,6.77,220800.0,6.2056,6.2056,6.1782,6.1782,220800.0
2012-11-28 10:30:00,6.78,6.79,6.77,6.79,79200.0,6.1874,6.1965,6.1782,6.1965,79200.0
2012-11-28 10:35:00,6.77,6.86,6.77,6.85,376800.0,6.1782,6.2604,6.1782,6.2512,376800.0
2012-11-28 10:40:00,6.85,6.86,6.83,6.84,120000.0,6.2512,6.2604,6.233,6.2421,120000.0
2012-11-28 10:45:00,6.84,6.88,6.84,6.86,218400.0,6.2421,6.2786,6.2421,6.2604,218400.0
2012-11-28 10:50:00,6.85,6.85,6.83,6.84,96000.0,6.2512,6.2512,6.233,6.2421,96000.0
2012-11-28 10:55:00,6.84,6.85,6.84,6.84,26400.0,6.2421,6.2512,6.2421,6.2421,26400.0
2012-11-28 11:00:00,6.85,6.86,6.85,6.85,118800.0,6.2512,6.2604,6.2512,6.2512,118800.0
2012-11-28 11:05:00,6.84,6.85,6.84,6.85,164400.0,6.2421,6.2512,6.2421,6.2512,164400.0
2012-11-28 11:10:00,6.86,6.88,6.85,6.88,99600.0,6.2604,6.2786,6.2512,6.2786,99600.0
2012-11-28 11:15:00,6.87,6.91,6.87,6.91,162000.0,6.2695,6.306,6.2695,6.306,162000.0
2012-11-28 11:20:00,6.91,6.92,6.89,6.89,180000.0,6.306,6.3151,6.2877,6.2877,180000.0
2012-11-28 11:25:00,6.89,6.9,6.89,6.9,44400.0,6.2877,6.2969,6.2877,6.2969,44400.0
2012-11-28 11:30:00,6.91,6.91,6.87,6.88,115200.0,6.306,6.306,6.2695,6.2786,115200.0
2012-11-28 11:35:00,6.88,6.89,6.88,6.89,64800.0,6.2786,6.2877,6.2786,6.2877,64800.0
2012-11-28 11:40:00,6.89,6.9,6.88,6.88,76800.0,6.2877,6.2969,6.2786,6.2786,76800.0
2012-11-28 11:45:00,6.88,6.89,6.88,6.88,96000.0,6.2786,6.2877,6.2786,6.2786,96000.0
2012-11-28 11:50:00,6.89,6.89,6.87,6.87,97200.0,6.2877,6.2877,6.2695,6.2695,97200.0
2012-11-28 11:55:00,6.88,6.89,6.88,6.88,43200.0,6.2786,6.2877,6.2786,6.2786,43200.0
2012-11-28 12:00:00,6.88,6.88,6.84,6.84,178800.0,6.2786,6.2786,6.2421,6.2421,178800.0
2012-11-28 12:05:00,6.84,6.86,6.83,6.86,163200.0,6.2421,6.2604,6.233,6.2604,163200.0
2012-11-28 12:10:00,6.84,6.9,6.84,6.88,222000.0,6.2421,6.2969,6.2421,6.2786,222000.0
2012-11-28 12:15:00,6.88,6.95,6.88,6.92,307200.0,6.2786,6.3425,6.2786,6.3151,307200.0
2012-11-28 12:20:00,6.93,6.94,6.92,6.94,80400.0,6.3242,6.3334,6.3151,6.3334,80400.0
2012-11-28 12:25:00,6.94,6.95,6.93,6.95,97200.0,6.3334,6.3425,6.3242,6.3425,97200.0
2012-11-28 12:30:00,6.95,6.97,6.95,6.97,352800.0,6.3425,6.3607,6.3425,6.3607,352800.0
2012-11-28 12:35:00,6.97,6.98,6.97,6.98,146400.0,6.3607,6.3699,6.3607,6.3699,146400.0
2012-11-28 12:40:00,6.98,6.98,6.97,6.97,6000.0,6.3699,6.3699,6.3607,6.3607,6000.0
2012-11-28 12:45:00,6.97,6.97,6.96,6.96,181200.0,6.3607,6.3607,6.3516,6.3516,181200.0
2012-11-28 12:50:00,6.96,6.97,6.96,6.96,49200.0,6.3516,6.3607,6.3516,6.3516,49200.0
2012-11-28 12:55:00,6.97,6.98,6.97,6.97,84000.0,6.3607,6.3699,6.3607,6.3607,84000.0
2012-11-28 13:00:00,6.97,6.97,6.95,6.95,79200.0,6.3607,6.3607,6.3425,6.3425,79200.0
2012-11-28 13:05:00,6.95,6.95,6.93,6.93,138000.0,6.3425,6.3425,6.3242,6.3242,138000.0
2012-11-28 13:10:00,6.94,6.95,6.94,6.95,115200.0,6.3334,6.3425,6.3334,6.3425,115200.0
2012-11-28 13:15:00,6.94,6.95,6.94,6.95,10800.0,6.3334,6.3425,6.3334,6.3425,10800.0
2012-11-28 13:20:00,6.93,6.93,6.93,6.93,19200.0,6.3242,6.3242,6.3242,6.3242,19200.0
2012-11-28 13:25:00,6.94,6.95,6.94,6.95,30000.0,6.3334,6.3425,6.3334,6.3425,30000.0
2012-11-28 13:30:00,6.95,6.96,6.95,6.96,32400.0,6.3425,6.3516,6.3425,6.3516,32400.0
2012-11-28 13:35:00,6.97,7.0,6.97,6.98,256800.0,6.3607,6.3881,6.3607,6.3699,256800.0
2012-11-28 13:40:00,6.98,6.99,6.98,6.98,18000.0,6.3699,6.379,6.3699,6.3699,18000.0
2012-11-28 13:45:00,6.97,6.98,6.97,6.98,10800.0,6.3607,6.3699,6.3607,6.3699,10800.0
2012-11-28 13:50:00,6.98,6.98,6.97,6.98,26400.0,6.3699,6.3699,6.3607,6.3699,26400.0
2012-11-28 13:55:00,6.98,6.98,6.98,6.98,24000.0,6.3699,6.3699,6.3699,6.3699,24000.0
2012-11-28 14:00:00,6.97,6.98,6.97,6.97,145200.0,6.3607,6.3699,6.3607,6.3607,145200.0
2012-11-28 14:05:00,6.96,6.97,6.95,6.97,82800.0,6.3516,6.3607,6.3425,6.3607,82800.0
2012-11-28 14:10:00,6.96,6.96,6.95,6.96,102000.0,6.3516,6.3516,6.3425,6.3516,102000.0
2012-11-28 14:15:00,6.96,6.96,6.95,6.95,80400.0,6.3516,6.3516,6.3425,6.3425,80400.0
2012-11-28 14:20:00,6.95,6.95,6.95,6.95,9600.0,6.3425,6.3425,6.3425,6.3425,9600.0
2012-11-28 14:25:00,6.95,6.95,6.94,6.94,21600.0,6.3425,6.3425,6.3334,6.3334,21600.0
2012-11-28 14:30:00,6.94,6.96,6.94,6.96,115200.0,6.3334,6.3516,6.3334,6.3516,115200.0
2012-11-28 14:35:00,6.96,6.97,6.96,6.97,49200.0,6.3516,6.3607,6.3516,6.3607,49200.0
2012-11-28 14:40:00,6.98,6.98,6.98,6.98,10800.0,6.3699,6.3699,6.3699,6.3699,10800.0
2012-11-28 14:45:00,6.97,6.98,6.96,6.96,14400.0,6.3607,6.3699,6.3516,6.3516,14400.0
2012-11-28 14:50:00,6.96,6.96,6.96,6.96,7200.0,6.3516,6.3516,6.3516,6.3516,7200.0
2012-11-28 14:55:00,6.97,6.98,6.96,6.98,30000.0,6.3607,6.3699,6.3516,6.3699,30000.0
2012-11-28 15:00:00,6.97,6.98,6.97,6.97,106800.0,6.3607,6.3699,6.3607,6.3607,106800.0
2012-11-28 15:05:00,6.97,6.99,6.97,6.99,546000.0,6.3607,6.379,6.3607,6.379,546000.0
2012-11-28 15:10:00,6.99,6.99,6.98,6.98,178800.0,6.379,6.379,6.3699,6.3699,178800.0
2012-11-28 15:15:00,6.98,6.99,6.98,6.98,73200.0,6.3699,6.379,6.3699,6.3699,73200.0
2012-11-28 15:20:00,6.98,6.99,6.98,6.99,151200.0,6.3699,6.379,6.3699,6.379,151200.0
2012-11-28 15:25:00,6.99,7.02,6.99,7.02,86400.0,6.379,6.4064,6.379,6.4064,86400.0
2012-11-28 15:30:00,7.02,7.04,7.02,7.03,343200.0,6.4064,6.4246,6.4064,6.4155,343200.0
2012-11-28 15:35:00,7.03,7.04,7.03,7.03,66000.0,6.4155,6.4246,6.4155,6.4155,66000.0
2012-11-28 15:40:00,7.03,7.03,7.02,7.03,67200.0,6.4155,6.4155,6.4064,6.4155,67200.0
2012-11-28 15:45:00,7.03,7.05,7.03,7.04,104400.0,6.4155,6.4337,6.4155,6.4246,104400.0
2012-11-28 15:50:00,7.04,7.05,7.04,7.05,327600.0,6.4246,6.4337,6.4246,6.4337,327600.0
2012-11-28 15:55:00,7.05,7.06,7.03,7.05,390000.0,6.4337,6.4429,6.4155,6.4337,390000.0
2012-11-29 09:30:00,7.13,7.17,7.13,7.17,583200.0,6.5068,6.5433,6.5068,6.5433,583200.0
2012-11-29 09:35:00,7.17,7.18,7.15,7.15,364800.0,6.5433,6.5524,6.525,6.525,364800.0
2012-11-29 09:40:00,7.16,7.19,7.15,7.18,132000.0,6.5341,6.5615,6.525,6.5524,132000.0
2012-11-29 09:45:00,7.18,7.18,7.15,7.15,198000.0,6.5524,6.5524,6.525,6.525,198000.0
2012-11-29 09:50:00,7.15,7.16,7.15,7.15,70800.0,6.525,6.5341,6.525,6.525,70800.0
2012-11-29 09:55:00,7.15,7.17,7.15,7.17,82800.0,6.525,6.5433,6.525,6.5433,82800.0
2012-11-29 10:00:00,7.17,7.2,7.17,7.18,273600.0,6.5433,6.5706,6.5433,6.5524,273600.0
2012-11-29 10:05:00,7.17,7.18,7.12,7.12,160800.0,6.5433,6.5524,6.4976,6.4976,160800.0
2012-11-29 10:10:00,7.13,7.13,7.09,7.13,200400.0,6.5068,6.5068,6.4703,6.5068,200400.0
2012-11-29 10:15:00,7.13,7.14,7.12,7.13,64800.0,6.5068,6.5159,6.4976,6.5068,64800.0
2012-11-29 10:20:00,7.14,7.14,7.13,7.13,33600.0,6.5159,6.5159,6.5068,6.5068,33600.0
2012-11-29 10:25:00,7.14,7.16,7.13,7.14,228000.0,6.5159,6.5341,6.5068,6.5159,228000.0
2012-11-29 10:30:00,7.14,7.14,7.11,7.12,42000.0,6.5159,6.5159,6.4885,6.4976,42000.0
2012-11-29 10:35:00,7.12,7.13,7.11,7.13,73200.0,6.4976,6.5068,6.4885,6.5068,73200.0
2012-11-29 10:40:00,7.13,7.15,7.13,7.14,57600.0,6.5068,6.525,6.5068,6.5159,57600.0
2012-11-29 10:45:00,7.14,7.15,7.13,7.15,189600.0,6.5159,6.525,6.5068,6.525,189600.0
2012-11-29 10:50:00,7.15,7.16,7.15,7.16,21600.0,6.525,6.5341,6.525,6.5341,21600.0
2012-11-29 10:55:00,7.15,7.17,7.15,7.16,58800.0,6.525,6.5433,6.525,6.5341,58800.0
2012-11-29 11:00:00,7.16,7.17,7.16,7.17,2400.0,6.5341,6.5433,6.5341,6.5433,2400.0
2012-11-29 11:05:00,7.16,7.17,7.16,7.17,81600.0,6.5341,6.5433,6.5341,6.5433,81600.0
2012-11-29 11:10:00,7.17,7.18,7.17,7.17,199200.0,6.5433,6.5524,6.5433,6.5433,199200.0
2012-11-29 11:15:00,7.18,7.18,7.16,7.16,60000.0,6.5524,6.5524,6.5341,6.5341,60000.0
2012-11-29 11:20:00,7.17,7.17,7.15,7.15,46800.0,6.5433,6.5433,6.525,6.525,46800.0
2012-11-29 11:25:00,7.14,7.15,7.14,7.14,26400.0,6.5159,6.525,6.5159,6.5159,26400.0
2012-11-29 11:30:00,7.15,7.15,7.14,7.15,116400.0,6.525,6.525,6.5159,6.525,116400.0
2012-11-29 11:35:00,7.15,7.15,7.14,7.15,126000.0,6.525,6.525,6.5159,6.525,126000.0
2012-11-29 11:40:00,7.15,7.15,7.03,7.06,890400.0,6.525,6.525,6.4155,6.4429,890400.0
2012-11-29 11:45:00,7.05,7.08,7.05,7.08,124800.0,6.4337,6.4611,6.4337,6.4611,124800.0
2012-11-29 11:50:00,7.09,7.11,7.09,7.09,112800.0,6.4703,6.4885,6.4703,6.4703,112800.0
2012-11-29 11:55:00,7.1,7.1,7.07,7.08,108000.0,6.4794,6.4794,6.452,6.4611,108000.0
2012-11-29 12:00:00,7.08,7.1,7.08,7.1,163200.0,6.4611,6.4794,6.4611,6.4794,163200.0
2012-11-29 12:05:00,7.09,7.09,7.07,7.08,121200.0,6.4703,6.4703,6.452,6.4611,121200.0
2012-11-29 12:10:00,7.09,7.15,7.09,7.13,258000.0,6.4703,6.525,6.4703,6.5068,258000.0
2012-11-29 12:15:00,7.13,7.13,7.12,7.13,44400.0,6.5068,6.5068,6.4976,6.5068,44400.0
2012-11-29 12:20:00,7.13,7.15,7.13,7.14,45600.0,6.5068,6.525,6.5068,6.5159,45600.0
2012-11-29 12:25:00,7.14,7.14,7.13,7.13,94800.0,6.5159,6.5159,6.5068,6.5068,94800.0
2012-11-29 12:30:00,7.13,7.14,7.13,7.14,28800.0,6.5068,6.5159,6.5068,6.5159,28800.0
2012-11-29 12:35:00,7.14,7.14,7.14,7.14,18000.0,6.5159,6.5159,6.5159,6.5159,18000.0
2012-11-29 12:40:00,7.13,7.13,7.12,7.12,25200.0,6.5068,6.5068,6.4976,6.4976,25200.0
2012-11-29 12:45:00,7.12,7.13,7.12,7.13,31200.0,6.4976,6.5068,6.4976,6.5068,31200.0
2012-11-29 12:50:00,7.13,7.13,7.13,7.13,13200.0,6.5068,6.5068,6.5068,6.5068,13200.0
2012-11-29 12:55:00,7.13,7.13,7.12,7.12,32400.0,6.5068,6.5068,6.4976,6.4976,32400.0
2012-11-29 13:00:00,7.13,7.14,7.13,7.14,54000.0,6.5068,6.5159,6.5068,6.5159,54000.0
2012-11-29 13:05:00,7.14,7.14,7.12,7.12,51600.0,6.5159,6.5159,6.4976,6.4976,51600.0
2012-11-29 13:10:00,7.13,7.13,7.11,7.11,50400.0,6.5068,6.5068,6.4885,6.4885,50400.0
2012-11-29 13:15:00,7.12,7.13,7.12,7.13,19200.0,6.4976,6.5068,6.4976,6.5068,19200.0
2012-11-29 13:20:00,7.13,7.14,7.13,7.13,32400.0,6.5068,6.5159,6.5068,6.5068,32400.0
2012-11-29 13:25:00,7.13,7.14,7.13,7.13,136800.0,6.5068,6.5159,6.5068,6.5068,136800.0
2012-11-29 13:30:00,7.15,7.16,7.15,7.16,74400.0,6.525,6.5341,6.525,6.5341,74400.0
2012-11-29 13:35:00,7.16,7.17,7.16,7.17,111600.0,6.5341,6.5433,6.5341,6.5433,111600.0
2012-11-29 13:40:00,7.17,7.17,7.16,7.16,32400.0,6.5433,6.5433,6.5341,6.5341,32400.0
2012-11-29 13:45:00,7.16,7.18,7.16,7.17,147600.0,6.5341,6.5524,6.5341,6.5433,147600.0
2012-11-29 13:50:00,7.17,7.18,7.17,7.18,42000.0,6.5433,6.5524,6.5433,6.5524,42000.0
2012-11-29 13:55:00,7.17,7.17,7.16,7.16,12000.0,6.5433,6.5433,6.5341,6.5341,12000.0
2012-11-29 14:00:00,7.16,7.16,7.16,7.16,13200.0,6.5341,6.5341,6.5341,6.5341,13200.0
2012-11-29 14:05:00,7.17,7.17,7.16,7.16,26400.0,6.5433,6.5433,6.5341,6.5341,26400.0
2012-11-29 14:10:00,7.16,7.16,7.16,7.16,19200.0,6.5341,6.5341,6.5341,6.5341,19200.0
2012-11-29 14:15:00,7.16,7.16,7.16,7.16,3600.0,6.5341,6.5341,6.5341,6.5341,3600.0
2012-11-29 14:20:00,7.16,7.17,7.16,7.16,100800.0,6.5341,6.5433,6.5341,6.5341,100800.0
2012-11-29 14:25:00,7.17,7.17,7.16,7.16,38400.0,6.5433,6.5433,6.5341,6.5341,38400.0
2012-11-29 14:30:00,7.16,7.16,7.16,7.16,34800.0,6.5341,6.5341,6.5341,6.5341,34800.0
2012-11-29 14:35:00,7.17,7.17,7.16,7.17,39600.0,6.5433,6.5433,6.5341,6.5433,39600.0
2012-11-29 14:40:00,7.17,7.17,7.17,7.17,15600.0,6.5433,6.5433,6.5433,6.5433,15600.0
2012-11-29 14:45:00,7.17,7.18,7.16,7.17,73200.0,6.5433,6.5524,6.5341,6.5433,73200.0
2012-11-29 14:50:00,7.17,7.17,7.17,7.17,18000.0,6.5433,6.5433,6.5433,6.5433,18000.0
2012-11-29 14:55:00,7.17,7.17,7.16,7.16,14400.0,6.5433,6.5433,6.5341,6.5341,14400.0
2012-11-29 15:00:00,7.16,7.16,7.16,7.16,10800.0,6.5341,6.5341,6.5341,6.5341,10800.0
2012-11-29 15:05:00,7.15,7.15,7.14,7.15,28800.0,6.525,6.525,6.5159,6.525,28800.0
2012-11-29 15:10:00,7.14,7.14,7.12,7.13,265200.0,6.5159,6.5159,6.4976,6.5068,265200.0
2012-11-29 15:15:00,7.13,7.13,7.13,7.13,153600.0,6.5068,6.5068,6.5068,6.5068,153600.0
2012-11-29 15:20:00,7.13,7.14,7.1,7.11,188400.0,6.5068,6.5159,6.4794,6.4885,188400.0
2012-11-29 15:25:00,7.12,7.12,7.11,7.12,38400.0,6.4976,6.4976,6.4885,6.4976,38400.0
2012-11-29 15:30:00,7.13,7.13,7.12,7.13,16800.0,6.5068,6.5068,6.4976,6.5068,16800.0
2012-11-29 15:35:00,7.13,7.13,7.12,7.13,163200.0,6.5068,6.5068,6.4976,6.5068,163200.0
2012-11-29 15:40:00,7.13,7.17,7.13,7.17,339600.0,6.5068,6.5433,6.5068,6.5433,339600.0
2012-11-29 15:45:00,7.17,7.17,7.15,7.16,103200.0,6.5433,6.5433,6.525,6.5341,103200.0
2012-11-29 15:50:00,7.16,7.16,7.14,7.15,140400.0,6.5341,6.5341,6.5159,6.525,140400.0
2012-11-29 15:55:00,7.15,7.15,7.13,7.15,279600.0,6.525,6.525,6.5068,6.525,279600.0
2012-11-30 09:30:00,7.15,7.15,7.13,7.14,250800.0,6.525,6.525,6.5068,6.5159,250800.0
2012-11-30 09:35:00,7.14,7.14,7.12,7.14,168000.0,6.5159,6.5159,6.4976,6.5159,168000.0
2012-11-30 09:40:00,7.14,7.16,7.13,7.15,174000.0,6.5159,6.5341,6.5068,6.525,174000.0
2012-11-30 09:45:00,7.15,7.15,7.11,7.12,158400.0,6.525,6.525,6.4885,6.4976,158400.0
2012-11-30 09:50:00,7.12,7.14,7.11,7.13,121200.0,6.4976,6.5159,6.4885,6.5068,121200.0
2012-11-30 09:55:00,7.15,7.15,7.13,7.14,27600.0,6.525,6.525,6.5068,6.5159,27600.0
2012-11-30 10:00:00,7.14,7.17,7.14,7.16,154800.0,6.5159,6.5433,6.5159,6.5341,154800.0
2012-11-30 10:05:00,7.16,7.16,7.14,7.14,45600.0,6.5341,6.5341,6.5159,6.5159,45600.0
2012-11-30 10:10:00,7.13,7.15,7.12,7.14,87600.0,6.5068,6.525,6.4976,6.5159,87600.0
2012-11-30 10:15:00,7.14,7.16,7.14,7.15,73200.0,6.5159,6.5341,6.5159,6.525,73200.0
2012-11-30 10:20:00,7.16,7.16,7.15,7.16,63600.0,6.5341,6.5341,6.525,6.5341,63600.0
2012-11-30 10:25:00,7.16,7.16,7.15,7.16,50400.0,6.5341,6.5341,6.525,6.5341,50400.0
2012-11-30 10:30:00,7.15,7.15,7.14,7.14,43200.0,6.525,6.525,6.5159,6.5159,43200.0
2012-11-30 10:35:00,7.14,7.14,7.13,7.13,44400.0,6.5159,6.5159,6.5068,6.5068,44400.0
2012-11-30 10:40:00,7.13,7.14,7.13,7.13,15600.0,6.5068,6.5159,6.5068,6.5068,15600.0
2012-11-30 10:45:00,7.14,7.14,7.1,7.11,165600.0,6.5159,6.5159,6.4794,6.4885,165600.0
2012-11-30 10:50:00,7.1,7.1,7.09,7.1,92400.0,6.4794,6.4794,6.4703,6.4794,92400.0
2012-11-30 10:55:00,7.1,7.13,7.1,7.13,124800.0,6.4794,6.5068,6.4794,6.5068,124800.0
2012-11-30 11:00:00,7.13,7.14,7.13,7.14,90000.0,6.5068,6.5159,6.5068,6.5159,90000.0
2012-11-30 11:05:00,7.14,7.14,7.12,7.12,20400.0,6.5159,6.5159,6.4976,6.4976,20400.0
2012-11-30 11:10:00,7.14,7.14,7.13,7.13,50400.0,6.5159,6.5159,6.5068,6.5068,50400.0
2012-11-30 11:15:00,7.12,7.12,7.1,7.1,12000.0,6.4976,6.4976,6.4794,6.4794,12000.0
2012-11-30 11:20:00,7.1,7.1,7.09,7.1,19200.0,6.4794,6.4794,6.4703,6.4794,19200.0
2012-11-30 11:25:00,7.1,7.11,7.1,7.11,3600.0,6.4794,6.4885,6.4794,6.4885,3600.0
2012-11-30 11:30:00,7.1,7.1,7.08,7.08,32400.0,6.4794,6.4794,6.4611,6.4611,32400.0
2012-11-30 11:35:00,7.08,7.08,7.08,7.08,26400.0,6.4611,6.4611,6.4611,6.4611,26400.0
2012-11-30 11:40:00,7.09,7.1,7.09,7.1,6000.0,6.4703,6.4794,6.4703,6.4794,6000.0
2012-11-30 11:45:00,7.09,7.1,7.09,7.1,26400.0,6.4703,6.4794,6.4703,6.4794,26400.0
2012-11-30 11:50:00,7.08,7.1,7.08,7.1,57600.0,6.4611,6.4794,6.4611,6.4794,57600.0
2012-11-30 11:55:00,7.11,7.11,7.1,7.1,21600.0,6.4885,6.4885,6.4794,6.4794,21600.0
2012-11-30 12:00:00,7.1,7.11,7.1,7.1,26400.0,6.4794,6.4885,6.4794,6.4794,26400.0
2012-11-30 12:05:00,7.1,7.1,7.1,7.1,33600.0,6.4794,6.4794,6.4794,6.4794,33600.0
2012-11-30 12:10:00,7.09,7.1,7.09,7.1,50400.0,6.4703,6.4794,6.4703,6.4794,50400.0
2012-11-30 12:15:00,7.1,7.11,7.1,7.1,19200.0,6.4794,6.4885,6.4794,6.4794,19200.0
2012-11-30 12:20:00,7.1,7.11,7.1,7.11,14400.0,6.4794,6.4885,6.4794,6.4885,14400.0
2012-11-30 12:25:00,7.11,7.11,7.11,7.11,61200.0,6.4885,6.4885,6.4885,6.4885,61200.0
2012-11-30 12:30:00,7.11,7.12,7.11,7.12,16800.0,6.4885,6.4976,6.4885,6.4976,16800.0
2012-11-30 12:35:00,7.12,7.13,7.12,7.13,46800.0,6.4976,6.5068,6.4976,6.5068,46800.0
2012-11-30 12:40:00,7.12,7.12,7.11,7.11,30000.0,6.4976,6.4976,6.4885,6.4885,30000.0
2012-11-30 12:45:00,7.1,7.1,7.08,7.1,38400.0,6.4794,6.4794,6.4611,6.4794,38400.0
2012-11-30 12:50:00,7.1,7.1,7.08,7.09,63600.0,6.4794,6.4794,6.4611,6.4703,63600.0
2012-11-30 12:55:00,7.1,7.1,7.1,7.1,9600.0,6.4794,6.4794,6.4794,6.4794,9600.0
2012-11-30 13:00:00,7.1,7.11,7.1,7.11,31200.0,6.4794,6.4885,6.4794,6.4885,31200.0
2012-11-30 13:05:00,7.11,7.11,7.11,7.11,32400.0,6.4885,6.4885,6.4885,6.4885,32400.0
2012-11-30 13:10:00,7.11,7.11,7.11,7.11,2400.0,6.4885,6.4885,6.4885,6.4885,2400.0
2012-11-30 13:15:00,7.11,7.11,7.1,7.1,63600.0,6.4885,6.4885,6.4794,6.4794,63600.0
2012-11-30 13:20:00,7.1,7.12,7.1,7.12,116400.0,6.4794,6.4976,6.4794,6.4976,116400.0
2012-11-30 13:25:00,7.13,7.14,7.13,7.13,117600.0,6.5068,6.5159,6.5068,6.5068,117600.0
2012-11-30 13:30:00,7.13,7.13,7.12,7.12,13200.0,6.5068,6.5068,6.4976,6.4976,13200.0
2012-11-30 13:35:00,7.12,7.12,7.11,7.11,163200.0,6.4976,6.4976,6.4885,6.4885,163200.0
2012-11-30 13:40:00,7.11,7.11,7.11,7.11,7200.0,6.4885,6.4885,6.4885,6.4885,7200.0
2012-11-30 13:45:00,7.11,7.11,7.11,7.11,127200.0,6.4885,6.4885,6.4885,6.4885,127200.0
2012-11-30 13:50:00,7.12,7.12,7.12,7.12,15600.0,6.4976,6.4976,6.4976,6.4976,15600.0
2012-11-30 13:55:00,7.13,7.13,7.11,7.12,56400.0,6.5068,6.5068,6.4885,6.4976,56400.0
2012-11-30 14:00:00,7.12,7.13,7.12,7.13,57600.0,6.4976,6.5068,6.4976,6.5068,57600.0
2012-11-30 14:05:00,7.13,7.13,7.13,7.13,14400.0,6.5068,6.5068,6.5068,6.5068,14400.0
2012-11-30 14:10:00,7.13,7.13,7.12,7.12,22800.0,6.5068,6.5068,6.4976,6.4976,22800.0
2012-11-30 14:15:00,7.12,7.12,7.12,7.12,38400.0,6.4976,6.4976,6.4976,6.4976,38400.0
2012-11-30 14:20:00,7.12,7.14,7.12,7.14,22800.0,6.4976,6.5159,6.4976,6.5159,22800.0
2012-11-30 14:25:00,7.14,7.15,7.14,7.14,162000.0,6.5159,6.525,6.5159,6.5159,162000.0
2012-11-30 14:30:00,7.14,7.14,7.13,7.13,92400.0,6.5159,6.5159,6.5068,6.5068,92400.0
2012-11-30 14:35:00,7.12,7.13,7.11,7.11,61200.0,6.4976,6.5068,6.4885,6.4885,61200.0
2012-11-30 14:40:00,7.11,7.12,7.11,7.12,14400.0,6.4885,6.4976,6.4885,6.4976,14400.0
2012-11-30 14:45:00,7.1,7.11,7.1,7.11,10800.0,6.4794,6.4885,6.4794,6.4885,10800.0
2012-11-30 14:50:00,7.11,7.11,7.1,7.1,25200.0,6.4885,6.4885,6.4794,6.4794,25200.0
2012-11-30 14:55:00,7.1,7.1,7.09,7.09,24000.0,6.4794,6.4794,6.4703,6.4703,24000.0
2012-11-30 15:00:00,7.09,7.09,7.08,7.09,63600.0,6.4703,6.4703,6.4611,6.4703,63600.0
2012-11-30 15:05:00,7.09,7.09,7.08,7.08,3600.0,6.4703,6.4703,6.4611,6.4611,3600.0
2012-11-30 15:10:00,7.09,7.11,7.09,7.11,28800.0,6.4703,6.4885,6.4703,6.4885,28800.0
2012-11-30 15:15:00,7.11,7.12,7.11,7.11,50400.0,6.4885,6.4976,6.4885,6.4885,50400.0
2012-11-30 15:20:00,7.11,7.12,7.11,7.11,67200.0,6.4885,6.4976,6.4885,6.4885,67200.0
2012-11-30 15:25:00,7.1,7.11,7.1,7.11,27600.0,6.4794,6.4885,6.4794,6.4885,27600.0
2012-11-30 15:30:00,7.1,7.11,7.1,7.11,28800.0,6.4794,6.4885,6.4794,6.4885,28800.0
2012-11-30 15:35:00,7.11,7.13,7.11,7.12,150000.0,6.4885,6.5068,6.4885,6.4976,150000.0
2012-11-30 15:40:00,7.12,7.13,7.12,7.12,91200.0,6.4976,6.5068,6.4976,6.4976,91200.0
2012-11-30 15:45:00,7.12,7.15,7.11,7.14,92400.0,6.4976,6.525,6.4885,6.5159,92400.0
2012-11-30 15:50:00,7.14,7.18,7.14,7.18,319200.0,6.5159,6.5524,6.5159,6.5524,319200.0
2012-11-30 15:55:00,7.18,7.19,7.13,7.13,570000.0,6.5524,6.5615,6.5068,6.5068,570000.0
2012-12-03 09:30:00,7.24,7.26,7.24,7.25,278400.0,6.6071,6.6254,6.6071,6.6163,278400.0
2012-12-03 09:35:00,7.25,7.26,7.24,7.25,109200.0,6.6163,6.6254,6.6071,6.6163,109200.0
2012-12-03 09:40:00,7.24,7.24,7.23,7.24,132000.0,6.6071,6.6071,6.598,6.6071,132000.0
2012-12-03 09:45:00,7.24,7.24,7.21,7.22,334800.0,6.6071,6.6071,6.5798,6.5889,334800.0
2012-12-03 09:50:00,7.21,7.21,7.2,7.21,106800.0,6.5798,6.5798,6.5706,6.5798,106800.0
2012-12-03 09:55:00,7.21,7.22,7.21,7.21,33600.0,6.5798,6.5889,6.5798,6.5798,33600.0
2012-12-03 10:00:00,7.21,7.21,7.14,7.16,495600.0,6.5798,6.5798,6.5159,6.5341,495600.0
2012-12-03 10:05:00,7.16,7.19,7.16,7.18,320400.0,6.5341,6.5615,6.5341,6.5524,320400.0
2012-12-03 10:10:00,7.19,7.2,7.18,7.19,52800.0,6.5615,6.5706,6.5524,6.5615,52800.0
2012-12-03 10:15:00,7.18,7.2,7.18,7.18,36000.0,6.5524,6.5706,6.5524,6.5524,36000.0
2012-12-03 10:20:00,7.19,7.2,7.19,7.2,25200.0,6.5615,6.5706,6.5615,6.5706,25200.0
2012-12-03 10:25:00,7.2,7.2,7.18,7.18,159600.0,6.5706,6.5706,6.5524,6.5524,159600.0
2012-12-03 10:30:00,7.17,7.18,7.16,7.16,68400.0,6.5433,6.5524,6.5341,6.5341,68400.0
2012-12-03 10:35:00,7.16,7.16,7.15,7.16,57600.0,6.5341,6.5341,6.525,6.5341,57600.0
2012-12-03 10:40:00,7.16,7.17,7.16,7.16,51600.0,6.5341,6.5433,6.5341,6.5341,51600.0
2012-12-03 10:45:00,7.15,7.16,7.15,7.16,84000.0,6.525,6.5341,6.525,6.5341,84000.0
2012-12-03 10:50:00,7.16,7.16,7.12,7.12,300000.0,6.5341,6.5341,6.4976,6.4976,300000.0
2012-12-03 10:55:00,7.12,7.13,7.12,7.13,126000.0,6.4976,6.5068,6.4976,6.5068,126000.0
2012-12-03 11:00:00,7.13,7.13,7.11,7.11,141600.0,6.5068,6.5068,6.4885,6.4885,141600.0
2012-12-03 11:05:00,7.11,7.13,7.11,7.12,28800.0,6.4885,6.5068,6.4885,6.4976,28800.0
2012-12-03 11:10:00,7.13,7.14,7.13,7.13,90000.0,6.5068,6.5159,6.5068,6.5068,90000.0
2012-12-03 11:15:00,7.13,7.14,7.13,7.14,33600.0,6.5068,6.5159,6.5068,6.5159,33600.0
2012-12-03 11:20:00,7.14,7.14,7.12,7.12,43200.0,6.5159,6.5159,6.4976,6.4976,43200.0
2012-12-03 11:25:00,7.11,7.13,7.11,7.13,34800.0,6.4885,6.5068,6.4885,6.5068,34800.0
2012-12-03 11:30:00,7.12,7.15,7.11,7.15,57600.0,6.4976,6.525,6.4885,6.525,57600.0
2012-12-03 11:35:00,7.14,7.14,7.13,7.14,51600.0,6.5159,6.5159,6.5068,6.5159,51600.0
2012-12-03 11:40:00,7.14,7.14,7.12,7.13,64800.0,6.5159,6.5159,6.4976,6.5068,64800.0
2012-12-03 11:45:00,7.13,7.15,7.13,7.15,44400.0,6.5068,6.525,6.5068,6.525,44400.0
2012-12-03 11:50:00,7.15,7.16,7.15,7.16,75600.0,6.525,6.5341,6.525,6.5341,75600.0
2012-12-03 11:55:00,7.16,7.17,7.16,7.17,36000.0,6.5341,6.5433,6.5341,6.5433,36000.0
2012-12-03 12:00:00,7.16,7.17,7.15,7.15,67200.0,6.5341,6.5433,6.525,6.525,67200.0
2012-12-03 12:05:00,7.17,7.17,7.16,7.16,14400.0,6.5433,6.5433,6.5341,6.5341,14400.0
2012-12-03 12:10:00,7.16,7.16,7.16,7.16,42000.0,6.5341,6.5341,6.5341,6.5341,42000.0
2012-12-03 12:15:00,7.15,7.15,7.14,7.15,213600.0,6.525,6.525,6.5159,6.525,213600.0
2012-12-03 12:20:00,7.15,7.15,7.15,7.15,9600.0,6.525,6.525,6.525,6.525,9600.0
2012-12-03 12:25:00,7.17,7.17,7.16,7.16,15600.0,6.5433,6.5433,6.5341,6.5341,15600.0
2012-12-03 12:30:00,7.16,7.16,7.16,7.16,45600.0,6.5341,6.5341,6.5341,6.5341,45600.0
2012-12-03 12:35:00,7.16,7.16,7.16,7.16,15600.0,6.5341,6.5341,6.5341,6.5341,15600.0
2012-12-03 12:40:00,7.15,7.15,7.14,7.14,24000.0,6.525,6.525,6.5159,6.5159,24000.0
2012-12-03 12:45:00,7.14,7.14,7.13,7.13,7200.0,6.5159,6.5159,6.5068,6.5068,7200.0
2012-12-03 12:50:00,7.13,7.14,7.13,7.14,13200.0,6.5068,6.5159,6.5068,6.5159,13200.0
2012-12-03 12:55:00,7.13,7.13,7.13,7.13,2400.0,6.5068,6.5068,6.5068,6.5068,2400.0
2012-12-03 13:00:00,7.13,7.13,7.1,7.1,270000.0,6.5068,6.5068,6.4794,6.4794,270000.0
2012-12-03 13:05:00,7.1,7.11,7.1,7.11,6000.0,6.4794,6.4885,6.4794,6.4885,6000.0
2012-12-03 13:10:00,7.1,7.11,7.1,7.11,48000.0,6.4794,6.4885,6.4794,6.4885,48000.0
2012-12-03 13:15:00,7.11,7.11,7.1,7.11,9600.0,6.4885,6.4885,6.4794,6.4885,9600.0
2012-12-03 13:20:00,7.11,7.11,7.11,7.11,24000.0,6.4885,6.4885,6.4885,6.4885,24000.0
2012-12-03 13:25:00,7.11,7.11,7.11,7.11,26400.0,6.4885,6.4885,6.4885,6.4885,26400.0
2012-12-03 13:30:00,7.11,7.11,7.08,7.08,81600.0,6.4885,6.4885,6.4611,6.4611,81600.0
2012-12-03 13:35:00,7.08,7.08,7.06,7.07,51600.0,6.4611,6.4611,6.4429,6.452,51600.0
2012-12-03 13:40:00,7.06,7.07,7.06,7.07,98400.0,6.4429,6.452,6.4429,6.452,98400.0
2012-12-03 13:45:00,7.07,7.08,7.07,7.08,158400.0,6.452,6.4611,6.452,6.4611,158400.0
2012-12-03 13:50:00,7.08,7.08,7.08,7.08,21600.0,6.4611,6.4611,6.4611,6.4611,21600.0
2012-12-03 13:55:00,7.08,7.09,7.08,7.08,37200.0,6.4611,6.4703,6.4611,6.4611,37200.0
2012-12-03 14:00:00,7.09,7.09,7.08,7.08,8400.0,6.4703,6.4703,6.4611,6.4611,8400.0
2012-12-03 14:05:00,7.08,7.09,7.08,7.09,33600.0,6.4611,6.4703,6.4611,6.4703,33600.0
2012-12-03 14:10:00,7.1,7.1,7.09,7.09,16800.0,6.4794,6.4794,6.4703,6.4703,16800.0
2012-12-03 14:15:00,7.11,7.11,7.09,7.09,115200.0,6.4885,6.4885,6.4703,6.4703,115200.0
2012-12-03 14:20:00,7.1,7.1,7.09,7.09,148800.0,6.4794,6.4794,6.4703,6.4703,148800.0
2012-12-03 14:25:00,7.09,7.09,7.08,7.08,37200.0,6.4703,6.4703,6.4611,6.4611,37200.0
2012-12-03 14:30:00,7.08,7.09,7.08,7.09,51600.0,6.4611,6.4703,6.4611,6.4703,51600.0
2012-12-03 14:35:00,7.09,7.09,7.06,7.06,153600.0,6.4703,6.4703,6.4429,6.4429,153600.0
2012-12-03 14:40:00,7.06,7.08,7.06,7.07,40800.0,6.4429,6.4611,6.4429,6.452,40800.0
2012-12-03 14:45:00,7.07,7.07,7.06,7.07,72000.0,6.452,6.452,6.4429,6.452,72000.0
2012-12-03 14:50:00,7.06,7.08,7.06,7.08,44400.0,6.4429,6.4611,6.4429,6.4611,44400.0
2012-12-03 14:55:00,7.07,7.08,7.07,7.08,36000.0,6.452,6.4611,6.452,6.4611,36000.0
2012-12-03 15:00:00,7.09,7.12,7.09,7.09,261600.0,6.4703,6.4976,6.4703,6.4703,261600.0
2012-12-03 15:05:00,7.08,7.09,7.06,7.07,91200.0,6.4611,6.4703,6.4429,6.452,91200.0
2012-12-03 15:10:00,7.06,7.07,7.06,7.07,57600.0,6.4429,6.452,6.4429,6.452,57600.0
2012-12-03 15:15:00,7.06,7.06,7.02,7.03,284400.0,6.4429,6.4429,6.4064,6.4155,284400.0
2012-12-03 15:20:00,7.03,7.05,7.03,7.05,73200.0,6.4155,6.4337,6.4155,6.4337,73200.0
2012-12-03 15:25:00,7.05,7.05,7.05,7.05,111600.0,6.4337,6.4337,6.4337,6.4337,111600.0
2012-12-03 15:30:00,7.06,7.06,7.05,7.05,45600.0,6.4429,6.4429,6.4337,6.4337,45600.0
2012-12-03 15:35:00,7.06,7.07,7.06,7.07,34800.0,6.4429,6.452,6.4429,6.452,34800.0
2012-12-03 15:40:00,7.07,7.09,7.07,7.08,130800.0,6.452,6.4703,6.452,6.4611,130800.0
2012-12-03 15:45:00,7.09,7.09,7.06,7.06,217200.0,6.4703,6.4703,6.4429,6.4429,217200.0
2012-12-03 15:50:00,7.06,7.08,7.06,7.08,56400.0,6.4429,6.4611,6.4429,6.4611,56400.0
2012-12-03 15:55:00,7.08,7.08,7.03,7.04,174000.0,6.4611,6.4611,6.4155,6.4246,174000.0
2012-12-04 09:30:00,7.04,7.05,7.01,7.03,333600.0,6.4246,6.4337,6.3972,6.4155,333600.0
2012-12-04 09:35:00,7.03,7.06,7.02,7.05,428400.0,6.4155,6.4429,6.4064,6.4337,428400.0
2012-12-04 09:40:00,7.06,7.08,7.05,7.06,314400.0,6.4429,6.4611,6.4337,6.4429,314400.0
2012-12-04 09:45:00,7.08,7.08,7.06,7.06,124800.0,6.4611,6.4611,6.4429,6.4429,124800.0
2012-12-04 09:50:00,7.06,7.07,7.06,7.06,96000.0,6.4429,6.452,6.4429,6.4429,96000.0
2012-12-04 09:55:00,7.06,7.07,7.04,7.04,114000.0,6.4429,6.452,6.4246,6.4246,114000.0
2012-12-04 10:00:00,7.04,7.04,7.02,7.02,128400.0,6.4246,6.4246,6.4064,6.4064,128400.0
2012-12-04 10:05:00,7.03,7.08,7.03,7.08,123600.0,6.4155,6.4611,6.4155,6.4611,123600.0
2012-12-04 10:10:00,7.07,7.1,7.07,7.1,72000.0,6.452,6.4794,6.452,6.4794,72000.0
2012-12-04 10:15:00,7.1,7.1,7.08,7.09,102000.0,6.4794,6.4794,6.4611,6.4703,102000.0
2012-12-04 10:20:00,7.08,7.08,7.05,7.05,70800.0,6.4611,6.4611,6.4337,6.4337,70800.0
2012-12-04 10:25:00,7.05,7.05,7.02,7.02,216000.0,6.4337,6.4337,6.4064,6.4064,216000.0
2012-12-04 10:30:00,7.02,7.03,7.01,7.02,123600.0,6.4064,6.4155,6.3972,6.4064,123600.0
2012-12-04 10:35:00,7.01,7.02,7.0,7.02,96000.0,6.3972,6.4064,6.3881,6.4064,96000.0
2012-12-04 10:40:00,7.02,7.03,7.02,7.02,163200.0,6.4064,6.4155,6.4064,6.4064,163200.0
2012-12-04 10:45:00,7.02,7.03,7.01,7.03,28800.0,6.4064,6.4155,6.3972,6.4155,28800.0
2012-12-04 10:50:00,7.03,7.03,7.01,7.02,187200.0,6.4155,6.4155,6.3972,6.4064,187200.0
2012-12-04 10:55:00,7.01,7.02,7.01,7.02,88800.0,6.3972,6.4064,6.3972,6.4064,88800.0
2012-12-04 11:00:00,7.02,7.02,7.01,7.01,50400.0,6.4064,6.4064,6.3972,6.3972,50400.0
2012-12-04 11:05:00,7.0,7.0,6.98,6.99,127200.0,6.3881,6.3881,6.3699,6.379,127200.0
2012-12-04 11:10:00,6.98,7.0,6.98,6.99,260400.0,6.3699,6.3881,6.3699,6.379,260400.0
2012-12-04 11:15:00,6.99,7.0,6.99,6.99,26400.0,6.379,6.3881,6.379,6.379,26400.0
2012-12-04 11:20:00,7.0,7.0,6.99,6.99,27600.0,6.3881,6.3881,6.379,6.379,27600.0
2012-12-04 11:25:00,6.99,6.99,6.98,6.98,64800.0,6.379,6.379,6.3699,6.3699,64800.0
2012-12-04 11:30:00,6.98,6.99,6.98,6.99,82800.0,6.3699,6.379,6.3699,6.379,82800.0
2012-12-04 11:35:00,7.0,7.0,6.99,6.99,109200.0,6.3881,6.3881,6.379,6.379,109200.0
2012-12-04 11:40:00,7.0,7.03,7.0,7.03,159600.0,6.3881,6.4155,6.3881,6.4155,159600.0
2012-12-04 11:45:00,7.02,7.04,7.02,7.02,204000.0,6.4064,6.4246,6.4064,6.4064,204000.0
2012-12-04 11:50:00,7.03,7.03,7.02,7.02,22800.0,6.4155,6.4155,6.4064,6.4064,22800.0
2012-12-04 11:55:00,7.02,7.02,7.02,7.02,15600.0,6.4064,6.4064,6.4064,6.4064,15600.0
2012-12-04 12:00:00,7.02,7.02,6.98,6.98,79200.0,6.4064,6.4064,6.3699,6.3699,79200.0
2012-12-04 12:05:00,6.98,6.98,6.97,6.98,27600.0,6.3699,6.3699,6.3607,6.3699,27600.0
2012-12-04 12:10:00,6.99,6.99,6.97,6.98,55200.0,6.379,6.379,6.3607,6.3699,55200.0
2012-12-04 12:15:00,6.98,6.99,6.98,6.98,64800.0,6.3699,6.379,6.3699,6.3699,64800.0
2012-12-04 12:20:00,6.98,6.98,6.97,6.97,18000.0,6.3699,6.3699,6.3607,6.3607,18000.0
2012-12-04 12:25:00,6.96,7.01,6.96,7.0,267600.0,6.3516,6.3972,6.3516,6.3881,267600.0
2012-12-04 12:30:00,7.0,7.01,6.99,7.0,180000.0,6.3881,6.3972,6.379,6.3881,180000.0
2012-12-04 12:35:00,7.0,7.01,6.98,6.99,105600.0,6.3881,6.3972,6.3699,6.379,105600.0
2012-12-04 12:40:00,6.99,7.0,6.98,7.0,51600.0,6.379,6.3881,6.3699,6.3881,51600.0
2012-12-04 12:45:00,7.0,7.01,7.0,7.0,31200.0,6.3881,6.3972,6.3881,6.3881,31200.0
2012-12-04 12:50:00,7.0,7.0,6.98,6.98,49200.0,6.3881,6.3881,6.3699,6.3699,49200.0
2012-12-04 12:55:00,6.98,6.99,6.98,6.98,80400.0,6.3699,6.379,6.3699,6.3699,80400.0
2012-12-04 13:00:00,6.98,6.98,6.95,6.96,108000.0,6.3699,6.3699,6.3425,6.3516,108000.0
2012-12-04 13:05:00,6.96,6.97,6.96,6.97,58800.0,6.3516,6.3607,6.3516,6.3607,58800.0
2012-12-04 13:10:00,6.97,6.98,6.97,6.97,21600.0,6.3607,6.3699,6.3607,6.3607,21600.0
2012-12-04 13:15:00,6.98,6.98,6.97,6.97,62400.0,6.3699,6.3699,6.3607,6.3607,62400.0
2012-12-04 13:20:00,6.96,6.97,6.96,6.97,128400.0,6.3516,6.3607,6.3516,6.3607,128400.0
2012-12-04 13:25:00,6.97,7.0,6.97,7.0,476400.0,6.3607,6.3881,6.3607,6.3881,476400.0
2012-12-04 13:30:00,7.0,7.0,6.98,6.98,56400.0,6.3881,6.3881,6.3699,6.3699,56400.0
2012-12-04 13:35:00,6.99,6.99,6.98,6.99,12000.0,6.379,6.379,6.3699,6.379,12000.0
2012-12-04 13:40:00,6.99,7.01,6.99,7.0,86400.0,6.379,6.3972,6.379,6.3881,86400.0
2012-12-04 13:45:00,6.99,7.0,6.99,7.0,22800.0,6.379,6.3881,6.379,6.3881,22800.0
2012-12-04 13:50:00,7.01,7.03,7.01,7.03,42000.0,6.3972,6.4155,6.3972,6.4155,42000.0
2012-12-04 13:55:00,7.04,7.04,7.02,7.03,148800.0,6.4246,6.4246,6.4064,6.4155,148800.0
2012-12-04 14:00:00,7.03,7.05,7.02,7.04,109200.0,6.4155,6.4337,6.4064,6.4246,109200.0
2012-12-04 14:05:00,7.03,7.04,7.03,7.03,22800.0,6.4155,6.4246,6.4155,6.4155,22800.0
2012-12-04 14:10:00,7.03,7.03,7.02,7.02,55200.0,6.4155,6.4155,6.4064,6.4064,55200.0
2012-12-04 14:15:00,7.02,7.02,7.01,7.02,54000.0,6.4064,6.4064,6.3972,6.4064,54000.0
2012-12-04 14:20:00,7.02,7.03,7.02,7.03,27600.0,6.4064,6.4155,6.4064,6.4155,27600.0
2012-12-04 14:25:00,7.02,7.02,7.01,7.01,70800.0,6.4064,6.4064,6.3972,6.3972,70800.0
2012-12-04 14:30:00,7.01,7.01,7.0,7.01,25200.0,6.3972,6.3972,6.3881,6.3972,25200.0
2012-12-04 14:35:00,7.01,7.01,7.0,7.0,34800.0,6.3972,6.3972,6.3881,6.3881,34800.0
2012-12-04 14:40:00,7.0,7.03,7.0,7.02,25200.0,6.3881,6.4155,6.3881,6.4064,25200.0
2012-12-04 14:45:00,7.02,7.02,7.01,7.01,22800.0,6.4064,6.4064,6.3972,6.3972,22800.0
2012-12-04 14:50:00,7.02,7.03,7.02,7.02,108000.0,6.4064,6.4155,6.4064,6.4064,108000.0
2012-12-04 14:55:00,7.01,7.01,7.01,7.01,9600.0,6.3972,6.3972,6.3972,6.3972,9600.0
2012-12-04 15:00:00,7.01,7.02,7.01,7.02,8400.0,6.3972,6.4064,6.3972,6.4064,8400.0
2012-12-04 15:05:00,7.04,7.05,7.04,7.05,84000.0,6.4246,6.4337,6.4246,6.4337,84000.0
2012-12-04 15:10:00,7.05,7.05,7.04,7.04,152400.0,6.4337,6.4337,6.4246,6.4246,152400.0
2012-12-04 15:15:00,7.04,7.05,7.04,7.04,28800.0,6.4246,6.4337,6.4246,6.4246,28800.0
2012-12-04 15:20:00,7.04,7.04,7.02,7.03,70800.0,6.4246,6.4246,6.4064,6.4155,70800.0
2012-12-04 15:25:00,7.04,7.05,7.04,7.04,90000.0,6.4246,6.4337,6.4246,6.4246,90000.0
2012-12-04 15:30:00,7.04,7.05,7.03,7.03,96000.0,6.4246,6.4337,6.4155,6.4155,96000.0
2012-12-04 15:35:00,7.03,7.03,7.02,7.03,42000.0,6.4155,6.4155,6.4064,6.4155,42000.0
2012-12-04 15:40:00,7.02,7.03,7.02,7.03,160800.0,6.4064,6.4155,6.4064,6.4155,160800.0
2012-12-04 15:45:00,7.04,7.04,7.02,7.03,88800.0,6.4246,6.4246,6.4064,6.4155,88800.0
2012-12-04 15:50:00,7.03,7.03,7.0,7.01,88800.0,6.4155,6.4155,6.3881,6.3972,88800.0
2012-12-04 15:55:00,7.01,7.03,7.0,7.01,627600.0,6.3972,6.4155,6.3881,6.3972,627600.0
2012-12-05 09:30:00,7.03,7.03,7.02,7.03,122400.0,6.4155,6.4155,6.4064,6.4155,122400.0
2012-12-05 09:35:00,7.03,7.07,7.02,7.05,81600.0,6.4155,6.452,6.4064,6.4337,81600.0
2012-12-05 09:40:00,7.06,7.07,7.04,7.05,102000.0,6.4429,6.452,6.4246,6.4337,102000.0
2012-12-05 09:45:00,7.05,7.06,7.02,7.03,70800.0,6.4337,6.4429,6.4064,6.4155,70800.0
2012-12-05 09:50:00,7.02,7.02,7.02,7.02,21600.0,6.4064,6.4064,6.4064,6.4064,21600.0
2012-12-05 09:55:00,7.02,7.02,7.0,7.0,135600.0,6.4064,6.4064,6.3881,6.3881,135600.0
2012-12-05 10:00:00,7.0,7.04,6.99,6.99,194400.0,6.3881,6.4246,6.379,6.379,194400.0
2012-12-05 10:05:00,6.99,7.02,6.98,7.01,46800.0,6.379,6.4064,6.3699,6.3972,46800.0
2012-12-05 10:10:00,7.0,7.0,6.99,6.99,42000.0,6.3881,6.3881,6.379,6.379,42000.0
2012-12-05 10:15:00,7.0,7.01,7.0,7.01,14400.0,6.3881,6.3972,6.3881,6.3972,14400.0
2012-12-05 10:20:00,7.02,7.03,7.0,7.0,52800.0,6.4064,6.4155,6.3881,6.3881,52800.0
2012-12-05 10:25:00,6.99,6.99,6.97,6.98,50400.0,6.379,6.379,6.3607,6.3699,50400.0
2012-12-05 10:30:00,6.97,6.98,6.97,6.98,64800.0,6.3607,6.3699,6.3607,6.3699,64800.0
2012-12-05 10:35:00,6.98,6.98,6.97,6.97,49200.0,6.3699,6.3699,6.3607,6.3607,49200.0
2012-12-05 10:40:00,6.96,6.96,6.92,6.93,298800.0,6.3516,6.3516,6.3151,6.3242,298800.0
2012-12-05 10:45:00,6.92,6.93,6.91,6.93,244800.0,6.3151,6.3242,6.306,6.3242,244800.0
2012-12-05 10:50:00,6.93,6.93,6.9,6.9,136800.0,6.3242,6.3242,6.2969,6.2969,136800.0
2012-12-05 10:55:00,6.9,6.92,6.88,6.92,225600.0,6.2969,6.3151,6.2786,6.3151,225600.0
2012-12-05 11:00:00,6.91,6.92,6.91,6.92,194400.0,6.306,6.3151,6.306,6.3151,194400.0
2012-12-05 11:05:00,6.93,6.93,6.92,6.92,68400.0,6.3242,6.3242,6.3151,6.3151,68400.0
2012-12-05 11:10:00,6.93,6.95,6.93,6.95,128400.0,6.3242,6.3425,6.3242,6.3425,128400.0
2012-12-05 11:15:00,6.95,6.96,6.94,6.94,152400.0,6.3425,6.3516,6.3334,6.3334,152400.0
2012-12-05 11:20:00,6.94,6.95,6.94,6.95,79200.0,6.3334,6.3425,6.3334,6.3425,79200.0
2012-12-05 11:25:00,6.96,6.98,6.96,6.97,199200.0,6.3516,6.3699,6.3516,6.3607,199200.0
2012-12-05 11:30:00,6.98,7.02,6.98,7.02,96000.0,6.3699,6.4064,6.3699,6.4064,96000.0
2012-12-05 11:35:00,7.02,7.02,7.01,7.02,157200.0,6.4064,6.4064,6.3972,6.4064,157200.0
2012-12-05 11:40:00,7.02,7.04,7.02,7.02,87600.0,6.4064,6.4246,6.4064,6.4064,87600.0
2012-12-05 11:45:00,7.03,7.03,7.02,7.03,104400.0,6.4155,6.4155,6.4064,6.4155,104400.0
2012-12-05 11:50:00,7.02,7.03,7.02,7.03,72000.0,6.4064,6.4155,6.4064,6.4155,72000.0
2012-12-05 11:55:00,7.04,7.08,7.04,7.07,355200.0,6.4246,6.4611,6.4246,6.452,355200.0
2012-12-05 12:00:00,7.07,7.1,7.07,7.09,280800.0,6.452,6.4794,6.452,6.4703,280800.0
2012-12-05 12:05:00,7.1,7.13,7.1,7.11,276000.0,6.4794,6.5068,6.4794,6.4885,276000.0
2012-12-05 12:10:00,7.11,7.11,7.09,7.1,139200.0,6.4885,6.4885,6.4703,6.4794,139200.0
2012-12-05 12:15:00,7.1,7.1,7.08,7.09,75600.0,6.4794,6.4794,6.4611,6.4703,75600.0
2012-12-05 12:20:00,7.09,7.1,7.09,7.1,110400.0,6.4703,6.4794,6.4703,6.4794,110400.0
2012-12-05 12:25:00,7.08,7.09,7.07,7.08,18000.0,6.4611,6.4703,6.452,6.4611,18000.0
2012-12-05 12:30:00,7.08,7.12,7.08,7.12,69600.0,6.4611,6.4976,6.4611,6.4976,69600.0
2012-12-05 12:35:00,7.12,7.13,7.11,7.13,69600.0,6.4976,6.5068,6.4885,6.5068,69600.0
2012-12-05 12:40:00,7.13,7.14,7.13,7.14,98400.0,6.5068,6.5159,6.5068,6.5159,98400.0
2012-12-05 12:45:00,7.14,7.14,7.11,7.11,20400.0,6.5159,6.5159,6.4885,6.4885,20400.0
2012-12-05 12:50:00,7.11,7.12,7.11,7.11,102000.0,6.4885,6.4976,6.4885,6.4885,102000.0
2012-12-05 12:55:00,7.13,7.13,7.12,7.12,40800.0,6.5068,6.5068,6.4976,6.4976,40800.0
2012-12-05 13:00:00,7.13,7.13,7.11,7.12,37200.0,6.5068,6.5068,6.4885,6.4976,37200.0
2012-12-05 13:05:00,7.12,7.12,7.11,7.12,208800.0,6.4976,6.4976,6.4885,6.4976,208800.0
2012-12-05 13:10:00,7.12,7.13,7.12,7.13,12000.0,6.4976,6.5068,6.4976,6.5068,12000.0
2012-12-05 13:15:00,7.12,7.12,7.1,7.1,19200.0,6.4976,6.4976,6.4794,6.4794,19200.0
2012-12-05 13:20:00,7.1,7.11,7.1,7.1,170400.0,6.4794,6.4885,6.4794,6.4794,170400.0
2012-12-05 13:25:00,7.1,7.1,7.1,7.1,7200.0,6.4794,6.4794,6.4794,6.4794,7200.0
2012-12-05 13:30:00,7.1,7.1,7.1,7.1,4800.0,6.4794,6.4794,6.4794,6.4794,4800.0
2012-12-05 13:35:00,7.1,7.11,7.1,7.11,21600.0,6.4794,6.4885,6.4794,6.4885,21600.0
2012-12-05 13:40:00,7.1,7.1,7.09,7.1,12000.0,6.4794,6.4794,6.4703,6.4794,12000.0
2012-12-05 13:45:00,7.08,7.09,7.08,7.09,32400.0,6.4611,6.4703,6.4611,6.4703,32400.0
2012-12-05 13:50:00,7.09,7.09,7.08,7.09,38400.0,6.4703,6.4703,6.4611,6.4703,38400.0
2012-12-05 13:55:00,7.08,7.08,7.08,7.08,56400.0,6.4611,6.4611,6.4611,6.4611,56400.0
2012-12-05 14:00:00,7.09,7.1,7.09,7.1,136800.0,6.4703,6.4794,6.4703,6.4794,136800.0
2012-12-05 14:05:00,7.1,7.1,7.09,7.1,31200.0,6.4794,6.4794,6.4703,6.4794,31200.0
2012-12-05 14:10:00,7.1,7.1,7.1,7.1,7200.0,6.4794,6.4794,6.4794,6.4794,7200.0
2012-12-05 14:15:00,7.1,7.12,7.1,7.12,93600.0,6.4794,6.4976,6.4794,6.4976,93600.0
2012-12-05 14:20:00,7.12,7.12,7.1,7.1,58800.0,6.4976,6.4976,6.4794,6.4794,58800.0
2012-12-05 14:25:00,7.1,7.11,7.09,7.1,20400.0,6.4794,6.4885,6.4703,6.4794,20400.0
2012-12-05 14:30:00,7.09,7.1,7.09,7.1,112800.0,6.4703,6.4794,6.4703,6.4794,112800.0
2012-12-05 14:35:00,7.1,7.1,7.09,7.09,15600.0,6.4794,6.4794,6.4703,6.4703,15600.0
2012-12-05 14:40:00,7.11,7.11,7.11,7.11,87600.0,6.4885,6.4885,6.4885,6.4885,87600.0
2012-12-05 14:45:00,7.1,7.11,7.1,7.11,4800.0,6.4794,6.4885,6.4794,6.4885,4800.0
2012-12-05 14:50:00,7.1,7.11,7.1,7.1,26400.0,6.4794,6.4885,6.4794,6.4794,26400.0
2012-12-05 14:55:00,7.1,7.1,7.1,7.1,16800.0,6.4794,6.4794,6.4794,6.4794,16800.0
2012-12-05 15:00:00,7.09,7.11,7.09,7.11,51600.0,6.4703,6.4885,6.4703,6.4885,51600.0
2012-12-05 15:05:00,7.11,7.12,7.11,7.12,24000.0,6.4885,6.4976,6.4885,6.4976,24000.0
2012-12-05 15:10:00,7.12,7.14,7.12,7.13,55200.0,6.4976,6.5159,6.4976,6.5068,55200.0
2012-12-05 15:15:00,7.14,7.14,7.12,7.12,147600.0,6.5159,6.5159,6.4976,6.4976,147600.0
2012-12-05 15:20:00,7.12,7.12,7.11,7.11,204000.0,6.4976,6.4976,6.4885,6.4885,204000.0
2012-12-05 15:25:00,7.11,7.12,7.11,7.11,104400.0,6.4885,6.4976,6.4885,6.4885,104400.0
2012-12-05 15:30:00,7.11,7.11,7.11,7.11,26400.0,6.4885,6.4885,6.4885,6.4885,26400.0
2012-12-05 15:35:00,7.11,7.11,7.08,7.08,312000.0,6.4885,6.4885,6.4611,6.4611,312000.0
2012-12-05 15:40:00,7.08,7.09,7.07,7.07,80400.0,6.4611,6.4703,6.452,6.452,80400.0
2012-12-05 15:45:00,7.07,7.07,7.04,7.04,418800.0,6.452,6.452,6.4246,6.4246,418800.0
2012-12-05 15:50:00,7.05,7.07,7.05,7.07,73200.0,6.4337,6.452,6.4337,6.452,73200.0
2012-12-05 15:55:00,7.07,7.07,7.02,7.04,402000.0,6.452,6.452,6.4064,6.4246,402000.0
2012-12-06 09:30:00,7.03,7.04,7.0,7.04,232800.0,6.4155,6.4246,6.3881,6.4246,232800.0
2012-12-06 09:35:00,7.03,7.07,7.03,7.07,349200.0,6.4155,6.452,6.4155,6.452,349200.0
2012-12-06 09:40:00,7.07,7.07,7.02,7.02,402000.0,6.452,6.452,6.4064,6.4064,402000.0
2012-12-06 09:45:00,7.02,7.04,7.01,7.04,102000.0,6.4064,6.4246,6.3972,6.4246,102000.0
2012-12-06 09:50:00,7.03,7.07,7.02,7.06,141600.0,6.4155,6.452,6.4064,6.4429,141600.0
2012-12-06 09:55:00,7.07,7.07,7.05,7.05,186000.0,6.452,6.452,6.4337,6.4337,186000.0
2012-12-06 10:00:00,7.04,7.05,7.01,7.03,151200.0,6.4246,6.4337,6.3972,6.4155,151200.0
2012-12-06 10:05:00,7.05,7.05,7.04,7.04,48000.0,6.4337,6.4337,6.4246,6.4246,48000.0
2012-12-06 10:10:00,7.03,7.04,7.01,7.02,177600.0,6.4155,6.4246,6.3972,6.4064,177600.0
2012-12-06 10:15:00,7.03,7.04,7.01,7.01,48000.0,6.4155,6.4246,6.3972,6.3972,48000.0
2012-12-06 10:20:00,7.0,7.02,7.0,7.02,27600.0,6.3881,6.4064,6.3881,6.4064,27600.0
2012-12-06 10:25:00,7.03,7.04,7.03,7.03,8400.0,6.4155,6.4246,6.4155,6.4155,8400.0
2012-12-06 10:30:00,7.03,7.04,7.02,7.02,103200.0,6.4155,6.4246,6.4064,6.4064,103200.0
2012-12-06 10:35:00,7.05,7.07,7.05,7.06,43200.0,6.4337,6.452,6.4337,6.4429,43200.0
2012-12-06 10:40:00,7.07,7.07,7.06,7.06,63600.0,6.452,6.452,6.4429,6.4429,63600.0
2012-12-06 10:45:00,7.07,7.1,7.07,7.1,208800.0,6.452,6.4794,6.452,6.4794,208800.0
2012-12-06 10:50:00,7.1,7.11,7.09,7.09,148800.0,6.4794,6.4885,6.4703,6.4703,148800.0
2012-12-06 10:55:00,7.1,7.1,7.09,7.09,118800.0,6.4794,6.4794,6.4703,6.4703,118800.0
2012-12-06 11:00:00,7.1,7.1,7.09,7.09,90000.0,6.4794,6.4794,6.4703,6.4703,90000.0
2012-12-06 11:05:00,7.09,7.09,7.08,7.09,168000.0,6.4703,6.4703,6.4611,6.4703,168000.0
2012-12-06 11:10:00,7.08,7.09,7.08,7.08,112800.0,6.4611,6.4703,6.4611,6.4611,112800.0
2012-12-06 11:15:00,7.09,7.09,7.09,7.09,14400.0,6.4703,6.4703,6.4703,6.4703,14400.0
2012-12-06 11:20:00,7.09,7.1,7.08,7.1,36000.0,6.4703,6.4794,6.4611,6.4794,36000.0
2012-12-06 11:25:00,7.1,7.1,7.09,7.09,25200.0,6.4794,6.4794,6.4703,6.4703,25200.0
2012-12-06 11:30:00,7.1,7.11,7.09,7.09,88800.0,6.4794,6.4885,6.4703,6.4703,88800.0
2012-12-06 11:35:00,7.1,7.12,7.1,7.11,64800.0,6.4794,6.4976,6.4794,6.4885,64800.0
2012-12-06 11:40:00,7.11,7.11,7.11,7.11,9600.0,6.4885,6.4885,6.4885,6.4885,9600.0
2012-12-06 11:45:00,7.11,7.11,7.1,7.1,94800.0,6.4885,6.4885,6.4794,6.4794,94800.0
2012-12-06 11:50:00,7.1,7.11,7.1,7.11,30000.0,6.4794,6.4885,6.4794,6.4885,30000.0
2012-12-06 11:55:00,7.1,7.1,7.1,7.1,6000.0,6.4794,6.4794,6.4794,6.4794,6000.0
2012-12-06 12:00:00,7.09,7.09,7.09,7.09,15600.0,6.4703,6.4703,6.4703,6.4703,15600.0
2012-12-06 12:05:00,7.09,7.09,7.08,7.09,44400.0,6.4703,6.4703,6.4611,6.4703,44400.0
2012-12-06 12:10:00,7.09,7.09,7.09,7.09,4800.0,6.4703,6.4703,6.4703,6.4703,4800.0
2012-12-06 12:15:00,7.09,7.09,7.08,7.08,50400.0,6.4703,6.4703,6.4611,6.4611,50400.0
2012-12-06 12:20:00,7.08,7.08,7.08,7.08,164400.0,6.4611,6.4611,6.4611,6.4611,164400.0
2012-12-06 12:25:00,7.07,7.07,7.06,7.06,74400.0,6.452,6.452,6.4429,6.4429,74400.0
2012-12-06 12:30:00,7.05,7.06,7.05,7.06,42000.0,6.4337,6.4429,6.4337,6.4429,42000.0
2012-12-06 12:35:00,7.06,7.07,7.06,7.06,6000.0,6.4429,6.452,6.4429,6.4429,6000.0
2012-12-06 12:40:00,7.05,7.05,7.04,7.05,26400.0,6.4337,6.4337,6.4246,6.4337,26400.0
2012-12-06 12:45:00,7.05,7.06,7.05,7.06,85200.0,6.4337,6.4429,6.4337,6.4429,85200.0
2012-12-06 12:50:00,7.06,7.06,7.06,7.06,6000.0,6.4429,6.4429,6.4429,6.4429,6000.0
2012-12-06 12:55:00,7.05,7.06,7.05,7.05,46800.0,6.4337,6.4429,6.4337,6.4337,46800.0
2012-12-06 13:00:00,7.04,7.04,7.04,7.04,57600.0,6.4246,6.4246,6.4246,6.4246,57600.0
2012-12-06 13:05:00,7.05,7.05,7.04,7.05,66000.0,6.4337,6.4337,6.4246,6.4337,66000.0
2012-12-06 13:10:00,7.05,7.06,7.05,7.06,33600.0,6.4337,6.4429,6.4337,6.4429,33600.0
2012-12-06 13:15:00,7.06,7.08,7.06,7.08,134400.0,6.4429,6.4611,6.4429,6.4611,134400.0
2012-12-06 13:20:00,7.09,7.09,7.08,7.09,73200.0,6.4703,6.4703,6.4611,6.4703,73200.0
2012-12-06 13:25:00,7.08,7.08,7.08,7.08,14400.0,6.4611,6.4611,6.4611,6.4611,14400.0
2012-12-06 13:30:00,7.07,7.08,7.07,7.08,10800.0,6.452,6.4611,6.452,6.4611,10800.0
2012-12-06 13:35:00,7.09,7.09,7.09,7.09,1200.0,6.4703,6.4703,6.4703,6.4703,1200.0
2012-12-06 13:40:00,7.08,7.08,7.08,7.08,54000.0,6.4611,6.4611,6.4611,6.4611,54000.0
2012-12-06 13:45:00,7.08,7.1,7.08,7.1,30000.0,6.4611,6.4794,6.4611,6.4794,30000.0
2012-12-06 13:50:00,7.1,7.1,7.09,7.09,43200.0,6.4794,6.4794,6.4703,6.4703,43200.0
2012-12-06 13:55:00,7.09,7.1,7.09,7.1,36000.0,6.4703,6.4794,6.4703,6.4794,36000.0
2012-12-06 14:00:00,7.1,7.1,7.09,7.09,103200.0,6.4794,6.4794,6.4703,6.4703,103200.0
2012-12-06 14:05:00,7.09,7.09,7.08,7.08,67200.0,6.4703,6.4703,6.4611,6.4611,67200.0
2012-12-06 14:10:00,7.09,7.09,7.08,7.09,27600.0,6.4703,6.4703,6.4611,6.4703,27600.0
2012-12-06 14:15:00,7.09,7.09,7.09,7.09,68400.0,6.4703,6.4703,6.4703,6.4703,68400.0
2012-12-06 14:20:00,7.09,7.09,7.09,7.09,2400.0,6.4703,6.4703,6.4703,6.4703,2400.0
2012-12-06 14:25:00,7.09,7.1,7.09,7.1,24000.0,6.4703,6.4794,6.4703,6.4794,24000.0
2012-12-06 14:30:00,7.1,7.11,7.09,7.11,56400.0,6.4794,6.4885,6.4703,6.4885,56400.0
2012-12-06 14:35:00,7.11,7.11,7.09,7.1,22800.0,6.4885,6.4885,6.4703,6.4794,22800.0
2012-12-06 14:40:00,7.1,7.1,7.09,7.1,8400.0,6.4794,6.4794,6.4703,6.4794,8400.0
2012-12-06 14:45:00,7.09,7.09,7.08,7.09,16800.0,6.4703,6.4703,6.4611,6.4703,16800.0
2012-12-06 14:50:00,7.09,7.09,7.08,7.09,4800.0,6.4703,6.4703,6.4611,6.4703,4800.0
2012-12-06 14:55:00,7.09,7.09,7.08,7.08,18000.0,6.4703,6.4703,6.4611,6.4611,18000.0
2012-12-06 15:00:00,7.09,7.09,7.08,7.08,68400.0,6.4703,6.4703,6.4611,6.4611,68400.0
2012-12-06 15:05:00,7.08,7.09,7.08,7.09,82800.0,6.4611,6.4703,6.4611,6.4703,82800.0
2012-12-06 15:10:00,7.09,7.09,7.07,7.07,14400.0,6.4703,6.4703,6.452,6.452,14400.0
2012-12-06 15:15:00,7.08,7.08,7.07,7.07,68400.0,6.4611,6.4611,6.452,6.452,68400.0
2012-12-06 15:20:00,7.07,7.08,7.07,7.08,10800.0,6.452,6.4611,6.452,6.4611,10800.0
2012-12-06 15:25:00,7.08,7.08,7.07,7.07,128400.0,6.4611,6.4611,6.452,6.452,128400.0
2012-12-06 15:30:00,7.07,7.09,7.07,7.09,219600.0,6.452,6.4703,6.452,6.4703,219600.0
2012-12-06 15:35:00,7.09,7.11,7.09,7.11,63600.0,6.4703,6.4885,6.4703,6.4885,63600.0
2012-12-06 15:40:00,7.11,7.11,7.1,7.11,120000.0,6.4885,6.4885,6.4794,6.4885,120000.0
2012-12-06 15:45:00,7.11,7.11,7.09,7.1,217200.0,6.4885,6.4885,6.4703,6.4794,217200.0
2012-12-06 15:50:00,7.1,7.12,7.1,7.12,442800.0,6.4794,6.4976,6.4794,6.4976,442800.0
2012-12-06 15:55:00,7.12,7.12,7.11,7.12,313200.0,6.4976,6.4976,6.4885,6.4976,313200.0
2012-12-07 09:30:00,7.2,7.22,7.19,7.2,1326000.0,6.5706,6.5889,6.5615,6.5706,1326000.0
2012-12-07 09:35:00,7.2,7.2,7.17,7.17,466800.0,6.5706,6.5706,6.5433,6.5433,466800.0
2012-12-07 09:40:00,7.17,7.19,7.16,7.19,325200.0,6.5433,6.5615,6.5341,6.5615,325200.0
2012-12-07 09:45:00,7.19,7.19,7.14,7.16,210000.0,6.5615,6.5615,6.5159,6.5341,210000.0
2012-12-07 09:50:00,7.16,7.18,7.15,7.16,212400.0,6.5341,6.5524,6.525,6.5341,212400.0
2012-12-07 09:55:00,7.14,7.16,7.13,7.14,526800.0,6.5159,6.5341,6.5068,6.5159,526800.0
2012-12-07 10:00:00,7.14,7.16,7.13,7.15,96000.0,6.5159,6.5341,6.5068,6.525,96000.0
2012-12-07 10:05:00,7.15,7.19,7.15,7.17,145200.0,6.525,6.5615,6.525,6.5433,145200.0
2012-12-07 10:10:00,7.18,7.18,7.15,7.15,105600.0,6.5524,6.5524,6.525,6.525,105600.0
2012-12-07 10:15:00,7.17,7.17,7.16,7.16,62400.0,6.5433,6.5433,6.5341,6.5341,62400.0
2012-12-07 10:20:00,7.15,7.17,7.15,7.15,142800.0,6.525,6.5433,6.525,6.525,142800.0
2012-12-07 10:25:00,7.15,7.16,7.13,7.15,224400.0,6.525,6.5341,6.5068,6.525,224400.0
2012-12-07 10:30:00,7.15,7.15,7.1,7.1,198000.0,6.525,6.525,6.4794,6.4794,198000.0
2012-12-07 10:35:00,7.1,7.12,7.1,7.12,85200.0,6.4794,6.4976,6.4794,6.4976,85200.0
2012-12-07 10:40:00,7.12,7.12,7.11,7.12,108000.0,6.4976,6.4976,6.4885,6.4976,108000.0
2012-12-07 10:45:00,7.14,7.14,7.12,7.13,94800.0,6.5159,6.5159,6.4976,6.5068,94800.0
2012-12-07 10:50:00,7.13,7.13,7.1,7.11,82800.0,6.5068,6.5068,6.4794,6.4885,82800.0
2012-12-07 10:55:00,7.11,7.11,7.11,7.11,18000.0,6.4885,6.4885,6.4885,6.4885,18000.0
2012-12-07 11:00:00,7.11,7.13,7.07,7.1,381600.0,6.4885,6.5068,6.452,6.4794,381600.0
2012-12-07 11:05:00,7.11,7.11,7.09,7.1,123600.0,6.4885,6.4885,6.4703,6.4794,123600.0
2012-12-07 11:10:00,7.1,7.11,7.09,7.1,146400.0,6.4794,6.4885,6.4703,6.4794,146400.0
2012-12-07 11:15:00,7.11,7.13,7.11,7.13,58800.0,6.4885,6.5068,6.4885,6.5068,58800.0
2012-12-07 11:20:00,7.13,7.13,7.12,7.12,34800.0,6.5068,6.5068,6.4976,6.4976,34800.0
2012-12-07 11:25:00,7.13,7.13,7.12,7.13,62400.0,6.5068,6.5068,6.4976,6.5068,62400.0
2012-12-07 11:30:00,7.13,7.14,7.11,7.14,56400.0,6.5068,6.5159,6.4885,6.5159,56400.0
2012-12-07 11:35:00,7.14,7.14,7.13,7.13,66000.0,6.5159,6.5159,6.5068,6.5068,66000.0
2012-12-07 11:40:00,7.14,7.14,7.13,7.14,49200.0,6.5159,6.5159,6.5068,6.5159,49200.0
2012-12-07 11:45:00,7.13,7.14,7.12,7.13,22800.0,6.5068,6.5159,6.4976,6.5068,22800.0
2012-12-07 11:50:00,7.12,7.12,7.11,7.11,33600.0,6.4976,6.4976,6.4885,6.4885,33600.0
2012-12-07 11:55:00,7.11,7.11,7.1,7.1,33600.0,6.4885,6.4885,6.4794,6.4794,33600.0
2012-12-07 12:00:00,7.1,7.1,7.1,7.1,13200.0,6.4794,6.4794,6.4794,6.4794,13200.0
2012-12-07 12:05:00,7.1,7.11,7.1,7.11,62400.0,6.4794,6.4885,6.4794,6.4885,62400.0
2012-12-07 12:10:00,7.11,7.11,7.11,7.11,70800.0,6.4885,6.4885,6.4885,6.4885,70800.0
2012-12-07 12:15:00,7.11,7.14,7.11,7.13,61200.0,6.4885,6.5159,6.4885,6.5068,61200.0
2012-12-07 12:20:00,7.13,7.13,7.12,7.12,258000.0,6.5068,6.5068,6.4976,6.4976,258000.0
2012-12-07 12:25:00,7.13,7.13,7.12,7.13,43200.0,6.5068,6.5068,6.4976,6.5068,43200.0
2012-12-07 12:30:00,7.12,7.12,7.12,7.12,54000.0,6.4976,6.4976,6.4976,6.4976,54000.0
2012-12-07 12:35:00,7.13,7.13,7.11,7.11,91200.0,6.5068,6.5068,6.4885,6.4885,91200.0
2012-12-07 12:40:00,7.11,7.13,7.11,7.13,93600.0,6.4885,6.5068,6.4885,6.5068,93600.0
2012-12-07 12:45:00,7.13,7.14,7.13,7.13,20400.0,6.5068,6.5159,6.5068,6.5068,20400.0
2012-12-07 12:50:00,7.13,7.13,7.11,7.12,45600.0,6.5068,6.5068,6.4885,6.4976,45600.0
2012-12-07 12:55:00,7.12,7.13,7.12,7.13,80400.0,6.4976,6.5068,6.4976,6.5068,80400.0
2012-12-07 13:00:00,7.13,7.15,7.13,7.14,99600.0,6.5068,6.525,6.5068,6.5159,99600.0
2012-12-07 13:05:00,7.14,7.15,7.14,7.14,68400.0,6.5159,6.525,6.5159,6.5159,68400.0
2012-12-07 13:10:00,7.15,7.15,7.14,7.14,3600.0,6.525,6.525,6.5159,6.5159,3600.0
2012-12-07 13:15:00,7.14,7.15,7.14,7.14,32400.0,6.5159,6.525,6.5159,6.5159,32400.0
2012-12-07 13:20:00,7.13,7.14,7.13,7.14,66000.0,6.5068,6.5159,6.5068,6.5159,66000.0
2012-12-07 13:25:00,7.14,7.16,7.14,7.15,63600.0,6.5159,6.5341,6.5159,6.525,63600.0
2012-12-07 13:30:00,7.15,7.15,7.15,7.15,39600.0,6.525,6.525,6.525,6.525,39600.0
2012-12-07 13:35:00,7.15,7.15,7.14,7.15,8400.0,6.525,6.525,6.5159,6.525,8400.0
2012-12-07 13:40:00,7.15,7.15,7.14,7.14,42000.0,6.525,6.525,6.5159,6.5159,42000.0
2012-12-07 13:45:00,7.14,7.14,7.14,7.14,8400.0,6.5159,6.5159,6.5159,6.5159,8400.0
2012-12-07 13:50:00,7.14,7.14,7.14,7.14,24000.0,6.5159,6.5159,6.5159,6.5159,24000.0
2012-12-07 13:55:00,7.13,7.13,7.13,7.13,14400.0,6.5068,6.5068,6.5068,6.5068,14400.0
2012-12-07 14:00:00,7.13,7.14,7.13,7.14,50400.0,6.5068,6.5159,6.5068,6.5159,50400.0
2012-12-07 14:05:00,7.13,7.13,7.13,7.13,2400.0,6.5068,6.5068,6.5068,6.5068,2400.0
2012-12-07 14:10:00,7.13,7.14,7.13,7.14,28800.0,6.5068,6.5159,6.5068,6.5159,28800.0
2012-12-07 14:15:00,7.14,7.14,7.14,7.14,43200.0,6.5159,6.5159,6.5159,6.5159,43200.0
2012-12-07 14:20:00,7.15,7.15,7.15,7.15,48000.0,6.525,6.525,6.525,6.525,48000.0
2012-12-07 14:25:00,7.15,7.16,7.15,7.15,9600.0,6.525,6.5341,6.525,6.525,9600.0
2012-12-07 14:30:00,7.16,7.17,7.15,7.17,58800.0,6.5341,6.5433,6.525,6.5433,58800.0
2012-12-07 14:35:00,7.17,7.17,7.17,7.17,139200.0,6.5433,6.5433,6.5433,6.5433,139200.0
2012-12-07 14:40:00,7.16,7.16,7.15,7.15,8400.0,6.5341,6.5341,6.525,6.525,8400.0
2012-12-07 14:45:00,7.16,7.16,7.16,7.16,4800.0,6.5341,6.5341,6.5341,6.5341,4800.0
2012-12-07 14:50:00,7.16,7.16,7.15,7.16,7200.0,6.5341,6.5341,6.525,6.5341,7200.0
2012-12-07 14:55:00,7.16,7.16,7.16,7.16,9600.0,6.5341,6.5341,6.5341,6.5341,9600.0
2012-12-07 15:00:00,7.16,7.17,7.16,7.17,93600.0,6.5341,6.5433,6.5341,6.5433,93600.0
2012-12-07 15:05:00,7.16,7.16,7.16,7.16,168000.0,6.5341,6.5341,6.5341,6.5341,168000.0
2012-12-07 15:10:00,7.16,7.16,7.15,7.15,25200.0,6.5341,6.5341,6.525,6.525,25200.0
2012-12-07 15:15:00,7.15,7.15,7.15,7.15,24000.0,6.525,6.525,6.525,6.525,24000.0
2012-12-07 15:20:00,7.15,7.15,7.13,7.13,85200.0,6.525,6.525,6.5068,6.5068,85200.0
2012-12-07 15:25:00,7.14,7.14,7.13,7.14,30000.0,6.5159,6.5159,6.5068,6.5159,30000.0
2012-12-07 15:30:00,7.16,7.16,7.15,7.16,129600.0,6.5341,6.5341,6.525,6.5341,129600.0
2012-12-07 15:35:00,7.15,7.16,7.15,7.16,86400.0,6.525,6.5341,6.525,6.5341,86400.0
2012-12-07 15:40:00,7.16,7.17,7.16,7.17,45600.0,6.5341,6.5433,6.5341,6.5433,45600.0
2012-12-07 15:45:00,7.17,7.18,7.17,7.17,148800.0,6.5433,6.5524,6.5433,6.5433,148800.0
2012-12-07 15:50:00,7.17,7.18,7.17,7.18,139200.0,6.5433,6.5524,6.5433,6.5524,139200.0
2012-12-07 15:55:00,7.18,7.18,7.17,7.18,267600.0,6.5524,6.5524,6.5433,6.5524,267600.0
2012-12-10 09:30:00,7.15,7.19,7.14,7.19,249600.0,6.525,6.5615,6.5159,6.5615,249600.0
2012-12-10 09:35:00,7.18,7.18,7.15,7.15,211200.0,6.5524,6.5524,6.525,6.525,211200.0
2012-12-10 09:40:00,7.15,7.17,7.15,7.16,158400.0,6.525,6.5433,6.525,6.5341,158400.0
2012-12-10 09:45:00,7.16,7.2,7.16,7.2,212400.0,6.5341,6.5706,6.5341,6.5706,212400.0
2012-12-10 09:50:00,7.2,7.2,7.19,7.19,108000.0,6.5706,6.5706,6.5615,6.5615,108000.0
2012-12-10 09:55:00,7.18,7.19,7.18,7.19,78000.0,6.5524,6.5615,6.5524,6.5615,78000.0
2012-12-10 10:00:00,7.19,7.21,7.19,7.2,372000.0,6.5615,6.5798,6.5615,6.5706,372000.0
2012-12-10 10:05:00,7.2,7.2,7.18,7.19,201600.0,6.5706,6.5706,6.5524,6.5615,201600.0
2012-12-10 10:10:00,7.2,7.21,7.2,7.2,133200.0,6.5706,6.5798,6.5706,6.5706,133200.0
2012-12-10 10:15:00,7.19,7.19,7.17,7.18,92400.0,6.5615,6.5615,6.5433,6.5524,92400.0
2012-12-10 10:20:00,7.18,7.19,7.18,7.19,70800.0,6.5524,6.5615,6.5524,6.5615,70800.0
2012-12-10 10:25:00,7.19,7.19,7.18,7.19,98400.0,6.5615,6.5615,6.5524,6.5615,98400.0
2012-12-10 10:30:00,7.19,7.2,7.19,7.2,78000.0,6.5615,6.5706,6.5615,6.5706,78000.0
2012-12-10 10:35:00,7.2,7.2,7.2,7.2,9600.0,6.5706,6.5706,6.5706,6.5706,9600.0
2012-12-10 10:40:00,7.2,7.2,7.2,7.2,51600.0,6.5706,6.5706,6.5706,6.5706,51600.0
2012-12-10 10:45:00,7.2,7.2,7.19,7.19,104400.0,6.5706,6.5706,6.5615,6.5615,104400.0
2012-12-10 10:50:00,7.19,7.22,7.19,7.22,92400.0,6.5615,6.5889,6.5615,6.5889,92400.0
2012-12-10 10:55:00,7.22,7.24,7.22,7.24,272400.0,6.5889,6.6071,6.5889,6.6071,272400.0
2012-12-10 11:00:00,7.24,7.24,7.22,7.22,62400.0,6.6071,6.6071,6.5889,6.5889,62400.0
2012-12-10 11:05:00,7.22,7.23,7.22,7.23,96000.0,6.5889,6.598,6.5889,6.598,96000.0
2012-12-10 11:10:00,7.23,7.23,7.22,7.22,28800.0,6.598,6.598,6.5889,6.5889,28800.0
2012-12-10 11:15:00,7.23,7.23,7.22,7.22,9600.0,6.598,6.598,6.5889,6.5889,9600.0
2012-12-10 11:20:00,7.23,7.23,7.22,7.22,21600.0,6.598,6.598,6.5889,6.5889,21600.0
2012-12-10 11:25:00,7.22,7.22,7.21,7.22,49200.0,6.5889,6.5889,6.5798,6.5889,49200.0
2012-12-10 11:30:00,7.22,7.23,7.22,7.22,57600.0,6.5889,6.598,6.5889,6.5889,57600.0
2012-12-10 11:35:00,7.22,7.22,7.21,7.22,21600.0,6.5889,6.5889,6.5798,6.5889,21600.0
2012-12-10 11:40:00,7.22,7.22,7.22,7.22,22800.0,6.5889,6.5889,6.5889,6.5889,22800.0
2012-12-10 11:45:00,7.22,7.23,7.22,7.23,14400.0,6.5889,6.598,6.5889,6.598,14400.0
2012-12-10 11:50:00,7.23,7.23,7.21,7.22,55200.0,6.598,6.598,6.5798,6.5889,55200.0
2012-12-10 11:55:00,7.21,7.21,7.21,7.21,33600.0,6.5798,6.5798,6.5798,6.5798,33600.0
2012-12-10 12:00:00,7.21,7.22,7.21,7.22,129600.0,6.5798,6.5889,6.5798,6.5889,129600.0
2012-12-10 12:05:00,7.21,7.23,7.21,7.22,19200.0,6.5798,6.598,6.5798,6.5889,19200.0
2012-12-10 12:10:00,7.22,7.23,7.22,7.23,43200.0,6.5889,6.598,6.5889,6.598,43200.0
2012-12-10 12:15:00,7.23,7.23,7.23,7.23,15600.0,6.598,6.598,6.598,6.598,15600.0
2012-12-10 12:20:00,7.23,7.24,7.22,7.22,128400.0,6.598,6.6071,6.5889,6.5889,128400.0
2012-12-10 12:25:00,7.22,7.22,7.22,7.22,80400.0,6.5889,6.5889,6.5889,6.5889,80400.0
2012-12-10 12:30:00,7.22,7.23,7.22,7.23,7200.0,6.5889,6.598,6.5889,6.598,7200.0
2012-12-10 12:35:00,7.23,7.23,7.22,7.22,15600.0,6.598,6.598,6.5889,6.5889,15600.0
2012-12-10 12:40:00,7.23,7.23,7.22,7.22,43200.0,6.598,6.598,6.5889,6.5889,43200.0
2012-12-10 12:45:00,7.22,7.22,7.21,7.21,32400.0,6.5889,6.5889,6.5798,6.5798,32400.0
2012-12-10 12:50:00,7.21,7.21,7.21,7.21,56400.0,6.5798,6.5798,6.5798,6.5798,56400.0
2012-12-10 12:55:00,7.22,7.22,7.21,7.22,115200.0,6.5889,6.5889,6.5798,6.5889,115200.0
2012-12-10 13:00:00,7.22,7.22,7.21,7.21,43200.0,6.5889,6.5889,6.5798,6.5798,43200.0
2012-12-10 13:05:00,7.2,7.2,7.2,7.2,37200.0,6.5706,6.5706,6.5706,6.5706,37200.0
2012-12-10 13:10:00,7.2,7.2,7.2,7.2,10800.0,6.5706,6.5706,6.5706,6.5706,10800.0
2012-12-10 13:15:00,7.2,7.2,7.2,7.2,127200.0,6.5706,6.5706,6.5706,6.5706,127200.0
2012-12-10 13:20:00,7.2,7.2,7.2,7.2,163200.0,6.5706,6.5706,6.5706,6.5706,163200.0
2012-12-10 13:25:00,7.2,7.2,7.2,7.2,10800.0,6.5706,6.5706,6.5706,6.5706,10800.0
2012-12-10 13:30:00,7.2,7.2,7.2,7.2,68400.0,6.5706,6.5706,6.5706,6.5706,68400.0
2012-12-10 13:35:00,7.2,7.2,7.19,7.19,56400.0,6.5706,6.5706,6.5615,6.5615,56400.0
2012-12-10 13:40:00,7.2,7.2,7.2,7.2,4800.0,6.5706,6.5706,6.5706,6.5706,4800.0
2012-12-10 13:45:00,7.21,7.21,7.2,7.21,20400.0,6.5798,6.5798,6.5706,6.5798,20400.0
2012-12-10 13:50:00,7.2,7.2,7.2,7.2,12000.0,6.5706,6.5706,6.5706,6.5706,12000.0
2012-12-10 13:55:00,7.19,7.19,7.19,7.19,14400.0,6.5615,6.5615,6.5615,6.5615,14400.0
2012-12-10 14:00:00,7.2,7.2,7.2,7.2,19200.0,6.5706,6.5706,6.5706,6.5706,19200.0
2012-12-10 14:05:00,7.2,7.2,7.2,7.2,44400.0,6.5706,6.5706,6.5706,6.5706,44400.0
2012-12-10 14:10:00,7.2,7.2,7.2,7.2,4800.0,6.5706,6.5706,6.5706,6.5706,4800.0
2012-12-10 14:15:00,7.2,7.2,7.2,7.2,70800.0,6.5706,6.5706,6.5706,6.5706,70800.0
2012-12-10 14:20:00,7.2,7.2,7.19,7.19,14400.0,6.5706,6.5706,6.5615,6.5615,14400.0
2012-12-10 14:25:00,7.19,7.2,7.19,7.2,52800.0,6.5615,6.5706,6.5615,6.5706,52800.0
2012-12-10 14:30:00,7.2,7.2,7.18,7.18,61200.0,6.5706,6.5706,6.5524,6.5524,61200.0
2012-12-10 14:35:00,7.18,7.18,7.17,7.17,82800.0,6.5524,6.5524,6.5433,6.5433,82800.0
2012-12-10 14:40:00,7.17,7.18,7.16,7.18,98400.0,6.5433,6.5524,6.5341,6.5524,98400.0
2012-12-10 14:45:00,7.18,7.18,7.17,7.17,13200.0,6.5524,6.5524,6.5433,6.5433,13200.0
2012-12-10 14:50:00,7.17,7.18,7.17,7.18,186000.0,6.5433,6.5524,6.5433,6.5524,186000.0
2012-12-10 14:55:00,7.19,7.2,7.19,7.2,78000.0,6.5615,6.5706,6.5615,6.5706,78000.0
2012-12-10 15:00:00,7.2,7.2,7.2,7.2,43200.0,6.5706,6.5706,6.5706,6.5706,43200.0
2012-12-10 15:05:00,7.2,7.2,7.2,7.2,28800.0,6.5706,6.5706,6.5706,6.5706,28800.0
2012-12-10 15:10:00,7.2,7.21,7.2,7.21,42000.0,6.5706,6.5798,6.5706,6.5798,42000.0
2012-12-10 15:15:00,7.2,7.2,7.2,7.2,116400.0,6.5706,6.5706,6.5706,6.5706,116400.0
2012-12-10 15:20:00,7.2,7.2,7.2,7.2,8400.0,6.5706,6.5706,6.5706,6.5706,8400.0
2012-12-10 15:25:00,7.2,7.21,7.19,7.21,106800.0,6.5706,6.5798,6.5615,6.5798,106800.0
2012-12-10 15:30:00,7.21,7.22,7.21,7.21,73200.0,6.5798,6.5889,6.5798,6.5798,73200.0
2012-12-10 15:35:00,7.22,7.22,7.21,7.22,72000.0,6.5889,6.5889,6.5798,6.5889,72000.0
2012-12-10 15:40:00,7.22,7.22,7.21,7.21,84000.0,6.5889,6.5889,6.5798,6.5798,84000.0
2012-12-10 15:45:00,7.22,7.22,7.21,7.21,181200.0,6.5889,6.5889,6.5798,6.5798,181200.0
2012-12-10 15:50:00,7.21,7.21,7.2,7.2,116400.0,6.5798,6.5798,6.5706,6.5706,116400.0
2012-12-10 15:55:00,7.2,7.2,7.19,7.19,211200.0,6.5706,6.5706,6.5615,6.5615,211200.0
2012-12-11 09:30:00,7.28,7.3,7.27,7.3,277200.0,6.6436,6.6619,6.6345,6.6619,277200.0
2012-12-11 09:35:00,7.3,7.31,7.29,7.31,177600.0,6.6619,6.671,6.6528,6.671,177600.0
2012-12-11 09:40:00,7.3,7.31,7.29,7.29,106800.0,6.6619,6.671,6.6528,6.6528,106800.0
2012-12-11 09:45:00,7.29,7.31,7.29,7.31,20400.0,6.6528,6.671,6.6528,6.671,20400.0
2012-12-11 09:50:00,7.31,7.34,7.31,7.34,68400.0,6.671,6.6984,6.671,6.6984,68400.0
2012-12-11 09:55:00,7.33,7.34,7.33,7.34,135600.0,6.6893,6.6984,6.6893,6.6984,135600.0
2012-12-11 10:00:00,7.34,7.35,7.34,7.35,84000.0,6.6984,6.7075,6.6984,6.7075,84000.0
2012-12-11 10:05:00,7.35,7.37,7.35,7.36,225600.0,6.7075,6.7258,6.7075,6.7167,225600.0
2012-12-11 10:10:00,7.37,7.38,7.37,7.37,286800.0,6.7258,6.7349,6.7258,6.7258,286800.0
2012-12-11 10:15:00,7.37,7.38,7.36,7.36,255600.0,6.7258,6.7349,6.7167,6.7167,255600.0
2012-12-11 10:20:00,7.36,7.36,7.35,7.36,345600.0,6.7167,6.7167,6.7075,6.7167,345600.0
2012-12-11 10:25:00,7.36,7.37,7.36,7.37,72000.0,6.7167,6.7258,6.7167,6.7258,72000.0
2012-12-11 10:30:00,7.37,7.37,7.36,7.37,50400.0,6.7258,6.7258,6.7167,6.7258,50400.0
2012-12-11 10:35:00,7.37,7.38,7.37,7.38,100800.0,6.7258,6.7349,6.7258,6.7349,100800.0
2012-12-11 10:40:00,7.38,7.39,7.38,7.39,140400.0,6.7349,6.744,6.7349,6.744,140400.0
2012-12-11 10:45:00,7.39,7.39,7.39,7.39,15600.0,6.744,6.744,6.744,6.744,15600.0
2012-12-11 10:50:00,7.38,7.39,7.37,7.37,88800.0,6.7349,6.744,6.7258,6.7258,88800.0
2012-12-11 10:55:00,7.37,7.37,7.37,7.37,60000.0,6.7258,6.7258,6.7258,6.7258,60000.0
2012-12-11 11:00:00,7.37,7.37,7.37,7.37,62400.0,6.7258,6.7258,6.7258,6.7258,62400.0
2012-12-11 11:05:00,7.37,7.38,7.36,7.38,28800.0,6.7258,6.7349,6.7167,6.7349,28800.0
2012-12-11 11:10:00,7.38,7.39,7.38,7.39,97200.0,6.7349,6.744,6.7349,6.744,97200.0
2012-12-11 11:15:00,7.39,7.39,7.39,7.39,27600.0,6.744,6.744,6.744,6.744,27600.0
2012-12-11 11:20:00,7.38,7.44,7.38,7.41,391200.0,6.7349,6.7897,6.7349,6.7623,391200.0
2012-12-11 11:25:00,7.42,7.42,7.41,7.41,82800.0,6.7714,6.7714,6.7623,6.7623,82800.0
2012-12-11 11:30:00,7.41,7.42,7.4,7.4,69600.0,6.7623,6.7714,6.7532,6.7532,69600.0
2012-12-11 11:35:00,7.41,7.41,7.4,7.4,32400.0,6.7623,6.7623,6.7532,6.7532,32400.0
2012-12-11 11:40:00,7.4,7.41,7.4,7.4,52800.0,6.7532,6.7623,6.7532,6.7532,52800.0
2012-12-11 11:45:00,7.41,7.41,7.4,7.41,81600.0,6.7623,6.7623,6.7532,6.7623,81600.0
2012-12-11 11:50:00,7.41,7.41,7.39,7.4,42000.0,6.7623,6.7623,6.744,6.7532,42000.0
2012-12-11 11:55:00,7.4,7.4,7.39,7.39,132000.0,6.7532,6.7532,6.744,6.744,132000.0
2012-12-11 12:00:00,7.39,7.4,7.35,7.36,270000.0,6.744,6.7532,6.7075,6.7167,270000.0
2012-12-11 12:05:00,7.37,7.38,7.36,7.37,120000.0,6.7258,6.7349,6.7167,6.7258,120000.0
2012-12-11 12:10:00,7.37,7.39,7.37,7.39,262800.0,6.7258,6.744,6.7258,6.744,262800.0
2012-12-11 12:15:00,7.39,7.39,7.38,7.39,60000.0,6.744,6.744,6.7349,6.744,60000.0
2012-12-11 12:20:00,7.39,7.42,7.39,7.41,219600.0,6.744,6.7714,6.744,6.7623,219600.0
2012-12-11 12:25:00,7.41,7.41,7.4,7.4,34800.0,6.7623,6.7623,6.7532,6.7532,34800.0
2012-12-11 12:30:00,7.41,7.41,7.39,7.39,64800.0,6.7623,6.7623,6.744,6.744,64800.0
2012-12-11 12:35:00,7.41,7.41,7.4,7.41,32400.0,6.7623,6.7623,6.7532,6.7623,32400.0
2012-12-11 12:40:00,7.4,7.4,7.39,7.4,27600.0,6.7532,6.7532,6.744,6.7532,27600.0
2012-12-11 12:45:00,7.4,7.4,7.39,7.39,48000.0,6.7532,6.7532,6.744,6.744,48000.0
2012-12-11 12:50:00,7.39,7.4,7.39,7.39,18000.0,6.744,6.7532,6.744,6.744,18000.0
2012-12-11 12:55:00,7.39,7.4,7.39,7.39,36000.0,6.744,6.7532,6.744,6.744,36000.0
2012-12-11 13:00:00,7.39,7.4,7.39,7.4,19200.0,6.744,6.7532,6.744,6.7532,19200.0
2012-12-11 13:05:00,7.39,7.39,7.39,7.39,4800.0,6.744,6.744,6.744,6.744,4800.0
2012-12-11 13:10:00,7.38,7.39,7.38,7.39,4800.0,6.7349,6.744,6.7349,6.744,4800.0
2012-12-11 13:15:00,7.38,7.39,7.38,7.39,22800.0,6.7349,6.744,6.7349,6.744,22800.0
2012-12-11 13:20:00,7.39,7.39,7.39,7.39,34800.0,6.744,6.744,6.744,6.744,34800.0
2012-12-11 13:25:00,7.38,7.38,7.38,7.38,9600.0,6.7349,6.7349,6.7349,6.7349,9600.0
2012-12-11 13:30:00,7.39,7.39,7.39,7.39,3600.0,6.744,6.744,6.744,6.744,3600.0
2012-12-11 13:35:00,7.39,7.39,7.39,7.39,39600.0,6.744,6.744,6.744,6.744,39600.0
2012-12-11 13:40:00,7.39,7.39,7.38,7.38,19200.0,6.744,6.744,6.7349,6.7349,19200.0
2012-12-11 13:45:00,7.39,7.39,7.39,7.39,45600.0,6.744,6.744,6.744,6.744,45600.0
2012-12-11 13:50:00,7.39,7.39,7.39,7.39,18000.0,6.744,6.744,6.744,6.744,18000.0
2012-12-11 13:55:00,7.39,7.39,7.39,7.39,174000.0,6.744,6.744,6.744,6.744,174000.0
2012-12-11 14:00:00,7.39,7.39,7.39,7.39,159600.0,6.744,6.744,6.744,6.744,159600.0
2012-12-11 14:05:00,7.39,7.39,7.39,7.39,46800.0,6.744,6.744,6.744,6.744,46800.0
2012-12-11 14:10:00,7.39,7.39,7.39,7.39,21600.0,6.744,6.744,6.744,6.744,21600.0
2012-12-11 14:15:00,7.39,7.39,7.39,7.39,26400.0,6.744,6.744,6.744,6.744,26400.0
2012-12-11 14:20:00,7.39,7.39,7.39,7.39,25200.0,6.744,6.744,6.744,6.744,25200.0
2012-12-11 14:25:00,7.39,7.39,7.38,7.38,27600.0,6.744,6.744,6.7349,6.7349,27600.0
2012-12-11 14:30:00,7.38,7.38,7.36,7.37,110400.0,6.7349,6.7349,6.7167,6.7258,110400.0
2012-12-11 14:35:00,7.37,7.37,7.36,7.36,104400.0,6.7258,6.7258,6.7167,6.7167,104400.0
2012-12-11 14:40:00,7.36,7.37,7.35,7.35,148800.0,6.7167,6.7258,6.7075,6.7075,148800.0
2012-12-11 14:45:00,7.35,7.35,7.33,7.33,322800.0,6.7075,6.7075,6.6893,6.6893,322800.0
2012-12-11 14:50:00,7.33,7.34,7.33,7.34,50400.0,6.6893,6.6984,6.6893,6.6984,50400.0
2012-12-11 14:55:00,7.33,7.33,7.33,7.33,40800.0,6.6893,6.6893,6.6893,6.6893,40800.0
2012-12-11 15:00:00,7.33,7.33,7.31,7.31,62400.0,6.6893,6.6893,6.671,6.671,62400.0
2012-12-11 15:05:00,7.31,7.31,7.29,7.31,81600.0,6.671,6.671,6.6528,6.671,81600.0
2012-12-11 15:10:00,7.31,7.31,7.3,7.3,72000.0,6.671,6.671,6.6619,6.6619,72000.0
2012-12-11 15:15:00,7.3,7.31,7.28,7.29,120000.0,6.6619,6.671,6.6436,6.6528,120000.0
2012-12-11 15:20:00,7.29,7.31,7.29,7.3,72000.0,6.6528,6.671,6.6528,6.6619,72000.0
2012-12-11 15:25:00,7.3,7.32,7.29,7.32,52800.0,6.6619,6.6801,6.6528,6.6801,52800.0
2012-12-11 15:30:00,7.32,7.32,7.31,7.32,152400.0,6.6801,6.6801,6.671,6.6801,152400.0
2012-12-11 15:35:00,7.32,7.34,7.32,7.33,109200.0,6.6801,6.6984,6.6801,6.6893,109200.0
2012-12-11 15:40:00,7.33,7.35,7.33,7.34,99600.0,6.6893,6.7075,6.6893,6.6984,99600.0
2012-12-11 15:45:00,7.34,7.34,7.33,7.34,162000.0,6.6984,6.6984,6.6893,6.6984,162000.0
2012-12-11 15:50:00,7.33,7.34,7.33,7.33,74400.0,6.6893,6.6984,6.6893,6.6893,74400.0
2012-12-11 15:55:00,7.33,7.34,7.32,7.33,158400.0,6.6893,6.6984,6.6801,6.6893,158400.0
2012-12-12 09:30:00,7.43,7.43,7.4,7.4,333600.0,6.7805,6.7805,6.7532,6.7532,333600.0
2012-12-12 09:35:00,7.4,7.41,7.39,7.4,186000.0,6.7532,6.7623,6.744,6.7532,186000.0
2012-12-12 09:40:00,7.4,7.41,7.4,7.4,37200.0,6.7532,6.7623,6.7532,6.7532,37200.0
2012-12-12 09:45:00,7.4,7.41,7.39,7.41,183600.0,6.7532,6.7623,6.744,6.7623,183600.0
2012-12-12 09:50:00,7.4,7.41,7.4,7.4,34800.0,6.7532,6.7623,6.7532,6.7532,34800.0
2012-12-12 09:55:00,7.4,7.4,7.4,7.4,98400.0,6.7532,6.7532,6.7532,6.7532,98400.0
2012-12-12 10:00:00,7.4,7.4,7.37,7.37,144000.0,6.7532,6.7532,6.7258,6.7258,144000.0
2012-12-12 10:05:00,7.38,7.38,7.37,7.37,146400.0,6.7349,6.7349,6.7258,6.7258,146400.0
2012-12-12 10:10:00,7.38,7.38,7.37,7.37,33600.0,6.7349,6.7349,6.7258,6.7258,33600.0
2012-12-12 10:15:00,7.37,7.38,7.37,7.38,133200.0,6.7258,6.7349,6.7258,6.7349,133200.0
2012-12-12 10:20:00,7.38,7.39,7.38,7.38,164400.0,6.7349,6.744,6.7349,6.7349,164400.0
2012-12-12 10:25:00,7.39,7.4,7.39,7.4,62400.0,6.744,6.7532,6.744,6.7532,62400.0
2012-12-12 10:30:00,7.4,7.4,7.38,7.38,66000.0,6.7532,6.7532,6.7349,6.7349,66000.0
2012-12-12 10:35:00,7.38,7.38,7.37,7.37,86400.0,6.7349,6.7349,6.7258,6.7258,86400.0
2012-12-12 10:40:00,7.37,7.37,7.36,7.36,42000.0,6.7258,6.7258,6.7167,6.7167,42000.0
2012-12-12 10:45:00,7.36,7.37,7.36,7.37,40800.0,6.7167,6.7258,6.7167,6.7258,40800.0
2012-12-12 10:50:00,7.37,7.38,7.36,7.36,49200.0,6.7258,6.7349,6.7167,6.7167,49200.0
2012-12-12 10:55:00,7.37,7.37,7.37,7.37,6000.0,6.7258,6.7258,6.7258,6.7258,6000.0
2012-12-12 11:00:00,7.38,7.38,7.38,7.38,57600.0,6.7349,6.7349,6.7349,6.7349,57600.0
2012-12-12 11:05:00,7.38,7.38,7.36,7.36,37200.0,6.7349,6.7349,6.7167,6.7167,37200.0
2012-12-12 11:10:00,7.37,7.38,7.37,7.38,199200.0,6.7258,6.7349,6.7258,6.7349,199200.0
2012-12-12 11:15:00,7.38,7.38,7.38,7.38,25200.0,6.7349,6.7349,6.7349,6.7349,25200.0
2012-12-12 11:20:00,7.38,7.39,7.38,7.39,31200.0,6.7349,6.744,6.7349,6.744,31200.0
2012-12-12 11:25:00,7.39,7.39,7.39,7.39,128400.0,6.744,6.744,6.744,6.744,128400.0
2012-12-12 11:30:00,7.39,7.39,7.39,7.39,64800.0,6.744,6.744,6.744,6.744,64800.0
2012-12-12 11:35:00,7.39,7.4,7.39,7.39,40800.0,6.744,6.7532,6.744,6.744,40800.0
2012-12-12 11:40:00,7.39,7.4,7.39,7.39,31200.0,6.744,6.7532,6.744,6.744,31200.0
2012-12-12 11:45:00,7.39,7.39,7.38,7.38,31200.0,6.744,6.744,6.7349,6.7349,31200.0
2012-12-12 11:50:00,7.38,7.38,7.38,7.38,4800.0,6.7349,6.7349,6.7349,6.7349,4800.0
2012-12-12 11:55:00,7.38,7.38,7.36,7.36,16800.0,6.7349,6.7349,6.7167,6.7167,16800.0
2012-12-12 12:00:00,7.37,7.38,7.37,7.37,117600.0,6.7258,6.7349,6.7258,6.7258,117600.0
2012-12-12 12:05:00,7.37,7.38,7.37,7.38,72000.0,6.7258,6.7349,6.7258,6.7349,72000.0
2012-12-12 12:10:00,7.38,7.38,7.38,7.38,37200.0,6.7349,6.7349,6.7349,6.7349,37200.0
2012-12-12 12:15:00,7.37,7.38,7.37,7.38,27600.0,6.7258,6.7349,6.7258,6.7349,27600.0
2012-12-12 12:20:00,7.38,7.38,7.38,7.38,28800.0,6.7349,6.7349,6.7349,6.7349,28800.0
2012-12-12 12:25:00,7.38,7.38,7.38,7.38,138000.0,6.7349,6.7349,6.7349,6.7349,138000.0
2012-12-12 12:30:00,7.39,7.43,7.35,7.4,902400.0,6.744,6.7805,6.7075,6.7532,902400.0
2012-12-12 12:35:00,7.4,7.45,7.39,7.44,400800.0,6.7532,6.7988,6.744,6.7897,400800.0
2012-12-12 12:40:00,7.45,7.45,7.42,7.44,81600.0,6.7988,6.7988,6.7714,6.7897,81600.0
2012-12-12 12:45:00,7.44,7.48,7.44,7.47,224400.0,6.7897,6.8262,6.7897,6.817,224400.0
2012-12-12 12:50:00,7.47,7.5,7.46,7.49,559200.0,6.817,6.8444,6.8079,6.8353,559200.0
2012-12-12 12:55:00,7.49,7.5,7.48,7.48,178800.0,6.8353,6.8444,6.8262,6.8262,178800.0
2012-12-12 13:00:00,7.48,7.49,7.48,7.49,66000.0,6.8262,6.8353,6.8262,6.8353,66000.0
2012-12-12 13:05:00,7.49,7.49,7.48,7.48,108000.0,6.8353,6.8353,6.8262,6.8262,108000.0
2012-12-12 13:10:00,7.48,7.49,7.45,7.46,235200.0,6.8262,6.8353,6.7988,6.8079,235200.0
2012-12-12 13:15:00,7.47,7.48,7.47,7.47,43200.0,6.817,6.8262,6.817,6.817,43200.0
2012-12-12 13:20:00,7.48,7.5,7.48,7.5,206400.0,6.8262,6.8444,6.8262,6.8444,206400.0
2012-12-12 13:25:00,7.49,7.5,7.49,7.49,42000.0,6.8353,6.8444,6.8353,6.8353,42000.0
2012-12-12 13:30:00,7.5,7.51,7.5,7.5,206400.0,6.8444,6.8535,6.8444,6.8444,206400.0
2012-12-12 13:35:00,7.49,7.5,7.48,7.49,249600.0,6.8353,6.8444,6.8262,6.8353,249600.0
2012-12-12 13:40:00,7.48,7.48,7.48,7.48,44400.0,6.8262,6.8262,6.8262,6.8262,44400.0
2012-12-12 13:45:00,7.48,7.48,7.47,7.48,517200.0,6.8262,6.8262,6.817,6.8262,517200.0
2012-12-12 13:50:00,7.48,7.48,7.47,7.48,184800.0,6.8262,6.8262,6.817,6.8262,184800.0
2012-12-12 13:55:00,7.48,7.48,7.47,7.48,57600.0,6.8262,6.8262,6.817,6.8262,57600.0
2012-12-12 14:00:00,7.48,7.48,7.47,7.48,58800.0,6.8262,6.8262,6.817,6.8262,58800.0
2012-12-12 14:05:00,7.47,7.48,7.47,7.48,58800.0,6.817,6.8262,6.817,6.8262,58800.0
2012-12-12 14:10:00,7.48,7.48,7.48,7.48,67200.0,6.8262,6.8262,6.8262,6.8262,67200.0
2012-12-12 14:15:00,7.48,7.48,7.48,7.48,46800.0,6.8262,6.8262,6.8262,6.8262,46800.0
2012-12-12 14:20:00,7.48,7.48,7.46,7.46,171600.0,6.8262,6.8262,6.8079,6.8079,171600.0
2012-12-12 14:25:00,7.46,7.46,7.43,7.44,198000.0,6.8079,6.8079,6.7805,6.7897,198000.0
2012-12-12 14:30:00,7.44,7.44,7.43,7.43,91200.0,6.7897,6.7897,6.7805,6.7805,91200.0
2012-12-12 14:35:00,7.43,7.44,7.42,7.43,104400.0,6.7805,6.7897,6.7714,6.7805,104400.0
2012-12-12 14:40:00,7.43,7.44,7.43,7.44,44400.0,6.7805,6.7897,6.7805,6.7897,44400.0
2012-12-12 14:45:00,7.43,7.45,7.43,7.45,81600.0,6.7805,6.7988,6.7805,6.7988,81600.0
2012-12-12 14:50:00,7.45,7.45,7.44,7.44,56400.0,6.7988,6.7988,6.7897,6.7897,56400.0
2012-12-12 14:55:00,7.44,7.44,7.43,7.43,34800.0,6.7897,6.7897,6.7805,6.7805,34800.0
2012-12-12 15:00:00,7.43,7.43,7.39,7.39,72000.0,6.7805,6.7805,6.744,6.744,72000.0
2012-12-12 15:05:00,7.39,7.41,7.39,7.4,70800.0,6.744,6.7623,6.744,6.7532,70800.0
2012-12-12 15:10:00,7.41,7.41,7.37,7.37,121200.0,6.7623,6.7623,6.7258,6.7258,121200.0
2012-12-12 15:15:00,7.37,7.39,7.37,7.39,99600.0,6.7258,6.744,6.7258,6.744,99600.0
2012-12-12 15:20:00,7.39,7.4,7.38,7.38,85200.0,6.744,6.7532,6.7349,6.7349,85200.0
2012-12-12 15:25:00,7.38,7.38,7.34,7.36,139200.0,6.7349,6.7349,6.6984,6.7167,139200.0
2012-12-12 15:30:00,7.36,7.37,7.35,7.36,44400.0,6.7167,6.7258,6.7075,6.7167,44400.0
2012-12-12 15:35:00,7.35,7.35,7.32,7.32,105600.0,6.7075,6.7075,6.6801,6.6801,105600.0
2012-12-12 15:40:00,7.33,7.34,7.33,7.34,26400.0,6.6893,6.6984,6.6893,6.6984,26400.0
2012-12-12 15:45:00,7.34,7.34,7.32,7.34,135600.0,6.6984,6.6984,6.6801,6.6984,135600.0
2012-12-12 15:50:00,7.35,7.35,7.34,7.35,84000.0,6.7075,6.7075,6.6984,6.7075,84000.0
2012-12-12 15:55:00,7.34,7.35,7.33,7.35,157200.0,6.6984,6.7075,6.6893,6.7075,157200.0
2012-12-13 09:30:00,7.34,7.35,7.33,7.35,274800.0,6.6984,6.7075,6.6893,6.7075,274800.0
2012-12-13 09:35:00,7.36,7.36,7.35,7.35,112800.0,6.7167,6.7167,6.7075,6.7075,112800.0
2012-12-13 09:40:00,7.35,7.35,7.31,7.31,93600.0,6.7075,6.7075,6.671,6.671,93600.0
2012-12-13 09:45:00,7.32,7.33,7.32,7.33,162000.0,6.6801,6.6893,6.6801,6.6893,162000.0
2012-12-13 09:50:00,7.34,7.35,7.33,7.34,231600.0,6.6984,6.7075,6.6893,6.6984,231600.0
2012-12-13 09:55:00,7.34,7.35,7.34,7.35,50400.0,6.6984,6.7075,6.6984,6.7075,50400.0
2012-12-13 10:00:00,7.35,7.36,7.34,7.36,73200.0,6.7075,6.7167,6.6984,6.7167,73200.0
2012-12-13 10:05:00,7.35,7.36,7.35,7.36,68400.0,6.7075,6.7167,6.7075,6.7167,68400.0
2012-12-13 10:10:00,7.36,7.38,7.36,7.38,109200.0,6.7167,6.7349,6.7167,6.7349,109200.0
2012-12-13 10:15:00,7.38,7.39,7.38,7.39,51600.0,6.7349,6.744,6.7349,6.744,51600.0
2012-12-13 10:20:00,7.39,7.4,7.39,7.39,93600.0,6.744,6.7532,6.744,6.744,93600.0
2012-12-13 10:25:00,7.38,7.38,7.37,7.38,40800.0,6.7349,6.7349,6.7258,6.7349,40800.0
2012-12-13 10:30:00,7.38,7.38,7.37,7.37,36000.0,6.7349,6.7349,6.7258,6.7258,36000.0
2012-12-13 10:35:00,7.37,7.37,7.36,7.37,39600.0,6.7258,6.7258,6.7167,6.7258,39600.0
2012-12-13 10:40:00,7.36,7.36,7.35,7.35,86400.0,6.7167,6.7167,6.7075,6.7075,86400.0
2012-12-13 10:45:00,7.35,7.35,7.34,7.34,57600.0,6.7075,6.7075,6.6984,6.6984,57600.0
2012-12-13 10:50:00,7.35,7.35,7.34,7.34,38400.0,6.7075,6.7075,6.6984,6.6984,38400.0
2012-12-13 10:55:00,7.34,7.35,7.34,7.34,9600.0,6.6984,6.7075,6.6984,6.6984,9600.0
2012-12-13 11:00:00,7.34,7.34,7.34,7.34,3600.0,6.6984,6.6984,6.6984,6.6984,3600.0
2012-12-13 11:05:00,7.34,7.34,7.32,7.32,157200.0,6.6984,6.6984,6.6801,6.6801,157200.0
2012-12-13 11:10:00,7.31,7.32,7.29,7.29,120000.0,6.671,6.6801,6.6528,6.6528,120000.0
2012-12-13 11:15:00,7.29,7.31,7.28,7.3,180000.0,6.6528,6.671,6.6436,6.6619,180000.0
2012-12-13 11:20:00,7.31,7.31,7.29,7.29,55200.0,6.671,6.671,6.6528,6.6528,55200.0
2012-12-13 11:25:00,7.29,7.3,7.27,7.29,174000.0,6.6528,6.6619,6.6345,6.6528,174000.0
2012-12-13 11:30:00,7.29,7.29,7.29,7.29,15600.0,6.6528,6.6528,6.6528,6.6528,15600.0
2012-12-13 11:35:00,7.3,7.32,7.3,7.3,362400.0,6.6619,6.6801,6.6619,6.6619,362400.0
2012-12-13 11:40:00,7.3,7.3,7.28,7.28,126000.0,6.6619,6.6619,6.6436,6.6436,126000.0
2012-12-13 11:45:00,7.29,7.29,7.28,7.28,44400.0,6.6528,6.6528,6.6436,6.6436,44400.0
2012-12-13 11:50:00,7.28,7.3,7.28,7.3,127200.0,6.6436,6.6619,6.6436,6.6619,127200.0
2012-12-13 11:55:00,7.3,7.3,7.3,7.3,22800.0,6.6619,6.6619,6.6619,6.6619,22800.0
2012-12-13 12:00:00,7.3,7.3,7.29,7.3,9600.0,6.6619,6.6619,6.6528,6.6619,9600.0
2012-12-13 12:05:00,7.29,7.3,7.29,7.29,28800.0,6.6528,6.6619,6.6528,6.6528,28800.0
2012-12-13 12:10:00,7.29,7.29,7.26,7.27,86400.0,6.6528,6.6528,6.6254,6.6345,86400.0
2012-12-13 12:15:00,7.27,7.27,7.25,7.25,109200.0,6.6345,6.6345,6.6163,6.6163,109200.0
2012-12-13 12:20:00,7.25,7.26,7.25,7.26,96000.0,6.6163,6.6254,6.6163,6.6254,96000.0
2012-12-13 12:25:00,7.26,7.26,7.23,7.23,223200.0,6.6254,6.6254,6.598,6.598,223200.0
2012-12-13 12:30:00,7.23,7.24,7.23,7.24,105600.0,6.598,6.6071,6.598,6.6071,105600.0
2012-12-13 12:35:00,7.24,7.24,7.23,7.23,24000.0,6.6071,6.6071,6.598,6.598,24000.0
2012-12-13 12:40:00,7.23,7.23,7.21,7.21,159600.0,6.598,6.598,6.5798,6.5798,159600.0
2012-12-13 12:45:00,7.21,7.22,7.2,7.22,18000.0,6.5798,6.5889,6.5706,6.5889,18000.0
2012-12-13 12:50:00,7.23,7.23,7.23,7.23,62400.0,6.598,6.598,6.598,6.598,62400.0
2012-12-13 12:55:00,7.23,7.23,7.22,7.22,13200.0,6.598,6.598,6.5889,6.5889,13200.0
2012-12-13 13:00:00,7.23,7.23,7.22,7.22,32400.0,6.598,6.598,6.5889,6.5889,32400.0
2012-12-13 13:05:00,7.22,7.22,7.21,7.21,26400.0,6.5889,6.5889,6.5798,6.5798,26400.0
2012-12-13 13:10:00,7.21,7.21,7.19,7.2,94800.0,6.5798,6.5798,6.5615,6.5706,94800.0
2012-12-13 13:15:00,7.21,7.22,7.21,7.21,33600.0,6.5798,6.5889,6.5798,6.5798,33600.0
2012-12-13 13:20:00,7.21,7.23,7.2,7.23,96000.0,6.5798,6.598,6.5706,6.598,96000.0
2012-12-13 13:25:00,7.23,7.23,7.23,7.23,16800.0,6.598,6.598,6.598,6.598,16800.0
2012-12-13 13:30:00,7.22,7.23,7.22,7.22,8400.0,6.5889,6.598,6.5889,6.5889,8400.0
2012-12-13 13:35:00,7.22,7.22,7.22,7.22,22800.0,6.5889,6.5889,6.5889,6.5889,22800.0
2012-12-13 13:40:00,7.22,7.22,7.21,7.21,31200.0,6.5889,6.5889,6.5798,6.5798,31200.0
2012-12-13 13:45:00,7.21,7.21,7.19,7.2,61200.0,6.5798,6.5798,6.5615,6.5706,61200.0
2012-12-13 13:50:00,7.19,7.2,7.19,7.2,27600.0,6.5615,6.5706,6.5615,6.5706,27600.0
2012-12-13 13:55:00,7.2,7.2,7.2,7.2,55200.0,6.5706,6.5706,6.5706,6.5706,55200.0
2012-12-13 14:00:00,7.21,7.21,7.2,7.2,86400.0,6.5798,6.5798,6.5706,6.5706,86400.0
2012-12-13 14:05:00,7.19,7.19,7.17,7.18,57600.0,6.5615,6.5615,6.5433,6.5524,57600.0
2012-12-13 14:10:00,7.18,7.18,7.17,7.17,82800.0,6.5524,6.5524,6.5433,6.5433,82800.0
2012-12-13 14:15:00,7.17,7.17,7.16,7.17,80400.0,6.5433,6.5433,6.5341,6.5433,80400.0
2012-12-13 14:20:00,7.17,7.18,7.17,7.17,25200.0,6.5433,6.5524,6.5433,6.5433,25200.0
2012-12-13 14:25:00,7.17,7.19,7.17,7.19,81600.0,6.5433,6.5615,6.5433,6.5615,81600.0
2012-12-13 14:30:00,7.19,7.2,7.19,7.2,58800.0,6.5615,6.5706,6.5615,6.5706,58800.0
2012-12-13 14:35:00,7.2,7.21,7.2,7.2,25200.0,6.5706,6.5798,6.5706,6.5706,25200.0
2012-12-13 14:40:00,7.19,7.19,7.19,7.19,52800.0,6.5615,6.5615,6.5615,6.5615,52800.0
2012-12-13 14:45:00,7.19,7.2,7.19,7.2,50400.0,6.5615,6.5706,6.5615,6.5706,50400.0
2012-12-13 14:50:00,7.2,7.21,7.2,7.21,27600.0,6.5706,6.5798,6.5706,6.5798,27600.0
2012-12-13 14:55:00,7.2,7.2,7.2,7.2,70800.0,6.5706,6.5706,6.5706,6.5706,70800.0
2012-12-13 15:00:00,7.2,7.2,7.2,7.2,12000.0,6.5706,6.5706,6.5706,6.5706,12000.0
2012-12-13 15:05:00,7.2,7.2,7.18,7.18,97200.0,6.5706,6.5706,6.5524,6.5524,97200.0
2012-12-13 15:10:00,7.18,7.18,7.17,7.18,38400.0,6.5524,6.5524,6.5433,6.5524,38400.0
2012-12-13 15:15:00,7.18,7.18,7.17,7.18,76800.0,6.5524,6.5524,6.5433,6.5524,76800.0
2012-12-13 15:20:00,7.17,7.18,7.17,7.18,93600.0,6.5433,6.5524,6.5433,6.5524,93600.0
2012-12-13 15:25:00,7.18,7.18,7.18,7.18,38400.0,6.5524,6.5524,6.5524,6.5524,38400.0
2012-12-13 15:30:00,7.18,7.2,7.18,7.19,28800.0,6.5524,6.5706,6.5524,6.5615,28800.0
2012-12-13 15:35:00,7.19,7.24,7.19,7.24,194400.0,6.5615,6.6071,6.5615,6.6071,194400.0
2012-12-13 15:40:00,7.24,7.27,7.24,7.26,150000.0,6.6071,6.6345,6.6071,6.6254,150000.0
2012-12-13 15:45:00,7.25,7.25,7.23,7.24,198000.0,6.6163,6.6163,6.598,6.6071,198000.0
2012-12-13 15:50:00,7.24,7.25,7.23,7.25,80400.0,6.6071,6.6163,6.598,6.6163,80400.0
2012-12-13 15:55:00,7.24,7.24,7.21,7.22,91200.0,6.6071,6.6071,6.5798,6.5889,91200.0
2012-12-14 09:30:00,7.16,7.16,7.13,7.14,243600.0,6.5341,6.5341,6.5068,6.5159,243600.0
2012-12-14 09:35:00,7.15,7.18,7.14,7.18,154800.0,6.525,6.5524,6.5159,6.5524,154800.0
2012-12-14 09:40:00,7.17,7.18,7.17,7.18,68400.0,6.5433,6.5524,6.5433,6.5524,68400.0
2012-12-14 09:45:00,7.19,7.2,7.19,7.19,142800.0,6.5615,6.5706,6.5615,6.5615,142800.0
2012-12-14 09:50:00,7.18,7.18,7.17,7.17,75600.0,6.5524,6.5524,6.5433,6.5433,75600.0
2012-12-14 09:55:00,7.17,7.17,7.15,7.16,246000.0,6.5433,6.5433,6.525,6.5341,246000.0
2012-12-14 10:00:00,7.16,7.18,7.15,7.18,237600.0,6.5341,6.5524,6.525,6.5524,237600.0
2012-12-14 10:05:00,7.18,7.18,7.16,7.16,25200.0,6.5524,6.5524,6.5341,6.5341,25200.0
2012-12-14 10:10:00,7.16,7.18,7.14,7.17,97200.0,6.5341,6.5524,6.5159,6.5433,97200.0
2012-12-14 10:15:00,7.17,7.17,7.15,7.15,144000.0,6.5433,6.5433,6.525,6.525,144000.0
2012-12-14 10:20:00,7.15,7.16,7.14,7.15,72000.0,6.525,6.5341,6.5159,6.525,72000.0
2012-12-14 10:25:00,7.16,7.17,7.16,7.16,96000.0,6.5341,6.5433,6.5341,6.5341,96000.0
2012-12-14 10:30:00,7.16,7.17,7.15,7.16,62400.0,6.5341,6.5433,6.525,6.5341,62400.0
2012-12-14 10:35:00,7.16,7.16,7.16,7.16,39600.0,6.5341,6.5341,6.5341,6.5341,39600.0
2012-12-14 10:40:00,7.16,7.17,7.16,7.17,10800.0,6.5341,6.5433,6.5341,6.5433,10800.0
2012-12-14 10:45:00,7.17,7.19,7.17,7.19,98400.0,6.5433,6.5615,6.5433,6.5615,98400.0
2012-12-14 10:50:00,7.2,7.2,7.18,7.18,163200.0,6.5706,6.5706,6.5524,6.5524,163200.0
2012-12-14 10:55:00,7.18,7.19,7.18,7.18,16800.0,6.5524,6.5615,6.5524,6.5524,16800.0
2012-12-14 11:00:00,7.16,7.16,7.16,7.16,33600.0,6.5341,6.5341,6.5341,6.5341,33600.0
2012-12-14 11:05:00,7.16,7.18,7.16,7.17,36000.0,6.5341,6.5524,6.5341,6.5433,36000.0
2012-12-14 11:10:00,7.17,7.18,7.16,7.18,21600.0,6.5433,6.5524,6.5341,6.5524,21600.0
2012-12-14 11:15:00,7.17,7.17,7.16,7.17,19200.0,6.5433,6.5433,6.5341,6.5433,19200.0
2012-12-14 11:20:00,7.16,7.17,7.16,7.16,16800.0,6.5341,6.5433,6.5341,6.5341,16800.0
2012-12-14 11:25:00,7.16,7.16,7.15,7.16,49200.0,6.5341,6.5341,6.525,6.5341,49200.0
2012-12-14 11:30:00,7.16,7.16,7.15,7.15,34800.0,6.5341,6.5341,6.525,6.525,34800.0
2012-12-14 11:35:00,7.15,7.15,7.12,7.13,144000.0,6.525,6.525,6.4976,6.5068,144000.0
2012-12-14 11:40:00,7.13,7.15,7.13,7.15,22800.0,6.5068,6.525,6.5068,6.525,22800.0
2012-12-14 11:45:00,7.15,7.15,7.14,7.14,44400.0,6.525,6.525,6.5159,6.5159,44400.0
2012-12-14 11:50:00,7.14,7.14,7.14,7.14,20400.0,6.5159,6.5159,6.5159,6.5159,20400.0
2012-12-14 11:55:00,7.14,7.15,7.14,7.15,27600.0,6.5159,6.525,6.5159,6.525,27600.0
2012-12-14 12:00:00,7.15,7.16,7.15,7.16,79200.0,6.525,6.5341,6.525,6.5341,79200.0
2012-12-14 12:05:00,7.16,7.17,7.16,7.17,46800.0,6.5341,6.5433,6.5341,6.5433,46800.0
2012-12-14 12:10:00,7.17,7.18,7.17,7.17,13200.0,6.5433,6.5524,6.5433,6.5433,13200.0
2012-12-14 12:15:00,7.18,7.18,7.17,7.17,60000.0,6.5524,6.5524,6.5433,6.5433,60000.0
2012-12-14 12:20:00,7.16,7.17,7.16,7.17,10800.0,6.5341,6.5433,6.5341,6.5433,10800.0
2012-12-14 12:25:00,7.17,7.17,7.17,7.17,1200.0,6.5433,6.5433,6.5433,6.5433,1200.0
2012-12-14 12:30:00,7.18,7.19,7.17,7.17,55200.0,6.5524,6.5615,6.5433,6.5433,55200.0
2012-12-14 12:35:00,7.18,7.18,7.17,7.17,6000.0,6.5524,6.5524,6.5433,6.5433,6000.0
2012-12-14 12:40:00,7.17,7.18,7.17,7.18,18000.0,6.5433,6.5524,6.5433,6.5524,18000.0
2012-12-14 12:45:00,7.17,7.18,7.17,7.18,111600.0,6.5433,6.5524,6.5433,6.5524,111600.0
2012-12-14 12:50:00,7.17,7.17,7.17,7.17,50400.0,6.5433,6.5433,6.5433,6.5433,50400.0
2012-12-14 12:55:00,7.17,7.17,7.17,7.17,58800.0,6.5433,6.5433,6.5433,6.5433,58800.0
2012-12-14 13:00:00,7.17,7.17,7.17,7.17,7200.0,6.5433,6.5433,6.5433,6.5433,7200.0
2012-12-14 13:05:00,7.17,7.17,7.17,7.17,7200.0,6.5433,6.5433,6.5433,6.5433,7200.0
2012-12-14 13:10:00,7.17,7.17,7.16,7.16,18000.0,6.5433,6.5433,6.5341,6.5341,18000.0
2012-12-14 13:15:00,7.16,7.16,7.15,7.15,19200.0,6.5341,6.5341,6.525,6.525,19200.0
2012-12-14 13:20:00,7.15,7.15,7.15,7.15,26400.0,6.525,6.525,6.525,6.525,26400.0
2012-12-14 13:25:00,7.15,7.15,7.15,7.15,2400.0,6.525,6.525,6.525,6.525,2400.0
2012-12-14 13:30:00,7.16,7.16,7.16,7.16,26400.0,6.5341,6.5341,6.5341,6.5341,26400.0
2012-12-14 13:35:00,7.16,7.16,7.16,7.16,7200.0,6.5341,6.5341,6.5341,6.5341,7200.0
2012-12-14 13:40:00,7.16,7.16,7.16,7.16,14400.0,6.5341,6.5341,6.5341,6.5341,14400.0
2012-12-14 13:45:00,7.16,7.18,7.16,7.17,45600.0,6.5341,6.5524,6.5341,6.5433,45600.0
2012-12-14 13:50:00,7.17,7.17,7.17,7.17,1200.0,6.5433,6.5433,6.5433,6.5433,1200.0
2012-12-14 13:55:00,7.17,7.18,7.17,7.17,18000.0,6.5433,6.5524,6.5433,6.5433,18000.0
2012-12-14 14:00:00,7.18,7.18,7.18,7.18,32400.0,6.5524,6.5524,6.5524,6.5524,32400.0
2012-12-14 14:05:00,7.18,7.18,7.18,7.18,1200.0,6.5524,6.5524,6.5524,6.5524,1200.0
2012-12-14 14:10:00,7.18,7.18,7.18,7.18,19200.0,6.5524,6.5524,6.5524,6.5524,19200.0
2012-12-14 14:15:00,7.18,7.19,7.18,7.18,9600.0,6.5524,6.5615,6.5524,6.5524,9600.0
2012-12-14 14:20:00,7.17,7.17,7.17,7.17,1200.0,6.5433,6.5433,6.5433,6.5433,1200.0
2012-12-14 14:25:00,7.17,7.17,7.16,7.16,4800.0,6.5433,6.5433,6.5341,6.5341,4800.0
2012-12-14 14:30:00,7.16,7.16,7.16,7.16,36000.0,6.5341,6.5341,6.5341,6.5341,36000.0
2012-12-14 14:35:00,7.16,7.16,7.16,7.16,33600.0,6.5341,6.5341,6.5341,6.5341,33600.0
2012-12-14 14:40:00,7.15,7.16,7.15,7.16,37200.0,6.525,6.5341,6.525,6.5341,37200.0
2012-12-14 14:45:00,7.16,7.16,7.16,7.16,16800.0,6.5341,6.5341,6.5341,6.5341,16800.0
2012-12-14 14:50:00,7.15,7.16,7.15,7.15,64800.0,6.525,6.5341,6.525,6.525,64800.0
2012-12-14 14:55:00,7.15,7.15,7.12,7.12,120000.0,6.525,6.525,6.4976,6.4976,120000.0
2012-12-14 15:00:00,7.12,7.13,7.12,7.13,63600.0,6.4976,6.5068,6.4976,6.5068,63600.0
2012-12-14 15:05:00,7.12,7.13,7.1,7.1,84000.0,6.4976,6.5068,6.4794,6.4794,84000.0
2012-12-14 15:10:00,7.1,7.12,7.1,7.12,22800.0,6.4794,6.4976,6.4794,6.4976,22800.0
2012-12-14 15:15:00,7.12,7.12,7.12,7.12,9600.0,6.4976,6.4976,6.4976,6.4976,9600.0
2012-12-14 15:20:00,7.11,7.12,7.11,7.12,36000.0,6.4885,6.4976,6.4885,6.4976,36000.0
2012-12-14 15:25:00,7.11,7.12,7.11,7.12,93600.0,6.4885,6.4976,6.4885,6.4976,93600.0
2012-12-14 15:30:00,7.12,7.15,7.12,7.15,78000.0,6.4976,6.525,6.4976,6.525,78000.0
2012-12-14 15:35:00,7.14,7.15,7.14,7.15,175200.0,6.5159,6.525,6.5159,6.525,175200.0
2012-12-14 15:40:00,7.14,7.14,7.13,7.14,40800.0,6.5159,6.5159,6.5068,6.5159,40800.0
2012-12-14 15:45:00,7.14,7.14,7.12,7.12,86400.0,6.5159,6.5159,6.4976,6.4976,86400.0
2012-12-14 15:50:00,7.12,7.12,7.11,7.12,307200.0,6.4976,6.4976,6.4885,6.4976,307200.0
2012-12-14 15:55:00,7.12,7.13,7.11,7.13,218400.0,6.4976,6.5068,6.4885,6.5068,218400.0
2012-12-17 09:30:00,7.19,7.2,7.18,7.2,202800.0,6.5615,6.5706,6.5524,6.5706,202800.0
2012-12-17 09:35:00,7.21,7.23,7.21,7.22,316800.0,6.5798,6.598,6.5798,6.5889,316800.0
2012-12-17 09:40:00,7.22,7.25,7.22,7.25,79200.0,6.5889,6.6163,6.5889,6.6163,79200.0
2012-12-17 09:45:00,7.24,7.25,7.24,7.24,228000.0,6.6071,6.6163,6.6071,6.6071,228000.0
2012-12-17 09:50:00,7.23,7.27,7.23,7.26,196800.0,6.598,6.6345,6.598,6.6254,196800.0
2012-12-17 09:55:00,7.27,7.27,7.26,7.27,112800.0,6.6345,6.6345,6.6254,6.6345,112800.0
2012-12-17 10:00:00,7.26,7.27,7.26,7.26,147600.0,6.6254,6.6345,6.6254,6.6254,147600.0
2012-12-17 10:05:00,7.26,7.27,7.26,7.27,55200.0,6.6254,6.6345,6.6254,6.6345,55200.0
2012-12-17 10:10:00,7.27,7.28,7.26,7.26,63600.0,6.6345,6.6436,6.6254,6.6254,63600.0
2012-12-17 10:15:00,7.26,7.26,7.23,7.24,164400.0,6.6254,6.6254,6.598,6.6071,164400.0
2012-12-17 10:20:00,7.23,7.23,7.22,7.23,159600.0,6.598,6.598,6.5889,6.598,159600.0
2012-12-17 10:25:00,7.23,7.23,7.22,7.22,40800.0,6.598,6.598,6.5889,6.5889,40800.0
2012-12-17 10:30:00,7.23,7.25,7.23,7.25,93600.0,6.598,6.6163,6.598,6.6163,93600.0
2012-12-17 10:35:00,7.25,7.26,7.25,7.25,46800.0,6.6163,6.6254,6.6163,6.6163,46800.0
2012-12-17 10:40:00,7.25,7.25,7.24,7.24,63600.0,6.6163,6.6163,6.6071,6.6071,63600.0
2012-12-17 10:45:00,7.24,7.25,7.24,7.24,30000.0,6.6071,6.6163,6.6071,6.6071,30000.0
2012-12-17 10:50:00,7.25,7.25,7.25,7.25,21600.0,6.6163,6.6163,6.6163,6.6163,21600.0
2012-12-17 10:55:00,7.24,7.24,7.24,7.24,54000.0,6.6071,6.6071,6.6071,6.6071,54000.0
2012-12-17 11:00:00,7.24,7.25,7.24,7.25,25200.0,6.6071,6.6163,6.6071,6.6163,25200.0
2012-12-17 11:05:00,7.25,7.26,7.25,7.25,43200.0,6.6163,6.6254,6.6163,6.6163,43200.0
2012-12-17 11:10:00,7.27,7.28,7.27,7.28,32400.0,6.6345,6.6436,6.6345,6.6436,32400.0
2012-12-17 11:15:00,7.28,7.29,7.28,7.29,58800.0,6.6436,6.6528,6.6436,6.6528,58800.0
2012-12-17 11:20:00,7.29,7.29,7.28,7.28,58800.0,6.6528,6.6528,6.6436,6.6436,58800.0
2012-12-17 11:25:00,7.28,7.28,7.26,7.26,151200.0,6.6436,6.6436,6.6254,6.6254,151200.0
2012-12-17 11:30:00,7.27,7.29,7.26,7.29,186000.0,6.6345,6.6528,6.6254,6.6528,186000.0
2012-12-17 11:35:00,7.29,7.3,7.29,7.3,238800.0,6.6528,6.6619,6.6528,6.6619,238800.0
2012-12-17 11:40:00,7.3,7.33,7.3,7.32,290400.0,6.6619,6.6893,6.6619,6.6801,290400.0
2012-12-17 11:45:00,7.32,7.33,7.32,7.32,90000.0,6.6801,6.6893,6.6801,6.6801,90000.0
2012-12-17 11:50:00,7.32,7.32,7.32,7.32,42000.0,6.6801,6.6801,6.6801,6.6801,42000.0
2012-12-17 11:55:00,7.32,7.32,7.31,7.31,130800.0,6.6801,6.6801,6.671,6.671,130800.0
2012-12-17 12:00:00,7.31,7.31,7.31,7.31,104400.0,6.671,6.671,6.671,6.671,104400.0
2012-12-17 12:05:00,7.31,7.33,7.31,7.33,277200.0,6.671,6.6893,6.671,6.6893,277200.0
2012-12-17 12:10:00,7.32,7.32,7.32,7.32,10800.0,6.6801,6.6801,6.6801,6.6801,10800.0
2012-12-17 12:15:00,7.32,7.32,7.32,7.32,52800.0,6.6801,6.6801,6.6801,6.6801,52800.0
2012-12-17 12:20:00,7.32,7.34,7.32,7.34,217200.0,6.6801,6.6984,6.6801,6.6984,217200.0
2012-12-17 12:25:00,7.35,7.35,7.34,7.34,229200.0,6.7075,6.7075,6.6984,6.6984,229200.0
2012-12-17 12:30:00,7.34,7.34,7.34,7.34,44400.0,6.6984,6.6984,6.6984,6.6984,44400.0
2012-12-17 12:35:00,7.34,7.34,7.33,7.33,70800.0,6.6984,6.6984,6.6893,6.6893,70800.0
2012-12-17 12:40:00,7.33,7.33,7.33,7.33,80400.0,6.6893,6.6893,6.6893,6.6893,80400.0
2012-12-17 12:45:00,7.33,7.33,7.32,7.32,111600.0,6.6893,6.6893,6.6801,6.6801,111600.0
2012-12-17 12:50:00,7.33,7.33,7.32,7.33,85200.0,6.6893,6.6893,6.6801,6.6893,85200.0
2012-12-17 12:55:00,7.33,7.33,7.32,7.33,181200.0,6.6893,6.6893,6.6801,6.6893,181200.0
2012-12-17 13:00:00,7.32,7.33,7.32,7.33,54000.0,6.6801,6.6893,6.6801,6.6893,54000.0
2012-12-17 13:05:00,7.32,7.33,7.32,7.32,57600.0,6.6801,6.6893,6.6801,6.6801,57600.0
2012-12-17 13:10:00,7.32,7.33,7.32,7.33,14400.0,6.6801,6.6893,6.6801,6.6893,14400.0
2012-12-17 13:15:00,7.32,7.32,7.3,7.31,165600.0,6.6801,6.6801,6.6619,6.671,165600.0
2012-12-17 13:20:00,7.31,7.31,7.3,7.31,190800.0,6.671,6.671,6.6619,6.671,190800.0
2012-12-17 13:25:00,7.31,7.31,7.31,7.31,90000.0,6.671,6.671,6.671,6.671,90000.0
2012-12-17 13:30:00,7.31,7.31,7.3,7.31,128400.0,6.671,6.671,6.6619,6.671,128400.0
2012-12-17 13:35:00,7.31,7.31,7.29,7.29,174000.0,6.671,6.671,6.6528,6.6528,174000.0
2012-12-17 13:40:00,7.29,7.3,7.28,7.28,117600.0,6.6528,6.6619,6.6436,6.6436,117600.0
2012-12-17 13:45:00,7.28,7.29,7.28,7.29,60000.0,6.6436,6.6528,6.6436,6.6528,60000.0
2012-12-17 13:50:00,7.28,7.28,7.28,7.28,28800.0,6.6436,6.6436,6.6436,6.6436,28800.0
2012-12-17 13:55:00,7.27,7.28,7.27,7.28,80400.0,6.6345,6.6436,6.6345,6.6436,80400.0
2012-12-17 14:00:00,7.28,7.31,7.28,7.3,176400.0,6.6436,6.671,6.6436,6.6619,176400.0
2012-12-17 14:05:00,7.3,7.3,7.28,7.29,61200.0,6.6619,6.6619,6.6436,6.6528,61200.0
2012-12-17 14:10:00,7.29,7.29,7.28,7.28,54000.0,6.6528,6.6528,6.6436,6.6436,54000.0
2012-12-17 14:15:00,7.28,7.28,7.27,7.27,86400.0,6.6436,6.6436,6.6345,6.6345,86400.0
2012-12-17 14:20:00,7.27,7.27,7.25,7.27,382800.0,6.6345,6.6345,6.6163,6.6345,382800.0
2012-12-17 14:25:00,7.26,7.27,7.26,7.27,133200.0,6.6254,6.6345,6.6254,6.6345,133200.0
2012-12-17 14:30:00,7.27,7.28,7.27,7.28,51600.0,6.6345,6.6436,6.6345,6.6436,51600.0
2012-12-17 14:35:00,7.28,7.28,7.27,7.27,60000.0,6.6436,6.6436,6.6345,6.6345,60000.0
2012-12-17 14:40:00,7.27,7.28,7.27,7.28,26400.0,6.6345,6.6436,6.6345,6.6436,26400.0
2012-12-17 14:45:00,7.28,7.28,7.27,7.27,32400.0,6.6436,6.6436,6.6345,6.6345,32400.0
2012-12-17 14:50:00,7.28,7.28,7.27,7.28,25200.0,6.6436,6.6436,6.6345,6.6436,25200.0
2012-12-17 14:55:00,7.28,7.29,7.28,7.29,85200.0,6.6436,6.6528,6.6436,6.6528,85200.0
2012-12-17 15:00:00,7.29,7.29,7.29,7.29,262800.0,6.6528,6.6528,6.6528,6.6528,262800.0
2012-12-17 15:05:00,7.3,7.31,7.29,7.31,111600.0,6.6619,6.671,6.6528,6.671,111600.0
2012-12-17 15:10:00,7.31,7.31,7.3,7.3,92400.0,6.671,6.671,6.6619,6.6619,92400.0
2012-12-17 15:15:00,7.3,7.31,7.3,7.3,118800.0,6.6619,6.671,6.6619,6.6619,118800.0
2012-12-17 15:20:00,7.3,7.31,7.29,7.3,112800.0,6.6619,6.671,6.6528,6.6619,112800.0
2012-12-17 15:25:00,7.3,7.31,7.3,7.31,28800.0,6.6619,6.671,6.6619,6.671,28800.0
2012-12-17 15:30:00,7.3,7.31,7.3,7.31,34800.0,6.6619,6.671,6.6619,6.671,34800.0
2012-12-17 15:35:00,7.31,7.32,7.31,7.32,52800.0,6.671,6.6801,6.671,6.6801,52800.0
2012-12-17 15:40:00,7.32,7.33,7.32,7.33,87600.0,6.6801,6.6893,6.6801,6.6893,87600.0
2012-12-17 15:45:00,7.33,7.34,7.33,7.34,127200.0,6.6893,6.6984,6.6893,6.6984,127200.0
2012-12-17 15:50:00,7.34,7.36,7.33,7.36,235200.0,6.6984,6.7167,6.6893,6.7167,235200.0
2012-12-17 15:55:00,7.36,7.39,7.36,7.39,330000.0,6.7167,6.744,6.7167,6.744,330000.0
2012-12-18 09:30:00,7.42,7.42,7.39,7.4,238800.0,6.7714,6.7714,6.744,6.7532,238800.0
2012-12-18 09:35:00,7.4,7.42,7.4,7.42,186000.0,6.7532,6.7714,6.7532,6.7714,186000.0
2012-12-18 09:40:00,7.42,7.43,7.41,7.42,279600.0,6.7714,6.7805,6.7623,6.7714,279600.0
2012-12-18 09:45:00,7.42,7.44,7.41,7.43,296400.0,6.7714,6.7897,6.7623,6.7805,296400.0
2012-12-18 09:50:00,7.43,7.43,7.42,7.42,92400.0,6.7805,6.7805,6.7714,6.7714,92400.0
2012-12-18 09:55:00,7.42,7.42,7.39,7.39,200400.0,6.7714,6.7714,6.744,6.744,200400.0
2012-12-18 10:00:00,7.41,7.41,7.4,7.41,157200.0,6.7623,6.7623,6.7532,6.7623,157200.0
2012-12-18 10:05:00,7.4,7.41,7.39,7.4,235200.0,6.7532,6.7623,6.744,6.7532,235200.0
2012-12-18 10:10:00,7.4,7.42,7.4,7.42,201600.0,6.7532,6.7714,6.7532,6.7714,201600.0
2012-12-18 10:15:00,7.42,7.44,7.42,7.44,282000.0,6.7714,6.7897,6.7714,6.7897,282000.0
2012-12-18 10:20:00,7.43,7.45,7.42,7.45,172800.0,6.7805,6.7988,6.7714,6.7988,172800.0
2012-12-18 10:25:00,7.45,7.47,7.44,7.46,157200.0,6.7988,6.817,6.7897,6.8079,157200.0
2012-12-18 10:30:00,7.47,7.49,7.46,7.48,397200.0,6.817,6.8353,6.8079,6.8262,397200.0
2012-12-18 10:35:00,7.48,7.5,7.48,7.5,421200.0,6.8262,6.8444,6.8262,6.8444,421200.0
2012-12-18 10:40:00,7.5,7.51,7.5,7.5,168000.0,6.8444,6.8535,6.8444,6.8444,168000.0
2012-12-18 10:45:00,7.5,7.52,7.5,7.52,260400.0,6.8444,6.8627,6.8444,6.8627,260400.0
2012-12-18 10:50:00,7.52,7.53,7.51,7.53,277200.0,6.8627,6.8718,6.8535,6.8718,277200.0
2012-12-18 10:55:00,7.53,7.53,7.51,7.51,134400.0,6.8718,6.8718,6.8535,6.8535,134400.0
2012-12-18 11:00:00,7.52,7.52,7.51,7.52,204000.0,6.8627,6.8627,6.8535,6.8627,204000.0
2012-12-18 11:05:00,7.51,7.53,7.51,7.52,176400.0,6.8535,6.8718,6.8535,6.8627,176400.0
2012-12-18 11:10:00,7.53,7.55,7.52,7.55,67200.0,6.8718,6.89,6.8627,6.89,67200.0
2012-12-18 11:15:00,7.55,7.57,7.55,7.57,182400.0,6.89,6.9083,6.89,6.9083,182400.0
2012-12-18 11:20:00,7.58,7.58,7.56,7.56,237600.0,6.9174,6.9174,6.8992,6.8992,237600.0
2012-12-18 11:25:00,7.56,7.56,7.55,7.55,93600.0,6.8992,6.8992,6.89,6.89,93600.0
2012-12-18 11:30:00,7.55,7.55,7.54,7.55,415200.0,6.89,6.89,6.8809,6.89,415200.0
2012-12-18 11:35:00,7.54,7.56,7.54,7.56,109200.0,6.8809,6.8992,6.8809,6.8992,109200.0
2012-12-18 11:40:00,7.55,7.56,7.55,7.55,112800.0,6.89,6.8992,6.89,6.89,112800.0
2012-12-18 11:45:00,7.56,7.56,7.55,7.56,156000.0,6.8992,6.8992,6.89,6.8992,156000.0
2012-12-18 11:50:00,7.56,7.56,7.54,7.55,152400.0,6.8992,6.8992,6.8809,6.89,152400.0
2012-12-18 11:55:00,7.55,7.55,7.54,7.54,222000.0,6.89,6.89,6.8809,6.8809,222000.0
2012-12-18 12:00:00,7.54,7.55,7.54,7.54,170400.0,6.8809,6.89,6.8809,6.8809,170400.0
2012-12-18 12:05:00,7.54,7.54,7.54,7.54,87600.0,6.8809,6.8809,6.8809,6.8809,87600.0
2012-12-18 12:10:00,7.54,7.54,7.53,7.53,78000.0,6.8809,6.8809,6.8718,6.8718,78000.0
2012-12-18 12:15:00,7.53,7.54,7.53,7.54,157200.0,6.8718,6.8809,6.8718,6.8809,157200.0
2012-12-18 12:20:00,7.55,7.56,7.55,7.56,186000.0,6.89,6.8992,6.89,6.8992,186000.0
2012-12-18 12:25:00,7.56,7.57,7.56,7.56,111600.0,6.8992,6.9083,6.8992,6.8992,111600.0
2012-12-18 12:30:00,7.56,7.57,7.56,7.56,19200.0,6.8992,6.9083,6.8992,6.8992,19200.0
2012-12-18 12:35:00,7.57,7.61,7.57,7.61,315600.0,6.9083,6.9448,6.9083,6.9448,315600.0
2012-12-18 12:40:00,7.61,7.64,7.61,7.64,510000.0,6.9448,6.9722,6.9448,6.9722,510000.0
2012-12-18 12:45:00,7.63,7.63,7.61,7.63,262800.0,6.9631,6.9631,6.9448,6.9631,262800.0
2012-12-18 12:50:00,7.63,7.63,7.61,7.61,62400.0,6.9631,6.9631,6.9448,6.9448,62400.0
2012-12-18 12:55:00,7.61,7.62,7.61,7.62,146400.0,6.9448,6.9539,6.9448,6.9539,146400.0
2012-12-18 13:00:00,7.62,7.62,7.61,7.61,100800.0,6.9539,6.9539,6.9448,6.9448,100800.0
2012-12-18 13:05:00,7.61,7.62,7.61,7.61,42000.0,6.9448,6.9539,6.9448,6.9448,42000.0
2012-12-18 13:10:00,7.62,7.62,7.59,7.59,50400.0,6.9539,6.9539,6.9265,6.9265,50400.0
2012-12-18 13:15:00,7.59,7.6,7.59,7.6,234000.0,6.9265,6.9357,6.9265,6.9357,234000.0
2012-12-18 13:20:00,7.59,7.6,7.59,7.59,42000.0,6.9265,6.9357,6.9265,6.9265,42000.0
2012-12-18 13:25:00,7.59,7.6,7.59,7.6,73200.0,6.9265,6.9357,6.9265,6.9357,73200.0
2012-12-18 13:30:00,7.59,7.61,7.59,7.61,103200.0,6.9265,6.9448,6.9265,6.9448,103200.0
2012-12-18 13:35:00,7.61,7.61,7.6,7.61,172800.0,6.9448,6.9448,6.9357,6.9448,172800.0
2012-12-18 13:40:00,7.6,7.62,7.6,7.61,130800.0,6.9357,6.9539,6.9357,6.9448,130800.0
2012-12-18 13:45:00,7.61,7.61,7.61,7.61,43200.0,6.9448,6.9448,6.9448,6.9448,43200.0
2012-12-18 13:50:00,7.6,7.6,7.58,7.59,166800.0,6.9357,6.9357,6.9174,6.9265,166800.0
2012-12-18 13:55:00,7.59,7.6,7.59,7.6,39600.0,6.9265,6.9357,6.9265,6.9357,39600.0
2012-12-18 14:00:00,7.6,7.6,7.59,7.6,64800.0,6.9357,6.9357,6.9265,6.9357,64800.0
2012-12-18 14:05:00,7.6,7.61,7.6,7.61,30000.0,6.9357,6.9448,6.9357,6.9448,30000.0
2012-12-18 14:10:00,7.61,7.61,7.61,7.61,80400.0,6.9448,6.9448,6.9448,6.9448,80400.0
2012-12-18 14:15:00,7.61,7.61,7.6,7.6,140400.0,6.9448,6.9448,6.9357,6.9357,140400.0
2012-12-18 14:20:00,7.6,7.6,7.58,7.58,63600.0,6.9357,6.9357,6.9174,6.9174,63600.0
2012-12-18 14:25:00,7.57,7.58,7.56,7.56,140400.0,6.9083,6.9174,6.8992,6.8992,140400.0
2012-12-18 14:30:00,7.56,7.56,7.55,7.56,144000.0,6.8992,6.8992,6.89,6.8992,144000.0
2012-12-18 14:35:00,7.56,7.57,7.55,7.57,100800.0,6.8992,6.9083,6.89,6.9083,100800.0
2012-12-18 14:40:00,7.58,7.58,7.57,7.58,99600.0,6.9174,6.9174,6.9083,6.9174,99600.0
2012-12-18 14:45:00,7.58,7.59,7.58,7.59,21600.0,6.9174,6.9265,6.9174,6.9265,21600.0
2012-12-18 14:50:00,7.59,7.59,7.58,7.58,98400.0,6.9265,6.9265,6.9174,6.9174,98400.0
2012-12-18 14:55:00,7.58,7.58,7.57,7.58,32400.0,6.9174,6.9174,6.9083,6.9174,32400.0
2012-12-18 15:00:00,7.58,7.6,7.58,7.6,39600.0,6.9174,6.9357,6.9174,6.9357,39600.0
2012-12-18 15:05:00,7.6,7.6,7.59,7.59,43200.0,6.9357,6.9357,6.9265,6.9265,43200.0
2012-12-18 15:10:00,7.6,7.6,7.58,7.59,78000.0,6.9357,6.9357,6.9174,6.9265,78000.0
2012-12-18 15:15:00,7.59,7.59,7.57,7.58,79200.0,6.9265,6.9265,6.9083,6.9174,79200.0
2012-12-18 15:20:00,7.58,7.59,7.58,7.58,68400.0,6.9174,6.9265,6.9174,6.9174,68400.0
2012-12-18 15:25:00,7.58,7.59,7.57,7.57,64800.0,6.9174,6.9265,6.9083,6.9083,64800.0
2012-12-18 15:30:00,7.57,7.58,7.57,7.57,195600.0,6.9083,6.9174,6.9083,6.9083,195600.0
2012-12-18 15:35:00,7.58,7.59,7.58,7.59,67200.0,6.9174,6.9265,6.9174,6.9265,67200.0
2012-12-18 15:40:00,7.59,7.6,7.58,7.58,249600.0,6.9265,6.9357,6.9174,6.9174,249600.0
2012-12-18 15:45:00,7.58,7.6,7.58,7.6,267600.0,6.9174,6.9357,6.9174,6.9357,267600.0
2012-12-18 15:50:00,7.61,7.63,7.6,7.63,328800.0,6.9448,6.9631,6.9357,6.9631,328800.0
2012-12-18 15:55:00,7.63,7.65,7.62,7.63,481200.0,6.9631,6.9813,6.9539,6.9631,481200.0
2012-12-19 09:30:00,7.66,7.66,7.63,7.63,680400.0,6.9904,6.9904,6.9631,6.9631,680400.0
2012-12-19 09:35:00,7.62,7.64,7.62,7.64,229200.0,6.9539,6.9722,6.9539,6.9722,229200.0
2012-12-19 09:40:00,7.63,7.63,7.62,7.62,156000.0,6.9631,6.9631,6.9539,6.9539,156000.0
2012-12-19 09:45:00,7.62,7.63,7.62,7.62,235200.0,6.9539,6.9631,6.9539,6.9539,235200.0
2012-12-19 09:50:00,7.62,7.62,7.6,7.6,387600.0,6.9539,6.9539,6.9357,6.9357,387600.0
2012-12-19 09:55:00,7.6,7.6,7.59,7.59,270000.0,6.9357,6.9357,6.9265,6.9265,270000.0
2012-12-19 10:00:00,7.58,7.59,7.58,7.58,344400.0,6.9174,6.9265,6.9174,6.9174,344400.0
2012-12-19 10:05:00,7.58,7.59,7.58,7.59,231600.0,6.9174,6.9265,6.9174,6.9265,231600.0
2012-12-19 10:10:00,7.59,7.6,7.58,7.59,67200.0,6.9265,6.9357,6.9174,6.9265,67200.0
2012-12-19 10:15:00,7.59,7.59,7.56,7.56,232800.0,6.9265,6.9265,6.8992,6.8992,232800.0
2012-12-19 10:20:00,7.56,7.57,7.55,7.55,192000.0,6.8992,6.9083,6.89,6.89,192000.0
2012-12-19 10:25:00,7.56,7.57,7.55,7.57,61200.0,6.8992,6.9083,6.89,6.9083,61200.0
2012-12-19 10:30:00,7.56,7.57,7.56,7.57,26400.0,6.8992,6.9083,6.8992,6.9083,26400.0
2012-12-19 10:35:00,7.57,7.6,7.57,7.6,133200.0,6.9083,6.9357,6.9083,6.9357,133200.0
2012-12-19 10:40:00,7.6,7.6,7.57,7.57,166800.0,6.9357,6.9357,6.9083,6.9083,166800.0
2012-12-19 10:45:00,7.58,7.6,7.57,7.6,176400.0,6.9174,6.9357,6.9083,6.9357,176400.0
2012-12-19 10:50:00,7.6,7.6,7.59,7.6,163200.0,6.9357,6.9357,6.9265,6.9357,163200.0
2012-12-19 10:55:00,7.6,7.6,7.59,7.59,64800.0,6.9357,6.9357,6.9265,6.9265,64800.0
2012-12-19 11:00:00,7.59,7.61,7.59,7.61,84000.0,6.9265,6.9448,6.9265,6.9448,84000.0
2012-12-19 11:05:00,7.6,7.62,7.6,7.62,165600.0,6.9357,6.9539,6.9357,6.9539,165600.0
2012-12-19 11:10:00,7.62,7.62,7.61,7.61,48000.0,6.9539,6.9539,6.9448,6.9448,48000.0
2012-12-19 11:15:00,7.61,7.61,7.61,7.61,33600.0,6.9448,6.9448,6.9448,6.9448,33600.0
2012-12-19 11:20:00,7.61,7.62,7.58,7.59,111600.0,6.9448,6.9539,6.9174,6.9265,111600.0
2012-12-19 11:25:00,7.59,7.6,7.59,7.59,61200.0,6.9265,6.9357,6.9265,6.9265,61200.0
2012-12-19 11:30:00,7.6,7.62,7.6,7.61,67200.0,6.9357,6.9539,6.9357,6.9448,67200.0
2012-12-19 11:35:00,7.61,7.61,7.61,7.61,39600.0,6.9448,6.9448,6.9448,6.9448,39600.0
2012-12-19 11:40:00,7.61,7.62,7.61,7.61,24000.0,6.9448,6.9539,6.9448,6.9448,24000.0
2012-12-19 11:45:00,7.6,7.6,7.59,7.6,88800.0,6.9357,6.9357,6.9265,6.9357,88800.0
2012-12-19 11:50:00,7.6,7.61,7.59,7.6,114000.0,6.9357,6.9448,6.9265,6.9357,114000.0
2012-12-19 11:55:00,7.6,7.6,7.59,7.6,105600.0,6.9357,6.9357,6.9265,6.9357,105600.0
2012-12-19 12:00:00,7.6,7.6,7.58,7.58,24000.0,6.9357,6.9357,6.9174,6.9174,24000.0
2012-12-19 12:05:00,7.58,7.58,7.57,7.57,99600.0,6.9174,6.9174,6.9083,6.9083,99600.0
2012-12-19 12:10:00,7.58,7.59,7.58,7.59,78000.0,6.9174,6.9265,6.9174,6.9265,78000.0
2012-12-19 12:15:00,7.58,7.59,7.58,7.59,26400.0,6.9174,6.9265,6.9174,6.9265,26400.0
2012-12-19 12:20:00,7.58,7.58,7.58,7.58,2400.0,6.9174,6.9174,6.9174,6.9174,2400.0
2012-12-19 12:25:00,7.59,7.59,7.59,7.59,15600.0,6.9265,6.9265,6.9265,6.9265,15600.0
2012-12-19 12:30:00,7.59,7.6,7.58,7.58,40800.0,6.9265,6.9357,6.9174,6.9174,40800.0
2012-12-19 12:35:00,7.58,7.58,7.58,7.58,3600.0,6.9174,6.9174,6.9174,6.9174,3600.0
2012-12-19 12:40:00,7.59,7.62,7.59,7.62,159600.0,6.9265,6.9539,6.9265,6.9539,159600.0
2012-12-19 12:45:00,7.62,7.63,7.61,7.61,106800.0,6.9539,6.9631,6.9448,6.9448,106800.0
2012-12-19 12:50:00,7.6,7.61,7.6,7.6,21600.0,6.9357,6.9448,6.9357,6.9357,21600.0
2012-12-19 12:55:00,7.6,7.61,7.59,7.59,168000.0,6.9357,6.9448,6.9265,6.9265,168000.0
2012-12-19 13:00:00,7.59,7.6,7.59,7.59,36000.0,6.9265,6.9357,6.9265,6.9265,36000.0
2012-12-19 13:05:00,7.6,7.6,7.59,7.59,31200.0,6.9357,6.9357,6.9265,6.9265,31200.0
2012-12-19 13:10:00,7.59,7.59,7.58,7.59,48000.0,6.9265,6.9265,6.9174,6.9265,48000.0
2012-12-19 13:15:00,7.59,7.59,7.57,7.58,109200.0,6.9265,6.9265,6.9083,6.9174,109200.0
2012-12-19 13:20:00,7.58,7.58,7.57,7.58,103200.0,6.9174,6.9174,6.9083,6.9174,103200.0
2012-12-19 13:25:00,7.58,7.6,7.58,7.59,116400.0,6.9174,6.9357,6.9174,6.9265,116400.0
2012-12-19 13:30:00,7.58,7.59,7.58,7.58,44400.0,6.9174,6.9265,6.9174,6.9174,44400.0
2012-12-19 13:35:00,7.59,7.59,7.57,7.57,97200.0,6.9265,6.9265,6.9083,6.9083,97200.0
2012-12-19 13:40:00,7.57,7.57,7.55,7.55,31200.0,6.9083,6.9083,6.89,6.89,31200.0
2012-12-19 13:45:00,7.55,7.56,7.55,7.56,40800.0,6.89,6.8992,6.89,6.8992,40800.0
2012-12-19 13:50:00,7.57,7.57,7.56,7.56,22800.0,6.9083,6.9083,6.8992,6.8992,22800.0
2012-12-19 13:55:00,7.57,7.58,7.57,7.57,42000.0,6.9083,6.9174,6.9083,6.9083,42000.0
2012-12-19 14:00:00,7.57,7.57,7.54,7.54,93600.0,6.9083,6.9083,6.8809,6.8809,93600.0
2012-12-19 14:05:00,7.56,7.56,7.55,7.55,54000.0,6.8992,6.8992,6.89,6.89,54000.0
2012-12-19 14:10:00,7.55,7.56,7.55,7.55,30000.0,6.89,6.8992,6.89,6.89,30000.0
2012-12-19 14:15:00,7.55,7.55,7.52,7.54,321600.0,6.89,6.89,6.8627,6.8809,321600.0
2012-12-19 14:20:00,7.54,7.56,7.54,7.55,45600.0,6.8809,6.8992,6.8809,6.89,45600.0
2012-12-19 14:25:00,7.54,7.55,7.54,7.55,43200.0,6.8809,6.89,6.8809,6.89,43200.0
2012-12-19 14:30:00,7.54,7.54,7.54,7.54,6000.0,6.8809,6.8809,6.8809,6.8809,6000.0
2012-12-19 14:35:00,7.54,7.54,7.53,7.54,100800.0,6.8809,6.8809,6.8718,6.8809,100800.0
2012-12-19 14:40:00,7.54,7.54,7.51,7.51,68400.0,6.8809,6.8809,6.8535,6.8535,68400.0
2012-12-19 14:45:00,7.52,7.52,7.5,7.5,62400.0,6.8627,6.8627,6.8444,6.8444,62400.0
2012-12-19 14:50:00,7.5,7.51,7.49,7.5,204000.0,6.8444,6.8535,6.8353,6.8444,204000.0
2012-12-19 14:55:00,7.5,7.52,7.5,7.52,146400.0,6.8444,6.8627,6.8444,6.8627,146400.0
2012-12-19 15:00:00,7.52,7.53,7.52,7.52,106800.0,6.8627,6.8718,6.8627,6.8627,106800.0
2012-12-19 15:05:00,7.52,7.53,7.51,7.52,63600.0,6.8627,6.8718,6.8535,6.8627,63600.0
2012-12-19 15:10:00,7.52,7.52,7.5,7.51,162000.0,6.8627,6.8627,6.8444,6.8535,162000.0
2012-12-19 15:15:00,7.51,7.52,7.5,7.51,168000.0,6.8535,6.8627,6.8444,6.8535,168000.0
2012-12-19 15:20:00,7.5,7.52,7.5,7.52,104400.0,6.8444,6.8627,6.8444,6.8627,104400.0
2012-12-19 15:25:00,7.52,7.53,7.52,7.53,30000.0,6.8627,6.8718,6.8627,6.8718,30000.0
2012-12-19 15:30:00,7.53,7.53,7.52,7.52,66000.0,6.8718,6.8718,6.8627,6.8627,66000.0
2012-12-19 15:35:00,7.53,7.56,7.53,7.55,206400.0,6.8718,6.8992,6.8718,6.89,206400.0
2012-12-19 15:40:00,7.55,7.55,7.54,7.54,160800.0,6.89,6.89,6.8809,6.8809,160800.0
2012-12-19 15:45:00,7.54,7.54,7.5,7.5,212400.0,6.8809,6.8809,6.8444,6.8444,212400.0
2012-12-19 15:50:00,7.49,7.5,7.47,7.47,178800.0,6.8353,6.8444,6.817,6.817,178800.0
2012-12-19 15:55:00,7.47,7.48,7.45,7.45,180000.0,6.817,6.8262,6.7988,6.7988,180000.0
2012-12-20 09:30:00,7.48,7.49,7.47,7.47,517200.0,6.8262,6.8353,6.817,6.817,517200.0
2012-12-20 09:35:00,7.47,7.48,7.45,7.45,247200.0,6.817,6.8262,6.7988,6.7988,247200.0
2012-12-20 09:40:00,7.45,7.45,7.43,7.43,282000.0,6.7988,6.7988,6.7805,6.7805,282000.0
2012-12-20 09:45:00,7.44,7.44,7.43,7.44,64800.0,6.7897,6.7897,6.7805,6.7897,64800.0
2012-12-20 09:50:00,7.45,7.46,7.45,7.45,181200.0,6.7988,6.8079,6.7988,6.7988,181200.0
2012-12-20 09:55:00,7.44,7.44,7.41,7.41,231600.0,6.7897,6.7897,6.7623,6.7623,231600.0
2012-12-20 10:00:00,7.43,7.46,7.42,7.46,392400.0,6.7805,6.8079,6.7714,6.8079,392400.0
2012-12-20 10:05:00,7.45,7.49,7.45,7.49,283200.0,6.7988,6.8353,6.7988,6.8353,283200.0
2012-12-20 10:10:00,7.49,7.5,7.48,7.5,192000.0,6.8353,6.8444,6.8262,6.8444,192000.0
2012-12-20 10:15:00,7.5,7.51,7.5,7.51,73200.0,6.8444,6.8535,6.8444,6.8535,73200.0
2012-12-20 10:20:00,7.5,7.5,7.47,7.47,145200.0,6.8444,6.8444,6.817,6.817,145200.0
2012-12-20 10:25:00,7.48,7.48,7.47,7.48,55200.0,6.8262,6.8262,6.817,6.8262,55200.0
2012-12-20 10:30:00,7.47,7.48,7.47,7.48,81600.0,6.817,6.8262,6.817,6.8262,81600.0
2012-12-20 10:35:00,7.48,7.51,7.48,7.5,52800.0,6.8262,6.8535,6.8262,6.8444,52800.0
2012-12-20 10:40:00,7.5,7.51,7.5,7.5,168000.0,6.8444,6.8535,6.8444,6.8444,168000.0
2012-12-20 10:45:00,7.5,7.5,7.48,7.49,106800.0,6.8444,6.8444,6.8262,6.8353,106800.0
2012-12-20 10:50:00,7.48,7.49,7.48,7.49,12000.0,6.8262,6.8353,6.8262,6.8353,12000.0
2012-12-20 10:55:00,7.49,7.49,7.49,7.49,12000.0,6.8353,6.8353,6.8353,6.8353,12000.0
2012-12-20 11:00:00,7.49,7.49,7.48,7.49,50400.0,6.8353,6.8353,6.8262,6.8353,50400.0
2012-12-20 11:05:00,7.49,7.51,7.49,7.51,105600.0,6.8353,6.8535,6.8353,6.8535,105600.0
2012-12-20 11:10:00,7.5,7.5,7.49,7.49,31200.0,6.8444,6.8444,6.8353,6.8353,31200.0
2012-12-20 11:15:00,7.49,7.49,7.49,7.49,8400.0,6.8353,6.8353,6.8353,6.8353,8400.0
2012-12-20 11:20:00,7.49,7.5,7.48,7.48,16800.0,6.8353,6.8444,6.8262,6.8262,16800.0
2012-12-20 11:25:00,7.48,7.48,7.45,7.46,25200.0,6.8262,6.8262,6.7988,6.8079,25200.0
2012-12-20 11:30:00,7.45,7.46,7.45,7.46,39600.0,6.7988,6.8079,6.7988,6.8079,39600.0
2012-12-20 11:35:00,7.45,7.48,7.45,7.47,27600.0,6.7988,6.8262,6.7988,6.817,27600.0
2012-12-20 11:40:00,7.47,7.48,7.47,7.47,18000.0,6.817,6.8262,6.817,6.817,18000.0
2012-12-20 11:45:00,7.48,7.48,7.48,7.48,4800.0,6.8262,6.8262,6.8262,6.8262,4800.0
2012-12-20 11:50:00,7.48,7.48,7.48,7.48,14400.0,6.8262,6.8262,6.8262,6.8262,14400.0
2012-12-20 11:55:00,7.48,7.48,7.48,7.48,91200.0,6.8262,6.8262,6.8262,6.8262,91200.0
2012-12-20 12:00:00,7.49,7.49,7.48,7.48,72000.0,6.8353,6.8353,6.8262,6.8262,72000.0
2012-12-20 12:05:00,7.48,7.49,7.48,7.49,4800.0,6.8262,6.8353,6.8262,6.8353,4800.0
2012-12-20 12:10:00,7.48,7.48,7.48,7.48,42000.0,6.8262,6.8262,6.8262,6.8262,42000.0
2012-12-20 12:15:00,7.48,7.48,7.47,7.47,61200.0,6.8262,6.8262,6.817,6.817,61200.0
2012-12-20 12:20:00,7.48,7.48,7.47,7.47,30000.0,6.8262,6.8262,6.817,6.817,30000.0
2012-12-20 12:25:00,7.48,7.48,7.47,7.48,42000.0,6.8262,6.8262,6.817,6.8262,42000.0
2012-12-20 12:30:00,7.48,7.48,7.48,7.48,0.0,6.8262,6.8262,6.8262,6.8262,0.0
2012-12-20 12:35:00,7.48,7.49,7.48,7.48,16800.0,6.8262,6.8353,6.8262,6.8262,16800.0
2012-12-20 12:40:00,7.48,7.48,7.48,7.48,8400.0,6.8262,6.8262,6.8262,6.8262,8400.0
2012-12-20 12:45:00,7.48,7.48,7.48,7.48,48000.0,6.8262,6.8262,6.8262,6.8262,48000.0
2012-12-20 12:50:00,7.48,7.49,7.48,7.48,52800.0,6.8262,6.8353,6.8262,6.8262,52800.0
2012-12-20 12:55:00,7.48,7.49,7.48,7.49,3600.0,6.8262,6.8353,6.8262,6.8353,3600.0
2012-12-20 13:00:00,7.5,7.5,7.47,7.48,98400.0,6.8444,6.8444,6.817,6.8262,98400.0
2012-12-20 13:05:00,7.48,7.5,7.48,7.5,204000.0,6.8262,6.8444,6.8262,6.8444,204000.0
2012-12-20 13:10:00,7.5,7.5,7.49,7.5,213600.0,6.8444,6.8444,6.8353,6.8444,213600.0
2012-12-20 13:15:00,7.5,7.5,7.47,7.47,135600.0,6.8444,6.8444,6.817,6.817,135600.0
2012-12-20 13:20:00,7.48,7.48,7.46,7.47,24000.0,6.8262,6.8262,6.8079,6.817,24000.0
2012-12-20 13:25:00,7.48,7.51,7.47,7.5,390000.0,6.8262,6.8535,6.817,6.8444,390000.0
2012-12-20 13:30:00,7.5,7.51,7.5,7.5,102000.0,6.8444,6.8535,6.8444,6.8444,102000.0
2012-12-20 13:35:00,7.5,7.53,7.5,7.53,92400.0,6.8444,6.8718,6.8444,6.8718,92400.0
2012-12-20 13:40:00,7.53,7.53,7.52,7.53,236400.0,6.8718,6.8718,6.8627,6.8718,236400.0
2012-12-20 13:45:00,7.53,7.56,7.53,7.55,271200.0,6.8718,6.8992,6.8718,6.89,271200.0
2012-12-20 13:50:00,7.55,7.56,7.55,7.55,39600.0,6.89,6.8992,6.89,6.89,39600.0
2012-12-20 13:55:00,7.56,7.56,7.55,7.56,15600.0,6.8992,6.8992,6.89,6.8992,15600.0
2012-12-20 14:00:00,7.55,7.55,7.54,7.55,160800.0,6.89,6.89,6.8809,6.89,160800.0
2012-12-20 14:05:00,7.54,7.55,7.53,7.53,277200.0,6.8809,6.89,6.8718,6.8718,277200.0
2012-12-20 14:10:00,7.53,7.54,7.53,7.54,99600.0,6.8718,6.8809,6.8718,6.8809,99600.0
2012-12-20 14:15:00,7.54,7.57,7.54,7.55,222000.0,6.8809,6.9083,6.8809,6.89,222000.0
2012-12-20 14:20:00,7.55,7.55,7.54,7.54,140400.0,6.89,6.89,6.8809,6.8809,140400.0
2012-12-20 14:25:00,7.54,7.55,7.54,7.55,97200.0,6.8809,6.89,6.8809,6.89,97200.0
2012-12-20 14:30:00,7.55,7.56,7.55,7.55,169200.0,6.89,6.8992,6.89,6.89,169200.0
2012-12-20 14:35:00,7.55,7.56,7.55,7.56,110400.0,6.89,6.8992,6.89,6.8992,110400.0
2012-12-20 14:40:00,7.55,7.55,7.55,7.55,13200.0,6.89,6.89,6.89,6.89,13200.0
2012-12-20 14:45:00,7.56,7.57,7.56,7.57,92400.0,6.8992,6.9083,6.8992,6.9083,92400.0
2012-12-20 14:50:00,7.57,7.57,7.57,7.57,201600.0,6.9083,6.9083,6.9083,6.9083,201600.0
2012-12-20 14:55:00,7.57,7.57,7.57,7.57,24000.0,6.9083,6.9083,6.9083,6.9083,24000.0
2012-12-20 15:00:00,7.56,7.56,7.55,7.55,97200.0,6.8992,6.8992,6.89,6.89,97200.0
2012-12-20 15:05:00,7.55,7.55,7.54,7.54,67200.0,6.89,6.89,6.8809,6.8809,67200.0
2012-12-20 15:10:00,7.54,7.55,7.54,7.55,108000.0,6.8809,6.89,6.8809,6.89,108000.0
2012-12-20 15:15:00,7.55,7.55,7.53,7.53,104400.0,6.89,6.89,6.8718,6.8718,104400.0
2012-12-20 15:20:00,7.53,7.53,7.52,7.53,123600.0,6.8718,6.8718,6.8627,6.8718,123600.0
2012-12-20 15:25:00,7.53,7.53,7.52,7.53,51600.0,6.8718,6.8718,6.8627,6.8718,51600.0
2012-12-20 15:30:00,7.53,7.54,7.53,7.54,122400.0,6.8718,6.8809,6.8718,6.8809,122400.0
2012-12-20 15:35:00,7.53,7.56,7.53,7.56,200400.0,6.8718,6.8992,6.8718,6.8992,200400.0
2012-12-20 15:40:00,7.56,7.57,7.55,7.55,253200.0,6.8992,6.9083,6.89,6.89,253200.0
2012-12-20 15:45:00,7.55,7.56,7.55,7.55,21600.0,6.89,6.8992,6.89,6.89,21600.0
2012-12-20 15:50:00,7.56,7.56,7.54,7.54,105600.0,6.8992,6.8992,6.8809,6.8809,105600.0
2012-12-20 15:55:00,7.54,7.59,7.54,7.59,361200.0,6.8809,6.9265,6.8809,6.9265,361200.0
2012-12-21 09:30:00,7.25,7.34,7.25,7.33,2878800.0,6.6163,6.6984,6.6163,6.6893,2878800.0
2012-12-21 09:35:00,7.32,7.35,7.31,7.34,572400.0,6.6801,6.7075,6.671,6.6984,572400.0
2012-12-21 09:40:00,7.34,7.37,7.34,7.36,297600.0,6.6984,6.7258,6.6984,6.7167,297600.0
2012-12-21 09:45:00,7.36,7.36,7.32,7.33,338400.0,6.7167,6.7167,6.6801,6.6893,338400.0
2012-12-21 09:50:00,7.32,7.37,7.32,7.34,264000.0,6.6801,6.7258,6.6801,6.6984,264000.0
2012-12-21 09:55:00,7.34,7.35,7.33,7.34,236400.0,6.6984,6.7075,6.6893,6.6984,236400.0
2012-12-21 10:00:00,7.35,7.35,7.33,7.34,325200.0,6.7075,6.7075,6.6893,6.6984,325200.0
2012-12-21 10:05:00,7.33,7.34,7.32,7.34,512400.0,6.6893,6.6984,6.6801,6.6984,512400.0
2012-12-21 10:10:00,7.34,7.39,7.32,7.39,397200.0,6.6984,6.744,6.6801,6.744,397200.0
2012-12-21 10:15:00,7.39,7.41,7.37,7.41,158400.0,6.744,6.7623,6.7258,6.7623,158400.0
2012-12-21 10:20:00,7.41,7.43,7.4,7.4,288000.0,6.7623,6.7805,6.7532,6.7532,288000.0
2012-12-21 10:25:00,7.4,7.41,7.4,7.4,85200.0,6.7532,6.7623,6.7532,6.7532,85200.0
2012-12-21 10:30:00,7.41,7.42,7.38,7.38,259200.0,6.7623,6.7714,6.7349,6.7349,259200.0
2012-12-21 10:35:00,7.38,7.4,7.38,7.38,73200.0,6.7349,6.7532,6.7349,6.7349,73200.0
2012-12-21 10:40:00,7.39,7.39,7.37,7.37,38400.0,6.744,6.744,6.7258,6.7258,38400.0
2012-12-21 10:45:00,7.37,7.39,7.37,7.38,82800.0,6.7258,6.744,6.7258,6.7349,82800.0
2012-12-21 10:50:00,7.38,7.39,7.36,7.36,81600.0,6.7349,6.744,6.7167,6.7167,81600.0
2012-12-21 10:55:00,7.36,7.37,7.36,7.36,42000.0,6.7167,6.7258,6.7167,6.7167,42000.0
2012-12-21 11:00:00,7.36,7.37,7.35,7.36,128400.0,6.7167,6.7258,6.7075,6.7167,128400.0
2012-12-21 11:05:00,7.35,7.35,7.31,7.32,142800.0,6.7075,6.7075,6.671,6.6801,142800.0
2012-12-21 11:10:00,7.32,7.34,7.32,7.34,118800.0,6.6801,6.6984,6.6801,6.6984,118800.0
2012-12-21 11:15:00,7.34,7.34,7.31,7.31,66000.0,6.6984,6.6984,6.671,6.671,66000.0
2012-12-21 11:20:00,7.3,7.33,7.3,7.32,90000.0,6.6619,6.6893,6.6619,6.6801,90000.0
2012-12-21 11:25:00,7.33,7.34,7.33,7.33,19200.0,6.6893,6.6984,6.6893,6.6893,19200.0
2012-12-21 11:30:00,7.33,7.33,7.29,7.29,169200.0,6.6893,6.6893,6.6528,6.6528,169200.0
2012-12-21 11:35:00,7.29,7.3,7.25,7.27,321600.0,6.6528,6.6619,6.6163,6.6345,321600.0
2012-12-21 11:40:00,7.27,7.27,7.26,7.26,122400.0,6.6345,6.6345,6.6254,6.6254,122400.0
2012-12-21 11:45:00,7.26,7.27,7.25,7.27,42000.0,6.6254,6.6345,6.6163,6.6345,42000.0
2012-12-21 11:50:00,7.27,7.29,7.27,7.27,262800.0,6.6345,6.6528,6.6345,6.6345,262800.0
2012-12-21 11:55:00,7.27,7.3,7.27,7.3,50400.0,6.6345,6.6619,6.6345,6.6619,50400.0
2012-12-21 12:00:00,7.31,7.32,7.28,7.28,146400.0,6.671,6.6801,6.6436,6.6436,146400.0
2012-12-21 12:05:00,7.29,7.29,7.28,7.29,37200.0,6.6528,6.6528,6.6436,6.6528,37200.0
2012-12-21 12:10:00,7.29,7.29,7.28,7.28,84000.0,6.6528,6.6528,6.6436,6.6436,84000.0
2012-12-21 12:15:00,7.27,7.29,7.27,7.29,114000.0,6.6345,6.6528,6.6345,6.6528,114000.0
2012-12-21 12:20:00,7.29,7.29,7.28,7.28,49200.0,6.6528,6.6528,6.6436,6.6436,49200.0
2012-12-21 12:25:00,7.28,7.28,7.27,7.27,75600.0,6.6436,6.6436,6.6345,6.6345,75600.0
2012-12-21 12:30:00,7.27,7.28,7.27,7.28,81600.0,6.6345,6.6436,6.6345,6.6436,81600.0
2012-12-21 12:35:00,7.28,7.3,7.26,7.26,151200.0,6.6436,6.6619,6.6254,6.6254,151200.0
2012-12-21 12:40:00,7.26,7.27,7.25,7.26,82800.0,6.6254,6.6345,6.6163,6.6254,82800.0
2012-12-21 12:45:00,7.26,7.29,7.26,7.28,25200.0,6.6254,6.6528,6.6254,6.6436,25200.0
2012-12-21 12:50:00,7.28,7.29,7.28,7.28,58800.0,6.6436,6.6528,6.6436,6.6436,58800.0
2012-12-21 12:55:00,7.28,7.31,7.28,7.31,196800.0,6.6436,6.671,6.6436,6.671,196800.0
2012-12-21 13:00:00,7.31,7.32,7.31,7.31,146400.0,6.671,6.6801,6.671,6.671,146400.0
2012-12-21 13:05:00,7.32,7.32,7.3,7.3,159600.0,6.6801,6.6801,6.6619,6.6619,159600.0
2012-12-21 13:10:00,7.3,7.31,7.29,7.29,61200.0,6.6619,6.671,6.6528,6.6528,61200.0
2012-12-21 13:15:00,7.28,7.29,7.27,7.28,102000.0,6.6436,6.6528,6.6345,6.6436,102000.0
2012-12-21 13:20:00,7.3,7.3,7.29,7.29,21600.0,6.6619,6.6619,6.6528,6.6528,21600.0
2012-12-21 13:25:00,7.29,7.31,7.29,7.31,75600.0,6.6528,6.671,6.6528,6.671,75600.0
2012-12-21 13:30:00,7.3,7.31,7.3,7.3,140400.0,6.6619,6.671,6.6619,6.6619,140400.0
2012-12-21 13:35:00,7.3,7.33,7.3,7.33,141600.0,6.6619,6.6893,6.6619,6.6893,141600.0
2012-12-21 13:40:00,7.33,7.36,7.33,7.35,342000.0,6.6893,6.7167,6.6893,6.7075,342000.0
2012-12-21 13:45:00,7.36,7.36,7.34,7.34,160800.0,6.7167,6.7167,6.6984,6.6984,160800.0
2012-12-21 13:50:00,7.34,7.35,7.34,7.34,21600.0,6.6984,6.7075,6.6984,6.6984,21600.0
2012-12-21 13:55:00,7.35,7.35,7.34,7.35,56400.0,6.7075,6.7075,6.6984,6.7075,56400.0
2012-12-21 14:00:00,7.35,7.38,7.35,7.37,190800.0,6.7075,6.7349,6.7075,6.7258,190800.0
2012-12-21 14:05:00,7.37,7.37,7.35,7.35,140400.0,6.7258,6.7258,6.7075,6.7075,140400.0
2012-12-21 14:10:00,7.36,7.36,7.35,7.35,39600.0,6.7167,6.7167,6.7075,6.7075,39600.0
2012-12-21 14:15:00,7.35,7.35,7.35,7.35,24000.0,6.7075,6.7075,6.7075,6.7075,24000.0
2012-12-21 14:20:00,7.34,7.34,7.33,7.33,26400.0,6.6984,6.6984,6.6893,6.6893,26400.0
2012-12-21 14:25:00,7.33,7.35,7.33,7.34,15600.0,6.6893,6.7075,6.6893,6.6984,15600.0
2012-12-21 14:30:00,7.33,7.35,7.33,7.35,106800.0,6.6893,6.7075,6.6893,6.7075,106800.0
2012-12-21 14:35:00,7.35,7.35,7.34,7.34,120000.0,6.7075,6.7075,6.6984,6.6984,120000.0
2012-12-21 14:40:00,7.35,7.35,7.33,7.34,72000.0,6.7075,6.7075,6.6893,6.6984,72000.0
2012-12-21 14:45:00,7.34,7.35,7.33,7.35,24000.0,6.6984,6.7075,6.6893,6.7075,24000.0
2012-12-21 14:50:00,7.35,7.36,7.35,7.35,58800.0,6.7075,6.7167,6.7075,6.7075,58800.0
2012-12-21 14:55:00,7.35,7.35,7.35,7.35,162000.0,6.7075,6.7075,6.7075,6.7075,162000.0
2012-12-21 15:00:00,7.35,7.36,7.35,7.36,81600.0,6.7075,6.7167,6.7075,6.7167,81600.0
2012-12-21 15:05:00,7.35,7.35,7.34,7.34,42000.0,6.7075,6.7075,6.6984,6.6984,42000.0
2012-12-21 15:10:00,7.34,7.35,7.33,7.34,27600.0,6.6984,6.7075,6.6893,6.6984,27600.0
2012-12-21 15:15:00,7.34,7.37,7.34,7.37,55200.0,6.6984,6.7258,6.6984,6.7258,55200.0
2012-12-21 15:20:00,7.37,7.37,7.35,7.35,85200.0,6.7258,6.7258,6.7075,6.7075,85200.0
2012-12-21 15:25:00,7.35,7.37,7.35,7.37,117600.0,6.7075,6.7258,6.7075,6.7258,117600.0
2012-12-21 15:30:00,7.37,7.4,7.37,7.39,416400.0,6.7258,6.7532,6.7258,6.744,416400.0
2012-12-21 15:35:00,7.39,7.42,7.39,7.4,140400.0,6.744,6.7714,6.744,6.7532,140400.0
2012-12-21 15:40:00,7.4,7.4,7.39,7.39,222000.0,6.7532,6.7532,6.744,6.744,222000.0
2012-12-21 15:45:00,7.39,7.39,7.34,7.35,414000.0,6.744,6.744,6.6984,6.7075,414000.0
2012-12-21 15:50:00,7.35,7.36,7.35,7.36,207600.0,6.7075,6.7167,6.7075,6.7167,207600.0
2012-12-21 15:55:00,7.36,7.38,7.35,7.38,481200.0,6.7167,6.7349,6.7075,6.7349,481200.0
2012-12-24 09:30:00,7.33,7.34,7.31,7.32,514800.0,6.6893,6.6984,6.671,6.6801,514800.0
2012-12-24 09:35:00,7.32,7.32,7.3,7.31,254400.0,6.6801,6.6801,6.6619,6.671,254400.0
2012-12-24 09:40:00,7.32,7.32,7.31,7.32,236400.0,6.6801,6.6801,6.671,6.6801,236400.0
2012-12-24 09:45:00,7.33,7.33,7.3,7.31,141600.0,6.6893,6.6893,6.6619,6.671,141600.0
2012-12-24 09:50:00,7.31,7.31,7.3,7.31,75600.0,6.671,6.671,6.6619,6.671,75600.0
2012-12-24 09:55:00,7.3,7.31,7.29,7.31,176400.0,6.6619,6.671,6.6528,6.671,176400.0
2012-12-24 10:00:00,7.3,7.31,7.3,7.3,294000.0,6.6619,6.671,6.6619,6.6619,294000.0
2012-12-24 10:05:00,7.3,7.32,7.3,7.31,318000.0,6.6619,6.6801,6.6619,6.671,318000.0
2012-12-24 10:10:00,7.31,7.33,7.3,7.32,165600.0,6.671,6.6893,6.6619,6.6801,165600.0
2012-12-24 10:15:00,7.32,7.33,7.32,7.33,142800.0,6.6801,6.6893,6.6801,6.6893,142800.0
2012-12-24 10:20:00,7.33,7.33,7.33,7.33,32400.0,6.6893,6.6893,6.6893,6.6893,32400.0
2012-12-24 10:25:00,7.32,7.33,7.32,7.33,34800.0,6.6801,6.6893,6.6801,6.6893,34800.0
2012-12-24 10:30:00,7.33,7.34,7.33,7.34,118800.0,6.6893,6.6984,6.6893,6.6984,118800.0
2012-12-24 10:35:00,7.34,7.34,7.32,7.33,130800.0,6.6984,6.6984,6.6801,6.6893,130800.0
2012-12-24 10:40:00,7.33,7.33,7.33,7.33,120000.0,6.6893,6.6893,6.6893,6.6893,120000.0
2012-12-24 10:45:00,7.32,7.33,7.31,7.31,75600.0,6.6801,6.6893,6.671,6.671,75600.0
2012-12-24 10:50:00,7.31,7.32,7.3,7.31,177600.0,6.671,6.6801,6.6619,6.671,177600.0
2012-12-24 10:55:00,7.31,7.31,7.3,7.3,38400.0,6.671,6.671,6.6619,6.6619,38400.0
2012-12-24 11:00:00,7.3,7.31,7.3,7.31,55200.0,6.6619,6.671,6.6619,6.671,55200.0
2012-12-24 11:05:00,7.31,7.31,7.3,7.3,81600.0,6.671,6.671,6.6619,6.6619,81600.0
2012-12-24 11:10:00,7.3,7.31,7.3,7.3,261600.0,6.6619,6.671,6.6619,6.6619,261600.0
2012-12-24 11:15:00,7.3,7.3,7.29,7.3,98400.0,6.6619,6.6619,6.6528,6.6619,98400.0
2012-12-24 11:20:00,7.3,7.3,7.3,7.3,27600.0,6.6619,6.6619,6.6619,6.6619,27600.0
2012-12-24 11:25:00,7.3,7.3,7.3,7.3,76800.0,6.6619,6.6619,6.6619,6.6619,76800.0
2012-12-24 11:30:00,7.31,7.32,7.31,7.32,210000.0,6.671,6.6801,6.671,6.6801,210000.0
2012-12-24 11:35:00,7.32,7.32,7.31,7.32,42000.0,6.6801,6.6801,6.671,6.6801,42000.0
2012-12-24 11:40:00,7.31,7.32,7.3,7.31,24000.0,6.671,6.6801,6.6619,6.671,24000.0
2012-12-24 11:45:00,7.31,7.31,7.3,7.31,103200.0,6.671,6.671,6.6619,6.671,103200.0
2012-12-24 11:50:00,7.31,7.31,7.3,7.31,177600.0,6.671,6.671,6.6619,6.671,177600.0
2012-12-24 11:55:00,7.31,7.31,7.31,7.31,20400.0,6.671,6.671,6.671,6.671,20400.0
2012-12-24 12:00:00,7.31,7.31,7.31,7.31,21600.0,6.671,6.671,6.671,6.671,21600.0
2012-12-24 12:05:00,7.31,7.31,7.31,7.31,33600.0,6.671,6.671,6.671,6.671,33600.0
2012-12-24 12:10:00,7.3,7.31,7.3,7.3,36000.0,6.6619,6.671,6.6619,6.6619,36000.0
2012-12-24 12:15:00,7.3,7.3,7.3,7.3,87600.0,6.6619,6.6619,6.6619,6.6619,87600.0
2012-12-24 12:20:00,7.29,7.29,7.29,7.29,148800.0,6.6528,6.6528,6.6528,6.6528,148800.0
2012-12-24 12:25:00,7.29,7.3,7.29,7.3,14400.0,6.6528,6.6619,6.6528,6.6619,14400.0
2012-12-24 12:30:00,7.3,7.31,7.3,7.31,68400.0,6.6619,6.671,6.6619,6.671,68400.0
2012-12-24 12:35:00,7.32,7.32,7.31,7.31,115200.0,6.6801,6.6801,6.671,6.671,115200.0
2012-12-24 12:40:00,7.31,7.31,7.3,7.3,92400.0,6.671,6.671,6.6619,6.6619,92400.0
2012-12-24 12:45:00,7.3,7.31,7.3,7.31,39600.0,6.6619,6.671,6.6619,6.671,39600.0
2012-12-24 12:50:00,7.31,7.31,7.31,7.31,39600.0,6.671,6.671,6.671,6.671,39600.0
2012-12-24 12:55:00,7.31,7.32,7.3,7.31,500400.0,6.671,6.6801,6.6619,6.671,500400.0
2012-12-26 09:30:00,7.36,7.36,7.33,7.33,270000.0,6.7167,6.7167,6.6893,6.6893,270000.0
2012-12-26 09:35:00,7.34,7.35,7.34,7.35,435600.0,6.6984,6.7075,6.6984,6.7075,435600.0
2012-12-26 09:40:00,7.36,7.36,7.34,7.34,75600.0,6.7167,6.7167,6.6984,6.6984,75600.0
2012-12-26 09:45:00,7.33,7.34,7.33,7.34,54000.0,6.6893,6.6984,6.6893,6.6984,54000.0
2012-12-26 09:50:00,7.34,7.34,7.33,7.34,64800.0,6.6984,6.6984,6.6893,6.6984,64800.0
2012-12-26 09:55:00,7.33,7.35,7.33,7.34,97200.0,6.6893,6.7075,6.6893,6.6984,97200.0
2012-12-26 10:00:00,7.34,7.34,7.33,7.33,78000.0,6.6984,6.6984,6.6893,6.6893,78000.0
2012-12-26 10:05:00,7.33,7.34,7.33,7.34,90000.0,6.6893,6.6984,6.6893,6.6984,90000.0
2012-12-26 10:10:00,7.34,7.34,7.33,7.33,103200.0,6.6984,6.6984,6.6893,6.6893,103200.0
2012-12-26 10:15:00,7.33,7.33,7.32,7.32,42000.0,6.6893,6.6893,6.6801,6.6801,42000.0
2012-12-26 10:20:00,7.32,7.32,7.31,7.31,157200.0,6.6801,6.6801,6.671,6.671,157200.0
2012-12-26 10:25:00,7.31,7.32,7.3,7.32,70800.0,6.671,6.6801,6.6619,6.6801,70800.0
2012-12-26 10:30:00,7.31,7.32,7.31,7.31,27600.0,6.671,6.6801,6.671,6.671,27600.0
2012-12-26 10:35:00,7.31,7.31,7.29,7.3,76800.0,6.671,6.671,6.6528,6.6619,76800.0
2012-12-26 10:40:00,7.3,7.3,7.29,7.3,21600.0,6.6619,6.6619,6.6528,6.6619,21600.0
2012-12-26 10:45:00,7.29,7.29,7.28,7.29,85200.0,6.6528,6.6528,6.6436,6.6528,85200.0
2012-12-26 10:50:00,7.29,7.29,7.28,7.28,96000.0,6.6528,6.6528,6.6436,6.6436,96000.0
2012-12-26 10:55:00,7.28,7.29,7.26,7.26,88800.0,6.6436,6.6528,6.6254,6.6254,88800.0
2012-12-26 11:00:00,7.26,7.26,7.23,7.24,256800.0,6.6254,6.6254,6.598,6.6071,256800.0
2012-12-26 11:05:00,7.23,7.23,7.2,7.21,164400.0,6.598,6.598,6.5706,6.5798,164400.0
2012-12-26 11:10:00,7.2,7.22,7.19,7.22,240000.0,6.5706,6.5889,6.5615,6.5889,240000.0
2012-12-26 11:15:00,7.22,7.22,7.2,7.21,84000.0,6.5889,6.5889,6.5706,6.5798,84000.0
2012-12-26 11:20:00,7.21,7.21,7.2,7.21,22800.0,6.5798,6.5798,6.5706,6.5798,22800.0
2012-12-26 11:25:00,7.22,7.22,7.19,7.19,92400.0,6.5889,6.5889,6.5615,6.5615,92400.0
2012-12-26 11:30:00,7.18,7.19,7.16,7.19,247200.0,6.5524,6.5615,6.5341,6.5615,247200.0
2012-12-26 11:35:00,7.19,7.19,7.17,7.17,48000.0,6.5615,6.5615,6.5433,6.5433,48000.0
2012-12-26 11:40:00,7.17,7.19,7.17,7.19,61200.0,6.5433,6.5615,6.5433,6.5615,61200.0
2012-12-26 11:45:00,7.19,7.19,7.19,7.19,79200.0,6.5615,6.5615,6.5615,6.5615,79200.0
2012-12-26 11:50:00,7.19,7.2,7.19,7.2,42000.0,6.5615,6.5706,6.5615,6.5706,42000.0
2012-12-26 11:55:00,7.2,7.21,7.2,7.2,26400.0,6.5706,6.5798,6.5706,6.5706,26400.0
2012-12-26 12:00:00,7.2,7.21,7.2,7.2,21600.0,6.5706,6.5798,6.5706,6.5706,21600.0
2012-12-26 12:05:00,7.2,7.2,7.18,7.18,90000.0,6.5706,6.5706,6.5524,6.5524,90000.0
2012-12-26 12:10:00,7.18,7.21,7.18,7.2,127200.0,6.5524,6.5798,6.5524,6.5706,127200.0
2012-12-26 12:15:00,7.2,7.2,7.18,7.19,118800.0,6.5706,6.5706,6.5524,6.5615,118800.0
2012-12-26 12:20:00,7.2,7.2,7.19,7.2,67200.0,6.5706,6.5706,6.5615,6.5706,67200.0
2012-12-26 12:25:00,7.2,7.2,7.19,7.2,8400.0,6.5706,6.5706,6.5615,6.5706,8400.0
2012-12-26 12:30:00,7.19,7.2,7.18,7.2,45600.0,6.5615,6.5706,6.5524,6.5706,45600.0
2012-12-26 12:35:00,7.19,7.19,7.18,7.19,52800.0,6.5615,6.5615,6.5524,6.5615,52800.0
2012-12-26 12:40:00,7.18,7.19,7.18,7.18,16800.0,6.5524,6.5615,6.5524,6.5524,16800.0
2012-12-26 12:45:00,7.17,7.19,7.17,7.19,14400.0,6.5433,6.5615,6.5433,6.5615,14400.0
2012-12-26 12:50:00,7.19,7.2,7.19,7.2,13200.0,6.5615,6.5706,6.5615,6.5706,13200.0
2012-12-26 12:55:00,7.2,7.23,7.2,7.22,260400.0,6.5706,6.598,6.5706,6.5889,260400.0
2012-12-26 13:00:00,7.22,7.22,7.2,7.21,18000.0,6.5889,6.5889,6.5706,6.5798,18000.0
2012-12-26 13:05:00,7.2,7.2,7.2,7.2,16800.0,6.5706,6.5706,6.5706,6.5706,16800.0
2012-12-26 13:10:00,7.2,7.21,7.2,7.2,16800.0,6.5706,6.5798,6.5706,6.5706,16800.0
2012-12-26 13:15:00,7.2,7.21,7.2,7.21,30000.0,6.5706,6.5798,6.5706,6.5798,30000.0
2012-12-26 13:20:00,7.21,7.21,7.21,7.21,9600.0,6.5798,6.5798,6.5798,6.5798,9600.0
2012-12-26 13:25:00,7.21,7.22,7.21,7.22,99600.0,6.5798,6.5889,6.5798,6.5889,99600.0
2012-12-26 13:30:00,7.22,7.22,7.22,7.22,8400.0,6.5889,6.5889,6.5889,6.5889,8400.0
2012-12-26 13:35:00,7.22,7.22,7.21,7.22,18000.0,6.5889,6.5889,6.5798,6.5889,18000.0
2012-12-26 13:40:00,7.22,7.22,7.21,7.22,50400.0,6.5889,6.5889,6.5798,6.5889,50400.0
2012-12-26 13:45:00,7.22,7.22,7.21,7.21,14400.0,6.5889,6.5889,6.5798,6.5798,14400.0
2012-12-26 13:50:00,7.2,7.21,7.2,7.21,20400.0,6.5706,6.5798,6.5706,6.5798,20400.0
2012-12-26 13:55:00,7.21,7.21,7.21,7.21,13200.0,6.5798,6.5798,6.5798,6.5798,13200.0
2012-12-26 14:00:00,7.21,7.24,7.21,7.24,135600.0,6.5798,6.6071,6.5798,6.6071,135600.0
2012-12-26 14:05:00,7.24,7.24,7.23,7.23,26400.0,6.6071,6.6071,6.598,6.598,26400.0
2012-12-26 14:10:00,7.24,7.24,7.24,7.24,13200.0,6.6071,6.6071,6.6071,6.6071,13200.0
2012-12-26 14:15:00,7.24,7.25,7.24,7.25,228000.0,6.6071,6.6163,6.6071,6.6163,228000.0
2012-12-26 14:20:00,7.24,7.24,7.23,7.24,12000.0,6.6071,6.6071,6.598,6.6071,12000.0
2012-12-26 14:25:00,7.23,7.23,7.22,7.23,97200.0,6.598,6.598,6.5889,6.598,97200.0
2012-12-26 14:30:00,7.23,7.23,7.23,7.23,1200.0,6.598,6.598,6.598,6.598,1200.0
2012-12-26 14:35:00,7.23,7.23,7.23,7.23,18000.0,6.598,6.598,6.598,6.598,18000.0
2012-12-26 14:40:00,7.23,7.23,7.22,7.22,7200.0,6.598,6.598,6.5889,6.5889,7200.0
2012-12-26 14:45:00,7.22,7.23,7.22,7.23,190800.0,6.5889,6.598,6.5889,6.598,190800.0
2012-12-26 14:50:00,7.23,7.27,7.23,7.26,126000.0,6.598,6.6345,6.598,6.6254,126000.0
2012-12-26 14:55:00,7.26,7.28,7.26,7.27,122400.0,6.6254,6.6436,6.6254,6.6345,122400.0
2012-12-26 15:00:00,7.26,7.27,7.25,7.25,56400.0,6.6254,6.6345,6.6163,6.6163,56400.0
2012-12-26 15:05:00,7.26,7.26,7.25,7.26,38400.0,6.6254,6.6254,6.6163,6.6254,38400.0
2012-12-26 15:10:00,7.26,7.26,7.25,7.25,30000.0,6.6254,6.6254,6.6163,6.6163,30000.0
2012-12-26 15:15:00,7.25,7.26,7.25,7.25,61200.0,6.6163,6.6254,6.6163,6.6163,61200.0
2012-12-26 15:20:00,7.25,7.25,7.23,7.23,99600.0,6.6163,6.6163,6.598,6.598,99600.0
2012-12-26 15:25:00,7.24,7.25,7.24,7.25,26400.0,6.6071,6.6163,6.6071,6.6163,26400.0
2012-12-26 15:30:00,7.25,7.25,7.24,7.24,132000.0,6.6163,6.6163,6.6071,6.6071,132000.0
2012-12-26 15:35:00,7.24,7.25,7.23,7.24,30000.0,6.6071,6.6163,6.598,6.6071,30000.0
2012-12-26 15:40:00,7.23,7.23,7.22,7.22,96000.0,6.598,6.598,6.5889,6.5889,96000.0
2012-12-26 15:45:00,7.21,7.23,7.21,7.22,105600.0,6.5798,6.598,6.5798,6.5889,105600.0
2012-12-26 15:50:00,7.23,7.23,7.21,7.22,112800.0,6.598,6.598,6.5798,6.5889,112800.0
2012-12-26 15:55:00,7.22,7.22,7.21,7.21,46800.0,6.5889,6.5889,6.5798,6.5798,46800.0
2012-12-27 09:30:00,7.23,7.23,7.2,7.2,212400.0,6.598,6.598,6.5706,6.5706,212400.0
2012-12-27 09:35:00,7.21,7.23,7.2,7.22,230400.0,6.5798,6.598,6.5706,6.5889,230400.0
2012-12-27 09:40:00,7.22,7.26,7.22,7.25,189600.0,6.5889,6.6254,6.5889,6.6163,189600.0
2012-12-27 09:45:00,7.24,7.25,7.23,7.24,91200.0,6.6071,6.6163,6.598,6.6071,91200.0
2012-12-27 09:50:00,7.24,7.24,7.21,7.22,25200.0,6.6071,6.6071,6.5798,6.5889,25200.0
2012-12-27 09:55:00,7.22,7.23,7.21,7.21,49200.0,6.5889,6.598,6.5798,6.5798,49200.0
2012-12-27 10:00:00,7.21,7.21,7.18,7.2,139200.0,6.5798,6.5798,6.5524,6.5706,139200.0
2012-12-27 10:05:00,7.19,7.2,7.17,7.18,60000.0,6.5615,6.5706,6.5433,6.5524,60000.0
2012-12-27 10:10:00,7.18,7.2,7.18,7.18,10800.0,6.5524,6.5706,6.5524,6.5524,10800.0
2012-12-27 10:15:00,7.18,7.18,7.09,7.09,267600.0,6.5524,6.5524,6.4703,6.4703,267600.0
2012-12-27 10:20:00,7.09,7.11,7.05,7.08,688800.0,6.4703,6.4885,6.4337,6.4611,688800.0
2012-12-27 10:25:00,7.08,7.08,7.05,7.07,76800.0,6.4611,6.4611,6.4337,6.452,76800.0
2012-12-27 10:30:00,7.07,7.08,7.04,7.08,210000.0,6.452,6.4611,6.4246,6.4611,210000.0
2012-12-27 10:35:00,7.08,7.08,7.05,7.06,86400.0,6.4611,6.4611,6.4337,6.4429,86400.0
2012-12-27 10:40:00,7.06,7.07,7.06,7.07,52800.0,6.4429,6.452,6.4429,6.452,52800.0
2012-12-27 10:45:00,7.07,7.1,7.07,7.1,36000.0,6.452,6.4794,6.452,6.4794,36000.0
2012-12-27 10:50:00,7.1,7.1,7.07,7.08,162000.0,6.4794,6.4794,6.452,6.4611,162000.0
2012-12-27 10:55:00,7.08,7.08,7.07,7.08,19200.0,6.4611,6.4611,6.452,6.4611,19200.0
2012-12-27 11:00:00,7.08,7.1,7.08,7.08,69600.0,6.4611,6.4794,6.4611,6.4611,69600.0
2012-12-27 11:05:00,7.08,7.08,7.04,7.06,58800.0,6.4611,6.4611,6.4246,6.4429,58800.0
2012-12-27 11:10:00,7.06,7.06,7.02,7.03,194400.0,6.4429,6.4429,6.4064,6.4155,194400.0
2012-12-27 11:15:00,7.04,7.05,7.03,7.04,72000.0,6.4246,6.4337,6.4155,6.4246,72000.0
2012-12-27 11:20:00,7.04,7.05,7.04,7.05,4800.0,6.4246,6.4337,6.4246,6.4337,4800.0
2012-12-27 11:25:00,7.05,7.07,7.05,7.05,166800.0,6.4337,6.452,6.4337,6.4337,166800.0
2012-12-27 11:30:00,7.05,7.07,7.05,7.07,81600.0,6.4337,6.452,6.4337,6.452,81600.0
2012-12-27 11:35:00,7.06,7.06,7.06,7.06,31200.0,6.4429,6.4429,6.4429,6.4429,31200.0
2012-12-27 11:40:00,7.07,7.08,7.07,7.07,16800.0,6.452,6.4611,6.452,6.452,16800.0
2012-12-27 11:45:00,7.06,7.07,7.04,7.06,82800.0,6.4429,6.452,6.4246,6.4429,82800.0
2012-12-27 11:50:00,7.06,7.06,7.06,7.06,0.0,6.4429,6.4429,6.4429,6.4429,0.0
2012-12-27 11:55:00,7.04,7.04,7.02,7.04,168000.0,6.4246,6.4246,6.4064,6.4246,168000.0
2012-12-27 12:00:00,7.04,7.04,7.0,7.01,180000.0,6.4246,6.4246,6.3881,6.3972,180000.0
2012-12-27 12:05:00,7.01,7.01,6.99,7.0,196800.0,6.3972,6.3972,6.379,6.3881,196800.0
2012-12-27 12:10:00,7.0,7.02,7.0,7.02,129600.0,6.3881,6.4064,6.3881,6.4064,129600.0
2012-12-27 12:15:00,7.01,7.02,7.01,7.01,18000.0,6.3972,6.4064,6.3972,6.3972,18000.0
2012-12-27 12:20:00,7.01,7.01,6.98,6.98,79200.0,6.3972,6.3972,6.3699,6.3699,79200.0
2012-12-27 12:25:00,6.98,7.0,6.98,7.0,81600.0,6.3699,6.3881,6.3699,6.3881,81600.0
2012-12-27 12:30:00,6.98,6.98,6.95,6.95,254400.0,6.3699,6.3699,6.3425,6.3425,254400.0
2012-12-27 12:35:00,6.96,6.96,6.94,6.95,312000.0,6.3516,6.3516,6.3334,6.3425,312000.0
2012-12-27 12:40:00,6.96,6.97,6.95,6.95,38400.0,6.3516,6.3607,6.3425,6.3425,38400.0
2012-12-27 12:45:00,6.96,6.97,6.95,6.97,72000.0,6.3516,6.3607,6.3425,6.3607,72000.0
2012-12-27 12:50:00,6.97,6.98,6.96,6.98,52800.0,6.3607,6.3699,6.3516,6.3699,52800.0
2012-12-27 12:55:00,6.98,7.01,6.98,7.01,165600.0,6.3699,6.3972,6.3699,6.3972,165600.0
2012-12-27 13:00:00,7.01,7.02,7.0,7.02,121200.0,6.3972,6.4064,6.3881,6.4064,121200.0
2012-12-27 13:05:00,7.02,7.03,7.01,7.02,86400.0,6.4064,6.4155,6.3972,6.4064,86400.0
2012-12-27 13:10:00,7.02,7.03,7.02,7.03,67200.0,6.4064,6.4155,6.4064,6.4155,67200.0
2012-12-27 13:15:00,7.03,7.05,7.03,7.04,61200.0,6.4155,6.4337,6.4155,6.4246,61200.0
2012-12-27 13:20:00,7.04,7.04,6.99,7.0,121200.0,6.4246,6.4246,6.379,6.3881,121200.0
2012-12-27 13:25:00,6.99,6.99,6.98,6.99,32400.0,6.379,6.379,6.3699,6.379,32400.0
2012-12-27 13:30:00,6.99,7.0,6.99,7.0,7200.0,6.379,6.3881,6.379,6.3881,7200.0
2012-12-27 13:35:00,7.0,7.0,6.98,6.99,38400.0,6.3881,6.3881,6.3699,6.379,38400.0
2012-12-27 13:40:00,6.99,7.0,6.99,6.99,31200.0,6.379,6.3881,6.379,6.379,31200.0
2012-12-27 13:45:00,6.99,7.0,6.98,6.99,128400.0,6.379,6.3881,6.3699,6.379,128400.0
2012-12-27 13:50:00,6.98,6.99,6.98,6.99,60000.0,6.3699,6.379,6.3699,6.379,60000.0
2012-12-27 13:55:00,6.99,6.99,6.99,6.99,8400.0,6.379,6.379,6.379,6.379,8400.0
2012-12-27 14:00:00,7.0,7.0,6.97,6.97,32400.0,6.3881,6.3881,6.3607,6.3607,32400.0
2012-12-27 14:05:00,6.97,6.98,6.96,6.97,58800.0,6.3607,6.3699,6.3516,6.3607,58800.0
2012-12-27 14:10:00,6.97,6.98,6.97,6.98,91200.0,6.3607,6.3699,6.3607,6.3699,91200.0
2012-12-27 14:15:00,7.0,7.0,7.0,7.0,13200.0,6.3881,6.3881,6.3881,6.3881,13200.0
2012-12-27 14:20:00,7.0,7.01,6.99,6.99,34800.0,6.3881,6.3972,6.379,6.379,34800.0
2012-12-27 14:25:00,6.99,6.99,6.98,6.98,39600.0,6.379,6.379,6.3699,6.3699,39600.0
2012-12-27 14:30:00,6.98,6.98,6.96,6.96,19200.0,6.3699,6.3699,6.3516,6.3516,19200.0
2012-12-27 14:35:00,6.98,6.99,6.97,6.99,49200.0,6.3699,6.379,6.3607,6.379,49200.0
2012-12-27 14:40:00,6.99,7.03,6.99,7.03,111600.0,6.379,6.4155,6.379,6.4155,111600.0
2012-12-27 14:45:00,7.04,7.11,7.03,7.08,535200.0,6.4246,6.4885,6.4155,6.4611,535200.0
2012-12-27 14:50:00,7.09,7.11,7.06,7.07,182400.0,6.4703,6.4885,6.4429,6.452,182400.0
2012-12-27 14:55:00,7.07,7.1,7.07,7.1,180000.0,6.452,6.4794,6.452,6.4794,180000.0
2012-12-27 15:00:00,7.11,7.12,7.08,7.1,171600.0,6.4885,6.4976,6.4611,6.4794,171600.0
2012-12-27 15:05:00,7.1,7.14,7.1,7.13,262800.0,6.4794,6.5159,6.4794,6.5068,262800.0
2012-12-27 15:10:00,7.13,7.13,7.11,7.11,160800.0,6.5068,6.5068,6.4885,6.4885,160800.0
2012-12-27 15:15:00,7.1,7.12,7.1,7.12,223200.0,6.4794,6.4976,6.4794,6.4976,223200.0
2012-12-27 15:20:00,7.13,7.18,7.12,7.17,518400.0,6.5068,6.5524,6.4976,6.5433,518400.0
2012-12-27 15:25:00,7.18,7.18,7.15,7.16,34800.0,6.5524,6.5524,6.525,6.5341,34800.0
2012-12-27 15:30:00,7.16,7.19,7.16,7.19,121200.0,6.5341,6.5615,6.5341,6.5615,121200.0
2012-12-27 15:35:00,7.19,7.2,7.18,7.19,181200.0,6.5615,6.5706,6.5524,6.5615,181200.0
2012-12-27 15:40:00,7.19,7.23,7.19,7.22,320400.0,6.5615,6.598,6.5615,6.5889,320400.0
2012-12-27 15:45:00,7.23,7.23,7.19,7.2,114000.0,6.598,6.598,6.5615,6.5706,114000.0
2012-12-27 15:50:00,7.2,7.21,7.18,7.2,140400.0,6.5706,6.5798,6.5524,6.5706,140400.0
2012-12-27 15:55:00,7.2,7.24,7.18,7.19,232800.0,6.5706,6.6071,6.5524,6.5615,232800.0
2012-12-28 09:30:00,7.05,7.08,7.05,7.07,246000.0,6.4337,6.4611,6.4337,6.452,246000.0
2012-12-28 09:35:00,7.08,7.08,7.06,7.07,169200.0,6.4611,6.4611,6.4429,6.452,169200.0
2012-12-28 09:40:00,7.07,7.08,7.06,7.07,67200.0,6.452,6.4611,6.4429,6.452,67200.0
2012-12-28 09:45:00,7.06,7.06,7.03,7.05,124800.0,6.4429,6.4429,6.4155,6.4337,124800.0
2012-12-28 09:50:00,7.04,7.05,7.02,7.02,63600.0,6.4246,6.4337,6.4064,6.4064,63600.0
2012-12-28 09:55:00,7.02,7.05,7.02,7.05,45600.0,6.4064,6.4337,6.4064,6.4337,45600.0
2012-12-28 10:00:00,7.05,7.06,7.04,7.06,69600.0,6.4337,6.4429,6.4246,6.4429,69600.0
2012-12-28 10:05:00,7.08,7.09,7.04,7.04,162000.0,6.4611,6.4703,6.4246,6.4246,162000.0
2012-12-28 10:10:00,7.04,7.05,7.0,7.02,92400.0,6.4246,6.4337,6.3881,6.4064,92400.0
2012-12-28 10:15:00,7.03,7.06,7.02,7.06,105600.0,6.4155,6.4429,6.4064,6.4429,105600.0
2012-12-28 10:20:00,7.06,7.07,7.05,7.05,106800.0,6.4429,6.452,6.4337,6.4337,106800.0
2012-12-28 10:25:00,7.05,7.07,7.04,7.05,28800.0,6.4337,6.452,6.4246,6.4337,28800.0
2012-12-28 10:30:00,7.06,7.08,7.05,7.07,44400.0,6.4429,6.4611,6.4337,6.452,44400.0
2012-12-28 10:35:00,7.07,7.07,7.06,7.06,4800.0,6.452,6.452,6.4429,6.4429,4800.0
2012-12-28 10:40:00,7.06,7.13,7.06,7.1,320400.0,6.4429,6.5068,6.4429,6.4794,320400.0
2012-12-28 10:45:00,7.1,7.16,7.1,7.14,494400.0,6.4794,6.5341,6.4794,6.5159,494400.0
2012-12-28 10:50:00,7.13,7.13,7.12,7.12,36000.0,6.5068,6.5068,6.4976,6.4976,36000.0
2012-12-28 10:55:00,7.12,7.13,7.1,7.11,82800.0,6.4976,6.5068,6.4794,6.4885,82800.0
2012-12-28 11:00:00,7.11,7.13,7.1,7.12,171600.0,6.4885,6.5068,6.4794,6.4976,171600.0
2012-12-28 11:05:00,7.11,7.12,7.09,7.1,61200.0,6.4885,6.4976,6.4703,6.4794,61200.0
2012-12-28 11:10:00,7.09,7.11,7.08,7.09,63600.0,6.4703,6.4885,6.4611,6.4703,63600.0
2012-12-28 11:15:00,7.1,7.1,7.09,7.1,72000.0,6.4794,6.4794,6.4703,6.4794,72000.0
2012-12-28 11:20:00,7.1,7.1,7.08,7.09,31200.0,6.4794,6.4794,6.4611,6.4703,31200.0
2012-12-28 11:25:00,7.09,7.09,7.07,7.08,33600.0,6.4703,6.4703,6.452,6.4611,33600.0
2012-12-28 11:30:00,7.08,7.09,7.07,7.07,76800.0,6.4611,6.4703,6.452,6.452,76800.0
2012-12-28 11:35:00,7.07,7.08,7.06,7.08,64800.0,6.452,6.4611,6.4429,6.4611,64800.0
2012-12-28 11:40:00,7.08,7.09,7.08,7.09,22800.0,6.4611,6.4703,6.4611,6.4703,22800.0
2012-12-28 11:45:00,7.09,7.09,7.08,7.09,43200.0,6.4703,6.4703,6.4611,6.4703,43200.0
2012-12-28 11:50:00,7.09,7.09,7.08,7.09,43200.0,6.4703,6.4703,6.4611,6.4703,43200.0
2012-12-28 11:55:00,7.09,7.09,7.09,7.09,0.0,6.4703,6.4703,6.4703,6.4703,0.0
2012-12-28 12:00:00,7.09,7.11,7.09,7.1,69600.0,6.4703,6.4885,6.4703,6.4794,69600.0
2012-12-28 12:05:00,7.09,7.09,7.09,7.09,6000.0,6.4703,6.4703,6.4703,6.4703,6000.0
2012-12-28 12:10:00,7.1,7.11,7.1,7.11,22800.0,6.4794,6.4885,6.4794,6.4885,22800.0
2012-12-28 12:15:00,7.11,7.12,7.1,7.11,50400.0,6.4885,6.4976,6.4794,6.4885,50400.0
2012-12-28 12:20:00,7.12,7.12,7.1,7.11,42000.0,6.4976,6.4976,6.4794,6.4885,42000.0
2012-12-28 12:25:00,7.1,7.11,7.1,7.11,9600.0,6.4794,6.4885,6.4794,6.4885,9600.0
2012-12-28 12:30:00,7.11,7.11,7.1,7.11,42000.0,6.4885,6.4885,6.4794,6.4885,42000.0
2012-12-28 12:35:00,7.12,7.12,7.1,7.11,62400.0,6.4976,6.4976,6.4794,6.4885,62400.0
2012-12-28 12:40:00,7.1,7.1,7.09,7.09,7200.0,6.4794,6.4794,6.4703,6.4703,7200.0
2012-12-28 12:45:00,7.09,7.11,7.09,7.11,40800.0,6.4703,6.4885,6.4703,6.4885,40800.0
2012-12-28 12:50:00,7.1,7.1,7.09,7.09,19200.0,6.4794,6.4794,6.4703,6.4703,19200.0
2012-12-28 12:55:00,7.09,7.09,7.09,7.09,52800.0,6.4703,6.4703,6.4703,6.4703,52800.0
2012-12-28 13:00:00,7.1,7.1,7.1,7.1,2400.0,6.4794,6.4794,6.4794,6.4794,2400.0
2012-12-28 13:05:00,7.1,7.1,7.09,7.1,31200.0,6.4794,6.4794,6.4703,6.4794,31200.0
2012-12-28 13:10:00,7.1,7.11,7.1,7.1,48000.0,6.4794,6.4885,6.4794,6.4794,48000.0
2012-12-28 13:15:00,7.1,7.1,7.09,7.09,27600.0,6.4794,6.4794,6.4703,6.4703,27600.0
2012-12-28 13:20:00,7.1,7.1,7.09,7.09,14400.0,6.4794,6.4794,6.4703,6.4703,14400.0
2012-12-28 13:25:00,7.09,7.1,7.09,7.1,2400.0,6.4703,6.4794,6.4703,6.4794,2400.0
2012-12-28 13:30:00,7.09,7.09,7.09,7.09,4800.0,6.4703,6.4703,6.4703,6.4703,4800.0
2012-12-28 13:35:00,7.09,7.09,7.09,7.09,31200.0,6.4703,6.4703,6.4703,6.4703,31200.0
2012-12-28 13:40:00,7.09,7.11,7.09,7.1,93600.0,6.4703,6.4885,6.4703,6.4794,93600.0
2012-12-28 13:45:00,7.1,7.1,7.09,7.09,34800.0,6.4794,6.4794,6.4703,6.4703,34800.0
2012-12-28 13:50:00,7.09,7.09,7.08,7.09,132000.0,6.4703,6.4703,6.4611,6.4703,132000.0
2012-12-28 13:55:00,7.08,7.08,7.06,7.08,45600.0,6.4611,6.4611,6.4429,6.4611,45600.0
2012-12-28 14:00:00,7.08,7.08,7.08,7.08,10800.0,6.4611,6.4611,6.4611,6.4611,10800.0
2012-12-28 14:05:00,7.07,7.07,7.06,7.06,84000.0,6.452,6.452,6.4429,6.4429,84000.0
2012-12-28 14:10:00,7.06,7.07,7.05,7.05,30000.0,6.4429,6.452,6.4337,6.4337,30000.0
2012-12-28 14:15:00,7.05,7.06,7.05,7.06,9600.0,6.4337,6.4429,6.4337,6.4429,9600.0
2012-12-28 14:20:00,7.06,7.06,7.06,7.06,8400.0,6.4429,6.4429,6.4429,6.4429,8400.0
2012-12-28 14:25:00,7.06,7.06,7.05,7.05,27600.0,6.4429,6.4429,6.4337,6.4337,27600.0
2012-12-28 14:30:00,7.05,7.05,7.04,7.04,90000.0,6.4337,6.4337,6.4246,6.4246,90000.0
2012-12-28 14:35:00,7.04,7.04,7.04,7.04,56400.0,6.4246,6.4246,6.4246,6.4246,56400.0
2012-12-28 14:40:00,7.04,7.06,7.04,7.06,196800.0,6.4246,6.4429,6.4246,6.4429,196800.0
2012-12-28 14:45:00,7.06,7.07,7.06,7.06,21600.0,6.4429,6.452,6.4429,6.4429,21600.0
2012-12-28 14:50:00,7.06,7.06,7.05,7.05,7200.0,6.4429,6.4429,6.4337,6.4337,7200.0
2012-12-28 14:55:00,7.06,7.06,7.05,7.05,36000.0,6.4429,6.4429,6.4337,6.4337,36000.0
2012-12-28 15:00:00,7.05,7.05,7.05,7.05,38400.0,6.4337,6.4337,6.4337,6.4337,38400.0
2012-12-28 15:05:00,7.05,7.05,7.05,7.05,43200.0,6.4337,6.4337,6.4337,6.4337,43200.0
2012-12-28 15:10:00,7.05,7.05,7.03,7.03,49200.0,6.4337,6.4337,6.4155,6.4155,49200.0
2012-12-28 15:15:00,7.05,7.08,7.05,7.08,74400.0,6.4337,6.4611,6.4337,6.4611,74400.0
2012-12-28 15:20:00,7.08,7.08,7.06,7.07,187200.0,6.4611,6.4611,6.4429,6.452,187200.0
2012-12-28 15:25:00,7.08,7.08,7.06,7.06,22800.0,6.4611,6.4611,6.4429,6.4429,22800.0
2012-12-28 15:30:00,7.06,7.07,7.06,7.07,4800.0,6.4429,6.452,6.4429,6.452,4800.0
2012-12-28 15:35:00,7.06,7.08,6.98,7.01,506400.0,6.4429,6.4611,6.3699,6.3972,506400.0
2012-12-28 15:40:00,6.99,7.02,6.99,7.0,248400.0,6.379,6.4064,6.379,6.3881,248400.0
2012-12-28 15:45:00,7.0,7.0,6.95,6.96,445200.0,6.3881,6.3881,6.3425,6.3516,445200.0
2012-12-28 15:50:00,6.96,6.98,6.94,6.97,228000.0,6.3516,6.3699,6.3334,6.3607,228000.0
2012-12-28 15:55:00,6.98,7.0,6.94,6.94,546000.0,6.3699,6.3881,6.3334,6.3334,546000.0
2012-12-31 09:30:00,6.9,6.92,6.88,6.91,482400.0,6.2969,6.3151,6.2786,6.306,482400.0
2012-12-31 09:35:00,6.92,6.98,6.91,6.98,477600.0,6.3151,6.3699,6.306,6.3699,477600.0
2012-12-31 09:40:00,6.97,6.99,6.97,6.98,348000.0,6.3607,6.379,6.3607,6.3699,348000.0
2012-12-31 09:45:00,6.98,6.98,6.95,6.95,331200.0,6.3699,6.3699,6.3425,6.3425,331200.0
2012-12-31 09:50:00,6.96,6.97,6.94,6.97,240000.0,6.3516,6.3607,6.3334,6.3607,240000.0
2012-12-31 09:55:00,6.97,7.03,6.96,7.01,434400.0,6.3607,6.4155,6.3516,6.3972,434400.0
2012-12-31 10:00:00,7.02,7.02,7.0,7.01,229200.0,6.4064,6.4064,6.3881,6.3972,229200.0
2012-12-31 10:05:00,7.01,7.03,7.0,7.01,282000.0,6.3972,6.4155,6.3881,6.3972,282000.0
2012-12-31 10:10:00,7.01,7.02,6.98,6.99,120000.0,6.3972,6.4064,6.3699,6.379,120000.0
2012-12-31 10:15:00,6.99,7.01,6.98,6.98,258000.0,6.379,6.3972,6.3699,6.3699,258000.0
2012-12-31 10:20:00,6.98,6.99,6.98,6.99,180000.0,6.3699,6.379,6.3699,6.379,180000.0
2012-12-31 10:25:00,6.99,7.05,6.99,7.01,655200.0,6.379,6.4337,6.379,6.3972,655200.0
2012-12-31 10:30:00,7.01,7.04,7.01,7.04,198000.0,6.3972,6.4246,6.3972,6.4246,198000.0
2012-12-31 10:35:00,7.03,7.06,7.02,7.04,196800.0,6.4155,6.4429,6.4064,6.4246,196800.0
2012-12-31 10:40:00,7.04,7.04,7.02,7.02,126000.0,6.4246,6.4246,6.4064,6.4064,126000.0
2012-12-31 10:45:00,7.01,7.01,6.99,7.0,162000.0,6.3972,6.3972,6.379,6.3881,162000.0
2012-12-31 10:50:00,6.98,7.01,6.98,7.01,26400.0,6.3699,6.3972,6.3699,6.3972,26400.0
2012-12-31 10:55:00,7.01,7.02,6.99,6.99,94800.0,6.3972,6.4064,6.379,6.379,94800.0
2012-12-31 11:00:00,6.99,7.06,6.99,7.06,306000.0,6.379,6.4429,6.379,6.4429,306000.0
2012-12-31 11:05:00,7.04,7.04,7.0,7.0,70800.0,6.4246,6.4246,6.3881,6.3881,70800.0
2012-12-31 11:10:00,7.02,7.04,7.02,7.03,33600.0,6.4064,6.4246,6.4064,6.4155,33600.0
2012-12-31 11:15:00,7.03,7.03,7.02,7.02,39600.0,6.4155,6.4155,6.4064,6.4064,39600.0
2012-12-31 11:20:00,7.02,7.03,7.0,7.0,99600.0,6.4064,6.4155,6.3881,6.3881,99600.0
2012-12-31 11:25:00,7.0,7.0,6.98,7.0,111600.0,6.3881,6.3881,6.3699,6.3881,111600.0
2012-12-31 11:30:00,7.0,7.02,6.99,7.01,169200.0,6.3881,6.4064,6.379,6.3972,169200.0
2012-12-31 11:35:00,7.01,7.02,7.0,7.02,111600.0,6.3972,6.4064,6.3881,6.4064,111600.0
2012-12-31 11:40:00,7.0,7.02,7.0,7.01,21600.0,6.3881,6.4064,6.3881,6.3972,21600.0
2012-12-31 11:45:00,7.01,7.02,7.0,7.01,90000.0,6.3972,6.4064,6.3881,6.3972,90000.0
2012-12-31 11:50:00,7.01,7.01,7.0,7.0,37200.0,6.3972,6.3972,6.3881,6.3881,37200.0
2012-12-31 11:55:00,7.0,7.0,7.0,7.0,12000.0,6.3881,6.3881,6.3881,6.3881,12000.0
2012-12-31 12:00:00,7.01,7.01,7.0,7.01,57600.0,6.3972,6.3972,6.3881,6.3972,57600.0
2012-12-31 12:05:00,7.01,7.01,7.0,7.01,92400.0,6.3972,6.3972,6.3881,6.3972,92400.0
2012-12-31 12:10:00,7.01,7.01,7.01,7.01,18000.0,6.3972,6.3972,6.3972,6.3972,18000.0
2012-12-31 12:15:00,7.01,7.01,7.01,7.01,18000.0,6.3972,6.3972,6.3972,6.3972,18000.0
2012-12-31 12:20:00,7.01,7.01,7.01,7.01,14400.0,6.3972,6.3972,6.3972,6.3972,14400.0
2012-12-31 12:25:00,7.01,7.02,7.01,7.01,37200.0,6.3972,6.4064,6.3972,6.3972,37200.0
2012-12-31 12:30:00,7.02,7.03,7.02,7.02,91200.0,6.4064,6.4155,6.4064,6.4064,91200.0
2012-12-31 12:35:00,7.03,7.05,7.03,7.05,60000.0,6.4155,6.4337,6.4155,6.4337,60000.0
2012-12-31 12:40:00,7.04,7.12,7.04,7.09,409200.0,6.4246,6.4976,6.4246,6.4703,409200.0
2012-12-31 12:45:00,7.11,7.16,7.11,7.15,208800.0,6.4885,6.5341,6.4885,6.525,208800.0
2012-12-31 12:50:00,7.15,7.16,7.11,7.11,198000.0,6.525,6.5341,6.4885,6.4885,198000.0
2012-12-31 12:55:00,7.11,7.12,7.07,7.09,320400.0,6.4885,6.4976,6.452,6.4703,320400.0
2012-12-31 13:00:00,7.1,7.1,7.08,7.08,105600.0,6.4794,6.4794,6.4611,6.4611,105600.0
2012-12-31 13:05:00,7.08,7.08,7.04,7.07,126000.0,6.4611,6.4611,6.4246,6.452,126000.0
2012-12-31 13:10:00,7.08,7.12,7.07,7.12,399600.0,6.4611,6.4976,6.452,6.4976,399600.0
2012-12-31 13:15:00,7.12,7.14,7.11,7.12,136800.0,6.4976,6.5159,6.4885,6.4976,136800.0
2012-12-31 13:20:00,7.1,7.14,7.1,7.14,85200.0,6.4794,6.5159,6.4794,6.5159,85200.0
2012-12-31 13:25:00,7.13,7.13,7.11,7.11,194400.0,6.5068,6.5068,6.4885,6.4885,194400.0
2012-12-31 13:30:00,7.1,7.12,7.1,7.11,64800.0,6.4794,6.4976,6.4794,6.4885,64800.0
2012-12-31 13:35:00,7.11,7.13,7.11,7.12,92400.0,6.4885,6.5068,6.4885,6.4976,92400.0
2012-12-31 13:40:00,7.12,7.15,7.12,7.12,277200.0,6.4976,6.525,6.4976,6.4976,277200.0
2012-12-31 13:45:00,7.12,7.19,7.06,7.07,915600.0,6.4976,6.5615,6.4429,6.452,915600.0
2012-12-31 13:50:00,7.07,7.09,7.05,7.09,193200.0,6.452,6.4703,6.4337,6.4703,193200.0
2012-12-31 13:55:00,7.08,7.11,7.07,7.09,213600.0,6.4611,6.4885,6.452,6.4703,213600.0
2012-12-31 14:00:00,7.09,7.1,7.08,7.1,49200.0,6.4703,6.4794,6.4611,6.4794,49200.0
2012-12-31 14:05:00,7.1,7.12,7.1,7.11,69600.0,6.4794,6.4976,6.4794,6.4885,69600.0
2012-12-31 14:10:00,7.11,7.11,7.09,7.1,84000.0,6.4885,6.4885,6.4703,6.4794,84000.0
2012-12-31 14:15:00,7.11,7.12,7.1,7.12,56400.0,6.4885,6.4976,6.4794,6.4976,56400.0
2012-12-31 14:20:00,7.12,7.14,7.12,7.14,118800.0,6.4976,6.5159,6.4976,6.5159,118800.0
2012-12-31 14:25:00,7.15,7.15,7.14,7.15,50400.0,6.525,6.525,6.5159,6.525,50400.0
2012-12-31 14:30:00,7.15,7.17,7.15,7.15,212400.0,6.525,6.5433,6.525,6.525,212400.0
2012-12-31 14:35:00,7.14,7.14,7.13,7.14,147600.0,6.5159,6.5159,6.5068,6.5159,147600.0
2012-12-31 14:40:00,7.14,7.17,7.14,7.17,229200.0,6.5159,6.5433,6.5159,6.5433,229200.0
2012-12-31 14:45:00,7.17,7.22,7.16,7.21,278400.0,6.5433,6.5889,6.5341,6.5798,278400.0
2012-12-31 14:50:00,7.2,7.23,7.19,7.21,169200.0,6.5706,6.598,6.5615,6.5798,169200.0
2012-12-31 14:55:00,7.21,7.27,7.21,7.25,249600.0,6.5798,6.6345,6.5798,6.6163,249600.0
2012-12-31 15:00:00,7.25,7.28,7.25,7.26,183600.0,6.6163,6.6436,6.6163,6.6254,183600.0
2012-12-31 15:05:00,7.26,7.27,7.25,7.25,81600.0,6.6254,6.6345,6.6163,6.6163,81600.0
2012-12-31 15:10:00,7.25,7.25,7.21,7.21,295200.0,6.6163,6.6163,6.5798,6.5798,295200.0
2012-12-31 15:15:00,7.21,7.22,7.2,7.2,99600.0,6.5798,6.5889,6.5706,6.5706,99600.0
2012-12-31 15:20:00,7.21,7.22,7.2,7.21,96000.0,6.5798,6.5889,6.5706,6.5798,96000.0
2012-12-31 15:25:00,7.22,7.23,7.16,7.19,265200.0,6.5889,6.598,6.5341,6.5615,265200.0
2012-12-31 15:30:00,7.19,7.22,7.19,7.21,132000.0,6.5615,6.5889,6.5615,6.5798,132000.0
2012-12-31 15:35:00,7.22,7.24,7.22,7.24,237600.0,6.5889,6.6071,6.5889,6.6071,237600.0
2012-12-31 15:40:00,7.25,7.25,7.22,7.23,194400.0,6.6163,6.6163,6.5889,6.598,194400.0
2012-12-31 15:45:00,7.23,7.27,7.23,7.27,394800.0,6.598,6.6345,6.598,6.6345,394800.0
2012-12-31 15:50:00,7.27,7.31,7.27,7.28,304800.0,6.6345,6.671,6.6345,6.6436,304800.0
2012-12-31 15:55:00,7.28,7.33,7.26,7.33,474000.0,6.6436,6.6893,6.6254,6.6893,474000.0
2013-01-02 09:30:00,7.73,7.74,7.72,7.74,1348800.0,7.0543,7.0634,7.0452,7.0634,1348800.0
2013-01-02 09:35:00,7.74,7.76,7.74,7.74,604800.0,7.0634,7.0817,7.0634,7.0634,604800.0
2013-01-02 09:40:00,7.75,7.75,7.7,7.7,668400.0,7.0726,7.0726,7.0269,7.0269,668400.0
2013-01-02 09:45:00,7.7,7.74,7.69,7.73,619200.0,7.0269,7.0634,7.0178,7.0543,619200.0
2013-01-02 09:50:00,7.74,7.79,7.74,7.79,970800.0,7.0634,7.1091,7.0634,7.1091,970800.0
2013-01-02 09:55:00,7.79,7.79,7.77,7.78,657600.0,7.1091,7.1091,7.0908,7.0999,657600.0
2013-01-02 10:00:00,7.78,7.79,7.76,7.77,352800.0,7.0999,7.1091,7.0817,7.0908,352800.0
2013-01-02 10:05:00,7.77,7.77,7.74,7.75,118800.0,7.0908,7.0908,7.0634,7.0726,118800.0
2013-01-02 10:10:00,7.76,7.78,7.75,7.76,151200.0,7.0817,7.0999,7.0726,7.0817,151200.0
2013-01-02 10:15:00,7.76,7.76,7.74,7.74,133200.0,7.0817,7.0817,7.0634,7.0634,133200.0
2013-01-02 10:20:00,7.74,7.76,7.73,7.73,170400.0,7.0634,7.0817,7.0543,7.0543,170400.0
2013-01-02 10:25:00,7.73,7.75,7.73,7.75,78000.0,7.0543,7.0726,7.0543,7.0726,78000.0
2013-01-02 10:30:00,7.75,7.75,7.73,7.74,183600.0,7.0726,7.0726,7.0543,7.0634,183600.0
2013-01-02 10:35:00,7.74,7.74,7.71,7.72,208800.0,7.0634,7.0634,7.0361,7.0452,208800.0
2013-01-02 10:40:00,7.72,7.73,7.72,7.72,61200.0,7.0452,7.0543,7.0452,7.0452,61200.0
2013-01-02 10:45:00,7.72,7.72,7.7,7.7,69600.0,7.0452,7.0452,7.0269,7.0269,69600.0
2013-01-02 10:50:00,7.7,7.72,7.7,7.71,134400.0,7.0269,7.0452,7.0269,7.0361,134400.0
2013-01-02 10:55:00,7.7,7.72,7.7,7.7,62400.0,7.0269,7.0452,7.0269,7.0269,62400.0
2013-01-02 11:00:00,7.72,7.73,7.71,7.71,114000.0,7.0452,7.0543,7.0361,7.0361,114000.0
2013-01-02 11:05:00,7.71,7.71,7.7,7.7,61200.0,7.0361,7.0361,7.0269,7.0269,61200.0
2013-01-02 11:10:00,7.7,7.71,7.7,7.7,62400.0,7.0269,7.0361,7.0269,7.0269,62400.0
2013-01-02 11:15:00,7.69,7.69,7.68,7.69,108000.0,7.0178,7.0178,7.0087,7.0178,108000.0
2013-01-02 11:20:00,7.69,7.69,7.69,7.69,6000.0,7.0178,7.0178,7.0178,7.0178,6000.0
2013-01-02 11:25:00,7.68,7.7,7.68,7.7,26400.0,7.0087,7.0269,7.0087,7.0269,26400.0
2013-01-02 11:30:00,7.7,7.7,7.69,7.7,134400.0,7.0269,7.0269,7.0178,7.0269,134400.0
2013-01-02 11:35:00,7.7,7.7,7.68,7.68,16800.0,7.0269,7.0269,7.0087,7.0087,16800.0
2013-01-02 11:40:00,7.69,7.69,7.68,7.68,31200.0,7.0178,7.0178,7.0087,7.0087,31200.0
2013-01-02 11:45:00,7.69,7.7,7.68,7.68,58800.0,7.0178,7.0269,7.0087,7.0087,58800.0
2013-01-02 11:50:00,7.69,7.69,7.69,7.69,30000.0,7.0178,7.0178,7.0178,7.0178,30000.0
2013-01-02 11:55:00,7.68,7.68,7.66,7.67,240000.0,7.0087,7.0087,6.9904,6.9996,240000.0
2013-01-02 12:00:00,7.67,7.68,7.66,7.68,50400.0,6.9996,7.0087,6.9904,7.0087,50400.0
2013-01-02 12:05:00,7.68,7.68,7.68,7.68,33600.0,7.0087,7.0087,7.0087,7.0087,33600.0
2013-01-02 12:10:00,7.68,7.7,7.68,7.69,157200.0,7.0087,7.0269,7.0087,7.0178,157200.0
2013-01-02 12:15:00,7.7,7.71,7.7,7.7,25200.0,7.0269,7.0361,7.0269,7.0269,25200.0
2013-01-02 12:20:00,7.7,7.7,7.69,7.69,20400.0,7.0269,7.0269,7.0178,7.0178,20400.0
2013-01-02 12:25:00,7.68,7.69,7.68,7.68,99600.0,7.0087,7.0178,7.0087,7.0087,99600.0
2013-01-02 12:30:00,7.69,7.69,7.69,7.69,33600.0,7.0178,7.0178,7.0178,7.0178,33600.0
2013-01-02 12:35:00,7.68,7.7,7.68,7.7,48000.0,7.0087,7.0269,7.0087,7.0269,48000.0
2013-01-02 12:40:00,7.69,7.7,7.67,7.68,81600.0,7.0178,7.0269,6.9996,7.0087,81600.0
2013-01-02 12:45:00,7.67,7.68,7.67,7.67,61200.0,6.9996,7.0087,6.9996,6.9996,61200.0
2013-01-02 12:50:00,7.68,7.68,7.68,7.68,14400.0,7.0087,7.0087,7.0087,7.0087,14400.0
2013-01-02 12:55:00,7.67,7.68,7.67,7.68,13200.0,6.9996,7.0087,6.9996,7.0087,13200.0
2013-01-02 13:00:00,7.68,7.69,7.68,7.68,58800.0,7.0087,7.0178,7.0087,7.0087,58800.0
2013-01-02 13:05:00,7.69,7.7,7.68,7.7,44400.0,7.0178,7.0269,7.0087,7.0269,44400.0
2013-01-02 13:10:00,7.7,7.7,7.69,7.69,64800.0,7.0269,7.0269,7.0178,7.0178,64800.0
2013-01-02 13:15:00,7.69,7.69,7.69,7.69,25200.0,7.0178,7.0178,7.0178,7.0178,25200.0
2013-01-02 13:20:00,7.69,7.69,7.68,7.69,62400.0,7.0178,7.0178,7.0087,7.0178,62400.0
2013-01-02 13:25:00,7.69,7.7,7.69,7.7,133200.0,7.0178,7.0269,7.0178,7.0269,133200.0
2013-01-02 13:30:00,7.69,7.7,7.69,7.7,21600.0,7.0178,7.0269,7.0178,7.0269,21600.0
2013-01-02 13:35:00,7.7,7.7,7.68,7.69,118800.0,7.0269,7.0269,7.0087,7.0178,118800.0
2013-01-02 13:40:00,7.69,7.69,7.68,7.68,20400.0,7.0178,7.0178,7.0087,7.0087,20400.0
2013-01-02 13:45:00,7.68,7.68,7.67,7.68,219600.0,7.0087,7.0087,6.9996,7.0087,219600.0
2013-01-02 13:50:00,7.69,7.69,7.68,7.68,26400.0,7.0178,7.0178,7.0087,7.0087,26400.0
2013-01-02 13:55:00,7.68,7.7,7.68,7.7,94800.0,7.0087,7.0269,7.0087,7.0269,94800.0
2013-01-02 14:00:00,7.69,7.7,7.68,7.7,31200.0,7.0178,7.0269,7.0087,7.0269,31200.0
2013-01-02 14:05:00,7.69,7.69,7.68,7.69,25200.0,7.0178,7.0178,7.0087,7.0178,25200.0
2013-01-02 14:10:00,7.7,7.71,7.7,7.7,165600.0,7.0269,7.0361,7.0269,7.0269,165600.0
2013-01-02 14:15:00,7.7,7.72,7.7,7.71,55200.0,7.0269,7.0452,7.0269,7.0361,55200.0
2013-01-02 14:20:00,7.72,7.72,7.71,7.71,22800.0,7.0452,7.0452,7.0361,7.0361,22800.0
2013-01-02 14:25:00,7.71,7.72,7.71,7.71,32400.0,7.0361,7.0452,7.0361,7.0361,32400.0
2013-01-02 14:30:00,7.71,7.71,7.7,7.7,14400.0,7.0361,7.0361,7.0269,7.0269,14400.0
2013-01-02 14:35:00,7.69,7.7,7.69,7.7,68400.0,7.0178,7.0269,7.0178,7.0269,68400.0
2013-01-02 14:40:00,7.7,7.7,7.69,7.7,43200.0,7.0269,7.0269,7.0178,7.0269,43200.0
2013-01-02 14:45:00,7.69,7.7,7.68,7.69,123600.0,7.0178,7.0269,7.0087,7.0178,123600.0
2013-01-02 14:50:00,7.69,7.7,7.69,7.7,91200.0,7.0178,7.0269,7.0178,7.0269,91200.0
2013-01-02 14:55:00,7.7,7.71,7.7,7.71,54000.0,7.0269,7.0361,7.0269,7.0361,54000.0
2013-01-02 15:00:00,7.72,7.73,7.72,7.73,130800.0,7.0452,7.0543,7.0452,7.0543,130800.0
2013-01-02 15:05:00,7.73,7.74,7.73,7.74,108000.0,7.0543,7.0634,7.0543,7.0634,108000.0
2013-01-02 15:10:00,7.74,7.74,7.73,7.73,117600.0,7.0634,7.0634,7.0543,7.0543,117600.0
2013-01-02 15:15:00,7.73,7.74,7.73,7.74,39600.0,7.0543,7.0634,7.0543,7.0634,39600.0
2013-01-02 15:20:00,7.75,7.76,7.74,7.74,206400.0,7.0726,7.0817,7.0634,7.0634,206400.0
2013-01-02 15:25:00,7.74,7.76,7.74,7.75,156000.0,7.0634,7.0817,7.0634,7.0726,156000.0
2013-01-02 15:30:00,7.75,7.76,7.75,7.75,73200.0,7.0726,7.0817,7.0726,7.0726,73200.0
2013-01-02 15:35:00,7.76,7.77,7.76,7.77,265200.0,7.0817,7.0908,7.0817,7.0908,265200.0
2013-01-02 15:40:00,7.77,7.78,7.77,7.78,124800.0,7.0908,7.0999,7.0908,7.0999,124800.0
2013-01-02 15:45:00,7.78,7.78,7.76,7.76,255600.0,7.0999,7.0999,7.0817,7.0817,255600.0
2013-01-02 15:50:00,7.76,7.82,7.76,7.82,698400.0,7.0817,7.1364,7.0817,7.1364,698400.0
2013-01-02 15:55:00,7.82,7.86,7.81,7.86,775200.0,7.1364,7.1729,7.1273,7.1729,775200.0
2013-01-03 09:30:00,7.85,7.85,7.81,7.82,248400.0,7.1638,7.1638,7.1273,7.1364,248400.0
2013-01-03 09:35:00,7.82,7.82,7.8,7.81,189600.0,7.1364,7.1364,7.1182,7.1273,189600.0
2013-01-03 09:40:00,7.8,7.81,7.79,7.81,175200.0,7.1182,7.1273,7.1091,7.1273,175200.0
2013-01-03 09:45:00,7.81,7.83,7.81,7.81,223200.0,7.1273,7.1456,7.1273,7.1273,223200.0
2013-01-03 09:50:00,7.81,7.82,7.81,7.82,175200.0,7.1273,7.1364,7.1273,7.1364,175200.0
2013-01-03 09:55:00,7.82,7.83,7.81,7.83,39600.0,7.1364,7.1456,7.1273,7.1456,39600.0
2013-01-03 10:00:00,7.83,7.84,7.82,7.83,130800.0,7.1456,7.1547,7.1364,7.1456,130800.0
2013-01-03 10:05:00,7.83,7.85,7.83,7.85,130800.0,7.1456,7.1638,7.1456,7.1638,130800.0
2013-01-03 10:10:00,7.84,7.85,7.84,7.85,224400.0,7.1547,7.1638,7.1547,7.1638,224400.0
2013-01-03 10:15:00,7.85,7.85,7.83,7.83,58800.0,7.1638,7.1638,7.1456,7.1456,58800.0
2013-01-03 10:20:00,7.83,7.84,7.83,7.83,78000.0,7.1456,7.1547,7.1456,7.1456,78000.0
2013-01-03 10:25:00,7.83,7.84,7.83,7.84,194400.0,7.1456,7.1547,7.1456,7.1547,194400.0
2013-01-03 10:30:00,7.84,7.86,7.84,7.85,262800.0,7.1547,7.1729,7.1547,7.1638,262800.0
2013-01-03 10:35:00,7.84,7.85,7.83,7.83,104400.0,7.1547,7.1638,7.1456,7.1456,104400.0
2013-01-03 10:40:00,7.84,7.85,7.84,7.84,66000.0,7.1547,7.1638,7.1547,7.1547,66000.0
2013-01-03 10:45:00,7.85,7.85,7.83,7.83,18000.0,7.1638,7.1638,7.1456,7.1456,18000.0
2013-01-03 10:50:00,7.83,7.84,7.83,7.84,25200.0,7.1456,7.1547,7.1456,7.1547,25200.0
2013-01-03 10:55:00,7.84,7.84,7.83,7.84,38400.0,7.1547,7.1547,7.1456,7.1547,38400.0
2013-01-03 11:00:00,7.85,7.85,7.84,7.85,25200.0,7.1638,7.1638,7.1547,7.1638,25200.0
2013-01-03 11:05:00,7.85,7.86,7.84,7.86,152400.0,7.1638,7.1729,7.1547,7.1729,152400.0
2013-01-03 11:10:00,7.86,7.88,7.86,7.87,80400.0,7.1729,7.1912,7.1729,7.1821,80400.0
2013-01-03 11:15:00,7.87,7.88,7.86,7.87,45600.0,7.1821,7.1912,7.1729,7.1821,45600.0
2013-01-03 11:20:00,7.87,7.89,7.87,7.89,93600.0,7.1821,7.2003,7.1821,7.2003,93600.0
2013-01-03 11:25:00,7.89,7.89,7.87,7.88,140400.0,7.2003,7.2003,7.1821,7.1912,140400.0
2013-01-03 11:30:00,7.87,7.89,7.87,7.89,88800.0,7.1821,7.2003,7.1821,7.2003,88800.0
2013-01-03 11:35:00,7.89,7.9,7.89,7.89,46800.0,7.2003,7.2095,7.2003,7.2003,46800.0
2013-01-03 11:40:00,7.89,7.89,7.88,7.88,36000.0,7.2003,7.2003,7.1912,7.1912,36000.0
2013-01-03 11:45:00,7.88,7.89,7.88,7.88,84000.0,7.1912,7.2003,7.1912,7.1912,84000.0
2013-01-03 11:50:00,7.89,7.89,7.88,7.89,132000.0,7.2003,7.2003,7.1912,7.2003,132000.0
2013-01-03 11:55:00,7.88,7.88,7.88,7.88,57600.0,7.1912,7.1912,7.1912,7.1912,57600.0
2013-01-03 12:00:00,7.88,7.89,7.88,7.89,12000.0,7.1912,7.2003,7.1912,7.2003,12000.0
2013-01-03 12:05:00,7.89,7.9,7.89,7.9,30000.0,7.2003,7.2095,7.2003,7.2095,30000.0
2013-01-03 12:10:00,7.89,7.9,7.89,7.9,37200.0,7.2003,7.2095,7.2003,7.2095,37200.0
2013-01-03 12:15:00,7.9,7.9,7.89,7.89,56400.0,7.2095,7.2095,7.2003,7.2003,56400.0
2013-01-03 12:20:00,7.89,7.9,7.89,7.9,34800.0,7.2003,7.2095,7.2003,7.2095,34800.0
2013-01-03 12:25:00,7.9,7.9,7.9,7.9,57600.0,7.2095,7.2095,7.2095,7.2095,57600.0
2013-01-03 12:30:00,7.9,7.9,7.87,7.87,152400.0,7.2095,7.2095,7.1821,7.1821,152400.0
2013-01-03 12:35:00,7.87,7.88,7.86,7.88,81600.0,7.1821,7.1912,7.1729,7.1912,81600.0
2013-01-03 12:40:00,7.88,7.88,7.87,7.88,15600.0,7.1912,7.1912,7.1821,7.1912,15600.0
2013-01-03 12:45:00,7.88,7.89,7.88,7.88,43200.0,7.1912,7.2003,7.1912,7.1912,43200.0
2013-01-03 12:50:00,7.88,7.89,7.88,7.88,37200.0,7.1912,7.2003,7.1912,7.1912,37200.0
2013-01-03 12:55:00,7.88,7.89,7.88,7.89,36000.0,7.1912,7.2003,7.1912,7.2003,36000.0
2013-01-03 13:00:00,7.89,7.89,7.89,7.89,92400.0,7.2003,7.2003,7.2003,7.2003,92400.0
2013-01-03 13:05:00,7.89,7.89,7.88,7.89,15600.0,7.2003,7.2003,7.1912,7.2003,15600.0
2013-01-03 13:10:00,7.88,7.89,7.87,7.87,52800.0,7.1912,7.2003,7.1821,7.1821,52800.0
2013-01-03 13:15:00,7.88,7.88,7.88,7.88,49200.0,7.1912,7.1912,7.1912,7.1912,49200.0
2013-01-03 13:20:00,7.88,7.89,7.88,7.89,56400.0,7.1912,7.2003,7.1912,7.2003,56400.0
2013-01-03 13:25:00,7.89,7.9,7.89,7.9,24000.0,7.2003,7.2095,7.2003,7.2095,24000.0
2013-01-03 13:30:00,7.9,7.91,7.9,7.91,87600.0,7.2095,7.2186,7.2095,7.2186,87600.0
2013-01-03 13:35:00,7.91,7.91,7.91,7.91,27600.0,7.2186,7.2186,7.2186,7.2186,27600.0
2013-01-03 13:40:00,7.91,7.91,7.9,7.9,97200.0,7.2186,7.2186,7.2095,7.2095,97200.0
2013-01-03 13:45:00,7.9,7.91,7.9,7.9,14400.0,7.2095,7.2186,7.2095,7.2095,14400.0
2013-01-03 13:50:00,7.91,7.91,7.91,7.91,37200.0,7.2186,7.2186,7.2186,7.2186,37200.0
2013-01-03 13:55:00,7.91,7.91,7.91,7.91,2400.0,7.2186,7.2186,7.2186,7.2186,2400.0
2013-01-03 14:00:00,7.89,7.89,7.85,7.87,162000.0,7.2003,7.2003,7.1638,7.1821,162000.0
2013-01-03 14:05:00,7.86,7.86,7.82,7.83,490800.0,7.1729,7.1729,7.1364,7.1456,490800.0
2013-01-03 14:10:00,7.83,7.85,7.82,7.85,412800.0,7.1456,7.1638,7.1364,7.1638,412800.0
2013-01-03 14:15:00,7.84,7.85,7.84,7.84,135600.0,7.1547,7.1638,7.1547,7.1547,135600.0
2013-01-03 14:20:00,7.84,7.84,7.82,7.82,243600.0,7.1547,7.1547,7.1364,7.1364,243600.0
2013-01-03 14:25:00,7.83,7.83,7.81,7.82,68400.0,7.1456,7.1456,7.1273,7.1364,68400.0
2013-01-03 14:30:00,7.81,7.82,7.81,7.82,62400.0,7.1273,7.1364,7.1273,7.1364,62400.0
2013-01-03 14:35:00,7.82,7.82,7.8,7.8,92400.0,7.1364,7.1364,7.1182,7.1182,92400.0
2013-01-03 14:40:00,7.8,7.82,7.8,7.82,56400.0,7.1182,7.1364,7.1182,7.1364,56400.0
2013-01-03 14:45:00,7.83,7.83,7.81,7.81,20400.0,7.1456,7.1456,7.1273,7.1273,20400.0
2013-01-03 14:50:00,7.82,7.84,7.82,7.83,44400.0,7.1364,7.1547,7.1364,7.1456,44400.0
2013-01-03 14:55:00,7.83,7.84,7.83,7.84,51600.0,7.1456,7.1547,7.1456,7.1547,51600.0
2013-01-03 15:00:00,7.83,7.84,7.82,7.83,87600.0,7.1456,7.1547,7.1364,7.1456,87600.0
2013-01-03 15:05:00,7.83,7.83,7.82,7.82,63600.0,7.1456,7.1456,7.1364,7.1364,63600.0
2013-01-03 15:10:00,7.82,7.83,7.81,7.81,147600.0,7.1364,7.1456,7.1273,7.1273,147600.0
2013-01-03 15:15:00,7.81,7.82,7.79,7.79,66000.0,7.1273,7.1364,7.1091,7.1091,66000.0
2013-01-03 15:20:00,7.8,7.81,7.77,7.77,476400.0,7.1182,7.1273,7.0908,7.0908,476400.0
2013-01-03 15:25:00,7.78,7.8,7.77,7.78,86400.0,7.0999,7.1182,7.0908,7.0999,86400.0
2013-01-03 15:30:00,7.78,7.78,7.76,7.76,238800.0,7.0999,7.0999,7.0817,7.0817,238800.0
2013-01-03 15:35:00,7.76,7.77,7.75,7.77,162000.0,7.0817,7.0908,7.0726,7.0908,162000.0
2013-01-03 15:40:00,7.77,7.79,7.77,7.79,74400.0,7.0908,7.1091,7.0908,7.1091,74400.0
2013-01-03 15:45:00,7.79,7.8,7.79,7.8,75600.0,7.1091,7.1182,7.1091,7.1182,75600.0
2013-01-03 15:50:00,7.8,7.81,7.75,7.75,218400.0,7.1182,7.1273,7.0726,7.0726,218400.0
2013-01-03 15:55:00,7.75,7.82,7.75,7.82,494400.0,7.0726,7.1364,7.0726,7.1364,494400.0
2013-01-04 09:30:00,7.84,7.85,7.81,7.82,314400.0,7.1547,7.1638,7.1273,7.1364,314400.0
2013-01-04 09:35:00,7.82,7.82,7.8,7.81,154800.0,7.1364,7.1364,7.1182,7.1273,154800.0
2013-01-04 09:40:00,7.82,7.85,7.82,7.85,90000.0,7.1364,7.1638,7.1364,7.1638,90000.0
2013-01-04 09:45:00,7.85,7.86,7.84,7.85,177600.0,7.1638,7.1729,7.1547,7.1638,177600.0
2013-01-04 09:50:00,7.85,7.87,7.84,7.86,110400.0,7.1638,7.1821,7.1547,7.1729,110400.0
2013-01-04 09:55:00,7.86,7.88,7.86,7.88,74400.0,7.1729,7.1912,7.1729,7.1912,74400.0
2013-01-04 10:00:00,7.88,7.88,7.83,7.83,376800.0,7.1912,7.1912,7.1456,7.1456,376800.0
2013-01-04 10:05:00,7.84,7.85,7.84,7.84,86400.0,7.1547,7.1638,7.1547,7.1547,86400.0
2013-01-04 10:10:00,7.84,7.86,7.84,7.86,57600.0,7.1547,7.1729,7.1547,7.1729,57600.0
2013-01-04 10:15:00,7.85,7.86,7.85,7.86,32400.0,7.1638,7.1729,7.1638,7.1729,32400.0
2013-01-04 10:20:00,7.86,7.88,7.86,7.86,202800.0,7.1729,7.1912,7.1729,7.1729,202800.0
2013-01-04 10:25:00,7.86,7.88,7.86,7.88,109200.0,7.1729,7.1912,7.1729,7.1912,109200.0
2013-01-04 10:30:00,7.85,7.85,7.84,7.84,28800.0,7.1638,7.1638,7.1547,7.1547,28800.0
2013-01-04 10:35:00,7.84,7.84,7.84,7.84,49200.0,7.1547,7.1547,7.1547,7.1547,49200.0
2013-01-04 10:40:00,7.83,7.83,7.82,7.82,45600.0,7.1456,7.1456,7.1364,7.1364,45600.0
2013-01-04 10:45:00,7.81,7.84,7.81,7.84,58800.0,7.1273,7.1547,7.1273,7.1547,58800.0
2013-01-04 10:50:00,7.84,7.85,7.84,7.84,10800.0,7.1547,7.1638,7.1547,7.1547,10800.0
2013-01-04 10:55:00,7.84,7.84,7.83,7.83,128400.0,7.1547,7.1547,7.1456,7.1456,128400.0
2013-01-04 11:00:00,7.83,7.86,7.83,7.85,78000.0,7.1456,7.1729,7.1456,7.1638,78000.0
2013-01-04 11:05:00,7.84,7.84,7.84,7.84,61200.0,7.1547,7.1547,7.1547,7.1547,61200.0
2013-01-04 11:10:00,7.84,7.85,7.84,7.85,7200.0,7.1547,7.1638,7.1547,7.1638,7200.0
2013-01-04 11:15:00,7.86,7.86,7.85,7.86,102000.0,7.1729,7.1729,7.1638,7.1729,102000.0
2013-01-04 11:20:00,7.85,7.85,7.85,7.85,31200.0,7.1638,7.1638,7.1638,7.1638,31200.0
2013-01-04 11:25:00,7.85,7.86,7.85,7.86,63600.0,7.1638,7.1729,7.1638,7.1729,63600.0
2013-01-04 11:30:00,7.85,7.87,7.85,7.87,25200.0,7.1638,7.1821,7.1638,7.1821,25200.0
2013-01-04 11:35:00,7.87,7.88,7.87,7.87,237600.0,7.1821,7.1912,7.1821,7.1821,237600.0
2013-01-04 11:40:00,7.88,7.88,7.87,7.88,510000.0,7.1912,7.1912,7.1821,7.1912,510000.0
2013-01-04 11:45:00,7.88,7.89,7.88,7.88,189600.0,7.1912,7.2003,7.1912,7.1912,189600.0
2013-01-04 11:50:00,7.88,7.89,7.88,7.89,62400.0,7.1912,7.2003,7.1912,7.2003,62400.0
2013-01-04 11:55:00,7.89,7.89,7.87,7.87,115200.0,7.2003,7.2003,7.1821,7.1821,115200.0
2013-01-04 12:00:00,7.87,7.88,7.87,7.87,12000.0,7.1821,7.1912,7.1821,7.1821,12000.0
2013-01-04 12:05:00,7.88,7.88,7.88,7.88,36000.0,7.1912,7.1912,7.1912,7.1912,36000.0
2013-01-04 12:10:00,7.88,7.88,7.87,7.88,15600.0,7.1912,7.1912,7.1821,7.1912,15600.0
2013-01-04 12:15:00,7.88,7.88,7.88,7.88,6000.0,7.1912,7.1912,7.1912,7.1912,6000.0
2013-01-04 12:20:00,7.88,7.88,7.88,7.88,15600.0,7.1912,7.1912,7.1912,7.1912,15600.0
2013-01-04 12:25:00,7.87,7.89,7.87,7.89,10800.0,7.1821,7.2003,7.1821,7.2003,10800.0
2013-01-04 12:30:00,7.89,7.89,7.89,7.89,26400.0,7.2003,7.2003,7.2003,7.2003,26400.0
2013-01-04 12:35:00,7.89,7.89,7.88,7.88,12000.0,7.2003,7.2003,7.1912,7.1912,12000.0
2013-01-04 12:40:00,7.89,7.89,7.88,7.88,6000.0,7.2003,7.2003,7.1912,7.1912,6000.0
2013-01-04 12:45:00,7.88,7.89,7.88,7.89,22800.0,7.1912,7.2003,7.1912,7.2003,22800.0
2013-01-04 12:50:00,7.89,7.89,7.88,7.88,16800.0,7.2003,7.2003,7.1912,7.1912,16800.0
2013-01-04 12:55:00,7.88,7.88,7.87,7.87,26400.0,7.1912,7.1912,7.1821,7.1821,26400.0
2013-01-04 13:00:00,7.87,7.88,7.87,7.87,31200.0,7.1821,7.1912,7.1821,7.1821,31200.0
2013-01-04 13:05:00,7.87,7.87,7.86,7.87,98400.0,7.1821,7.1821,7.1729,7.1821,98400.0
2013-01-04 13:10:00,7.87,7.87,7.87,7.87,9600.0,7.1821,7.1821,7.1821,7.1821,9600.0
2013-01-04 13:15:00,7.87,7.87,7.87,7.87,8400.0,7.1821,7.1821,7.1821,7.1821,8400.0
2013-01-04 13:20:00,7.88,7.88,7.87,7.87,40800.0,7.1912,7.1912,7.1821,7.1821,40800.0
2013-01-04 13:25:00,7.87,7.89,7.87,7.89,82800.0,7.1821,7.2003,7.1821,7.2003,82800.0
2013-01-04 13:30:00,7.88,7.89,7.88,7.89,36000.0,7.1912,7.2003,7.1912,7.2003,36000.0
2013-01-04 13:35:00,7.89,7.89,7.88,7.89,105600.0,7.2003,7.2003,7.1912,7.2003,105600.0
2013-01-04 13:40:00,7.89,7.89,7.89,7.89,31200.0,7.2003,7.2003,7.2003,7.2003,31200.0
2013-01-04 13:45:00,7.89,7.9,7.89,7.89,67200.0,7.2003,7.2095,7.2003,7.2003,67200.0
2013-01-04 13:50:00,7.89,7.89,7.87,7.87,39600.0,7.2003,7.2003,7.1821,7.1821,39600.0
2013-01-04 13:55:00,7.88,7.88,7.88,7.88,31200.0,7.1912,7.1912,7.1912,7.1912,31200.0
2013-01-04 14:00:00,7.89,7.89,7.89,7.89,2400.0,7.2003,7.2003,7.2003,7.2003,2400.0
2013-01-04 14:05:00,7.89,7.89,7.89,7.89,151200.0,7.2003,7.2003,7.2003,7.2003,151200.0
2013-01-04 14:10:00,7.89,7.89,7.89,7.89,48000.0,7.2003,7.2003,7.2003,7.2003,48000.0
2013-01-04 14:15:00,7.89,7.89,7.88,7.88,16800.0,7.2003,7.2003,7.1912,7.1912,16800.0
2013-01-04 14:20:00,7.88,7.89,7.88,7.89,13200.0,7.1912,7.2003,7.1912,7.2003,13200.0
2013-01-04 14:25:00,7.89,7.9,7.89,7.89,70800.0,7.2003,7.2095,7.2003,7.2003,70800.0
2013-01-04 14:30:00,7.89,7.89,7.89,7.89,1200.0,7.2003,7.2003,7.2003,7.2003,1200.0
2013-01-04 14:35:00,7.9,7.9,7.9,7.9,14400.0,7.2095,7.2095,7.2095,7.2095,14400.0
2013-01-04 14:40:00,7.89,7.89,7.89,7.89,3600.0,7.2003,7.2003,7.2003,7.2003,3600.0
2013-01-04 14:45:00,7.9,7.9,7.89,7.89,18000.0,7.2095,7.2095,7.2003,7.2003,18000.0
2013-01-04 14:50:00,7.89,7.89,7.89,7.89,6000.0,7.2003,7.2003,7.2003,7.2003,6000.0
2013-01-04 14:55:00,7.89,7.9,7.89,7.9,14400.0,7.2003,7.2095,7.2003,7.2095,14400.0
2013-01-04 15:00:00,7.91,7.91,7.9,7.91,44400.0,7.2186,7.2186,7.2095,7.2186,44400.0
2013-01-04 15:05:00,7.91,7.92,7.9,7.91,122400.0,7.2186,7.2277,7.2095,7.2186,122400.0
2013-01-04 15:10:00,7.91,7.92,7.91,7.92,114000.0,7.2186,7.2277,7.2186,7.2277,114000.0
2013-01-04 15:15:00,7.92,7.92,7.91,7.91,134400.0,7.2277,7.2277,7.2186,7.2186,134400.0
2013-01-04 15:20:00,7.92,7.95,7.92,7.94,231600.0,7.2277,7.2551,7.2277,7.246,231600.0
2013-01-04 15:25:00,7.94,7.95,7.94,7.95,268800.0,7.246,7.2551,7.246,7.2551,268800.0
2013-01-04 15:30:00,7.95,7.95,7.93,7.93,128400.0,7.2551,7.2551,7.2368,7.2368,128400.0
2013-01-04 15:35:00,7.93,7.95,7.93,7.95,51600.0,7.2368,7.2551,7.2368,7.2551,51600.0
2013-01-04 15:40:00,7.94,7.95,7.94,7.95,85200.0,7.246,7.2551,7.246,7.2551,85200.0
2013-01-04 15:45:00,7.95,7.95,7.92,7.92,99600.0,7.2551,7.2551,7.2277,7.2277,99600.0
2013-01-04 15:50:00,7.92,7.93,7.92,7.93,207600.0,7.2277,7.2368,7.2277,7.2368,207600.0
2013-01-04 15:55:00,7.93,7.94,7.91,7.92,319200.0,7.2368,7.246,7.2186,7.2277,319200.0
2013-01-07 09:30:00,7.83,7.83,7.8,7.81,294000.0,7.1456,7.1456,7.1182,7.1273,294000.0
2013-01-07 09:35:00,7.81,7.82,7.8,7.8,256800.0,7.1273,7.1364,7.1182,7.1182,256800.0
2013-01-07 09:40:00,7.8,7.82,7.8,7.82,88800.0,7.1182,7.1364,7.1182,7.1364,88800.0
2013-01-07 09:45:00,7.82,7.82,7.8,7.81,116400.0,7.1364,7.1364,7.1182,7.1273,116400.0
2013-01-07 09:50:00,7.8,7.8,7.79,7.8,146400.0,7.1182,7.1182,7.1091,7.1182,146400.0
2013-01-07 09:55:00,7.81,7.82,7.8,7.81,88800.0,7.1273,7.1364,7.1182,7.1273,88800.0
2013-01-07 10:00:00,7.82,7.83,7.81,7.83,88800.0,7.1364,7.1456,7.1273,7.1456,88800.0
2013-01-07 10:05:00,7.83,7.84,7.82,7.83,96000.0,7.1456,7.1547,7.1364,7.1456,96000.0
2013-01-07 10:10:00,7.84,7.84,7.82,7.82,92400.0,7.1547,7.1547,7.1364,7.1364,92400.0
2013-01-07 10:15:00,7.82,7.82,7.82,7.82,126000.0,7.1364,7.1364,7.1364,7.1364,126000.0
2013-01-07 10:20:00,7.83,7.83,7.81,7.81,58800.0,7.1456,7.1456,7.1273,7.1273,58800.0
2013-01-07 10:25:00,7.83,7.84,7.83,7.84,112800.0,7.1456,7.1547,7.1456,7.1547,112800.0
2013-01-07 10:30:00,7.83,7.84,7.83,7.84,66000.0,7.1456,7.1547,7.1456,7.1547,66000.0
2013-01-07 10:35:00,7.84,7.84,7.84,7.84,76800.0,7.1547,7.1547,7.1547,7.1547,76800.0
2013-01-07 10:40:00,7.84,7.85,7.84,7.84,90000.0,7.1547,7.1638,7.1547,7.1547,90000.0
2013-01-07 10:45:00,7.84,7.85,7.84,7.85,127200.0,7.1547,7.1638,7.1547,7.1638,127200.0
2013-01-07 10:50:00,7.84,7.84,7.83,7.83,106800.0,7.1547,7.1547,7.1456,7.1456,106800.0
2013-01-07 10:55:00,7.83,7.83,7.82,7.83,67200.0,7.1456,7.1456,7.1364,7.1456,67200.0
2013-01-07 11:00:00,7.82,7.83,7.82,7.82,16800.0,7.1364,7.1456,7.1364,7.1364,16800.0
2013-01-07 11:05:00,7.83,7.83,7.83,7.83,6000.0,7.1456,7.1456,7.1456,7.1456,6000.0
2013-01-07 11:10:00,7.83,7.84,7.83,7.84,80400.0,7.1456,7.1547,7.1456,7.1547,80400.0
2013-01-07 11:15:00,7.83,7.83,7.81,7.82,55200.0,7.1456,7.1456,7.1273,7.1364,55200.0
2013-01-07 11:20:00,7.82,7.82,7.82,7.82,2400.0,7.1364,7.1364,7.1364,7.1364,2400.0
2013-01-07 11:25:00,7.83,7.83,7.83,7.83,16800.0,7.1456,7.1456,7.1456,7.1456,16800.0
2013-01-07 11:30:00,7.84,7.84,7.83,7.83,21600.0,7.1547,7.1547,7.1456,7.1456,21600.0
2013-01-07 11:35:00,7.83,7.84,7.83,7.83,72000.0,7.1456,7.1547,7.1456,7.1456,72000.0
2013-01-07 11:40:00,7.83,7.83,7.82,7.82,9600.0,7.1456,7.1456,7.1364,7.1364,9600.0
2013-01-07 11:45:00,7.82,7.82,7.79,7.8,186000.0,7.1364,7.1364,7.1091,7.1182,186000.0
2013-01-07 11:50:00,7.8,7.8,7.78,7.79,319200.0,7.1182,7.1182,7.0999,7.1091,319200.0
2013-01-07 11:55:00,7.79,7.79,7.78,7.79,240000.0,7.1091,7.1091,7.0999,7.1091,240000.0
2013-01-07 12:00:00,7.78,7.79,7.77,7.79,248400.0,7.0999,7.1091,7.0908,7.1091,248400.0
2013-01-07 12:05:00,7.79,7.79,7.78,7.79,30000.0,7.1091,7.1091,7.0999,7.1091,30000.0
2013-01-07 12:10:00,7.79,7.79,7.78,7.79,7200.0,7.1091,7.1091,7.0999,7.1091,7200.0
2013-01-07 12:15:00,7.79,7.79,7.78,7.79,22800.0,7.1091,7.1091,7.0999,7.1091,22800.0
2013-01-07 12:20:00,7.79,7.79,7.78,7.78,9600.0,7.1091,7.1091,7.0999,7.0999,9600.0
2013-01-07 12:25:00,7.78,7.78,7.76,7.78,133200.0,7.0999,7.0999,7.0817,7.0999,133200.0
2013-01-07 12:30:00,7.78,7.79,7.77,7.77,26400.0,7.0999,7.1091,7.0908,7.0908,26400.0
2013-01-07 12:35:00,7.78,7.78,7.78,7.78,22800.0,7.0999,7.0999,7.0999,7.0999,22800.0
2013-01-07 12:40:00,7.78,7.78,7.78,7.78,12000.0,7.0999,7.0999,7.0999,7.0999,12000.0
2013-01-07 12:45:00,7.79,7.79,7.79,7.79,3600.0,7.1091,7.1091,7.1091,7.1091,3600.0
2013-01-07 12:50:00,7.79,7.79,7.78,7.78,63600.0,7.1091,7.1091,7.0999,7.0999,63600.0
2013-01-07 12:55:00,7.78,7.78,7.77,7.77,7200.0,7.0999,7.0999,7.0908,7.0908,7200.0
2013-01-07 13:00:00,7.79,7.79,7.79,7.79,27600.0,7.1091,7.1091,7.1091,7.1091,27600.0
2013-01-07 13:05:00,7.8,7.8,7.8,7.8,1200.0,7.1182,7.1182,7.1182,7.1182,1200.0
2013-01-07 13:10:00,7.8,7.8,7.8,7.8,4800.0,7.1182,7.1182,7.1182,7.1182,4800.0
2013-01-07 13:15:00,7.79,7.8,7.79,7.8,2400.0,7.1091,7.1182,7.1091,7.1182,2400.0
2013-01-07 13:20:00,7.8,7.8,7.79,7.79,21600.0,7.1182,7.1182,7.1091,7.1091,21600.0
2013-01-07 13:25:00,7.8,7.8,7.8,7.8,20400.0,7.1182,7.1182,7.1182,7.1182,20400.0
2013-01-07 13:30:00,7.8,7.8,7.8,7.8,46800.0,7.1182,7.1182,7.1182,7.1182,46800.0
2013-01-07 13:35:00,7.8,7.8,7.78,7.79,10800.0,7.1182,7.1182,7.0999,7.1091,10800.0
2013-01-07 13:40:00,7.78,7.78,7.77,7.77,49200.0,7.0999,7.0999,7.0908,7.0908,49200.0
2013-01-07 13:45:00,7.78,7.78,7.78,7.78,21600.0,7.0999,7.0999,7.0999,7.0999,21600.0
2013-01-07 13:50:00,7.78,7.79,7.78,7.79,18000.0,7.0999,7.1091,7.0999,7.1091,18000.0
2013-01-07 13:55:00,7.79,7.79,7.79,7.79,19200.0,7.1091,7.1091,7.1091,7.1091,19200.0
2013-01-07 14:00:00,7.79,7.79,7.79,7.79,0.0,7.1091,7.1091,7.1091,7.1091,0.0
2013-01-07 14:05:00,7.79,7.79,7.79,7.79,12000.0,7.1091,7.1091,7.1091,7.1091,12000.0
2013-01-07 14:10:00,7.8,7.81,7.79,7.79,43200.0,7.1182,7.1273,7.1091,7.1091,43200.0
2013-01-07 14:15:00,7.79,7.79,7.79,7.79,4800.0,7.1091,7.1091,7.1091,7.1091,4800.0
2013-01-07 14:20:00,7.8,7.8,7.8,7.8,8400.0,7.1182,7.1182,7.1182,7.1182,8400.0
2013-01-07 14:25:00,7.81,7.82,7.81,7.82,212400.0,7.1273,7.1364,7.1273,7.1364,212400.0
2013-01-07 14:30:00,7.82,7.83,7.82,7.82,40800.0,7.1364,7.1456,7.1364,7.1364,40800.0
2013-01-07 14:35:00,7.82,7.82,7.82,7.82,62400.0,7.1364,7.1364,7.1364,7.1364,62400.0
2013-01-07 14:40:00,7.83,7.83,7.82,7.82,14400.0,7.1456,7.1456,7.1364,7.1364,14400.0
2013-01-07 14:45:00,7.82,7.82,7.82,7.82,3600.0,7.1364,7.1364,7.1364,7.1364,3600.0
2013-01-07 14:50:00,7.82,7.83,7.82,7.83,42000.0,7.1364,7.1456,7.1364,7.1456,42000.0
2013-01-07 14:55:00,7.83,7.83,7.83,7.83,10800.0,7.1456,7.1456,7.1456,7.1456,10800.0
2013-01-07 15:00:00,7.83,7.83,7.82,7.83,30000.0,7.1456,7.1456,7.1364,7.1456,30000.0
2013-01-07 15:05:00,7.83,7.83,7.82,7.82,64800.0,7.1456,7.1456,7.1364,7.1364,64800.0
2013-01-07 15:10:00,7.82,7.83,7.82,7.83,19200.0,7.1364,7.1456,7.1364,7.1456,19200.0
2013-01-07 15:15:00,7.84,7.85,7.84,7.85,37200.0,7.1547,7.1638,7.1547,7.1638,37200.0
2013-01-07 15:20:00,7.85,7.85,7.85,7.85,18000.0,7.1638,7.1638,7.1638,7.1638,18000.0
2013-01-07 15:25:00,7.85,7.87,7.85,7.86,87600.0,7.1638,7.1821,7.1638,7.1729,87600.0
2013-01-07 15:30:00,7.86,7.87,7.86,7.87,63600.0,7.1729,7.1821,7.1729,7.1821,63600.0
2013-01-07 15:35:00,7.86,7.86,7.84,7.84,156000.0,7.1729,7.1729,7.1547,7.1547,156000.0
2013-01-07 15:40:00,7.84,7.85,7.84,7.85,102000.0,7.1547,7.1638,7.1547,7.1638,102000.0
2013-01-07 15:45:00,7.85,7.85,7.84,7.85,84000.0,7.1638,7.1638,7.1547,7.1638,84000.0
2013-01-07 15:50:00,7.85,7.85,7.84,7.84,72000.0,7.1638,7.1638,7.1547,7.1547,72000.0
2013-01-07 15:55:00,7.84,7.85,7.84,7.85,142800.0,7.1547,7.1638,7.1547,7.1638,142800.0
2013-01-08 09:30:00,7.8,7.82,7.8,7.81,187200.0,7.1182,7.1364,7.1182,7.1273,187200.0
2013-01-08 09:35:00,7.8,7.84,7.8,7.83,141600.0,7.1182,7.1547,7.1182,7.1456,141600.0
2013-01-08 09:40:00,7.83,7.83,7.81,7.83,232800.0,7.1456,7.1456,7.1273,7.1456,232800.0
2013-01-08 09:45:00,7.83,7.83,7.8,7.81,134400.0,7.1456,7.1456,7.1182,7.1273,134400.0
2013-01-08 09:50:00,7.81,7.81,7.79,7.8,165600.0,7.1273,7.1273,7.1091,7.1182,165600.0
2013-01-08 09:55:00,7.8,7.8,7.77,7.78,104400.0,7.1182,7.1182,7.0908,7.0999,104400.0
2013-01-08 10:00:00,7.77,7.78,7.77,7.77,142800.0,7.0908,7.0999,7.0908,7.0908,142800.0
2013-01-08 10:05:00,7.77,7.78,7.76,7.78,136800.0,7.0908,7.0999,7.0817,7.0999,136800.0
2013-01-08 10:10:00,7.77,7.77,7.74,7.74,104400.0,7.0908,7.0908,7.0634,7.0634,104400.0
2013-01-08 10:15:00,7.74,7.74,7.73,7.74,87600.0,7.0634,7.0634,7.0543,7.0634,87600.0
2013-01-08 10:20:00,7.74,7.75,7.74,7.75,26400.0,7.0634,7.0726,7.0634,7.0726,26400.0
2013-01-08 10:25:00,7.75,7.75,7.73,7.75,154800.0,7.0726,7.0726,7.0543,7.0726,154800.0
2013-01-08 10:30:00,7.75,7.75,7.74,7.74,123600.0,7.0726,7.0726,7.0634,7.0634,123600.0
2013-01-08 10:35:00,7.75,7.75,7.72,7.72,178800.0,7.0726,7.0726,7.0452,7.0452,178800.0
2013-01-08 10:40:00,7.72,7.73,7.71,7.73,284400.0,7.0452,7.0543,7.0361,7.0543,284400.0
2013-01-08 10:45:00,7.73,7.73,7.72,7.73,86400.0,7.0543,7.0543,7.0452,7.0543,86400.0
2013-01-08 10:50:00,7.72,7.73,7.72,7.72,133200.0,7.0452,7.0543,7.0452,7.0452,133200.0
2013-01-08 10:55:00,7.71,7.72,7.71,7.72,34800.0,7.0361,7.0452,7.0361,7.0452,34800.0
2013-01-08 11:00:00,7.72,7.73,7.71,7.72,90000.0,7.0452,7.0543,7.0361,7.0452,90000.0
2013-01-08 11:05:00,7.72,7.73,7.7,7.7,252000.0,7.0452,7.0543,7.0269,7.0269,252000.0
2013-01-08 11:10:00,7.69,7.7,7.69,7.7,188400.0,7.0178,7.0269,7.0178,7.0269,188400.0
2013-01-08 11:15:00,7.7,7.71,7.69,7.7,100800.0,7.0269,7.0361,7.0178,7.0269,100800.0
2013-01-08 11:20:00,7.7,7.71,7.69,7.7,61200.0,7.0269,7.0361,7.0178,7.0269,61200.0
2013-01-08 11:25:00,7.7,7.71,7.7,7.71,64800.0,7.0269,7.0361,7.0269,7.0361,64800.0
2013-01-08 11:30:00,7.71,7.72,7.71,7.72,70800.0,7.0361,7.0452,7.0361,7.0452,70800.0
2013-01-08 11:35:00,7.72,7.73,7.71,7.73,103200.0,7.0452,7.0543,7.0361,7.0543,103200.0
2013-01-08 11:40:00,7.73,7.73,7.73,7.73,30000.0,7.0543,7.0543,7.0543,7.0543,30000.0
2013-01-08 11:45:00,7.73,7.74,7.73,7.73,62400.0,7.0543,7.0634,7.0543,7.0543,62400.0
2013-01-08 11:50:00,7.73,7.73,7.72,7.73,104400.0,7.0543,7.0543,7.0452,7.0543,104400.0
2013-01-08 11:55:00,7.73,7.74,7.73,7.73,32400.0,7.0543,7.0634,7.0543,7.0543,32400.0
2013-01-08 12:00:00,7.74,7.75,7.73,7.75,58800.0,7.0634,7.0726,7.0543,7.0726,58800.0
2013-01-08 12:05:00,7.75,7.75,7.74,7.74,56400.0,7.0726,7.0726,7.0634,7.0634,56400.0
2013-01-08 12:10:00,7.74,7.74,7.74,7.74,4800.0,7.0634,7.0634,7.0634,7.0634,4800.0
2013-01-08 12:15:00,7.75,7.75,7.74,7.74,26400.0,7.0726,7.0726,7.0634,7.0634,26400.0
2013-01-08 12:20:00,7.74,7.75,7.74,7.74,16800.0,7.0634,7.0726,7.0634,7.0634,16800.0
2013-01-08 12:25:00,7.74,7.74,7.74,7.74,7200.0,7.0634,7.0634,7.0634,7.0634,7200.0
2013-01-08 12:30:00,7.73,7.74,7.73,7.73,38400.0,7.0543,7.0634,7.0543,7.0543,38400.0
2013-01-08 12:35:00,7.73,7.73,7.72,7.72,164400.0,7.0543,7.0543,7.0452,7.0452,164400.0
2013-01-08 12:40:00,7.72,7.72,7.72,7.72,2400.0,7.0452,7.0452,7.0452,7.0452,2400.0
2013-01-08 12:45:00,7.72,7.72,7.72,7.72,10800.0,7.0452,7.0452,7.0452,7.0452,10800.0
2013-01-08 12:50:00,7.72,7.72,7.72,7.72,9600.0,7.0452,7.0452,7.0452,7.0452,9600.0
2013-01-08 12:55:00,7.72,7.72,7.71,7.71,24000.0,7.0452,7.0452,7.0361,7.0361,24000.0
2013-01-08 13:00:00,7.72,7.73,7.72,7.73,37200.0,7.0452,7.0543,7.0452,7.0543,37200.0
2013-01-08 13:05:00,7.73,7.73,7.73,7.73,15600.0,7.0543,7.0543,7.0543,7.0543,15600.0
2013-01-08 13:10:00,7.73,7.73,7.73,7.73,6000.0,7.0543,7.0543,7.0543,7.0543,6000.0
2013-01-08 13:15:00,7.73,7.74,7.73,7.74,27600.0,7.0543,7.0634,7.0543,7.0634,27600.0
2013-01-08 13:20:00,7.75,7.75,7.74,7.75,46800.0,7.0726,7.0726,7.0634,7.0726,46800.0
2013-01-08 13:25:00,7.74,7.75,7.74,7.75,15600.0,7.0634,7.0726,7.0634,7.0726,15600.0
2013-01-08 13:30:00,7.75,7.76,7.75,7.76,117600.0,7.0726,7.0817,7.0726,7.0817,117600.0
2013-01-08 13:35:00,7.75,7.75,7.75,7.75,67200.0,7.0726,7.0726,7.0726,7.0726,67200.0
2013-01-08 13:40:00,7.75,7.75,7.74,7.75,36000.0,7.0726,7.0726,7.0634,7.0726,36000.0
2013-01-08 13:45:00,7.75,7.75,7.74,7.75,54000.0,7.0726,7.0726,7.0634,7.0726,54000.0
2013-01-08 13:50:00,7.74,7.74,7.74,7.74,8400.0,7.0634,7.0634,7.0634,7.0634,8400.0
2013-01-08 13:55:00,7.75,7.76,7.75,7.76,129600.0,7.0726,7.0817,7.0726,7.0817,129600.0
2013-01-08 14:00:00,7.76,7.77,7.76,7.77,174000.0,7.0817,7.0908,7.0817,7.0908,174000.0
2013-01-08 14:05:00,7.76,7.76,7.76,7.76,24000.0,7.0817,7.0817,7.0817,7.0817,24000.0
2013-01-08 14:10:00,7.76,7.76,7.76,7.76,42000.0,7.0817,7.0817,7.0817,7.0817,42000.0
2013-01-08 14:15:00,7.76,7.76,7.75,7.75,10800.0,7.0817,7.0817,7.0726,7.0726,10800.0
2013-01-08 14:20:00,7.75,7.75,7.75,7.75,40800.0,7.0726,7.0726,7.0726,7.0726,40800.0
2013-01-08 14:25:00,7.75,7.76,7.75,7.75,25200.0,7.0726,7.0817,7.0726,7.0726,25200.0
2013-01-08 14:30:00,7.76,7.76,7.75,7.75,38400.0,7.0817,7.0817,7.0726,7.0726,38400.0
2013-01-08 14:35:00,7.74,7.75,7.74,7.75,19200.0,7.0634,7.0726,7.0634,7.0726,19200.0
2013-01-08 14:40:00,7.75,7.75,7.73,7.74,88800.0,7.0726,7.0726,7.0543,7.0634,88800.0
2013-01-08 14:45:00,7.74,7.74,7.73,7.74,19200.0,7.0634,7.0634,7.0543,7.0634,19200.0
2013-01-08 14:50:00,7.75,7.75,7.74,7.74,4800.0,7.0726,7.0726,7.0634,7.0634,4800.0
2013-01-08 14:55:00,7.74,7.74,7.74,7.74,14400.0,7.0634,7.0634,7.0634,7.0634,14400.0
2013-01-08 15:00:00,7.74,7.76,7.74,7.76,146400.0,7.0634,7.0817,7.0634,7.0817,146400.0
2013-01-08 15:05:00,7.76,7.77,7.75,7.77,43200.0,7.0817,7.0908,7.0726,7.0908,43200.0
2013-01-08 15:10:00,7.76,7.78,7.76,7.78,112800.0,7.0817,7.0999,7.0817,7.0999,112800.0
2013-01-08 15:15:00,7.78,7.78,7.76,7.77,56400.0,7.0999,7.0999,7.0817,7.0908,56400.0
2013-01-08 15:20:00,7.77,7.79,7.77,7.77,170400.0,7.0908,7.1091,7.0908,7.0908,170400.0
2013-01-08 15:25:00,7.78,7.79,7.78,7.78,22800.0,7.0999,7.1091,7.0999,7.0999,22800.0
2013-01-08 15:30:00,7.79,7.79,7.78,7.78,86400.0,7.1091,7.1091,7.0999,7.0999,86400.0
2013-01-08 15:35:00,7.78,7.78,7.75,7.76,154800.0,7.0999,7.0999,7.0726,7.0817,154800.0
2013-01-08 15:40:00,7.75,7.76,7.74,7.75,136800.0,7.0726,7.0817,7.0634,7.0726,136800.0
2013-01-08 15:45:00,7.76,7.76,7.74,7.75,172800.0,7.0817,7.0817,7.0634,7.0726,172800.0
2013-01-08 15:50:00,7.75,7.79,7.75,7.78,288000.0,7.0726,7.1091,7.0726,7.0999,288000.0
2013-01-08 15:55:00,7.77,7.78,7.77,7.78,120000.0,7.0908,7.0999,7.0908,7.0999,120000.0
2013-01-09 09:30:00,7.83,7.86,7.83,7.84,252000.0,7.1456,7.1729,7.1456,7.1547,252000.0
2013-01-09 09:35:00,7.84,7.85,7.84,7.84,160800.0,7.1547,7.1638,7.1547,7.1547,160800.0
2013-01-09 09:40:00,7.84,7.84,7.82,7.82,104400.0,7.1547,7.1547,7.1364,7.1364,104400.0
2013-01-09 09:45:00,7.83,7.85,7.83,7.84,154800.0,7.1456,7.1638,7.1456,7.1547,154800.0
2013-01-09 09:50:00,7.84,7.87,7.84,7.87,880800.0,7.1547,7.1821,7.1547,7.1821,880800.0
2013-01-09 09:55:00,7.87,7.88,7.87,7.88,128400.0,7.1821,7.1912,7.1821,7.1912,128400.0
2013-01-09 10:00:00,7.88,7.89,7.88,7.89,78000.0,7.1912,7.2003,7.1912,7.2003,78000.0
2013-01-09 10:05:00,7.89,7.89,7.87,7.87,99600.0,7.2003,7.2003,7.1821,7.1821,99600.0
2013-01-09 10:10:00,7.88,7.89,7.88,7.89,38400.0,7.1912,7.2003,7.1912,7.2003,38400.0
2013-01-09 10:15:00,7.89,7.9,7.89,7.9,85200.0,7.2003,7.2095,7.2003,7.2095,85200.0
2013-01-09 10:20:00,7.9,7.9,7.88,7.89,58800.0,7.2095,7.2095,7.1912,7.2003,58800.0
2013-01-09 10:25:00,7.89,7.9,7.89,7.89,56400.0,7.2003,7.2095,7.2003,7.2003,56400.0
2013-01-09 10:30:00,7.89,7.89,7.88,7.88,32400.0,7.2003,7.2003,7.1912,7.1912,32400.0
2013-01-09 10:35:00,7.88,7.88,7.87,7.88,152400.0,7.1912,7.1912,7.1821,7.1912,152400.0
2013-01-09 10:40:00,7.88,7.88,7.87,7.87,94800.0,7.1912,7.1912,7.1821,7.1821,94800.0
2013-01-09 10:45:00,7.87,7.87,7.86,7.86,52800.0,7.1821,7.1821,7.1729,7.1729,52800.0
2013-01-09 10:50:00,7.86,7.87,7.86,7.87,28800.0,7.1729,7.1821,7.1729,7.1821,28800.0
2013-01-09 10:55:00,7.87,7.87,7.86,7.87,37200.0,7.1821,7.1821,7.1729,7.1821,37200.0
2013-01-09 11:00:00,7.87,7.87,7.86,7.87,24000.0,7.1821,7.1821,7.1729,7.1821,24000.0
2013-01-09 11:05:00,7.88,7.88,7.87,7.88,36000.0,7.1912,7.1912,7.1821,7.1912,36000.0
2013-01-09 11:10:00,7.88,7.88,7.87,7.87,129600.0,7.1912,7.1912,7.1821,7.1821,129600.0
2013-01-09 11:15:00,7.87,7.87,7.87,7.87,24000.0,7.1821,7.1821,7.1821,7.1821,24000.0
2013-01-09 11:20:00,7.87,7.87,7.86,7.86,67200.0,7.1821,7.1821,7.1729,7.1729,67200.0
2013-01-09 11:25:00,7.86,7.87,7.86,7.87,12000.0,7.1729,7.1821,7.1729,7.1821,12000.0
2013-01-09 11:30:00,7.87,7.88,7.87,7.88,54000.0,7.1821,7.1912,7.1821,7.1912,54000.0
2013-01-09 11:35:00,7.88,7.88,7.87,7.87,24000.0,7.1912,7.1912,7.1821,7.1821,24000.0
2013-01-09 11:40:00,7.88,7.88,7.87,7.88,105600.0,7.1912,7.1912,7.1821,7.1912,105600.0
2013-01-09 11:45:00,7.88,7.88,7.88,7.88,98400.0,7.1912,7.1912,7.1912,7.1912,98400.0
2013-01-09 11:50:00,7.88,7.89,7.85,7.86,163200.0,7.1912,7.2003,7.1638,7.1729,163200.0
2013-01-09 11:55:00,7.86,7.86,7.86,7.86,34800.0,7.1729,7.1729,7.1729,7.1729,34800.0
2013-01-09 12:00:00,7.87,7.87,7.86,7.87,14400.0,7.1821,7.1821,7.1729,7.1821,14400.0
2013-01-09 12:05:00,7.87,7.87,7.86,7.87,69600.0,7.1821,7.1821,7.1729,7.1821,69600.0
2013-01-09 12:10:00,7.87,7.88,7.87,7.87,39600.0,7.1821,7.1912,7.1821,7.1821,39600.0
2013-01-09 12:15:00,7.86,7.87,7.86,7.86,21600.0,7.1729,7.1821,7.1729,7.1729,21600.0
2013-01-09 12:20:00,7.87,7.87,7.87,7.87,48000.0,7.1821,7.1821,7.1821,7.1821,48000.0
2013-01-09 12:25:00,7.86,7.86,7.86,7.86,81600.0,7.1729,7.1729,7.1729,7.1729,81600.0
2013-01-09 12:30:00,7.86,7.86,7.85,7.85,148800.0,7.1729,7.1729,7.1638,7.1638,148800.0
2013-01-09 12:35:00,7.85,7.85,7.84,7.84,43200.0,7.1638,7.1638,7.1547,7.1547,43200.0
2013-01-09 12:40:00,7.84,7.84,7.82,7.82,124800.0,7.1547,7.1547,7.1364,7.1364,124800.0
2013-01-09 12:45:00,7.82,7.83,7.81,7.83,148800.0,7.1364,7.1456,7.1273,7.1456,148800.0
2013-01-09 12:50:00,7.83,7.83,7.82,7.82,48000.0,7.1456,7.1456,7.1364,7.1364,48000.0
2013-01-09 12:55:00,7.82,7.84,7.82,7.84,33600.0,7.1364,7.1547,7.1364,7.1547,33600.0
2013-01-09 13:00:00,7.83,7.84,7.83,7.84,42000.0,7.1456,7.1547,7.1456,7.1547,42000.0
2013-01-09 13:05:00,7.83,7.84,7.83,7.83,66000.0,7.1456,7.1547,7.1456,7.1456,66000.0
2013-01-09 13:10:00,7.83,7.83,7.82,7.82,30000.0,7.1456,7.1456,7.1364,7.1364,30000.0
2013-01-09 13:15:00,7.82,7.84,7.82,7.84,31200.0,7.1364,7.1547,7.1364,7.1547,31200.0
2013-01-09 13:20:00,7.84,7.84,7.83,7.83,9600.0,7.1547,7.1547,7.1456,7.1456,9600.0
2013-01-09 13:25:00,7.84,7.84,7.84,7.84,50400.0,7.1547,7.1547,7.1547,7.1547,50400.0
2013-01-09 13:30:00,7.84,7.84,7.84,7.84,2400.0,7.1547,7.1547,7.1547,7.1547,2400.0
2013-01-09 13:35:00,7.83,7.85,7.83,7.85,67200.0,7.1456,7.1638,7.1456,7.1638,67200.0
2013-01-09 13:40:00,7.85,7.85,7.84,7.84,48000.0,7.1638,7.1638,7.1547,7.1547,48000.0
2013-01-09 13:45:00,7.85,7.85,7.84,7.84,25200.0,7.1638,7.1638,7.1547,7.1547,25200.0
2013-01-09 13:50:00,7.84,7.84,7.84,7.84,0.0,7.1547,7.1547,7.1547,7.1547,0.0
2013-01-09 13:55:00,7.84,7.84,7.84,7.84,8400.0,7.1547,7.1547,7.1547,7.1547,8400.0
2013-01-09 14:00:00,7.84,7.84,7.83,7.84,40800.0,7.1547,7.1547,7.1456,7.1547,40800.0
2013-01-09 14:05:00,7.85,7.85,7.84,7.84,6000.0,7.1638,7.1638,7.1547,7.1547,6000.0
2013-01-09 14:10:00,7.84,7.85,7.84,7.85,12000.0,7.1547,7.1638,7.1547,7.1638,12000.0
2013-01-09 14:15:00,7.85,7.85,7.85,7.85,30000.0,7.1638,7.1638,7.1638,7.1638,30000.0
2013-01-09 14:20:00,7.85,7.85,7.83,7.83,52800.0,7.1638,7.1638,7.1456,7.1456,52800.0
2013-01-09 14:25:00,7.84,7.84,7.84,7.84,39600.0,7.1547,7.1547,7.1547,7.1547,39600.0
2013-01-09 14:30:00,7.85,7.85,7.84,7.84,8400.0,7.1638,7.1638,7.1547,7.1547,8400.0
2013-01-09 14:35:00,7.84,7.85,7.83,7.83,58800.0,7.1547,7.1638,7.1456,7.1456,58800.0
2013-01-09 14:40:00,7.83,7.83,7.82,7.82,30000.0,7.1456,7.1456,7.1364,7.1364,30000.0
2013-01-09 14:45:00,7.82,7.83,7.82,7.82,32400.0,7.1364,7.1456,7.1364,7.1364,32400.0
2013-01-09 14:50:00,7.82,7.82,7.81,7.81,60000.0,7.1364,7.1364,7.1273,7.1273,60000.0
2013-01-09 14:55:00,7.81,7.81,7.81,7.81,24000.0,7.1273,7.1273,7.1273,7.1273,24000.0
2013-01-09 15:00:00,7.81,7.81,7.8,7.81,144000.0,7.1273,7.1273,7.1182,7.1273,144000.0
2013-01-09 15:05:00,7.81,7.81,7.8,7.8,123600.0,7.1273,7.1273,7.1182,7.1182,123600.0
2013-01-09 15:10:00,7.8,7.82,7.8,7.81,64800.0,7.1182,7.1364,7.1182,7.1273,64800.0
2013-01-09 15:15:00,7.82,7.82,7.81,7.81,50400.0,7.1364,7.1364,7.1273,7.1273,50400.0
2013-01-09 15:20:00,7.82,7.83,7.82,7.83,27600.0,7.1364,7.1456,7.1364,7.1456,27600.0
2013-01-09 15:25:00,7.83,7.83,7.82,7.82,62400.0,7.1456,7.1456,7.1364,7.1364,62400.0
2013-01-09 15:30:00,7.83,7.83,7.81,7.81,48000.0,7.1456,7.1456,7.1273,7.1273,48000.0
2013-01-09 15:35:00,7.81,7.82,7.81,7.82,62400.0,7.1273,7.1364,7.1273,7.1364,62400.0
2013-01-09 15:40:00,7.82,7.82,7.81,7.82,40800.0,7.1364,7.1364,7.1273,7.1364,40800.0
2013-01-09 15:45:00,7.82,7.83,7.82,7.83,57600.0,7.1364,7.1456,7.1364,7.1456,57600.0
2013-01-09 15:50:00,7.83,7.84,7.83,7.83,180000.0,7.1456,7.1547,7.1456,7.1456,180000.0
2013-01-09 15:55:00,7.83,7.84,7.83,7.84,126000.0,7.1456,7.1547,7.1456,7.1547,126000.0
2013-01-10 09:30:00,7.98,7.98,7.95,7.96,418800.0,7.2825,7.2825,7.2551,7.2642,418800.0
2013-01-10 09:35:00,7.96,7.96,7.94,7.96,156000.0,7.2642,7.2642,7.246,7.2642,156000.0
2013-01-10 09:40:00,7.95,7.95,7.94,7.94,124800.0,7.2551,7.2551,7.246,7.246,124800.0
2013-01-10 09:45:00,7.95,7.95,7.93,7.93,68400.0,7.2551,7.2551,7.2368,7.2368,68400.0
2013-01-10 09:50:00,7.93,7.94,7.93,7.94,52800.0,7.2368,7.246,7.2368,7.246,52800.0
2013-01-10 09:55:00,7.94,7.96,7.94,7.96,150000.0,7.246,7.2642,7.246,7.2642,150000.0
2013-01-10 10:00:00,7.96,7.96,7.93,7.94,100800.0,7.2642,7.2642,7.2368,7.246,100800.0
2013-01-10 10:05:00,7.95,7.96,7.95,7.96,62400.0,7.2551,7.2642,7.2551,7.2642,62400.0
2013-01-10 10:10:00,7.95,7.97,7.95,7.95,114000.0,7.2551,7.2733,7.2551,7.2551,114000.0
2013-01-10 10:15:00,7.95,7.95,7.94,7.94,36000.0,7.2551,7.2551,7.246,7.246,36000.0
2013-01-10 10:20:00,7.95,7.95,7.93,7.94,112800.0,7.2551,7.2551,7.2368,7.246,112800.0
2013-01-10 10:25:00,7.95,7.95,7.93,7.93,50400.0,7.2551,7.2551,7.2368,7.2368,50400.0
2013-01-10 10:30:00,7.93,7.93,7.88,7.9,231600.0,7.2368,7.2368,7.1912,7.2095,231600.0
2013-01-10 10:35:00,7.9,7.9,7.88,7.9,212400.0,7.2095,7.2095,7.1912,7.2095,212400.0
2013-01-10 10:40:00,7.89,7.9,7.88,7.9,73200.0,7.2003,7.2095,7.1912,7.2095,73200.0
2013-01-10 10:45:00,7.9,7.9,7.89,7.89,44400.0,7.2095,7.2095,7.2003,7.2003,44400.0
2013-01-10 10:50:00,7.88,7.91,7.88,7.91,58800.0,7.1912,7.2186,7.1912,7.2186,58800.0
2013-01-10 10:55:00,7.9,7.91,7.88,7.88,67200.0,7.2095,7.2186,7.1912,7.1912,67200.0
2013-01-10 11:00:00,7.88,7.89,7.86,7.89,96000.0,7.1912,7.2003,7.1729,7.2003,96000.0
2013-01-10 11:05:00,7.89,7.89,7.88,7.88,40800.0,7.2003,7.2003,7.1912,7.1912,40800.0
2013-01-10 11:10:00,7.88,7.89,7.85,7.85,67200.0,7.1912,7.2003,7.1638,7.1638,67200.0
2013-01-10 11:15:00,7.85,7.86,7.85,7.85,132000.0,7.1638,7.1729,7.1638,7.1638,132000.0
2013-01-10 11:20:00,7.86,7.87,7.86,7.87,32400.0,7.1729,7.1821,7.1729,7.1821,32400.0
2013-01-10 11:25:00,7.87,7.88,7.87,7.88,44400.0,7.1821,7.1912,7.1821,7.1912,44400.0
2013-01-10 11:30:00,7.89,7.89,7.88,7.89,62400.0,7.2003,7.2003,7.1912,7.2003,62400.0
2013-01-10 11:35:00,7.89,7.89,7.88,7.89,60000.0,7.2003,7.2003,7.1912,7.2003,60000.0
2013-01-10 11:40:00,7.89,7.9,7.88,7.89,33600.0,7.2003,7.2095,7.1912,7.2003,33600.0
2013-01-10 11:45:00,7.89,7.89,7.89,7.89,22800.0,7.2003,7.2003,7.2003,7.2003,22800.0
2013-01-10 11:50:00,7.89,7.89,7.89,7.89,9600.0,7.2003,7.2003,7.2003,7.2003,9600.0
2013-01-10 11:55:00,7.89,7.9,7.88,7.9,79200.0,7.2003,7.2095,7.1912,7.2095,79200.0
2013-01-10 12:00:00,7.9,7.9,7.89,7.89,20400.0,7.2095,7.2095,7.2003,7.2003,20400.0
2013-01-10 12:05:00,7.89,7.9,7.89,7.9,22800.0,7.2003,7.2095,7.2003,7.2095,22800.0
2013-01-10 12:10:00,7.9,7.91,7.89,7.91,22800.0,7.2095,7.2186,7.2003,7.2186,22800.0
2013-01-10 12:15:00,7.9,7.91,7.9,7.91,4800.0,7.2095,7.2186,7.2095,7.2186,4800.0
2013-01-10 12:20:00,7.91,7.91,7.91,7.91,90000.0,7.2186,7.2186,7.2186,7.2186,90000.0
2013-01-10 12:25:00,7.91,7.91,7.91,7.91,24000.0,7.2186,7.2186,7.2186,7.2186,24000.0
2013-01-10 12:30:00,7.92,7.92,7.91,7.91,66000.0,7.2277,7.2277,7.2186,7.2186,66000.0
2013-01-10 12:35:00,7.92,7.92,7.91,7.91,26400.0,7.2277,7.2277,7.2186,7.2186,26400.0
2013-01-10 12:40:00,7.92,7.92,7.91,7.91,55200.0,7.2277,7.2277,7.2186,7.2186,55200.0
2013-01-10 12:45:00,7.91,7.92,7.91,7.92,18000.0,7.2186,7.2277,7.2186,7.2277,18000.0
2013-01-10 12:50:00,7.92,7.92,7.91,7.92,30000.0,7.2277,7.2277,7.2186,7.2277,30000.0
2013-01-10 12:55:00,7.92,7.94,7.92,7.94,92400.0,7.2277,7.246,7.2277,7.246,92400.0
2013-01-10 13:00:00,7.94,7.95,7.94,7.94,52800.0,7.246,7.2551,7.246,7.246,52800.0
2013-01-10 13:05:00,7.94,7.94,7.93,7.93,44400.0,7.246,7.246,7.2368,7.2368,44400.0
2013-01-10 13:10:00,7.93,7.93,7.93,7.93,85200.0,7.2368,7.2368,7.2368,7.2368,85200.0
2013-01-10 13:15:00,7.93,7.93,7.92,7.93,52800.0,7.2368,7.2368,7.2277,7.2368,52800.0
2013-01-10 13:20:00,7.93,7.94,7.93,7.94,63600.0,7.2368,7.246,7.2368,7.246,63600.0
2013-01-10 13:25:00,7.93,7.93,7.93,7.93,6000.0,7.2368,7.2368,7.2368,7.2368,6000.0
2013-01-10 13:30:00,7.92,7.93,7.92,7.93,87600.0,7.2277,7.2368,7.2277,7.2368,87600.0
2013-01-10 13:35:00,7.93,7.93,7.93,7.93,8400.0,7.2368,7.2368,7.2368,7.2368,8400.0
2013-01-10 13:40:00,7.93,7.93,7.92,7.92,24000.0,7.2368,7.2368,7.2277,7.2277,24000.0
2013-01-10 13:45:00,7.92,7.93,7.92,7.93,56400.0,7.2277,7.2368,7.2277,7.2368,56400.0
2013-01-10 13:50:00,7.93,7.93,7.93,7.93,2400.0,7.2368,7.2368,7.2368,7.2368,2400.0
2013-01-10 13:55:00,7.93,7.95,7.93,7.94,69600.0,7.2368,7.2551,7.2368,7.246,69600.0
2013-01-10 14:00:00,7.94,7.95,7.93,7.94,21600.0,7.246,7.2551,7.2368,7.246,21600.0
2013-01-10 14:05:00,7.94,7.95,7.94,7.95,14400.0,7.246,7.2551,7.246,7.2551,14400.0
2013-01-10 14:10:00,7.94,7.94,7.92,7.93,31200.0,7.246,7.246,7.2277,7.2368,31200.0
2013-01-10 14:15:00,7.93,7.93,7.93,7.93,6000.0,7.2368,7.2368,7.2368,7.2368,6000.0
2013-01-10 14:20:00,7.94,7.94,7.92,7.92,28800.0,7.246,7.246,7.2277,7.2277,28800.0
2013-01-10 14:25:00,7.93,7.93,7.92,7.92,14400.0,7.2368,7.2368,7.2277,7.2277,14400.0
2013-01-10 14:30:00,7.93,7.93,7.92,7.93,37200.0,7.2368,7.2368,7.2277,7.2368,37200.0
2013-01-10 14:35:00,7.93,7.94,7.93,7.94,13200.0,7.2368,7.246,7.2368,7.246,13200.0
2013-01-10 14:40:00,7.94,7.96,7.94,7.96,44400.0,7.246,7.2642,7.246,7.2642,44400.0
2013-01-10 14:45:00,7.96,7.97,7.96,7.97,110400.0,7.2642,7.2733,7.2642,7.2733,110400.0
2013-01-10 14:50:00,7.97,7.99,7.97,7.98,217200.0,7.2733,7.2916,7.2733,7.2825,217200.0
2013-01-10 14:55:00,7.99,7.99,7.98,7.98,129600.0,7.2916,7.2916,7.2825,7.2825,129600.0
2013-01-10 15:00:00,7.99,8.0,7.99,7.99,192000.0,7.2916,7.3007,7.2916,7.2916,192000.0
2013-01-10 15:05:00,8.0,8.0,7.99,7.99,27600.0,7.3007,7.3007,7.2916,7.2916,27600.0
2013-01-10 15:10:00,8.0,8.01,7.99,8.0,28800.0,7.3007,7.3098,7.2916,7.3007,28800.0
2013-01-10 15:15:00,8.0,8.0,7.99,7.99,12000.0,7.3007,7.3007,7.2916,7.2916,12000.0
2013-01-10 15:20:00,8.0,8.01,8.0,8.01,60000.0,7.3007,7.3098,7.3007,7.3098,60000.0
2013-01-10 15:25:00,8.01,8.01,8.0,8.01,80400.0,7.3098,7.3098,7.3007,7.3098,80400.0
2013-01-10 15:30:00,8.01,8.01,8.0,8.0,40800.0,7.3098,7.3098,7.3007,7.3007,40800.0
2013-01-10 15:35:00,8.0,8.01,8.0,8.01,16800.0,7.3007,7.3098,7.3007,7.3098,16800.0
2013-01-10 15:40:00,8.01,8.01,8.0,8.01,64800.0,7.3098,7.3098,7.3007,7.3098,64800.0
2013-01-10 15:45:00,8.02,8.03,8.01,8.02,148800.0,7.319,7.3281,7.3098,7.319,148800.0
2013-01-10 15:50:00,8.02,8.03,8.02,8.02,55200.0,7.319,7.3281,7.319,7.319,55200.0
2013-01-10 15:55:00,8.02,8.02,8.0,8.02,98400.0,7.319,7.319,7.3007,7.319,98400.0
2013-01-11 09:30:00,8.02,8.03,8.0,8.01,286800.0,7.319,7.3281,7.3007,7.3098,286800.0
2013-01-11 09:35:00,8.02,8.02,7.99,7.99,201600.0,7.319,7.319,7.2916,7.2916,201600.0
2013-01-11 09:40:00,8.0,8.01,7.99,8.01,288000.0,7.3007,7.3098,7.2916,7.3098,288000.0
2013-01-11 09:45:00,8.01,8.02,7.98,7.99,214800.0,7.3098,7.319,7.2825,7.2916,214800.0
2013-01-11 09:50:00,7.99,7.99,7.98,7.98,94800.0,7.2916,7.2916,7.2825,7.2825,94800.0
2013-01-11 09:55:00,7.98,7.98,7.96,7.97,162000.0,7.2825,7.2825,7.2642,7.2733,162000.0
2013-01-11 10:00:00,7.96,7.97,7.96,7.97,64800.0,7.2642,7.2733,7.2642,7.2733,64800.0
2013-01-11 10:05:00,7.97,7.97,7.95,7.95,111600.0,7.2733,7.2733,7.2551,7.2551,111600.0
2013-01-11 10:10:00,7.95,7.96,7.95,7.96,174000.0,7.2551,7.2642,7.2551,7.2642,174000.0
2013-01-11 10:15:00,7.96,7.97,7.96,7.96,52800.0,7.2642,7.2733,7.2642,7.2642,52800.0
2013-01-11 10:20:00,7.96,7.96,7.95,7.95,91200.0,7.2642,7.2642,7.2551,7.2551,91200.0
2013-01-11 10:25:00,7.95,7.96,7.95,7.95,36000.0,7.2551,7.2642,7.2551,7.2551,36000.0
2013-01-11 10:30:00,7.95,7.96,7.95,7.95,66000.0,7.2551,7.2642,7.2551,7.2551,66000.0
2013-01-11 10:35:00,7.95,7.97,7.95,7.97,50400.0,7.2551,7.2733,7.2551,7.2733,50400.0
2013-01-11 10:40:00,7.97,7.98,7.97,7.98,129600.0,7.2733,7.2825,7.2733,7.2825,129600.0
2013-01-11 10:45:00,7.98,7.99,7.97,7.99,171600.0,7.2825,7.2916,7.2733,7.2916,171600.0
2013-01-11 10:50:00,7.98,7.98,7.98,7.98,84000.0,7.2825,7.2825,7.2825,7.2825,84000.0
2013-01-11 10:55:00,7.98,7.98,7.97,7.98,91200.0,7.2825,7.2825,7.2733,7.2825,91200.0
2013-01-11 11:00:00,7.98,7.98,7.98,7.98,12000.0,7.2825,7.2825,7.2825,7.2825,12000.0
2013-01-11 11:05:00,7.99,8.0,7.98,7.98,109200.0,7.2916,7.3007,7.2825,7.2825,109200.0
2013-01-11 11:10:00,7.98,7.98,7.98,7.98,13200.0,7.2825,7.2825,7.2825,7.2825,13200.0
2013-01-11 11:15:00,7.98,7.99,7.98,7.98,40800.0,7.2825,7.2916,7.2825,7.2825,40800.0
2013-01-11 11:20:00,7.99,7.99,7.99,7.99,13200.0,7.2916,7.2916,7.2916,7.2916,13200.0
2013-01-11 11:25:00,7.99,7.99,7.96,7.96,39600.0,7.2916,7.2916,7.2642,7.2642,39600.0
2013-01-11 11:30:00,7.96,7.97,7.96,7.97,98400.0,7.2642,7.2733,7.2642,7.2733,98400.0
2013-01-11 11:35:00,7.97,7.98,7.97,7.97,44400.0,7.2733,7.2825,7.2733,7.2733,44400.0
2013-01-11 11:40:00,7.97,7.98,7.97,7.98,70800.0,7.2733,7.2825,7.2733,7.2825,70800.0
2013-01-11 11:45:00,7.98,7.98,7.98,7.98,25200.0,7.2825,7.2825,7.2825,7.2825,25200.0
2013-01-11 11:50:00,7.98,8.0,7.98,8.0,117600.0,7.2825,7.3007,7.2825,7.3007,117600.0
2013-01-11 11:55:00,8.0,8.01,8.0,8.0,130800.0,7.3007,7.3098,7.3007,7.3007,130800.0
2013-01-11 12:00:00,8.0,8.0,7.99,8.0,26400.0,7.3007,7.3007,7.2916,7.3007,26400.0
2013-01-11 12:05:00,7.99,8.0,7.99,8.0,6000.0,7.2916,7.3007,7.2916,7.3007,6000.0
2013-01-11 12:10:00,8.0,8.0,7.99,7.99,42000.0,7.3007,7.3007,7.2916,7.2916,42000.0
2013-01-11 12:15:00,7.99,8.0,7.99,8.0,10800.0,7.2916,7.3007,7.2916,7.3007,10800.0
2013-01-11 12:20:00,7.99,7.99,7.99,7.99,22800.0,7.2916,7.2916,7.2916,7.2916,22800.0
2013-01-11 12:25:00,8.0,8.0,7.99,7.99,62400.0,7.3007,7.3007,7.2916,7.2916,62400.0
2013-01-11 12:30:00,7.99,8.0,7.98,7.98,147600.0,7.2916,7.3007,7.2825,7.2825,147600.0
2013-01-11 12:35:00,7.98,7.98,7.98,7.98,37200.0,7.2825,7.2825,7.2825,7.2825,37200.0
2013-01-11 12:40:00,7.99,7.99,7.99,7.99,15600.0,7.2916,7.2916,7.2916,7.2916,15600.0
2013-01-11 12:45:00,7.99,7.99,7.99,7.99,166800.0,7.2916,7.2916,7.2916,7.2916,166800.0
2013-01-11 12:50:00,7.99,8.0,7.98,7.98,67200.0,7.2916,7.3007,7.2825,7.2825,67200.0
2013-01-11 12:55:00,7.98,7.99,7.98,7.98,8400.0,7.2825,7.2916,7.2825,7.2825,8400.0
2013-01-11 13:00:00,7.99,7.99,7.98,7.98,6000.0,7.2916,7.2916,7.2825,7.2825,6000.0
2013-01-11 13:05:00,7.98,7.98,7.98,7.98,10800.0,7.2825,7.2825,7.2825,7.2825,10800.0
2013-01-11 13:10:00,7.97,7.97,7.97,7.97,16800.0,7.2733,7.2733,7.2733,7.2733,16800.0
2013-01-11 13:15:00,7.98,7.98,7.97,7.97,30000.0,7.2825,7.2825,7.2733,7.2733,30000.0
2013-01-11 13:20:00,7.97,7.97,7.97,7.97,10800.0,7.2733,7.2733,7.2733,7.2733,10800.0
2013-01-11 13:25:00,7.97,7.97,7.97,7.97,18000.0,7.2733,7.2733,7.2733,7.2733,18000.0
2013-01-11 13:30:00,7.98,7.99,7.98,7.99,44400.0,7.2825,7.2916,7.2825,7.2916,44400.0
2013-01-11 13:35:00,7.99,8.0,7.99,8.0,61200.0,7.2916,7.3007,7.2916,7.3007,61200.0
2013-01-11 13:40:00,8.0,8.0,7.97,7.97,56400.0,7.3007,7.3007,7.2733,7.2733,56400.0
2013-01-11 13:45:00,7.98,7.98,7.96,7.98,75600.0,7.2825,7.2825,7.2642,7.2825,75600.0
2013-01-11 13:50:00,7.98,7.98,7.97,7.98,14400.0,7.2825,7.2825,7.2733,7.2825,14400.0
2013-01-11 13:55:00,7.98,7.98,7.97,7.97,36000.0,7.2825,7.2825,7.2733,7.2733,36000.0
2013-01-11 14:00:00,7.98,7.98,7.97,7.97,12000.0,7.2825,7.2825,7.2733,7.2733,12000.0
2013-01-11 14:05:00,7.97,7.99,7.97,7.98,91200.0,7.2733,7.2916,7.2733,7.2825,91200.0
2013-01-11 14:10:00,7.98,8.0,7.98,8.0,92400.0,7.2825,7.3007,7.2825,7.3007,92400.0
2013-01-11 14:15:00,8.0,8.0,8.0,8.0,14400.0,7.3007,7.3007,7.3007,7.3007,14400.0
2013-01-11 14:20:00,7.99,8.0,7.99,8.0,3600.0,7.2916,7.3007,7.2916,7.3007,3600.0
2013-01-11 14:25:00,8.0,8.0,8.0,8.0,111600.0,7.3007,7.3007,7.3007,7.3007,111600.0
2013-01-11 14:30:00,8.0,8.0,8.0,8.0,130800.0,7.3007,7.3007,7.3007,7.3007,130800.0
2013-01-11 14:35:00,8.0,8.01,8.0,8.01,7200.0,7.3007,7.3098,7.3007,7.3098,7200.0
2013-01-11 14:40:00,8.0,8.0,7.99,7.99,66000.0,7.3007,7.3007,7.2916,7.2916,66000.0
2013-01-11 14:45:00,8.0,8.0,7.99,7.99,10800.0,7.3007,7.3007,7.2916,7.2916,10800.0
2013-01-11 14:50:00,7.99,7.99,7.99,7.99,0.0,7.2916,7.2916,7.2916,7.2916,0.0
2013-01-11 14:55:00,7.99,8.0,7.99,8.0,15600.0,7.2916,7.3007,7.2916,7.3007,15600.0
2013-01-11 15:00:00,7.99,8.0,7.98,7.98,34800.0,7.2916,7.3007,7.2825,7.2825,34800.0
2013-01-11 15:05:00,7.98,7.99,7.98,7.99,115200.0,7.2825,7.2916,7.2825,7.2916,115200.0
2013-01-11 15:10:00,7.99,7.99,7.98,7.99,19200.0,7.2916,7.2916,7.2825,7.2916,19200.0
2013-01-11 15:15:00,8.0,8.0,7.99,8.0,39600.0,7.3007,7.3007,7.2916,7.3007,39600.0
2013-01-11 15:20:00,8.0,8.02,8.0,8.02,223200.0,7.3007,7.319,7.3007,7.319,223200.0
2013-01-11 15:25:00,8.02,8.02,8.01,8.02,56400.0,7.319,7.319,7.3098,7.319,56400.0
2013-01-11 15:30:00,8.02,8.02,8.01,8.01,61200.0,7.319,7.319,7.3098,7.3098,61200.0
2013-01-11 15:35:00,8.01,8.03,8.01,8.01,74400.0,7.3098,7.3281,7.3098,7.3098,74400.0
2013-01-11 15:40:00,8.01,8.02,8.01,8.02,68400.0,7.3098,7.319,7.3098,7.319,68400.0
2013-01-11 15:45:00,8.02,8.03,8.02,8.02,211200.0,7.319,7.3281,7.319,7.319,211200.0
2013-01-11 15:50:00,8.03,8.03,8.02,8.02,170400.0,7.3281,7.3281,7.319,7.319,170400.0
2013-01-11 15:55:00,8.02,8.03,8.01,8.03,154800.0,7.319,7.3281,7.3098,7.3281,154800.0
2013-01-14 09:30:00,7.99,8.01,7.99,7.99,303600.0,7.2916,7.3098,7.2916,7.2916,303600.0
2013-01-14 09:35:00,8.0,8.02,8.0,8.01,238800.0,7.3007,7.319,7.3007,7.3098,238800.0
2013-01-14 09:40:00,8.01,8.02,7.99,7.99,165600.0,7.3098,7.319,7.2916,7.2916,165600.0
2013-01-14 09:45:00,8.0,8.01,7.98,7.99,189600.0,7.3007,7.3098,7.2825,7.2916,189600.0
2013-01-14 09:50:00,7.98,7.98,7.94,7.94,162000.0,7.2825,7.2825,7.246,7.246,162000.0
2013-01-14 09:55:00,7.95,7.96,7.95,7.95,91200.0,7.2551,7.2642,7.2551,7.2551,91200.0
2013-01-14 10:00:00,7.95,7.96,7.93,7.96,146400.0,7.2551,7.2642,7.2368,7.2642,146400.0
2013-01-14 10:05:00,7.95,7.95,7.95,7.95,163200.0,7.2551,7.2551,7.2551,7.2551,163200.0
2013-01-14 10:10:00,7.95,7.95,7.95,7.95,18000.0,7.2551,7.2551,7.2551,7.2551,18000.0
2013-01-14 10:15:00,7.95,7.95,7.94,7.94,60000.0,7.2551,7.2551,7.246,7.246,60000.0
2013-01-14 10:20:00,7.93,7.94,7.92,7.92,86400.0,7.2368,7.246,7.2277,7.2277,86400.0
2013-01-14 10:25:00,7.92,7.93,7.92,7.93,43200.0,7.2277,7.2368,7.2277,7.2368,43200.0
2013-01-14 10:30:00,7.93,7.95,7.93,7.95,116400.0,7.2368,7.2551,7.2368,7.2551,116400.0
2013-01-14 10:35:00,7.95,7.95,7.95,7.95,54000.0,7.2551,7.2551,7.2551,7.2551,54000.0
2013-01-14 10:40:00,7.95,7.97,7.95,7.97,127200.0,7.2551,7.2733,7.2551,7.2733,127200.0
2013-01-14 10:45:00,7.97,7.97,7.97,7.97,36000.0,7.2733,7.2733,7.2733,7.2733,36000.0
2013-01-14 10:50:00,7.97,7.97,7.96,7.97,74400.0,7.2733,7.2733,7.2642,7.2733,74400.0
2013-01-14 10:55:00,7.96,7.97,7.96,7.97,26400.0,7.2642,7.2733,7.2642,7.2733,26400.0
2013-01-14 11:00:00,7.97,7.98,7.97,7.98,56400.0,7.2733,7.2825,7.2733,7.2825,56400.0
2013-01-14 11:05:00,7.98,7.98,7.97,7.98,4800.0,7.2825,7.2825,7.2733,7.2825,4800.0
2013-01-14 11:10:00,7.98,7.99,7.98,7.98,56400.0,7.2825,7.2916,7.2825,7.2825,56400.0
2013-01-14 11:15:00,7.98,7.98,7.97,7.97,55200.0,7.2825,7.2825,7.2733,7.2733,55200.0
2013-01-14 11:20:00,7.98,7.98,7.97,7.97,20400.0,7.2825,7.2825,7.2733,7.2733,20400.0
2013-01-14 11:25:00,7.97,7.97,7.97,7.97,9600.0,7.2733,7.2733,7.2733,7.2733,9600.0
2013-01-14 11:30:00,7.97,7.98,7.97,7.97,32400.0,7.2733,7.2825,7.2733,7.2733,32400.0
2013-01-14 11:35:00,7.97,7.97,7.96,7.96,42000.0,7.2733,7.2733,7.2642,7.2642,42000.0
2013-01-14 11:40:00,7.96,7.96,7.95,7.95,58800.0,7.2642,7.2642,7.2551,7.2551,58800.0
2013-01-14 11:45:00,7.96,7.97,7.96,7.97,34800.0,7.2642,7.2733,7.2642,7.2733,34800.0
2013-01-14 11:50:00,7.97,7.97,7.97,7.97,6000.0,7.2733,7.2733,7.2733,7.2733,6000.0
2013-01-14 11:55:00,7.97,7.98,7.97,7.98,8400.0,7.2733,7.2825,7.2733,7.2825,8400.0
2013-01-14 12:00:00,7.98,7.98,7.98,7.98,22800.0,7.2825,7.2825,7.2825,7.2825,22800.0
2013-01-14 12:05:00,7.98,7.98,7.97,7.97,3600.0,7.2825,7.2825,7.2733,7.2733,3600.0
2013-01-14 12:10:00,7.97,7.97,7.97,7.97,42000.0,7.2733,7.2733,7.2733,7.2733,42000.0
2013-01-14 12:15:00,7.97,7.97,7.96,7.96,37200.0,7.2733,7.2733,7.2642,7.2642,37200.0
2013-01-14 12:20:00,7.96,7.96,7.95,7.95,86400.0,7.2642,7.2642,7.2551,7.2551,86400.0
2013-01-14 12:25:00,7.95,7.96,7.95,7.95,37200.0,7.2551,7.2642,7.2551,7.2551,37200.0
2013-01-14 12:30:00,7.95,7.96,7.95,7.96,30000.0,7.2551,7.2642,7.2551,7.2642,30000.0
2013-01-14 12:35:00,7.96,7.96,7.96,7.96,31200.0,7.2642,7.2642,7.2642,7.2642,31200.0
2013-01-14 12:40:00,7.96,7.96,7.96,7.96,1200.0,7.2642,7.2642,7.2642,7.2642,1200.0
2013-01-14 12:45:00,7.97,7.97,7.97,7.97,28800.0,7.2733,7.2733,7.2733,7.2733,28800.0
2013-01-14 12:50:00,7.97,7.97,7.97,7.97,7200.0,7.2733,7.2733,7.2733,7.2733,7200.0
2013-01-14 12:55:00,7.96,7.96,7.96,7.96,1200.0,7.2642,7.2642,7.2642,7.2642,1200.0
2013-01-14 13:00:00,7.96,7.96,7.94,7.95,63600.0,7.2642,7.2642,7.246,7.2551,63600.0
2013-01-14 13:05:00,7.95,7.95,7.95,7.95,42000.0,7.2551,7.2551,7.2551,7.2551,42000.0
2013-01-14 13:10:00,7.95,7.96,7.95,7.96,3600.0,7.2551,7.2642,7.2551,7.2642,3600.0
2013-01-14 13:15:00,7.96,7.97,7.96,7.97,18000.0,7.2642,7.2733,7.2642,7.2733,18000.0
2013-01-14 13:20:00,7.98,7.98,7.98,7.98,49200.0,7.2825,7.2825,7.2825,7.2825,49200.0
2013-01-14 13:25:00,7.97,7.98,7.97,7.98,3600.0,7.2733,7.2825,7.2733,7.2825,3600.0
2013-01-14 13:30:00,7.98,7.98,7.97,7.98,70800.0,7.2825,7.2825,7.2733,7.2825,70800.0
2013-01-14 13:35:00,7.97,7.98,7.97,7.98,14400.0,7.2733,7.2825,7.2733,7.2825,14400.0
2013-01-14 13:40:00,7.98,7.98,7.98,7.98,2400.0,7.2825,7.2825,7.2825,7.2825,2400.0
2013-01-14 13:45:00,7.98,7.98,7.98,7.98,13200.0,7.2825,7.2825,7.2825,7.2825,13200.0
2013-01-14 13:50:00,7.96,7.96,7.96,7.96,9600.0,7.2642,7.2642,7.2642,7.2642,9600.0
2013-01-14 13:55:00,7.96,7.96,7.96,7.96,18000.0,7.2642,7.2642,7.2642,7.2642,18000.0
2013-01-14 14:00:00,7.97,7.99,7.97,7.99,26400.0,7.2733,7.2916,7.2733,7.2916,26400.0
2013-01-14 14:05:00,7.99,8.0,7.98,7.99,118800.0,7.2916,7.3007,7.2825,7.2916,118800.0
2013-01-14 14:10:00,7.99,8.0,7.98,7.98,74400.0,7.2916,7.3007,7.2825,7.2825,74400.0
2013-01-14 14:15:00,7.99,7.99,7.98,7.99,31200.0,7.2916,7.2916,7.2825,7.2916,31200.0
2013-01-14 14:20:00,7.99,7.99,7.99,7.99,13200.0,7.2916,7.2916,7.2916,7.2916,13200.0
2013-01-14 14:25:00,7.99,8.0,7.99,8.0,4800.0,7.2916,7.3007,7.2916,7.3007,4800.0
2013-01-14 14:30:00,8.0,8.01,8.0,8.01,38400.0,7.3007,7.3098,7.3007,7.3098,38400.0
2013-01-14 14:35:00,8.0,8.0,7.99,7.99,10800.0,7.3007,7.3007,7.2916,7.2916,10800.0
2013-01-14 14:40:00,8.0,8.0,8.0,8.0,12000.0,7.3007,7.3007,7.3007,7.3007,12000.0
2013-01-14 14:45:00,7.99,7.99,7.99,7.99,27600.0,7.2916,7.2916,7.2916,7.2916,27600.0
2013-01-14 14:50:00,8.0,8.0,7.99,7.99,6000.0,7.3007,7.3007,7.2916,7.2916,6000.0
2013-01-14 14:55:00,7.99,7.99,7.99,7.99,93600.0,7.2916,7.2916,7.2916,7.2916,93600.0
2013-01-14 15:00:00,7.99,8.0,7.99,8.0,38400.0,7.2916,7.3007,7.2916,7.3007,38400.0
2013-01-14 15:05:00,8.0,8.02,8.0,8.02,88800.0,7.3007,7.319,7.3007,7.319,88800.0
2013-01-14 15:10:00,8.02,8.02,8.01,8.01,51600.0,7.319,7.319,7.3098,7.3098,51600.0
2013-01-14 15:15:00,8.01,8.01,8.01,8.01,10800.0,7.3098,7.3098,7.3098,7.3098,10800.0
2013-01-14 15:20:00,8.01,8.01,8.01,8.01,18000.0,7.3098,7.3098,7.3098,7.3098,18000.0
2013-01-14 15:25:00,8.01,8.01,7.99,8.0,124800.0,7.3098,7.3098,7.2916,7.3007,124800.0
2013-01-14 15:30:00,7.99,7.99,7.98,7.98,67200.0,7.2916,7.2916,7.2825,7.2825,67200.0
2013-01-14 15:35:00,7.98,7.98,7.97,7.98,144000.0,7.2825,7.2825,7.2733,7.2825,144000.0
2013-01-14 15:40:00,7.98,7.98,7.98,7.98,16800.0,7.2825,7.2825,7.2825,7.2825,16800.0
2013-01-14 15:45:00,7.98,7.99,7.98,7.98,84000.0,7.2825,7.2916,7.2825,7.2825,84000.0
2013-01-14 15:50:00,7.98,7.98,7.96,7.96,94800.0,7.2825,7.2825,7.2642,7.2642,94800.0
2013-01-14 15:55:00,7.97,8.0,7.97,8.0,247200.0,7.2733,7.3007,7.2733,7.3007,247200.0
2013-01-15 09:30:00,7.9,7.9,7.88,7.9,148800.0,7.2095,7.2095,7.1912,7.2095,148800.0
2013-01-15 09:35:00,7.9,7.92,7.9,7.92,279600.0,7.2095,7.2277,7.2095,7.2277,279600.0
2013-01-15 09:40:00,7.92,7.92,7.89,7.89,261600.0,7.2277,7.2277,7.2003,7.2003,261600.0
2013-01-15 09:45:00,7.9,7.91,7.88,7.91,175200.0,7.2095,7.2186,7.1912,7.2186,175200.0
2013-01-15 09:50:00,7.91,7.92,7.9,7.9,126000.0,7.2186,7.2277,7.2095,7.2095,126000.0
2013-01-15 09:55:00,7.91,7.93,7.91,7.92,112800.0,7.2186,7.2368,7.2186,7.2277,112800.0
2013-01-15 10:00:00,7.92,7.93,7.91,7.93,25200.0,7.2277,7.2368,7.2186,7.2368,25200.0
2013-01-15 10:05:00,7.92,7.93,7.91,7.93,87600.0,7.2277,7.2368,7.2186,7.2368,87600.0
2013-01-15 10:10:00,7.93,7.95,7.92,7.94,172800.0,7.2368,7.2551,7.2277,7.246,172800.0
2013-01-15 10:15:00,7.94,7.94,7.92,7.93,18000.0,7.246,7.246,7.2277,7.2368,18000.0
2013-01-15 10:20:00,7.93,7.93,7.92,7.92,44400.0,7.2368,7.2368,7.2277,7.2277,44400.0
2013-01-15 10:25:00,7.92,7.93,7.91,7.91,118800.0,7.2277,7.2368,7.2186,7.2186,118800.0
2013-01-15 10:30:00,7.91,7.92,7.91,7.92,38400.0,7.2186,7.2277,7.2186,7.2277,38400.0
2013-01-15 10:35:00,7.92,7.92,7.92,7.92,66000.0,7.2277,7.2277,7.2277,7.2277,66000.0
2013-01-15 10:40:00,7.93,7.93,7.92,7.93,76800.0,7.2368,7.2368,7.2277,7.2368,76800.0
2013-01-15 10:45:00,7.93,7.94,7.93,7.94,49200.0,7.2368,7.246,7.2368,7.246,49200.0
2013-01-15 10:50:00,7.94,7.94,7.94,7.94,9600.0,7.246,7.246,7.246,7.246,9600.0
2013-01-15 10:55:00,7.93,7.95,7.93,7.95,64800.0,7.2368,7.2551,7.2368,7.2551,64800.0
2013-01-15 11:00:00,7.95,7.95,7.94,7.95,73200.0,7.2551,7.2551,7.246,7.2551,73200.0
2013-01-15 11:05:00,7.96,7.96,7.95,7.95,75600.0,7.2642,7.2642,7.2551,7.2551,75600.0
2013-01-15 11:10:00,7.94,7.94,7.93,7.94,91200.0,7.246,7.246,7.2368,7.246,91200.0
2013-01-15 11:15:00,7.94,7.94,7.93,7.94,16800.0,7.246,7.246,7.2368,7.246,16800.0
2013-01-15 11:20:00,7.94,7.94,7.94,7.94,0.0,7.246,7.246,7.246,7.246,0.0
2013-01-15 11:25:00,7.94,7.94,7.94,7.94,38400.0,7.246,7.246,7.246,7.246,38400.0
2013-01-15 11:30:00,7.95,7.95,7.95,7.95,30000.0,7.2551,7.2551,7.2551,7.2551,30000.0
2013-01-15 11:35:00,7.95,7.95,7.95,7.95,18000.0,7.2551,7.2551,7.2551,7.2551,18000.0
2013-01-15 11:40:00,7.96,7.96,7.95,7.95,78000.0,7.2642,7.2642,7.2551,7.2551,78000.0
2013-01-15 11:45:00,7.95,7.97,7.95,7.97,51600.0,7.2551,7.2733,7.2551,7.2733,51600.0
2013-01-15 11:50:00,7.96,7.96,7.96,7.96,40800.0,7.2642,7.2642,7.2642,7.2642,40800.0
2013-01-15 11:55:00,7.96,7.96,7.95,7.95,49200.0,7.2642,7.2642,7.2551,7.2551,49200.0
2013-01-15 12:00:00,7.96,7.96,7.95,7.95,14400.0,7.2642,7.2642,7.2551,7.2551,14400.0
2013-01-15 12:05:00,7.96,7.96,7.96,7.96,69600.0,7.2642,7.2642,7.2642,7.2642,69600.0
2013-01-15 12:10:00,7.96,7.96,7.96,7.96,3600.0,7.2642,7.2642,7.2642,7.2642,3600.0
2013-01-15 12:15:00,7.96,7.98,7.96,7.97,106800.0,7.2642,7.2825,7.2642,7.2733,106800.0
2013-01-15 12:20:00,7.97,7.97,7.97,7.97,40800.0,7.2733,7.2733,7.2733,7.2733,40800.0
2013-01-15 12:25:00,7.97,7.97,7.97,7.97,21600.0,7.2733,7.2733,7.2733,7.2733,21600.0
2013-01-15 12:30:00,7.97,7.99,7.97,7.99,50400.0,7.2733,7.2916,7.2733,7.2916,50400.0
2013-01-15 12:35:00,7.99,7.99,7.98,7.98,18000.0,7.2916,7.2916,7.2825,7.2825,18000.0
2013-01-15 12:40:00,7.99,7.99,7.99,7.99,2400.0,7.2916,7.2916,7.2916,7.2916,2400.0
2013-01-15 12:45:00,8.0,8.0,7.98,7.99,58800.0,7.3007,7.3007,7.2825,7.2916,58800.0
2013-01-15 12:50:00,7.98,7.98,7.98,7.98,1200.0,7.2825,7.2825,7.2825,7.2825,1200.0
2013-01-15 12:55:00,7.98,7.98,7.98,7.98,16800.0,7.2825,7.2825,7.2825,7.2825,16800.0
2013-01-15 13:00:00,7.98,7.98,7.98,7.98,34800.0,7.2825,7.2825,7.2825,7.2825,34800.0
2013-01-15 13:05:00,7.98,7.98,7.97,7.98,7200.0,7.2825,7.2825,7.2733,7.2825,7200.0
2013-01-15 13:10:00,7.98,7.98,7.98,7.98,7200.0,7.2825,7.2825,7.2825,7.2825,7200.0
2013-01-15 13:15:00,7.99,7.99,7.98,7.99,60000.0,7.2916,7.2916,7.2825,7.2916,60000.0
2013-01-15 13:20:00,7.98,7.98,7.98,7.98,26400.0,7.2825,7.2825,7.2825,7.2825,26400.0
2013-01-15 13:25:00,7.98,7.99,7.98,7.99,27600.0,7.2825,7.2916,7.2825,7.2916,27600.0
2013-01-15 13:30:00,7.98,7.98,7.97,7.97,43200.0,7.2825,7.2825,7.2733,7.2733,43200.0
2013-01-15 13:35:00,7.98,7.98,7.98,7.98,3600.0,7.2825,7.2825,7.2825,7.2825,3600.0
2013-01-15 13:40:00,7.98,7.98,7.98,7.98,31200.0,7.2825,7.2825,7.2825,7.2825,31200.0
2013-01-15 13:45:00,7.98,7.98,7.98,7.98,4800.0,7.2825,7.2825,7.2825,7.2825,4800.0
2013-01-15 13:50:00,7.98,7.98,7.96,7.96,60000.0,7.2825,7.2825,7.2642,7.2642,60000.0
2013-01-15 13:55:00,7.95,7.95,7.95,7.95,27600.0,7.2551,7.2551,7.2551,7.2551,27600.0
2013-01-15 14:00:00,7.95,7.96,7.95,7.96,48000.0,7.2551,7.2642,7.2551,7.2642,48000.0
2013-01-15 14:05:00,7.96,7.96,7.95,7.96,44400.0,7.2642,7.2642,7.2551,7.2642,44400.0
2013-01-15 14:10:00,7.96,7.96,7.95,7.95,6000.0,7.2642,7.2642,7.2551,7.2551,6000.0
2013-01-15 14:15:00,7.96,7.97,7.96,7.96,16800.0,7.2642,7.2733,7.2642,7.2642,16800.0
2013-01-15 14:20:00,7.96,7.96,7.95,7.95,27600.0,7.2642,7.2642,7.2551,7.2551,27600.0
2013-01-15 14:25:00,7.95,7.95,7.95,7.95,21600.0,7.2551,7.2551,7.2551,7.2551,21600.0
2013-01-15 14:30:00,7.96,7.96,7.96,7.96,12000.0,7.2642,7.2642,7.2642,7.2642,12000.0
2013-01-15 14:35:00,7.96,7.96,7.96,7.96,13200.0,7.2642,7.2642,7.2642,7.2642,13200.0
2013-01-15 14:40:00,7.96,7.98,7.96,7.98,45600.0,7.2642,7.2825,7.2642,7.2825,45600.0
2013-01-15 14:45:00,7.98,7.99,7.98,7.99,9600.0,7.2825,7.2916,7.2825,7.2916,9600.0
2013-01-15 14:50:00,7.99,8.0,7.99,7.99,24000.0,7.2916,7.3007,7.2916,7.2916,24000.0
2013-01-15 14:55:00,7.99,7.99,7.99,7.99,1200.0,7.2916,7.2916,7.2916,7.2916,1200.0
2013-01-15 15:00:00,8.0,8.02,8.0,8.01,121200.0,7.3007,7.319,7.3007,7.3098,121200.0
2013-01-15 15:05:00,8.0,8.01,8.0,8.01,22800.0,7.3007,7.3098,7.3007,7.3098,22800.0
2013-01-15 15:10:00,8.01,8.01,8.01,8.01,0.0,7.3098,7.3098,7.3098,7.3098,0.0
2013-01-15 15:15:00,8.0,8.02,8.0,8.02,103200.0,7.3007,7.319,7.3007,7.319,103200.0
2013-01-15 15:20:00,8.02,8.03,8.01,8.03,50400.0,7.319,7.3281,7.3098,7.3281,50400.0
2013-01-15 15:25:00,8.02,8.02,8.01,8.01,9600.0,7.319,7.319,7.3098,7.3098,9600.0
2013-01-15 15:30:00,8.02,8.02,8.01,8.02,58800.0,7.319,7.319,7.3098,7.319,58800.0
2013-01-15 15:35:00,8.02,8.03,8.02,8.02,57600.0,7.319,7.3281,7.319,7.319,57600.0
2013-01-15 15:40:00,8.02,8.04,8.02,8.04,67200.0,7.319,7.3372,7.319,7.3372,67200.0
2013-01-15 15:45:00,8.04,8.04,8.02,8.02,151200.0,7.3372,7.3372,7.319,7.319,151200.0
2013-01-15 15:50:00,8.02,8.02,8.01,8.02,75600.0,7.319,7.319,7.3098,7.319,75600.0
2013-01-15 15:55:00,8.02,8.03,8.02,8.02,228000.0,7.319,7.3281,7.319,7.319,228000.0
2013-01-16 09:30:00,7.98,7.98,7.96,7.97,199200.0,7.2825,7.2825,7.2642,7.2733,199200.0
2013-01-16 09:35:00,7.97,7.97,7.95,7.95,368400.0,7.2733,7.2733,7.2551,7.2551,368400.0
2013-01-16 09:40:00,7.97,7.97,7.95,7.95,58800.0,7.2733,7.2733,7.2551,7.2551,58800.0
2013-01-16 09:45:00,7.96,7.97,7.96,7.97,172800.0,7.2642,7.2733,7.2642,7.2733,172800.0
2013-01-16 09:50:00,7.97,7.98,7.97,7.97,86400.0,7.2733,7.2825,7.2733,7.2733,86400.0
2013-01-16 09:55:00,7.97,7.97,7.97,7.97,9600.0,7.2733,7.2733,7.2733,7.2733,9600.0
2013-01-16 10:00:00,7.99,7.99,7.98,7.99,102000.0,7.2916,7.2916,7.2825,7.2916,102000.0
2013-01-16 10:05:00,7.99,8.0,7.99,8.0,99600.0,7.2916,7.3007,7.2916,7.3007,99600.0
2013-01-16 10:10:00,7.99,7.99,7.98,7.98,36000.0,7.2916,7.2916,7.2825,7.2825,36000.0
2013-01-16 10:15:00,7.99,8.0,7.99,7.99,31200.0,7.2916,7.3007,7.2916,7.2916,31200.0
2013-01-16 10:20:00,8.0,8.01,7.99,8.01,103200.0,7.3007,7.3098,7.2916,7.3098,103200.0
2013-01-16 10:25:00,8.01,8.01,8.0,8.01,120000.0,7.3098,7.3098,7.3007,7.3098,120000.0
2013-01-16 10:30:00,8.01,8.01,8.0,8.0,57600.0,7.3098,7.3098,7.3007,7.3007,57600.0
2013-01-16 10:35:00,8.0,8.0,7.99,8.0,12000.0,7.3007,7.3007,7.2916,7.3007,12000.0
2013-01-16 10:40:00,8.0,8.0,8.0,8.0,7200.0,7.3007,7.3007,7.3007,7.3007,7200.0
2013-01-16 10:45:00,8.0,8.0,8.0,8.0,18000.0,7.3007,7.3007,7.3007,7.3007,18000.0
2013-01-16 10:50:00,8.0,8.0,8.0,8.0,12000.0,7.3007,7.3007,7.3007,7.3007,12000.0
2013-01-16 10:55:00,8.0,8.0,7.98,7.98,22800.0,7.3007,7.3007,7.2825,7.2825,22800.0
2013-01-16 11:00:00,7.99,7.99,7.98,7.99,54000.0,7.2916,7.2916,7.2825,7.2916,54000.0
2013-01-16 11:05:00,8.0,8.0,8.0,8.0,1200.0,7.3007,7.3007,7.3007,7.3007,1200.0
2013-01-16 11:10:00,8.01,8.01,8.01,8.01,88800.0,7.3098,7.3098,7.3098,7.3098,88800.0
2013-01-16 11:15:00,8.01,8.02,8.01,8.01,163200.0,7.3098,7.319,7.3098,7.3098,163200.0
2013-01-16 11:20:00,8.02,8.04,8.02,8.03,192000.0,7.319,7.3372,7.319,7.3281,192000.0
2013-01-16 11:25:00,8.04,8.04,8.03,8.03,81600.0,7.3372,7.3372,7.3281,7.3281,81600.0
2013-01-16 11:30:00,8.03,8.03,8.03,8.03,28800.0,7.3281,7.3281,7.3281,7.3281,28800.0
2013-01-16 11:35:00,8.02,8.02,8.02,8.02,50400.0,7.319,7.319,7.319,7.319,50400.0
2013-01-16 11:40:00,8.03,8.03,8.02,8.03,15600.0,7.3281,7.3281,7.319,7.3281,15600.0
2013-01-16 11:45:00,8.03,8.04,8.03,8.04,68400.0,7.3281,7.3372,7.3281,7.3372,68400.0
2013-01-16 11:50:00,8.03,8.03,8.02,8.02,58800.0,7.3281,7.3281,7.319,7.319,58800.0
2013-01-16 11:55:00,8.03,8.03,8.01,8.02,62400.0,7.3281,7.3281,7.3098,7.319,62400.0
2013-01-16 12:00:00,8.02,8.02,8.02,8.02,30000.0,7.319,7.319,7.319,7.319,30000.0
2013-01-16 12:05:00,8.03,8.03,8.01,8.02,28800.0,7.3281,7.3281,7.3098,7.319,28800.0
2013-01-16 12:10:00,8.02,8.02,8.01,8.01,98400.0,7.319,7.319,7.3098,7.3098,98400.0
2013-01-16 12:15:00,8.01,8.01,8.01,8.01,13200.0,7.3098,7.3098,7.3098,7.3098,13200.0
2013-01-16 12:20:00,8.02,8.02,8.01,8.02,21600.0,7.319,7.319,7.3098,7.319,21600.0
2013-01-16 12:25:00,8.02,8.02,8.01,8.01,20400.0,7.319,7.319,7.3098,7.3098,20400.0
2013-01-16 12:30:00,8.0,8.01,8.0,8.01,26400.0,7.3007,7.3098,7.3007,7.3098,26400.0
2013-01-16 12:35:00,8.01,8.01,8.01,8.01,132000.0,7.3098,7.3098,7.3098,7.3098,132000.0
2013-01-16 12:40:00,8.01,8.01,8.0,8.0,60000.0,7.3098,7.3098,7.3007,7.3007,60000.0
2013-01-16 12:45:00,7.99,8.0,7.99,8.0,14400.0,7.2916,7.3007,7.2916,7.3007,14400.0
2013-01-16 12:50:00,8.0,8.0,8.0,8.0,16800.0,7.3007,7.3007,7.3007,7.3007,16800.0
2013-01-16 12:55:00,8.0,8.01,8.0,8.01,36000.0,7.3007,7.3098,7.3007,7.3098,36000.0
2013-01-16 13:00:00,8.01,8.01,8.0,8.0,25200.0,7.3098,7.3098,7.3007,7.3007,25200.0
2013-01-16 13:05:00,8.01,8.02,8.01,8.02,15600.0,7.3098,7.319,7.3098,7.319,15600.0
2013-01-16 13:10:00,8.01,8.02,8.01,8.02,15600.0,7.3098,7.319,7.3098,7.319,15600.0
2013-01-16 13:15:00,8.01,8.02,8.01,8.02,20400.0,7.3098,7.319,7.3098,7.319,20400.0
2013-01-16 13:20:00,8.02,8.02,8.01,8.01,175200.0,7.319,7.319,7.3098,7.3098,175200.0
2013-01-16 13:25:00,8.02,8.02,8.02,8.02,2400.0,7.319,7.319,7.319,7.319,2400.0
2013-01-16 13:30:00,8.02,8.03,8.02,8.03,40800.0,7.319,7.3281,7.319,7.3281,40800.0
2013-01-16 13:35:00,8.03,8.04,8.03,8.04,2400.0,7.3281,7.3372,7.3281,7.3372,2400.0
2013-01-16 13:40:00,8.03,8.05,8.03,8.03,298800.0,7.3281,7.3463,7.3281,7.3281,298800.0
2013-01-16 13:45:00,8.04,8.04,8.04,8.04,1200.0,7.3372,7.3372,7.3372,7.3372,1200.0
2013-01-16 13:50:00,8.04,8.04,8.04,8.04,6000.0,7.3372,7.3372,7.3372,7.3372,6000.0
2013-01-16 13:55:00,8.04,8.04,8.04,8.04,18000.0,7.3372,7.3372,7.3372,7.3372,18000.0
2013-01-16 14:00:00,8.04,8.04,8.04,8.04,51600.0,7.3372,7.3372,7.3372,7.3372,51600.0
2013-01-16 14:05:00,8.04,8.04,8.02,8.02,44400.0,7.3372,7.3372,7.319,7.319,44400.0
2013-01-16 14:10:00,8.02,8.03,8.02,8.03,13200.0,7.319,7.3281,7.319,7.3281,13200.0
2013-01-16 14:15:00,8.03,8.04,8.03,8.04,22800.0,7.3281,7.3372,7.3281,7.3372,22800.0
2013-01-16 14:20:00,8.04,8.04,8.04,8.04,61200.0,7.3372,7.3372,7.3372,7.3372,61200.0
2013-01-16 14:25:00,8.04,8.04,8.04,8.04,18000.0,7.3372,7.3372,7.3372,7.3372,18000.0
2013-01-16 14:30:00,8.04,8.05,8.04,8.05,136800.0,7.3372,7.3463,7.3372,7.3463,136800.0
2013-01-16 14:35:00,8.04,8.05,8.04,8.05,22800.0,7.3372,7.3463,7.3372,7.3463,22800.0
2013-01-16 14:40:00,8.04,8.04,8.04,8.04,19200.0,7.3372,7.3372,7.3372,7.3372,19200.0
2013-01-16 14:45:00,8.04,8.05,8.04,8.04,15600.0,7.3372,7.3463,7.3372,7.3372,15600.0
2013-01-16 14:50:00,8.04,8.05,8.04,8.04,54000.0,7.3372,7.3463,7.3372,7.3372,54000.0
2013-01-16 14:55:00,8.05,8.05,8.05,8.05,75600.0,7.3463,7.3463,7.3463,7.3463,75600.0
2013-01-16 15:00:00,8.05,8.05,8.04,8.04,70800.0,7.3463,7.3463,7.3372,7.3372,70800.0
2013-01-16 15:05:00,8.04,8.05,8.04,8.05,26400.0,7.3372,7.3463,7.3372,7.3463,26400.0
2013-01-16 15:10:00,8.05,8.05,8.04,8.04,31200.0,7.3463,7.3463,7.3372,7.3372,31200.0
2013-01-16 15:15:00,8.05,8.05,8.05,8.05,19200.0,7.3463,7.3463,7.3463,7.3463,19200.0
2013-01-16 15:20:00,8.04,8.04,8.03,8.03,108000.0,7.3372,7.3372,7.3281,7.3281,108000.0
2013-01-16 15:25:00,8.02,8.03,8.02,8.02,14400.0,7.319,7.3281,7.319,7.319,14400.0
2013-01-16 15:30:00,8.02,8.02,8.02,8.02,122400.0,7.319,7.319,7.319,7.319,122400.0
2013-01-16 15:35:00,8.03,8.03,8.03,8.03,8400.0,7.3281,7.3281,7.3281,7.3281,8400.0
2013-01-16 15:40:00,8.03,8.04,8.02,8.03,46800.0,7.3281,7.3372,7.319,7.3281,46800.0
2013-01-16 15:45:00,8.03,8.03,8.02,8.03,85200.0,7.3281,7.3281,7.319,7.3281,85200.0
2013-01-16 15:50:00,8.03,8.03,8.02,8.03,133200.0,7.3281,7.3281,7.319,7.3281,133200.0
2013-01-16 15:55:00,8.02,8.03,8.01,8.01,229200.0,7.319,7.3281,7.3098,7.3098,229200.0
2013-01-17 09:30:00,8.13,8.13,8.11,8.12,388800.0,7.4193,7.4193,7.4011,7.4102,388800.0
2013-01-17 09:35:00,8.12,8.12,8.1,8.1,226800.0,7.4102,7.4102,7.392,7.392,226800.0
2013-01-17 09:40:00,8.1,8.1,8.09,8.09,140400.0,7.392,7.392,7.3828,7.3828,140400.0
2013-01-17 09:45:00,8.08,8.09,8.08,8.09,97200.0,7.3737,7.3828,7.3737,7.3828,97200.0
2013-01-17 09:50:00,8.08,8.1,8.08,8.1,176400.0,7.3737,7.392,7.3737,7.392,176400.0
2013-01-17 09:55:00,8.1,8.12,8.1,8.11,126000.0,7.392,7.4102,7.392,7.4011,126000.0
2013-01-17 10:00:00,8.11,8.11,8.08,8.08,211200.0,7.4011,7.4011,7.3737,7.3737,211200.0
2013-01-17 10:05:00,8.09,8.12,8.09,8.11,266400.0,7.3828,7.4102,7.3828,7.4011,266400.0
2013-01-17 10:10:00,8.11,8.13,8.11,8.13,132000.0,7.4011,7.4193,7.4011,7.4193,132000.0
2013-01-17 10:15:00,8.13,8.15,8.13,8.14,206400.0,7.4193,7.4376,7.4193,7.4285,206400.0
2013-01-17 10:20:00,8.14,8.15,8.14,8.14,46800.0,7.4285,7.4376,7.4285,7.4285,46800.0
2013-01-17 10:25:00,8.14,8.15,8.14,8.15,183600.0,7.4285,7.4376,7.4285,7.4376,183600.0
2013-01-17 10:30:00,8.15,8.15,8.14,8.14,21600.0,7.4376,7.4376,7.4285,7.4285,21600.0
2013-01-17 10:35:00,8.14,8.14,8.14,8.14,56400.0,7.4285,7.4285,7.4285,7.4285,56400.0
2013-01-17 10:40:00,8.13,8.14,8.12,8.13,282000.0,7.4193,7.4285,7.4102,7.4193,282000.0
2013-01-17 10:45:00,8.13,8.13,8.12,8.12,27600.0,7.4193,7.4193,7.4102,7.4102,27600.0
2013-01-17 10:50:00,8.12,8.12,8.12,8.12,3600.0,7.4102,7.4102,7.4102,7.4102,3600.0
2013-01-17 10:55:00,8.12,8.12,8.11,8.12,456000.0,7.4102,7.4102,7.4011,7.4102,456000.0
2013-01-17 11:00:00,8.12,8.12,8.12,8.12,127200.0,7.4102,7.4102,7.4102,7.4102,127200.0
2013-01-17 11:05:00,8.13,8.13,8.12,8.12,42000.0,7.4193,7.4193,7.4102,7.4102,42000.0
2013-01-17 11:10:00,8.13,8.13,8.12,8.12,19200.0,7.4193,7.4193,7.4102,7.4102,19200.0
2013-01-17 11:15:00,8.12,8.12,8.12,8.12,0.0,7.4102,7.4102,7.4102,7.4102,0.0
2013-01-17 11:20:00,8.13,8.13,8.13,8.13,30000.0,7.4193,7.4193,7.4193,7.4193,30000.0
2013-01-17 11:25:00,8.13,8.14,8.13,8.14,67200.0,7.4193,7.4285,7.4193,7.4285,67200.0
2013-01-17 11:30:00,8.14,8.15,8.14,8.15,68400.0,7.4285,7.4376,7.4285,7.4376,68400.0
2013-01-17 11:35:00,8.15,8.16,8.15,8.15,78000.0,7.4376,7.4467,7.4376,7.4376,78000.0
2013-01-17 11:40:00,8.15,8.16,8.15,8.15,54000.0,7.4376,7.4467,7.4376,7.4376,54000.0
2013-01-17 11:45:00,8.15,8.16,8.15,8.16,48000.0,7.4376,7.4467,7.4376,7.4467,48000.0
2013-01-17 11:50:00,8.16,8.17,8.15,8.15,61200.0,7.4467,7.4558,7.4376,7.4376,61200.0
2013-01-17 11:55:00,8.15,8.16,8.14,8.14,63600.0,7.4376,7.4467,7.4285,7.4285,63600.0
2013-01-17 12:00:00,8.14,8.15,8.14,8.15,90000.0,7.4285,7.4376,7.4285,7.4376,90000.0
2013-01-17 12:05:00,8.15,8.15,8.15,8.15,32400.0,7.4376,7.4376,7.4376,7.4376,32400.0
2013-01-17 12:10:00,8.15,8.16,8.15,8.15,24000.0,7.4376,7.4467,7.4376,7.4376,24000.0
2013-01-17 12:15:00,8.16,8.16,8.15,8.16,30000.0,7.4467,7.4467,7.4376,7.4467,30000.0
2013-01-17 12:20:00,8.16,8.18,8.16,8.17,188400.0,7.4467,7.465,7.4467,7.4558,188400.0
2013-01-17 12:25:00,8.17,8.19,8.17,8.19,112800.0,7.4558,7.4741,7.4558,7.4741,112800.0
2013-01-17 12:30:00,8.19,8.19,8.18,8.18,114000.0,7.4741,7.4741,7.465,7.465,114000.0
2013-01-17 12:35:00,8.19,8.2,8.18,8.19,297600.0,7.4741,7.4832,7.465,7.4741,297600.0
2013-01-17 12:40:00,8.19,8.19,8.18,8.19,327600.0,7.4741,7.4741,7.465,7.4741,327600.0
2013-01-17 12:45:00,8.18,8.19,8.18,8.18,38400.0,7.465,7.4741,7.465,7.465,38400.0
2013-01-17 12:50:00,8.18,8.19,8.18,8.18,6000.0,7.465,7.4741,7.465,7.465,6000.0
2013-01-17 12:55:00,8.18,8.18,8.18,8.18,6000.0,7.465,7.465,7.465,7.465,6000.0
2013-01-17 13:00:00,8.18,8.18,8.18,8.18,3600.0,7.465,7.465,7.465,7.465,3600.0
2013-01-17 13:05:00,8.18,8.18,8.17,8.17,139200.0,7.465,7.465,7.4558,7.4558,139200.0
2013-01-17 13:10:00,8.17,8.18,8.17,8.18,145200.0,7.4558,7.465,7.4558,7.465,145200.0
2013-01-17 13:15:00,8.18,8.18,8.17,8.18,28800.0,7.465,7.465,7.4558,7.465,28800.0
2013-01-17 13:20:00,8.18,8.18,8.17,8.18,67200.0,7.465,7.465,7.4558,7.465,67200.0
2013-01-17 13:25:00,8.18,8.18,8.17,8.18,27600.0,7.465,7.465,7.4558,7.465,27600.0
2013-01-17 13:30:00,8.17,8.18,8.17,8.18,7200.0,7.4558,7.465,7.4558,7.465,7200.0
2013-01-17 13:35:00,8.17,8.18,8.17,8.18,39600.0,7.4558,7.465,7.4558,7.465,39600.0
2013-01-17 13:40:00,8.18,8.19,8.18,8.19,22800.0,7.465,7.4741,7.465,7.4741,22800.0
2013-01-17 13:45:00,8.19,8.19,8.19,8.19,0.0,7.4741,7.4741,7.4741,7.4741,0.0
2013-01-17 13:50:00,8.19,8.21,8.19,8.21,198000.0,7.4741,7.4924,7.4741,7.4924,198000.0
2013-01-17 13:55:00,8.21,8.22,8.2,8.21,102000.0,7.4924,7.5015,7.4832,7.4924,102000.0
2013-01-17 14:00:00,8.22,8.23,8.21,8.22,68400.0,7.5015,7.5106,7.4924,7.5015,68400.0
2013-01-17 14:05:00,8.22,8.22,8.22,8.22,91200.0,7.5015,7.5015,7.5015,7.5015,91200.0
2013-01-17 14:10:00,8.22,8.22,8.22,8.22,48000.0,7.5015,7.5015,7.5015,7.5015,48000.0
2013-01-17 14:15:00,8.22,8.23,8.22,8.23,50400.0,7.5015,7.5106,7.5015,7.5106,50400.0
2013-01-17 14:20:00,8.23,8.24,8.23,8.24,87600.0,7.5106,7.5197,7.5106,7.5197,87600.0
2013-01-17 14:25:00,8.23,8.24,8.22,8.22,105600.0,7.5106,7.5197,7.5015,7.5015,105600.0
2013-01-17 14:30:00,8.22,8.23,8.22,8.22,40800.0,7.5015,7.5106,7.5015,7.5015,40800.0
2013-01-17 14:35:00,8.22,8.23,8.22,8.22,38400.0,7.5015,7.5106,7.5015,7.5015,38400.0
2013-01-17 14:40:00,8.23,8.24,8.23,8.23,10800.0,7.5106,7.5197,7.5106,7.5106,10800.0
2013-01-17 14:45:00,8.22,8.23,8.22,8.22,116400.0,7.5015,7.5106,7.5015,7.5015,116400.0
2013-01-17 14:50:00,8.22,8.22,8.21,8.21,75600.0,7.5015,7.5015,7.4924,7.4924,75600.0
2013-01-17 14:55:00,8.21,8.21,8.21,8.21,112800.0,7.4924,7.4924,7.4924,7.4924,112800.0
2013-01-17 15:00:00,8.21,8.22,8.21,8.21,52800.0,7.4924,7.5015,7.4924,7.4924,52800.0
2013-01-17 15:05:00,8.21,8.21,8.21,8.21,28800.0,7.4924,7.4924,7.4924,7.4924,28800.0
2013-01-17 15:10:00,8.22,8.22,8.22,8.22,81600.0,7.5015,7.5015,7.5015,7.5015,81600.0
2013-01-17 15:15:00,8.22,8.22,8.21,8.22,56400.0,7.5015,7.5015,7.4924,7.5015,56400.0
2013-01-17 15:20:00,8.21,8.21,8.2,8.2,225600.0,7.4924,7.4924,7.4832,7.4832,225600.0
2013-01-17 15:25:00,8.2,8.2,8.19,8.2,51600.0,7.4832,7.4832,7.4741,7.4832,51600.0
2013-01-17 15:30:00,8.21,8.21,8.2,8.21,36000.0,7.4924,7.4924,7.4832,7.4924,36000.0
2013-01-17 15:35:00,8.21,8.21,8.2,8.2,189600.0,7.4924,7.4924,7.4832,7.4832,189600.0
2013-01-17 15:40:00,8.2,8.22,8.2,8.21,115200.0,7.4832,7.5015,7.4832,7.4924,115200.0
2013-01-17 15:45:00,8.21,8.21,8.2,8.2,85200.0,7.4924,7.4924,7.4832,7.4832,85200.0
2013-01-17 15:50:00,8.2,8.2,8.18,8.18,166800.0,7.4832,7.4832,7.465,7.465,166800.0
2013-01-17 15:55:00,8.18,8.2,8.16,8.16,240000.0,7.465,7.4832,7.4467,7.4467,240000.0
2013-01-18 09:30:00,8.17,8.18,8.16,8.17,250800.0,7.4558,7.465,7.4467,7.4558,250800.0
2013-01-18 09:35:00,8.17,8.17,8.12,8.13,417600.0,7.4558,7.4558,7.4102,7.4193,417600.0
2013-01-18 09:40:00,8.13,8.15,8.13,8.14,112800.0,7.4193,7.4376,7.4193,7.4285,112800.0
2013-01-18 09:45:00,8.14,8.16,8.14,8.15,69600.0,7.4285,7.4467,7.4285,7.4376,69600.0
2013-01-18 09:50:00,8.15,8.16,8.14,8.15,92400.0,7.4376,7.4467,7.4285,7.4376,92400.0
2013-01-18 09:55:00,8.14,8.15,8.12,8.15,228000.0,7.4285,7.4376,7.4102,7.4376,228000.0
2013-01-18 10:00:00,8.15,8.15,8.13,8.13,112800.0,7.4376,7.4376,7.4193,7.4193,112800.0
2013-01-18 10:05:00,8.13,8.14,8.13,8.14,7200.0,7.4193,7.4285,7.4193,7.4285,7200.0
2013-01-18 10:10:00,8.15,8.15,8.14,8.15,37200.0,7.4376,7.4376,7.4285,7.4376,37200.0
2013-01-18 10:15:00,8.15,8.16,8.15,8.16,3600.0,7.4376,7.4467,7.4376,7.4467,3600.0
2013-01-18 10:20:00,8.16,8.16,8.14,8.15,19200.0,7.4467,7.4467,7.4285,7.4376,19200.0
2013-01-18 10:25:00,8.15,8.15,8.14,8.14,13200.0,7.4376,7.4376,7.4285,7.4285,13200.0
2013-01-18 10:30:00,8.14,8.14,8.13,8.14,44400.0,7.4285,7.4285,7.4193,7.4285,44400.0
2013-01-18 10:35:00,8.13,8.13,8.13,8.13,20400.0,7.4193,7.4193,7.4193,7.4193,20400.0
2013-01-18 10:40:00,8.13,8.13,8.12,8.12,48000.0,7.4193,7.4193,7.4102,7.4102,48000.0
2013-01-18 10:45:00,8.13,8.13,8.12,8.12,30000.0,7.4193,7.4193,7.4102,7.4102,30000.0
2013-01-18 10:50:00,8.13,8.13,8.12,8.12,54000.0,7.4193,7.4193,7.4102,7.4102,54000.0
2013-01-18 10:55:00,8.12,8.12,8.12,8.12,2400.0,7.4102,7.4102,7.4102,7.4102,2400.0
2013-01-18 11:00:00,8.12,8.12,8.1,8.1,96000.0,7.4102,7.4102,7.392,7.392,96000.0
2013-01-18 11:05:00,8.11,8.11,8.1,8.1,150000.0,7.4011,7.4011,7.392,7.392,150000.0
2013-01-18 11:10:00,8.1,8.1,8.09,8.09,36000.0,7.392,7.392,7.3828,7.3828,36000.0
2013-01-18 11:15:00,8.09,8.13,8.09,8.12,75600.0,7.3828,7.4193,7.3828,7.4102,75600.0
2013-01-18 11:20:00,8.12,8.13,8.12,8.13,73200.0,7.4102,7.4193,7.4102,7.4193,73200.0
2013-01-18 11:25:00,8.13,8.14,8.12,8.13,25200.0,7.4193,7.4285,7.4102,7.4193,25200.0
2013-01-18 11:30:00,8.12,8.12,8.11,8.11,42000.0,7.4102,7.4102,7.4011,7.4011,42000.0
2013-01-18 11:35:00,8.11,8.12,8.11,8.12,55200.0,7.4011,7.4102,7.4011,7.4102,55200.0
2013-01-18 11:40:00,8.11,8.12,8.1,8.11,130800.0,7.4011,7.4102,7.392,7.4011,130800.0
2013-01-18 11:45:00,8.1,8.1,8.08,8.08,133200.0,7.392,7.392,7.3737,7.3737,133200.0
2013-01-18 11:50:00,8.09,8.1,8.09,8.1,6000.0,7.3828,7.392,7.3828,7.392,6000.0
2013-01-18 11:55:00,8.1,8.1,8.1,8.1,12000.0,7.392,7.392,7.392,7.392,12000.0
2013-01-18 12:00:00,8.1,8.1,8.1,8.1,0.0,7.392,7.392,7.392,7.392,0.0
2013-01-18 12:05:00,8.1,8.1,8.1,8.1,13200.0,7.392,7.392,7.392,7.392,13200.0
2013-01-18 12:10:00,8.1,8.1,8.1,8.1,0.0,7.392,7.392,7.392,7.392,0.0
2013-01-18 12:15:00,8.1,8.1,8.1,8.1,46800.0,7.392,7.392,7.392,7.392,46800.0
2013-01-18 12:20:00,8.11,8.11,8.1,8.1,28800.0,7.4011,7.4011,7.392,7.392,28800.0
2013-01-18 12:25:00,8.1,8.11,8.1,8.11,7200.0,7.392,7.4011,7.392,7.4011,7200.0
2013-01-18 12:30:00,8.1,8.1,8.1,8.1,14400.0,7.392,7.392,7.392,7.392,14400.0
2013-01-18 12:35:00,8.11,8.12,8.11,8.12,27600.0,7.4011,7.4102,7.4011,7.4102,27600.0
2013-01-18 12:40:00,8.11,8.11,8.11,8.11,3600.0,7.4011,7.4011,7.4011,7.4011,3600.0
2013-01-18 12:45:00,8.11,8.11,8.11,8.11,1200.0,7.4011,7.4011,7.4011,7.4011,1200.0
2013-01-18 12:50:00,8.12,8.15,8.12,8.15,214800.0,7.4102,7.4376,7.4102,7.4376,214800.0
2013-01-18 12:55:00,8.14,8.14,8.14,8.14,10800.0,7.4285,7.4285,7.4285,7.4285,10800.0
2013-01-18 13:00:00,8.14,8.16,8.14,8.16,152400.0,7.4285,7.4467,7.4285,7.4467,152400.0
2013-01-18 13:05:00,8.16,8.16,8.16,8.16,92400.0,7.4467,7.4467,7.4467,7.4467,92400.0
2013-01-18 13:10:00,8.16,8.17,8.16,8.17,146400.0,7.4467,7.4558,7.4467,7.4558,146400.0
2013-01-18 13:15:00,8.17,8.18,8.17,8.18,148800.0,7.4558,7.465,7.4558,7.465,148800.0
2013-01-18 13:20:00,8.18,8.18,8.17,8.17,45600.0,7.465,7.465,7.4558,7.4558,45600.0
2013-01-18 13:25:00,8.16,8.17,8.16,8.17,4800.0,7.4467,7.4558,7.4467,7.4558,4800.0
2013-01-18 13:30:00,8.16,8.16,8.16,8.16,40800.0,7.4467,7.4467,7.4467,7.4467,40800.0
2013-01-18 13:35:00,8.16,8.16,8.16,8.16,9600.0,7.4467,7.4467,7.4467,7.4467,9600.0
2013-01-18 13:40:00,8.17,8.17,8.16,8.17,9600.0,7.4558,7.4558,7.4467,7.4558,9600.0
2013-01-18 13:45:00,8.17,8.17,8.16,8.16,28800.0,7.4558,7.4558,7.4467,7.4467,28800.0
2013-01-18 13:50:00,8.17,8.17,8.17,8.17,18000.0,7.4558,7.4558,7.4558,7.4558,18000.0
2013-01-18 13:55:00,8.17,8.17,8.16,8.16,51600.0,7.4558,7.4558,7.4467,7.4467,51600.0
2013-01-18 14:00:00,8.16,8.17,8.16,8.17,8400.0,7.4467,7.4558,7.4467,7.4558,8400.0
2013-01-18 14:05:00,8.17,8.17,8.17,8.17,87600.0,7.4558,7.4558,7.4558,7.4558,87600.0
2013-01-18 14:10:00,8.17,8.17,8.17,8.17,6000.0,7.4558,7.4558,7.4558,7.4558,6000.0
2013-01-18 14:15:00,8.17,8.17,8.17,8.17,0.0,7.4558,7.4558,7.4558,7.4558,0.0
2013-01-18 14:20:00,8.17,8.17,8.17,8.17,13200.0,7.4558,7.4558,7.4558,7.4558,13200.0
2013-01-18 14:25:00,8.17,8.17,8.17,8.17,10800.0,7.4558,7.4558,7.4558,7.4558,10800.0
2013-01-18 14:30:00,8.17,8.17,8.17,8.17,20400.0,7.4558,7.4558,7.4558,7.4558,20400.0
2013-01-18 14:35:00,8.18,8.18,8.18,8.18,8400.0,7.465,7.465,7.465,7.465,8400.0
2013-01-18 14:40:00,8.19,8.19,8.19,8.19,12000.0,7.4741,7.4741,7.4741,7.4741,12000.0
2013-01-18 14:45:00,8.18,8.18,8.17,8.17,8400.0,7.465,7.465,7.4558,7.4558,8400.0
2013-01-18 14:50:00,8.17,8.17,8.17,8.17,6000.0,7.4558,7.4558,7.4558,7.4558,6000.0
2013-01-18 14:55:00,8.17,8.18,8.17,8.18,26400.0,7.4558,7.465,7.4558,7.465,26400.0
2013-01-18 15:00:00,8.17,8.18,8.17,8.17,42000.0,7.4558,7.465,7.4558,7.4558,42000.0
2013-01-18 15:05:00,8.17,8.17,8.17,8.17,26400.0,7.4558,7.4558,7.4558,7.4558,26400.0
2013-01-18 15:10:00,8.17,8.17,8.17,8.17,34800.0,7.4558,7.4558,7.4558,7.4558,34800.0
2013-01-18 15:15:00,8.17,8.17,8.17,8.17,93600.0,7.4558,7.4558,7.4558,7.4558,93600.0
2013-01-18 15:20:00,8.17,8.17,8.17,8.17,0.0,7.4558,7.4558,7.4558,7.4558,0.0
2013-01-18 15:25:00,8.18,8.18,8.18,8.18,46800.0,7.465,7.465,7.465,7.465,46800.0
2013-01-18 15:30:00,8.18,8.2,8.18,8.2,98400.0,7.465,7.4832,7.465,7.4832,98400.0
2013-01-18 15:35:00,8.21,8.22,8.2,8.21,152400.0,7.4924,7.5015,7.4832,7.4924,152400.0
2013-01-18 15:40:00,8.21,8.22,8.2,8.22,120000.0,7.4924,7.5015,7.4832,7.5015,120000.0
2013-01-18 15:45:00,8.22,8.23,8.22,8.23,267600.0,7.5015,7.5106,7.5015,7.5106,267600.0
2013-01-18 15:50:00,8.23,8.24,8.23,8.23,156000.0,7.5106,7.5197,7.5106,7.5106,156000.0
2013-01-18 15:55:00,8.23,8.25,8.23,8.23,414000.0,7.5106,7.5289,7.5106,7.5106,414000.0
2013-01-22 09:30:00,8.23,8.24,8.23,8.23,122400.0,7.5106,7.5197,7.5106,7.5106,122400.0
2013-01-22 09:35:00,8.23,8.25,8.23,8.24,196800.0,7.5106,7.5289,7.5106,7.5197,196800.0
2013-01-22 09:40:00,8.23,8.24,8.21,8.22,274800.0,7.5106,7.5197,7.4924,7.5015,274800.0
2013-01-22 09:45:00,8.22,8.23,8.22,8.23,108000.0,7.5015,7.5106,7.5015,7.5106,108000.0
2013-01-22 09:50:00,8.23,8.25,8.23,8.24,219600.0,7.5106,7.5289,7.5106,7.5197,219600.0
2013-01-22 09:55:00,8.25,8.26,8.24,8.24,218400.0,7.5289,7.538,7.5197,7.5197,218400.0
2013-01-22 10:00:00,8.24,8.24,8.21,8.21,181200.0,7.5197,7.5197,7.4924,7.4924,181200.0
2013-01-22 10:05:00,8.21,8.22,8.21,8.22,126000.0,7.4924,7.5015,7.4924,7.5015,126000.0
2013-01-22 10:10:00,8.22,8.22,8.19,8.2,174000.0,7.5015,7.5015,7.4741,7.4832,174000.0
2013-01-22 10:15:00,8.2,8.2,8.19,8.19,98400.0,7.4832,7.4832,7.4741,7.4741,98400.0
2013-01-22 10:20:00,8.2,8.2,8.19,8.19,58800.0,7.4832,7.4832,7.4741,7.4741,58800.0
2013-01-22 10:25:00,8.19,8.2,8.17,8.17,156000.0,7.4741,7.4832,7.4558,7.4558,156000.0
2013-01-22 10:30:00,8.18,8.18,8.17,8.18,141600.0,7.465,7.465,7.4558,7.465,141600.0
2013-01-22 10:35:00,8.18,8.19,8.18,8.18,25200.0,7.465,7.4741,7.465,7.465,25200.0
2013-01-22 10:40:00,8.18,8.2,8.18,8.2,50400.0,7.465,7.4832,7.465,7.4832,50400.0
2013-01-22 10:45:00,8.2,8.2,8.2,8.2,25200.0,7.4832,7.4832,7.4832,7.4832,25200.0
2013-01-22 10:50:00,8.2,8.21,8.2,8.21,24000.0,7.4832,7.4924,7.4832,7.4924,24000.0
2013-01-22 10:55:00,8.21,8.22,8.21,8.21,34800.0,7.4924,7.5015,7.4924,7.4924,34800.0
2013-01-22 11:00:00,8.21,8.21,8.2,8.2,158400.0,7.4924,7.4924,7.4832,7.4832,158400.0
2013-01-22 11:05:00,8.2,8.21,8.2,8.21,46800.0,7.4832,7.4924,7.4832,7.4924,46800.0
2013-01-22 11:10:00,8.22,8.22,8.21,8.21,13200.0,7.5015,7.5015,7.4924,7.4924,13200.0
2013-01-22 11:15:00,8.21,8.23,8.21,8.23,42000.0,7.4924,7.5106,7.4924,7.5106,42000.0
2013-01-22 11:20:00,8.23,8.23,8.23,8.23,98400.0,7.5106,7.5106,7.5106,7.5106,98400.0
2013-01-22 11:25:00,8.23,8.23,8.23,8.23,13200.0,7.5106,7.5106,7.5106,7.5106,13200.0
2013-01-22 11:30:00,8.23,8.23,8.23,8.23,14400.0,7.5106,7.5106,7.5106,7.5106,14400.0
2013-01-22 11:35:00,8.23,8.23,8.21,8.21,116400.0,7.5106,7.5106,7.4924,7.4924,116400.0
2013-01-22 11:40:00,8.22,8.22,8.22,8.22,4800.0,7.5015,7.5015,7.5015,7.5015,4800.0
2013-01-22 11:45:00,8.22,8.22,8.22,8.22,3600.0,7.5015,7.5015,7.5015,7.5015,3600.0
2013-01-22 11:50:00,8.22,8.24,8.22,8.24,20400.0,7.5015,7.5197,7.5015,7.5197,20400.0
2013-01-22 11:55:00,8.24,8.25,8.24,8.24,56400.0,7.5197,7.5289,7.5197,7.5197,56400.0
2013-01-22 12:00:00,8.24,8.25,8.24,8.25,31200.0,7.5197,7.5289,7.5197,7.5289,31200.0
2013-01-22 12:05:00,8.25,8.25,8.25,8.25,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2013-01-22 12:10:00,8.25,8.26,8.25,8.26,169200.0,7.5289,7.538,7.5289,7.538,169200.0
2013-01-22 12:15:00,8.27,8.27,8.27,8.27,79200.0,7.5471,7.5471,7.5471,7.5471,79200.0
2013-01-22 12:20:00,8.27,8.28,8.27,8.27,73200.0,7.5471,7.5562,7.5471,7.5471,73200.0
2013-01-22 12:25:00,8.28,8.28,8.28,8.28,22800.0,7.5562,7.5562,7.5562,7.5562,22800.0
2013-01-22 12:30:00,8.28,8.29,8.28,8.29,19200.0,7.5562,7.5654,7.5562,7.5654,19200.0
2013-01-22 12:35:00,8.29,8.29,8.29,8.29,9600.0,7.5654,7.5654,7.5654,7.5654,9600.0
2013-01-22 12:40:00,8.29,8.29,8.29,8.29,28800.0,7.5654,7.5654,7.5654,7.5654,28800.0
2013-01-22 12:45:00,8.29,8.29,8.27,8.28,86400.0,7.5654,7.5654,7.5471,7.5562,86400.0
2013-01-22 12:50:00,8.28,8.28,8.27,8.27,24000.0,7.5562,7.5562,7.5471,7.5471,24000.0
2013-01-22 12:55:00,8.27,8.27,8.27,8.27,12000.0,7.5471,7.5471,7.5471,7.5471,12000.0
2013-01-22 13:00:00,8.28,8.29,8.27,8.29,14400.0,7.5562,7.5654,7.5471,7.5654,14400.0
2013-01-22 13:05:00,8.29,8.29,8.29,8.29,12000.0,7.5654,7.5654,7.5654,7.5654,12000.0
2013-01-22 13:10:00,8.29,8.29,8.29,8.29,110400.0,7.5654,7.5654,7.5654,7.5654,110400.0
2013-01-22 13:15:00,8.29,8.31,8.29,8.31,50400.0,7.5654,7.5836,7.5654,7.5836,50400.0
2013-01-22 13:20:00,8.3,8.31,8.3,8.3,44400.0,7.5745,7.5836,7.5745,7.5745,44400.0
2013-01-22 13:25:00,8.3,8.3,8.29,8.29,43200.0,7.5745,7.5745,7.5654,7.5654,43200.0
2013-01-22 13:30:00,8.29,8.3,8.29,8.29,31200.0,7.5654,7.5745,7.5654,7.5654,31200.0
2013-01-22 13:35:00,8.29,8.29,8.29,8.29,16800.0,7.5654,7.5654,7.5654,7.5654,16800.0
2013-01-22 13:40:00,8.31,8.31,8.31,8.31,20400.0,7.5836,7.5836,7.5836,7.5836,20400.0
2013-01-22 13:45:00,8.3,8.3,8.3,8.3,26400.0,7.5745,7.5745,7.5745,7.5745,26400.0
2013-01-22 13:50:00,8.3,8.3,8.3,8.3,2400.0,7.5745,7.5745,7.5745,7.5745,2400.0
2013-01-22 13:55:00,8.3,8.3,8.29,8.29,63600.0,7.5745,7.5745,7.5654,7.5654,63600.0
2013-01-22 14:00:00,8.29,8.29,8.28,8.29,19200.0,7.5654,7.5654,7.5562,7.5654,19200.0
2013-01-22 14:05:00,8.3,8.31,8.3,8.31,50400.0,7.5745,7.5836,7.5745,7.5836,50400.0
2013-01-22 14:10:00,8.31,8.32,8.3,8.32,27600.0,7.5836,7.5927,7.5745,7.5927,27600.0
2013-01-22 14:15:00,8.31,8.32,8.31,8.31,31200.0,7.5836,7.5927,7.5836,7.5836,31200.0
2013-01-22 14:20:00,8.31,8.32,8.31,8.32,28800.0,7.5836,7.5927,7.5836,7.5927,28800.0
2013-01-22 14:25:00,8.31,8.32,8.31,8.32,31200.0,7.5836,7.5927,7.5836,7.5927,31200.0
2013-01-22 14:30:00,8.32,8.33,8.32,8.32,44400.0,7.5927,7.6019,7.5927,7.5927,44400.0
2013-01-22 14:35:00,8.33,8.33,8.32,8.32,21600.0,7.6019,7.6019,7.5927,7.5927,21600.0
2013-01-22 14:40:00,8.32,8.32,8.32,8.32,18000.0,7.5927,7.5927,7.5927,7.5927,18000.0
2013-01-22 14:45:00,8.32,8.33,8.32,8.33,34800.0,7.5927,7.6019,7.5927,7.6019,34800.0
2013-01-22 14:50:00,8.33,8.34,8.32,8.34,103200.0,7.6019,7.611,7.5927,7.611,103200.0
2013-01-22 14:55:00,8.33,8.34,8.33,8.33,14400.0,7.6019,7.611,7.6019,7.6019,14400.0
2013-01-22 15:00:00,8.33,8.34,8.33,8.33,22800.0,7.6019,7.611,7.6019,7.6019,22800.0
2013-01-22 15:05:00,8.33,8.33,8.32,8.32,9600.0,7.6019,7.6019,7.5927,7.5927,9600.0
2013-01-22 15:10:00,8.31,8.31,8.31,8.31,57600.0,7.5836,7.5836,7.5836,7.5836,57600.0
2013-01-22 15:15:00,8.31,8.31,8.31,8.31,6000.0,7.5836,7.5836,7.5836,7.5836,6000.0
2013-01-22 15:20:00,8.31,8.32,8.31,8.32,28800.0,7.5836,7.5927,7.5836,7.5927,28800.0
2013-01-22 15:25:00,8.32,8.33,8.32,8.33,74400.0,7.5927,7.6019,7.5927,7.6019,74400.0
2013-01-22 15:30:00,8.33,8.34,8.33,8.34,32400.0,7.6019,7.611,7.6019,7.611,32400.0
2013-01-22 15:35:00,8.33,8.34,8.33,8.34,106800.0,7.6019,7.611,7.6019,7.611,106800.0
2013-01-22 15:40:00,8.34,8.34,8.33,8.34,68400.0,7.611,7.611,7.6019,7.611,68400.0
2013-01-22 15:45:00,8.33,8.33,8.31,8.32,86400.0,7.6019,7.6019,7.5836,7.5927,86400.0
2013-01-22 15:50:00,8.32,8.33,8.32,8.33,132000.0,7.5927,7.6019,7.5927,7.6019,132000.0
2013-01-22 15:55:00,8.34,8.35,8.34,8.35,252000.0,7.611,7.6201,7.611,7.6201,252000.0
2013-01-23 09:30:00,8.36,8.38,8.35,8.37,140400.0,7.6292,7.6475,7.6201,7.6384,140400.0
2013-01-23 09:35:00,8.37,8.37,8.35,8.36,249600.0,7.6384,7.6384,7.6201,7.6292,249600.0
2013-01-23 09:40:00,8.37,8.37,8.35,8.36,178800.0,7.6384,7.6384,7.6201,7.6292,178800.0
2013-01-23 09:45:00,8.36,8.36,8.35,8.35,145200.0,7.6292,7.6292,7.6201,7.6201,145200.0
2013-01-23 09:50:00,8.36,8.36,8.35,8.35,157200.0,7.6292,7.6292,7.6201,7.6201,157200.0
2013-01-23 09:55:00,8.35,8.36,8.35,8.36,42000.0,7.6201,7.6292,7.6201,7.6292,42000.0
2013-01-23 10:00:00,8.35,8.36,8.35,8.36,102000.0,7.6201,7.6292,7.6201,7.6292,102000.0
2013-01-23 10:05:00,8.37,8.37,8.37,8.37,64800.0,7.6384,7.6384,7.6384,7.6384,64800.0
2013-01-23 10:10:00,8.37,8.39,8.37,8.39,116400.0,7.6384,7.6566,7.6384,7.6566,116400.0
2013-01-23 10:15:00,8.39,8.39,8.37,8.37,130800.0,7.6566,7.6566,7.6384,7.6384,130800.0
2013-01-23 10:20:00,8.37,8.37,8.35,8.35,64800.0,7.6384,7.6384,7.6201,7.6201,64800.0
2013-01-23 10:25:00,8.35,8.35,8.34,8.34,54000.0,7.6201,7.6201,7.611,7.611,54000.0
2013-01-23 10:30:00,8.34,8.34,8.32,8.32,118800.0,7.611,7.611,7.5927,7.5927,118800.0
2013-01-23 10:35:00,8.32,8.33,8.32,8.32,32400.0,7.5927,7.6019,7.5927,7.5927,32400.0
2013-01-23 10:40:00,8.32,8.32,8.32,8.32,49200.0,7.5927,7.5927,7.5927,7.5927,49200.0
2013-01-23 10:45:00,8.32,8.32,8.32,8.32,6000.0,7.5927,7.5927,7.5927,7.5927,6000.0
2013-01-23 10:50:00,8.32,8.33,8.32,8.33,12000.0,7.5927,7.6019,7.5927,7.6019,12000.0
2013-01-23 10:55:00,8.34,8.34,8.33,8.34,69600.0,7.611,7.611,7.6019,7.611,69600.0
2013-01-23 11:00:00,8.34,8.34,8.33,8.34,30000.0,7.611,7.611,7.6019,7.611,30000.0
2013-01-23 11:05:00,8.34,8.34,8.34,8.34,26400.0,7.611,7.611,7.611,7.611,26400.0
2013-01-23 11:10:00,8.34,8.35,8.34,8.35,25200.0,7.611,7.6201,7.611,7.6201,25200.0
2013-01-23 11:15:00,8.35,8.36,8.35,8.36,40800.0,7.6201,7.6292,7.6201,7.6292,40800.0
2013-01-23 11:20:00,8.36,8.36,8.34,8.34,55200.0,7.6292,7.6292,7.611,7.611,55200.0
2013-01-23 11:25:00,8.33,8.34,8.33,8.33,45600.0,7.6019,7.611,7.6019,7.6019,45600.0
2013-01-23 11:30:00,8.33,8.33,8.33,8.33,14400.0,7.6019,7.6019,7.6019,7.6019,14400.0
2013-01-23 11:35:00,8.34,8.35,8.34,8.35,25200.0,7.611,7.6201,7.611,7.6201,25200.0
2013-01-23 11:40:00,8.34,8.34,8.34,8.34,1200.0,7.611,7.611,7.611,7.611,1200.0
2013-01-23 11:45:00,8.34,8.34,8.34,8.34,27600.0,7.611,7.611,7.611,7.611,27600.0
2013-01-23 11:50:00,8.34,8.35,8.34,8.35,52800.0,7.611,7.6201,7.611,7.6201,52800.0
2013-01-23 11:55:00,8.35,8.36,8.35,8.35,130800.0,7.6201,7.6292,7.6201,7.6201,130800.0
2013-01-23 12:00:00,8.36,8.36,8.36,8.36,22800.0,7.6292,7.6292,7.6292,7.6292,22800.0
2013-01-23 12:05:00,8.36,8.37,8.35,8.35,402000.0,7.6292,7.6384,7.6201,7.6201,402000.0
2013-01-23 12:10:00,8.36,8.36,8.36,8.36,8400.0,7.6292,7.6292,7.6292,7.6292,8400.0
2013-01-23 12:15:00,8.36,8.36,8.35,8.35,18000.0,7.6292,7.6292,7.6201,7.6201,18000.0
2013-01-23 12:20:00,8.35,8.35,8.35,8.35,13200.0,7.6201,7.6201,7.6201,7.6201,13200.0
2013-01-23 12:25:00,8.35,8.35,8.35,8.35,10800.0,7.6201,7.6201,7.6201,7.6201,10800.0
2013-01-23 12:30:00,8.35,8.35,8.35,8.35,3600.0,7.6201,7.6201,7.6201,7.6201,3600.0
2013-01-23 12:35:00,8.35,8.35,8.35,8.35,88800.0,7.6201,7.6201,7.6201,7.6201,88800.0
2013-01-23 12:40:00,8.35,8.35,8.34,8.35,21600.0,7.6201,7.6201,7.611,7.6201,21600.0
2013-01-23 12:45:00,8.36,8.36,8.35,8.36,25200.0,7.6292,7.6292,7.6201,7.6292,25200.0
2013-01-23 12:50:00,8.35,8.35,8.35,8.35,4800.0,7.6201,7.6201,7.6201,7.6201,4800.0
2013-01-23 12:55:00,8.36,8.37,8.36,8.37,3600.0,7.6292,7.6384,7.6292,7.6384,3600.0
2013-01-23 13:00:00,8.37,8.38,8.37,8.37,81600.0,7.6384,7.6475,7.6384,7.6384,81600.0
2013-01-23 13:05:00,8.38,8.38,8.37,8.38,9600.0,7.6475,7.6475,7.6384,7.6475,9600.0
2013-01-23 13:10:00,8.37,8.38,8.37,8.38,33600.0,7.6384,7.6475,7.6384,7.6475,33600.0
2013-01-23 13:15:00,8.38,8.38,8.38,8.38,3600.0,7.6475,7.6475,7.6475,7.6475,3600.0
2013-01-23 13:20:00,8.38,8.39,8.38,8.39,80400.0,7.6475,7.6566,7.6475,7.6566,80400.0
2013-01-23 13:25:00,8.39,8.39,8.38,8.38,31200.0,7.6566,7.6566,7.6475,7.6475,31200.0
2013-01-23 13:30:00,8.38,8.38,8.38,8.38,4800.0,7.6475,7.6475,7.6475,7.6475,4800.0
2013-01-23 13:35:00,8.38,8.38,8.38,8.38,9600.0,7.6475,7.6475,7.6475,7.6475,9600.0
2013-01-23 13:40:00,8.38,8.38,8.38,8.38,13200.0,7.6475,7.6475,7.6475,7.6475,13200.0
2013-01-23 13:45:00,8.38,8.38,8.38,8.38,28800.0,7.6475,7.6475,7.6475,7.6475,28800.0
2013-01-23 13:50:00,8.38,8.39,8.38,8.39,58800.0,7.6475,7.6566,7.6475,7.6566,58800.0
2013-01-23 13:55:00,8.39,8.39,8.38,8.39,22800.0,7.6566,7.6566,7.6475,7.6566,22800.0
2013-01-23 14:00:00,8.39,8.4,8.39,8.39,24000.0,7.6566,7.6657,7.6566,7.6566,24000.0
2013-01-23 14:05:00,8.39,8.39,8.38,8.38,16800.0,7.6566,7.6566,7.6475,7.6475,16800.0
2013-01-23 14:10:00,8.38,8.38,8.38,8.38,8400.0,7.6475,7.6475,7.6475,7.6475,8400.0
2013-01-23 14:15:00,8.38,8.38,8.38,8.38,10800.0,7.6475,7.6475,7.6475,7.6475,10800.0
2013-01-23 14:20:00,8.39,8.39,8.39,8.39,1200.0,7.6566,7.6566,7.6566,7.6566,1200.0
2013-01-23 14:25:00,8.39,8.39,8.39,8.39,20400.0,7.6566,7.6566,7.6566,7.6566,20400.0
2013-01-23 14:30:00,8.39,8.39,8.39,8.39,0.0,7.6566,7.6566,7.6566,7.6566,0.0
2013-01-23 14:35:00,8.39,8.4,8.39,8.4,19200.0,7.6566,7.6657,7.6566,7.6657,19200.0
2013-01-23 14:40:00,8.4,8.41,8.4,8.41,27600.0,7.6657,7.6749,7.6657,7.6749,27600.0
2013-01-23 14:45:00,8.4,8.4,8.4,8.4,18000.0,7.6657,7.6657,7.6657,7.6657,18000.0
2013-01-23 14:50:00,8.41,8.41,8.41,8.41,25200.0,7.6749,7.6749,7.6749,7.6749,25200.0
2013-01-23 14:55:00,8.41,8.42,8.41,8.41,28800.0,7.6749,7.684,7.6749,7.6749,28800.0
2013-01-23 15:00:00,8.41,8.42,8.41,8.42,66000.0,7.6749,7.684,7.6749,7.684,66000.0
2013-01-23 15:05:00,8.41,8.42,8.41,8.42,2400.0,7.6749,7.684,7.6749,7.684,2400.0
2013-01-23 15:10:00,8.42,8.42,8.42,8.42,3600.0,7.684,7.684,7.684,7.684,3600.0
2013-01-23 15:15:00,8.41,8.41,8.41,8.41,20400.0,7.6749,7.6749,7.6749,7.6749,20400.0
2013-01-23 15:20:00,8.41,8.41,8.4,8.4,92400.0,7.6749,7.6749,7.6657,7.6657,92400.0
2013-01-23 15:25:00,8.4,8.4,8.4,8.4,21600.0,7.6657,7.6657,7.6657,7.6657,21600.0
2013-01-23 15:30:00,8.4,8.4,8.39,8.4,19200.0,7.6657,7.6657,7.6566,7.6657,19200.0
2013-01-23 15:35:00,8.4,8.4,8.4,8.4,26400.0,7.6657,7.6657,7.6657,7.6657,26400.0
2013-01-23 15:40:00,8.4,8.4,8.38,8.39,99600.0,7.6657,7.6657,7.6475,7.6566,99600.0
2013-01-23 15:45:00,8.38,8.4,8.38,8.39,132000.0,7.6475,7.6657,7.6475,7.6566,132000.0
2013-01-23 15:50:00,8.39,8.4,8.38,8.39,220800.0,7.6566,7.6657,7.6475,7.6566,220800.0
2013-01-23 15:55:00,8.39,8.4,8.39,8.4,109200.0,7.6566,7.6657,7.6566,7.6657,109200.0
2013-01-24 09:30:00,8.36,8.42,8.36,8.41,117600.0,7.6292,7.684,7.6292,7.6749,117600.0
2013-01-24 09:35:00,8.41,8.42,8.39,8.42,478800.0,7.6749,7.684,7.6566,7.684,478800.0
2013-01-24 09:40:00,8.42,8.45,8.41,8.45,482400.0,7.684,7.7114,7.6749,7.7114,482400.0
2013-01-24 09:45:00,8.44,8.45,8.44,8.44,92400.0,7.7022,7.7114,7.7022,7.7022,92400.0
2013-01-24 09:50:00,8.45,8.46,8.45,8.46,164400.0,7.7114,7.7205,7.7114,7.7205,164400.0
2013-01-24 09:55:00,8.45,8.47,8.45,8.47,141600.0,7.7114,7.7296,7.7114,7.7296,141600.0
2013-01-24 10:00:00,8.47,8.49,8.47,8.49,232800.0,7.7296,7.7479,7.7296,7.7479,232800.0
2013-01-24 10:05:00,8.49,8.52,8.49,8.5,247200.0,7.7479,7.7753,7.7479,7.757,247200.0
2013-01-24 10:10:00,8.5,8.5,8.47,8.48,33600.0,7.757,7.757,7.7296,7.7388,33600.0
2013-01-24 10:15:00,8.47,8.47,8.46,8.47,104400.0,7.7296,7.7296,7.7205,7.7296,104400.0
2013-01-24 10:20:00,8.48,8.48,8.47,8.47,26400.0,7.7388,7.7388,7.7296,7.7296,26400.0
2013-01-24 10:25:00,8.47,8.48,8.47,8.48,14400.0,7.7296,7.7388,7.7296,7.7388,14400.0
2013-01-24 10:30:00,8.48,8.48,8.47,8.47,76800.0,7.7388,7.7388,7.7296,7.7296,76800.0
2013-01-24 10:35:00,8.47,8.48,8.47,8.48,102000.0,7.7296,7.7388,7.7296,7.7388,102000.0
2013-01-24 10:40:00,8.48,8.48,8.48,8.48,13200.0,7.7388,7.7388,7.7388,7.7388,13200.0
2013-01-24 10:45:00,8.48,8.49,8.48,8.49,30000.0,7.7388,7.7479,7.7388,7.7479,30000.0
2013-01-24 10:50:00,8.49,8.5,8.49,8.49,32400.0,7.7479,7.757,7.7479,7.7479,32400.0
2013-01-24 10:55:00,8.49,8.49,8.49,8.49,99600.0,7.7479,7.7479,7.7479,7.7479,99600.0
2013-01-24 11:00:00,8.49,8.51,8.49,8.5,140400.0,7.7479,7.7661,7.7479,7.757,140400.0
2013-01-24 11:05:00,8.5,8.5,8.49,8.49,66000.0,7.757,7.757,7.7479,7.7479,66000.0
2013-01-24 11:10:00,8.49,8.51,8.49,8.51,25200.0,7.7479,7.7661,7.7479,7.7661,25200.0
2013-01-24 11:15:00,8.5,8.51,8.49,8.49,108000.0,7.757,7.7661,7.7479,7.7479,108000.0
2013-01-24 11:20:00,8.49,8.52,8.49,8.52,217200.0,7.7479,7.7753,7.7479,7.7753,217200.0
2013-01-24 11:25:00,8.51,8.53,8.51,8.52,87600.0,7.7661,7.7844,7.7661,7.7753,87600.0
2013-01-24 11:30:00,8.52,8.52,8.52,8.52,24000.0,7.7753,7.7753,7.7753,7.7753,24000.0
2013-01-24 11:35:00,8.51,8.51,8.51,8.51,123600.0,7.7661,7.7661,7.7661,7.7661,123600.0
2013-01-24 11:40:00,8.51,8.52,8.51,8.51,67200.0,7.7661,7.7753,7.7661,7.7661,67200.0
2013-01-24 11:45:00,8.51,8.51,8.49,8.49,84000.0,7.7661,7.7661,7.7479,7.7479,84000.0
2013-01-24 11:50:00,8.5,8.5,8.48,8.48,64800.0,7.757,7.757,7.7388,7.7388,64800.0
2013-01-24 11:55:00,8.49,8.5,8.49,8.5,32400.0,7.7479,7.757,7.7479,7.757,32400.0
2013-01-24 12:00:00,8.5,8.5,8.48,8.48,94800.0,7.757,7.757,7.7388,7.7388,94800.0
2013-01-24 12:05:00,8.48,8.48,8.47,8.48,43200.0,7.7388,7.7388,7.7296,7.7388,43200.0
2013-01-24 12:10:00,8.47,8.48,8.47,8.48,122400.0,7.7296,7.7388,7.7296,7.7388,122400.0
2013-01-24 12:15:00,8.48,8.48,8.46,8.46,44400.0,7.7388,7.7388,7.7205,7.7205,44400.0
2013-01-24 12:20:00,8.46,8.47,8.46,8.47,132000.0,7.7205,7.7296,7.7205,7.7296,132000.0
2013-01-24 12:25:00,8.46,8.47,8.46,8.46,51600.0,7.7205,7.7296,7.7205,7.7205,51600.0
2013-01-24 12:30:00,8.46,8.46,8.44,8.45,99600.0,7.7205,7.7205,7.7022,7.7114,99600.0
2013-01-24 12:35:00,8.44,8.44,8.41,8.41,214800.0,7.7022,7.7022,7.6749,7.6749,214800.0
2013-01-24 12:40:00,8.41,8.42,8.41,8.41,70800.0,7.6749,7.684,7.6749,7.6749,70800.0
2013-01-24 12:45:00,8.42,8.42,8.42,8.42,12000.0,7.684,7.684,7.684,7.684,12000.0
2013-01-24 12:50:00,8.42,8.42,8.41,8.41,198000.0,7.684,7.684,7.6749,7.6749,198000.0
2013-01-24 12:55:00,8.41,8.42,8.4,8.4,58800.0,7.6749,7.684,7.6657,7.6657,58800.0
2013-01-24 13:00:00,8.4,8.41,8.39,8.39,102000.0,7.6657,7.6749,7.6566,7.6566,102000.0
2013-01-24 13:05:00,8.39,8.4,8.39,8.4,62400.0,7.6566,7.6657,7.6566,7.6657,62400.0
2013-01-24 13:10:00,8.4,8.4,8.39,8.39,151200.0,7.6657,7.6657,7.6566,7.6566,151200.0
2013-01-24 13:15:00,8.39,8.4,8.38,8.4,151200.0,7.6566,7.6657,7.6475,7.6657,151200.0
2013-01-24 13:20:00,8.4,8.41,8.4,8.41,235200.0,7.6657,7.6749,7.6657,7.6749,235200.0
2013-01-24 13:25:00,8.41,8.42,8.41,8.41,60000.0,7.6749,7.684,7.6749,7.6749,60000.0
2013-01-24 13:30:00,8.4,8.4,8.39,8.4,12000.0,7.6657,7.6657,7.6566,7.6657,12000.0
2013-01-24 13:35:00,8.39,8.4,8.38,8.38,82800.0,7.6566,7.6657,7.6475,7.6475,82800.0
2013-01-24 13:40:00,8.38,8.38,8.37,8.37,38400.0,7.6475,7.6475,7.6384,7.6384,38400.0
2013-01-24 13:45:00,8.37,8.37,8.34,8.34,238800.0,7.6384,7.6384,7.611,7.611,238800.0
2013-01-24 13:50:00,8.34,8.37,8.34,8.36,210000.0,7.611,7.6384,7.611,7.6292,210000.0
2013-01-24 13:55:00,8.36,8.36,8.36,8.36,80400.0,7.6292,7.6292,7.6292,7.6292,80400.0
2013-01-24 14:00:00,8.36,8.36,8.34,8.35,24000.0,7.6292,7.6292,7.611,7.6201,24000.0
2013-01-24 14:05:00,8.34,8.37,8.34,8.37,22800.0,7.611,7.6384,7.611,7.6384,22800.0
2013-01-24 14:10:00,8.37,8.38,8.37,8.37,56400.0,7.6384,7.6475,7.6384,7.6384,56400.0
2013-01-24 14:15:00,8.38,8.38,8.36,8.36,34800.0,7.6475,7.6475,7.6292,7.6292,34800.0
2013-01-24 14:20:00,8.36,8.36,8.36,8.36,42000.0,7.6292,7.6292,7.6292,7.6292,42000.0
2013-01-24 14:25:00,8.37,8.37,8.37,8.37,26400.0,7.6384,7.6384,7.6384,7.6384,26400.0
2013-01-24 14:30:00,8.37,8.39,8.37,8.39,40800.0,7.6384,7.6566,7.6384,7.6566,40800.0
2013-01-24 14:35:00,8.39,8.4,8.39,8.39,46800.0,7.6566,7.6657,7.6566,7.6566,46800.0
2013-01-24 14:40:00,8.39,8.4,8.39,8.4,54000.0,7.6566,7.6657,7.6566,7.6657,54000.0
2013-01-24 14:45:00,8.4,8.4,8.4,8.4,34800.0,7.6657,7.6657,7.6657,7.6657,34800.0
2013-01-24 14:50:00,8.4,8.41,8.4,8.4,86400.0,7.6657,7.6749,7.6657,7.6657,86400.0
2013-01-24 14:55:00,8.41,8.41,8.4,8.4,96000.0,7.6749,7.6749,7.6657,7.6657,96000.0
2013-01-24 15:00:00,8.4,8.4,8.39,8.4,60000.0,7.6657,7.6657,7.6566,7.6657,60000.0
2013-01-24 15:05:00,8.4,8.41,8.4,8.41,26400.0,7.6657,7.6749,7.6657,7.6749,26400.0
2013-01-24 15:10:00,8.41,8.42,8.41,8.42,28800.0,7.6749,7.684,7.6749,7.684,28800.0
2013-01-24 15:15:00,8.42,8.43,8.42,8.42,43200.0,7.684,7.6931,7.684,7.684,43200.0
2013-01-24 15:20:00,8.42,8.42,8.42,8.42,54000.0,7.684,7.684,7.684,7.684,54000.0
2013-01-24 15:25:00,8.42,8.43,8.42,8.43,91200.0,7.684,7.6931,7.684,7.6931,91200.0
2013-01-24 15:30:00,8.42,8.45,8.42,8.44,134400.0,7.684,7.7114,7.684,7.7022,134400.0
2013-01-24 15:35:00,8.44,8.46,8.44,8.44,130800.0,7.7022,7.7205,7.7022,7.7022,130800.0
2013-01-24 15:40:00,8.45,8.45,8.44,8.45,163200.0,7.7114,7.7114,7.7022,7.7114,163200.0
2013-01-24 15:45:00,8.45,8.45,8.42,8.43,165600.0,7.7114,7.7114,7.684,7.6931,165600.0
2013-01-24 15:50:00,8.42,8.42,8.4,8.4,158400.0,7.684,7.684,7.6657,7.6657,158400.0
2013-01-24 15:55:00,8.4,8.42,8.39,8.4,411600.0,7.6657,7.684,7.6566,7.6657,411600.0
2013-01-25 09:30:00,8.49,8.49,8.46,8.47,344400.0,7.7479,7.7479,7.7205,7.7296,344400.0
2013-01-25 09:35:00,8.47,8.5,8.47,8.48,111600.0,7.7296,7.757,7.7296,7.7388,111600.0
2013-01-25 09:40:00,8.49,8.51,8.49,8.5,154800.0,7.7479,7.7661,7.7479,7.757,154800.0
2013-01-25 09:45:00,8.51,8.52,8.48,8.48,114000.0,7.7661,7.7753,7.7388,7.7388,114000.0
2013-01-25 09:50:00,8.49,8.51,8.49,8.51,102000.0,7.7479,7.7661,7.7479,7.7661,102000.0
2013-01-25 09:55:00,8.51,8.52,8.51,8.51,63600.0,7.7661,7.7753,7.7661,7.7661,63600.0
2013-01-25 10:00:00,8.5,8.5,8.45,8.48,424800.0,7.757,7.757,7.7114,7.7388,424800.0
2013-01-25 10:05:00,8.48,8.49,8.48,8.48,90000.0,7.7388,7.7479,7.7388,7.7388,90000.0
2013-01-25 10:10:00,8.48,8.49,8.47,8.47,87600.0,7.7388,7.7479,7.7296,7.7296,87600.0
2013-01-25 10:15:00,8.47,8.49,8.47,8.49,108000.0,7.7296,7.7479,7.7296,7.7479,108000.0
2013-01-25 10:20:00,8.49,8.49,8.47,8.47,94800.0,7.7479,7.7479,7.7296,7.7296,94800.0
2013-01-25 10:25:00,8.46,8.46,8.42,8.42,316800.0,7.7205,7.7205,7.684,7.684,316800.0
2013-01-25 10:30:00,8.43,8.44,8.43,8.43,103200.0,7.6931,7.7022,7.6931,7.6931,103200.0
2013-01-25 10:35:00,8.43,8.43,8.41,8.43,90000.0,7.6931,7.6931,7.6749,7.6931,90000.0
2013-01-25 10:40:00,8.42,8.44,8.42,8.44,62400.0,7.684,7.7022,7.684,7.7022,62400.0
2013-01-25 10:45:00,8.43,8.43,8.42,8.43,62400.0,7.6931,7.6931,7.684,7.6931,62400.0
2013-01-25 10:50:00,8.43,8.44,8.43,8.43,39600.0,7.6931,7.7022,7.6931,7.6931,39600.0
2013-01-25 10:55:00,8.43,8.44,8.43,8.44,32400.0,7.6931,7.7022,7.6931,7.7022,32400.0
2013-01-25 11:00:00,8.44,8.47,8.44,8.46,48000.0,7.7022,7.7296,7.7022,7.7205,48000.0
2013-01-25 11:05:00,8.47,8.47,8.46,8.47,100800.0,7.7296,7.7296,7.7205,7.7296,100800.0
2013-01-25 11:10:00,8.46,8.46,8.46,8.46,45600.0,7.7205,7.7205,7.7205,7.7205,45600.0
2013-01-25 11:15:00,8.46,8.46,8.44,8.44,32400.0,7.7205,7.7205,7.7022,7.7022,32400.0
2013-01-25 11:20:00,8.44,8.44,8.44,8.44,36000.0,7.7022,7.7022,7.7022,7.7022,36000.0
2013-01-25 11:25:00,8.45,8.46,8.45,8.46,45600.0,7.7114,7.7205,7.7114,7.7205,45600.0
2013-01-25 11:30:00,8.46,8.46,8.45,8.46,31200.0,7.7205,7.7205,7.7114,7.7205,31200.0
2013-01-25 11:35:00,8.46,8.47,8.46,8.47,36000.0,7.7205,7.7296,7.7205,7.7296,36000.0
2013-01-25 11:40:00,8.47,8.47,8.46,8.47,49200.0,7.7296,7.7296,7.7205,7.7296,49200.0
2013-01-25 11:45:00,8.47,8.47,8.47,8.47,0.0,7.7296,7.7296,7.7296,7.7296,0.0
2013-01-25 11:50:00,8.47,8.47,8.45,8.45,33600.0,7.7296,7.7296,7.7114,7.7114,33600.0
2013-01-25 11:55:00,8.45,8.45,8.44,8.45,49200.0,7.7114,7.7114,7.7022,7.7114,49200.0
2013-01-25 12:00:00,8.44,8.47,8.44,8.47,60000.0,7.7022,7.7296,7.7022,7.7296,60000.0
2013-01-25 12:05:00,8.47,8.5,8.47,8.49,235200.0,7.7296,7.757,7.7296,7.7479,235200.0
2013-01-25 12:10:00,8.49,8.5,8.49,8.49,66000.0,7.7479,7.757,7.7479,7.7479,66000.0
2013-01-25 12:15:00,8.49,8.51,8.49,8.51,110400.0,7.7479,7.7661,7.7479,7.7661,110400.0
2013-01-25 12:20:00,8.51,8.51,8.5,8.5,38400.0,7.7661,7.7661,7.757,7.757,38400.0
2013-01-25 12:25:00,8.5,8.5,8.48,8.48,34800.0,7.757,7.757,7.7388,7.7388,34800.0
2013-01-25 12:30:00,8.48,8.49,8.48,8.49,20400.0,7.7388,7.7479,7.7388,7.7479,20400.0
2013-01-25 12:35:00,8.49,8.49,8.49,8.49,19200.0,7.7479,7.7479,7.7479,7.7479,19200.0
2013-01-25 12:40:00,8.49,8.5,8.49,8.5,14400.0,7.7479,7.757,7.7479,7.757,14400.0
2013-01-25 12:45:00,8.49,8.49,8.49,8.49,4800.0,7.7479,7.7479,7.7479,7.7479,4800.0
2013-01-25 12:50:00,8.49,8.49,8.49,8.49,32400.0,7.7479,7.7479,7.7479,7.7479,32400.0
2013-01-25 12:55:00,8.5,8.5,8.49,8.49,10800.0,7.757,7.757,7.7479,7.7479,10800.0
2013-01-25 13:00:00,8.48,8.49,8.48,8.49,18000.0,7.7388,7.7479,7.7388,7.7479,18000.0
2013-01-25 13:05:00,8.49,8.49,8.49,8.49,1200.0,7.7479,7.7479,7.7479,7.7479,1200.0
2013-01-25 13:10:00,8.5,8.5,8.49,8.49,31200.0,7.757,7.757,7.7479,7.7479,31200.0
2013-01-25 13:15:00,8.5,8.51,8.5,8.5,80400.0,7.757,7.7661,7.757,7.757,80400.0
2013-01-25 13:20:00,8.49,8.49,8.49,8.49,6000.0,7.7479,7.7479,7.7479,7.7479,6000.0
2013-01-25 13:25:00,8.49,8.5,8.49,8.5,14400.0,7.7479,7.757,7.7479,7.757,14400.0
2013-01-25 13:30:00,8.5,8.5,8.5,8.5,4800.0,7.757,7.757,7.757,7.757,4800.0
2013-01-25 13:35:00,8.5,8.5,8.5,8.5,6000.0,7.757,7.757,7.757,7.757,6000.0
2013-01-25 13:40:00,8.51,8.53,8.51,8.53,232800.0,7.7661,7.7844,7.7661,7.7844,232800.0
2013-01-25 13:45:00,8.52,8.53,8.51,8.51,133200.0,7.7753,7.7844,7.7661,7.7661,133200.0
2013-01-25 13:50:00,8.51,8.52,8.51,8.52,28800.0,7.7661,7.7753,7.7661,7.7753,28800.0
2013-01-25 13:55:00,8.51,8.51,8.51,8.51,6000.0,7.7661,7.7661,7.7661,7.7661,6000.0
2013-01-25 14:00:00,8.52,8.53,8.52,8.52,109200.0,7.7753,7.7844,7.7753,7.7753,109200.0
2013-01-25 14:05:00,8.52,8.53,8.52,8.53,172800.0,7.7753,7.7844,7.7753,7.7844,172800.0
2013-01-25 14:10:00,8.53,8.54,8.53,8.53,246000.0,7.7844,7.7935,7.7844,7.7844,246000.0
2013-01-25 14:15:00,8.52,8.52,8.52,8.52,19200.0,7.7753,7.7753,7.7753,7.7753,19200.0
2013-01-25 14:20:00,8.52,8.52,8.52,8.52,14400.0,7.7753,7.7753,7.7753,7.7753,14400.0
2013-01-25 14:25:00,8.52,8.53,8.52,8.53,21600.0,7.7753,7.7844,7.7753,7.7844,21600.0
2013-01-25 14:30:00,8.53,8.54,8.53,8.54,7200.0,7.7844,7.7935,7.7844,7.7935,7200.0
2013-01-25 14:35:00,8.54,8.54,8.53,8.53,44400.0,7.7935,7.7935,7.7844,7.7844,44400.0
2013-01-25 14:40:00,8.53,8.53,8.53,8.53,9600.0,7.7844,7.7844,7.7844,7.7844,9600.0
2013-01-25 14:45:00,8.53,8.54,8.53,8.54,7200.0,7.7844,7.7935,7.7844,7.7935,7200.0
2013-01-25 14:50:00,8.54,8.54,8.52,8.52,57600.0,7.7935,7.7935,7.7753,7.7753,57600.0
2013-01-25 14:55:00,8.52,8.52,8.51,8.51,34800.0,7.7753,7.7753,7.7661,7.7661,34800.0
2013-01-25 15:00:00,8.52,8.52,8.52,8.52,2400.0,7.7753,7.7753,7.7753,7.7753,2400.0
2013-01-25 15:05:00,8.5,8.51,8.5,8.5,92400.0,7.757,7.7661,7.757,7.757,92400.0
2013-01-25 15:10:00,8.5,8.51,8.5,8.5,15600.0,7.757,7.7661,7.757,7.757,15600.0
2013-01-25 15:15:00,8.5,8.51,8.49,8.5,148800.0,7.757,7.7661,7.7479,7.757,148800.0
2013-01-25 15:20:00,8.51,8.51,8.5,8.5,54000.0,7.7661,7.7661,7.757,7.757,54000.0
2013-01-25 15:25:00,8.5,8.52,8.5,8.52,106800.0,7.757,7.7753,7.757,7.7753,106800.0
2013-01-25 15:30:00,8.52,8.53,8.52,8.52,42000.0,7.7753,7.7844,7.7753,7.7753,42000.0
2013-01-25 15:35:00,8.51,8.51,8.51,8.51,18000.0,7.7661,7.7661,7.7661,7.7661,18000.0
2013-01-25 15:40:00,8.5,8.5,8.48,8.49,120000.0,7.757,7.757,7.7388,7.7479,120000.0
2013-01-25 15:45:00,8.48,8.49,8.47,8.48,120000.0,7.7388,7.7479,7.7296,7.7388,120000.0
2013-01-25 15:50:00,8.48,8.51,8.48,8.51,408000.0,7.7388,7.7661,7.7388,7.7661,408000.0
2013-01-25 15:55:00,8.51,8.54,8.5,8.54,333600.0,7.7661,7.7935,7.757,7.7935,333600.0
2013-01-28 09:30:00,8.55,8.55,8.52,8.53,369600.0,7.8026,7.8026,7.7753,7.7844,369600.0
2013-01-28 09:35:00,8.52,8.53,8.51,8.52,133200.0,7.7753,7.7844,7.7661,7.7753,133200.0
2013-01-28 09:40:00,8.53,8.53,8.52,8.52,24000.0,7.7844,7.7844,7.7753,7.7753,24000.0
2013-01-28 09:45:00,8.53,8.53,8.51,8.52,34800.0,7.7844,7.7844,7.7661,7.7753,34800.0
2013-01-28 09:50:00,8.52,8.52,8.49,8.49,116400.0,7.7753,7.7753,7.7479,7.7479,116400.0
2013-01-28 09:55:00,8.49,8.5,8.49,8.49,120000.0,7.7479,7.757,7.7479,7.7479,120000.0
2013-01-28 10:00:00,8.49,8.49,8.47,8.48,117600.0,7.7479,7.7479,7.7296,7.7388,117600.0
2013-01-28 10:05:00,8.48,8.48,8.44,8.44,144000.0,7.7388,7.7388,7.7022,7.7022,144000.0
2013-01-28 10:10:00,8.44,8.45,8.43,8.43,232800.0,7.7022,7.7114,7.6931,7.6931,232800.0
2013-01-28 10:15:00,8.44,8.44,8.42,8.44,90000.0,7.7022,7.7022,7.684,7.7022,90000.0
2013-01-28 10:20:00,8.44,8.46,8.44,8.46,33600.0,7.7022,7.7205,7.7022,7.7205,33600.0
2013-01-28 10:25:00,8.46,8.47,8.46,8.47,110400.0,7.7205,7.7296,7.7205,7.7296,110400.0
2013-01-28 10:30:00,8.47,8.48,8.47,8.48,19200.0,7.7296,7.7388,7.7296,7.7388,19200.0
2013-01-28 10:35:00,8.47,8.48,8.47,8.47,31200.0,7.7296,7.7388,7.7296,7.7296,31200.0
2013-01-28 10:40:00,8.47,8.48,8.46,8.48,44400.0,7.7296,7.7388,7.7205,7.7388,44400.0
2013-01-28 10:45:00,8.48,8.5,8.48,8.49,73200.0,7.7388,7.757,7.7388,7.7479,73200.0
2013-01-28 10:50:00,8.49,8.49,8.48,8.48,46800.0,7.7479,7.7479,7.7388,7.7388,46800.0
2013-01-28 10:55:00,8.48,8.48,8.47,8.47,26400.0,7.7388,7.7388,7.7296,7.7296,26400.0
2013-01-28 11:00:00,8.49,8.5,8.49,8.5,38400.0,7.7479,7.757,7.7479,7.757,38400.0
2013-01-28 11:05:00,8.49,8.5,8.49,8.49,24000.0,7.7479,7.757,7.7479,7.7479,24000.0
2013-01-28 11:10:00,8.49,8.49,8.48,8.48,73200.0,7.7479,7.7479,7.7388,7.7388,73200.0
2013-01-28 11:15:00,8.48,8.48,8.47,8.47,26400.0,7.7388,7.7388,7.7296,7.7296,26400.0
2013-01-28 11:20:00,8.48,8.49,8.48,8.48,18000.0,7.7388,7.7479,7.7388,7.7388,18000.0
2013-01-28 11:25:00,8.49,8.5,8.49,8.5,58800.0,7.7479,7.757,7.7479,7.757,58800.0
2013-01-28 11:30:00,8.51,8.51,8.5,8.51,108000.0,7.7661,7.7661,7.757,7.7661,108000.0
2013-01-28 11:35:00,8.52,8.52,8.51,8.52,30000.0,7.7753,7.7753,7.7661,7.7753,30000.0
2013-01-28 11:40:00,8.52,8.52,8.51,8.52,8400.0,7.7753,7.7753,7.7661,7.7753,8400.0
2013-01-28 11:45:00,8.52,8.52,8.52,8.52,205200.0,7.7753,7.7753,7.7753,7.7753,205200.0
2013-01-28 11:50:00,8.53,8.53,8.52,8.52,32400.0,7.7844,7.7844,7.7753,7.7753,32400.0
2013-01-28 11:55:00,8.52,8.52,8.52,8.52,1200.0,7.7753,7.7753,7.7753,7.7753,1200.0
2013-01-28 12:00:00,8.53,8.53,8.51,8.52,99600.0,7.7844,7.7844,7.7661,7.7753,99600.0
2013-01-28 12:05:00,8.52,8.53,8.52,8.53,4800.0,7.7753,7.7844,7.7753,7.7844,4800.0
2013-01-28 12:10:00,8.53,8.53,8.52,8.52,162000.0,7.7844,7.7844,7.7753,7.7753,162000.0
2013-01-28 12:15:00,8.52,8.52,8.52,8.52,20400.0,7.7753,7.7753,7.7753,7.7753,20400.0
2013-01-28 12:20:00,8.52,8.52,8.5,8.51,46800.0,7.7753,7.7753,7.757,7.7661,46800.0
2013-01-28 12:25:00,8.51,8.51,8.5,8.51,36000.0,7.7661,7.7661,7.757,7.7661,36000.0
2013-01-28 12:30:00,8.5,8.5,8.49,8.5,58800.0,7.757,7.757,7.7479,7.757,58800.0
2013-01-28 12:35:00,8.51,8.51,8.51,8.51,32400.0,7.7661,7.7661,7.7661,7.7661,32400.0
2013-01-28 12:40:00,8.51,8.51,8.51,8.51,13200.0,7.7661,7.7661,7.7661,7.7661,13200.0
2013-01-28 12:45:00,8.5,8.51,8.5,8.51,14400.0,7.757,7.7661,7.757,7.7661,14400.0
2013-01-28 12:50:00,8.5,8.5,8.5,8.5,21600.0,7.757,7.757,7.757,7.757,21600.0
2013-01-28 12:55:00,8.51,8.51,8.5,8.5,20400.0,7.7661,7.7661,7.757,7.757,20400.0
2013-01-28 13:00:00,8.5,8.5,8.49,8.5,14400.0,7.757,7.757,7.7479,7.757,14400.0
2013-01-28 13:05:00,8.49,8.49,8.48,8.48,32400.0,7.7479,7.7479,7.7388,7.7388,32400.0
2013-01-28 13:10:00,8.48,8.49,8.48,8.49,54000.0,7.7388,7.7479,7.7388,7.7479,54000.0
2013-01-28 13:15:00,8.49,8.49,8.47,8.48,43200.0,7.7479,7.7479,7.7296,7.7388,43200.0
2013-01-28 13:20:00,8.48,8.48,8.47,8.48,28800.0,7.7388,7.7388,7.7296,7.7388,28800.0
2013-01-28 13:25:00,8.48,8.48,8.48,8.48,3600.0,7.7388,7.7388,7.7388,7.7388,3600.0
2013-01-28 13:30:00,8.48,8.48,8.48,8.48,8400.0,7.7388,7.7388,7.7388,7.7388,8400.0
2013-01-28 13:35:00,8.49,8.5,8.49,8.49,28800.0,7.7479,7.757,7.7479,7.7479,28800.0
2013-01-28 13:40:00,8.49,8.49,8.49,8.49,16800.0,7.7479,7.7479,7.7479,7.7479,16800.0
2013-01-28 13:45:00,8.49,8.49,8.49,8.49,6000.0,7.7479,7.7479,7.7479,7.7479,6000.0
2013-01-28 13:50:00,8.49,8.49,8.49,8.49,33600.0,7.7479,7.7479,7.7479,7.7479,33600.0
2013-01-28 13:55:00,8.49,8.51,8.49,8.51,56400.0,7.7479,7.7661,7.7479,7.7661,56400.0
2013-01-28 14:00:00,8.5,8.51,8.5,8.51,8400.0,7.757,7.7661,7.757,7.7661,8400.0
2013-01-28 14:05:00,8.5,8.51,8.5,8.51,50400.0,7.757,7.7661,7.757,7.7661,50400.0
2013-01-28 14:10:00,8.51,8.52,8.51,8.52,48000.0,7.7661,7.7753,7.7661,7.7753,48000.0
2013-01-28 14:15:00,8.52,8.53,8.52,8.52,140400.0,7.7753,7.7844,7.7753,7.7753,140400.0
2013-01-28 14:20:00,8.51,8.51,8.51,8.51,56400.0,7.7661,7.7661,7.7661,7.7661,56400.0
2013-01-28 14:25:00,8.51,8.51,8.51,8.51,0.0,7.7661,7.7661,7.7661,7.7661,0.0
2013-01-28 14:30:00,8.52,8.52,8.52,8.52,18000.0,7.7753,7.7753,7.7753,7.7753,18000.0
2013-01-28 14:35:00,8.51,8.51,8.51,8.51,2400.0,7.7661,7.7661,7.7661,7.7661,2400.0
2013-01-28 14:40:00,8.51,8.52,8.51,8.52,19200.0,7.7661,7.7753,7.7661,7.7753,19200.0
2013-01-28 14:45:00,8.52,8.53,8.52,8.53,21600.0,7.7753,7.7844,7.7753,7.7844,21600.0
2013-01-28 14:50:00,8.52,8.53,8.52,8.53,27600.0,7.7753,7.7844,7.7753,7.7844,27600.0
2013-01-28 14:55:00,8.53,8.53,8.53,8.53,0.0,7.7844,7.7844,7.7844,7.7844,0.0
2013-01-28 15:00:00,8.53,8.53,8.53,8.53,4800.0,7.7844,7.7844,7.7844,7.7844,4800.0
2013-01-28 15:05:00,8.53,8.53,8.51,8.52,49200.0,7.7844,7.7844,7.7661,7.7753,49200.0
2013-01-28 15:10:00,8.52,8.52,8.51,8.51,14400.0,7.7753,7.7753,7.7661,7.7661,14400.0
2013-01-28 15:15:00,8.52,8.53,8.52,8.52,36000.0,7.7753,7.7844,7.7753,7.7753,36000.0
2013-01-28 15:20:00,8.52,8.52,8.49,8.49,61200.0,7.7753,7.7753,7.7479,7.7479,61200.0
2013-01-28 15:25:00,8.49,8.5,8.49,8.49,112800.0,7.7479,7.757,7.7479,7.7479,112800.0
2013-01-28 15:30:00,8.5,8.51,8.5,8.51,7200.0,7.757,7.7661,7.757,7.7661,7200.0
2013-01-28 15:35:00,8.51,8.51,8.51,8.51,30000.0,7.7661,7.7661,7.7661,7.7661,30000.0
2013-01-28 15:40:00,8.5,8.51,8.49,8.51,33600.0,7.757,7.7661,7.7479,7.7661,33600.0
2013-01-28 15:45:00,8.51,8.51,8.51,8.51,25200.0,7.7661,7.7661,7.7661,7.7661,25200.0
2013-01-28 15:50:00,8.51,8.52,8.5,8.51,55200.0,7.7661,7.7753,7.757,7.7661,55200.0
2013-01-28 15:55:00,8.5,8.51,8.49,8.51,100800.0,7.757,7.7661,7.7479,7.7661,100800.0
2013-01-29 09:30:00,8.47,8.49,8.45,8.49,190800.0,7.7296,7.7479,7.7114,7.7479,190800.0
2013-01-29 09:35:00,8.49,8.49,8.48,8.48,45600.0,7.7479,7.7479,7.7388,7.7388,45600.0
2013-01-29 09:40:00,8.48,8.49,8.47,8.48,99600.0,7.7388,7.7479,7.7296,7.7388,99600.0
2013-01-29 09:45:00,8.48,8.49,8.48,8.49,98400.0,7.7388,7.7479,7.7388,7.7479,98400.0
2013-01-29 09:50:00,8.5,8.52,8.5,8.52,76800.0,7.757,7.7753,7.757,7.7753,76800.0
2013-01-29 09:55:00,8.53,8.53,8.51,8.51,242400.0,7.7844,7.7844,7.7661,7.7661,242400.0
2013-01-29 10:00:00,8.51,8.51,8.47,8.48,234000.0,7.7661,7.7661,7.7296,7.7388,234000.0
2013-01-29 10:05:00,8.47,8.47,8.45,8.46,100800.0,7.7296,7.7296,7.7114,7.7205,100800.0
2013-01-29 10:10:00,8.46,8.49,8.46,8.48,98400.0,7.7205,7.7479,7.7205,7.7388,98400.0
2013-01-29 10:15:00,8.49,8.49,8.49,8.49,13200.0,7.7479,7.7479,7.7479,7.7479,13200.0
2013-01-29 10:20:00,8.5,8.52,8.5,8.52,258000.0,7.757,7.7753,7.757,7.7753,258000.0
2013-01-29 10:25:00,8.52,8.52,8.5,8.5,84000.0,7.7753,7.7753,7.757,7.757,84000.0
2013-01-29 10:30:00,8.5,8.51,8.49,8.49,36000.0,7.757,7.7661,7.7479,7.7479,36000.0
2013-01-29 10:35:00,8.5,8.5,8.49,8.49,14400.0,7.757,7.757,7.7479,7.7479,14400.0
2013-01-29 10:40:00,8.49,8.52,8.49,8.51,31200.0,7.7479,7.7753,7.7479,7.7661,31200.0
2013-01-29 10:45:00,8.52,8.53,8.51,8.51,42000.0,7.7753,7.7844,7.7661,7.7661,42000.0
2013-01-29 10:50:00,8.52,8.53,8.51,8.53,92400.0,7.7753,7.7844,7.7661,7.7844,92400.0
2013-01-29 10:55:00,8.52,8.53,8.52,8.52,151200.0,7.7753,7.7844,7.7753,7.7753,151200.0
2013-01-29 11:00:00,8.52,8.52,8.51,8.52,66000.0,7.7753,7.7753,7.7661,7.7753,66000.0
2013-01-29 11:05:00,8.52,8.52,8.52,8.52,27600.0,7.7753,7.7753,7.7753,7.7753,27600.0
2013-01-29 11:10:00,8.52,8.52,8.51,8.51,86400.0,7.7753,7.7753,7.7661,7.7661,86400.0
2013-01-29 11:15:00,8.52,8.53,8.52,8.53,24000.0,7.7753,7.7844,7.7753,7.7844,24000.0
2013-01-29 11:20:00,8.53,8.57,8.53,8.57,193200.0,7.7844,7.8209,7.7844,7.8209,193200.0
2013-01-29 11:25:00,8.56,8.58,8.55,8.58,130800.0,7.8118,7.83,7.8026,7.83,130800.0
2013-01-29 11:30:00,8.57,8.58,8.57,8.58,92400.0,7.8209,7.83,7.8209,7.83,92400.0
2013-01-29 11:35:00,8.57,8.58,8.56,8.57,134400.0,7.8209,7.83,7.8118,7.8209,134400.0
2013-01-29 11:40:00,8.57,8.57,8.57,8.57,28800.0,7.8209,7.8209,7.8209,7.8209,28800.0
2013-01-29 11:45:00,8.57,8.57,8.57,8.57,27600.0,7.8209,7.8209,7.8209,7.8209,27600.0
2013-01-29 11:50:00,8.58,8.58,8.58,8.58,85200.0,7.83,7.83,7.83,7.83,85200.0
2013-01-29 11:55:00,8.58,8.58,8.56,8.57,91200.0,7.83,7.83,7.8118,7.8209,91200.0
2013-01-29 12:00:00,8.57,8.57,8.56,8.56,123600.0,7.8209,7.8209,7.8118,7.8118,123600.0
2013-01-29 12:05:00,8.56,8.57,8.56,8.57,24000.0,7.8118,7.8209,7.8118,7.8209,24000.0
2013-01-29 12:10:00,8.57,8.57,8.56,8.56,68400.0,7.8209,7.8209,7.8118,7.8118,68400.0
2013-01-29 12:15:00,8.56,8.57,8.56,8.57,42000.0,7.8118,7.8209,7.8118,7.8209,42000.0
2013-01-29 12:20:00,8.56,8.56,8.56,8.56,15600.0,7.8118,7.8118,7.8118,7.8118,15600.0
2013-01-29 12:25:00,8.56,8.56,8.56,8.56,13200.0,7.8118,7.8118,7.8118,7.8118,13200.0
2013-01-29 12:30:00,8.57,8.57,8.56,8.56,9600.0,7.8209,7.8209,7.8118,7.8118,9600.0
2013-01-29 12:35:00,8.57,8.58,8.57,8.57,10800.0,7.8209,7.83,7.8209,7.8209,10800.0
2013-01-29 12:40:00,8.57,8.58,8.57,8.58,42000.0,7.8209,7.83,7.8209,7.83,42000.0
2013-01-29 12:45:00,8.58,8.58,8.58,8.58,128400.0,7.83,7.83,7.83,7.83,128400.0
2013-01-29 12:50:00,8.58,8.6,8.58,8.59,44400.0,7.83,7.8483,7.83,7.8391,44400.0
2013-01-29 12:55:00,8.59,8.59,8.59,8.59,117600.0,7.8391,7.8391,7.8391,7.8391,117600.0
2013-01-29 13:00:00,8.59,8.6,8.59,8.6,37200.0,7.8391,7.8483,7.8391,7.8483,37200.0
2013-01-29 13:05:00,8.6,8.61,8.59,8.59,66000.0,7.8483,7.8574,7.8391,7.8391,66000.0
2013-01-29 13:10:00,8.59,8.59,8.59,8.59,9600.0,7.8391,7.8391,7.8391,7.8391,9600.0
2013-01-29 13:15:00,8.59,8.6,8.59,8.6,18000.0,7.8391,7.8483,7.8391,7.8483,18000.0
2013-01-29 13:20:00,8.6,8.6,8.6,8.6,10800.0,7.8483,7.8483,7.8483,7.8483,10800.0
2013-01-29 13:25:00,8.6,8.6,8.59,8.6,14400.0,7.8483,7.8483,7.8391,7.8483,14400.0
2013-01-29 13:30:00,8.6,8.6,8.6,8.6,74400.0,7.8483,7.8483,7.8483,7.8483,74400.0
2013-01-29 13:35:00,8.6,8.62,8.6,8.61,90000.0,7.8483,7.8665,7.8483,7.8574,90000.0
2013-01-29 13:40:00,8.61,8.61,8.61,8.61,73200.0,7.8574,7.8574,7.8574,7.8574,73200.0
2013-01-29 13:45:00,8.61,8.61,8.59,8.59,72000.0,7.8574,7.8574,7.8391,7.8391,72000.0
2013-01-29 13:50:00,8.59,8.6,8.59,8.6,72000.0,7.8391,7.8483,7.8391,7.8483,72000.0
2013-01-29 13:55:00,8.6,8.61,8.59,8.61,25200.0,7.8483,7.8574,7.8391,7.8574,25200.0
2013-01-29 14:00:00,8.61,8.61,8.61,8.61,24000.0,7.8574,7.8574,7.8574,7.8574,24000.0
2013-01-29 14:05:00,8.61,8.62,8.61,8.62,48000.0,7.8574,7.8665,7.8574,7.8665,48000.0
2013-01-29 14:10:00,8.61,8.62,8.61,8.61,24000.0,7.8574,7.8665,7.8574,7.8574,24000.0
2013-01-29 14:15:00,8.61,8.61,8.6,8.6,33600.0,7.8574,7.8574,7.8483,7.8483,33600.0
2013-01-29 14:20:00,8.6,8.61,8.6,8.61,16800.0,7.8483,7.8574,7.8483,7.8574,16800.0
2013-01-29 14:25:00,8.61,8.61,8.6,8.6,12000.0,7.8574,7.8574,7.8483,7.8483,12000.0
2013-01-29 14:30:00,8.6,8.6,8.59,8.6,26400.0,7.8483,7.8483,7.8391,7.8483,26400.0
2013-01-29 14:35:00,8.61,8.61,8.61,8.61,8400.0,7.8574,7.8574,7.8574,7.8574,8400.0
2013-01-29 14:40:00,8.61,8.61,8.61,8.61,10800.0,7.8574,7.8574,7.8574,7.8574,10800.0
2013-01-29 14:45:00,8.61,8.61,8.6,8.6,44400.0,7.8574,7.8574,7.8483,7.8483,44400.0
2013-01-29 14:50:00,8.6,8.6,8.6,8.6,6000.0,7.8483,7.8483,7.8483,7.8483,6000.0
2013-01-29 14:55:00,8.6,8.6,8.59,8.6,33600.0,7.8483,7.8483,7.8391,7.8483,33600.0
2013-01-29 15:00:00,8.61,8.61,8.6,8.6,14400.0,7.8574,7.8574,7.8483,7.8483,14400.0
2013-01-29 15:05:00,8.6,8.6,8.59,8.6,20400.0,7.8483,7.8483,7.8391,7.8483,20400.0
2013-01-29 15:10:00,8.61,8.63,8.61,8.61,136800.0,7.8574,7.8756,7.8574,7.8574,136800.0
2013-01-29 15:15:00,8.62,8.62,8.62,8.62,3600.0,7.8665,7.8665,7.8665,7.8665,3600.0
2013-01-29 15:20:00,8.62,8.63,8.62,8.62,25200.0,7.8665,7.8756,7.8665,7.8665,25200.0
2013-01-29 15:25:00,8.63,8.63,8.62,8.63,38400.0,7.8756,7.8756,7.8665,7.8756,38400.0
2013-01-29 15:30:00,8.63,8.64,8.63,8.63,116400.0,7.8756,7.8848,7.8756,7.8756,116400.0
2013-01-29 15:35:00,8.64,8.64,8.63,8.64,93600.0,7.8848,7.8848,7.8756,7.8848,93600.0
2013-01-29 15:40:00,8.64,8.64,8.63,8.63,24000.0,7.8848,7.8848,7.8756,7.8756,24000.0
2013-01-29 15:45:00,8.63,8.64,8.63,8.63,88800.0,7.8756,7.8848,7.8756,7.8756,88800.0
2013-01-29 15:50:00,8.63,8.63,8.62,8.63,192000.0,7.8756,7.8756,7.8665,7.8756,192000.0
2013-01-29 15:55:00,8.63,8.64,8.62,8.62,108000.0,7.8756,7.8848,7.8665,7.8665,108000.0
2013-01-30 09:30:00,8.61,8.62,8.59,8.6,268800.0,7.8574,7.8665,7.8391,7.8483,268800.0
2013-01-30 09:35:00,8.6,8.64,8.6,8.64,154800.0,7.8483,7.8848,7.8483,7.8848,154800.0
2013-01-30 09:40:00,8.65,8.65,8.63,8.65,88800.0,7.8939,7.8939,7.8756,7.8939,88800.0
2013-01-30 09:45:00,8.65,8.66,8.64,8.66,189600.0,7.8939,7.903,7.8848,7.903,189600.0
2013-01-30 09:50:00,8.66,8.66,8.63,8.63,152400.0,7.903,7.903,7.8756,7.8756,152400.0
2013-01-30 09:55:00,8.64,8.64,8.62,8.62,128400.0,7.8848,7.8848,7.8665,7.8665,128400.0
2013-01-30 10:00:00,8.61,8.61,8.6,8.6,162000.0,7.8574,7.8574,7.8483,7.8483,162000.0
2013-01-30 10:05:00,8.6,8.61,8.58,8.59,92400.0,7.8483,7.8574,7.83,7.8391,92400.0
2013-01-30 10:10:00,8.59,8.6,8.59,8.59,92400.0,7.8391,7.8483,7.8391,7.8391,92400.0
2013-01-30 10:15:00,8.59,8.6,8.58,8.59,36000.0,7.8391,7.8483,7.83,7.8391,36000.0
2013-01-30 10:20:00,8.58,8.59,8.57,8.57,70800.0,7.83,7.8391,7.8209,7.8209,70800.0
2013-01-30 10:25:00,8.56,8.57,8.56,8.57,165600.0,7.8118,7.8209,7.8118,7.8209,165600.0
2013-01-30 10:30:00,8.57,8.58,8.56,8.57,15600.0,7.8209,7.83,7.8118,7.8209,15600.0
2013-01-30 10:35:00,8.57,8.57,8.56,8.56,43200.0,7.8209,7.8209,7.8118,7.8118,43200.0
2013-01-30 10:40:00,8.56,8.56,8.55,8.55,46800.0,7.8118,7.8118,7.8026,7.8026,46800.0
2013-01-30 10:45:00,8.55,8.57,8.55,8.57,38400.0,7.8026,7.8209,7.8026,7.8209,38400.0
2013-01-30 10:50:00,8.57,8.58,8.57,8.57,78000.0,7.8209,7.83,7.8209,7.8209,78000.0
2013-01-30 10:55:00,8.57,8.58,8.57,8.58,16800.0,7.8209,7.83,7.8209,7.83,16800.0
2013-01-30 11:00:00,8.58,8.58,8.58,8.58,51600.0,7.83,7.83,7.83,7.83,51600.0
2013-01-30 11:05:00,8.59,8.61,8.59,8.61,37200.0,7.8391,7.8574,7.8391,7.8574,37200.0
2013-01-30 11:10:00,8.6,8.61,8.6,8.6,54000.0,7.8483,7.8574,7.8483,7.8483,54000.0
2013-01-30 11:15:00,8.59,8.59,8.59,8.59,22800.0,7.8391,7.8391,7.8391,7.8391,22800.0
2013-01-30 11:20:00,8.59,8.6,8.59,8.59,30000.0,7.8391,7.8483,7.8391,7.8391,30000.0
2013-01-30 11:25:00,8.59,8.59,8.59,8.59,50400.0,7.8391,7.8391,7.8391,7.8391,50400.0
2013-01-30 11:30:00,8.59,8.61,8.59,8.6,97200.0,7.8391,7.8574,7.8391,7.8483,97200.0
2013-01-30 11:35:00,8.61,8.62,8.61,8.62,92400.0,7.8574,7.8665,7.8574,7.8665,92400.0
2013-01-30 11:40:00,8.62,8.62,8.61,8.61,32400.0,7.8665,7.8665,7.8574,7.8574,32400.0
2013-01-30 11:45:00,8.61,8.61,8.61,8.61,33600.0,7.8574,7.8574,7.8574,7.8574,33600.0
2013-01-30 11:50:00,8.61,8.61,8.61,8.61,31200.0,7.8574,7.8574,7.8574,7.8574,31200.0
2013-01-30 11:55:00,8.61,8.62,8.6,8.6,33600.0,7.8574,7.8665,7.8483,7.8483,33600.0
2013-01-30 12:00:00,8.61,8.61,8.6,8.61,54000.0,7.8574,7.8574,7.8483,7.8574,54000.0
2013-01-30 12:05:00,8.61,8.61,8.59,8.59,79200.0,7.8574,7.8574,7.8391,7.8391,79200.0
2013-01-30 12:10:00,8.59,8.6,8.59,8.59,98400.0,7.8391,7.8483,7.8391,7.8391,98400.0
2013-01-30 12:15:00,8.59,8.59,8.57,8.58,78000.0,7.8391,7.8391,7.8209,7.83,78000.0
2013-01-30 12:20:00,8.58,8.58,8.57,8.58,68400.0,7.83,7.83,7.8209,7.83,68400.0
2013-01-30 12:25:00,8.58,8.58,8.57,8.57,86400.0,7.83,7.83,7.8209,7.8209,86400.0
2013-01-30 12:30:00,8.58,8.58,8.57,8.58,10800.0,7.83,7.83,7.8209,7.83,10800.0
2013-01-30 12:35:00,8.58,8.58,8.57,8.57,36000.0,7.83,7.83,7.8209,7.8209,36000.0
2013-01-30 12:40:00,8.57,8.59,8.57,8.59,60000.0,7.8209,7.8391,7.8209,7.8391,60000.0
2013-01-30 12:45:00,8.59,8.61,8.59,8.61,21600.0,7.8391,7.8574,7.8391,7.8574,21600.0
2013-01-30 12:50:00,8.61,8.61,8.61,8.61,13200.0,7.8574,7.8574,7.8574,7.8574,13200.0
2013-01-30 12:55:00,8.61,8.62,8.61,8.62,100800.0,7.8574,7.8665,7.8574,7.8665,100800.0
2013-01-30 13:00:00,8.62,8.62,8.61,8.61,14400.0,7.8665,7.8665,7.8574,7.8574,14400.0
2013-01-30 13:05:00,8.61,8.62,8.61,8.62,93600.0,7.8574,7.8665,7.8574,7.8665,93600.0
2013-01-30 13:10:00,8.61,8.62,8.61,8.61,20400.0,7.8574,7.8665,7.8574,7.8574,20400.0
2013-01-30 13:15:00,8.62,8.62,8.6,8.6,37200.0,7.8665,7.8665,7.8483,7.8483,37200.0
2013-01-30 13:20:00,8.61,8.62,8.61,8.62,19200.0,7.8574,7.8665,7.8574,7.8665,19200.0
2013-01-30 13:25:00,8.62,8.63,8.62,8.63,52800.0,7.8665,7.8756,7.8665,7.8756,52800.0
2013-01-30 13:30:00,8.62,8.62,8.62,8.62,4800.0,7.8665,7.8665,7.8665,7.8665,4800.0
2013-01-30 13:35:00,8.61,8.61,8.61,8.61,61200.0,7.8574,7.8574,7.8574,7.8574,61200.0
2013-01-30 13:40:00,8.61,8.61,8.61,8.61,6000.0,7.8574,7.8574,7.8574,7.8574,6000.0
2013-01-30 13:45:00,8.61,8.62,8.6,8.6,139200.0,7.8574,7.8665,7.8483,7.8483,139200.0
2013-01-30 13:50:00,8.61,8.61,8.6,8.6,4800.0,7.8574,7.8574,7.8483,7.8483,4800.0
2013-01-30 13:55:00,8.61,8.61,8.59,8.6,22800.0,7.8574,7.8574,7.8391,7.8483,22800.0
2013-01-30 14:00:00,8.6,8.61,8.6,8.61,79200.0,7.8483,7.8574,7.8483,7.8574,79200.0
2013-01-30 14:05:00,8.6,8.61,8.6,8.6,33600.0,7.8483,7.8574,7.8483,7.8483,33600.0
2013-01-30 14:10:00,8.6,8.6,8.6,8.6,55200.0,7.8483,7.8483,7.8483,7.8483,55200.0
2013-01-30 14:15:00,8.6,8.62,8.58,8.59,356400.0,7.8483,7.8665,7.83,7.8391,356400.0
2013-01-30 14:20:00,8.59,8.59,8.56,8.57,121200.0,7.8391,7.8391,7.8118,7.8209,121200.0
2013-01-30 14:25:00,8.57,8.59,8.57,8.58,277200.0,7.8209,7.8391,7.8209,7.83,277200.0
2013-01-30 14:30:00,8.58,8.59,8.58,8.59,81600.0,7.83,7.8391,7.83,7.8391,81600.0
2013-01-30 14:35:00,8.59,8.59,8.57,8.58,86400.0,7.8391,7.8391,7.8209,7.83,86400.0
2013-01-30 14:40:00,8.58,8.59,8.58,8.58,88800.0,7.83,7.8391,7.83,7.83,88800.0
2013-01-30 14:45:00,8.58,8.58,8.54,8.55,291600.0,7.83,7.83,7.7935,7.8026,291600.0
2013-01-30 14:50:00,8.55,8.55,8.55,8.55,99600.0,7.8026,7.8026,7.8026,7.8026,99600.0
2013-01-30 14:55:00,8.55,8.57,8.55,8.57,28800.0,7.8026,7.8209,7.8026,7.8209,28800.0
2013-01-30 15:00:00,8.57,8.58,8.55,8.55,213600.0,7.8209,7.83,7.8026,7.8026,213600.0
2013-01-30 15:05:00,8.55,8.58,8.55,8.57,592800.0,7.8026,7.83,7.8026,7.8209,592800.0
2013-01-30 15:10:00,8.57,8.57,8.53,8.53,104400.0,7.8209,7.8209,7.7844,7.7844,104400.0
2013-01-30 15:15:00,8.53,8.54,8.52,8.53,156000.0,7.7844,7.7935,7.7753,7.7844,156000.0
2013-01-30 15:20:00,8.53,8.53,8.51,8.52,207600.0,7.7844,7.7844,7.7661,7.7753,207600.0
2013-01-30 15:25:00,8.52,8.53,8.51,8.52,130800.0,7.7753,7.7844,7.7661,7.7753,130800.0
2013-01-30 15:30:00,8.52,8.53,8.51,8.52,57600.0,7.7753,7.7844,7.7661,7.7753,57600.0
2013-01-30 15:35:00,8.52,8.52,8.5,8.51,266400.0,7.7753,7.7753,7.757,7.7661,266400.0
2013-01-30 15:40:00,8.51,8.51,8.5,8.51,150000.0,7.7661,7.7661,7.757,7.7661,150000.0
2013-01-30 15:45:00,8.5,8.53,8.5,8.52,208800.0,7.757,7.7844,7.757,7.7753,208800.0
2013-01-30 15:50:00,8.52,8.52,8.49,8.5,243600.0,7.7753,7.7753,7.7479,7.757,243600.0
2013-01-30 15:55:00,8.5,8.52,8.5,8.52,204000.0,7.757,7.7753,7.757,7.7753,204000.0
2013-01-31 09:30:00,8.48,8.49,8.46,8.46,322800.0,7.7388,7.7479,7.7205,7.7205,322800.0
2013-01-31 09:35:00,8.46,8.47,8.45,8.47,244800.0,7.7205,7.7296,7.7114,7.7296,244800.0
2013-01-31 09:40:00,8.49,8.53,8.48,8.53,178800.0,7.7479,7.7844,7.7388,7.7844,178800.0
2013-01-31 09:45:00,8.53,8.54,8.53,8.54,140400.0,7.7844,7.7935,7.7844,7.7935,140400.0
2013-01-31 09:50:00,8.54,8.56,8.54,8.55,310800.0,7.7935,7.8118,7.7935,7.8026,310800.0
2013-01-31 09:55:00,8.55,8.55,8.54,8.54,75600.0,7.8026,7.8026,7.7935,7.7935,75600.0
2013-01-31 10:00:00,8.54,8.54,8.51,8.52,44400.0,7.7935,7.7935,7.7661,7.7753,44400.0
2013-01-31 10:05:00,8.52,8.52,8.52,8.52,24000.0,7.7753,7.7753,7.7753,7.7753,24000.0
2013-01-31 10:10:00,8.53,8.54,8.52,8.52,54000.0,7.7844,7.7935,7.7753,7.7753,54000.0
2013-01-31 10:15:00,8.51,8.51,8.5,8.5,67200.0,7.7661,7.7661,7.757,7.757,67200.0
2013-01-31 10:20:00,8.5,8.51,8.5,8.51,40800.0,7.757,7.7661,7.757,7.7661,40800.0
2013-01-31 10:25:00,8.51,8.51,8.49,8.49,45600.0,7.7661,7.7661,7.7479,7.7479,45600.0
2013-01-31 10:30:00,8.49,8.53,8.49,8.53,70800.0,7.7479,7.7844,7.7479,7.7844,70800.0
2013-01-31 10:35:00,8.52,8.52,8.5,8.5,68400.0,7.7753,7.7753,7.757,7.757,68400.0
2013-01-31 10:40:00,8.51,8.51,8.49,8.51,20400.0,7.7661,7.7661,7.7479,7.7661,20400.0
2013-01-31 10:45:00,8.51,8.51,8.5,8.5,32400.0,7.7661,7.7661,7.757,7.757,32400.0
2013-01-31 10:50:00,8.5,8.5,8.49,8.49,33600.0,7.757,7.757,7.7479,7.7479,33600.0
2013-01-31 10:55:00,8.5,8.5,8.49,8.49,14400.0,7.757,7.757,7.7479,7.7479,14400.0
2013-01-31 11:00:00,8.48,8.48,8.47,8.48,81600.0,7.7388,7.7388,7.7296,7.7388,81600.0
2013-01-31 11:05:00,8.48,8.48,8.48,8.48,9600.0,7.7388,7.7388,7.7388,7.7388,9600.0
2013-01-31 11:10:00,8.47,8.47,8.46,8.46,194400.0,7.7296,7.7296,7.7205,7.7205,194400.0
2013-01-31 11:15:00,8.46,8.46,8.45,8.46,120000.0,7.7205,7.7205,7.7114,7.7205,120000.0
2013-01-31 11:20:00,8.46,8.47,8.46,8.47,52800.0,7.7205,7.7296,7.7205,7.7296,52800.0
2013-01-31 11:25:00,8.47,8.48,8.46,8.46,178800.0,7.7296,7.7388,7.7205,7.7205,178800.0
2013-01-31 11:30:00,8.46,8.46,8.43,8.43,135600.0,7.7205,7.7205,7.6931,7.6931,135600.0
2013-01-31 11:35:00,8.43,8.46,8.43,8.46,26400.0,7.6931,7.7205,7.6931,7.7205,26400.0
2013-01-31 11:40:00,8.45,8.45,8.44,8.45,58800.0,7.7114,7.7114,7.7022,7.7114,58800.0
2013-01-31 11:45:00,8.45,8.47,8.45,8.47,60000.0,7.7114,7.7296,7.7114,7.7296,60000.0
2013-01-31 11:50:00,8.47,8.47,8.45,8.45,100800.0,7.7296,7.7296,7.7114,7.7114,100800.0
2013-01-31 11:55:00,8.45,8.45,8.45,8.45,32400.0,7.7114,7.7114,7.7114,7.7114,32400.0
2013-01-31 12:00:00,8.45,8.46,8.45,8.46,92400.0,7.7114,7.7205,7.7114,7.7205,92400.0
2013-01-31 12:05:00,8.46,8.46,8.46,8.46,10800.0,7.7205,7.7205,7.7205,7.7205,10800.0
2013-01-31 12:10:00,8.46,8.46,8.46,8.46,1200.0,7.7205,7.7205,7.7205,7.7205,1200.0
2013-01-31 12:15:00,8.48,8.49,8.48,8.48,112800.0,7.7388,7.7479,7.7388,7.7388,112800.0
2013-01-31 12:20:00,8.47,8.47,8.47,8.47,9600.0,7.7296,7.7296,7.7296,7.7296,9600.0
2013-01-31 12:25:00,8.47,8.48,8.47,8.47,6000.0,7.7296,7.7388,7.7296,7.7296,6000.0
2013-01-31 12:30:00,8.47,8.47,8.47,8.47,66000.0,7.7296,7.7296,7.7296,7.7296,66000.0
2013-01-31 12:35:00,8.48,8.48,8.48,8.48,74400.0,7.7388,7.7388,7.7388,7.7388,74400.0
2013-01-31 12:40:00,8.48,8.49,8.48,8.49,36000.0,7.7388,7.7479,7.7388,7.7479,36000.0
2013-01-31 12:45:00,8.49,8.49,8.49,8.49,150000.0,7.7479,7.7479,7.7479,7.7479,150000.0
2013-01-31 12:50:00,8.5,8.51,8.5,8.51,36000.0,7.757,7.7661,7.757,7.7661,36000.0
2013-01-31 12:55:00,8.5,8.51,8.5,8.5,31200.0,7.757,7.7661,7.757,7.757,31200.0
2013-01-31 13:00:00,8.5,8.5,8.5,8.5,26400.0,7.757,7.757,7.757,7.757,26400.0
2013-01-31 13:05:00,8.5,8.5,8.49,8.49,6000.0,7.757,7.757,7.7479,7.7479,6000.0
2013-01-31 13:10:00,8.5,8.5,8.49,8.49,10800.0,7.757,7.757,7.7479,7.7479,10800.0
2013-01-31 13:15:00,8.49,8.5,8.49,8.5,51600.0,7.7479,7.757,7.7479,7.757,51600.0
2013-01-31 13:20:00,8.5,8.5,8.49,8.5,14400.0,7.757,7.757,7.7479,7.757,14400.0
2013-01-31 13:25:00,8.49,8.49,8.49,8.49,1200.0,7.7479,7.7479,7.7479,7.7479,1200.0
2013-01-31 13:30:00,8.49,8.49,8.49,8.49,7200.0,7.7479,7.7479,7.7479,7.7479,7200.0
2013-01-31 13:35:00,8.49,8.5,8.49,8.49,9600.0,7.7479,7.757,7.7479,7.7479,9600.0
2013-01-31 13:40:00,8.49,8.49,8.49,8.49,0.0,7.7479,7.7479,7.7479,7.7479,0.0
2013-01-31 13:45:00,8.51,8.52,8.51,8.51,24000.0,7.7661,7.7753,7.7661,7.7661,24000.0
2013-01-31 13:50:00,8.51,8.51,8.51,8.51,26400.0,7.7661,7.7661,7.7661,7.7661,26400.0
2013-01-31 13:55:00,8.51,8.51,8.51,8.51,6000.0,7.7661,7.7661,7.7661,7.7661,6000.0
2013-01-31 14:00:00,8.51,8.51,8.51,8.51,6000.0,7.7661,7.7661,7.7661,7.7661,6000.0
2013-01-31 14:05:00,8.5,8.5,8.49,8.5,12000.0,7.757,7.757,7.7479,7.757,12000.0
2013-01-31 14:10:00,8.49,8.49,8.49,8.49,22800.0,7.7479,7.7479,7.7479,7.7479,22800.0
2013-01-31 14:15:00,8.5,8.5,8.49,8.49,13200.0,7.757,7.757,7.7479,7.7479,13200.0
2013-01-31 14:20:00,8.5,8.5,8.5,8.5,16800.0,7.757,7.757,7.757,7.757,16800.0
2013-01-31 14:25:00,8.51,8.51,8.5,8.5,13200.0,7.7661,7.7661,7.757,7.757,13200.0
2013-01-31 14:30:00,8.51,8.53,8.51,8.53,160800.0,7.7661,7.7844,7.7661,7.7844,160800.0
2013-01-31 14:35:00,8.53,8.54,8.53,8.53,28800.0,7.7844,7.7935,7.7844,7.7844,28800.0
2013-01-31 14:40:00,8.53,8.53,8.53,8.53,78000.0,7.7844,7.7844,7.7844,7.7844,78000.0
2013-01-31 14:45:00,8.53,8.53,8.53,8.53,12000.0,7.7844,7.7844,7.7844,7.7844,12000.0
2013-01-31 14:50:00,8.52,8.53,8.52,8.53,6000.0,7.7753,7.7844,7.7753,7.7844,6000.0
2013-01-31 14:55:00,8.53,8.53,8.52,8.52,52800.0,7.7844,7.7844,7.7753,7.7753,52800.0
2013-01-31 15:00:00,8.52,8.52,8.48,8.48,168000.0,7.7753,7.7753,7.7388,7.7388,168000.0
2013-01-31 15:05:00,8.48,8.49,8.48,8.49,102000.0,7.7388,7.7479,7.7388,7.7479,102000.0
2013-01-31 15:10:00,8.49,8.49,8.48,8.48,181200.0,7.7479,7.7479,7.7388,7.7388,181200.0
2013-01-31 15:15:00,8.48,8.49,8.48,8.49,36000.0,7.7388,7.7479,7.7388,7.7479,36000.0
2013-01-31 15:20:00,8.49,8.49,8.48,8.48,19200.0,7.7479,7.7479,7.7388,7.7388,19200.0
2013-01-31 15:25:00,8.47,8.48,8.47,8.48,138000.0,7.7296,7.7388,7.7296,7.7388,138000.0
2013-01-31 15:30:00,8.47,8.5,8.47,8.5,21600.0,7.7296,7.757,7.7296,7.757,21600.0
2013-01-31 15:35:00,8.5,8.5,8.48,8.48,8400.0,7.757,7.757,7.7388,7.7388,8400.0
2013-01-31 15:40:00,8.48,8.49,8.48,8.48,6000.0,7.7388,7.7479,7.7388,7.7388,6000.0
2013-01-31 15:45:00,8.48,8.48,8.46,8.46,44400.0,7.7388,7.7388,7.7205,7.7205,44400.0
2013-01-31 15:50:00,8.46,8.49,8.45,8.49,457200.0,7.7205,7.7479,7.7114,7.7479,457200.0
2013-01-31 15:55:00,8.49,8.5,8.46,8.46,436800.0,7.7479,7.757,7.7205,7.7205,436800.0
2013-02-01 09:30:00,8.6,8.62,8.59,8.59,398400.0,7.8483,7.8665,7.8391,7.8391,398400.0
2013-02-01 09:35:00,8.59,8.59,8.57,8.58,439200.0,7.8391,7.8391,7.8209,7.83,439200.0
2013-02-01 09:40:00,8.59,8.6,8.59,8.6,249600.0,7.8391,7.8483,7.8391,7.8483,249600.0
2013-02-01 09:45:00,8.6,8.6,8.58,8.58,114000.0,7.8483,7.8483,7.83,7.83,114000.0
2013-02-01 09:50:00,8.58,8.59,8.56,8.59,162000.0,7.83,7.8391,7.8118,7.8391,162000.0
2013-02-01 09:55:00,8.59,8.62,8.57,8.58,189600.0,7.8391,7.8665,7.8209,7.83,189600.0
2013-02-01 10:00:00,8.58,8.64,8.58,8.63,255600.0,7.83,7.8848,7.83,7.8756,255600.0
2013-02-01 10:05:00,8.63,8.69,8.63,8.66,778800.0,7.8756,7.9304,7.8756,7.903,778800.0
2013-02-01 10:10:00,8.66,8.66,8.64,8.65,176400.0,7.903,7.903,7.8848,7.8939,176400.0
2013-02-01 10:15:00,8.65,8.67,8.65,8.66,57600.0,7.8939,7.9121,7.8939,7.903,57600.0
2013-02-01 10:20:00,8.65,8.67,8.65,8.65,43200.0,7.8939,7.9121,7.8939,7.8939,43200.0
2013-02-01 10:25:00,8.64,8.64,8.62,8.62,110400.0,7.8848,7.8848,7.8665,7.8665,110400.0
2013-02-01 10:30:00,8.63,8.63,8.62,8.62,51600.0,7.8756,7.8756,7.8665,7.8665,51600.0
2013-02-01 10:35:00,8.63,8.64,8.63,8.64,43200.0,7.8756,7.8848,7.8756,7.8848,43200.0
2013-02-01 10:40:00,8.63,8.64,8.63,8.64,52800.0,7.8756,7.8848,7.8756,7.8848,52800.0
2013-02-01 10:45:00,8.65,8.66,8.65,8.65,319200.0,7.8939,7.903,7.8939,7.8939,319200.0
2013-02-01 10:50:00,8.65,8.65,8.62,8.62,92400.0,7.8939,7.8939,7.8665,7.8665,92400.0
2013-02-01 10:55:00,8.63,8.67,8.63,8.66,75600.0,7.8756,7.9121,7.8756,7.903,75600.0
2013-02-01 11:00:00,8.67,8.68,8.66,8.67,196800.0,7.9121,7.9213,7.903,7.9121,196800.0
2013-02-01 11:05:00,8.67,8.67,8.67,8.67,10800.0,7.9121,7.9121,7.9121,7.9121,10800.0
2013-02-01 11:10:00,8.67,8.67,8.67,8.67,26400.0,7.9121,7.9121,7.9121,7.9121,26400.0
2013-02-01 11:15:00,8.68,8.68,8.67,8.67,33600.0,7.9213,7.9213,7.9121,7.9121,33600.0
2013-02-01 11:20:00,8.67,8.68,8.67,8.67,49200.0,7.9121,7.9213,7.9121,7.9121,49200.0
2013-02-01 11:25:00,8.67,8.67,8.66,8.66,19200.0,7.9121,7.9121,7.903,7.903,19200.0
2013-02-01 11:30:00,8.66,8.67,8.66,8.67,100800.0,7.903,7.9121,7.903,7.9121,100800.0
2013-02-01 11:35:00,8.68,8.68,8.67,8.68,13200.0,7.9213,7.9213,7.9121,7.9213,13200.0
2013-02-01 11:40:00,8.68,8.7,8.68,8.69,151200.0,7.9213,7.9395,7.9213,7.9304,151200.0
2013-02-01 11:45:00,8.69,8.69,8.69,8.69,45600.0,7.9304,7.9304,7.9304,7.9304,45600.0
2013-02-01 11:50:00,8.68,8.69,8.68,8.69,28800.0,7.9213,7.9304,7.9213,7.9304,28800.0
2013-02-01 11:55:00,8.69,8.71,8.69,8.7,228000.0,7.9304,7.9486,7.9304,7.9395,228000.0
2013-02-01 12:00:00,8.7,8.7,8.7,8.7,43200.0,7.9395,7.9395,7.9395,7.9395,43200.0
2013-02-01 12:05:00,8.7,8.71,8.7,8.71,67200.0,7.9395,7.9486,7.9395,7.9486,67200.0
2013-02-01 12:10:00,8.71,8.71,8.7,8.7,7200.0,7.9486,7.9486,7.9395,7.9395,7200.0
2013-02-01 12:15:00,8.7,8.7,8.7,8.7,52800.0,7.9395,7.9395,7.9395,7.9395,52800.0
2013-02-01 12:20:00,8.7,8.7,8.69,8.69,39600.0,7.9395,7.9395,7.9304,7.9304,39600.0
2013-02-01 12:25:00,8.7,8.7,8.7,8.7,1200.0,7.9395,7.9395,7.9395,7.9395,1200.0
2013-02-01 12:30:00,8.7,8.71,8.7,8.71,51600.0,7.9395,7.9486,7.9395,7.9486,51600.0
2013-02-01 12:35:00,8.71,8.71,8.69,8.69,21600.0,7.9486,7.9486,7.9304,7.9304,21600.0
2013-02-01 12:40:00,8.7,8.71,8.69,8.71,24000.0,7.9395,7.9486,7.9304,7.9486,24000.0
2013-02-01 12:45:00,8.71,8.71,8.7,8.7,6000.0,7.9486,7.9486,7.9395,7.9395,6000.0
2013-02-01 12:50:00,8.7,8.71,8.7,8.71,42000.0,7.9395,7.9486,7.9395,7.9486,42000.0
2013-02-01 12:55:00,8.71,8.71,8.71,8.71,14400.0,7.9486,7.9486,7.9486,7.9486,14400.0
2013-02-01 13:00:00,8.7,8.7,8.7,8.7,13200.0,7.9395,7.9395,7.9395,7.9395,13200.0
2013-02-01 13:05:00,8.7,8.71,8.7,8.71,36000.0,7.9395,7.9486,7.9395,7.9486,36000.0
2013-02-01 13:10:00,8.71,8.72,8.71,8.72,73200.0,7.9486,7.9578,7.9486,7.9578,73200.0
2013-02-01 13:15:00,8.71,8.72,8.7,8.71,273600.0,7.9486,7.9578,7.9395,7.9486,273600.0
2013-02-01 13:20:00,8.71,8.72,8.71,8.72,70800.0,7.9486,7.9578,7.9486,7.9578,70800.0
2013-02-01 13:25:00,8.71,8.71,8.71,8.71,1200.0,7.9486,7.9486,7.9486,7.9486,1200.0
2013-02-01 13:30:00,8.71,8.72,8.71,8.72,58800.0,7.9486,7.9578,7.9486,7.9578,58800.0
2013-02-01 13:35:00,8.72,8.73,8.72,8.72,28800.0,7.9578,7.9669,7.9578,7.9578,28800.0
2013-02-01 13:40:00,8.72,8.72,8.71,8.72,31200.0,7.9578,7.9578,7.9486,7.9578,31200.0
2013-02-01 13:45:00,8.72,8.72,8.72,8.72,32400.0,7.9578,7.9578,7.9578,7.9578,32400.0
2013-02-01 13:50:00,8.72,8.73,8.72,8.73,18000.0,7.9578,7.9669,7.9578,7.9669,18000.0
2013-02-01 13:55:00,8.73,8.74,8.73,8.73,44400.0,7.9669,7.976,7.9669,7.9669,44400.0
2013-02-01 14:00:00,8.72,8.72,8.72,8.72,30000.0,7.9578,7.9578,7.9578,7.9578,30000.0
2013-02-01 14:05:00,8.72,8.73,8.72,8.73,62400.0,7.9578,7.9669,7.9578,7.9669,62400.0
2013-02-01 14:10:00,8.72,8.72,8.71,8.71,38400.0,7.9578,7.9578,7.9486,7.9486,38400.0
2013-02-01 14:15:00,8.71,8.71,8.71,8.71,20400.0,7.9486,7.9486,7.9486,7.9486,20400.0
2013-02-01 14:20:00,8.72,8.72,8.72,8.72,45600.0,7.9578,7.9578,7.9578,7.9578,45600.0
2013-02-01 14:25:00,8.72,8.72,8.72,8.72,43200.0,7.9578,7.9578,7.9578,7.9578,43200.0
2013-02-01 14:30:00,8.72,8.72,8.71,8.71,56400.0,7.9578,7.9578,7.9486,7.9486,56400.0
2013-02-01 14:35:00,8.71,8.71,8.7,8.71,48000.0,7.9486,7.9486,7.9395,7.9486,48000.0
2013-02-01 14:40:00,8.71,8.71,8.71,8.71,19200.0,7.9486,7.9486,7.9486,7.9486,19200.0
2013-02-01 14:45:00,8.71,8.71,8.7,8.7,42000.0,7.9486,7.9486,7.9395,7.9395,42000.0
2013-02-01 14:50:00,8.7,8.71,8.7,8.71,13200.0,7.9395,7.9486,7.9395,7.9486,13200.0
2013-02-01 14:55:00,8.7,8.7,8.69,8.69,64800.0,7.9395,7.9395,7.9304,7.9304,64800.0
2013-02-01 15:00:00,8.69,8.7,8.69,8.7,8400.0,7.9304,7.9395,7.9304,7.9395,8400.0
2013-02-01 15:05:00,8.7,8.7,8.69,8.7,106800.0,7.9395,7.9395,7.9304,7.9395,106800.0
2013-02-01 15:10:00,8.7,8.71,8.7,8.7,7200.0,7.9395,7.9486,7.9395,7.9395,7200.0
2013-02-01 15:15:00,8.7,8.7,8.7,8.7,20400.0,7.9395,7.9395,7.9395,7.9395,20400.0
2013-02-01 15:20:00,8.7,8.7,8.68,8.68,76800.0,7.9395,7.9395,7.9213,7.9213,76800.0
2013-02-01 15:25:00,8.68,8.69,8.68,8.68,160800.0,7.9213,7.9304,7.9213,7.9213,160800.0
2013-02-01 15:30:00,8.67,8.7,8.67,8.7,105600.0,7.9121,7.9395,7.9121,7.9395,105600.0
2013-02-01 15:35:00,8.7,8.7,8.69,8.69,175200.0,7.9395,7.9395,7.9304,7.9304,175200.0
2013-02-01 15:40:00,8.69,8.72,8.69,8.72,37200.0,7.9304,7.9578,7.9304,7.9578,37200.0
2013-02-01 15:45:00,8.72,8.72,8.71,8.72,45600.0,7.9578,7.9578,7.9486,7.9578,45600.0
2013-02-01 15:50:00,8.72,8.72,8.71,8.71,20400.0,7.9578,7.9578,7.9486,7.9486,20400.0
2013-02-01 15:55:00,8.71,8.71,8.7,8.7,213600.0,7.9486,7.9486,7.9395,7.9395,213600.0
2013-02-04 09:30:00,8.55,8.56,8.54,8.56,278400.0,7.8026,7.8118,7.7935,7.8118,278400.0
2013-02-04 09:35:00,8.56,8.58,8.55,8.57,219600.0,7.8118,7.83,7.8026,7.8209,219600.0
2013-02-04 09:40:00,8.57,8.57,8.54,8.55,363600.0,7.8209,7.8209,7.7935,7.8026,363600.0
2013-02-04 09:45:00,8.55,8.56,8.53,8.55,238800.0,7.8026,7.8118,7.7844,7.8026,238800.0
2013-02-04 09:50:00,8.55,8.58,8.55,8.58,135600.0,7.8026,7.83,7.8026,7.83,135600.0
2013-02-04 09:55:00,8.58,8.59,8.58,8.58,234000.0,7.83,7.8391,7.83,7.83,234000.0
2013-02-04 10:00:00,8.58,8.59,8.56,8.56,217200.0,7.83,7.8391,7.8118,7.8118,217200.0
2013-02-04 10:05:00,8.56,8.58,8.55,8.58,96000.0,7.8118,7.83,7.8026,7.83,96000.0
2013-02-04 10:10:00,8.57,8.57,8.55,8.56,106800.0,7.8209,7.8209,7.8026,7.8118,106800.0
2013-02-04 10:15:00,8.55,8.56,8.54,8.54,75600.0,7.8026,7.8118,7.7935,7.7935,75600.0
2013-02-04 10:20:00,8.54,8.55,8.54,8.54,123600.0,7.7935,7.8026,7.7935,7.7935,123600.0
2013-02-04 10:25:00,8.54,8.56,8.54,8.56,135600.0,7.7935,7.8118,7.7935,7.8118,135600.0
2013-02-04 10:30:00,8.55,8.55,8.53,8.53,55200.0,7.8026,7.8026,7.7844,7.7844,55200.0
2013-02-04 10:35:00,8.54,8.54,8.52,8.52,165600.0,7.7935,7.7935,7.7753,7.7753,165600.0
2013-02-04 10:40:00,8.52,8.54,8.51,8.51,96000.0,7.7753,7.7935,7.7661,7.7661,96000.0
2013-02-04 10:45:00,8.52,8.53,8.52,8.53,194400.0,7.7753,7.7844,7.7753,7.7844,194400.0
2013-02-04 10:50:00,8.53,8.53,8.52,8.52,22800.0,7.7844,7.7844,7.7753,7.7753,22800.0
2013-02-04 10:55:00,8.53,8.53,8.51,8.51,48000.0,7.7844,7.7844,7.7661,7.7661,48000.0
2013-02-04 11:00:00,8.51,8.52,8.5,8.52,147600.0,7.7661,7.7753,7.757,7.7753,147600.0
2013-02-04 11:05:00,8.51,8.51,8.51,8.51,88800.0,7.7661,7.7661,7.7661,7.7661,88800.0
2013-02-04 11:10:00,8.51,8.53,8.51,8.53,14400.0,7.7661,7.7844,7.7661,7.7844,14400.0
2013-02-04 11:15:00,8.53,8.53,8.51,8.51,93600.0,7.7844,7.7844,7.7661,7.7661,93600.0
2013-02-04 11:20:00,8.52,8.52,8.52,8.52,90000.0,7.7753,7.7753,7.7753,7.7753,90000.0
2013-02-04 11:25:00,8.51,8.51,8.49,8.49,164400.0,7.7661,7.7661,7.7479,7.7479,164400.0
2013-02-04 11:30:00,8.49,8.5,8.48,8.5,96000.0,7.7479,7.757,7.7388,7.757,96000.0
2013-02-04 11:35:00,8.49,8.49,8.46,8.46,188400.0,7.7479,7.7479,7.7205,7.7205,188400.0
2013-02-04 11:40:00,8.47,8.47,8.45,8.46,150000.0,7.7296,7.7296,7.7114,7.7205,150000.0
2013-02-04 11:45:00,8.46,8.49,8.46,8.49,52800.0,7.7205,7.7479,7.7205,7.7479,52800.0
2013-02-04 11:50:00,8.49,8.49,8.48,8.48,6000.0,7.7479,7.7479,7.7388,7.7388,6000.0
2013-02-04 11:55:00,8.47,8.47,8.45,8.46,180000.0,7.7296,7.7296,7.7114,7.7205,180000.0
2013-02-04 12:00:00,8.45,8.46,8.44,8.45,118800.0,7.7114,7.7205,7.7022,7.7114,118800.0
2013-02-04 12:05:00,8.45,8.45,8.43,8.44,97200.0,7.7114,7.7114,7.6931,7.7022,97200.0
2013-02-04 12:10:00,8.44,8.46,8.44,8.46,68400.0,7.7022,7.7205,7.7022,7.7205,68400.0
2013-02-04 12:15:00,8.46,8.46,8.46,8.46,97200.0,7.7205,7.7205,7.7205,7.7205,97200.0
2013-02-04 12:20:00,8.45,8.45,8.44,8.44,8400.0,7.7114,7.7114,7.7022,7.7022,8400.0
2013-02-04 12:25:00,8.45,8.47,8.45,8.46,80400.0,7.7114,7.7296,7.7114,7.7205,80400.0
2013-02-04 12:30:00,8.46,8.47,8.46,8.46,103200.0,7.7205,7.7296,7.7205,7.7205,103200.0
2013-02-04 12:35:00,8.46,8.48,8.46,8.48,55200.0,7.7205,7.7388,7.7205,7.7388,55200.0
2013-02-04 12:40:00,8.48,8.48,8.48,8.48,46800.0,7.7388,7.7388,7.7388,7.7388,46800.0
2013-02-04 12:45:00,8.48,8.48,8.48,8.48,18000.0,7.7388,7.7388,7.7388,7.7388,18000.0
2013-02-04 12:50:00,8.48,8.48,8.47,8.47,20400.0,7.7388,7.7388,7.7296,7.7296,20400.0
2013-02-04 12:55:00,8.47,8.47,8.47,8.47,74400.0,7.7296,7.7296,7.7296,7.7296,74400.0
2013-02-04 13:00:00,8.47,8.47,8.46,8.47,20400.0,7.7296,7.7296,7.7205,7.7296,20400.0
2013-02-04 13:05:00,8.47,8.47,8.47,8.47,2400.0,7.7296,7.7296,7.7296,7.7296,2400.0
2013-02-04 13:10:00,8.49,8.49,8.48,8.48,36000.0,7.7479,7.7479,7.7388,7.7388,36000.0
2013-02-04 13:15:00,8.48,8.48,8.47,8.47,13200.0,7.7388,7.7388,7.7296,7.7296,13200.0
2013-02-04 13:20:00,8.47,8.48,8.47,8.48,2400.0,7.7296,7.7388,7.7296,7.7388,2400.0
2013-02-04 13:25:00,8.49,8.49,8.48,8.48,3600.0,7.7479,7.7479,7.7388,7.7388,3600.0
2013-02-04 13:30:00,8.47,8.47,8.46,8.46,37200.0,7.7296,7.7296,7.7205,7.7205,37200.0
2013-02-04 13:35:00,8.46,8.47,8.46,8.46,45600.0,7.7205,7.7296,7.7205,7.7205,45600.0
2013-02-04 13:40:00,8.47,8.47,8.47,8.47,2400.0,7.7296,7.7296,7.7296,7.7296,2400.0
2013-02-04 13:45:00,8.46,8.46,8.44,8.44,139200.0,7.7205,7.7205,7.7022,7.7022,139200.0
2013-02-04 13:50:00,8.44,8.44,8.43,8.44,21600.0,7.7022,7.7022,7.6931,7.7022,21600.0
2013-02-04 13:55:00,8.45,8.45,8.45,8.45,12000.0,7.7114,7.7114,7.7114,7.7114,12000.0
2013-02-04 14:00:00,8.44,8.45,8.44,8.45,12000.0,7.7022,7.7114,7.7022,7.7114,12000.0
2013-02-04 14:05:00,8.46,8.46,8.45,8.45,16800.0,7.7205,7.7205,7.7114,7.7114,16800.0
2013-02-04 14:10:00,8.46,8.46,8.46,8.46,40800.0,7.7205,7.7205,7.7205,7.7205,40800.0
2013-02-04 14:15:00,8.46,8.46,8.45,8.45,4800.0,7.7205,7.7205,7.7114,7.7114,4800.0
2013-02-04 14:20:00,8.45,8.46,8.45,8.45,12000.0,7.7114,7.7205,7.7114,7.7114,12000.0
2013-02-04 14:25:00,8.44,8.47,8.44,8.47,45600.0,7.7022,7.7296,7.7022,7.7296,45600.0
2013-02-04 14:30:00,8.47,8.47,8.46,8.47,12000.0,7.7296,7.7296,7.7205,7.7296,12000.0
2013-02-04 14:35:00,8.47,8.47,8.47,8.47,7200.0,7.7296,7.7296,7.7296,7.7296,7200.0
2013-02-04 14:40:00,8.47,8.5,8.47,8.5,87600.0,7.7296,7.757,7.7296,7.757,87600.0
2013-02-04 14:45:00,8.49,8.49,8.49,8.49,52800.0,7.7479,7.7479,7.7479,7.7479,52800.0
2013-02-04 14:50:00,8.48,8.48,8.48,8.48,25200.0,7.7388,7.7388,7.7388,7.7388,25200.0
2013-02-04 14:55:00,8.48,8.5,8.48,8.5,69600.0,7.7388,7.757,7.7388,7.757,69600.0
2013-02-04 15:00:00,8.48,8.49,8.48,8.49,9600.0,7.7388,7.7479,7.7388,7.7479,9600.0
2013-02-04 15:05:00,8.49,8.49,8.48,8.48,12000.0,7.7479,7.7479,7.7388,7.7388,12000.0
2013-02-04 15:10:00,8.48,8.48,8.47,8.47,6000.0,7.7388,7.7388,7.7296,7.7296,6000.0
2013-02-04 15:15:00,8.46,8.47,8.46,8.47,34800.0,7.7205,7.7296,7.7205,7.7296,34800.0
2013-02-04 15:20:00,8.47,8.47,8.47,8.47,2400.0,7.7296,7.7296,7.7296,7.7296,2400.0
2013-02-04 15:25:00,8.47,8.49,8.47,8.49,9600.0,7.7296,7.7479,7.7296,7.7479,9600.0
2013-02-04 15:30:00,8.47,8.49,8.46,8.46,73200.0,7.7296,7.7479,7.7205,7.7205,73200.0
2013-02-04 15:35:00,8.44,8.45,8.43,8.43,110400.0,7.7022,7.7114,7.6931,7.6931,110400.0
2013-02-04 15:40:00,8.43,8.45,8.43,8.44,45600.0,7.6931,7.7114,7.6931,7.7022,45600.0
2013-02-04 15:45:00,8.43,8.44,8.43,8.43,66000.0,7.6931,7.7022,7.6931,7.6931,66000.0
2013-02-04 15:50:00,8.42,8.42,8.4,8.42,216000.0,7.684,7.684,7.6657,7.684,216000.0
2013-02-04 15:55:00,8.42,8.42,8.4,8.41,272400.0,7.684,7.684,7.6657,7.6749,272400.0
2013-02-05 09:30:00,8.56,8.56,8.54,8.56,387600.0,7.8118,7.8118,7.7935,7.8118,387600.0
2013-02-05 09:35:00,8.56,8.57,8.55,8.56,202800.0,7.8118,7.8209,7.8026,7.8118,202800.0
2013-02-05 09:40:00,8.56,8.57,8.55,8.57,153600.0,7.8118,7.8209,7.8026,7.8209,153600.0
2013-02-05 09:45:00,8.57,8.58,8.56,8.58,331200.0,7.8209,7.83,7.8118,7.83,331200.0
2013-02-05 09:50:00,8.59,8.62,8.59,8.61,458400.0,7.8391,7.8665,7.8391,7.8574,458400.0
2013-02-05 09:55:00,8.61,8.63,8.61,8.61,110400.0,7.8574,7.8756,7.8574,7.8574,110400.0
2013-02-05 10:00:00,8.62,8.63,8.6,8.62,217200.0,7.8665,7.8756,7.8483,7.8665,217200.0
2013-02-05 10:05:00,8.62,8.63,8.62,8.62,109200.0,7.8665,7.8756,7.8665,7.8665,109200.0
2013-02-05 10:10:00,8.62,8.62,8.61,8.62,172800.0,7.8665,7.8665,7.8574,7.8665,172800.0
2013-02-05 10:15:00,8.62,8.63,8.62,8.62,54000.0,7.8665,7.8756,7.8665,7.8665,54000.0
2013-02-05 10:20:00,8.61,8.61,8.6,8.61,86400.0,7.8574,7.8574,7.8483,7.8574,86400.0
2013-02-05 10:25:00,8.61,8.63,8.61,8.61,124800.0,7.8574,7.8756,7.8574,7.8574,124800.0
2013-02-05 10:30:00,8.61,8.62,8.6,8.62,156000.0,7.8574,7.8665,7.8483,7.8665,156000.0
2013-02-05 10:35:00,8.63,8.65,8.63,8.65,193200.0,7.8756,7.8939,7.8756,7.8939,193200.0
2013-02-05 10:40:00,8.65,8.66,8.64,8.64,106800.0,7.8939,7.903,7.8848,7.8848,106800.0
2013-02-05 10:45:00,8.65,8.65,8.64,8.64,134400.0,7.8939,7.8939,7.8848,7.8848,134400.0
2013-02-05 10:50:00,8.64,8.65,8.64,8.64,92400.0,7.8848,7.8939,7.8848,7.8848,92400.0
2013-02-05 10:55:00,8.64,8.65,8.64,8.64,14400.0,7.8848,7.8939,7.8848,7.8848,14400.0
2013-02-05 11:00:00,8.64,8.66,8.64,8.66,296400.0,7.8848,7.903,7.8848,7.903,296400.0
2013-02-05 11:05:00,8.65,8.65,8.63,8.63,33600.0,7.8939,7.8939,7.8756,7.8756,33600.0
2013-02-05 11:10:00,8.64,8.65,8.64,8.65,73200.0,7.8848,7.8939,7.8848,7.8939,73200.0
2013-02-05 11:15:00,8.64,8.64,8.63,8.63,36000.0,7.8848,7.8848,7.8756,7.8756,36000.0
2013-02-05 11:20:00,8.63,8.64,8.63,8.64,88800.0,7.8756,7.8848,7.8756,7.8848,88800.0
2013-02-05 11:25:00,8.64,8.65,8.64,8.64,22800.0,7.8848,7.8939,7.8848,7.8848,22800.0
2013-02-05 11:30:00,8.64,8.65,8.63,8.65,82800.0,7.8848,7.8939,7.8756,7.8939,82800.0
2013-02-05 11:35:00,8.65,8.66,8.64,8.64,64800.0,7.8939,7.903,7.8848,7.8848,64800.0
2013-02-05 11:40:00,8.64,8.65,8.63,8.63,141600.0,7.8848,7.8939,7.8756,7.8756,141600.0
2013-02-05 11:45:00,8.63,8.63,8.63,8.63,68400.0,7.8756,7.8756,7.8756,7.8756,68400.0
2013-02-05 11:50:00,8.63,8.63,8.63,8.63,7200.0,7.8756,7.8756,7.8756,7.8756,7200.0
2013-02-05 11:55:00,8.63,8.63,8.63,8.63,16800.0,7.8756,7.8756,7.8756,7.8756,16800.0
2013-02-05 12:00:00,8.63,8.64,8.63,8.64,80400.0,7.8756,7.8848,7.8756,7.8848,80400.0
2013-02-05 12:05:00,8.64,8.64,8.63,8.63,27600.0,7.8848,7.8848,7.8756,7.8756,27600.0
2013-02-05 12:10:00,8.63,8.65,8.63,8.64,109200.0,7.8756,7.8939,7.8756,7.8848,109200.0
2013-02-05 12:15:00,8.64,8.64,8.64,8.64,2400.0,7.8848,7.8848,7.8848,7.8848,2400.0
2013-02-05 12:20:00,8.64,8.64,8.63,8.64,24000.0,7.8848,7.8848,7.8756,7.8848,24000.0
2013-02-05 12:25:00,8.64,8.64,8.62,8.62,88800.0,7.8848,7.8848,7.8665,7.8665,88800.0
2013-02-05 12:30:00,8.62,8.63,8.62,8.63,110400.0,7.8665,7.8756,7.8665,7.8756,110400.0
2013-02-05 12:35:00,8.63,8.63,8.63,8.63,8400.0,7.8756,7.8756,7.8756,7.8756,8400.0
2013-02-05 12:40:00,8.62,8.63,8.62,8.63,7200.0,7.8665,7.8756,7.8665,7.8756,7200.0
2013-02-05 12:45:00,8.64,8.64,8.64,8.64,13200.0,7.8848,7.8848,7.8848,7.8848,13200.0
2013-02-05 12:50:00,8.63,8.64,8.63,8.64,8400.0,7.8756,7.8848,7.8756,7.8848,8400.0
2013-02-05 12:55:00,8.63,8.64,8.63,8.64,51600.0,7.8756,7.8848,7.8756,7.8848,51600.0
2013-02-05 13:00:00,8.65,8.66,8.65,8.66,43200.0,7.8939,7.903,7.8939,7.903,43200.0
2013-02-05 13:05:00,8.66,8.66,8.65,8.66,56400.0,7.903,7.903,7.8939,7.903,56400.0
2013-02-05 13:10:00,8.66,8.66,8.66,8.66,32400.0,7.903,7.903,7.903,7.903,32400.0
2013-02-05 13:15:00,8.66,8.66,8.65,8.65,19200.0,7.903,7.903,7.8939,7.8939,19200.0
2013-02-05 13:20:00,8.65,8.66,8.65,8.66,19200.0,7.8939,7.903,7.8939,7.903,19200.0
2013-02-05 13:25:00,8.67,8.68,8.67,8.68,76800.0,7.9121,7.9213,7.9121,7.9213,76800.0
2013-02-05 13:30:00,8.68,8.69,8.68,8.69,32400.0,7.9213,7.9304,7.9213,7.9304,32400.0
2013-02-05 13:35:00,8.69,8.69,8.68,8.68,16800.0,7.9304,7.9304,7.9213,7.9213,16800.0
2013-02-05 13:40:00,8.69,8.69,8.68,8.69,34800.0,7.9304,7.9304,7.9213,7.9304,34800.0
2013-02-05 13:45:00,8.69,8.69,8.69,8.69,24000.0,7.9304,7.9304,7.9304,7.9304,24000.0
2013-02-05 13:50:00,8.68,8.69,8.68,8.69,22800.0,7.9213,7.9304,7.9213,7.9304,22800.0
2013-02-05 13:55:00,8.69,8.69,8.69,8.69,26400.0,7.9304,7.9304,7.9304,7.9304,26400.0
2013-02-05 14:00:00,8.69,8.69,8.69,8.69,20400.0,7.9304,7.9304,7.9304,7.9304,20400.0
2013-02-05 14:05:00,8.69,8.7,8.69,8.7,66000.0,7.9304,7.9395,7.9304,7.9395,66000.0
2013-02-05 14:10:00,8.7,8.7,8.7,8.7,25200.0,7.9395,7.9395,7.9395,7.9395,25200.0
2013-02-05 14:15:00,8.71,8.71,8.7,8.71,40800.0,7.9486,7.9486,7.9395,7.9486,40800.0
2013-02-05 14:20:00,8.71,8.71,8.7,8.7,36000.0,7.9486,7.9486,7.9395,7.9395,36000.0
2013-02-05 14:25:00,8.7,8.71,8.7,8.7,57600.0,7.9395,7.9486,7.9395,7.9395,57600.0
2013-02-05 14:30:00,8.71,8.71,8.71,8.71,4800.0,7.9486,7.9486,7.9486,7.9486,4800.0
2013-02-05 14:35:00,8.71,8.72,8.71,8.72,31200.0,7.9486,7.9578,7.9486,7.9578,31200.0
2013-02-05 14:40:00,8.71,8.72,8.71,8.72,39600.0,7.9486,7.9578,7.9486,7.9578,39600.0
2013-02-05 14:45:00,8.72,8.74,8.72,8.73,139200.0,7.9578,7.976,7.9578,7.9669,139200.0
2013-02-05 14:50:00,8.73,8.74,8.72,8.72,82800.0,7.9669,7.976,7.9578,7.9578,82800.0
2013-02-05 14:55:00,8.72,8.72,8.72,8.72,102000.0,7.9578,7.9578,7.9578,7.9578,102000.0
2013-02-05 15:00:00,8.72,8.72,8.71,8.72,112800.0,7.9578,7.9578,7.9486,7.9578,112800.0
2013-02-05 15:05:00,8.72,8.72,8.71,8.72,45600.0,7.9578,7.9578,7.9486,7.9578,45600.0
2013-02-05 15:10:00,8.71,8.73,8.71,8.73,104400.0,7.9486,7.9669,7.9486,7.9669,104400.0
2013-02-05 15:15:00,8.73,8.73,8.72,8.72,42000.0,7.9669,7.9669,7.9578,7.9578,42000.0
2013-02-05 15:20:00,8.72,8.72,8.71,8.71,39600.0,7.9578,7.9578,7.9486,7.9486,39600.0
2013-02-05 15:25:00,8.71,8.72,8.71,8.71,74400.0,7.9486,7.9578,7.9486,7.9486,74400.0
2013-02-05 15:30:00,8.71,8.72,8.71,8.72,40800.0,7.9486,7.9578,7.9486,7.9578,40800.0
2013-02-05 15:35:00,8.72,8.72,8.71,8.71,38400.0,7.9578,7.9578,7.9486,7.9486,38400.0
2013-02-05 15:40:00,8.71,8.71,8.7,8.7,34800.0,7.9486,7.9486,7.9395,7.9395,34800.0
2013-02-05 15:45:00,8.7,8.7,8.69,8.7,68400.0,7.9395,7.9395,7.9304,7.9395,68400.0
2013-02-05 15:50:00,8.69,8.69,8.67,8.67,199200.0,7.9304,7.9304,7.9121,7.9121,199200.0
2013-02-05 15:55:00,8.67,8.68,8.66,8.67,172800.0,7.9121,7.9213,7.903,7.9121,172800.0
2013-02-06 09:30:00,8.58,8.59,8.56,8.56,415200.0,7.83,7.8391,7.8118,7.8118,415200.0
2013-02-06 09:35:00,8.57,8.61,8.56,8.61,162000.0,7.8209,7.8574,7.8118,7.8574,162000.0
2013-02-06 09:40:00,8.61,8.63,8.6,8.61,219600.0,7.8574,7.8756,7.8483,7.8574,219600.0
2013-02-06 09:45:00,8.61,8.61,8.58,8.6,109200.0,7.8574,7.8574,7.83,7.8483,109200.0
2013-02-06 09:50:00,8.61,8.62,8.61,8.62,20400.0,7.8574,7.8665,7.8574,7.8665,20400.0
2013-02-06 09:55:00,8.63,8.64,8.63,8.64,123600.0,7.8756,7.8848,7.8756,7.8848,123600.0
2013-02-06 10:00:00,8.63,8.64,8.61,8.62,276000.0,7.8756,7.8848,7.8574,7.8665,276000.0
2013-02-06 10:05:00,8.62,8.62,8.61,8.62,97200.0,7.8665,7.8665,7.8574,7.8665,97200.0
2013-02-06 10:10:00,8.63,8.64,8.63,8.64,34800.0,7.8756,7.8848,7.8756,7.8848,34800.0
2013-02-06 10:15:00,8.64,8.64,8.62,8.62,20400.0,7.8848,7.8848,7.8665,7.8665,20400.0
2013-02-06 10:20:00,8.62,8.64,8.62,8.63,33600.0,7.8665,7.8848,7.8665,7.8756,33600.0
2013-02-06 10:25:00,8.63,8.65,8.63,8.63,31200.0,7.8756,7.8939,7.8756,7.8756,31200.0
2013-02-06 10:30:00,8.64,8.64,8.6,8.61,164400.0,7.8848,7.8848,7.8483,7.8574,164400.0
2013-02-06 10:35:00,8.6,8.62,8.6,8.6,126000.0,7.8483,7.8665,7.8483,7.8483,126000.0
2013-02-06 10:40:00,8.62,8.62,8.62,8.62,115200.0,7.8665,7.8665,7.8665,7.8665,115200.0
2013-02-06 10:45:00,8.62,8.62,8.62,8.62,114000.0,7.8665,7.8665,7.8665,7.8665,114000.0
2013-02-06 10:50:00,8.63,8.65,8.63,8.65,163200.0,7.8756,7.8939,7.8756,7.8939,163200.0
2013-02-06 10:55:00,8.66,8.66,8.64,8.65,69600.0,7.903,7.903,7.8848,7.8939,69600.0
2013-02-06 11:00:00,8.65,8.68,8.65,8.68,134400.0,7.8939,7.9213,7.8939,7.9213,134400.0
2013-02-06 11:05:00,8.67,8.68,8.66,8.66,240000.0,7.9121,7.9213,7.903,7.903,240000.0
2013-02-06 11:10:00,8.66,8.67,8.66,8.67,7200.0,7.903,7.9121,7.903,7.9121,7200.0
2013-02-06 11:15:00,8.67,8.68,8.67,8.67,10800.0,7.9121,7.9213,7.9121,7.9121,10800.0
2013-02-06 11:20:00,8.67,8.69,8.67,8.68,69600.0,7.9121,7.9304,7.9121,7.9213,69600.0
2013-02-06 11:25:00,8.68,8.68,8.67,8.68,16800.0,7.9213,7.9213,7.9121,7.9213,16800.0
2013-02-06 11:30:00,8.67,8.68,8.67,8.67,46800.0,7.9121,7.9213,7.9121,7.9121,46800.0
2013-02-06 11:35:00,8.67,8.67,8.66,8.66,195600.0,7.9121,7.9121,7.903,7.903,195600.0
2013-02-06 11:40:00,8.66,8.67,8.66,8.67,76800.0,7.903,7.9121,7.903,7.9121,76800.0
2013-02-06 11:45:00,8.66,8.67,8.66,8.66,25200.0,7.903,7.9121,7.903,7.903,25200.0
2013-02-06 11:50:00,8.66,8.67,8.66,8.66,18000.0,7.903,7.9121,7.903,7.903,18000.0
2013-02-06 11:55:00,8.66,8.67,8.66,8.67,45600.0,7.903,7.9121,7.903,7.9121,45600.0
2013-02-06 12:00:00,8.67,8.68,8.67,8.67,8400.0,7.9121,7.9213,7.9121,7.9121,8400.0
2013-02-06 12:05:00,8.67,8.68,8.67,8.68,13200.0,7.9121,7.9213,7.9121,7.9213,13200.0
2013-02-06 12:10:00,8.68,8.69,8.68,8.69,25200.0,7.9213,7.9304,7.9213,7.9304,25200.0
2013-02-06 12:15:00,8.69,8.7,8.69,8.69,24000.0,7.9304,7.9395,7.9304,7.9304,24000.0
2013-02-06 12:20:00,8.69,8.69,8.68,8.69,38400.0,7.9304,7.9304,7.9213,7.9304,38400.0
2013-02-06 12:25:00,8.69,8.69,8.68,8.69,14400.0,7.9304,7.9304,7.9213,7.9304,14400.0
2013-02-06 12:30:00,8.68,8.69,8.68,8.69,6000.0,7.9213,7.9304,7.9213,7.9304,6000.0
2013-02-06 12:35:00,8.69,8.7,8.69,8.69,51600.0,7.9304,7.9395,7.9304,7.9304,51600.0
2013-02-06 12:40:00,8.69,8.7,8.68,8.7,16800.0,7.9304,7.9395,7.9213,7.9395,16800.0
2013-02-06 12:45:00,8.7,8.7,8.69,8.69,44400.0,7.9395,7.9395,7.9304,7.9304,44400.0
2013-02-06 12:50:00,8.69,8.69,8.68,8.68,8400.0,7.9304,7.9304,7.9213,7.9213,8400.0
2013-02-06 12:55:00,8.68,8.68,8.66,8.66,28800.0,7.9213,7.9213,7.903,7.903,28800.0
2013-02-06 13:00:00,8.66,8.66,8.64,8.64,112800.0,7.903,7.903,7.8848,7.8848,112800.0
2013-02-06 13:05:00,8.64,8.64,8.63,8.63,61200.0,7.8848,7.8848,7.8756,7.8756,61200.0
2013-02-06 13:10:00,8.63,8.63,8.63,8.63,25200.0,7.8756,7.8756,7.8756,7.8756,25200.0
2013-02-06 13:15:00,8.63,8.65,8.63,8.65,27600.0,7.8756,7.8939,7.8756,7.8939,27600.0
2013-02-06 13:20:00,8.64,8.65,8.62,8.62,36000.0,7.8848,7.8939,7.8665,7.8665,36000.0
2013-02-06 13:25:00,8.61,8.61,8.6,8.61,76800.0,7.8574,7.8574,7.8483,7.8574,76800.0
2013-02-06 13:30:00,8.6,8.6,8.59,8.6,91200.0,7.8483,7.8483,7.8391,7.8483,91200.0
2013-02-06 13:35:00,8.6,8.61,8.6,8.61,74400.0,7.8483,7.8574,7.8483,7.8574,74400.0
2013-02-06 13:40:00,8.61,8.62,8.6,8.62,38400.0,7.8574,7.8665,7.8483,7.8665,38400.0
2013-02-06 13:45:00,8.61,8.61,8.61,8.61,1200.0,7.8574,7.8574,7.8574,7.8574,1200.0
2013-02-06 13:50:00,8.61,8.61,8.6,8.6,81600.0,7.8574,7.8574,7.8483,7.8483,81600.0
2013-02-06 13:55:00,8.6,8.6,8.6,8.6,0.0,7.8483,7.8483,7.8483,7.8483,0.0
2013-02-06 14:00:00,8.6,8.61,8.6,8.61,34800.0,7.8483,7.8574,7.8483,7.8574,34800.0
2013-02-06 14:05:00,8.61,8.62,8.61,8.61,36000.0,7.8574,7.8665,7.8574,7.8574,36000.0
2013-02-06 14:10:00,8.61,8.62,8.61,8.62,27600.0,7.8574,7.8665,7.8574,7.8665,27600.0
2013-02-06 14:15:00,8.62,8.63,8.62,8.63,14400.0,7.8665,7.8756,7.8665,7.8756,14400.0
2013-02-06 14:20:00,8.63,8.63,8.63,8.63,34800.0,7.8756,7.8756,7.8756,7.8756,34800.0
2013-02-06 14:25:00,8.63,8.63,8.62,8.62,24000.0,7.8756,7.8756,7.8665,7.8665,24000.0
2013-02-06 14:30:00,8.62,8.62,8.62,8.62,9600.0,7.8665,7.8665,7.8665,7.8665,9600.0
2013-02-06 14:35:00,8.62,8.62,8.61,8.61,75600.0,7.8665,7.8665,7.8574,7.8574,75600.0
2013-02-06 14:40:00,8.63,8.64,8.63,8.64,24000.0,7.8756,7.8848,7.8756,7.8848,24000.0
2013-02-06 14:45:00,8.63,8.64,8.63,8.64,6000.0,7.8756,7.8848,7.8756,7.8848,6000.0
2013-02-06 14:50:00,8.63,8.63,8.63,8.63,3600.0,7.8756,7.8756,7.8756,7.8756,3600.0
2013-02-06 14:55:00,8.64,8.65,8.64,8.65,21600.0,7.8848,7.8939,7.8848,7.8939,21600.0
2013-02-06 15:00:00,8.65,8.66,8.65,8.65,124800.0,7.8939,7.903,7.8939,7.8939,124800.0
2013-02-06 15:05:00,8.65,8.65,8.65,8.65,36000.0,7.8939,7.8939,7.8939,7.8939,36000.0
2013-02-06 15:10:00,8.66,8.66,8.64,8.64,73200.0,7.903,7.903,7.8848,7.8848,73200.0
2013-02-06 15:15:00,8.64,8.65,8.64,8.65,24000.0,7.8848,7.8939,7.8848,7.8939,24000.0
2013-02-06 15:20:00,8.65,8.66,8.65,8.66,16800.0,7.8939,7.903,7.8939,7.903,16800.0
2013-02-06 15:25:00,8.65,8.67,8.65,8.67,46800.0,7.8939,7.9121,7.8939,7.9121,46800.0
2013-02-06 15:30:00,8.67,8.67,8.66,8.66,25200.0,7.9121,7.9121,7.903,7.903,25200.0
2013-02-06 15:35:00,8.66,8.67,8.65,8.66,108000.0,7.903,7.9121,7.8939,7.903,108000.0
2013-02-06 15:40:00,8.65,8.67,8.65,8.67,127200.0,7.8939,7.9121,7.8939,7.9121,127200.0
2013-02-06 15:45:00,8.67,8.67,8.66,8.67,40800.0,7.9121,7.9121,7.903,7.9121,40800.0
2013-02-06 15:50:00,8.67,8.68,8.66,8.67,115200.0,7.9121,7.9213,7.903,7.9121,115200.0
2013-02-06 15:55:00,8.67,8.69,8.67,8.69,124800.0,7.9121,7.9304,7.9121,7.9304,124800.0
2013-02-07 09:30:00,8.69,8.7,8.68,8.69,294000.0,7.9304,7.9395,7.9213,7.9304,294000.0
2013-02-07 09:35:00,8.7,8.72,8.69,8.69,118800.0,7.9395,7.9578,7.9304,7.9304,118800.0
2013-02-07 09:40:00,8.69,8.69,8.66,8.67,32400.0,7.9304,7.9304,7.903,7.9121,32400.0
2013-02-07 09:45:00,8.67,8.7,8.67,8.69,93600.0,7.9121,7.9395,7.9121,7.9304,93600.0
2013-02-07 09:50:00,8.68,8.68,8.65,8.65,93600.0,7.9213,7.9213,7.8939,7.8939,93600.0
2013-02-07 09:55:00,8.65,8.67,8.65,8.67,68400.0,7.8939,7.9121,7.8939,7.9121,68400.0
2013-02-07 10:00:00,8.66,8.67,8.66,8.67,18000.0,7.903,7.9121,7.903,7.9121,18000.0
2013-02-07 10:05:00,8.66,8.66,8.64,8.64,92400.0,7.903,7.903,7.8848,7.8848,92400.0
2013-02-07 10:10:00,8.64,8.65,8.59,8.59,181200.0,7.8848,7.8939,7.8391,7.8391,181200.0
2013-02-07 10:15:00,8.59,8.6,8.59,8.6,27600.0,7.8391,7.8483,7.8391,7.8483,27600.0
2013-02-07 10:20:00,8.61,8.61,8.54,8.54,266400.0,7.8574,7.8574,7.7935,7.7935,266400.0
2013-02-07 10:25:00,8.54,8.55,8.53,8.54,186000.0,7.7935,7.8026,7.7844,7.7935,186000.0
2013-02-07 10:30:00,8.54,8.55,8.52,8.52,140400.0,7.7935,7.8026,7.7753,7.7753,140400.0
2013-02-07 10:35:00,8.52,8.54,8.5,8.51,112800.0,7.7753,7.7935,7.757,7.7661,112800.0
2013-02-07 10:40:00,8.52,8.53,8.51,8.51,14400.0,7.7753,7.7844,7.7661,7.7661,14400.0
2013-02-07 10:45:00,8.51,8.51,8.48,8.51,224400.0,7.7661,7.7661,7.7388,7.7661,224400.0
2013-02-07 10:50:00,8.5,8.5,8.47,8.49,109200.0,7.757,7.757,7.7296,7.7479,109200.0
2013-02-07 10:55:00,8.49,8.53,8.49,8.53,82800.0,7.7479,7.7844,7.7479,7.7844,82800.0
2013-02-07 11:00:00,8.54,8.54,8.52,8.52,68400.0,7.7935,7.7935,7.7753,7.7753,68400.0
2013-02-07 11:05:00,8.52,8.55,8.51,8.55,111600.0,7.7753,7.8026,7.7661,7.8026,111600.0
2013-02-07 11:10:00,8.55,8.55,8.53,8.54,50400.0,7.8026,7.8026,7.7844,7.7935,50400.0
2013-02-07 11:15:00,8.54,8.54,8.52,8.52,99600.0,7.7935,7.7935,7.7753,7.7753,99600.0
2013-02-07 11:20:00,8.53,8.54,8.51,8.53,75600.0,7.7844,7.7935,7.7661,7.7844,75600.0
2013-02-07 11:25:00,8.53,8.53,8.51,8.52,45600.0,7.7844,7.7844,7.7661,7.7753,45600.0
2013-02-07 11:30:00,8.52,8.52,8.51,8.51,39600.0,7.7753,7.7753,7.7661,7.7661,39600.0
2013-02-07 11:35:00,8.52,8.52,8.48,8.49,70800.0,7.7753,7.7753,7.7388,7.7479,70800.0
2013-02-07 11:40:00,8.5,8.5,8.46,8.47,121200.0,7.757,7.757,7.7205,7.7296,121200.0
2013-02-07 11:45:00,8.48,8.49,8.47,8.49,84000.0,7.7388,7.7479,7.7296,7.7479,84000.0
2013-02-07 11:50:00,8.49,8.5,8.48,8.5,144000.0,7.7479,7.757,7.7388,7.757,144000.0
2013-02-07 11:55:00,8.5,8.5,8.49,8.5,22800.0,7.757,7.757,7.7479,7.757,22800.0
2013-02-07 12:00:00,8.5,8.52,8.5,8.52,38400.0,7.757,7.7753,7.757,7.7753,38400.0
2013-02-07 12:05:00,8.52,8.53,8.52,8.52,56400.0,7.7753,7.7844,7.7753,7.7753,56400.0
2013-02-07 12:10:00,8.52,8.53,8.52,8.53,27600.0,7.7753,7.7844,7.7753,7.7844,27600.0
2013-02-07 12:15:00,8.53,8.53,8.53,8.53,24000.0,7.7844,7.7844,7.7844,7.7844,24000.0
2013-02-07 12:20:00,8.52,8.52,8.52,8.52,60000.0,7.7753,7.7753,7.7753,7.7753,60000.0
2013-02-07 12:25:00,8.53,8.54,8.53,8.54,30000.0,7.7844,7.7935,7.7844,7.7935,30000.0
2013-02-07 12:30:00,8.54,8.56,8.54,8.56,32400.0,7.7935,7.8118,7.7935,7.8118,32400.0
2013-02-07 12:35:00,8.56,8.57,8.56,8.56,108000.0,7.8118,7.8209,7.8118,7.8118,108000.0
2013-02-07 12:40:00,8.56,8.57,8.56,8.57,19200.0,7.8118,7.8209,7.8118,7.8209,19200.0
2013-02-07 12:45:00,8.57,8.57,8.56,8.56,81600.0,7.8209,7.8209,7.8118,7.8118,81600.0
2013-02-07 12:50:00,8.56,8.56,8.55,8.55,52800.0,7.8118,7.8118,7.8026,7.8026,52800.0
2013-02-07 12:55:00,8.55,8.56,8.55,8.56,19200.0,7.8026,7.8118,7.8026,7.8118,19200.0
2013-02-07 13:00:00,8.56,8.56,8.56,8.56,7200.0,7.8118,7.8118,7.8118,7.8118,7200.0
2013-02-07 13:05:00,8.55,8.55,8.54,8.54,92400.0,7.8026,7.8026,7.7935,7.7935,92400.0
2013-02-07 13:10:00,8.55,8.55,8.55,8.55,10800.0,7.8026,7.8026,7.8026,7.8026,10800.0
2013-02-07 13:15:00,8.55,8.55,8.55,8.55,61200.0,7.8026,7.8026,7.8026,7.8026,61200.0
2013-02-07 13:20:00,8.55,8.56,8.55,8.56,102000.0,7.8026,7.8118,7.8026,7.8118,102000.0
2013-02-07 13:25:00,8.56,8.58,8.56,8.58,158400.0,7.8118,7.83,7.8118,7.83,158400.0
2013-02-07 13:30:00,8.58,8.58,8.57,8.58,30000.0,7.83,7.83,7.8209,7.83,30000.0
2013-02-07 13:35:00,8.58,8.58,8.57,8.58,50400.0,7.83,7.83,7.8209,7.83,50400.0
2013-02-07 13:40:00,8.57,8.6,8.57,8.6,96000.0,7.8209,7.8483,7.8209,7.8483,96000.0
2013-02-07 13:45:00,8.6,8.61,8.6,8.6,86400.0,7.8483,7.8574,7.8483,7.8483,86400.0
2013-02-07 13:50:00,8.6,8.61,8.6,8.6,24000.0,7.8483,7.8574,7.8483,7.8483,24000.0
2013-02-07 13:55:00,8.61,8.62,8.61,8.61,69600.0,7.8574,7.8665,7.8574,7.8574,69600.0
2013-02-07 14:00:00,8.62,8.64,8.62,8.63,105600.0,7.8665,7.8848,7.8665,7.8756,105600.0
2013-02-07 14:05:00,8.62,8.62,8.6,8.61,110400.0,7.8665,7.8665,7.8483,7.8574,110400.0
2013-02-07 14:10:00,8.6,8.61,8.6,8.6,19200.0,7.8483,7.8574,7.8483,7.8483,19200.0
2013-02-07 14:15:00,8.6,8.61,8.6,8.61,19200.0,7.8483,7.8574,7.8483,7.8574,19200.0
2013-02-07 14:20:00,8.61,8.61,8.6,8.6,22800.0,7.8574,7.8574,7.8483,7.8483,22800.0
2013-02-07 14:25:00,8.61,8.61,8.61,8.61,8400.0,7.8574,7.8574,7.8574,7.8574,8400.0
2013-02-07 14:30:00,8.61,8.61,8.59,8.59,31200.0,7.8574,7.8574,7.8391,7.8391,31200.0
2013-02-07 14:35:00,8.59,8.59,8.58,8.58,86400.0,7.8391,7.8391,7.83,7.83,86400.0
2013-02-07 14:40:00,8.57,8.59,8.57,8.59,32400.0,7.8209,7.8391,7.8209,7.8391,32400.0
2013-02-07 14:45:00,8.59,8.6,8.59,8.6,36000.0,7.8391,7.8483,7.8391,7.8483,36000.0
2013-02-07 14:50:00,8.61,8.61,8.61,8.61,30000.0,7.8574,7.8574,7.8574,7.8574,30000.0
2013-02-07 14:55:00,8.61,8.63,8.61,8.63,32400.0,7.8574,7.8756,7.8574,7.8756,32400.0
2013-02-07 15:00:00,8.63,8.63,8.61,8.61,38400.0,7.8756,7.8756,7.8574,7.8574,38400.0
2013-02-07 15:05:00,8.61,8.64,8.61,8.63,75600.0,7.8574,7.8848,7.8574,7.8756,75600.0
2013-02-07 15:10:00,8.62,8.62,8.62,8.62,14400.0,7.8665,7.8665,7.8665,7.8665,14400.0
2013-02-07 15:15:00,8.62,8.63,8.62,8.63,26400.0,7.8665,7.8756,7.8665,7.8756,26400.0
2013-02-07 15:20:00,8.62,8.63,8.62,8.63,3600.0,7.8665,7.8756,7.8665,7.8756,3600.0
2013-02-07 15:25:00,8.62,8.62,8.61,8.61,7200.0,7.8665,7.8665,7.8574,7.8574,7200.0
2013-02-07 15:30:00,8.62,8.62,8.62,8.62,6000.0,7.8665,7.8665,7.8665,7.8665,6000.0
2013-02-07 15:35:00,8.62,8.64,8.6,8.63,80400.0,7.8665,7.8848,7.8483,7.8756,80400.0
2013-02-07 15:40:00,8.64,8.65,8.63,8.64,100800.0,7.8848,7.8939,7.8756,7.8848,100800.0
2013-02-07 15:45:00,8.63,8.63,8.62,8.63,79200.0,7.8756,7.8756,7.8665,7.8756,79200.0
2013-02-07 15:50:00,8.65,8.65,8.63,8.64,153600.0,7.8939,7.8939,7.8756,7.8848,153600.0
2013-02-07 15:55:00,8.65,8.65,8.64,8.65,114000.0,7.8939,7.8939,7.8848,7.8939,114000.0
2013-02-08 09:30:00,8.7,8.72,8.7,8.71,259200.0,7.9395,7.9578,7.9395,7.9486,259200.0
2013-02-08 09:35:00,8.71,8.75,8.71,8.75,264000.0,7.9486,7.9852,7.9486,7.9852,264000.0
2013-02-08 09:40:00,8.76,8.79,8.76,8.77,136800.0,7.9943,8.0217,7.9943,8.0034,136800.0
2013-02-08 09:45:00,8.77,8.78,8.76,8.76,115200.0,8.0034,8.0125,7.9943,7.9943,115200.0
2013-02-08 09:50:00,8.76,8.78,8.76,8.78,54000.0,7.9943,8.0125,7.9943,8.0125,54000.0
2013-02-08 09:55:00,8.79,8.8,8.78,8.79,106800.0,8.0217,8.0308,8.0125,8.0217,106800.0
2013-02-08 10:00:00,8.78,8.8,8.78,8.8,94800.0,8.0125,8.0308,8.0125,8.0308,94800.0
2013-02-08 10:05:00,8.8,8.8,8.78,8.78,84000.0,8.0308,8.0308,8.0125,8.0125,84000.0
2013-02-08 10:10:00,8.77,8.78,8.77,8.78,43200.0,8.0034,8.0125,8.0034,8.0125,43200.0
2013-02-08 10:15:00,8.79,8.79,8.78,8.78,16800.0,8.0217,8.0217,8.0125,8.0125,16800.0
2013-02-08 10:20:00,8.78,8.78,8.77,8.78,22800.0,8.0125,8.0125,8.0034,8.0125,22800.0
2013-02-08 10:25:00,8.79,8.79,8.77,8.77,37200.0,8.0217,8.0217,8.0034,8.0034,37200.0
2013-02-08 10:30:00,8.78,8.78,8.77,8.78,43200.0,8.0125,8.0125,8.0034,8.0125,43200.0
2013-02-08 10:35:00,8.78,8.81,8.78,8.8,128400.0,8.0125,8.0399,8.0125,8.0308,128400.0
2013-02-08 10:40:00,8.8,8.8,8.79,8.79,34800.0,8.0308,8.0308,8.0217,8.0217,34800.0
2013-02-08 10:45:00,8.8,8.8,8.79,8.8,105600.0,8.0308,8.0308,8.0217,8.0308,105600.0
2013-02-08 10:50:00,8.8,8.8,8.79,8.79,12000.0,8.0308,8.0308,8.0217,8.0217,12000.0
2013-02-08 10:55:00,8.8,8.8,8.79,8.79,10800.0,8.0308,8.0308,8.0217,8.0217,10800.0
2013-02-08 11:00:00,8.8,8.8,8.78,8.78,38400.0,8.0308,8.0308,8.0125,8.0125,38400.0
2013-02-08 11:05:00,8.77,8.78,8.77,8.78,33600.0,8.0034,8.0125,8.0034,8.0125,33600.0
2013-02-08 11:10:00,8.78,8.78,8.77,8.77,118800.0,8.0125,8.0125,8.0034,8.0034,118800.0
2013-02-08 11:15:00,8.77,8.77,8.77,8.77,38400.0,8.0034,8.0034,8.0034,8.0034,38400.0
2013-02-08 11:20:00,8.77,8.77,8.77,8.77,43200.0,8.0034,8.0034,8.0034,8.0034,43200.0
2013-02-08 11:25:00,8.77,8.77,8.76,8.77,57600.0,8.0034,8.0034,7.9943,8.0034,57600.0
2013-02-08 11:30:00,8.77,8.77,8.75,8.76,52800.0,8.0034,8.0034,7.9852,7.9943,52800.0
2013-02-08 11:35:00,8.76,8.77,8.76,8.76,50400.0,7.9943,8.0034,7.9943,7.9943,50400.0
2013-02-08 11:40:00,8.77,8.78,8.77,8.78,18000.0,8.0034,8.0125,8.0034,8.0125,18000.0
2013-02-08 11:45:00,8.77,8.78,8.77,8.78,68400.0,8.0034,8.0125,8.0034,8.0125,68400.0
2013-02-08 11:50:00,8.78,8.79,8.77,8.78,21600.0,8.0125,8.0217,8.0034,8.0125,21600.0
2013-02-08 11:55:00,8.78,8.79,8.78,8.78,16800.0,8.0125,8.0217,8.0125,8.0125,16800.0
2013-02-08 12:00:00,8.78,8.79,8.78,8.79,60000.0,8.0125,8.0217,8.0125,8.0217,60000.0
2013-02-08 12:05:00,8.79,8.79,8.78,8.78,9600.0,8.0217,8.0217,8.0125,8.0125,9600.0
2013-02-08 12:10:00,8.78,8.78,8.78,8.78,14400.0,8.0125,8.0125,8.0125,8.0125,14400.0
2013-02-08 12:15:00,8.78,8.79,8.78,8.79,50400.0,8.0125,8.0217,8.0125,8.0217,50400.0
2013-02-08 12:20:00,8.78,8.79,8.78,8.78,38400.0,8.0125,8.0217,8.0125,8.0125,38400.0
2013-02-08 12:25:00,8.78,8.78,8.77,8.77,32400.0,8.0125,8.0125,8.0034,8.0034,32400.0
2013-02-08 12:30:00,8.77,8.77,8.77,8.77,18000.0,8.0034,8.0034,8.0034,8.0034,18000.0
2013-02-08 12:35:00,8.77,8.77,8.76,8.76,78000.0,8.0034,8.0034,7.9943,7.9943,78000.0
2013-02-08 12:40:00,8.75,8.76,8.75,8.76,54000.0,7.9852,7.9943,7.9852,7.9943,54000.0
2013-02-08 12:45:00,8.76,8.77,8.76,8.77,68400.0,7.9943,8.0034,7.9943,8.0034,68400.0
2013-02-08 12:50:00,8.77,8.77,8.77,8.77,51600.0,8.0034,8.0034,8.0034,8.0034,51600.0
2013-02-08 12:55:00,8.77,8.78,8.77,8.78,20400.0,8.0034,8.0125,8.0034,8.0125,20400.0
2013-02-08 13:00:00,8.78,8.78,8.77,8.78,22800.0,8.0125,8.0125,8.0034,8.0125,22800.0
2013-02-08 13:05:00,8.79,8.79,8.78,8.79,16800.0,8.0217,8.0217,8.0125,8.0217,16800.0
2013-02-08 13:10:00,8.79,8.79,8.79,8.79,8400.0,8.0217,8.0217,8.0217,8.0217,8400.0
2013-02-08 13:15:00,8.78,8.78,8.78,8.78,55200.0,8.0125,8.0125,8.0125,8.0125,55200.0
2013-02-08 13:20:00,8.78,8.78,8.78,8.78,60000.0,8.0125,8.0125,8.0125,8.0125,60000.0
2013-02-08 13:25:00,8.78,8.78,8.76,8.76,13200.0,8.0125,8.0125,7.9943,7.9943,13200.0
2013-02-08 13:30:00,8.77,8.77,8.77,8.77,2400.0,8.0034,8.0034,8.0034,8.0034,2400.0
2013-02-08 13:35:00,8.78,8.78,8.77,8.78,7200.0,8.0125,8.0125,8.0034,8.0125,7200.0
2013-02-08 13:40:00,8.78,8.79,8.78,8.79,36000.0,8.0125,8.0217,8.0125,8.0217,36000.0
2013-02-08 13:45:00,8.79,8.79,8.79,8.79,4800.0,8.0217,8.0217,8.0217,8.0217,4800.0
2013-02-08 13:50:00,8.78,8.78,8.78,8.78,19200.0,8.0125,8.0125,8.0125,8.0125,19200.0
2013-02-08 13:55:00,8.78,8.79,8.78,8.79,24000.0,8.0125,8.0217,8.0125,8.0217,24000.0
2013-02-08 14:00:00,8.79,8.79,8.78,8.78,9600.0,8.0217,8.0217,8.0125,8.0125,9600.0
2013-02-08 14:05:00,8.78,8.79,8.78,8.79,8400.0,8.0125,8.0217,8.0125,8.0217,8400.0
2013-02-08 14:10:00,8.79,8.79,8.79,8.79,69600.0,8.0217,8.0217,8.0217,8.0217,69600.0
2013-02-08 14:15:00,8.79,8.79,8.79,8.79,36000.0,8.0217,8.0217,8.0217,8.0217,36000.0
2013-02-08 14:20:00,8.79,8.79,8.78,8.78,16800.0,8.0217,8.0217,8.0125,8.0125,16800.0
2013-02-08 14:25:00,8.78,8.79,8.78,8.79,3600.0,8.0125,8.0217,8.0125,8.0217,3600.0
2013-02-08 14:30:00,8.79,8.79,8.79,8.79,26400.0,8.0217,8.0217,8.0217,8.0217,26400.0
2013-02-08 14:35:00,8.79,8.79,8.79,8.79,26400.0,8.0217,8.0217,8.0217,8.0217,26400.0
2013-02-08 14:40:00,8.8,8.8,8.8,8.8,10800.0,8.0308,8.0308,8.0308,8.0308,10800.0
2013-02-08 14:45:00,8.8,8.8,8.79,8.79,50400.0,8.0308,8.0308,8.0217,8.0217,50400.0
2013-02-08 14:50:00,8.79,8.79,8.78,8.78,92400.0,8.0217,8.0217,8.0125,8.0125,92400.0
2013-02-08 14:55:00,8.79,8.79,8.78,8.78,9600.0,8.0217,8.0217,8.0125,8.0125,9600.0
2013-02-08 15:00:00,8.79,8.79,8.78,8.78,25200.0,8.0217,8.0217,8.0125,8.0125,25200.0
2013-02-08 15:05:00,8.78,8.78,8.78,8.78,8400.0,8.0125,8.0125,8.0125,8.0125,8400.0
2013-02-08 15:10:00,8.79,8.79,8.79,8.79,14400.0,8.0217,8.0217,8.0217,8.0217,14400.0
2013-02-08 15:15:00,8.79,8.79,8.78,8.78,25200.0,8.0217,8.0217,8.0125,8.0125,25200.0
2013-02-08 15:20:00,8.77,8.77,8.77,8.77,22800.0,8.0034,8.0034,8.0034,8.0034,22800.0
2013-02-08 15:25:00,8.77,8.77,8.77,8.77,26400.0,8.0034,8.0034,8.0034,8.0034,26400.0
2013-02-08 15:30:00,8.77,8.78,8.76,8.76,91200.0,8.0034,8.0125,7.9943,7.9943,91200.0
2013-02-08 15:35:00,8.76,8.76,8.75,8.75,88800.0,7.9943,7.9943,7.9852,7.9852,88800.0
2013-02-08 15:40:00,8.76,8.77,8.76,8.77,115200.0,7.9943,8.0034,7.9943,8.0034,115200.0
2013-02-08 15:45:00,8.77,8.78,8.77,8.78,81600.0,8.0034,8.0125,8.0034,8.0125,81600.0
2013-02-08 15:50:00,8.78,8.79,8.78,8.79,76800.0,8.0125,8.0217,8.0125,8.0217,76800.0
2013-02-08 15:55:00,8.79,8.79,8.77,8.79,512400.0,8.0217,8.0217,8.0034,8.0217,512400.0
2013-02-11 09:30:00,8.79,8.79,8.76,8.78,277200.0,8.0217,8.0217,7.9943,8.0125,277200.0
2013-02-11 09:35:00,8.78,8.78,8.75,8.76,165600.0,8.0125,8.0125,7.9852,7.9943,165600.0
2013-02-11 09:40:00,8.75,8.75,8.74,8.75,112800.0,7.9852,7.9852,7.976,7.9852,112800.0
2013-02-11 09:45:00,8.75,8.76,8.75,8.76,99600.0,7.9852,7.9943,7.9852,7.9943,99600.0
2013-02-11 09:50:00,8.76,8.77,8.75,8.77,115200.0,7.9943,8.0034,7.9852,8.0034,115200.0
2013-02-11 09:55:00,8.76,8.76,8.74,8.76,92400.0,7.9943,7.9943,7.976,7.9943,92400.0
2013-02-11 10:00:00,8.76,8.78,8.76,8.78,177600.0,7.9943,8.0125,7.9943,8.0125,177600.0
2013-02-11 10:05:00,8.78,8.78,8.77,8.77,150000.0,8.0125,8.0125,8.0034,8.0034,150000.0
2013-02-11 10:10:00,8.77,8.77,8.75,8.76,14400.0,8.0034,8.0034,7.9852,7.9943,14400.0
2013-02-11 10:15:00,8.76,8.76,8.72,8.74,147600.0,7.9943,7.9943,7.9578,7.976,147600.0
2013-02-11 10:20:00,8.74,8.75,8.74,8.74,73200.0,7.976,7.9852,7.976,7.976,73200.0
2013-02-11 10:25:00,8.74,8.76,8.73,8.76,105600.0,7.976,7.9943,7.9669,7.9943,105600.0
2013-02-11 10:30:00,8.76,8.76,8.74,8.74,180000.0,7.9943,7.9943,7.976,7.976,180000.0
2013-02-11 10:35:00,8.76,8.76,8.74,8.75,10800.0,7.9943,7.9943,7.976,7.9852,10800.0
2013-02-11 10:40:00,8.76,8.77,8.76,8.77,92400.0,7.9943,8.0034,7.9943,8.0034,92400.0
2013-02-11 10:45:00,8.77,8.79,8.77,8.78,174000.0,8.0034,8.0217,8.0034,8.0125,174000.0
2013-02-11 10:50:00,8.78,8.79,8.78,8.79,12000.0,8.0125,8.0217,8.0125,8.0217,12000.0
2013-02-11 10:55:00,8.78,8.79,8.78,8.79,32400.0,8.0125,8.0217,8.0125,8.0217,32400.0
2013-02-11 11:00:00,8.79,8.8,8.79,8.8,79200.0,8.0217,8.0308,8.0217,8.0308,79200.0
2013-02-11 11:05:00,8.8,8.8,8.8,8.8,10800.0,8.0308,8.0308,8.0308,8.0308,10800.0
2013-02-11 11:10:00,8.8,8.8,8.79,8.8,18000.0,8.0308,8.0308,8.0217,8.0308,18000.0
2013-02-11 11:15:00,8.8,8.8,8.79,8.79,25200.0,8.0308,8.0308,8.0217,8.0217,25200.0
2013-02-11 11:20:00,8.8,8.8,8.79,8.79,114000.0,8.0308,8.0308,8.0217,8.0217,114000.0
2013-02-11 11:25:00,8.79,8.8,8.78,8.78,13200.0,8.0217,8.0308,8.0125,8.0125,13200.0
2013-02-11 11:30:00,8.78,8.79,8.78,8.79,10800.0,8.0125,8.0217,8.0125,8.0217,10800.0
2013-02-11 11:35:00,8.79,8.79,8.78,8.79,32400.0,8.0217,8.0217,8.0125,8.0217,32400.0
2013-02-11 11:40:00,8.79,8.79,8.79,8.79,21600.0,8.0217,8.0217,8.0217,8.0217,21600.0
2013-02-11 11:45:00,8.79,8.79,8.78,8.79,26400.0,8.0217,8.0217,8.0125,8.0217,26400.0
2013-02-11 11:50:00,8.79,8.79,8.79,8.79,3600.0,8.0217,8.0217,8.0217,8.0217,3600.0
2013-02-11 11:55:00,8.79,8.79,8.79,8.79,60000.0,8.0217,8.0217,8.0217,8.0217,60000.0
2013-02-11 12:00:00,8.79,8.79,8.78,8.78,42000.0,8.0217,8.0217,8.0125,8.0125,42000.0
2013-02-11 12:05:00,8.78,8.78,8.78,8.78,6000.0,8.0125,8.0125,8.0125,8.0125,6000.0
2013-02-11 12:10:00,8.77,8.77,8.76,8.77,74400.0,8.0034,8.0034,7.9943,8.0034,74400.0
2013-02-11 12:15:00,8.76,8.77,8.76,8.77,55200.0,7.9943,8.0034,7.9943,8.0034,55200.0
2013-02-11 12:20:00,8.77,8.78,8.77,8.78,18000.0,8.0034,8.0125,8.0034,8.0125,18000.0
2013-02-11 12:25:00,8.78,8.78,8.77,8.78,27600.0,8.0125,8.0125,8.0034,8.0125,27600.0
2013-02-11 12:30:00,8.77,8.77,8.77,8.77,12000.0,8.0034,8.0034,8.0034,8.0034,12000.0
2013-02-11 12:35:00,8.77,8.77,8.75,8.76,39600.0,8.0034,8.0034,7.9852,7.9943,39600.0
2013-02-11 12:40:00,8.76,8.76,8.75,8.75,12000.0,7.9943,7.9943,7.9852,7.9852,12000.0
2013-02-11 12:45:00,8.75,8.75,8.74,8.74,126000.0,7.9852,7.9852,7.976,7.976,126000.0
2013-02-11 12:50:00,8.74,8.76,8.74,8.76,10800.0,7.976,7.9943,7.976,7.9943,10800.0
2013-02-11 12:55:00,8.76,8.77,8.76,8.77,37200.0,7.9943,8.0034,7.9943,8.0034,37200.0
2013-02-11 13:00:00,8.78,8.78,8.78,8.78,30000.0,8.0125,8.0125,8.0125,8.0125,30000.0
2013-02-11 13:05:00,8.77,8.78,8.77,8.77,30000.0,8.0034,8.0125,8.0034,8.0034,30000.0
2013-02-11 13:10:00,8.77,8.78,8.77,8.78,4800.0,8.0034,8.0125,8.0034,8.0125,4800.0
2013-02-11 13:15:00,8.77,8.77,8.76,8.77,10800.0,8.0034,8.0034,7.9943,8.0034,10800.0
2013-02-11 13:20:00,8.77,8.77,8.77,8.77,9600.0,8.0034,8.0034,8.0034,8.0034,9600.0
2013-02-11 13:25:00,8.77,8.77,8.76,8.76,7200.0,8.0034,8.0034,7.9943,7.9943,7200.0
2013-02-11 13:30:00,8.77,8.77,8.77,8.77,3600.0,8.0034,8.0034,8.0034,8.0034,3600.0
2013-02-11 13:35:00,8.77,8.77,8.76,8.76,15600.0,8.0034,8.0034,7.9943,7.9943,15600.0
2013-02-11 13:40:00,8.76,8.76,8.76,8.76,4800.0,7.9943,7.9943,7.9943,7.9943,4800.0
2013-02-11 13:45:00,8.76,8.76,8.76,8.76,8400.0,7.9943,7.9943,7.9943,7.9943,8400.0
2013-02-11 13:50:00,8.75,8.76,8.75,8.76,22800.0,7.9852,7.9943,7.9852,7.9943,22800.0
2013-02-11 13:55:00,8.77,8.77,8.76,8.76,8400.0,8.0034,8.0034,7.9943,7.9943,8400.0
2013-02-11 14:00:00,8.76,8.77,8.76,8.76,42000.0,7.9943,8.0034,7.9943,7.9943,42000.0
2013-02-11 14:05:00,8.76,8.77,8.76,8.77,4800.0,7.9943,8.0034,7.9943,8.0034,4800.0
2013-02-11 14:10:00,8.77,8.77,8.77,8.77,7200.0,8.0034,8.0034,8.0034,8.0034,7200.0
2013-02-11 14:15:00,8.77,8.77,8.76,8.76,21600.0,8.0034,8.0034,7.9943,7.9943,21600.0
2013-02-11 14:20:00,8.77,8.78,8.77,8.77,12000.0,8.0034,8.0125,8.0034,8.0034,12000.0
2013-02-11 14:25:00,8.77,8.77,8.77,8.77,6000.0,8.0034,8.0034,8.0034,8.0034,6000.0
2013-02-11 14:30:00,8.77,8.77,8.77,8.77,6000.0,8.0034,8.0034,8.0034,8.0034,6000.0
2013-02-11 14:35:00,8.77,8.78,8.77,8.78,32400.0,8.0034,8.0125,8.0034,8.0125,32400.0
2013-02-11 14:40:00,8.78,8.78,8.78,8.78,14400.0,8.0125,8.0125,8.0125,8.0125,14400.0
2013-02-11 14:45:00,8.78,8.78,8.77,8.77,10800.0,8.0125,8.0125,8.0034,8.0034,10800.0
2013-02-11 14:50:00,8.77,8.77,8.76,8.76,85200.0,8.0034,8.0034,7.9943,7.9943,85200.0
2013-02-11 14:55:00,8.77,8.77,8.76,8.76,18000.0,8.0034,8.0034,7.9943,7.9943,18000.0
2013-02-11 15:00:00,8.77,8.78,8.76,8.78,74400.0,8.0034,8.0125,7.9943,8.0125,74400.0
2013-02-11 15:05:00,8.78,8.78,8.77,8.78,21600.0,8.0125,8.0125,8.0034,8.0125,21600.0
2013-02-11 15:10:00,8.77,8.78,8.77,8.78,24000.0,8.0034,8.0125,8.0034,8.0125,24000.0
2013-02-11 15:15:00,8.78,8.79,8.78,8.79,46800.0,8.0125,8.0217,8.0125,8.0217,46800.0
2013-02-11 15:20:00,8.79,8.79,8.79,8.79,33600.0,8.0217,8.0217,8.0217,8.0217,33600.0
2013-02-11 15:25:00,8.79,8.79,8.78,8.79,51600.0,8.0217,8.0217,8.0125,8.0217,51600.0
2013-02-11 15:30:00,8.78,8.8,8.78,8.8,22800.0,8.0125,8.0308,8.0125,8.0308,22800.0
2013-02-11 15:35:00,8.8,8.8,8.79,8.8,76800.0,8.0308,8.0308,8.0217,8.0308,76800.0
2013-02-11 15:40:00,8.8,8.81,8.8,8.81,91200.0,8.0308,8.0399,8.0308,8.0399,91200.0
2013-02-11 15:45:00,8.8,8.81,8.8,8.81,121200.0,8.0308,8.0399,8.0308,8.0399,121200.0
2013-02-11 15:50:00,8.81,8.81,8.79,8.79,92400.0,8.0399,8.0399,8.0217,8.0217,92400.0
2013-02-11 15:55:00,8.79,8.79,8.78,8.79,122400.0,8.0217,8.0217,8.0125,8.0217,122400.0
2013-02-12 09:30:00,8.79,8.81,8.79,8.79,124800.0,8.0217,8.0399,8.0217,8.0217,124800.0
2013-02-12 09:35:00,8.79,8.8,8.77,8.78,118800.0,8.0217,8.0308,8.0034,8.0125,118800.0
2013-02-12 09:40:00,8.77,8.78,8.76,8.77,90000.0,8.0034,8.0125,7.9943,8.0034,90000.0
2013-02-12 09:45:00,8.77,8.78,8.77,8.77,111600.0,8.0034,8.0125,8.0034,8.0034,111600.0
2013-02-12 09:50:00,8.77,8.8,8.77,8.8,142800.0,8.0034,8.0308,8.0034,8.0308,142800.0
2013-02-12 09:55:00,8.81,8.81,8.79,8.79,84000.0,8.0399,8.0399,8.0217,8.0217,84000.0
2013-02-12 10:00:00,8.79,8.81,8.79,8.81,418800.0,8.0217,8.0399,8.0217,8.0399,418800.0
2013-02-12 10:05:00,8.81,8.82,8.81,8.82,152400.0,8.0399,8.049,8.0399,8.049,152400.0
2013-02-12 10:10:00,8.81,8.82,8.81,8.81,82800.0,8.0399,8.049,8.0399,8.0399,82800.0
2013-02-12 10:15:00,8.82,8.82,8.81,8.81,56400.0,8.049,8.049,8.0399,8.0399,56400.0
2013-02-12 10:20:00,8.81,8.83,8.81,8.83,63600.0,8.0399,8.0582,8.0399,8.0582,63600.0
2013-02-12 10:25:00,8.83,8.83,8.81,8.82,109200.0,8.0582,8.0582,8.0399,8.049,109200.0
2013-02-12 10:30:00,8.82,8.82,8.8,8.81,136800.0,8.049,8.049,8.0308,8.0399,136800.0
2013-02-12 10:35:00,8.81,8.81,8.79,8.79,40800.0,8.0399,8.0399,8.0217,8.0217,40800.0
2013-02-12 10:40:00,8.79,8.8,8.79,8.8,151200.0,8.0217,8.0308,8.0217,8.0308,151200.0
2013-02-12 10:45:00,8.8,8.81,8.8,8.8,56400.0,8.0308,8.0399,8.0308,8.0308,56400.0
2013-02-12 10:50:00,8.8,8.81,8.8,8.81,98400.0,8.0308,8.0399,8.0308,8.0399,98400.0
2013-02-12 10:55:00,8.81,8.81,8.8,8.81,84000.0,8.0399,8.0399,8.0308,8.0399,84000.0
2013-02-12 11:00:00,8.81,8.81,8.8,8.81,49200.0,8.0399,8.0399,8.0308,8.0399,49200.0
2013-02-12 11:05:00,8.81,8.82,8.81,8.81,44400.0,8.0399,8.049,8.0399,8.0399,44400.0
2013-02-12 11:10:00,8.82,8.82,8.81,8.81,32400.0,8.049,8.049,8.0399,8.0399,32400.0
2013-02-12 11:15:00,8.81,8.82,8.8,8.81,79200.0,8.0399,8.049,8.0308,8.0399,79200.0
2013-02-12 11:20:00,8.81,8.81,8.8,8.8,34800.0,8.0399,8.0399,8.0308,8.0308,34800.0
2013-02-12 11:25:00,8.8,8.81,8.8,8.8,48000.0,8.0308,8.0399,8.0308,8.0308,48000.0
2013-02-12 11:30:00,8.81,8.82,8.81,8.82,90000.0,8.0399,8.049,8.0399,8.049,90000.0
2013-02-12 11:35:00,8.83,8.83,8.81,8.82,111600.0,8.0582,8.0582,8.0399,8.049,111600.0
2013-02-12 11:40:00,8.81,8.82,8.81,8.82,10800.0,8.0399,8.049,8.0399,8.049,10800.0
2013-02-12 11:45:00,8.82,8.82,8.81,8.81,44400.0,8.049,8.049,8.0399,8.0399,44400.0
2013-02-12 11:50:00,8.8,8.81,8.8,8.81,8400.0,8.0308,8.0399,8.0308,8.0399,8400.0
2013-02-12 11:55:00,8.81,8.81,8.8,8.81,51600.0,8.0399,8.0399,8.0308,8.0399,51600.0
2013-02-12 12:00:00,8.82,8.82,8.82,8.82,7200.0,8.049,8.049,8.049,8.049,7200.0
2013-02-12 12:05:00,8.81,8.82,8.81,8.81,6000.0,8.0399,8.049,8.0399,8.0399,6000.0
2013-02-12 12:10:00,8.81,8.81,8.81,8.81,12000.0,8.0399,8.0399,8.0399,8.0399,12000.0
2013-02-12 12:15:00,8.82,8.82,8.82,8.82,7200.0,8.049,8.049,8.049,8.049,7200.0
2013-02-12 12:20:00,8.82,8.84,8.82,8.83,56400.0,8.049,8.0673,8.049,8.0582,56400.0
2013-02-12 12:25:00,8.83,8.83,8.82,8.82,22800.0,8.0582,8.0582,8.049,8.049,22800.0
2013-02-12 12:30:00,8.82,8.83,8.82,8.83,6000.0,8.049,8.0582,8.049,8.0582,6000.0
2013-02-12 12:35:00,8.83,8.84,8.83,8.83,39600.0,8.0582,8.0673,8.0582,8.0582,39600.0
2013-02-12 12:40:00,8.84,8.85,8.83,8.84,66000.0,8.0673,8.0764,8.0582,8.0673,66000.0
2013-02-12 12:45:00,8.84,8.84,8.84,8.84,21600.0,8.0673,8.0673,8.0673,8.0673,21600.0
2013-02-12 12:50:00,8.84,8.86,8.84,8.85,51600.0,8.0673,8.0855,8.0673,8.0764,51600.0
2013-02-12 12:55:00,8.85,8.85,8.85,8.85,14400.0,8.0764,8.0764,8.0764,8.0764,14400.0
2013-02-12 13:00:00,8.86,8.87,8.86,8.86,73200.0,8.0855,8.0947,8.0855,8.0855,73200.0
2013-02-12 13:05:00,8.86,8.86,8.86,8.86,38400.0,8.0855,8.0855,8.0855,8.0855,38400.0
2013-02-12 13:10:00,8.86,8.86,8.86,8.86,9600.0,8.0855,8.0855,8.0855,8.0855,9600.0
2013-02-12 13:15:00,8.86,8.86,8.86,8.86,31200.0,8.0855,8.0855,8.0855,8.0855,31200.0
2013-02-12 13:20:00,8.86,8.87,8.86,8.87,57600.0,8.0855,8.0947,8.0855,8.0947,57600.0
2013-02-12 13:25:00,8.87,8.88,8.87,8.88,196800.0,8.0947,8.1038,8.0947,8.1038,196800.0
2013-02-12 13:30:00,8.88,8.88,8.87,8.87,74400.0,8.1038,8.1038,8.0947,8.0947,74400.0
2013-02-12 13:35:00,8.87,8.87,8.87,8.87,22800.0,8.0947,8.0947,8.0947,8.0947,22800.0
2013-02-12 13:40:00,8.87,8.87,8.87,8.87,19200.0,8.0947,8.0947,8.0947,8.0947,19200.0
2013-02-12 13:45:00,8.87,8.87,8.87,8.87,14400.0,8.0947,8.0947,8.0947,8.0947,14400.0
2013-02-12 13:50:00,8.87,8.87,8.86,8.86,129600.0,8.0947,8.0947,8.0855,8.0855,129600.0
2013-02-12 13:55:00,8.86,8.86,8.85,8.85,60000.0,8.0855,8.0855,8.0764,8.0764,60000.0
2013-02-12 14:00:00,8.85,8.86,8.85,8.86,34800.0,8.0764,8.0855,8.0764,8.0855,34800.0
2013-02-12 14:05:00,8.86,8.86,8.85,8.85,26400.0,8.0855,8.0855,8.0764,8.0764,26400.0
2013-02-12 14:10:00,8.85,8.85,8.85,8.85,28800.0,8.0764,8.0764,8.0764,8.0764,28800.0
2013-02-12 14:15:00,8.85,8.86,8.85,8.86,18000.0,8.0764,8.0855,8.0764,8.0855,18000.0
2013-02-12 14:20:00,8.86,8.86,8.84,8.84,64800.0,8.0855,8.0855,8.0673,8.0673,64800.0
2013-02-12 14:25:00,8.84,8.84,8.84,8.84,34800.0,8.0673,8.0673,8.0673,8.0673,34800.0
2013-02-12 14:30:00,8.85,8.85,8.84,8.85,8400.0,8.0764,8.0764,8.0673,8.0764,8400.0
2013-02-12 14:35:00,8.85,8.85,8.85,8.85,91200.0,8.0764,8.0764,8.0764,8.0764,91200.0
2013-02-12 14:40:00,8.85,8.85,8.84,8.85,20400.0,8.0764,8.0764,8.0673,8.0764,20400.0
2013-02-12 14:45:00,8.85,8.85,8.85,8.85,12000.0,8.0764,8.0764,8.0764,8.0764,12000.0
2013-02-12 14:50:00,8.85,8.85,8.85,8.85,6000.0,8.0764,8.0764,8.0764,8.0764,6000.0
2013-02-12 14:55:00,8.85,8.85,8.85,8.85,25200.0,8.0764,8.0764,8.0764,8.0764,25200.0
2013-02-12 15:00:00,8.84,8.84,8.83,8.83,20400.0,8.0673,8.0673,8.0582,8.0582,20400.0
2013-02-12 15:05:00,8.84,8.84,8.83,8.83,22800.0,8.0673,8.0673,8.0582,8.0582,22800.0
2013-02-12 15:10:00,8.84,8.84,8.83,8.83,64800.0,8.0673,8.0673,8.0582,8.0582,64800.0
2013-02-12 15:15:00,8.83,8.83,8.83,8.83,31200.0,8.0582,8.0582,8.0582,8.0582,31200.0
2013-02-12 15:20:00,8.83,8.84,8.83,8.83,19200.0,8.0582,8.0673,8.0582,8.0582,19200.0
2013-02-12 15:25:00,8.83,8.84,8.83,8.84,36000.0,8.0582,8.0673,8.0582,8.0673,36000.0
2013-02-12 15:30:00,8.84,8.85,8.83,8.85,27600.0,8.0673,8.0764,8.0582,8.0764,27600.0
2013-02-12 15:35:00,8.84,8.84,8.83,8.84,74400.0,8.0673,8.0673,8.0582,8.0673,74400.0
2013-02-12 15:40:00,8.84,8.84,8.83,8.84,80400.0,8.0673,8.0673,8.0582,8.0673,80400.0
2013-02-12 15:45:00,8.83,8.83,8.81,8.82,78000.0,8.0582,8.0582,8.0399,8.049,78000.0
2013-02-12 15:50:00,8.82,8.83,8.82,8.83,242400.0,8.049,8.0582,8.049,8.0582,242400.0
2013-02-12 15:55:00,8.83,8.83,8.82,8.83,195600.0,8.0582,8.0582,8.049,8.0582,195600.0
2013-02-13 09:30:00,8.89,8.9,8.87,8.9,282000.0,8.1129,8.122,8.0947,8.122,282000.0
2013-02-13 09:35:00,8.9,8.92,8.9,8.91,100800.0,8.122,8.1403,8.122,8.1312,100800.0
2013-02-13 09:40:00,8.91,8.91,8.89,8.9,97200.0,8.1312,8.1312,8.1129,8.122,97200.0
2013-02-13 09:45:00,8.9,8.9,8.88,8.88,102000.0,8.122,8.122,8.1038,8.1038,102000.0
2013-02-13 09:50:00,8.87,8.88,8.85,8.88,135600.0,8.0947,8.1038,8.0764,8.1038,135600.0
2013-02-13 09:55:00,8.88,8.9,8.87,8.9,132000.0,8.1038,8.122,8.0947,8.122,132000.0
2013-02-13 10:00:00,8.91,8.92,8.9,8.9,158400.0,8.1312,8.1403,8.122,8.122,158400.0
2013-02-13 10:05:00,8.92,8.92,8.91,8.91,6000.0,8.1403,8.1403,8.1312,8.1312,6000.0
2013-02-13 10:10:00,8.92,8.93,8.91,8.91,74400.0,8.1403,8.1494,8.1312,8.1312,74400.0
2013-02-13 10:15:00,8.91,8.92,8.91,8.92,133200.0,8.1312,8.1403,8.1312,8.1403,133200.0
2013-02-13 10:20:00,8.92,8.94,8.92,8.93,129600.0,8.1403,8.1585,8.1403,8.1494,129600.0
2013-02-13 10:25:00,8.92,8.92,8.92,8.92,128400.0,8.1403,8.1403,8.1403,8.1403,128400.0
2013-02-13 10:30:00,8.92,8.92,8.91,8.92,31200.0,8.1403,8.1403,8.1312,8.1403,31200.0
2013-02-13 10:35:00,8.91,8.91,8.9,8.91,46800.0,8.1312,8.1312,8.122,8.1312,46800.0
2013-02-13 10:40:00,8.91,8.91,8.91,8.91,18000.0,8.1312,8.1312,8.1312,8.1312,18000.0
2013-02-13 10:45:00,8.9,8.9,8.89,8.9,73200.0,8.122,8.122,8.1129,8.122,73200.0
2013-02-13 10:50:00,8.89,8.89,8.87,8.87,91200.0,8.1129,8.1129,8.0947,8.0947,91200.0
2013-02-13 10:55:00,8.88,8.89,8.88,8.89,4800.0,8.1038,8.1129,8.1038,8.1129,4800.0
2013-02-13 11:00:00,8.89,8.89,8.88,8.88,40800.0,8.1129,8.1129,8.1038,8.1038,40800.0
2013-02-13 11:05:00,8.88,8.88,8.88,8.88,72000.0,8.1038,8.1038,8.1038,8.1038,72000.0
2013-02-13 11:10:00,8.89,8.89,8.88,8.88,40800.0,8.1129,8.1129,8.1038,8.1038,40800.0
2013-02-13 11:15:00,8.88,8.88,8.84,8.84,124800.0,8.1038,8.1038,8.0673,8.0673,124800.0
2013-02-13 11:20:00,8.84,8.84,8.83,8.83,98400.0,8.0673,8.0673,8.0582,8.0582,98400.0
2013-02-13 11:25:00,8.83,8.83,8.82,8.83,39600.0,8.0582,8.0582,8.049,8.0582,39600.0
2013-02-13 11:30:00,8.83,8.83,8.83,8.83,52800.0,8.0582,8.0582,8.0582,8.0582,52800.0
2013-02-13 11:35:00,8.84,8.84,8.82,8.82,10800.0,8.0673,8.0673,8.049,8.049,10800.0
2013-02-13 11:40:00,8.82,8.82,8.81,8.82,32400.0,8.049,8.049,8.0399,8.049,32400.0
2013-02-13 11:45:00,8.83,8.83,8.83,8.83,7200.0,8.0582,8.0582,8.0582,8.0582,7200.0
2013-02-13 11:50:00,8.83,8.83,8.81,8.81,12000.0,8.0582,8.0582,8.0399,8.0399,12000.0
2013-02-13 11:55:00,8.82,8.83,8.82,8.83,13200.0,8.049,8.0582,8.049,8.0582,13200.0
2013-02-13 12:00:00,8.84,8.84,8.84,8.84,28800.0,8.0673,8.0673,8.0673,8.0673,28800.0
2013-02-13 12:05:00,8.84,8.85,8.84,8.84,7200.0,8.0673,8.0764,8.0673,8.0673,7200.0
2013-02-13 12:10:00,8.85,8.85,8.84,8.84,14400.0,8.0764,8.0764,8.0673,8.0673,14400.0
2013-02-13 12:15:00,8.84,8.84,8.84,8.84,2400.0,8.0673,8.0673,8.0673,8.0673,2400.0
2013-02-13 12:20:00,8.85,8.85,8.84,8.84,10800.0,8.0764,8.0764,8.0673,8.0673,10800.0
2013-02-13 12:25:00,8.84,8.84,8.83,8.83,36000.0,8.0673,8.0673,8.0582,8.0582,36000.0
2013-02-13 12:30:00,8.83,8.83,8.83,8.83,0.0,8.0582,8.0582,8.0582,8.0582,0.0
2013-02-13 12:35:00,8.85,8.86,8.85,8.85,36000.0,8.0764,8.0855,8.0764,8.0764,36000.0
2013-02-13 12:40:00,8.85,8.85,8.85,8.85,39600.0,8.0764,8.0764,8.0764,8.0764,39600.0
2013-02-13 12:45:00,8.86,8.87,8.86,8.86,52800.0,8.0855,8.0947,8.0855,8.0855,52800.0
2013-02-13 12:50:00,8.85,8.86,8.85,8.86,27600.0,8.0764,8.0855,8.0764,8.0855,27600.0
2013-02-13 12:55:00,8.86,8.86,8.85,8.85,36000.0,8.0855,8.0855,8.0764,8.0764,36000.0
2013-02-13 13:00:00,8.85,8.86,8.85,8.86,38400.0,8.0764,8.0855,8.0764,8.0855,38400.0
2013-02-13 13:05:00,8.86,8.86,8.85,8.85,14400.0,8.0855,8.0855,8.0764,8.0764,14400.0
2013-02-13 13:10:00,8.85,8.85,8.85,8.85,9600.0,8.0764,8.0764,8.0764,8.0764,9600.0
2013-02-13 13:15:00,8.85,8.86,8.85,8.86,81600.0,8.0764,8.0855,8.0764,8.0855,81600.0
2013-02-13 13:20:00,8.86,8.86,8.85,8.86,34800.0,8.0855,8.0855,8.0764,8.0855,34800.0
2013-02-13 13:25:00,8.86,8.86,8.86,8.86,15600.0,8.0855,8.0855,8.0855,8.0855,15600.0
2013-02-13 13:30:00,8.86,8.86,8.86,8.86,0.0,8.0855,8.0855,8.0855,8.0855,0.0
2013-02-13 13:35:00,8.86,8.86,8.86,8.86,21600.0,8.0855,8.0855,8.0855,8.0855,21600.0
2013-02-13 13:40:00,8.86,8.86,8.86,8.86,0.0,8.0855,8.0855,8.0855,8.0855,0.0
2013-02-13 13:45:00,8.86,8.87,8.86,8.87,14400.0,8.0855,8.0947,8.0855,8.0947,14400.0
2013-02-13 13:50:00,8.87,8.87,8.87,8.87,13200.0,8.0947,8.0947,8.0947,8.0947,13200.0
2013-02-13 13:55:00,8.87,8.87,8.86,8.86,7200.0,8.0947,8.0947,8.0855,8.0855,7200.0
2013-02-13 14:00:00,8.86,8.87,8.86,8.87,8400.0,8.0855,8.0947,8.0855,8.0947,8400.0
2013-02-13 14:05:00,8.87,8.87,8.85,8.85,34800.0,8.0947,8.0947,8.0764,8.0764,34800.0
2013-02-13 14:10:00,8.85,8.85,8.84,8.84,21600.0,8.0764,8.0764,8.0673,8.0673,21600.0
2013-02-13 14:15:00,8.84,8.84,8.83,8.83,31200.0,8.0673,8.0673,8.0582,8.0582,31200.0
2013-02-13 14:20:00,8.83,8.83,8.82,8.83,34800.0,8.0582,8.0582,8.049,8.0582,34800.0
2013-02-13 14:25:00,8.82,8.83,8.81,8.83,25200.0,8.049,8.0582,8.0399,8.0582,25200.0
2013-02-13 14:30:00,8.82,8.82,8.8,8.81,80400.0,8.049,8.049,8.0308,8.0399,80400.0
2013-02-13 14:35:00,8.8,8.81,8.8,8.81,70800.0,8.0308,8.0399,8.0308,8.0399,70800.0
2013-02-13 14:40:00,8.81,8.81,8.8,8.81,31200.0,8.0399,8.0399,8.0308,8.0399,31200.0
2013-02-13 14:45:00,8.81,8.81,8.8,8.8,36000.0,8.0399,8.0399,8.0308,8.0308,36000.0
2013-02-13 14:50:00,8.8,8.8,8.78,8.78,42000.0,8.0308,8.0308,8.0125,8.0125,42000.0
2013-02-13 14:55:00,8.78,8.8,8.78,8.8,27600.0,8.0125,8.0308,8.0125,8.0308,27600.0
2013-02-13 15:00:00,8.8,8.8,8.8,8.8,3600.0,8.0308,8.0308,8.0308,8.0308,3600.0
2013-02-13 15:05:00,8.8,8.81,8.8,8.8,50400.0,8.0308,8.0399,8.0308,8.0308,50400.0
2013-02-13 15:10:00,8.8,8.81,8.8,8.81,15600.0,8.0308,8.0399,8.0308,8.0399,15600.0
2013-02-13 15:15:00,8.8,8.81,8.8,8.81,20400.0,8.0308,8.0399,8.0308,8.0399,20400.0
2013-02-13 15:20:00,8.82,8.83,8.82,8.82,28800.0,8.049,8.0582,8.049,8.049,28800.0
2013-02-13 15:25:00,8.82,8.83,8.81,8.82,73200.0,8.049,8.0582,8.0399,8.049,73200.0
2013-02-13 15:30:00,8.82,8.82,8.82,8.82,42000.0,8.049,8.049,8.049,8.049,42000.0
2013-02-13 15:35:00,8.82,8.82,8.8,8.81,37200.0,8.049,8.049,8.0308,8.0399,37200.0
2013-02-13 15:40:00,8.82,8.82,8.82,8.82,20400.0,8.049,8.049,8.049,8.049,20400.0
2013-02-13 15:45:00,8.82,8.83,8.81,8.81,60000.0,8.049,8.0582,8.0399,8.0399,60000.0
2013-02-13 15:50:00,8.81,8.84,8.81,8.84,72000.0,8.0399,8.0673,8.0399,8.0673,72000.0
2013-02-13 15:55:00,8.84,8.86,8.84,8.86,127200.0,8.0673,8.0855,8.0673,8.0855,127200.0
2013-02-14 09:30:00,8.77,8.77,8.74,8.76,234000.0,8.0034,8.0034,7.976,7.9943,234000.0
2013-02-14 09:35:00,8.77,8.8,8.77,8.79,142800.0,8.0034,8.0308,8.0034,8.0217,142800.0
2013-02-14 09:40:00,8.8,8.81,8.79,8.79,48000.0,8.0308,8.0399,8.0217,8.0217,48000.0
2013-02-14 09:45:00,8.78,8.8,8.78,8.8,49200.0,8.0125,8.0308,8.0125,8.0308,49200.0
2013-02-14 09:50:00,8.81,8.82,8.81,8.82,85200.0,8.0399,8.049,8.0399,8.049,85200.0
2013-02-14 09:55:00,8.81,8.81,8.79,8.79,63600.0,8.0399,8.0399,8.0217,8.0217,63600.0
2013-02-14 10:00:00,8.8,8.83,8.8,8.83,15600.0,8.0308,8.0582,8.0308,8.0582,15600.0
2013-02-14 10:05:00,8.81,8.81,8.8,8.81,139200.0,8.0399,8.0399,8.0308,8.0399,139200.0
2013-02-14 10:10:00,8.82,8.82,8.8,8.8,25200.0,8.049,8.049,8.0308,8.0308,25200.0
2013-02-14 10:15:00,8.82,8.83,8.81,8.83,73200.0,8.049,8.0582,8.0399,8.0582,73200.0
2013-02-14 10:20:00,8.83,8.83,8.81,8.82,86400.0,8.0582,8.0582,8.0399,8.049,86400.0
2013-02-14 10:25:00,8.83,8.83,8.82,8.83,67200.0,8.0582,8.0582,8.049,8.0582,67200.0
2013-02-14 10:30:00,8.83,8.84,8.83,8.84,54000.0,8.0582,8.0673,8.0582,8.0673,54000.0
2013-02-14 10:35:00,8.84,8.85,8.84,8.84,61200.0,8.0673,8.0764,8.0673,8.0673,61200.0
2013-02-14 10:40:00,8.85,8.87,8.85,8.86,98400.0,8.0764,8.0947,8.0764,8.0855,98400.0
2013-02-14 10:45:00,8.87,8.88,8.87,8.88,44400.0,8.0947,8.1038,8.0947,8.1038,44400.0
2013-02-14 10:50:00,8.87,8.87,8.87,8.87,16800.0,8.0947,8.0947,8.0947,8.0947,16800.0
2013-02-14 10:55:00,8.87,8.87,8.86,8.86,12000.0,8.0947,8.0947,8.0855,8.0855,12000.0
2013-02-14 11:00:00,8.86,8.87,8.86,8.87,6000.0,8.0855,8.0947,8.0855,8.0947,6000.0
2013-02-14 11:05:00,8.86,8.86,8.85,8.85,25200.0,8.0855,8.0855,8.0764,8.0764,25200.0
2013-02-14 11:10:00,8.85,8.85,8.84,8.84,76800.0,8.0764,8.0764,8.0673,8.0673,76800.0
2013-02-14 11:15:00,8.85,8.85,8.84,8.84,15600.0,8.0764,8.0764,8.0673,8.0673,15600.0
2013-02-14 11:20:00,8.84,8.85,8.84,8.85,15600.0,8.0673,8.0764,8.0673,8.0764,15600.0
2013-02-14 11:25:00,8.85,8.85,8.85,8.85,37200.0,8.0764,8.0764,8.0764,8.0764,37200.0
2013-02-14 11:30:00,8.84,8.85,8.84,8.85,18000.0,8.0673,8.0764,8.0673,8.0764,18000.0
2013-02-14 11:35:00,8.84,8.84,8.84,8.84,3600.0,8.0673,8.0673,8.0673,8.0673,3600.0
2013-02-14 11:40:00,8.84,8.84,8.83,8.83,9600.0,8.0673,8.0673,8.0582,8.0582,9600.0
2013-02-14 11:45:00,8.83,8.84,8.83,8.84,86400.0,8.0582,8.0673,8.0582,8.0673,86400.0
2013-02-14 11:50:00,8.84,8.84,8.84,8.84,91200.0,8.0673,8.0673,8.0673,8.0673,91200.0
2013-02-14 11:55:00,8.84,8.84,8.84,8.84,3600.0,8.0673,8.0673,8.0673,8.0673,3600.0
2013-02-14 12:00:00,8.84,8.84,8.84,8.84,2400.0,8.0673,8.0673,8.0673,8.0673,2400.0
2013-02-14 12:05:00,8.84,8.85,8.84,8.85,9600.0,8.0673,8.0764,8.0673,8.0764,9600.0
2013-02-14 12:10:00,8.85,8.85,8.85,8.85,25200.0,8.0764,8.0764,8.0764,8.0764,25200.0
2013-02-14 12:15:00,8.86,8.86,8.86,8.86,34800.0,8.0855,8.0855,8.0855,8.0855,34800.0
2013-02-14 12:20:00,8.86,8.86,8.86,8.86,1200.0,8.0855,8.0855,8.0855,8.0855,1200.0
2013-02-14 12:25:00,8.85,8.86,8.85,8.85,32400.0,8.0764,8.0855,8.0764,8.0764,32400.0
2013-02-14 12:30:00,8.85,8.85,8.85,8.85,3600.0,8.0764,8.0764,8.0764,8.0764,3600.0
2013-02-14 12:35:00,8.85,8.85,8.85,8.85,99600.0,8.0764,8.0764,8.0764,8.0764,99600.0
2013-02-14 12:40:00,8.86,8.87,8.86,8.86,12000.0,8.0855,8.0947,8.0855,8.0855,12000.0
2013-02-14 12:45:00,8.86,8.86,8.86,8.86,3600.0,8.0855,8.0855,8.0855,8.0855,3600.0
2013-02-14 12:50:00,8.86,8.86,8.86,8.86,0.0,8.0855,8.0855,8.0855,8.0855,0.0
2013-02-14 12:55:00,8.86,8.88,8.86,8.88,34800.0,8.0855,8.1038,8.0855,8.1038,34800.0
2013-02-14 13:00:00,8.88,8.88,8.87,8.88,162000.0,8.1038,8.1038,8.0947,8.1038,162000.0
2013-02-14 13:05:00,8.88,8.88,8.87,8.88,15600.0,8.1038,8.1038,8.0947,8.1038,15600.0
2013-02-14 13:10:00,8.89,8.89,8.87,8.87,57600.0,8.1129,8.1129,8.0947,8.0947,57600.0
2013-02-14 13:15:00,8.87,8.88,8.87,8.88,9600.0,8.0947,8.1038,8.0947,8.1038,9600.0
2013-02-14 13:20:00,8.87,8.87,8.86,8.86,31200.0,8.0947,8.0947,8.0855,8.0855,31200.0
2013-02-14 13:25:00,8.86,8.86,8.85,8.85,42000.0,8.0855,8.0855,8.0764,8.0764,42000.0
2013-02-14 13:30:00,8.86,8.87,8.86,8.86,15600.0,8.0855,8.0947,8.0855,8.0855,15600.0
2013-02-14 13:35:00,8.86,8.86,8.86,8.86,1200.0,8.0855,8.0855,8.0855,8.0855,1200.0
2013-02-14 13:40:00,8.86,8.86,8.86,8.86,7200.0,8.0855,8.0855,8.0855,8.0855,7200.0
2013-02-14 13:45:00,8.87,8.87,8.87,8.87,4800.0,8.0947,8.0947,8.0947,8.0947,4800.0
2013-02-14 13:50:00,8.87,8.87,8.87,8.87,18000.0,8.0947,8.0947,8.0947,8.0947,18000.0
2013-02-14 13:55:00,8.87,8.87,8.87,8.87,0.0,8.0947,8.0947,8.0947,8.0947,0.0
2013-02-14 14:00:00,8.87,8.88,8.87,8.87,7200.0,8.0947,8.1038,8.0947,8.0947,7200.0
2013-02-14 14:05:00,8.88,8.9,8.88,8.9,37200.0,8.1038,8.122,8.1038,8.122,37200.0
2013-02-14 14:10:00,8.89,8.89,8.89,8.89,13200.0,8.1129,8.1129,8.1129,8.1129,13200.0
2013-02-14 14:15:00,8.89,8.89,8.89,8.89,0.0,8.1129,8.1129,8.1129,8.1129,0.0
2013-02-14 14:20:00,8.89,8.89,8.89,8.89,13200.0,8.1129,8.1129,8.1129,8.1129,13200.0
2013-02-14 14:25:00,8.89,8.89,8.89,8.89,111600.0,8.1129,8.1129,8.1129,8.1129,111600.0
2013-02-14 14:30:00,8.89,8.89,8.88,8.88,37200.0,8.1129,8.1129,8.1038,8.1038,37200.0
2013-02-14 14:35:00,8.88,8.88,8.88,8.88,4800.0,8.1038,8.1038,8.1038,8.1038,4800.0
2013-02-14 14:40:00,8.88,8.88,8.88,8.88,7200.0,8.1038,8.1038,8.1038,8.1038,7200.0
2013-02-14 14:45:00,8.88,8.88,8.88,8.88,0.0,8.1038,8.1038,8.1038,8.1038,0.0
2013-02-14 14:50:00,8.89,8.89,8.88,8.89,8400.0,8.1129,8.1129,8.1038,8.1129,8400.0
2013-02-14 14:55:00,8.89,8.89,8.89,8.89,39600.0,8.1129,8.1129,8.1129,8.1129,39600.0
2013-02-14 15:00:00,8.89,8.89,8.89,8.89,14400.0,8.1129,8.1129,8.1129,8.1129,14400.0
2013-02-14 15:05:00,8.88,8.88,8.88,8.88,14400.0,8.1038,8.1038,8.1038,8.1038,14400.0
2013-02-14 15:10:00,8.89,8.9,8.89,8.9,74400.0,8.1129,8.122,8.1129,8.122,74400.0
2013-02-14 15:15:00,8.9,8.9,8.89,8.89,3600.0,8.122,8.122,8.1129,8.1129,3600.0
2013-02-14 15:20:00,8.9,8.9,8.89,8.89,4800.0,8.122,8.122,8.1129,8.1129,4800.0
2013-02-14 15:25:00,8.9,8.9,8.9,8.9,116400.0,8.122,8.122,8.122,8.122,116400.0
2013-02-14 15:30:00,8.9,8.91,8.9,8.9,33600.0,8.122,8.1312,8.122,8.122,33600.0
2013-02-14 15:35:00,8.89,8.89,8.89,8.89,1200.0,8.1129,8.1129,8.1129,8.1129,1200.0
2013-02-14 15:40:00,8.9,8.9,8.88,8.88,80400.0,8.122,8.122,8.1038,8.1038,80400.0
2013-02-14 15:45:00,8.88,8.88,8.88,8.88,8400.0,8.1038,8.1038,8.1038,8.1038,8400.0
2013-02-14 15:50:00,8.88,8.88,8.87,8.87,56400.0,8.1038,8.1038,8.0947,8.0947,56400.0
2013-02-14 15:55:00,8.87,8.88,8.87,8.88,170400.0,8.0947,8.1038,8.0947,8.1038,170400.0
2013-02-15 09:30:00,8.9,8.9,8.89,8.9,324000.0,8.122,8.122,8.1129,8.122,324000.0
2013-02-15 09:35:00,8.9,8.91,8.89,8.91,234000.0,8.122,8.1312,8.1129,8.1312,234000.0
2013-02-15 09:40:00,8.91,8.91,8.89,8.9,46800.0,8.1312,8.1312,8.1129,8.122,46800.0
2013-02-15 09:45:00,8.9,8.9,8.88,8.88,126000.0,8.122,8.122,8.1038,8.1038,126000.0
2013-02-15 09:50:00,8.88,8.9,8.88,8.9,132000.0,8.1038,8.122,8.1038,8.122,132000.0
2013-02-15 09:55:00,8.91,8.92,8.89,8.92,103200.0,8.1312,8.1403,8.1129,8.1403,103200.0
2013-02-15 10:00:00,8.92,8.93,8.91,8.92,49200.0,8.1403,8.1494,8.1312,8.1403,49200.0
2013-02-15 10:05:00,8.92,8.92,8.91,8.91,45600.0,8.1403,8.1403,8.1312,8.1312,45600.0
2013-02-15 10:10:00,8.91,8.91,8.91,8.91,0.0,8.1312,8.1312,8.1312,8.1312,0.0
2013-02-15 10:15:00,8.91,8.91,8.9,8.91,26400.0,8.1312,8.1312,8.122,8.1312,26400.0
2013-02-15 10:20:00,8.9,8.9,8.9,8.9,15600.0,8.122,8.122,8.122,8.122,15600.0
2013-02-15 10:25:00,8.9,8.91,8.9,8.9,38400.0,8.122,8.1312,8.122,8.122,38400.0
2013-02-15 10:30:00,8.9,8.9,8.88,8.88,50400.0,8.122,8.122,8.1038,8.1038,50400.0
2013-02-15 10:35:00,8.88,8.88,8.88,8.88,33600.0,8.1038,8.1038,8.1038,8.1038,33600.0
2013-02-15 10:40:00,8.87,8.88,8.87,8.88,18000.0,8.0947,8.1038,8.0947,8.1038,18000.0
2013-02-15 10:45:00,8.88,8.89,8.88,8.89,8400.0,8.1038,8.1129,8.1038,8.1129,8400.0
2013-02-15 10:50:00,8.89,8.9,8.89,8.89,16800.0,8.1129,8.122,8.1129,8.1129,16800.0
2013-02-15 10:55:00,8.9,8.91,8.9,8.91,31200.0,8.122,8.1312,8.122,8.1312,31200.0
2013-02-15 11:00:00,8.91,8.91,8.9,8.91,8400.0,8.1312,8.1312,8.122,8.1312,8400.0
2013-02-15 11:05:00,8.91,8.91,8.9,8.91,18000.0,8.1312,8.1312,8.122,8.1312,18000.0
2013-02-15 11:10:00,8.92,8.92,8.9,8.9,7200.0,8.1403,8.1403,8.122,8.122,7200.0
2013-02-15 11:15:00,8.9,8.9,8.9,8.9,12000.0,8.122,8.122,8.122,8.122,12000.0
2013-02-15 11:20:00,8.9,8.9,8.89,8.89,15600.0,8.122,8.122,8.1129,8.1129,15600.0
2013-02-15 11:25:00,8.9,8.9,8.88,8.89,40800.0,8.122,8.122,8.1038,8.1129,40800.0
2013-02-15 11:30:00,8.88,8.88,8.87,8.88,69600.0,8.1038,8.1038,8.0947,8.1038,69600.0
2013-02-15 11:35:00,8.88,8.88,8.87,8.87,26400.0,8.1038,8.1038,8.0947,8.0947,26400.0
2013-02-15 11:40:00,8.87,8.87,8.85,8.85,27600.0,8.0947,8.0947,8.0764,8.0764,27600.0
2013-02-15 11:45:00,8.85,8.86,8.85,8.86,16800.0,8.0764,8.0855,8.0764,8.0855,16800.0
2013-02-15 11:50:00,8.86,8.86,8.86,8.86,26400.0,8.0855,8.0855,8.0855,8.0855,26400.0
2013-02-15 11:55:00,8.86,8.86,8.86,8.86,1200.0,8.0855,8.0855,8.0855,8.0855,1200.0
2013-02-15 12:00:00,8.87,8.87,8.86,8.86,9600.0,8.0947,8.0947,8.0855,8.0855,9600.0
2013-02-15 12:05:00,8.86,8.86,8.84,8.84,22800.0,8.0855,8.0855,8.0673,8.0673,22800.0
2013-02-15 12:10:00,8.83,8.83,8.82,8.83,63600.0,8.0582,8.0582,8.049,8.0582,63600.0
2013-02-15 12:15:00,8.83,8.83,8.82,8.82,132000.0,8.0582,8.0582,8.049,8.049,132000.0
2013-02-15 12:20:00,8.82,8.83,8.82,8.82,22800.0,8.049,8.0582,8.049,8.049,22800.0
2013-02-15 12:25:00,8.82,8.83,8.82,8.83,18000.0,8.049,8.0582,8.049,8.0582,18000.0
2013-02-15 12:30:00,8.84,8.84,8.83,8.83,44400.0,8.0673,8.0673,8.0582,8.0582,44400.0
2013-02-15 12:35:00,8.83,8.84,8.83,8.84,28800.0,8.0582,8.0673,8.0582,8.0673,28800.0
2013-02-15 12:40:00,8.84,8.85,8.84,8.84,7200.0,8.0673,8.0764,8.0673,8.0673,7200.0
2013-02-15 12:45:00,8.85,8.85,8.85,8.85,28800.0,8.0764,8.0764,8.0764,8.0764,28800.0
2013-02-15 12:50:00,8.86,8.86,8.85,8.85,6000.0,8.0855,8.0855,8.0764,8.0764,6000.0
2013-02-15 12:55:00,8.85,8.85,8.85,8.85,44400.0,8.0764,8.0764,8.0764,8.0764,44400.0
2013-02-15 13:00:00,8.86,8.86,8.86,8.86,26400.0,8.0855,8.0855,8.0855,8.0855,26400.0
2013-02-15 13:05:00,8.86,8.86,8.86,8.86,3600.0,8.0855,8.0855,8.0855,8.0855,3600.0
2013-02-15 13:10:00,8.86,8.86,8.86,8.86,24000.0,8.0855,8.0855,8.0855,8.0855,24000.0
2013-02-15 13:15:00,8.87,8.87,8.86,8.86,7200.0,8.0947,8.0947,8.0855,8.0855,7200.0
2013-02-15 13:20:00,8.86,8.86,8.85,8.85,12000.0,8.0855,8.0855,8.0764,8.0764,12000.0
2013-02-15 13:25:00,8.86,8.86,8.86,8.86,12000.0,8.0855,8.0855,8.0855,8.0855,12000.0
2013-02-15 13:30:00,8.86,8.87,8.86,8.87,2400.0,8.0855,8.0947,8.0855,8.0947,2400.0
2013-02-15 13:35:00,8.87,8.87,8.87,8.87,63600.0,8.0947,8.0947,8.0947,8.0947,63600.0
2013-02-15 13:40:00,8.87,8.87,8.87,8.87,12000.0,8.0947,8.0947,8.0947,8.0947,12000.0
2013-02-15 13:45:00,8.87,8.87,8.87,8.87,8400.0,8.0947,8.0947,8.0947,8.0947,8400.0
2013-02-15 13:50:00,8.88,8.88,8.88,8.88,16800.0,8.1038,8.1038,8.1038,8.1038,16800.0
2013-02-15 13:55:00,8.88,8.88,8.88,8.88,123600.0,8.1038,8.1038,8.1038,8.1038,123600.0
2013-02-15 14:00:00,8.88,8.88,8.86,8.86,22800.0,8.1038,8.1038,8.0855,8.0855,22800.0
2013-02-15 14:05:00,8.85,8.85,8.84,8.85,157200.0,8.0764,8.0764,8.0673,8.0764,157200.0
2013-02-15 14:10:00,8.84,8.84,8.83,8.83,181200.0,8.0673,8.0673,8.0582,8.0582,181200.0
2013-02-15 14:15:00,8.82,8.82,8.78,8.79,154800.0,8.049,8.049,8.0125,8.0217,154800.0
2013-02-15 14:20:00,8.78,8.8,8.78,8.79,136800.0,8.0125,8.0308,8.0125,8.0217,136800.0
2013-02-15 14:25:00,8.78,8.78,8.76,8.76,210000.0,8.0125,8.0125,7.9943,7.9943,210000.0
2013-02-15 14:30:00,8.76,8.79,8.76,8.79,108000.0,7.9943,8.0217,7.9943,8.0217,108000.0
2013-02-15 14:35:00,8.78,8.79,8.77,8.79,78000.0,8.0125,8.0217,8.0034,8.0217,78000.0
2013-02-15 14:40:00,8.78,8.79,8.75,8.76,42000.0,8.0125,8.0217,7.9852,7.9943,42000.0
2013-02-15 14:45:00,8.76,8.77,8.75,8.76,79200.0,7.9943,8.0034,7.9852,7.9943,79200.0
2013-02-15 14:50:00,8.77,8.78,8.77,8.78,40800.0,8.0034,8.0125,8.0034,8.0125,40800.0
2013-02-15 14:55:00,8.78,8.78,8.77,8.77,63600.0,8.0125,8.0125,8.0034,8.0034,63600.0
2013-02-15 15:00:00,8.76,8.79,8.76,8.79,62400.0,7.9943,8.0217,7.9943,8.0217,62400.0
2013-02-15 15:05:00,8.78,8.78,8.78,8.78,7200.0,8.0125,8.0125,8.0125,8.0125,7200.0
2013-02-15 15:10:00,8.78,8.78,8.77,8.77,13200.0,8.0125,8.0125,8.0034,8.0034,13200.0
2013-02-15 15:15:00,8.78,8.79,8.78,8.79,30000.0,8.0125,8.0217,8.0125,8.0217,30000.0
2013-02-15 15:20:00,8.81,8.81,8.8,8.8,34800.0,8.0399,8.0399,8.0308,8.0308,34800.0
2013-02-15 15:25:00,8.8,8.81,8.8,8.81,49200.0,8.0308,8.0399,8.0308,8.0399,49200.0
2013-02-15 15:30:00,8.8,8.8,8.8,8.8,18000.0,8.0308,8.0308,8.0308,8.0308,18000.0
2013-02-15 15:35:00,8.81,8.83,8.81,8.81,182400.0,8.0399,8.0582,8.0399,8.0399,182400.0
2013-02-15 15:40:00,8.82,8.84,8.82,8.84,34800.0,8.049,8.0673,8.049,8.0673,34800.0
2013-02-15 15:45:00,8.84,8.84,8.82,8.83,109200.0,8.0673,8.0673,8.049,8.0582,109200.0
2013-02-15 15:50:00,8.83,8.84,8.82,8.82,45600.0,8.0582,8.0673,8.049,8.049,45600.0
2013-02-15 15:55:00,8.82,8.84,8.82,8.84,193200.0,8.049,8.0673,8.049,8.0673,193200.0
2013-02-19 09:30:00,8.89,8.91,8.89,8.9,91200.0,8.1129,8.1312,8.1129,8.122,91200.0
2013-02-19 09:35:00,8.9,8.92,8.9,8.9,94800.0,8.122,8.1403,8.122,8.122,94800.0
2013-02-19 09:40:00,8.9,8.91,8.9,8.91,180000.0,8.122,8.1312,8.122,8.1312,180000.0
2013-02-19 09:45:00,8.91,8.96,8.91,8.95,255600.0,8.1312,8.1768,8.1312,8.1677,255600.0
2013-02-19 09:50:00,8.95,8.97,8.95,8.96,130800.0,8.1677,8.1859,8.1677,8.1768,130800.0
2013-02-19 09:55:00,8.96,8.98,8.96,8.97,16800.0,8.1768,8.195,8.1768,8.1859,16800.0
2013-02-19 10:00:00,8.96,8.97,8.96,8.96,52800.0,8.1768,8.1859,8.1768,8.1768,52800.0
2013-02-19 10:05:00,8.97,8.97,8.95,8.95,133200.0,8.1859,8.1859,8.1677,8.1677,133200.0
2013-02-19 10:10:00,8.95,8.95,8.94,8.94,7200.0,8.1677,8.1677,8.1585,8.1585,7200.0
2013-02-19 10:15:00,8.95,8.96,8.95,8.95,55200.0,8.1677,8.1768,8.1677,8.1677,55200.0
2013-02-19 10:20:00,8.96,8.97,8.96,8.97,172800.0,8.1768,8.1859,8.1768,8.1859,172800.0
2013-02-19 10:25:00,8.97,8.97,8.97,8.97,55200.0,8.1859,8.1859,8.1859,8.1859,55200.0
2013-02-19 10:30:00,8.98,8.98,8.96,8.96,26400.0,8.195,8.195,8.1768,8.1768,26400.0
2013-02-19 10:35:00,8.96,8.96,8.96,8.96,7200.0,8.1768,8.1768,8.1768,8.1768,7200.0
2013-02-19 10:40:00,8.96,8.97,8.96,8.97,12000.0,8.1768,8.1859,8.1768,8.1859,12000.0
2013-02-19 10:45:00,8.97,8.98,8.96,8.97,48000.0,8.1859,8.195,8.1768,8.1859,48000.0
2013-02-19 10:50:00,8.96,8.96,8.94,8.94,75600.0,8.1768,8.1768,8.1585,8.1585,75600.0
2013-02-19 10:55:00,8.95,8.95,8.95,8.95,20400.0,8.1677,8.1677,8.1677,8.1677,20400.0
2013-02-19 11:00:00,8.95,8.95,8.95,8.95,30000.0,8.1677,8.1677,8.1677,8.1677,30000.0
2013-02-19 11:05:00,8.95,8.95,8.95,8.95,3600.0,8.1677,8.1677,8.1677,8.1677,3600.0
2013-02-19 11:10:00,8.95,8.95,8.95,8.95,21600.0,8.1677,8.1677,8.1677,8.1677,21600.0
2013-02-19 11:15:00,8.96,8.96,8.96,8.96,16800.0,8.1768,8.1768,8.1768,8.1768,16800.0
2013-02-19 11:20:00,8.96,8.98,8.96,8.97,19200.0,8.1768,8.195,8.1768,8.1859,19200.0
2013-02-19 11:25:00,8.97,8.99,8.97,8.99,54000.0,8.1859,8.2042,8.1859,8.2042,54000.0
2013-02-19 11:30:00,8.99,8.99,8.98,8.98,12000.0,8.2042,8.2042,8.195,8.195,12000.0
2013-02-19 11:35:00,8.98,8.99,8.98,8.98,10800.0,8.195,8.2042,8.195,8.195,10800.0
2013-02-19 11:40:00,8.98,8.98,8.97,8.97,8400.0,8.195,8.195,8.1859,8.1859,8400.0
2013-02-19 11:45:00,8.97,8.98,8.97,8.98,13200.0,8.1859,8.195,8.1859,8.195,13200.0
2013-02-19 11:50:00,8.98,8.98,8.98,8.98,16800.0,8.195,8.195,8.195,8.195,16800.0
2013-02-19 11:55:00,9.0,9.0,8.99,9.0,106800.0,8.2133,8.2133,8.2042,8.2133,106800.0
2013-02-19 12:00:00,8.99,9.0,8.99,8.99,25200.0,8.2042,8.2133,8.2042,8.2042,25200.0
2013-02-19 12:05:00,8.98,8.98,8.97,8.97,19200.0,8.195,8.195,8.1859,8.1859,19200.0
2013-02-19 12:10:00,8.97,8.97,8.97,8.97,28800.0,8.1859,8.1859,8.1859,8.1859,28800.0
2013-02-19 12:15:00,8.98,8.98,8.97,8.98,39600.0,8.195,8.195,8.1859,8.195,39600.0
2013-02-19 12:20:00,8.98,8.98,8.98,8.98,3600.0,8.195,8.195,8.195,8.195,3600.0
2013-02-19 12:25:00,8.98,8.98,8.98,8.98,2400.0,8.195,8.195,8.195,8.195,2400.0
2013-02-19 12:30:00,8.98,8.98,8.98,8.98,2400.0,8.195,8.195,8.195,8.195,2400.0
2013-02-19 12:35:00,8.97,8.98,8.97,8.98,10800.0,8.1859,8.195,8.1859,8.195,10800.0
2013-02-19 12:40:00,8.97,8.98,8.97,8.98,14400.0,8.1859,8.195,8.1859,8.195,14400.0
2013-02-19 12:45:00,8.98,8.98,8.98,8.98,6000.0,8.195,8.195,8.195,8.195,6000.0
2013-02-19 12:50:00,8.98,8.98,8.98,8.98,7200.0,8.195,8.195,8.195,8.195,7200.0
2013-02-19 12:55:00,8.98,8.99,8.98,8.99,6000.0,8.195,8.2042,8.195,8.2042,6000.0
2013-02-19 13:00:00,8.99,9.0,8.99,9.0,21600.0,8.2042,8.2133,8.2042,8.2133,21600.0
2013-02-19 13:05:00,9.0,9.0,9.0,9.0,72000.0,8.2133,8.2133,8.2133,8.2133,72000.0
2013-02-19 13:10:00,8.99,8.99,8.99,8.99,21600.0,8.2042,8.2042,8.2042,8.2042,21600.0
2013-02-19 13:15:00,8.99,8.99,8.99,8.99,32400.0,8.2042,8.2042,8.2042,8.2042,32400.0
2013-02-19 13:20:00,8.99,8.99,8.99,8.99,4800.0,8.2042,8.2042,8.2042,8.2042,4800.0
2013-02-19 13:25:00,8.99,8.99,8.99,8.99,0.0,8.2042,8.2042,8.2042,8.2042,0.0
2013-02-19 13:30:00,8.99,9.0,8.98,9.0,18000.0,8.2042,8.2133,8.195,8.2133,18000.0
2013-02-19 13:35:00,9.0,9.0,8.99,8.99,15600.0,8.2133,8.2133,8.2042,8.2042,15600.0
2013-02-19 13:40:00,8.99,8.99,8.99,8.99,3600.0,8.2042,8.2042,8.2042,8.2042,3600.0
2013-02-19 13:45:00,8.99,8.99,8.99,8.99,8400.0,8.2042,8.2042,8.2042,8.2042,8400.0
2013-02-19 13:50:00,8.99,8.99,8.98,8.99,4800.0,8.2042,8.2042,8.195,8.2042,4800.0
2013-02-19 13:55:00,8.99,8.99,8.99,8.99,8400.0,8.2042,8.2042,8.2042,8.2042,8400.0
2013-02-19 14:00:00,9.0,9.01,9.0,9.0,142800.0,8.2133,8.2224,8.2133,8.2133,142800.0
2013-02-19 14:05:00,9.01,9.02,9.01,9.02,80400.0,8.2224,8.2315,8.2224,8.2315,80400.0
2013-02-19 14:10:00,9.02,9.02,9.01,9.02,45600.0,8.2315,8.2315,8.2224,8.2315,45600.0
2013-02-19 14:15:00,9.02,9.02,9.01,9.01,16800.0,8.2315,8.2315,8.2224,8.2224,16800.0
2013-02-19 14:20:00,9.01,9.02,9.01,9.02,6000.0,8.2224,8.2315,8.2224,8.2315,6000.0
2013-02-19 14:25:00,9.03,9.03,9.02,9.02,45600.0,8.2407,8.2407,8.2315,8.2315,45600.0
2013-02-19 14:30:00,9.02,9.03,9.02,9.02,3600.0,8.2315,8.2407,8.2315,8.2315,3600.0
2013-02-19 14:35:00,9.03,9.03,9.03,9.03,38400.0,8.2407,8.2407,8.2407,8.2407,38400.0
2013-02-19 14:40:00,9.04,9.04,9.03,9.03,18000.0,8.2498,8.2498,8.2407,8.2407,18000.0
2013-02-19 14:45:00,9.02,9.02,9.02,9.02,40800.0,8.2315,8.2315,8.2315,8.2315,40800.0
2013-02-19 14:50:00,9.01,9.02,9.01,9.02,2400.0,8.2224,8.2315,8.2224,8.2315,2400.0
2013-02-19 14:55:00,9.02,9.02,9.02,9.02,10800.0,8.2315,8.2315,8.2315,8.2315,10800.0
2013-02-19 15:00:00,9.02,9.02,9.02,9.02,15600.0,8.2315,8.2315,8.2315,8.2315,15600.0
2013-02-19 15:05:00,9.03,9.03,9.02,9.02,7200.0,8.2407,8.2407,8.2315,8.2315,7200.0
2013-02-19 15:10:00,9.02,9.03,9.02,9.03,7200.0,8.2315,8.2407,8.2315,8.2407,7200.0
2013-02-19 15:15:00,9.03,9.03,9.02,9.03,55200.0,8.2407,8.2407,8.2315,8.2407,55200.0
2013-02-19 15:20:00,9.02,9.03,9.02,9.02,6000.0,8.2315,8.2407,8.2315,8.2315,6000.0
2013-02-19 15:25:00,9.02,9.02,9.01,9.01,38400.0,8.2315,8.2315,8.2224,8.2224,38400.0
2013-02-19 15:30:00,9.02,9.02,9.01,9.01,70800.0,8.2315,8.2315,8.2224,8.2224,70800.0
2013-02-19 15:35:00,9.01,9.01,9.0,9.0,166800.0,8.2224,8.2224,8.2133,8.2133,166800.0
2013-02-19 15:40:00,9.01,9.02,9.0,9.02,45600.0,8.2224,8.2315,8.2133,8.2315,45600.0
2013-02-19 15:45:00,9.02,9.03,9.02,9.03,43200.0,8.2315,8.2407,8.2315,8.2407,43200.0
2013-02-19 15:50:00,9.03,9.03,9.03,9.03,18000.0,8.2407,8.2407,8.2407,8.2407,18000.0
2013-02-19 15:55:00,9.03,9.04,9.03,9.04,142800.0,8.2407,8.2498,8.2407,8.2498,142800.0
2013-02-20 09:30:00,9.02,9.02,9.01,9.02,94800.0,8.2315,8.2315,8.2224,8.2315,94800.0
2013-02-20 09:35:00,9.03,9.03,9.01,9.01,198000.0,8.2407,8.2407,8.2224,8.2224,198000.0
2013-02-20 09:40:00,9.01,9.01,8.99,8.99,116400.0,8.2224,8.2224,8.2042,8.2042,116400.0
2013-02-20 09:45:00,9.0,9.02,9.0,9.01,50400.0,8.2133,8.2315,8.2133,8.2224,50400.0
2013-02-20 09:50:00,9.01,9.01,9.0,9.0,16800.0,8.2224,8.2224,8.2133,8.2133,16800.0
2013-02-20 09:55:00,8.99,8.99,8.98,8.98,10800.0,8.2042,8.2042,8.195,8.195,10800.0
2013-02-20 10:00:00,8.99,9.0,8.99,8.99,28800.0,8.2042,8.2133,8.2042,8.2042,28800.0
2013-02-20 10:05:00,9.0,9.0,8.99,9.0,15600.0,8.2133,8.2133,8.2042,8.2133,15600.0
2013-02-20 10:10:00,8.99,9.01,8.99,9.01,12000.0,8.2042,8.2224,8.2042,8.2224,12000.0
2013-02-20 10:15:00,9.01,9.02,9.01,9.02,4800.0,8.2224,8.2315,8.2224,8.2315,4800.0
2013-02-20 10:20:00,9.02,9.03,9.01,9.01,56400.0,8.2315,8.2407,8.2224,8.2224,56400.0
2013-02-20 10:25:00,9.01,9.01,9.0,9.01,18000.0,8.2224,8.2224,8.2133,8.2224,18000.0
2013-02-20 10:30:00,9.01,9.01,8.99,9.0,207600.0,8.2224,8.2224,8.2042,8.2133,207600.0
2013-02-20 10:35:00,9.01,9.01,9.0,9.0,15600.0,8.2224,8.2224,8.2133,8.2133,15600.0
2013-02-20 10:40:00,9.0,9.0,9.0,9.0,6000.0,8.2133,8.2133,8.2133,8.2133,6000.0
2013-02-20 10:45:00,9.0,9.0,8.97,8.98,20400.0,8.2133,8.2133,8.1859,8.195,20400.0
2013-02-20 10:50:00,8.98,8.98,8.97,8.98,21600.0,8.195,8.195,8.1859,8.195,21600.0
2013-02-20 10:55:00,8.99,8.99,8.97,8.97,151200.0,8.2042,8.2042,8.1859,8.1859,151200.0
2013-02-20 11:00:00,8.97,8.97,8.94,8.95,194400.0,8.1859,8.1859,8.1585,8.1677,194400.0
2013-02-20 11:05:00,8.95,8.95,8.94,8.94,31200.0,8.1677,8.1677,8.1585,8.1585,31200.0
2013-02-20 11:10:00,8.94,8.95,8.93,8.93,84000.0,8.1585,8.1677,8.1494,8.1494,84000.0
2013-02-20 11:15:00,8.93,8.94,8.93,8.94,64800.0,8.1494,8.1585,8.1494,8.1585,64800.0
2013-02-20 11:20:00,8.96,8.96,8.95,8.96,145200.0,8.1768,8.1768,8.1677,8.1768,145200.0
2013-02-20 11:25:00,8.95,8.95,8.94,8.95,7200.0,8.1677,8.1677,8.1585,8.1677,7200.0
2013-02-20 11:30:00,8.93,8.94,8.93,8.94,58800.0,8.1494,8.1585,8.1494,8.1585,58800.0
2013-02-20 11:35:00,8.93,8.93,8.9,8.91,352800.0,8.1494,8.1494,8.122,8.1312,352800.0
2013-02-20 11:40:00,8.91,8.92,8.9,8.9,52800.0,8.1312,8.1403,8.122,8.122,52800.0
2013-02-20 11:45:00,8.91,8.92,8.91,8.92,122400.0,8.1312,8.1403,8.1312,8.1403,122400.0
2013-02-20 11:50:00,8.92,8.92,8.91,8.91,38400.0,8.1403,8.1403,8.1312,8.1312,38400.0
2013-02-20 11:55:00,8.91,8.92,8.91,8.92,8400.0,8.1312,8.1403,8.1312,8.1403,8400.0
2013-02-20 12:00:00,8.92,8.92,8.91,8.92,49200.0,8.1403,8.1403,8.1312,8.1403,49200.0
2013-02-20 12:05:00,8.92,8.93,8.92,8.93,12000.0,8.1403,8.1494,8.1403,8.1494,12000.0
2013-02-20 12:10:00,8.93,8.94,8.93,8.93,14400.0,8.1494,8.1585,8.1494,8.1494,14400.0
2013-02-20 12:15:00,8.94,8.94,8.94,8.94,13200.0,8.1585,8.1585,8.1585,8.1585,13200.0
2013-02-20 12:20:00,8.94,8.95,8.94,8.95,6000.0,8.1585,8.1677,8.1585,8.1677,6000.0
2013-02-20 12:25:00,8.94,8.94,8.94,8.94,1200.0,8.1585,8.1585,8.1585,8.1585,1200.0
2013-02-20 12:30:00,8.94,8.94,8.93,8.94,20400.0,8.1585,8.1585,8.1494,8.1585,20400.0
2013-02-20 12:35:00,8.93,8.93,8.93,8.93,1200.0,8.1494,8.1494,8.1494,8.1494,1200.0
2013-02-20 12:40:00,8.95,8.95,8.94,8.95,24000.0,8.1677,8.1677,8.1585,8.1677,24000.0
2013-02-20 12:45:00,8.95,8.95,8.94,8.94,39600.0,8.1677,8.1677,8.1585,8.1585,39600.0
2013-02-20 12:50:00,8.94,8.94,8.93,8.94,14400.0,8.1585,8.1585,8.1494,8.1585,14400.0
2013-02-20 12:55:00,8.93,8.94,8.93,8.94,9600.0,8.1494,8.1585,8.1494,8.1585,9600.0
2013-02-20 13:00:00,8.94,8.94,8.93,8.93,6000.0,8.1585,8.1585,8.1494,8.1494,6000.0
2013-02-20 13:05:00,8.94,8.94,8.93,8.93,3600.0,8.1585,8.1585,8.1494,8.1494,3600.0
2013-02-20 13:10:00,8.93,8.93,8.91,8.93,57600.0,8.1494,8.1494,8.1312,8.1494,57600.0
2013-02-20 13:15:00,8.93,8.94,8.93,8.93,25200.0,8.1494,8.1585,8.1494,8.1494,25200.0
2013-02-20 13:20:00,8.94,8.95,8.94,8.95,34800.0,8.1585,8.1677,8.1585,8.1677,34800.0
2013-02-20 13:25:00,8.93,8.93,8.93,8.93,4800.0,8.1494,8.1494,8.1494,8.1494,4800.0
2013-02-20 13:30:00,8.93,8.93,8.93,8.93,1200.0,8.1494,8.1494,8.1494,8.1494,1200.0
2013-02-20 13:35:00,8.92,8.92,8.91,8.91,27600.0,8.1403,8.1403,8.1312,8.1312,27600.0
2013-02-20 13:40:00,8.92,8.92,8.92,8.92,4800.0,8.1403,8.1403,8.1403,8.1403,4800.0
2013-02-20 13:45:00,8.93,8.93,8.93,8.93,3600.0,8.1494,8.1494,8.1494,8.1494,3600.0
2013-02-20 13:50:00,8.91,8.92,8.91,8.92,25200.0,8.1312,8.1403,8.1312,8.1403,25200.0
2013-02-20 13:55:00,8.91,8.91,8.91,8.91,1200.0,8.1312,8.1312,8.1312,8.1312,1200.0
2013-02-20 14:00:00,8.9,8.92,8.88,8.92,247200.0,8.122,8.1403,8.1038,8.1403,247200.0
2013-02-20 14:05:00,8.93,8.94,8.92,8.94,54000.0,8.1494,8.1585,8.1403,8.1585,54000.0
2013-02-20 14:10:00,8.94,8.94,8.9,8.92,93600.0,8.1585,8.1585,8.122,8.1403,93600.0
2013-02-20 14:15:00,8.9,8.92,8.9,8.92,33600.0,8.122,8.1403,8.122,8.1403,33600.0
2013-02-20 14:20:00,8.91,8.91,8.9,8.9,31200.0,8.1312,8.1312,8.122,8.122,31200.0
2013-02-20 14:25:00,8.9,8.91,8.9,8.91,22800.0,8.122,8.1312,8.122,8.1312,22800.0
2013-02-20 14:30:00,8.9,8.9,8.9,8.9,9600.0,8.122,8.122,8.122,8.122,9600.0
2013-02-20 14:35:00,8.9,8.91,8.88,8.91,34800.0,8.122,8.1312,8.1038,8.1312,34800.0
2013-02-20 14:40:00,8.89,8.89,8.87,8.87,103200.0,8.1129,8.1129,8.0947,8.0947,103200.0
2013-02-20 14:45:00,8.87,8.87,8.83,8.84,208800.0,8.0947,8.0947,8.0582,8.0673,208800.0
2013-02-20 14:50:00,8.85,8.85,8.8,8.8,147600.0,8.0764,8.0764,8.0308,8.0308,147600.0
2013-02-20 14:55:00,8.81,8.83,8.81,8.82,86400.0,8.0399,8.0582,8.0399,8.049,86400.0
2013-02-20 15:00:00,8.8,8.8,8.76,8.76,170400.0,8.0308,8.0308,7.9943,7.9943,170400.0
2013-02-20 15:05:00,8.76,8.78,8.76,8.78,170400.0,7.9943,8.0125,7.9943,8.0125,170400.0
2013-02-20 15:10:00,8.78,8.79,8.76,8.77,226800.0,8.0125,8.0217,7.9943,8.0034,226800.0
2013-02-20 15:15:00,8.76,8.77,8.74,8.77,73200.0,7.9943,8.0034,7.976,8.0034,73200.0
2013-02-20 15:20:00,8.76,8.78,8.75,8.77,162000.0,7.9943,8.0125,7.9852,8.0034,162000.0
2013-02-20 15:25:00,8.76,8.76,8.74,8.75,108000.0,7.9943,7.9943,7.976,7.9852,108000.0
2013-02-20 15:30:00,8.74,8.75,8.72,8.74,72000.0,7.976,7.9852,7.9578,7.976,72000.0
2013-02-20 15:35:00,8.75,8.78,8.75,8.77,55200.0,7.9852,8.0125,7.9852,8.0034,55200.0
2013-02-20 15:40:00,8.76,8.76,8.74,8.75,42000.0,7.9943,7.9943,7.976,7.9852,42000.0
2013-02-20 15:45:00,8.75,8.77,8.72,8.72,91200.0,7.9852,8.0034,7.9578,7.9578,91200.0
2013-02-20 15:50:00,8.73,8.74,8.71,8.72,79200.0,7.9669,7.976,7.9486,7.9578,79200.0
2013-02-20 15:55:00,8.72,8.72,8.7,8.71,260400.0,7.9578,7.9578,7.9395,7.9486,260400.0
2013-02-21 09:30:00,8.64,8.64,8.59,8.6,463200.0,7.8848,7.8848,7.8391,7.8483,463200.0
2013-02-21 09:35:00,8.6,8.61,8.58,8.6,622800.0,7.8483,7.8574,7.83,7.8483,622800.0
2013-02-21 09:40:00,8.6,8.61,8.59,8.6,223200.0,7.8483,7.8574,7.8391,7.8483,223200.0
2013-02-21 09:45:00,8.6,8.6,8.56,8.57,216000.0,7.8483,7.8483,7.8118,7.8209,216000.0
2013-02-21 09:50:00,8.57,8.57,8.53,8.53,247200.0,7.8209,7.8209,7.7844,7.7844,247200.0
2013-02-21 09:55:00,8.54,8.55,8.53,8.55,168000.0,7.7935,7.8026,7.7844,7.8026,168000.0
2013-02-21 10:00:00,8.54,8.54,8.5,8.52,484800.0,7.7935,7.7935,7.757,7.7753,484800.0
2013-02-21 10:05:00,8.53,8.56,8.53,8.55,109200.0,7.7844,7.8118,7.7844,7.8026,109200.0
2013-02-21 10:10:00,8.53,8.57,8.53,8.55,84000.0,7.7844,7.8209,7.7844,7.8026,84000.0
2013-02-21 10:15:00,8.55,8.55,8.54,8.54,102000.0,7.8026,7.8026,7.7935,7.7935,102000.0
2013-02-21 10:20:00,8.56,8.58,8.56,8.58,244800.0,7.8118,7.83,7.8118,7.83,244800.0
2013-02-21 10:25:00,8.58,8.61,8.58,8.61,117600.0,7.83,7.8574,7.83,7.8574,117600.0
2013-02-21 10:30:00,8.61,8.62,8.6,8.6,82800.0,7.8574,7.8665,7.8483,7.8483,82800.0
2013-02-21 10:35:00,8.61,8.61,8.58,8.58,120000.0,7.8574,7.8574,7.83,7.83,120000.0
2013-02-21 10:40:00,8.58,8.61,8.58,8.6,100800.0,7.83,7.8574,7.83,7.8483,100800.0
2013-02-21 10:45:00,8.6,8.61,8.6,8.61,15600.0,7.8483,7.8574,7.8483,7.8574,15600.0
2013-02-21 10:50:00,8.59,8.59,8.57,8.59,49200.0,7.8391,7.8391,7.8209,7.8391,49200.0
2013-02-21 10:55:00,8.58,8.58,8.58,8.58,20400.0,7.83,7.83,7.83,7.83,20400.0
2013-02-21 11:00:00,8.59,8.59,8.57,8.58,78000.0,7.8391,7.8391,7.8209,7.83,78000.0
2013-02-21 11:05:00,8.58,8.58,8.58,8.58,8400.0,7.83,7.83,7.83,7.83,8400.0
2013-02-21 11:10:00,8.58,8.58,8.56,8.56,31200.0,7.83,7.83,7.8118,7.8118,31200.0
2013-02-21 11:15:00,8.57,8.57,8.55,8.55,14400.0,7.8209,7.8209,7.8026,7.8026,14400.0
2013-02-21 11:20:00,8.55,8.56,8.55,8.56,16800.0,7.8026,7.8118,7.8026,7.8118,16800.0
2013-02-21 11:25:00,8.56,8.56,8.55,8.55,30000.0,7.8118,7.8118,7.8026,7.8026,30000.0
2013-02-21 11:30:00,8.55,8.55,8.54,8.54,72000.0,7.8026,7.8026,7.7935,7.7935,72000.0
2013-02-21 11:35:00,8.54,8.56,8.54,8.56,20400.0,7.7935,7.8118,7.7935,7.8118,20400.0
2013-02-21 11:40:00,8.56,8.58,8.56,8.58,26400.0,7.8118,7.83,7.8118,7.83,26400.0
2013-02-21 11:45:00,8.57,8.57,8.56,8.56,54000.0,7.8209,7.8209,7.8118,7.8118,54000.0
2013-02-21 11:50:00,8.57,8.58,8.57,8.58,18000.0,7.8209,7.83,7.8209,7.83,18000.0
2013-02-21 11:55:00,8.58,8.58,8.56,8.57,15600.0,7.83,7.83,7.8118,7.8209,15600.0
2013-02-21 12:00:00,8.57,8.57,8.55,8.56,52800.0,7.8209,7.8209,7.8026,7.8118,52800.0
2013-02-21 12:05:00,8.55,8.55,8.55,8.55,64800.0,7.8026,7.8026,7.8026,7.8026,64800.0
2013-02-21 12:10:00,8.55,8.55,8.54,8.54,62400.0,7.8026,7.8026,7.7935,7.7935,62400.0
2013-02-21 12:15:00,8.54,8.55,8.51,8.51,109200.0,7.7935,7.8026,7.7661,7.7661,109200.0
2013-02-21 12:20:00,8.52,8.53,8.52,8.53,6000.0,7.7753,7.7844,7.7753,7.7844,6000.0
2013-02-21 12:25:00,8.52,8.53,8.52,8.53,9600.0,7.7753,7.7844,7.7753,7.7844,9600.0
2013-02-21 12:30:00,8.53,8.53,8.51,8.51,74400.0,7.7844,7.7844,7.7661,7.7661,74400.0
2013-02-21 12:35:00,8.51,8.51,8.5,8.5,34800.0,7.7661,7.7661,7.757,7.757,34800.0
2013-02-21 12:40:00,8.5,8.51,8.5,8.5,55200.0,7.757,7.7661,7.757,7.757,55200.0
2013-02-21 12:45:00,8.5,8.52,8.5,8.51,34800.0,7.757,7.7753,7.757,7.7661,34800.0
2013-02-21 12:50:00,8.51,8.52,8.51,8.52,39600.0,7.7661,7.7753,7.7661,7.7753,39600.0
2013-02-21 12:55:00,8.53,8.54,8.53,8.54,13200.0,7.7844,7.7935,7.7844,7.7935,13200.0
2013-02-21 13:00:00,8.54,8.55,8.54,8.55,146400.0,7.7935,7.8026,7.7935,7.8026,146400.0
2013-02-21 13:05:00,8.55,8.55,8.55,8.55,8400.0,7.8026,7.8026,7.8026,7.8026,8400.0
2013-02-21 13:10:00,8.54,8.54,8.52,8.53,32400.0,7.7935,7.7935,7.7753,7.7844,32400.0
2013-02-21 13:15:00,8.53,8.53,8.51,8.53,69600.0,7.7844,7.7844,7.7661,7.7844,69600.0
2013-02-21 13:20:00,8.52,8.53,8.52,8.52,57600.0,7.7753,7.7844,7.7753,7.7753,57600.0
2013-02-21 13:25:00,8.52,8.53,8.52,8.52,14400.0,7.7753,7.7844,7.7753,7.7753,14400.0
2013-02-21 13:30:00,8.53,8.54,8.52,8.54,30000.0,7.7844,7.7935,7.7753,7.7935,30000.0
2013-02-21 13:35:00,8.53,8.54,8.53,8.53,81600.0,7.7844,7.7935,7.7844,7.7844,81600.0
2013-02-21 13:40:00,8.52,8.52,8.51,8.51,34800.0,7.7753,7.7753,7.7661,7.7661,34800.0
2013-02-21 13:45:00,8.51,8.51,8.5,8.5,21600.0,7.7661,7.7661,7.757,7.757,21600.0
2013-02-21 13:50:00,8.5,8.5,8.5,8.5,212400.0,7.757,7.757,7.757,7.757,212400.0
2013-02-21 13:55:00,8.51,8.51,8.51,8.51,6000.0,7.7661,7.7661,7.7661,7.7661,6000.0
2013-02-21 14:00:00,8.52,8.52,8.48,8.48,128400.0,7.7753,7.7753,7.7388,7.7388,128400.0
2013-02-21 14:05:00,8.48,8.48,8.47,8.47,78000.0,7.7388,7.7388,7.7296,7.7296,78000.0
2013-02-21 14:10:00,8.47,8.48,8.47,8.48,40800.0,7.7296,7.7388,7.7296,7.7388,40800.0
2013-02-21 14:15:00,8.48,8.48,8.48,8.48,10800.0,7.7388,7.7388,7.7388,7.7388,10800.0
2013-02-21 14:20:00,8.47,8.47,8.47,8.47,42000.0,7.7296,7.7296,7.7296,7.7296,42000.0
2013-02-21 14:25:00,8.47,8.48,8.46,8.48,64800.0,7.7296,7.7388,7.7205,7.7388,64800.0
2013-02-21 14:30:00,8.5,8.52,8.5,8.51,60000.0,7.757,7.7753,7.757,7.7661,60000.0
2013-02-21 14:35:00,8.52,8.52,8.51,8.51,81600.0,7.7753,7.7753,7.7661,7.7661,81600.0
2013-02-21 14:40:00,8.51,8.51,8.5,8.51,105600.0,7.7661,7.7661,7.757,7.7661,105600.0
2013-02-21 14:45:00,8.51,8.52,8.51,8.51,45600.0,7.7661,7.7753,7.7661,7.7661,45600.0
2013-02-21 14:50:00,8.5,8.5,8.5,8.5,40800.0,7.757,7.757,7.757,7.757,40800.0
2013-02-21 14:55:00,8.51,8.55,8.51,8.55,169200.0,7.7661,7.8026,7.7661,7.8026,169200.0
2013-02-21 15:00:00,8.55,8.56,8.53,8.56,57600.0,7.8026,7.8118,7.7844,7.8118,57600.0
2013-02-21 15:05:00,8.56,8.59,8.56,8.58,217200.0,7.8118,7.8391,7.8118,7.83,217200.0
2013-02-21 15:10:00,8.58,8.6,8.57,8.6,144000.0,7.83,7.8483,7.8209,7.8483,144000.0
2013-02-21 15:15:00,8.6,8.6,8.58,8.58,117600.0,7.8483,7.8483,7.83,7.83,117600.0
2013-02-21 15:20:00,8.58,8.6,8.57,8.6,88800.0,7.83,7.8483,7.8209,7.8483,88800.0
2013-02-21 15:25:00,8.6,8.63,8.6,8.62,81600.0,7.8483,7.8756,7.8483,7.8665,81600.0
2013-02-21 15:30:00,8.61,8.63,8.6,8.6,58800.0,7.8574,7.8756,7.8483,7.8483,58800.0
2013-02-21 15:35:00,8.6,8.61,8.59,8.61,69600.0,7.8483,7.8574,7.8391,7.8574,69600.0
2013-02-21 15:40:00,8.59,8.59,8.56,8.57,91200.0,7.8391,7.8391,7.8118,7.8209,91200.0
2013-02-21 15:45:00,8.58,8.59,8.57,8.58,66000.0,7.83,7.8391,7.8209,7.83,66000.0
2013-02-21 15:50:00,8.57,8.58,8.54,8.54,66000.0,7.8209,7.83,7.7935,7.7935,66000.0
2013-02-21 15:55:00,8.54,8.55,8.53,8.54,216000.0,7.7935,7.8026,7.7844,7.7935,216000.0
2013-02-22 09:30:00,8.66,8.69,8.66,8.68,364800.0,7.903,7.9304,7.903,7.9213,364800.0
2013-02-22 09:35:00,8.69,8.7,8.68,8.69,273600.0,7.9304,7.9395,7.9213,7.9304,273600.0
2013-02-22 09:40:00,8.69,8.69,8.65,8.67,260400.0,7.9304,7.9304,7.8939,7.9121,260400.0
2013-02-22 09:45:00,8.66,8.66,8.63,8.64,219600.0,7.903,7.903,7.8756,7.8848,219600.0
2013-02-22 09:50:00,8.64,8.65,8.62,8.63,145200.0,7.8848,7.8939,7.8665,7.8756,145200.0
2013-02-22 09:55:00,8.64,8.65,8.63,8.64,108000.0,7.8848,7.8939,7.8756,7.8848,108000.0
2013-02-22 10:00:00,8.65,8.65,8.62,8.62,195600.0,7.8939,7.8939,7.8665,7.8665,195600.0
2013-02-22 10:05:00,8.65,8.66,8.65,8.65,343200.0,7.8939,7.903,7.8939,7.8939,343200.0
2013-02-22 10:10:00,8.65,8.65,8.63,8.63,10800.0,7.8939,7.8939,7.8756,7.8756,10800.0
2013-02-22 10:15:00,8.63,8.64,8.62,8.64,63600.0,7.8756,7.8848,7.8665,7.8848,63600.0
2013-02-22 10:20:00,8.64,8.65,8.64,8.64,69600.0,7.8848,7.8939,7.8848,7.8848,69600.0
2013-02-22 10:25:00,8.64,8.64,8.63,8.63,73200.0,7.8848,7.8848,7.8756,7.8756,73200.0
2013-02-22 10:30:00,8.62,8.62,8.62,8.62,15600.0,7.8665,7.8665,7.8665,7.8665,15600.0
2013-02-22 10:35:00,8.64,8.64,8.63,8.63,8400.0,7.8848,7.8848,7.8756,7.8756,8400.0
2013-02-22 10:40:00,8.64,8.66,8.63,8.66,20400.0,7.8848,7.903,7.8756,7.903,20400.0
2013-02-22 10:45:00,8.66,8.67,8.65,8.65,145200.0,7.903,7.9121,7.8939,7.8939,145200.0
2013-02-22 10:50:00,8.65,8.66,8.65,8.65,58800.0,7.8939,7.903,7.8939,7.8939,58800.0
2013-02-22 10:55:00,8.65,8.66,8.64,8.64,26400.0,7.8939,7.903,7.8848,7.8848,26400.0
2013-02-22 11:00:00,8.64,8.65,8.63,8.64,62400.0,7.8848,7.8939,7.8756,7.8848,62400.0
2013-02-22 11:05:00,8.65,8.65,8.64,8.64,3600.0,7.8939,7.8939,7.8848,7.8848,3600.0
2013-02-22 11:10:00,8.62,8.62,8.6,8.61,76800.0,7.8665,7.8665,7.8483,7.8574,76800.0
2013-02-22 11:15:00,8.62,8.62,8.61,8.62,22800.0,7.8665,7.8665,7.8574,7.8665,22800.0
2013-02-22 11:20:00,8.62,8.64,8.62,8.64,30000.0,7.8665,7.8848,7.8665,7.8848,30000.0
2013-02-22 11:25:00,8.65,8.65,8.65,8.65,20400.0,7.8939,7.8939,7.8939,7.8939,20400.0
2013-02-22 11:30:00,8.65,8.66,8.65,8.66,57600.0,7.8939,7.903,7.8939,7.903,57600.0
2013-02-22 11:35:00,8.66,8.67,8.66,8.67,4800.0,7.903,7.9121,7.903,7.9121,4800.0
2013-02-22 11:40:00,8.68,8.68,8.66,8.66,74400.0,7.9213,7.9213,7.903,7.903,74400.0
2013-02-22 11:45:00,8.67,8.67,8.67,8.67,42000.0,7.9121,7.9121,7.9121,7.9121,42000.0
2013-02-22 11:50:00,8.66,8.69,8.66,8.69,105600.0,7.903,7.9304,7.903,7.9304,105600.0
2013-02-22 11:55:00,8.68,8.68,8.67,8.67,25200.0,7.9213,7.9213,7.9121,7.9121,25200.0
2013-02-22 12:00:00,8.68,8.68,8.68,8.68,39600.0,7.9213,7.9213,7.9213,7.9213,39600.0
2013-02-22 12:05:00,8.67,8.69,8.67,8.69,30000.0,7.9121,7.9304,7.9121,7.9304,30000.0
2013-02-22 12:10:00,8.69,8.69,8.68,8.68,43200.0,7.9304,7.9304,7.9213,7.9213,43200.0
2013-02-22 12:15:00,8.69,8.69,8.69,8.69,6000.0,7.9304,7.9304,7.9304,7.9304,6000.0
2013-02-22 12:20:00,8.69,8.69,8.69,8.69,0.0,7.9304,7.9304,7.9304,7.9304,0.0
2013-02-22 12:25:00,8.69,8.69,8.69,8.69,26400.0,7.9304,7.9304,7.9304,7.9304,26400.0
2013-02-22 12:30:00,8.69,8.7,8.69,8.7,72000.0,7.9304,7.9395,7.9304,7.9395,72000.0
2013-02-22 12:35:00,8.7,8.7,8.7,8.7,20400.0,7.9395,7.9395,7.9395,7.9395,20400.0
2013-02-22 12:40:00,8.71,8.72,8.71,8.72,145200.0,7.9486,7.9578,7.9486,7.9578,145200.0
2013-02-22 12:45:00,8.72,8.73,8.71,8.73,72000.0,7.9578,7.9669,7.9486,7.9669,72000.0
2013-02-22 12:50:00,8.74,8.74,8.73,8.73,40800.0,7.976,7.976,7.9669,7.9669,40800.0
2013-02-22 12:55:00,8.73,8.74,8.73,8.73,34800.0,7.9669,7.976,7.9669,7.9669,34800.0
2013-02-22 13:00:00,8.74,8.75,8.73,8.73,87600.0,7.976,7.9852,7.9669,7.9669,87600.0
2013-02-22 13:05:00,8.73,8.73,8.72,8.72,19200.0,7.9669,7.9669,7.9578,7.9578,19200.0
2013-02-22 13:10:00,8.72,8.72,8.72,8.72,15600.0,7.9578,7.9578,7.9578,7.9578,15600.0
2013-02-22 13:15:00,8.72,8.73,8.72,8.73,7200.0,7.9578,7.9669,7.9578,7.9669,7200.0
2013-02-22 13:20:00,8.72,8.72,8.72,8.72,8400.0,7.9578,7.9578,7.9578,7.9578,8400.0
2013-02-22 13:25:00,8.72,8.72,8.7,8.71,64800.0,7.9578,7.9578,7.9395,7.9486,64800.0
2013-02-22 13:30:00,8.71,8.71,8.71,8.71,3600.0,7.9486,7.9486,7.9486,7.9486,3600.0
2013-02-22 13:35:00,8.71,8.72,8.71,8.72,16800.0,7.9486,7.9578,7.9486,7.9578,16800.0
2013-02-22 13:40:00,8.73,8.73,8.72,8.72,50400.0,7.9669,7.9669,7.9578,7.9578,50400.0
2013-02-22 13:45:00,8.72,8.74,8.72,8.74,39600.0,7.9578,7.976,7.9578,7.976,39600.0
2013-02-22 13:50:00,8.74,8.74,8.73,8.73,20400.0,7.976,7.976,7.9669,7.9669,20400.0
2013-02-22 13:55:00,8.72,8.73,8.72,8.73,16800.0,7.9578,7.9669,7.9578,7.9669,16800.0
2013-02-22 14:00:00,8.72,8.73,8.71,8.72,73200.0,7.9578,7.9669,7.9486,7.9578,73200.0
2013-02-22 14:05:00,8.72,8.72,8.7,8.7,81600.0,7.9578,7.9578,7.9395,7.9395,81600.0
2013-02-22 14:10:00,8.7,8.7,8.7,8.7,42000.0,7.9395,7.9395,7.9395,7.9395,42000.0
2013-02-22 14:15:00,8.71,8.71,8.7,8.7,66000.0,7.9486,7.9486,7.9395,7.9395,66000.0
2013-02-22 14:20:00,8.7,8.71,8.69,8.7,28800.0,7.9395,7.9486,7.9304,7.9395,28800.0
2013-02-22 14:25:00,8.7,8.7,8.69,8.7,34800.0,7.9395,7.9395,7.9304,7.9395,34800.0
2013-02-22 14:30:00,8.7,8.71,8.7,8.7,39600.0,7.9395,7.9486,7.9395,7.9395,39600.0
2013-02-22 14:35:00,8.7,8.72,8.7,8.71,164400.0,7.9395,7.9578,7.9395,7.9486,164400.0
2013-02-22 14:40:00,8.71,8.71,8.71,8.71,7200.0,7.9486,7.9486,7.9486,7.9486,7200.0
2013-02-22 14:45:00,8.71,8.71,8.7,8.7,24000.0,7.9486,7.9486,7.9395,7.9395,24000.0
2013-02-22 14:50:00,8.71,8.72,8.7,8.72,92400.0,7.9486,7.9578,7.9395,7.9578,92400.0
2013-02-22 14:55:00,8.72,8.72,8.71,8.71,42000.0,7.9578,7.9578,7.9486,7.9486,42000.0
2013-02-22 15:00:00,8.72,8.72,8.72,8.72,64800.0,7.9578,7.9578,7.9578,7.9578,64800.0
2013-02-22 15:05:00,8.72,8.74,8.72,8.73,225600.0,7.9578,7.976,7.9578,7.9669,225600.0
2013-02-22 15:10:00,8.72,8.74,8.72,8.73,75600.0,7.9578,7.976,7.9578,7.9669,75600.0
2013-02-22 15:15:00,8.73,8.74,8.73,8.73,92400.0,7.9669,7.976,7.9669,7.9669,92400.0
2013-02-22 15:20:00,8.73,8.73,8.71,8.72,30000.0,7.9669,7.9669,7.9486,7.9578,30000.0
2013-02-22 15:25:00,8.72,8.73,8.72,8.73,48000.0,7.9578,7.9669,7.9578,7.9669,48000.0
2013-02-22 15:30:00,8.73,8.74,8.72,8.74,81600.0,7.9669,7.976,7.9578,7.976,81600.0
2013-02-22 15:35:00,8.73,8.75,8.73,8.75,62400.0,7.9669,7.9852,7.9669,7.9852,62400.0
2013-02-22 15:40:00,8.75,8.76,8.74,8.76,54000.0,7.9852,7.9943,7.976,7.9943,54000.0
2013-02-22 15:45:00,8.76,8.76,8.75,8.75,80400.0,7.9943,7.9943,7.9852,7.9852,80400.0
2013-02-22 15:50:00,8.76,8.76,8.75,8.75,188400.0,7.9943,7.9943,7.9852,7.9852,188400.0
2013-02-22 15:55:00,8.76,8.78,8.75,8.78,286800.0,7.9943,8.0125,7.9852,8.0125,286800.0
2013-02-25 09:30:00,8.92,8.93,8.91,8.91,687600.0,8.1403,8.1494,8.1312,8.1312,687600.0
2013-02-25 09:35:00,8.91,8.91,8.88,8.89,260400.0,8.1312,8.1312,8.1038,8.1129,260400.0
2013-02-25 09:40:00,8.89,8.9,8.88,8.88,174000.0,8.1129,8.122,8.1038,8.1038,174000.0
2013-02-25 09:45:00,8.9,8.9,8.88,8.89,82800.0,8.122,8.122,8.1038,8.1129,82800.0
2013-02-25 09:50:00,8.9,8.91,8.9,8.9,96000.0,8.122,8.1312,8.122,8.122,96000.0
2013-02-25 09:55:00,8.9,8.92,8.9,8.92,99600.0,8.122,8.1403,8.122,8.1403,99600.0
2013-02-25 10:00:00,8.93,8.95,8.93,8.94,273600.0,8.1494,8.1677,8.1494,8.1585,273600.0
2013-02-25 10:05:00,8.94,8.95,8.93,8.93,52800.0,8.1585,8.1677,8.1494,8.1494,52800.0
2013-02-25 10:10:00,8.93,8.93,8.91,8.91,49200.0,8.1494,8.1494,8.1312,8.1312,49200.0
2013-02-25 10:15:00,8.92,8.92,8.89,8.9,109200.0,8.1403,8.1403,8.1129,8.122,109200.0
2013-02-25 10:20:00,8.89,8.89,8.85,8.85,135600.0,8.1129,8.1129,8.0764,8.0764,135600.0
2013-02-25 10:25:00,8.86,8.86,8.81,8.81,279600.0,8.0855,8.0855,8.0399,8.0399,279600.0
2013-02-25 10:30:00,8.82,8.85,8.82,8.85,198000.0,8.049,8.0764,8.049,8.0764,198000.0
2013-02-25 10:35:00,8.85,8.85,8.81,8.81,121200.0,8.0764,8.0764,8.0399,8.0399,121200.0
2013-02-25 10:40:00,8.8,8.83,8.79,8.83,73200.0,8.0308,8.0582,8.0217,8.0582,73200.0
2013-02-25 10:45:00,8.84,8.84,8.79,8.8,150000.0,8.0673,8.0673,8.0217,8.0308,150000.0
2013-02-25 10:50:00,8.79,8.8,8.75,8.76,176400.0,8.0217,8.0308,7.9852,7.9943,176400.0
2013-02-25 10:55:00,8.77,8.79,8.76,8.79,81600.0,8.0034,8.0217,7.9943,8.0217,81600.0
2013-02-25 11:00:00,8.78,8.79,8.76,8.78,91200.0,8.0125,8.0217,7.9943,8.0125,91200.0
2013-02-25 11:05:00,8.78,8.81,8.76,8.8,106800.0,8.0125,8.0399,7.9943,8.0308,106800.0
2013-02-25 11:10:00,8.8,8.8,8.79,8.79,104400.0,8.0308,8.0308,8.0217,8.0217,104400.0
2013-02-25 11:15:00,8.81,8.84,8.79,8.8,120000.0,8.0399,8.0673,8.0217,8.0308,120000.0
2013-02-25 11:20:00,8.8,8.81,8.79,8.81,32400.0,8.0308,8.0399,8.0217,8.0399,32400.0
2013-02-25 11:25:00,8.81,8.81,8.8,8.8,19200.0,8.0399,8.0399,8.0308,8.0308,19200.0
2013-02-25 11:30:00,8.81,8.82,8.81,8.82,9600.0,8.0399,8.049,8.0399,8.049,9600.0
2013-02-25 11:35:00,8.79,8.79,8.74,8.74,111600.0,8.0217,8.0217,7.976,7.976,111600.0
2013-02-25 11:40:00,8.75,8.76,8.74,8.74,39600.0,7.9852,7.9943,7.976,7.976,39600.0
2013-02-25 11:45:00,8.74,8.74,8.7,8.7,103200.0,7.976,7.976,7.9395,7.9395,103200.0
2013-02-25 11:50:00,8.71,8.71,8.66,8.69,319200.0,7.9486,7.9486,7.903,7.9304,319200.0
2013-02-25 11:55:00,8.68,8.68,8.65,8.65,61200.0,7.9213,7.9213,7.8939,7.8939,61200.0
2013-02-25 12:00:00,8.66,8.67,8.66,8.66,52800.0,7.903,7.9121,7.903,7.903,52800.0
2013-02-25 12:05:00,8.69,8.69,8.67,8.69,61200.0,7.9304,7.9304,7.9121,7.9304,61200.0
2013-02-25 12:10:00,8.7,8.7,8.68,8.68,48000.0,7.9395,7.9395,7.9213,7.9213,48000.0
2013-02-25 12:15:00,8.69,8.69,8.67,8.68,56400.0,7.9304,7.9304,7.9121,7.9213,56400.0
2013-02-25 12:20:00,8.68,8.7,8.67,8.7,70800.0,7.9213,7.9395,7.9121,7.9395,70800.0
2013-02-25 12:25:00,8.69,8.71,8.69,8.71,25200.0,7.9304,7.9486,7.9304,7.9486,25200.0
2013-02-25 12:30:00,8.7,8.7,8.7,8.7,24000.0,7.9395,7.9395,7.9395,7.9395,24000.0
2013-02-25 12:35:00,8.71,8.71,8.69,8.7,121200.0,7.9486,7.9486,7.9304,7.9395,121200.0
2013-02-25 12:40:00,8.71,8.71,8.71,8.71,26400.0,7.9486,7.9486,7.9486,7.9486,26400.0
2013-02-25 12:45:00,8.72,8.74,8.72,8.74,51600.0,7.9578,7.976,7.9578,7.976,51600.0
2013-02-25 12:50:00,8.74,8.75,8.73,8.73,69600.0,7.976,7.9852,7.9669,7.9669,69600.0
2013-02-25 12:55:00,8.73,8.74,8.73,8.74,31200.0,7.9669,7.976,7.9669,7.976,31200.0
2013-02-25 13:00:00,8.74,8.74,8.74,8.74,3600.0,7.976,7.976,7.976,7.976,3600.0
2013-02-25 13:05:00,8.72,8.72,8.72,8.72,12000.0,7.9578,7.9578,7.9578,7.9578,12000.0
2013-02-25 13:10:00,8.72,8.72,8.72,8.72,3600.0,7.9578,7.9578,7.9578,7.9578,3600.0
2013-02-25 13:15:00,8.72,8.72,8.71,8.71,49200.0,7.9578,7.9578,7.9486,7.9486,49200.0
2013-02-25 13:20:00,8.71,8.71,8.7,8.71,6000.0,7.9486,7.9486,7.9395,7.9486,6000.0
2013-02-25 13:25:00,8.71,8.72,8.69,8.69,18000.0,7.9486,7.9578,7.9304,7.9304,18000.0
2013-02-25 13:30:00,8.69,8.69,8.66,8.66,15600.0,7.9304,7.9304,7.903,7.903,15600.0
2013-02-25 13:35:00,8.65,8.66,8.64,8.65,37200.0,7.8939,7.903,7.8848,7.8939,37200.0
2013-02-25 13:40:00,8.65,8.65,8.62,8.63,62400.0,7.8939,7.8939,7.8665,7.8756,62400.0
2013-02-25 13:45:00,8.63,8.64,8.62,8.62,26400.0,7.8756,7.8848,7.8665,7.8665,26400.0
2013-02-25 13:50:00,8.64,8.64,8.61,8.62,22800.0,7.8848,7.8848,7.8574,7.8665,22800.0
2013-02-25 13:55:00,8.6,8.61,8.58,8.58,85200.0,7.8483,7.8574,7.83,7.83,85200.0
2013-02-25 14:00:00,8.58,8.59,8.56,8.57,67200.0,7.83,7.8391,7.8118,7.8209,67200.0
2013-02-25 14:05:00,8.55,8.58,8.54,8.58,52800.0,7.8026,7.83,7.7935,7.83,52800.0
2013-02-25 14:10:00,8.58,8.6,8.58,8.6,72000.0,7.83,7.8483,7.83,7.8483,72000.0
2013-02-25 14:15:00,8.6,8.61,8.59,8.61,114000.0,7.8483,7.8574,7.8391,7.8574,114000.0
2013-02-25 14:20:00,8.62,8.62,8.6,8.6,123600.0,7.8665,7.8665,7.8483,7.8483,123600.0
2013-02-25 14:25:00,8.6,8.6,8.59,8.59,34800.0,7.8483,7.8483,7.8391,7.8391,34800.0
2013-02-25 14:30:00,8.61,8.62,8.61,8.62,20400.0,7.8574,7.8665,7.8574,7.8665,20400.0
2013-02-25 14:35:00,8.61,8.61,8.59,8.6,10800.0,7.8574,7.8574,7.8391,7.8483,10800.0
2013-02-25 14:40:00,8.58,8.58,8.58,8.58,8400.0,7.83,7.83,7.83,7.83,8400.0
2013-02-25 14:45:00,8.58,8.58,8.56,8.57,45600.0,7.83,7.83,7.8118,7.8209,45600.0
2013-02-25 14:50:00,8.58,8.58,8.58,8.58,2400.0,7.83,7.83,7.83,7.83,2400.0
2013-02-25 14:55:00,8.6,8.61,8.6,8.6,51600.0,7.8483,7.8574,7.8483,7.8483,51600.0
2013-02-25 15:00:00,8.6,8.62,8.58,8.6,69600.0,7.8483,7.8665,7.83,7.8483,69600.0
2013-02-25 15:05:00,8.59,8.6,8.59,8.6,9600.0,7.8391,7.8483,7.8391,7.8483,9600.0
2013-02-25 15:10:00,8.61,8.61,8.57,8.57,38400.0,7.8574,7.8574,7.8209,7.8209,38400.0
2013-02-25 15:15:00,8.55,8.55,8.53,8.53,48000.0,7.8026,7.8026,7.7844,7.7844,48000.0
2013-02-25 15:20:00,8.52,8.52,8.51,8.52,57600.0,7.7753,7.7753,7.7661,7.7753,57600.0
2013-02-25 15:25:00,8.52,8.52,8.47,8.47,129600.0,7.7753,7.7753,7.7296,7.7296,129600.0
2013-02-25 15:30:00,8.48,8.49,8.45,8.48,116400.0,7.7388,7.7479,7.7114,7.7388,116400.0
2013-02-25 15:35:00,8.49,8.49,8.47,8.49,49200.0,7.7479,7.7479,7.7296,7.7479,49200.0
2013-02-25 15:40:00,8.46,8.47,8.44,8.46,134400.0,7.7205,7.7296,7.7022,7.7205,134400.0
2013-02-25 15:45:00,8.44,8.47,8.42,8.42,148800.0,7.7022,7.7296,7.684,7.684,148800.0
2013-02-25 15:50:00,8.41,8.41,8.34,8.35,482400.0,7.6749,7.6749,7.611,7.6201,482400.0
2013-02-25 15:55:00,8.35,8.35,8.3,8.3,709200.0,7.6201,7.6201,7.5745,7.5745,709200.0
2013-02-26 09:30:00,8.41,8.43,8.41,8.42,441600.0,7.6749,7.6931,7.6749,7.684,441600.0
2013-02-26 09:35:00,8.42,8.44,8.42,8.42,222000.0,7.684,7.7022,7.684,7.684,222000.0
2013-02-26 09:40:00,8.42,8.45,8.42,8.42,153600.0,7.684,7.7114,7.684,7.684,153600.0
2013-02-26 09:45:00,8.42,8.42,8.39,8.4,268800.0,7.684,7.684,7.6566,7.6657,268800.0
2013-02-26 09:50:00,8.4,8.43,8.4,8.42,82800.0,7.6657,7.6931,7.6657,7.684,82800.0
2013-02-26 09:55:00,8.42,8.45,8.41,8.44,87600.0,7.684,7.7114,7.6749,7.7022,87600.0
2013-02-26 10:00:00,8.44,8.47,8.44,8.47,373200.0,7.7022,7.7296,7.7022,7.7296,373200.0
2013-02-26 10:05:00,8.48,8.48,8.4,8.4,105600.0,7.7388,7.7388,7.6657,7.6657,105600.0
2013-02-26 10:10:00,8.41,8.42,8.38,8.38,129600.0,7.6749,7.684,7.6475,7.6475,129600.0
2013-02-26 10:15:00,8.38,8.4,8.38,8.4,117600.0,7.6475,7.6657,7.6475,7.6657,117600.0
2013-02-26 10:20:00,8.4,8.4,8.35,8.38,146400.0,7.6657,7.6657,7.6201,7.6475,146400.0
2013-02-26 10:25:00,8.37,8.39,8.34,8.35,162000.0,7.6384,7.6566,7.611,7.6201,162000.0
2013-02-26 10:30:00,8.34,8.35,8.3,8.31,289200.0,7.611,7.6201,7.5745,7.5836,289200.0
2013-02-26 10:35:00,8.31,8.34,8.3,8.34,61200.0,7.5836,7.611,7.5745,7.611,61200.0
2013-02-26 10:40:00,8.34,8.35,8.33,8.34,103200.0,7.611,7.6201,7.6019,7.611,103200.0
2013-02-26 10:45:00,8.33,8.37,8.31,8.37,76800.0,7.6019,7.6384,7.5836,7.6384,76800.0
2013-02-26 10:50:00,8.37,8.4,8.36,8.4,201600.0,7.6384,7.6657,7.6292,7.6657,201600.0
2013-02-26 10:55:00,8.4,8.4,8.36,8.36,81600.0,7.6657,7.6657,7.6292,7.6292,81600.0
2013-02-26 11:00:00,8.36,8.37,8.33,8.33,96000.0,7.6292,7.6384,7.6019,7.6019,96000.0
2013-02-26 11:05:00,8.32,8.32,8.29,8.3,74400.0,7.5927,7.5927,7.5654,7.5745,74400.0
2013-02-26 11:10:00,8.3,8.32,8.29,8.29,103200.0,7.5745,7.5927,7.5654,7.5654,103200.0
2013-02-26 11:15:00,8.32,8.33,8.32,8.32,21600.0,7.5927,7.6019,7.5927,7.5927,21600.0
2013-02-26 11:20:00,8.33,8.33,8.28,8.29,129600.0,7.6019,7.6019,7.5562,7.5654,129600.0
2013-02-26 11:25:00,8.31,8.32,8.29,8.29,55200.0,7.5836,7.5927,7.5654,7.5654,55200.0
2013-02-26 11:30:00,8.33,8.33,8.32,8.32,19200.0,7.6019,7.6019,7.5927,7.5927,19200.0
2013-02-26 11:35:00,8.31,8.31,8.28,8.3,97200.0,7.5836,7.5836,7.5562,7.5745,97200.0
2013-02-26 11:40:00,8.28,8.28,8.25,8.26,90000.0,7.5562,7.5562,7.5289,7.538,90000.0
2013-02-26 11:45:00,8.26,8.27,8.25,8.27,48000.0,7.538,7.5471,7.5289,7.5471,48000.0
2013-02-26 11:50:00,8.28,8.31,8.28,8.31,64800.0,7.5562,7.5836,7.5562,7.5836,64800.0
2013-02-26 11:55:00,8.3,8.32,8.3,8.3,70800.0,7.5745,7.5927,7.5745,7.5745,70800.0
2013-02-26 12:00:00,8.29,8.33,8.29,8.33,10800.0,7.5654,7.6019,7.5654,7.6019,10800.0
2013-02-26 12:05:00,8.33,8.35,8.33,8.35,18000.0,7.6019,7.6201,7.6019,7.6201,18000.0
2013-02-26 12:10:00,8.34,8.34,8.32,8.32,40800.0,7.611,7.611,7.5927,7.5927,40800.0
2013-02-26 12:15:00,8.34,8.34,8.31,8.31,10800.0,7.611,7.611,7.5836,7.5836,10800.0
2013-02-26 12:20:00,8.31,8.31,8.31,8.31,0.0,7.5836,7.5836,7.5836,7.5836,0.0
2013-02-26 12:25:00,8.33,8.36,8.33,8.34,31200.0,7.6019,7.6292,7.6019,7.611,31200.0
2013-02-26 12:30:00,8.35,8.38,8.35,8.37,81600.0,7.6201,7.6475,7.6201,7.6384,81600.0
2013-02-26 12:35:00,8.37,8.41,8.37,8.4,74400.0,7.6384,7.6749,7.6384,7.6657,74400.0
2013-02-26 12:40:00,8.4,8.41,8.39,8.39,61200.0,7.6657,7.6749,7.6566,7.6566,61200.0
2013-02-26 12:45:00,8.39,8.39,8.37,8.38,110400.0,7.6566,7.6566,7.6384,7.6475,110400.0
2013-02-26 12:50:00,8.38,8.39,8.37,8.38,56400.0,7.6475,7.6566,7.6384,7.6475,56400.0
2013-02-26 12:55:00,8.38,8.4,8.38,8.4,69600.0,7.6475,7.6657,7.6475,7.6657,69600.0
2013-02-26 13:00:00,8.4,8.43,8.39,8.42,70800.0,7.6657,7.6931,7.6566,7.684,70800.0
2013-02-26 13:05:00,8.42,8.42,8.4,8.4,16800.0,7.684,7.684,7.6657,7.6657,16800.0
2013-02-26 13:10:00,8.39,8.39,8.37,8.38,28800.0,7.6566,7.6566,7.6384,7.6475,28800.0
2013-02-26 13:15:00,8.37,8.39,8.36,8.36,56400.0,7.6384,7.6566,7.6292,7.6292,56400.0
2013-02-26 13:20:00,8.36,8.37,8.35,8.37,50400.0,7.6292,7.6384,7.6201,7.6384,50400.0
2013-02-26 13:25:00,8.38,8.39,8.37,8.37,37200.0,7.6475,7.6566,7.6384,7.6384,37200.0
2013-02-26 13:30:00,8.37,8.4,8.37,8.38,105600.0,7.6384,7.6657,7.6384,7.6475,105600.0
2013-02-26 13:35:00,8.37,8.4,8.37,8.39,4800.0,7.6384,7.6657,7.6384,7.6566,4800.0
2013-02-26 13:40:00,8.39,8.41,8.39,8.4,43200.0,7.6566,7.6749,7.6566,7.6657,43200.0
2013-02-26 13:45:00,8.41,8.42,8.41,8.41,40800.0,7.6749,7.684,7.6749,7.6749,40800.0
2013-02-26 13:50:00,8.42,8.44,8.42,8.43,8400.0,7.684,7.7022,7.684,7.6931,8400.0
2013-02-26 13:55:00,8.43,8.43,8.41,8.41,22800.0,7.6931,7.6931,7.6749,7.6749,22800.0
2013-02-26 14:00:00,8.41,8.43,8.4,8.43,140400.0,7.6749,7.6931,7.6657,7.6931,140400.0
2013-02-26 14:05:00,8.44,8.45,8.43,8.44,69600.0,7.7022,7.7114,7.6931,7.7022,69600.0
2013-02-26 14:10:00,8.43,8.44,8.43,8.44,33600.0,7.6931,7.7022,7.6931,7.7022,33600.0
2013-02-26 14:15:00,8.44,8.44,8.42,8.43,24000.0,7.7022,7.7022,7.684,7.6931,24000.0
2013-02-26 14:20:00,8.43,8.45,8.43,8.45,37200.0,7.6931,7.7114,7.6931,7.7114,37200.0
2013-02-26 14:25:00,8.45,8.46,8.44,8.46,94800.0,7.7114,7.7205,7.7022,7.7205,94800.0
2013-02-26 14:30:00,8.46,8.46,8.45,8.45,66000.0,7.7205,7.7205,7.7114,7.7114,66000.0
2013-02-26 14:35:00,8.47,8.48,8.46,8.46,75600.0,7.7296,7.7388,7.7205,7.7205,75600.0
2013-02-26 14:40:00,8.45,8.45,8.43,8.43,43200.0,7.7114,7.7114,7.6931,7.6931,43200.0
2013-02-26 14:45:00,8.44,8.44,8.42,8.42,51600.0,7.7022,7.7022,7.684,7.684,51600.0
2013-02-26 14:50:00,8.42,8.43,8.42,8.42,31200.0,7.684,7.6931,7.684,7.684,31200.0
2013-02-26 14:55:00,8.43,8.45,8.43,8.44,50400.0,7.6931,7.7114,7.6931,7.7022,50400.0
2013-02-26 15:00:00,8.44,8.46,8.44,8.44,39600.0,7.7022,7.7205,7.7022,7.7022,39600.0
2013-02-26 15:05:00,8.44,8.44,8.42,8.44,33600.0,7.7022,7.7022,7.684,7.7022,33600.0
2013-02-26 15:10:00,8.45,8.45,8.41,8.42,38400.0,7.7114,7.7114,7.6749,7.684,38400.0
2013-02-26 15:15:00,8.41,8.43,8.4,8.42,49200.0,7.6749,7.6931,7.6657,7.684,49200.0
2013-02-26 15:20:00,8.42,8.42,8.42,8.42,45600.0,7.684,7.684,7.684,7.684,45600.0
2013-02-26 15:25:00,8.42,8.45,8.42,8.45,75600.0,7.684,7.7114,7.684,7.7114,75600.0
2013-02-26 15:30:00,8.43,8.43,8.42,8.43,46800.0,7.6931,7.6931,7.684,7.6931,46800.0
2013-02-26 15:35:00,8.44,8.45,8.42,8.45,51600.0,7.7022,7.7114,7.684,7.7114,51600.0
2013-02-26 15:40:00,8.46,8.49,8.46,8.48,112800.0,7.7205,7.7479,7.7205,7.7388,112800.0
2013-02-26 15:45:00,8.48,8.48,8.47,8.47,25200.0,7.7388,7.7388,7.7296,7.7296,25200.0
2013-02-26 15:50:00,8.48,8.49,8.46,8.47,111600.0,7.7388,7.7479,7.7205,7.7296,111600.0
2013-02-26 15:55:00,8.47,8.47,8.44,8.46,320400.0,7.7296,7.7296,7.7022,7.7205,320400.0
2013-02-27 09:30:00,8.44,8.45,8.42,8.45,129600.0,7.7022,7.7114,7.684,7.7114,129600.0
2013-02-27 09:35:00,8.44,8.48,8.44,8.47,73200.0,7.7022,7.7388,7.7022,7.7296,73200.0
2013-02-27 09:40:00,8.47,8.53,8.47,8.51,295200.0,7.7296,7.7844,7.7296,7.7661,295200.0
2013-02-27 09:45:00,8.52,8.52,8.49,8.49,121200.0,7.7753,7.7753,7.7479,7.7479,121200.0
2013-02-27 09:50:00,8.49,8.54,8.49,8.53,176400.0,7.7479,7.7935,7.7479,7.7844,176400.0
2013-02-27 09:55:00,8.53,8.54,8.52,8.52,115200.0,7.7844,7.7935,7.7753,7.7753,115200.0
2013-02-27 10:00:00,8.52,8.55,8.52,8.53,116400.0,7.7753,7.8026,7.7753,7.7844,116400.0
2013-02-27 10:05:00,8.52,8.54,8.51,8.53,80400.0,7.7753,7.7935,7.7661,7.7844,80400.0
2013-02-27 10:10:00,8.53,8.56,8.53,8.56,136800.0,7.7844,7.8118,7.7844,7.8118,136800.0
2013-02-27 10:15:00,8.56,8.56,8.54,8.56,99600.0,7.8118,7.8118,7.7935,7.8118,99600.0
2013-02-27 10:20:00,8.57,8.61,8.56,8.61,144000.0,7.8209,7.8574,7.8118,7.8574,144000.0
2013-02-27 10:25:00,8.61,8.61,8.59,8.59,91200.0,7.8574,7.8574,7.8391,7.8391,91200.0
2013-02-27 10:30:00,8.59,8.61,8.59,8.6,103200.0,7.8391,7.8574,7.8391,7.8483,103200.0
2013-02-27 10:35:00,8.6,8.63,8.6,8.62,81600.0,7.8483,7.8756,7.8483,7.8665,81600.0
2013-02-27 10:40:00,8.62,8.64,8.62,8.62,133200.0,7.8665,7.8848,7.8665,7.8665,133200.0
2013-02-27 10:45:00,8.62,8.62,8.58,8.58,22800.0,7.8665,7.8665,7.83,7.83,22800.0
2013-02-27 10:50:00,8.58,8.6,8.58,8.59,38400.0,7.83,7.8483,7.83,7.8391,38400.0
2013-02-27 10:55:00,8.6,8.6,8.6,8.6,34800.0,7.8483,7.8483,7.8483,7.8483,34800.0
2013-02-27 11:00:00,8.62,8.66,8.62,8.65,135600.0,7.8665,7.903,7.8665,7.8939,135600.0
2013-02-27 11:05:00,8.65,8.65,8.63,8.64,108000.0,7.8939,7.8939,7.8756,7.8848,108000.0
2013-02-27 11:10:00,8.65,8.67,8.65,8.67,82800.0,7.8939,7.9121,7.8939,7.9121,82800.0
2013-02-27 11:15:00,8.66,8.67,8.65,8.66,54000.0,7.903,7.9121,7.8939,7.903,54000.0
2013-02-27 11:20:00,8.67,8.67,8.65,8.65,50400.0,7.9121,7.9121,7.8939,7.8939,50400.0
2013-02-27 11:25:00,8.65,8.65,8.64,8.65,63600.0,7.8939,7.8939,7.8848,7.8939,63600.0
2013-02-27 11:30:00,8.67,8.67,8.65,8.65,46800.0,7.9121,7.9121,7.8939,7.8939,46800.0
2013-02-27 11:35:00,8.65,8.66,8.65,8.66,15600.0,7.8939,7.903,7.8939,7.903,15600.0
2013-02-27 11:40:00,8.67,8.67,8.66,8.66,32400.0,7.9121,7.9121,7.903,7.903,32400.0
2013-02-27 11:45:00,8.66,8.66,8.66,8.66,26400.0,7.903,7.903,7.903,7.903,26400.0
2013-02-27 11:50:00,8.67,8.68,8.67,8.68,76800.0,7.9121,7.9213,7.9121,7.9213,76800.0
2013-02-27 11:55:00,8.67,8.67,8.67,8.67,9600.0,7.9121,7.9121,7.9121,7.9121,9600.0
2013-02-27 12:00:00,8.67,8.68,8.67,8.68,28800.0,7.9121,7.9213,7.9121,7.9213,28800.0
2013-02-27 12:05:00,8.68,8.7,8.68,8.7,34800.0,7.9213,7.9395,7.9213,7.9395,34800.0
2013-02-27 12:10:00,8.69,8.69,8.67,8.68,60000.0,7.9304,7.9304,7.9121,7.9213,60000.0
2013-02-27 12:15:00,8.68,8.69,8.68,8.69,22800.0,7.9213,7.9304,7.9213,7.9304,22800.0
2013-02-27 12:20:00,8.69,8.73,8.69,8.72,127200.0,7.9304,7.9669,7.9304,7.9578,127200.0
2013-02-27 12:25:00,8.72,8.72,8.72,8.72,40800.0,7.9578,7.9578,7.9578,7.9578,40800.0
2013-02-27 12:30:00,8.72,8.75,8.72,8.74,153600.0,7.9578,7.9852,7.9578,7.976,153600.0
2013-02-27 12:35:00,8.74,8.75,8.72,8.73,85200.0,7.976,7.9852,7.9578,7.9669,85200.0
2013-02-27 12:40:00,8.72,8.73,8.72,8.72,38400.0,7.9578,7.9669,7.9578,7.9578,38400.0
2013-02-27 12:45:00,8.72,8.73,8.71,8.72,62400.0,7.9578,7.9669,7.9486,7.9578,62400.0
2013-02-27 12:50:00,8.71,8.72,8.7,8.71,160800.0,7.9486,7.9578,7.9395,7.9486,160800.0
2013-02-27 12:55:00,8.7,8.74,8.7,8.72,108000.0,7.9395,7.976,7.9395,7.9578,108000.0
2013-02-27 13:00:00,8.72,8.73,8.7,8.71,48000.0,7.9578,7.9669,7.9395,7.9486,48000.0
2013-02-27 13:05:00,8.71,8.72,8.71,8.71,46800.0,7.9486,7.9578,7.9486,7.9486,46800.0
2013-02-27 13:10:00,8.72,8.72,8.72,8.72,60000.0,7.9578,7.9578,7.9578,7.9578,60000.0
2013-02-27 13:15:00,8.72,8.72,8.71,8.71,22800.0,7.9578,7.9578,7.9486,7.9486,22800.0
2013-02-27 13:20:00,8.71,8.72,8.71,8.71,13200.0,7.9486,7.9578,7.9486,7.9486,13200.0
2013-02-27 13:25:00,8.71,8.72,8.71,8.72,109200.0,7.9486,7.9578,7.9486,7.9578,109200.0
2013-02-27 13:30:00,8.72,8.72,8.72,8.72,1200.0,7.9578,7.9578,7.9578,7.9578,1200.0
2013-02-27 13:35:00,8.72,8.74,8.72,8.74,14400.0,7.9578,7.976,7.9578,7.976,14400.0
2013-02-27 13:40:00,8.74,8.74,8.74,8.74,2400.0,7.976,7.976,7.976,7.976,2400.0
2013-02-27 13:45:00,8.73,8.73,8.72,8.72,18000.0,7.9669,7.9669,7.9578,7.9578,18000.0
2013-02-27 13:50:00,8.73,8.73,8.72,8.73,9600.0,7.9669,7.9669,7.9578,7.9669,9600.0
2013-02-27 13:55:00,8.72,8.73,8.72,8.73,7200.0,7.9578,7.9669,7.9578,7.9669,7200.0
2013-02-27 14:00:00,8.73,8.73,8.72,8.72,18000.0,7.9669,7.9669,7.9578,7.9578,18000.0
2013-02-27 14:05:00,8.73,8.74,8.73,8.74,12000.0,7.9669,7.976,7.9669,7.976,12000.0
2013-02-27 14:10:00,8.74,8.77,8.74,8.77,238800.0,7.976,8.0034,7.976,8.0034,238800.0
2013-02-27 14:15:00,8.77,8.78,8.77,8.77,61200.0,8.0034,8.0125,8.0034,8.0034,61200.0
2013-02-27 14:20:00,8.77,8.79,8.77,8.79,67200.0,8.0034,8.0217,8.0034,8.0217,67200.0
2013-02-27 14:25:00,8.78,8.8,8.78,8.78,103200.0,8.0125,8.0308,8.0125,8.0125,103200.0
2013-02-27 14:30:00,8.78,8.79,8.77,8.78,46800.0,8.0125,8.0217,8.0034,8.0125,46800.0
2013-02-27 14:35:00,8.78,8.78,8.77,8.78,37200.0,8.0125,8.0125,8.0034,8.0125,37200.0
2013-02-27 14:40:00,8.78,8.78,8.77,8.78,46800.0,8.0125,8.0125,8.0034,8.0125,46800.0
2013-02-27 14:45:00,8.79,8.81,8.79,8.81,126000.0,8.0217,8.0399,8.0217,8.0399,126000.0
2013-02-27 14:50:00,8.81,8.81,8.8,8.8,52800.0,8.0399,8.0399,8.0308,8.0308,52800.0
2013-02-27 14:55:00,8.8,8.81,8.79,8.81,37200.0,8.0308,8.0399,8.0217,8.0399,37200.0
2013-02-27 15:00:00,8.81,8.81,8.79,8.79,30000.0,8.0399,8.0399,8.0217,8.0217,30000.0
2013-02-27 15:05:00,8.79,8.8,8.79,8.8,50400.0,8.0217,8.0308,8.0217,8.0308,50400.0
2013-02-27 15:10:00,8.8,8.83,8.8,8.83,99600.0,8.0308,8.0582,8.0308,8.0582,99600.0
2013-02-27 15:15:00,8.82,8.83,8.82,8.82,63600.0,8.049,8.0582,8.049,8.049,63600.0
2013-02-27 15:20:00,8.83,8.84,8.83,8.84,225600.0,8.0582,8.0673,8.0582,8.0673,225600.0
2013-02-27 15:25:00,8.84,8.85,8.81,8.82,320400.0,8.0673,8.0764,8.0399,8.049,320400.0
2013-02-27 15:30:00,8.82,8.83,8.82,8.83,160800.0,8.049,8.0582,8.049,8.0582,160800.0
2013-02-27 15:35:00,8.84,8.84,8.83,8.84,86400.0,8.0673,8.0673,8.0582,8.0673,86400.0
2013-02-27 15:40:00,8.85,8.85,8.82,8.83,319200.0,8.0764,8.0764,8.049,8.0582,319200.0
2013-02-27 15:45:00,8.83,8.83,8.81,8.81,385200.0,8.0582,8.0582,8.0399,8.0399,385200.0
2013-02-27 15:50:00,8.81,8.81,8.8,8.81,555600.0,8.0399,8.0399,8.0308,8.0399,555600.0
2013-02-27 15:55:00,8.81,8.81,8.78,8.78,187200.0,8.0399,8.0399,8.0125,8.0125,187200.0
2013-02-28 09:30:00,8.78,8.79,8.75,8.77,344400.0,8.0125,8.0217,7.9852,8.0034,344400.0
2013-02-28 09:35:00,8.77,8.83,8.77,8.83,217200.0,8.0034,8.0582,8.0034,8.0582,217200.0
2013-02-28 09:40:00,8.82,8.85,8.82,8.85,253200.0,8.049,8.0764,8.049,8.0764,253200.0
2013-02-28 09:45:00,8.84,8.88,8.83,8.87,411600.0,8.0673,8.1038,8.0582,8.0947,411600.0
2013-02-28 09:50:00,8.87,8.87,8.83,8.83,235200.0,8.0947,8.0947,8.0582,8.0582,235200.0
2013-02-28 09:55:00,8.83,8.84,8.8,8.84,100800.0,8.0582,8.0673,8.0308,8.0673,100800.0
2013-02-28 10:00:00,8.84,8.85,8.78,8.79,108000.0,8.0673,8.0764,8.0125,8.0217,108000.0
2013-02-28 10:05:00,8.81,8.82,8.81,8.81,34800.0,8.0399,8.049,8.0399,8.0399,34800.0
2013-02-28 10:10:00,8.81,8.83,8.81,8.83,68400.0,8.0399,8.0582,8.0399,8.0582,68400.0
2013-02-28 10:15:00,8.84,8.85,8.82,8.83,229200.0,8.0673,8.0764,8.049,8.0582,229200.0
2013-02-28 10:20:00,8.83,8.84,8.82,8.82,93600.0,8.0582,8.0673,8.049,8.049,93600.0
2013-02-28 10:25:00,8.81,8.83,8.8,8.82,43200.0,8.0399,8.0582,8.0308,8.049,43200.0
2013-02-28 10:30:00,8.82,8.82,8.8,8.81,50400.0,8.049,8.049,8.0308,8.0399,50400.0
2013-02-28 10:35:00,8.81,8.81,8.8,8.8,20400.0,8.0399,8.0399,8.0308,8.0308,20400.0
2013-02-28 10:40:00,8.8,8.8,8.78,8.79,52800.0,8.0308,8.0308,8.0125,8.0217,52800.0
2013-02-28 10:45:00,8.8,8.8,8.76,8.77,141600.0,8.0308,8.0308,7.9943,8.0034,141600.0
2013-02-28 10:50:00,8.78,8.78,8.77,8.77,37200.0,8.0125,8.0125,8.0034,8.0034,37200.0
2013-02-28 10:55:00,8.78,8.79,8.76,8.79,45600.0,8.0125,8.0217,7.9943,8.0217,45600.0
2013-02-28 11:00:00,8.78,8.8,8.77,8.79,87600.0,8.0125,8.0308,8.0034,8.0217,87600.0
2013-02-28 11:05:00,8.81,8.83,8.81,8.82,82800.0,8.0399,8.0582,8.0399,8.049,82800.0
2013-02-28 11:10:00,8.83,8.83,8.83,8.83,13200.0,8.0582,8.0582,8.0582,8.0582,13200.0
2013-02-28 11:15:00,8.83,8.83,8.82,8.83,15600.0,8.0582,8.0582,8.049,8.0582,15600.0
2013-02-28 11:20:00,8.83,8.84,8.82,8.83,27600.0,8.0582,8.0673,8.049,8.0582,27600.0
2013-02-28 11:25:00,8.84,8.84,8.84,8.84,18000.0,8.0673,8.0673,8.0673,8.0673,18000.0
2013-02-28 11:30:00,8.84,8.84,8.83,8.83,18000.0,8.0673,8.0673,8.0582,8.0582,18000.0
2013-02-28 11:35:00,8.83,8.83,8.8,8.81,12000.0,8.0582,8.0582,8.0308,8.0399,12000.0
2013-02-28 11:40:00,8.81,8.82,8.81,8.82,9600.0,8.0399,8.049,8.0399,8.049,9600.0
2013-02-28 11:45:00,8.83,8.83,8.83,8.83,7200.0,8.0582,8.0582,8.0582,8.0582,7200.0
2013-02-28 11:50:00,8.83,8.83,8.83,8.83,12000.0,8.0582,8.0582,8.0582,8.0582,12000.0
2013-02-28 11:55:00,8.82,8.82,8.82,8.82,4800.0,8.049,8.049,8.049,8.049,4800.0
2013-02-28 12:00:00,8.83,8.83,8.83,8.83,1200.0,8.0582,8.0582,8.0582,8.0582,1200.0
2013-02-28 12:05:00,8.83,8.83,8.83,8.83,12000.0,8.0582,8.0582,8.0582,8.0582,12000.0
2013-02-28 12:10:00,8.83,8.83,8.82,8.82,27600.0,8.0582,8.0582,8.049,8.049,27600.0
2013-02-28 12:15:00,8.82,8.82,8.82,8.82,3600.0,8.049,8.049,8.049,8.049,3600.0
2013-02-28 12:20:00,8.83,8.84,8.83,8.84,6000.0,8.0582,8.0673,8.0582,8.0673,6000.0
2013-02-28 12:25:00,8.83,8.83,8.83,8.83,7200.0,8.0582,8.0582,8.0582,8.0582,7200.0
2013-02-28 12:30:00,8.83,8.83,8.83,8.83,0.0,8.0582,8.0582,8.0582,8.0582,0.0
2013-02-28 12:35:00,8.84,8.85,8.84,8.84,78000.0,8.0673,8.0764,8.0673,8.0673,78000.0
2013-02-28 12:40:00,8.85,8.86,8.85,8.86,97200.0,8.0764,8.0855,8.0764,8.0855,97200.0
2013-02-28 12:45:00,8.86,8.86,8.86,8.86,136800.0,8.0855,8.0855,8.0855,8.0855,136800.0
2013-02-28 12:50:00,8.86,8.86,8.85,8.85,6000.0,8.0855,8.0855,8.0764,8.0764,6000.0
2013-02-28 12:55:00,8.84,8.85,8.84,8.85,26400.0,8.0673,8.0764,8.0673,8.0764,26400.0
2013-02-28 13:00:00,8.85,8.86,8.85,8.86,36000.0,8.0764,8.0855,8.0764,8.0855,36000.0
2013-02-28 13:05:00,8.86,8.86,8.85,8.86,34800.0,8.0855,8.0855,8.0764,8.0855,34800.0
2013-02-28 13:10:00,8.86,8.86,8.86,8.86,108000.0,8.0855,8.0855,8.0855,8.0855,108000.0
2013-02-28 13:15:00,8.86,8.89,8.86,8.88,230400.0,8.0855,8.1129,8.0855,8.1038,230400.0
2013-02-28 13:20:00,8.88,8.9,8.88,8.9,165600.0,8.1038,8.122,8.1038,8.122,165600.0
2013-02-28 13:25:00,8.9,8.92,8.9,8.91,146400.0,8.122,8.1403,8.122,8.1312,146400.0
2013-02-28 13:30:00,8.91,8.91,8.9,8.91,160800.0,8.1312,8.1312,8.122,8.1312,160800.0
2013-02-28 13:35:00,8.91,8.92,8.91,8.91,26400.0,8.1312,8.1403,8.1312,8.1312,26400.0
2013-02-28 13:40:00,8.9,8.9,8.89,8.9,24000.0,8.122,8.122,8.1129,8.122,24000.0
2013-02-28 13:45:00,8.9,8.91,8.9,8.91,44400.0,8.122,8.1312,8.122,8.1312,44400.0
2013-02-28 13:50:00,8.92,8.92,8.91,8.91,54000.0,8.1403,8.1403,8.1312,8.1312,54000.0
2013-02-28 13:55:00,8.92,8.93,8.91,8.91,12000.0,8.1403,8.1494,8.1312,8.1312,12000.0
2013-02-28 14:00:00,8.91,8.92,8.91,8.92,13200.0,8.1312,8.1403,8.1312,8.1403,13200.0
2013-02-28 14:05:00,8.91,8.92,8.91,8.92,2400.0,8.1312,8.1403,8.1312,8.1403,2400.0
2013-02-28 14:10:00,8.93,8.93,8.92,8.93,68400.0,8.1494,8.1494,8.1403,8.1494,68400.0
2013-02-28 14:15:00,8.93,8.93,8.92,8.93,33600.0,8.1494,8.1494,8.1403,8.1494,33600.0
2013-02-28 14:20:00,8.93,8.94,8.93,8.94,24000.0,8.1494,8.1585,8.1494,8.1585,24000.0
2013-02-28 14:25:00,8.94,8.94,8.93,8.93,18000.0,8.1585,8.1585,8.1494,8.1494,18000.0
2013-02-28 14:30:00,8.93,8.94,8.91,8.91,146400.0,8.1494,8.1585,8.1312,8.1312,146400.0
2013-02-28 14:35:00,8.9,8.9,8.89,8.9,142800.0,8.122,8.122,8.1129,8.122,142800.0
2013-02-28 14:40:00,8.89,8.9,8.89,8.9,50400.0,8.1129,8.122,8.1129,8.122,50400.0
2013-02-28 14:45:00,8.89,8.9,8.88,8.89,30000.0,8.1129,8.122,8.1038,8.1129,30000.0
2013-02-28 14:50:00,8.89,8.89,8.88,8.89,12000.0,8.1129,8.1129,8.1038,8.1129,12000.0
2013-02-28 14:55:00,8.89,8.89,8.88,8.88,14400.0,8.1129,8.1129,8.1038,8.1038,14400.0
2013-02-28 15:00:00,8.88,8.88,8.87,8.88,34800.0,8.1038,8.1038,8.0947,8.1038,34800.0
2013-02-28 15:05:00,8.87,8.87,8.85,8.86,270000.0,8.0947,8.0947,8.0764,8.0855,270000.0
2013-02-28 15:10:00,8.87,8.87,8.84,8.84,24000.0,8.0947,8.0947,8.0673,8.0673,24000.0
2013-02-28 15:15:00,8.84,8.84,8.84,8.84,20400.0,8.0673,8.0673,8.0673,8.0673,20400.0
2013-02-28 15:20:00,8.85,8.86,8.84,8.86,81600.0,8.0764,8.0855,8.0673,8.0855,81600.0
2013-02-28 15:25:00,8.87,8.88,8.85,8.87,52800.0,8.0947,8.1038,8.0764,8.0947,52800.0
2013-02-28 15:30:00,8.87,8.87,8.86,8.86,26400.0,8.0947,8.0947,8.0855,8.0855,26400.0
2013-02-28 15:35:00,8.86,8.87,8.86,8.87,49200.0,8.0855,8.0947,8.0855,8.0947,49200.0
2013-02-28 15:40:00,8.87,8.87,8.84,8.84,64800.0,8.0947,8.0947,8.0673,8.0673,64800.0
2013-02-28 15:45:00,8.84,8.86,8.84,8.85,56400.0,8.0673,8.0855,8.0673,8.0764,56400.0
2013-02-28 15:50:00,8.85,8.85,8.82,8.82,66000.0,8.0764,8.0764,8.049,8.049,66000.0
2013-02-28 15:55:00,8.81,8.82,8.72,8.73,430800.0,8.0399,8.049,7.9578,7.9669,430800.0
2013-03-01 09:30:00,8.64,8.64,8.58,8.59,456000.0,7.8848,7.8848,7.83,7.8391,456000.0
2013-03-01 09:35:00,8.6,8.6,8.54,8.54,370800.0,7.8483,7.8483,7.7935,7.7935,370800.0
2013-03-01 09:40:00,8.54,8.57,8.52,8.57,204000.0,7.7935,7.8209,7.7753,7.8209,204000.0
2013-03-01 09:45:00,8.56,8.6,8.55,8.59,277200.0,7.8118,7.8483,7.8026,7.8391,277200.0
2013-03-01 09:50:00,8.59,8.61,8.58,8.61,94800.0,7.8391,7.8574,7.83,7.8574,94800.0
2013-03-01 09:55:00,8.6,8.62,8.59,8.6,217200.0,7.8483,7.8665,7.8391,7.8483,217200.0
2013-03-01 10:00:00,8.63,8.67,8.62,8.63,327600.0,7.8756,7.9121,7.8665,7.8756,327600.0
2013-03-01 10:05:00,8.65,8.69,8.64,8.69,130800.0,7.8939,7.9304,7.8848,7.9304,130800.0
2013-03-01 10:10:00,8.69,8.69,8.67,8.67,132000.0,7.9304,7.9304,7.9121,7.9121,132000.0
2013-03-01 10:15:00,8.67,8.67,8.65,8.65,92400.0,7.9121,7.9121,7.8939,7.8939,92400.0
2013-03-01 10:20:00,8.64,8.65,8.63,8.65,88800.0,7.8848,7.8939,7.8756,7.8939,88800.0
2013-03-01 10:25:00,8.65,8.67,8.65,8.67,37200.0,7.8939,7.9121,7.8939,7.9121,37200.0
2013-03-01 10:30:00,8.69,8.73,8.68,8.72,272400.0,7.9304,7.9669,7.9213,7.9578,272400.0
2013-03-01 10:35:00,8.72,8.74,8.72,8.73,40800.0,7.9578,7.976,7.9578,7.9669,40800.0
2013-03-01 10:40:00,8.73,8.76,8.73,8.76,205200.0,7.9669,7.9943,7.9669,7.9943,205200.0
2013-03-01 10:45:00,8.76,8.76,8.74,8.74,56400.0,7.9943,7.9943,7.976,7.976,56400.0
2013-03-01 10:50:00,8.73,8.78,8.73,8.78,55200.0,7.9669,8.0125,7.9669,8.0125,55200.0
2013-03-01 10:55:00,8.78,8.79,8.77,8.79,104400.0,8.0125,8.0217,8.0034,8.0217,104400.0
2013-03-01 11:00:00,8.8,8.82,8.79,8.81,64800.0,8.0308,8.049,8.0217,8.0399,64800.0
2013-03-01 11:05:00,8.8,8.82,8.79,8.79,54000.0,8.0308,8.049,8.0217,8.0217,54000.0
2013-03-01 11:10:00,8.8,8.8,8.78,8.78,118800.0,8.0308,8.0308,8.0125,8.0125,118800.0
2013-03-01 11:15:00,8.78,8.78,8.75,8.75,189600.0,8.0125,8.0125,7.9852,7.9852,189600.0
2013-03-01 11:20:00,8.75,8.77,8.75,8.77,67200.0,7.9852,8.0034,7.9852,8.0034,67200.0
2013-03-01 11:25:00,8.77,8.78,8.74,8.74,93600.0,8.0034,8.0125,7.976,7.976,93600.0
2013-03-01 11:30:00,8.74,8.76,8.73,8.76,42000.0,7.976,7.9943,7.9669,7.9943,42000.0
2013-03-01 11:35:00,8.74,8.76,8.73,8.74,32400.0,7.976,7.9943,7.9669,7.976,32400.0
2013-03-01 11:40:00,8.73,8.73,8.69,8.7,184800.0,7.9669,7.9669,7.9304,7.9395,184800.0
2013-03-01 11:45:00,8.71,8.71,8.69,8.69,56400.0,7.9486,7.9486,7.9304,7.9304,56400.0
2013-03-01 11:50:00,8.7,8.71,8.69,8.69,192000.0,7.9395,7.9486,7.9304,7.9304,192000.0
2013-03-01 11:55:00,8.71,8.73,8.7,8.73,159600.0,7.9486,7.9669,7.9395,7.9669,159600.0
2013-03-01 12:00:00,8.73,8.75,8.73,8.75,76800.0,7.9669,7.9852,7.9669,7.9852,76800.0
2013-03-01 12:05:00,8.77,8.78,8.76,8.78,48000.0,8.0034,8.0125,7.9943,8.0125,48000.0
2013-03-01 12:10:00,8.78,8.79,8.78,8.78,91200.0,8.0125,8.0217,8.0125,8.0125,91200.0
2013-03-01 12:15:00,8.78,8.82,8.78,8.81,121200.0,8.0125,8.049,8.0125,8.0399,121200.0
2013-03-01 12:20:00,8.81,8.83,8.8,8.82,90000.0,8.0399,8.0582,8.0308,8.049,90000.0
2013-03-01 12:25:00,8.83,8.83,8.81,8.81,186000.0,8.0582,8.0582,8.0399,8.0399,186000.0
2013-03-01 12:30:00,8.82,8.83,8.81,8.81,20400.0,8.049,8.0582,8.0399,8.0399,20400.0
2013-03-01 12:35:00,8.81,8.83,8.8,8.83,25200.0,8.0399,8.0582,8.0308,8.0582,25200.0
2013-03-01 12:40:00,8.82,8.83,8.82,8.83,10800.0,8.049,8.0582,8.049,8.0582,10800.0
2013-03-01 12:45:00,8.83,8.83,8.83,8.83,0.0,8.0582,8.0582,8.0582,8.0582,0.0
2013-03-01 12:50:00,8.82,8.83,8.82,8.83,16800.0,8.049,8.0582,8.049,8.0582,16800.0
2013-03-01 12:55:00,8.83,8.85,8.83,8.84,138000.0,8.0582,8.0764,8.0582,8.0673,138000.0
2013-03-01 13:00:00,8.85,8.85,8.85,8.85,2400.0,8.0764,8.0764,8.0764,8.0764,2400.0
2013-03-01 13:05:00,8.85,8.85,8.85,8.85,0.0,8.0764,8.0764,8.0764,8.0764,0.0
2013-03-01 13:10:00,8.82,8.83,8.82,8.82,72000.0,8.049,8.0582,8.049,8.049,72000.0
2013-03-01 13:15:00,8.84,8.84,8.82,8.82,16800.0,8.0673,8.0673,8.049,8.049,16800.0
2013-03-01 13:20:00,8.8,8.83,8.8,8.83,14400.0,8.0308,8.0582,8.0308,8.0582,14400.0
2013-03-01 13:25:00,8.82,8.82,8.82,8.82,3600.0,8.049,8.049,8.049,8.049,3600.0
2013-03-01 13:30:00,8.83,8.83,8.8,8.8,10800.0,8.0582,8.0582,8.0308,8.0308,10800.0
2013-03-01 13:35:00,8.8,8.81,8.8,8.81,6000.0,8.0308,8.0399,8.0308,8.0399,6000.0
2013-03-01 13:40:00,8.81,8.82,8.8,8.81,136800.0,8.0399,8.049,8.0308,8.0399,136800.0
2013-03-01 13:45:00,8.8,8.8,8.78,8.78,24000.0,8.0308,8.0308,8.0125,8.0125,24000.0
2013-03-01 13:50:00,8.77,8.78,8.77,8.78,7200.0,8.0034,8.0125,8.0034,8.0125,7200.0
2013-03-01 13:55:00,8.78,8.78,8.78,8.78,0.0,8.0125,8.0125,8.0125,8.0125,0.0
2013-03-01 14:00:00,8.81,8.83,8.81,8.82,39600.0,8.0399,8.0582,8.0399,8.049,39600.0
2013-03-01 14:05:00,8.83,8.83,8.82,8.82,13200.0,8.0582,8.0582,8.049,8.049,13200.0
2013-03-01 14:10:00,8.82,8.83,8.82,8.83,4800.0,8.049,8.0582,8.049,8.0582,4800.0
2013-03-01 14:15:00,8.82,8.83,8.82,8.83,114000.0,8.049,8.0582,8.049,8.0582,114000.0
2013-03-01 14:20:00,8.83,8.84,8.8,8.8,76800.0,8.0582,8.0673,8.0308,8.0308,76800.0
2013-03-01 14:25:00,8.8,8.8,8.79,8.79,38400.0,8.0308,8.0308,8.0217,8.0217,38400.0
2013-03-01 14:30:00,8.8,8.81,8.8,8.8,39600.0,8.0308,8.0399,8.0308,8.0308,39600.0
2013-03-01 14:35:00,8.82,8.82,8.82,8.82,4800.0,8.049,8.049,8.049,8.049,4800.0
2013-03-01 14:40:00,8.8,8.81,8.8,8.81,6000.0,8.0308,8.0399,8.0308,8.0399,6000.0
2013-03-01 14:45:00,8.8,8.8,8.78,8.78,76800.0,8.0308,8.0308,8.0125,8.0125,76800.0
2013-03-01 14:50:00,8.78,8.79,8.77,8.79,16800.0,8.0125,8.0217,8.0034,8.0217,16800.0
2013-03-01 14:55:00,8.8,8.8,8.78,8.79,57600.0,8.0308,8.0308,8.0125,8.0217,57600.0
2013-03-01 15:00:00,8.8,8.82,8.8,8.8,32400.0,8.0308,8.049,8.0308,8.0308,32400.0
2013-03-01 15:05:00,8.8,8.82,8.8,8.82,27600.0,8.0308,8.049,8.0308,8.049,27600.0
2013-03-01 15:10:00,8.83,8.83,8.81,8.82,74400.0,8.0582,8.0582,8.0399,8.049,74400.0
2013-03-01 15:15:00,8.81,8.82,8.81,8.81,22800.0,8.0399,8.049,8.0399,8.0399,22800.0
2013-03-01 15:20:00,8.81,8.81,8.8,8.8,24000.0,8.0399,8.0399,8.0308,8.0308,24000.0
2013-03-01 15:25:00,8.8,8.81,8.8,8.8,15600.0,8.0308,8.0399,8.0308,8.0308,15600.0
2013-03-01 15:30:00,8.8,8.81,8.8,8.8,36000.0,8.0308,8.0399,8.0308,8.0308,36000.0
2013-03-01 15:35:00,8.8,8.82,8.8,8.81,51600.0,8.0308,8.049,8.0308,8.0399,51600.0
2013-03-01 15:40:00,8.81,8.81,8.77,8.77,72000.0,8.0399,8.0399,8.0034,8.0034,72000.0
2013-03-01 15:45:00,8.78,8.82,8.78,8.82,79200.0,8.0125,8.049,8.0125,8.049,79200.0
2013-03-01 15:50:00,8.83,8.83,8.79,8.79,117600.0,8.0582,8.0582,8.0217,8.0217,117600.0
2013-03-01 15:55:00,8.8,8.83,8.79,8.82,228000.0,8.0308,8.0582,8.0217,8.049,228000.0
2013-03-04 09:30:00,8.75,8.76,8.74,8.76,285600.0,7.9852,7.9943,7.976,7.9943,285600.0
2013-03-04 09:35:00,8.76,8.76,8.73,8.75,356400.0,7.9943,7.9943,7.9669,7.9852,356400.0
2013-03-04 09:40:00,8.75,8.79,8.75,8.77,156000.0,7.9852,8.0217,7.9852,8.0034,156000.0
2013-03-04 09:45:00,8.77,8.8,8.76,8.79,135600.0,8.0034,8.0308,7.9943,8.0217,135600.0
2013-03-04 09:50:00,8.79,8.8,8.77,8.8,64800.0,8.0217,8.0308,8.0034,8.0308,64800.0
2013-03-04 09:55:00,8.81,8.81,8.78,8.78,51600.0,8.0399,8.0399,8.0125,8.0125,51600.0
2013-03-04 10:00:00,8.79,8.8,8.78,8.78,40800.0,8.0217,8.0308,8.0125,8.0125,40800.0
2013-03-04 10:05:00,8.79,8.79,8.78,8.79,38400.0,8.0217,8.0217,8.0125,8.0217,38400.0
2013-03-04 10:10:00,8.79,8.79,8.74,8.75,91200.0,8.0217,8.0217,7.976,7.9852,91200.0
2013-03-04 10:15:00,8.75,8.76,8.75,8.76,12000.0,7.9852,7.9943,7.9852,7.9943,12000.0
2013-03-04 10:20:00,8.76,8.76,8.74,8.75,14400.0,7.9943,7.9943,7.976,7.9852,14400.0
2013-03-04 10:25:00,8.75,8.75,8.74,8.75,46800.0,7.9852,7.9852,7.976,7.9852,46800.0
2013-03-04 10:30:00,8.76,8.77,8.76,8.77,12000.0,7.9943,8.0034,7.9943,8.0034,12000.0
2013-03-04 10:35:00,8.76,8.76,8.74,8.74,21600.0,7.9943,7.9943,7.976,7.976,21600.0
2013-03-04 10:40:00,8.77,8.79,8.77,8.78,33600.0,8.0034,8.0217,8.0034,8.0125,33600.0
2013-03-04 10:45:00,8.79,8.8,8.79,8.8,36000.0,8.0217,8.0308,8.0217,8.0308,36000.0
2013-03-04 10:50:00,8.81,8.81,8.8,8.8,22800.0,8.0399,8.0399,8.0308,8.0308,22800.0
2013-03-04 10:55:00,8.8,8.8,8.78,8.8,38400.0,8.0308,8.0308,8.0125,8.0308,38400.0
2013-03-04 11:00:00,8.8,8.8,8.77,8.79,24000.0,8.0308,8.0308,8.0034,8.0217,24000.0
2013-03-04 11:05:00,8.8,8.8,8.77,8.78,20400.0,8.0308,8.0308,8.0034,8.0125,20400.0
2013-03-04 11:10:00,8.78,8.79,8.77,8.77,25200.0,8.0125,8.0217,8.0034,8.0034,25200.0
2013-03-04 11:15:00,8.78,8.8,8.78,8.8,133200.0,8.0125,8.0308,8.0125,8.0308,133200.0
2013-03-04 11:20:00,8.82,8.82,8.8,8.8,31200.0,8.049,8.049,8.0308,8.0308,31200.0
2013-03-04 11:25:00,8.82,8.83,8.81,8.82,102000.0,8.049,8.0582,8.0399,8.049,102000.0
2013-03-04 11:30:00,8.82,8.82,8.82,8.82,0.0,8.049,8.049,8.049,8.049,0.0
2013-03-04 11:35:00,8.8,8.81,8.8,8.81,16800.0,8.0308,8.0399,8.0308,8.0399,16800.0
2013-03-04 11:40:00,8.8,8.8,8.8,8.8,2400.0,8.0308,8.0308,8.0308,8.0308,2400.0
2013-03-04 11:45:00,8.8,8.8,8.8,8.8,0.0,8.0308,8.0308,8.0308,8.0308,0.0
2013-03-04 11:50:00,8.81,8.82,8.81,8.81,24000.0,8.0399,8.049,8.0399,8.0399,24000.0
2013-03-04 11:55:00,8.83,8.83,8.81,8.81,12000.0,8.0582,8.0582,8.0399,8.0399,12000.0
2013-03-04 12:00:00,8.82,8.82,8.81,8.81,63600.0,8.049,8.049,8.0399,8.0399,63600.0
2013-03-04 12:05:00,8.8,8.8,8.79,8.79,27600.0,8.0308,8.0308,8.0217,8.0217,27600.0
2013-03-04 12:10:00,8.79,8.79,8.79,8.79,31200.0,8.0217,8.0217,8.0217,8.0217,31200.0
2013-03-04 12:15:00,8.79,8.79,8.77,8.77,24000.0,8.0217,8.0217,8.0034,8.0034,24000.0
2013-03-04 12:20:00,8.77,8.77,8.75,8.76,10800.0,8.0034,8.0034,7.9852,7.9943,10800.0
2013-03-04 12:25:00,8.74,8.75,8.73,8.73,146400.0,7.976,7.9852,7.9669,7.9669,146400.0
2013-03-04 12:30:00,8.73,8.74,8.71,8.72,86400.0,7.9669,7.976,7.9486,7.9578,86400.0
2013-03-04 12:35:00,8.72,8.74,8.72,8.74,58800.0,7.9578,7.976,7.9578,7.976,58800.0
2013-03-04 12:40:00,8.74,8.75,8.74,8.75,21600.0,7.976,7.9852,7.976,7.9852,21600.0
2013-03-04 12:45:00,8.75,8.75,8.74,8.74,27600.0,7.9852,7.9852,7.976,7.976,27600.0
2013-03-04 12:50:00,8.75,8.76,8.75,8.76,40800.0,7.9852,7.9943,7.9852,7.9943,40800.0
2013-03-04 12:55:00,8.77,8.77,8.77,8.77,2400.0,8.0034,8.0034,8.0034,8.0034,2400.0
2013-03-04 13:00:00,8.77,8.77,8.76,8.76,48000.0,8.0034,8.0034,7.9943,7.9943,48000.0
2013-03-04 13:05:00,8.76,8.76,8.74,8.75,22800.0,7.9943,7.9943,7.976,7.9852,22800.0
2013-03-04 13:10:00,8.75,8.76,8.75,8.76,20400.0,7.9852,7.9943,7.9852,7.9943,20400.0
2013-03-04 13:15:00,8.77,8.77,8.77,8.77,16800.0,8.0034,8.0034,8.0034,8.0034,16800.0
2013-03-04 13:20:00,8.79,8.81,8.78,8.81,80400.0,8.0217,8.0399,8.0125,8.0399,80400.0
2013-03-04 13:25:00,8.81,8.82,8.8,8.82,30000.0,8.0399,8.049,8.0308,8.049,30000.0
2013-03-04 13:30:00,8.83,8.83,8.81,8.82,39600.0,8.0582,8.0582,8.0399,8.049,39600.0
2013-03-04 13:35:00,8.82,8.82,8.81,8.81,18000.0,8.049,8.049,8.0399,8.0399,18000.0
2013-03-04 13:40:00,8.81,8.83,8.81,8.83,25200.0,8.0399,8.0582,8.0399,8.0582,25200.0
2013-03-04 13:45:00,8.82,8.83,8.82,8.83,88800.0,8.049,8.0582,8.049,8.0582,88800.0
2013-03-04 13:50:00,8.83,8.84,8.83,8.84,45600.0,8.0582,8.0673,8.0582,8.0673,45600.0
2013-03-04 13:55:00,8.83,8.84,8.82,8.83,43200.0,8.0582,8.0673,8.049,8.0582,43200.0
2013-03-04 14:00:00,8.83,8.84,8.83,8.84,6000.0,8.0582,8.0673,8.0582,8.0673,6000.0
2013-03-04 14:05:00,8.85,8.85,8.85,8.85,1200.0,8.0764,8.0764,8.0764,8.0764,1200.0
2013-03-04 14:10:00,8.83,8.83,8.81,8.83,48000.0,8.0582,8.0582,8.0399,8.0582,48000.0
2013-03-04 14:15:00,8.83,8.83,8.82,8.83,42000.0,8.0582,8.0582,8.049,8.0582,42000.0
2013-03-04 14:20:00,8.84,8.85,8.84,8.84,34800.0,8.0673,8.0764,8.0673,8.0673,34800.0
2013-03-04 14:25:00,8.85,8.9,8.85,8.89,127200.0,8.0764,8.122,8.0764,8.1129,127200.0
2013-03-04 14:30:00,8.89,8.89,8.88,8.89,73200.0,8.1129,8.1129,8.1038,8.1129,73200.0
2013-03-04 14:35:00,8.89,8.9,8.88,8.9,33600.0,8.1129,8.122,8.1038,8.122,33600.0
2013-03-04 14:40:00,8.9,8.91,8.88,8.91,51600.0,8.122,8.1312,8.1038,8.1312,51600.0
2013-03-04 14:45:00,8.91,8.92,8.9,8.9,85200.0,8.1312,8.1403,8.122,8.122,85200.0
2013-03-04 14:50:00,8.91,8.92,8.9,8.92,82800.0,8.1312,8.1403,8.122,8.1403,82800.0
2013-03-04 14:55:00,8.92,8.93,8.91,8.91,64800.0,8.1403,8.1494,8.1312,8.1312,64800.0
2013-03-04 15:00:00,8.92,8.92,8.91,8.91,36000.0,8.1403,8.1403,8.1312,8.1312,36000.0
2013-03-04 15:05:00,8.91,8.92,8.91,8.91,81600.0,8.1312,8.1403,8.1312,8.1312,81600.0
2013-03-04 15:10:00,8.91,8.91,8.9,8.9,60000.0,8.1312,8.1312,8.122,8.122,60000.0
2013-03-04 15:15:00,8.91,8.91,8.89,8.89,86400.0,8.1312,8.1312,8.1129,8.1129,86400.0
2013-03-04 15:20:00,8.89,8.9,8.89,8.9,44400.0,8.1129,8.122,8.1129,8.122,44400.0
2013-03-04 15:25:00,8.9,8.92,8.89,8.9,36000.0,8.122,8.1403,8.1129,8.122,36000.0
2013-03-04 15:30:00,8.91,8.92,8.9,8.92,38400.0,8.1312,8.1403,8.122,8.1403,38400.0
2013-03-04 15:35:00,8.92,8.92,8.9,8.9,86400.0,8.1403,8.1403,8.122,8.122,86400.0
2013-03-04 15:40:00,8.91,8.91,8.9,8.91,31200.0,8.1312,8.1312,8.122,8.1312,31200.0
2013-03-04 15:45:00,8.91,8.92,8.9,8.92,70800.0,8.1312,8.1403,8.122,8.1403,70800.0
2013-03-04 15:50:00,8.91,8.92,8.91,8.92,116400.0,8.1312,8.1403,8.1312,8.1403,116400.0
2013-03-04 15:55:00,8.91,8.94,8.91,8.94,214800.0,8.1312,8.1585,8.1312,8.1585,214800.0
2013-03-05 09:30:00,9.08,9.11,9.08,9.1,424800.0,8.2863,8.3137,8.2863,8.3046,424800.0
2013-03-05 09:35:00,9.11,9.15,9.11,9.14,406800.0,8.3137,8.3502,8.3137,8.3411,406800.0
2013-03-05 09:40:00,9.14,9.16,9.12,9.12,280800.0,8.3411,8.3593,8.3228,8.3228,280800.0
2013-03-05 09:45:00,9.13,9.14,9.12,9.13,104400.0,8.3319,8.3411,8.3228,8.3319,104400.0
2013-03-05 09:50:00,9.14,9.15,9.14,9.15,190800.0,8.3411,8.3502,8.3411,8.3502,190800.0
2013-03-05 09:55:00,9.15,9.16,9.13,9.14,124800.0,8.3502,8.3593,8.3319,8.3411,124800.0
2013-03-05 10:00:00,9.14,9.18,9.14,9.17,864000.0,8.3411,8.3776,8.3411,8.3684,864000.0
2013-03-05 10:05:00,9.15,9.16,9.14,9.15,123600.0,8.3502,8.3593,8.3411,8.3502,123600.0
2013-03-05 10:10:00,9.15,9.17,9.14,9.15,79200.0,8.3502,8.3684,8.3411,8.3502,79200.0
2013-03-05 10:15:00,9.16,9.18,9.16,9.17,183600.0,8.3593,8.3776,8.3593,8.3684,183600.0
2013-03-05 10:20:00,9.18,9.19,9.17,9.18,200400.0,8.3776,8.3867,8.3684,8.3776,200400.0
2013-03-05 10:25:00,9.18,9.19,9.18,9.19,171600.0,8.3776,8.3867,8.3776,8.3867,171600.0
2013-03-05 10:30:00,9.19,9.21,9.19,9.21,87600.0,8.3867,8.4049,8.3867,8.4049,87600.0
2013-03-05 10:35:00,9.21,9.22,9.2,9.2,60000.0,8.4049,8.4141,8.3958,8.3958,60000.0
2013-03-05 10:40:00,9.21,9.23,9.21,9.23,58800.0,8.4049,8.4232,8.4049,8.4232,58800.0
2013-03-05 10:45:00,9.23,9.24,9.23,9.24,61200.0,8.4232,8.4323,8.4232,8.4323,61200.0
2013-03-05 10:50:00,9.23,9.24,9.23,9.23,42000.0,8.4232,8.4323,8.4232,8.4232,42000.0
2013-03-05 10:55:00,9.23,9.23,9.21,9.22,44400.0,8.4232,8.4232,8.4049,8.4141,44400.0
2013-03-05 11:00:00,9.21,9.22,9.19,9.2,144000.0,8.4049,8.4141,8.3867,8.3958,144000.0
2013-03-05 11:05:00,9.2,9.23,9.2,9.22,120000.0,8.3958,8.4232,8.3958,8.4141,120000.0
2013-03-05 11:10:00,9.23,9.25,9.23,9.24,64800.0,8.4232,8.4414,8.4232,8.4323,64800.0
2013-03-05 11:15:00,9.24,9.24,9.23,9.23,64800.0,8.4323,8.4323,8.4232,8.4232,64800.0
2013-03-05 11:20:00,9.22,9.23,9.22,9.23,20400.0,8.4141,8.4232,8.4141,8.4232,20400.0
2013-03-05 11:25:00,9.23,9.24,9.22,9.22,38400.0,8.4232,8.4323,8.4141,8.4141,38400.0
2013-03-05 11:30:00,9.22,9.23,9.22,9.23,34800.0,8.4141,8.4232,8.4141,8.4232,34800.0
2013-03-05 11:35:00,9.21,9.22,9.2,9.21,99600.0,8.4049,8.4141,8.3958,8.4049,99600.0
2013-03-05 11:40:00,9.21,9.22,9.21,9.22,18000.0,8.4049,8.4141,8.4049,8.4141,18000.0
2013-03-05 11:45:00,9.22,9.24,9.22,9.24,46800.0,8.4141,8.4323,8.4141,8.4323,46800.0
2013-03-05 11:50:00,9.23,9.24,9.23,9.23,25200.0,8.4232,8.4323,8.4232,8.4232,25200.0
2013-03-05 11:55:00,9.23,9.24,9.23,9.24,32400.0,8.4232,8.4323,8.4232,8.4323,32400.0
2013-03-05 12:00:00,9.24,9.24,9.23,9.23,15600.0,8.4323,8.4323,8.4232,8.4232,15600.0
2013-03-05 12:05:00,9.23,9.23,9.23,9.23,9600.0,8.4232,8.4232,8.4232,8.4232,9600.0
2013-03-05 12:10:00,9.23,9.23,9.23,9.23,2400.0,8.4232,8.4232,8.4232,8.4232,2400.0
2013-03-05 12:15:00,9.21,9.21,9.2,9.21,98400.0,8.4049,8.4049,8.3958,8.4049,98400.0
2013-03-05 12:20:00,9.21,9.21,9.2,9.2,9600.0,8.4049,8.4049,8.3958,8.3958,9600.0
2013-03-05 12:25:00,9.2,9.21,9.2,9.21,7200.0,8.3958,8.4049,8.3958,8.4049,7200.0
2013-03-05 12:30:00,9.21,9.21,9.21,9.21,0.0,8.4049,8.4049,8.4049,8.4049,0.0
2013-03-05 12:35:00,9.2,9.21,9.2,9.21,3600.0,8.3958,8.4049,8.3958,8.4049,3600.0
2013-03-05 12:40:00,9.22,9.22,9.22,9.22,7200.0,8.4141,8.4141,8.4141,8.4141,7200.0
2013-03-05 12:45:00,9.21,9.22,9.21,9.22,20400.0,8.4049,8.4141,8.4049,8.4141,20400.0
2013-03-05 12:50:00,9.22,9.23,9.22,9.23,28800.0,8.4141,8.4232,8.4141,8.4232,28800.0
2013-03-05 12:55:00,9.22,9.22,9.21,9.22,22800.0,8.4141,8.4141,8.4049,8.4141,22800.0
2013-03-05 13:00:00,9.22,9.22,9.22,9.22,7200.0,8.4141,8.4141,8.4141,8.4141,7200.0
2013-03-05 13:05:00,9.21,9.21,9.2,9.2,20400.0,8.4049,8.4049,8.3958,8.3958,20400.0
2013-03-05 13:10:00,9.21,9.22,9.21,9.22,57600.0,8.4049,8.4141,8.4049,8.4141,57600.0
2013-03-05 13:15:00,9.22,9.24,9.22,9.24,26400.0,8.4141,8.4323,8.4141,8.4323,26400.0
2013-03-05 13:20:00,9.24,9.25,9.24,9.24,87600.0,8.4323,8.4414,8.4323,8.4323,87600.0
2013-03-05 13:25:00,9.24,9.24,9.24,9.24,28800.0,8.4323,8.4323,8.4323,8.4323,28800.0
2013-03-05 13:30:00,9.24,9.27,9.24,9.26,43200.0,8.4323,8.4597,8.4323,8.4506,43200.0
2013-03-05 13:35:00,9.26,9.26,9.25,9.26,32400.0,8.4506,8.4506,8.4414,8.4506,32400.0
2013-03-05 13:40:00,9.26,9.26,9.24,9.24,16800.0,8.4506,8.4506,8.4323,8.4323,16800.0
2013-03-05 13:45:00,9.24,9.24,9.23,9.23,49200.0,8.4323,8.4323,8.4232,8.4232,49200.0
2013-03-05 13:50:00,9.22,9.22,9.21,9.21,45600.0,8.4141,8.4141,8.4049,8.4049,45600.0
2013-03-05 13:55:00,9.21,9.21,9.21,9.21,15600.0,8.4049,8.4049,8.4049,8.4049,15600.0
2013-03-05 14:00:00,9.21,9.22,9.21,9.21,32400.0,8.4049,8.4141,8.4049,8.4049,32400.0
2013-03-05 14:05:00,9.21,9.22,9.21,9.21,52800.0,8.4049,8.4141,8.4049,8.4049,52800.0
2013-03-05 14:10:00,9.21,9.21,9.21,9.21,3600.0,8.4049,8.4049,8.4049,8.4049,3600.0
2013-03-05 14:15:00,9.22,9.22,9.22,9.22,15600.0,8.4141,8.4141,8.4141,8.4141,15600.0
2013-03-05 14:20:00,9.22,9.22,9.22,9.22,12000.0,8.4141,8.4141,8.4141,8.4141,12000.0
2013-03-05 14:25:00,9.21,9.21,9.19,9.19,96000.0,8.4049,8.4049,8.3867,8.3867,96000.0
2013-03-05 14:30:00,9.18,9.18,9.18,9.18,33600.0,8.3776,8.3776,8.3776,8.3776,33600.0
2013-03-05 14:35:00,9.18,9.2,9.18,9.2,61200.0,8.3776,8.3958,8.3776,8.3958,61200.0
2013-03-05 14:40:00,9.19,9.2,9.19,9.2,34800.0,8.3867,8.3958,8.3867,8.3958,34800.0
2013-03-05 14:45:00,9.21,9.21,9.21,9.21,37200.0,8.4049,8.4049,8.4049,8.4049,37200.0
2013-03-05 14:50:00,9.2,9.2,9.19,9.19,31200.0,8.3958,8.3958,8.3867,8.3867,31200.0
2013-03-05 14:55:00,9.19,9.21,9.19,9.2,21600.0,8.3867,8.4049,8.3867,8.3958,21600.0
2013-03-05 15:00:00,9.21,9.22,9.19,9.2,72000.0,8.4049,8.4141,8.3867,8.3958,72000.0
2013-03-05 15:05:00,9.2,9.21,9.19,9.21,37200.0,8.3958,8.4049,8.3867,8.4049,37200.0
2013-03-05 15:10:00,9.21,9.22,9.2,9.21,72000.0,8.4049,8.4141,8.3958,8.4049,72000.0
2013-03-05 15:15:00,9.21,9.21,9.2,9.21,61200.0,8.4049,8.4049,8.3958,8.4049,61200.0
2013-03-05 15:20:00,9.2,9.2,9.18,9.19,40800.0,8.3958,8.3958,8.3776,8.3867,40800.0
2013-03-05 15:25:00,9.19,9.19,9.18,9.18,27600.0,8.3867,8.3867,8.3776,8.3776,27600.0
2013-03-05 15:30:00,9.19,9.21,9.19,9.19,15600.0,8.3867,8.4049,8.3867,8.3867,15600.0
2013-03-05 15:35:00,9.19,9.21,9.18,9.2,42000.0,8.3867,8.4049,8.3776,8.3958,42000.0
2013-03-05 15:40:00,9.21,9.23,9.21,9.23,105600.0,8.4049,8.4232,8.4049,8.4232,105600.0
2013-03-05 15:45:00,9.23,9.23,9.19,9.19,76800.0,8.4232,8.4232,8.3867,8.3867,76800.0
2013-03-05 15:50:00,9.18,9.18,9.16,9.17,296400.0,8.3776,8.3776,8.3593,8.3684,296400.0
2013-03-05 15:55:00,9.17,9.2,9.16,9.2,318000.0,8.3684,8.3958,8.3593,8.3958,318000.0
2013-03-06 09:30:00,9.3,9.3,9.27,9.28,534000.0,8.4871,8.4871,8.4597,8.4688,534000.0
2013-03-06 09:35:00,9.28,9.29,9.26,9.26,177600.0,8.4688,8.4779,8.4506,8.4506,177600.0
2013-03-06 09:40:00,9.26,9.27,9.25,9.25,153600.0,8.4506,8.4597,8.4414,8.4414,153600.0
2013-03-06 09:45:00,9.25,9.28,9.24,9.27,230400.0,8.4414,8.4688,8.4323,8.4597,230400.0
2013-03-06 09:50:00,9.28,9.3,9.27,9.3,182400.0,8.4688,8.4871,8.4597,8.4871,182400.0
2013-03-06 09:55:00,9.29,9.3,9.29,9.29,99600.0,8.4779,8.4871,8.4779,8.4779,99600.0
2013-03-06 10:00:00,9.29,9.29,9.26,9.26,159600.0,8.4779,8.4779,8.4506,8.4506,159600.0
2013-03-06 10:05:00,9.26,9.27,9.25,9.26,91200.0,8.4506,8.4597,8.4414,8.4506,91200.0
2013-03-06 10:10:00,9.25,9.27,9.25,9.27,62400.0,8.4414,8.4597,8.4414,8.4597,62400.0
2013-03-06 10:15:00,9.27,9.29,9.25,9.25,72000.0,8.4597,8.4779,8.4414,8.4414,72000.0
2013-03-06 10:20:00,9.24,9.26,9.24,9.26,94800.0,8.4323,8.4506,8.4323,8.4506,94800.0
2013-03-06 10:25:00,9.26,9.27,9.25,9.25,194400.0,8.4506,8.4597,8.4414,8.4414,194400.0
2013-03-06 10:30:00,9.26,9.26,9.22,9.23,92400.0,8.4506,8.4506,8.4141,8.4232,92400.0
2013-03-06 10:35:00,9.23,9.25,9.22,9.24,28800.0,8.4232,8.4414,8.4141,8.4323,28800.0
2013-03-06 10:40:00,9.24,9.25,9.23,9.25,57600.0,8.4323,8.4414,8.4232,8.4414,57600.0
2013-03-06 10:45:00,9.26,9.26,9.24,9.24,130800.0,8.4506,8.4506,8.4323,8.4323,130800.0
2013-03-06 10:50:00,9.23,9.23,9.23,9.23,21600.0,8.4232,8.4232,8.4232,8.4232,21600.0
2013-03-06 10:55:00,9.23,9.23,9.21,9.21,79200.0,8.4232,8.4232,8.4049,8.4049,79200.0
2013-03-06 11:00:00,9.21,9.23,9.21,9.21,96000.0,8.4049,8.4232,8.4049,8.4049,96000.0
2013-03-06 11:05:00,9.21,9.21,9.2,9.21,201600.0,8.4049,8.4049,8.3958,8.4049,201600.0
2013-03-06 11:10:00,9.21,9.23,9.21,9.22,54000.0,8.4049,8.4232,8.4049,8.4141,54000.0
2013-03-06 11:15:00,9.22,9.24,9.22,9.24,115200.0,8.4141,8.4323,8.4141,8.4323,115200.0
2013-03-06 11:20:00,9.23,9.24,9.23,9.23,36000.0,8.4232,8.4323,8.4232,8.4232,36000.0
2013-03-06 11:25:00,9.23,9.23,9.21,9.21,38400.0,8.4232,8.4232,8.4049,8.4049,38400.0
2013-03-06 11:30:00,9.21,9.23,9.21,9.22,14400.0,8.4049,8.4232,8.4049,8.4141,14400.0
2013-03-06 11:35:00,9.22,9.24,9.22,9.23,33600.0,8.4141,8.4323,8.4141,8.4232,33600.0
2013-03-06 11:40:00,9.23,9.23,9.22,9.22,25200.0,8.4232,8.4232,8.4141,8.4141,25200.0
2013-03-06 11:45:00,9.22,9.23,9.22,9.23,38400.0,8.4141,8.4232,8.4141,8.4232,38400.0
2013-03-06 11:50:00,9.22,9.23,9.21,9.21,22800.0,8.4141,8.4232,8.4049,8.4049,22800.0
2013-03-06 11:55:00,9.22,9.22,9.21,9.21,170400.0,8.4141,8.4141,8.4049,8.4049,170400.0
2013-03-06 12:00:00,9.21,9.21,9.18,9.2,94800.0,8.4049,8.4049,8.3776,8.3958,94800.0
2013-03-06 12:05:00,9.2,9.2,9.17,9.17,153600.0,8.3958,8.3958,8.3684,8.3684,153600.0
2013-03-06 12:10:00,9.18,9.19,9.18,9.19,64800.0,8.3776,8.3867,8.3776,8.3867,64800.0
2013-03-06 12:15:00,9.19,9.21,9.19,9.21,43200.0,8.3867,8.4049,8.3867,8.4049,43200.0
2013-03-06 12:20:00,9.21,9.21,9.2,9.21,36000.0,8.4049,8.4049,8.3958,8.4049,36000.0
2013-03-06 12:25:00,9.2,9.21,9.19,9.19,43200.0,8.3958,8.4049,8.3867,8.3867,43200.0
2013-03-06 12:30:00,9.2,9.2,9.19,9.2,19200.0,8.3958,8.3958,8.3867,8.3958,19200.0
2013-03-06 12:35:00,9.21,9.22,9.21,9.22,39600.0,8.4049,8.4141,8.4049,8.4141,39600.0
2013-03-06 12:40:00,9.21,9.23,9.21,9.23,48000.0,8.4049,8.4232,8.4049,8.4232,48000.0
2013-03-06 12:45:00,9.23,9.23,9.22,9.23,36000.0,8.4232,8.4232,8.4141,8.4232,36000.0
2013-03-06 12:50:00,9.23,9.23,9.22,9.22,27600.0,8.4232,8.4232,8.4141,8.4141,27600.0
2013-03-06 12:55:00,9.22,9.22,9.2,9.2,16800.0,8.4141,8.4141,8.3958,8.3958,16800.0
2013-03-06 13:00:00,9.2,9.21,9.19,9.21,26400.0,8.3958,8.4049,8.3867,8.4049,26400.0
2013-03-06 13:05:00,9.22,9.22,9.22,9.22,9600.0,8.4141,8.4141,8.4141,8.4141,9600.0
2013-03-06 13:10:00,9.21,9.22,9.21,9.22,18000.0,8.4049,8.4141,8.4049,8.4141,18000.0
2013-03-06 13:15:00,9.23,9.23,9.22,9.23,32400.0,8.4232,8.4232,8.4141,8.4232,32400.0
2013-03-06 13:20:00,9.23,9.23,9.22,9.22,28800.0,8.4232,8.4232,8.4141,8.4141,28800.0
2013-03-06 13:25:00,9.21,9.22,9.21,9.22,14400.0,8.4049,8.4141,8.4049,8.4141,14400.0
2013-03-06 13:30:00,9.22,9.22,9.22,9.22,15600.0,8.4141,8.4141,8.4141,8.4141,15600.0
2013-03-06 13:35:00,9.22,9.23,9.22,9.23,10800.0,8.4141,8.4232,8.4141,8.4232,10800.0
2013-03-06 13:40:00,9.23,9.25,9.23,9.25,76800.0,8.4232,8.4414,8.4232,8.4414,76800.0
2013-03-06 13:45:00,9.24,9.25,9.24,9.24,102000.0,8.4323,8.4414,8.4323,8.4323,102000.0
2013-03-06 13:50:00,9.24,9.24,9.23,9.23,30000.0,8.4323,8.4323,8.4232,8.4232,30000.0
2013-03-06 13:55:00,9.23,9.23,9.23,9.23,14400.0,8.4232,8.4232,8.4232,8.4232,14400.0
2013-03-06 14:00:00,9.25,9.25,9.24,9.25,66000.0,8.4414,8.4414,8.4323,8.4414,66000.0
2013-03-06 14:05:00,9.24,9.24,9.24,9.24,13200.0,8.4323,8.4323,8.4323,8.4323,13200.0
2013-03-06 14:10:00,9.23,9.24,9.22,9.22,64800.0,8.4232,8.4323,8.4141,8.4141,64800.0
2013-03-06 14:15:00,9.22,9.23,9.22,9.22,32400.0,8.4141,8.4232,8.4141,8.4141,32400.0
2013-03-06 14:20:00,9.24,9.24,9.24,9.24,22800.0,8.4323,8.4323,8.4323,8.4323,22800.0
2013-03-06 14:25:00,9.24,9.25,9.24,9.24,19200.0,8.4323,8.4414,8.4323,8.4323,19200.0
2013-03-06 14:30:00,9.24,9.26,9.24,9.26,102000.0,8.4323,8.4506,8.4323,8.4506,102000.0
2013-03-06 14:35:00,9.27,9.28,9.27,9.27,178800.0,8.4597,8.4688,8.4597,8.4597,178800.0
2013-03-06 14:40:00,9.26,9.27,9.26,9.26,14400.0,8.4506,8.4597,8.4506,8.4506,14400.0
2013-03-06 14:45:00,9.27,9.29,9.27,9.29,40800.0,8.4597,8.4779,8.4597,8.4779,40800.0
2013-03-06 14:50:00,9.29,9.29,9.28,9.28,44400.0,8.4779,8.4779,8.4688,8.4688,44400.0
2013-03-06 14:55:00,9.28,9.29,9.28,9.28,50400.0,8.4688,8.4779,8.4688,8.4688,50400.0
2013-03-06 15:00:00,9.28,9.28,9.26,9.27,43200.0,8.4688,8.4688,8.4506,8.4597,43200.0
2013-03-06 15:05:00,9.27,9.28,9.26,9.26,45600.0,8.4597,8.4688,8.4506,8.4506,45600.0
2013-03-06 15:10:00,9.26,9.27,9.25,9.25,30000.0,8.4506,8.4597,8.4414,8.4414,30000.0
2013-03-06 15:15:00,9.26,9.26,9.25,9.25,34800.0,8.4506,8.4506,8.4414,8.4414,34800.0
2013-03-06 15:20:00,9.24,9.26,9.24,9.26,39600.0,8.4323,8.4506,8.4323,8.4506,39600.0
2013-03-06 15:25:00,9.26,9.26,9.24,9.24,106800.0,8.4506,8.4506,8.4323,8.4323,106800.0
2013-03-06 15:30:00,9.24,9.24,9.22,9.23,104400.0,8.4323,8.4323,8.4141,8.4232,104400.0
2013-03-06 15:35:00,9.22,9.23,9.22,9.22,32400.0,8.4141,8.4232,8.4141,8.4141,32400.0
2013-03-06 15:40:00,9.22,9.22,9.21,9.21,44400.0,8.4141,8.4141,8.4049,8.4049,44400.0
2013-03-06 15:45:00,9.21,9.22,9.2,9.21,216000.0,8.4049,8.4141,8.3958,8.4049,216000.0
2013-03-06 15:50:00,9.21,9.22,9.21,9.22,64800.0,8.4049,8.4141,8.4049,8.4141,64800.0
2013-03-06 15:55:00,9.22,9.23,9.22,9.23,126000.0,8.4141,8.4232,8.4141,8.4232,126000.0
2013-03-07 09:30:00,9.27,9.3,9.26,9.3,157200.0,8.4597,8.4871,8.4506,8.4871,157200.0
2013-03-07 09:35:00,9.3,9.3,9.27,9.28,57600.0,8.4871,8.4871,8.4597,8.4688,57600.0
2013-03-07 09:40:00,9.27,9.28,9.25,9.28,33600.0,8.4597,8.4688,8.4414,8.4688,33600.0
2013-03-07 09:45:00,9.27,9.28,9.26,9.26,14400.0,8.4597,8.4688,8.4506,8.4506,14400.0
2013-03-07 09:50:00,9.26,9.28,9.25,9.27,34800.0,8.4506,8.4688,8.4414,8.4597,34800.0
2013-03-07 09:55:00,9.28,9.28,9.27,9.28,25200.0,8.4688,8.4688,8.4597,8.4688,25200.0
2013-03-07 10:00:00,9.28,9.28,9.25,9.26,45600.0,8.4688,8.4688,8.4414,8.4506,45600.0
2013-03-07 10:05:00,9.26,9.27,9.25,9.26,19200.0,8.4506,8.4597,8.4414,8.4506,19200.0
2013-03-07 10:10:00,9.26,9.28,9.26,9.28,72000.0,8.4506,8.4688,8.4506,8.4688,72000.0
2013-03-07 10:15:00,9.28,9.28,9.27,9.28,28800.0,8.4688,8.4688,8.4597,8.4688,28800.0
2013-03-07 10:20:00,9.28,9.28,9.26,9.26,18000.0,8.4688,8.4688,8.4506,8.4506,18000.0
2013-03-07 10:25:00,9.27,9.28,9.26,9.28,28800.0,8.4597,8.4688,8.4506,8.4688,28800.0
2013-03-07 10:30:00,9.28,9.3,9.28,9.29,48000.0,8.4688,8.4871,8.4688,8.4779,48000.0
2013-03-07 10:35:00,9.29,9.29,9.28,9.28,25200.0,8.4779,8.4779,8.4688,8.4688,25200.0
2013-03-07 10:40:00,9.28,9.28,9.28,9.28,7200.0,8.4688,8.4688,8.4688,8.4688,7200.0
2013-03-07 10:45:00,9.29,9.29,9.28,9.29,15600.0,8.4779,8.4779,8.4688,8.4779,15600.0
2013-03-07 10:50:00,9.29,9.29,9.27,9.28,134400.0,8.4779,8.4779,8.4597,8.4688,134400.0
2013-03-07 10:55:00,9.28,9.28,9.27,9.27,8400.0,8.4688,8.4688,8.4597,8.4597,8400.0
2013-03-07 11:00:00,9.27,9.28,9.27,9.27,97200.0,8.4597,8.4688,8.4597,8.4597,97200.0
2013-03-07 11:05:00,9.29,9.29,9.28,9.29,14400.0,8.4779,8.4779,8.4688,8.4779,14400.0
2013-03-07 11:10:00,9.3,9.3,9.29,9.29,148800.0,8.4871,8.4871,8.4779,8.4779,148800.0
2013-03-07 11:15:00,9.29,9.29,9.29,9.29,45600.0,8.4779,8.4779,8.4779,8.4779,45600.0
2013-03-07 11:20:00,9.28,9.29,9.28,9.29,4800.0,8.4688,8.4779,8.4688,8.4779,4800.0
2013-03-07 11:25:00,9.28,9.29,9.28,9.28,22800.0,8.4688,8.4779,8.4688,8.4688,22800.0
2013-03-07 11:30:00,9.28,9.28,9.28,9.28,0.0,8.4688,8.4688,8.4688,8.4688,0.0
2013-03-07 11:35:00,9.29,9.3,9.29,9.3,15600.0,8.4779,8.4871,8.4779,8.4871,15600.0
2013-03-07 11:40:00,9.3,9.3,9.3,9.3,2400.0,8.4871,8.4871,8.4871,8.4871,2400.0
2013-03-07 11:45:00,9.3,9.3,9.28,9.29,43200.0,8.4871,8.4871,8.4688,8.4779,43200.0
2013-03-07 11:50:00,9.29,9.3,9.29,9.3,16800.0,8.4779,8.4871,8.4779,8.4871,16800.0
2013-03-07 11:55:00,9.31,9.32,9.29,9.29,88800.0,8.4962,8.5053,8.4779,8.4779,88800.0
2013-03-07 12:00:00,9.3,9.3,9.29,9.29,22800.0,8.4871,8.4871,8.4779,8.4779,22800.0
2013-03-07 12:05:00,9.29,9.29,9.29,9.29,4800.0,8.4779,8.4779,8.4779,8.4779,4800.0
2013-03-07 12:10:00,9.28,9.28,9.28,9.28,31200.0,8.4688,8.4688,8.4688,8.4688,31200.0
2013-03-07 12:15:00,9.28,9.29,9.28,9.29,4800.0,8.4688,8.4779,8.4688,8.4779,4800.0
2013-03-07 12:20:00,9.29,9.29,9.29,9.29,8400.0,8.4779,8.4779,8.4779,8.4779,8400.0
2013-03-07 12:25:00,9.3,9.3,9.3,9.3,4800.0,8.4871,8.4871,8.4871,8.4871,4800.0
2013-03-07 12:30:00,9.3,9.3,9.3,9.3,10800.0,8.4871,8.4871,8.4871,8.4871,10800.0
2013-03-07 12:35:00,9.29,9.29,9.29,9.29,14400.0,8.4779,8.4779,8.4779,8.4779,14400.0
2013-03-07 12:40:00,9.28,9.29,9.28,9.29,18000.0,8.4688,8.4779,8.4688,8.4779,18000.0
2013-03-07 12:45:00,9.28,9.29,9.28,9.29,8400.0,8.4688,8.4779,8.4688,8.4779,8400.0
2013-03-07 12:50:00,9.3,9.3,9.29,9.29,15600.0,8.4871,8.4871,8.4779,8.4779,15600.0
2013-03-07 12:55:00,9.3,9.3,9.3,9.3,19200.0,8.4871,8.4871,8.4871,8.4871,19200.0
2013-03-07 13:00:00,9.3,9.31,9.3,9.31,12000.0,8.4871,8.4962,8.4871,8.4962,12000.0
2013-03-07 13:05:00,9.31,9.31,9.31,9.31,0.0,8.4962,8.4962,8.4962,8.4962,0.0
2013-03-07 13:10:00,9.31,9.31,9.31,9.31,0.0,8.4962,8.4962,8.4962,8.4962,0.0
2013-03-07 13:15:00,9.3,9.3,9.3,9.3,1200.0,8.4871,8.4871,8.4871,8.4871,1200.0
2013-03-07 13:20:00,9.3,9.3,9.3,9.3,2400.0,8.4871,8.4871,8.4871,8.4871,2400.0
2013-03-07 13:25:00,9.3,9.3,9.3,9.3,0.0,8.4871,8.4871,8.4871,8.4871,0.0
2013-03-07 13:30:00,9.29,9.29,9.27,9.27,4800.0,8.4779,8.4779,8.4597,8.4597,4800.0
2013-03-07 13:35:00,9.27,9.27,9.27,9.27,38400.0,8.4597,8.4597,8.4597,8.4597,38400.0
2013-03-07 13:40:00,9.27,9.27,9.27,9.27,6000.0,8.4597,8.4597,8.4597,8.4597,6000.0
2013-03-07 13:45:00,9.27,9.27,9.27,9.27,13200.0,8.4597,8.4597,8.4597,8.4597,13200.0
2013-03-07 13:50:00,9.28,9.28,9.28,9.28,2400.0,8.4688,8.4688,8.4688,8.4688,2400.0
2013-03-07 13:55:00,9.28,9.28,9.27,9.28,19200.0,8.4688,8.4688,8.4597,8.4688,19200.0
2013-03-07 14:00:00,9.28,9.28,9.27,9.27,20400.0,8.4688,8.4688,8.4597,8.4597,20400.0
2013-03-07 14:05:00,9.27,9.27,9.25,9.25,9600.0,8.4597,8.4597,8.4414,8.4414,9600.0
2013-03-07 14:10:00,9.25,9.25,9.24,9.25,56400.0,8.4414,8.4414,8.4323,8.4414,56400.0
2013-03-07 14:15:00,9.25,9.26,9.25,9.26,39600.0,8.4414,8.4506,8.4414,8.4506,39600.0
2013-03-07 14:20:00,9.25,9.26,9.25,9.26,9600.0,8.4414,8.4506,8.4414,8.4506,9600.0
2013-03-07 14:25:00,9.26,9.27,9.26,9.27,3600.0,8.4506,8.4597,8.4506,8.4597,3600.0
2013-03-07 14:30:00,9.27,9.28,9.27,9.28,14400.0,8.4597,8.4688,8.4597,8.4688,14400.0
2013-03-07 14:35:00,9.27,9.27,9.26,9.27,28800.0,8.4597,8.4597,8.4506,8.4597,28800.0
2013-03-07 14:40:00,9.27,9.27,9.26,9.26,4800.0,8.4597,8.4597,8.4506,8.4506,4800.0
2013-03-07 14:45:00,9.26,9.26,9.26,9.26,9600.0,8.4506,8.4506,8.4506,8.4506,9600.0
2013-03-07 14:50:00,9.28,9.28,9.27,9.27,28800.0,8.4688,8.4688,8.4597,8.4597,28800.0
2013-03-07 14:55:00,9.28,9.29,9.28,9.29,25200.0,8.4688,8.4779,8.4688,8.4779,25200.0
2013-03-07 15:00:00,9.29,9.29,9.28,9.29,10800.0,8.4779,8.4779,8.4688,8.4779,10800.0
2013-03-07 15:05:00,9.29,9.3,9.29,9.29,14400.0,8.4779,8.4871,8.4779,8.4779,14400.0
2013-03-07 15:10:00,9.3,9.3,9.29,9.3,63600.0,8.4871,8.4871,8.4779,8.4871,63600.0
2013-03-07 15:15:00,9.31,9.31,9.3,9.3,55200.0,8.4962,8.4962,8.4871,8.4871,55200.0
2013-03-07 15:20:00,9.3,9.3,9.28,9.29,52800.0,8.4871,8.4871,8.4688,8.4779,52800.0
2013-03-07 15:25:00,9.29,9.3,9.29,9.3,32400.0,8.4779,8.4871,8.4779,8.4871,32400.0
2013-03-07 15:30:00,9.31,9.31,9.3,9.3,94800.0,8.4962,8.4962,8.4871,8.4871,94800.0
2013-03-07 15:35:00,9.3,9.31,9.3,9.31,25200.0,8.4871,8.4962,8.4871,8.4962,25200.0
2013-03-07 15:40:00,9.31,9.31,9.29,9.29,78000.0,8.4962,8.4962,8.4779,8.4779,78000.0
2013-03-07 15:45:00,9.29,9.3,9.29,9.3,25200.0,8.4779,8.4871,8.4779,8.4871,25200.0
2013-03-07 15:50:00,9.3,9.3,9.29,9.29,75600.0,8.4871,8.4871,8.4779,8.4779,75600.0
2013-03-07 15:55:00,9.29,9.31,9.29,9.29,139200.0,8.4779,8.4962,8.4779,8.4779,139200.0
2013-03-08 09:30:00,9.4,9.43,9.4,9.4,658800.0,8.5783,8.6057,8.5783,8.5783,658800.0
2013-03-08 09:35:00,9.4,9.41,9.38,9.38,174000.0,8.5783,8.5875,8.5601,8.5601,174000.0
2013-03-08 09:40:00,9.38,9.38,9.35,9.35,213600.0,8.5601,8.5601,8.5327,8.5327,213600.0
2013-03-08 09:45:00,9.35,9.35,9.32,9.32,188400.0,8.5327,8.5327,8.5053,8.5053,188400.0
2013-03-08 09:50:00,9.33,9.35,9.32,9.33,222000.0,8.5145,8.5327,8.5053,8.5145,222000.0
2013-03-08 09:55:00,9.32,9.33,9.31,9.32,133200.0,8.5053,8.5145,8.4962,8.5053,133200.0
2013-03-08 10:00:00,9.32,9.32,9.29,9.32,358800.0,8.5053,8.5053,8.4779,8.5053,358800.0
2013-03-08 10:05:00,9.32,9.32,9.28,9.31,282000.0,8.5053,8.5053,8.4688,8.4962,282000.0
2013-03-08 10:10:00,9.31,9.31,9.26,9.28,205200.0,8.4962,8.4962,8.4506,8.4688,205200.0
2013-03-08 10:15:00,9.28,9.29,9.27,9.29,123600.0,8.4688,8.4779,8.4597,8.4779,123600.0
2013-03-08 10:20:00,9.29,9.31,9.29,9.3,147600.0,8.4779,8.4962,8.4779,8.4871,147600.0
2013-03-08 10:25:00,9.3,9.32,9.29,9.32,180000.0,8.4871,8.5053,8.4779,8.5053,180000.0
2013-03-08 10:30:00,9.32,9.33,9.31,9.33,19200.0,8.5053,8.5145,8.4962,8.5145,19200.0
2013-03-08 10:35:00,9.33,9.33,9.31,9.33,111600.0,8.5145,8.5145,8.4962,8.5145,111600.0
2013-03-08 10:40:00,9.33,9.34,9.33,9.33,122400.0,8.5145,8.5236,8.5145,8.5145,122400.0
2013-03-08 10:45:00,9.33,9.33,9.31,9.31,54000.0,8.5145,8.5145,8.4962,8.4962,54000.0
2013-03-08 10:50:00,9.32,9.33,9.3,9.31,79200.0,8.5053,8.5145,8.4871,8.4962,79200.0
2013-03-08 10:55:00,9.32,9.33,9.32,9.33,26400.0,8.5053,8.5145,8.5053,8.5145,26400.0
2013-03-08 11:00:00,9.33,9.33,9.3,9.32,128400.0,8.5145,8.5145,8.4871,8.5053,128400.0
2013-03-08 11:05:00,9.33,9.35,9.33,9.35,85200.0,8.5145,8.5327,8.5145,8.5327,85200.0
2013-03-08 11:10:00,9.35,9.36,9.35,9.35,72000.0,8.5327,8.5418,8.5327,8.5327,72000.0
2013-03-08 11:15:00,9.35,9.36,9.34,9.35,14400.0,8.5327,8.5418,8.5236,8.5327,14400.0
2013-03-08 11:20:00,9.34,9.34,9.34,9.34,7200.0,8.5236,8.5236,8.5236,8.5236,7200.0
2013-03-08 11:25:00,9.35,9.36,9.35,9.36,70800.0,8.5327,8.5418,8.5327,8.5418,70800.0
2013-03-08 11:30:00,9.34,9.37,9.34,9.37,48000.0,8.5236,8.551,8.5236,8.551,48000.0
2013-03-08 11:35:00,9.36,9.36,9.35,9.35,63600.0,8.5418,8.5418,8.5327,8.5327,63600.0
2013-03-08 11:40:00,9.35,9.36,9.35,9.36,44400.0,8.5327,8.5418,8.5327,8.5418,44400.0
2013-03-08 11:45:00,9.36,9.37,9.35,9.37,54000.0,8.5418,8.551,8.5327,8.551,54000.0
2013-03-08 11:50:00,9.37,9.37,9.37,9.37,63600.0,8.551,8.551,8.551,8.551,63600.0
2013-03-08 11:55:00,9.36,9.37,9.36,9.37,18000.0,8.5418,8.551,8.5418,8.551,18000.0
2013-03-08 12:00:00,9.37,9.37,9.37,9.37,13200.0,8.551,8.551,8.551,8.551,13200.0
2013-03-08 12:05:00,9.37,9.38,9.37,9.37,25200.0,8.551,8.5601,8.551,8.551,25200.0
2013-03-08 12:10:00,9.37,9.37,9.34,9.35,121200.0,8.551,8.551,8.5236,8.5327,121200.0
2013-03-08 12:15:00,9.35,9.35,9.33,9.33,21600.0,8.5327,8.5327,8.5145,8.5145,21600.0
2013-03-08 12:20:00,9.34,9.35,9.34,9.34,38400.0,8.5236,8.5327,8.5236,8.5236,38400.0
2013-03-08 12:25:00,9.34,9.34,9.32,9.33,120000.0,8.5236,8.5236,8.5053,8.5145,120000.0
2013-03-08 12:30:00,9.33,9.33,9.32,9.32,42000.0,8.5145,8.5145,8.5053,8.5053,42000.0
2013-03-08 12:35:00,9.32,9.33,9.32,9.32,15600.0,8.5053,8.5145,8.5053,8.5053,15600.0
2013-03-08 12:40:00,9.32,9.33,9.32,9.33,15600.0,8.5053,8.5145,8.5053,8.5145,15600.0
2013-03-08 12:45:00,9.34,9.34,9.34,9.34,1200.0,8.5236,8.5236,8.5236,8.5236,1200.0
2013-03-08 12:50:00,9.33,9.34,9.33,9.34,2400.0,8.5145,8.5236,8.5145,8.5236,2400.0
2013-03-08 12:55:00,9.35,9.35,9.35,9.35,8400.0,8.5327,8.5327,8.5327,8.5327,8400.0
2013-03-08 13:00:00,9.35,9.35,9.34,9.34,42000.0,8.5327,8.5327,8.5236,8.5236,42000.0
2013-03-08 13:05:00,9.34,9.36,9.34,9.35,28800.0,8.5236,8.5418,8.5236,8.5327,28800.0
2013-03-08 13:10:00,9.35,9.35,9.35,9.35,7200.0,8.5327,8.5327,8.5327,8.5327,7200.0
2013-03-08 13:15:00,9.36,9.37,9.36,9.37,42000.0,8.5418,8.551,8.5418,8.551,42000.0
2013-03-08 13:20:00,9.36,9.36,9.36,9.36,7200.0,8.5418,8.5418,8.5418,8.5418,7200.0
2013-03-08 13:25:00,9.36,9.36,9.36,9.36,27600.0,8.5418,8.5418,8.5418,8.5418,27600.0
2013-03-08 13:30:00,9.35,9.36,9.35,9.36,6000.0,8.5327,8.5418,8.5327,8.5418,6000.0
2013-03-08 13:35:00,9.35,9.38,9.35,9.38,25200.0,8.5327,8.5601,8.5327,8.5601,25200.0
2013-03-08 13:40:00,9.37,9.37,9.36,9.36,70800.0,8.551,8.551,8.5418,8.5418,70800.0
2013-03-08 13:45:00,9.37,9.38,9.37,9.37,99600.0,8.551,8.5601,8.551,8.551,99600.0
2013-03-08 13:50:00,9.38,9.38,9.37,9.37,12000.0,8.5601,8.5601,8.551,8.551,12000.0
2013-03-08 13:55:00,9.37,9.37,9.37,9.37,7200.0,8.551,8.551,8.551,8.551,7200.0
2013-03-08 14:00:00,9.37,9.38,9.37,9.38,36000.0,8.551,8.5601,8.551,8.5601,36000.0
2013-03-08 14:05:00,9.37,9.37,9.37,9.37,7200.0,8.551,8.551,8.551,8.551,7200.0
2013-03-08 14:10:00,9.38,9.38,9.36,9.36,56400.0,8.5601,8.5601,8.5418,8.5418,56400.0
2013-03-08 14:15:00,9.36,9.37,9.36,9.36,8400.0,8.5418,8.551,8.5418,8.5418,8400.0
2013-03-08 14:20:00,9.36,9.37,9.36,9.37,20400.0,8.5418,8.551,8.5418,8.551,20400.0
2013-03-08 14:25:00,9.38,9.38,9.38,9.38,27600.0,8.5601,8.5601,8.5601,8.5601,27600.0
2013-03-08 14:30:00,9.38,9.38,9.38,9.38,126000.0,8.5601,8.5601,8.5601,8.5601,126000.0
2013-03-08 14:35:00,9.38,9.38,9.38,9.38,10800.0,8.5601,8.5601,8.5601,8.5601,10800.0
2013-03-08 14:40:00,9.38,9.39,9.37,9.37,121200.0,8.5601,8.5692,8.551,8.551,121200.0
2013-03-08 14:45:00,9.38,9.38,9.37,9.37,13200.0,8.5601,8.5601,8.551,8.551,13200.0
2013-03-08 14:50:00,9.37,9.37,9.37,9.37,12000.0,8.551,8.551,8.551,8.551,12000.0
2013-03-08 14:55:00,9.37,9.38,9.37,9.38,10800.0,8.551,8.5601,8.551,8.5601,10800.0
2013-03-08 15:00:00,9.39,9.4,9.39,9.4,126000.0,8.5692,8.5783,8.5692,8.5783,126000.0
2013-03-08 15:05:00,9.39,9.39,9.39,9.39,28800.0,8.5692,8.5692,8.5692,8.5692,28800.0
2013-03-08 15:10:00,9.39,9.4,9.39,9.4,75600.0,8.5692,8.5783,8.5692,8.5783,75600.0
2013-03-08 15:15:00,9.4,9.41,9.4,9.41,236400.0,8.5783,8.5875,8.5783,8.5875,236400.0
2013-03-08 15:20:00,9.41,9.41,9.4,9.41,73200.0,8.5875,8.5875,8.5783,8.5875,73200.0
2013-03-08 15:25:00,9.41,9.41,9.4,9.41,49200.0,8.5875,8.5875,8.5783,8.5875,49200.0
2013-03-08 15:30:00,9.4,9.42,9.4,9.42,75600.0,8.5783,8.5966,8.5783,8.5966,75600.0
2013-03-08 15:35:00,9.41,9.42,9.4,9.42,235200.0,8.5875,8.5966,8.5783,8.5966,235200.0
2013-03-08 15:40:00,9.42,9.43,9.42,9.43,80400.0,8.5966,8.6057,8.5966,8.6057,80400.0
2013-03-08 15:45:00,9.43,9.44,9.42,9.44,225600.0,8.6057,8.6148,8.5966,8.6148,225600.0
2013-03-08 15:50:00,9.43,9.44,9.42,9.42,176400.0,8.6057,8.6148,8.5966,8.5966,176400.0
2013-03-08 15:55:00,9.42,9.42,9.39,9.4,285600.0,8.5966,8.5966,8.5692,8.5783,285600.0
2013-03-11 09:30:00,9.38,9.39,9.36,9.37,79200.0,8.5601,8.5692,8.5418,8.551,79200.0
2013-03-11 09:35:00,9.36,9.37,9.36,9.37,39600.0,8.5418,8.551,8.5418,8.551,39600.0
2013-03-11 09:40:00,9.36,9.36,9.35,9.35,34800.0,8.5418,8.5418,8.5327,8.5327,34800.0
2013-03-11 09:45:00,9.36,9.37,9.36,9.37,24000.0,8.5418,8.551,8.5418,8.551,24000.0
2013-03-11 09:50:00,9.37,9.4,9.37,9.38,82800.0,8.551,8.5783,8.551,8.5601,82800.0
2013-03-11 09:55:00,9.38,9.39,9.37,9.38,33600.0,8.5601,8.5692,8.551,8.5601,33600.0
2013-03-11 10:00:00,9.4,9.4,9.37,9.37,63600.0,8.5783,8.5783,8.551,8.551,63600.0
2013-03-11 10:05:00,9.38,9.38,9.38,9.38,25200.0,8.5601,8.5601,8.5601,8.5601,25200.0
2013-03-11 10:10:00,9.38,9.39,9.38,9.38,45600.0,8.5601,8.5692,8.5601,8.5601,45600.0
2013-03-11 10:15:00,9.38,9.38,9.37,9.37,15600.0,8.5601,8.5601,8.551,8.551,15600.0
2013-03-11 10:20:00,9.37,9.37,9.37,9.37,34800.0,8.551,8.551,8.551,8.551,34800.0
2013-03-11 10:25:00,9.37,9.37,9.36,9.36,80400.0,8.551,8.551,8.5418,8.5418,80400.0
2013-03-11 10:30:00,9.36,9.38,9.36,9.38,22800.0,8.5418,8.5601,8.5418,8.5601,22800.0
2013-03-11 10:35:00,9.38,9.38,9.38,9.38,21600.0,8.5601,8.5601,8.5601,8.5601,21600.0
2013-03-11 10:40:00,9.39,9.39,9.38,9.38,45600.0,8.5692,8.5692,8.5601,8.5601,45600.0
2013-03-11 10:45:00,9.38,9.4,9.38,9.4,73200.0,8.5601,8.5783,8.5601,8.5783,73200.0
2013-03-11 10:50:00,9.39,9.39,9.38,9.38,7200.0,8.5692,8.5692,8.5601,8.5601,7200.0
2013-03-11 10:55:00,9.38,9.38,9.37,9.38,46800.0,8.5601,8.5601,8.551,8.5601,46800.0
2013-03-11 11:00:00,9.38,9.38,9.38,9.38,9600.0,8.5601,8.5601,8.5601,8.5601,9600.0
2013-03-11 11:05:00,9.39,9.4,9.39,9.4,130800.0,8.5692,8.5783,8.5692,8.5783,130800.0
2013-03-11 11:10:00,9.4,9.42,9.4,9.41,84000.0,8.5783,8.5966,8.5783,8.5875,84000.0
2013-03-11 11:15:00,9.41,9.42,9.41,9.41,48000.0,8.5875,8.5966,8.5875,8.5875,48000.0
2013-03-11 11:20:00,9.41,9.41,9.39,9.4,134400.0,8.5875,8.5875,8.5692,8.5783,134400.0
2013-03-11 11:25:00,9.4,9.41,9.4,9.4,3600.0,8.5783,8.5875,8.5783,8.5783,3600.0
2013-03-11 11:30:00,9.41,9.41,9.41,9.41,54000.0,8.5875,8.5875,8.5875,8.5875,54000.0
2013-03-11 11:35:00,9.41,9.41,9.4,9.41,58800.0,8.5875,8.5875,8.5783,8.5875,58800.0
2013-03-11 11:40:00,9.41,9.42,9.41,9.42,30000.0,8.5875,8.5966,8.5875,8.5966,30000.0
2013-03-11 11:45:00,9.42,9.43,9.42,9.43,21600.0,8.5966,8.6057,8.5966,8.6057,21600.0
2013-03-11 11:50:00,9.42,9.43,9.42,9.42,24000.0,8.5966,8.6057,8.5966,8.5966,24000.0
2013-03-11 11:55:00,9.42,9.43,9.42,9.42,14400.0,8.5966,8.6057,8.5966,8.5966,14400.0
2013-03-11 12:00:00,9.43,9.45,9.43,9.44,114000.0,8.6057,8.624,8.6057,8.6148,114000.0
2013-03-11 12:05:00,9.44,9.45,9.44,9.45,94800.0,8.6148,8.624,8.6148,8.624,94800.0
2013-03-11 12:10:00,9.45,9.45,9.44,9.45,116400.0,8.624,8.624,8.6148,8.624,116400.0
2013-03-11 12:15:00,9.45,9.45,9.45,9.45,19200.0,8.624,8.624,8.624,8.624,19200.0
2013-03-11 12:20:00,9.45,9.45,9.44,9.45,36000.0,8.624,8.624,8.6148,8.624,36000.0
2013-03-11 12:25:00,9.44,9.45,9.44,9.44,82800.0,8.6148,8.624,8.6148,8.6148,82800.0
2013-03-11 12:30:00,9.44,9.44,9.43,9.43,42000.0,8.6148,8.6148,8.6057,8.6057,42000.0
2013-03-11 12:35:00,9.44,9.44,9.43,9.43,51600.0,8.6148,8.6148,8.6057,8.6057,51600.0
2013-03-11 12:40:00,9.44,9.44,9.44,9.44,37200.0,8.6148,8.6148,8.6148,8.6148,37200.0
2013-03-11 12:45:00,9.45,9.45,9.44,9.44,15600.0,8.624,8.624,8.6148,8.6148,15600.0
2013-03-11 12:50:00,9.44,9.44,9.44,9.44,30000.0,8.6148,8.6148,8.6148,8.6148,30000.0
2013-03-11 12:55:00,9.44,9.46,9.44,9.46,31200.0,8.6148,8.6331,8.6148,8.6331,31200.0
2013-03-11 13:00:00,9.47,9.47,9.47,9.47,79200.0,8.6422,8.6422,8.6422,8.6422,79200.0
2013-03-11 13:05:00,9.47,9.47,9.46,9.47,32400.0,8.6422,8.6422,8.6331,8.6422,32400.0
2013-03-11 13:10:00,9.47,9.48,9.47,9.48,22800.0,8.6422,8.6513,8.6422,8.6513,22800.0
2013-03-11 13:15:00,9.47,9.47,9.47,9.47,43200.0,8.6422,8.6422,8.6422,8.6422,43200.0
2013-03-11 13:20:00,9.47,9.47,9.47,9.47,0.0,8.6422,8.6422,8.6422,8.6422,0.0
2013-03-11 13:25:00,9.48,9.48,9.48,9.48,33600.0,8.6513,8.6513,8.6513,8.6513,33600.0
2013-03-11 13:30:00,9.49,9.49,9.48,9.48,20400.0,8.6605,8.6605,8.6513,8.6513,20400.0
2013-03-11 13:35:00,9.48,9.49,9.48,9.49,56400.0,8.6513,8.6605,8.6513,8.6605,56400.0
2013-03-11 13:40:00,9.49,9.49,9.48,9.48,9600.0,8.6605,8.6605,8.6513,8.6513,9600.0
2013-03-11 13:45:00,9.48,9.48,9.48,9.48,0.0,8.6513,8.6513,8.6513,8.6513,0.0
2013-03-11 13:50:00,9.47,9.47,9.47,9.47,15600.0,8.6422,8.6422,8.6422,8.6422,15600.0
2013-03-11 13:55:00,9.47,9.48,9.47,9.48,6000.0,8.6422,8.6513,8.6422,8.6513,6000.0
2013-03-11 14:00:00,9.47,9.48,9.47,9.48,73200.0,8.6422,8.6513,8.6422,8.6513,73200.0
2013-03-11 14:05:00,9.48,9.49,9.47,9.49,68400.0,8.6513,8.6605,8.6422,8.6605,68400.0
2013-03-11 14:10:00,9.49,9.49,9.48,9.48,43200.0,8.6605,8.6605,8.6513,8.6513,43200.0
2013-03-11 14:15:00,9.48,9.48,9.48,9.48,3600.0,8.6513,8.6513,8.6513,8.6513,3600.0
2013-03-11 14:20:00,9.48,9.49,9.48,9.49,12000.0,8.6513,8.6605,8.6513,8.6605,12000.0
2013-03-11 14:25:00,9.49,9.49,9.48,9.48,22800.0,8.6605,8.6605,8.6513,8.6513,22800.0
2013-03-11 14:30:00,9.47,9.47,9.46,9.46,21600.0,8.6422,8.6422,8.6331,8.6331,21600.0
2013-03-11 14:35:00,9.46,9.48,9.46,9.48,20400.0,8.6331,8.6513,8.6331,8.6513,20400.0
2013-03-11 14:40:00,9.48,9.49,9.48,9.49,44400.0,8.6513,8.6605,8.6513,8.6605,44400.0
2013-03-11 14:45:00,9.48,9.51,9.48,9.49,144000.0,8.6513,8.6787,8.6513,8.6605,144000.0
2013-03-11 14:50:00,9.49,9.49,9.49,9.49,26400.0,8.6605,8.6605,8.6605,8.6605,26400.0
2013-03-11 14:55:00,9.49,9.49,9.49,9.49,2400.0,8.6605,8.6605,8.6605,8.6605,2400.0
2013-03-11 15:00:00,9.49,9.49,9.48,9.49,12000.0,8.6605,8.6605,8.6513,8.6605,12000.0
2013-03-11 15:05:00,9.49,9.5,9.49,9.49,31200.0,8.6605,8.6696,8.6605,8.6605,31200.0
2013-03-11 15:10:00,9.48,9.48,9.48,9.48,81600.0,8.6513,8.6513,8.6513,8.6513,81600.0
2013-03-11 15:15:00,9.48,9.48,9.47,9.48,49200.0,8.6513,8.6513,8.6422,8.6513,49200.0
2013-03-11 15:20:00,9.48,9.48,9.48,9.48,10800.0,8.6513,8.6513,8.6513,8.6513,10800.0
2013-03-11 15:25:00,9.48,9.48,9.47,9.47,19200.0,8.6513,8.6513,8.6422,8.6422,19200.0
2013-03-11 15:30:00,9.47,9.47,9.47,9.47,34800.0,8.6422,8.6422,8.6422,8.6422,34800.0
2013-03-11 15:35:00,9.47,9.47,9.46,9.46,70800.0,8.6422,8.6422,8.6331,8.6331,70800.0
2013-03-11 15:40:00,9.46,9.47,9.46,9.47,28800.0,8.6331,8.6422,8.6331,8.6422,28800.0
2013-03-11 15:45:00,9.47,9.48,9.47,9.48,34800.0,8.6422,8.6513,8.6422,8.6513,34800.0
2013-03-11 15:50:00,9.48,9.49,9.48,9.49,20400.0,8.6513,8.6605,8.6513,8.6605,20400.0
2013-03-11 15:55:00,9.49,9.51,9.48,9.5,234000.0,8.6605,8.6787,8.6513,8.6696,234000.0
2013-03-12 09:30:00,9.49,9.49,9.46,9.47,86400.0,8.6605,8.6605,8.6331,8.6422,86400.0
2013-03-12 09:35:00,9.47,9.48,9.46,9.47,244800.0,8.6422,8.6513,8.6331,8.6422,244800.0
2013-03-12 09:40:00,9.46,9.49,9.46,9.49,364800.0,8.6331,8.6605,8.6331,8.6605,364800.0
2013-03-12 09:45:00,9.48,9.48,9.46,9.46,194400.0,8.6513,8.6513,8.6331,8.6331,194400.0
2013-03-12 09:50:00,9.47,9.48,9.47,9.47,87600.0,8.6422,8.6513,8.6422,8.6422,87600.0
2013-03-12 09:55:00,9.47,9.49,9.47,9.48,21600.0,8.6422,8.6605,8.6422,8.6513,21600.0
2013-03-12 10:00:00,9.49,9.5,9.49,9.5,235200.0,8.6605,8.6696,8.6605,8.6696,235200.0
2013-03-12 10:05:00,9.5,9.51,9.49,9.51,84000.0,8.6696,8.6787,8.6605,8.6787,84000.0
2013-03-12 10:10:00,9.51,9.52,9.51,9.51,183600.0,8.6787,8.6878,8.6787,8.6787,183600.0
2013-03-12 10:15:00,9.51,9.51,9.49,9.5,52800.0,8.6787,8.6787,8.6605,8.6696,52800.0
2013-03-12 10:20:00,9.5,9.52,9.49,9.51,150000.0,8.6696,8.6878,8.6605,8.6787,150000.0
2013-03-12 10:25:00,9.51,9.52,9.5,9.51,32400.0,8.6787,8.6878,8.6696,8.6787,32400.0
2013-03-12 10:30:00,9.51,9.52,9.49,9.49,91200.0,8.6787,8.6878,8.6605,8.6605,91200.0
2013-03-12 10:35:00,9.49,9.49,9.47,9.48,165600.0,8.6605,8.6605,8.6422,8.6513,165600.0
2013-03-12 10:40:00,9.48,9.48,9.47,9.47,181200.0,8.6513,8.6513,8.6422,8.6422,181200.0
2013-03-12 10:45:00,9.47,9.48,9.47,9.47,147600.0,8.6422,8.6513,8.6422,8.6422,147600.0
2013-03-12 10:50:00,9.47,9.49,9.47,9.49,88800.0,8.6422,8.6605,8.6422,8.6605,88800.0
2013-03-12 10:55:00,9.49,9.49,9.47,9.48,74400.0,8.6605,8.6605,8.6422,8.6513,74400.0
2013-03-12 11:00:00,9.47,9.47,9.45,9.45,120000.0,8.6422,8.6422,8.624,8.624,120000.0
2013-03-12 11:05:00,9.43,9.44,9.42,9.43,57600.0,8.6057,8.6148,8.5966,8.6057,57600.0
2013-03-12 11:10:00,9.42,9.44,9.42,9.43,135600.0,8.5966,8.6148,8.5966,8.6057,135600.0
2013-03-12 11:15:00,9.43,9.43,9.42,9.42,271200.0,8.6057,8.6057,8.5966,8.5966,271200.0
2013-03-12 11:20:00,9.42,9.42,9.39,9.39,154800.0,8.5966,8.5966,8.5692,8.5692,154800.0
2013-03-12 11:25:00,9.39,9.41,9.38,9.39,141600.0,8.5692,8.5875,8.5601,8.5692,141600.0
2013-03-12 11:30:00,9.38,9.4,9.38,9.4,139200.0,8.5601,8.5783,8.5601,8.5783,139200.0
2013-03-12 11:35:00,9.39,9.41,9.39,9.41,100800.0,8.5692,8.5875,8.5692,8.5875,100800.0
2013-03-12 11:40:00,9.4,9.41,9.4,9.4,146400.0,8.5783,8.5875,8.5783,8.5783,146400.0
2013-03-12 11:45:00,9.4,9.41,9.38,9.41,394800.0,8.5783,8.5875,8.5601,8.5875,394800.0
2013-03-12 11:50:00,9.41,9.43,9.41,9.43,98400.0,8.5875,8.6057,8.5875,8.6057,98400.0
2013-03-12 11:55:00,9.43,9.46,9.43,9.45,277200.0,8.6057,8.6331,8.6057,8.624,277200.0
2013-03-12 12:00:00,9.45,9.45,9.44,9.44,16800.0,8.624,8.624,8.6148,8.6148,16800.0
2013-03-12 12:05:00,9.43,9.45,9.43,9.44,58800.0,8.6057,8.624,8.6057,8.6148,58800.0
2013-03-12 12:10:00,9.44,9.44,9.44,9.44,25200.0,8.6148,8.6148,8.6148,8.6148,25200.0
2013-03-12 12:15:00,9.44,9.45,9.44,9.44,158400.0,8.6148,8.624,8.6148,8.6148,158400.0
2013-03-12 12:20:00,9.43,9.43,9.42,9.42,69600.0,8.6057,8.6057,8.5966,8.5966,69600.0
2013-03-12 12:25:00,9.42,9.42,9.39,9.4,91200.0,8.5966,8.5966,8.5692,8.5783,91200.0
2013-03-12 12:30:00,9.4,9.42,9.4,9.42,31200.0,8.5783,8.5966,8.5783,8.5966,31200.0
2013-03-12 12:35:00,9.41,9.42,9.41,9.42,44400.0,8.5875,8.5966,8.5875,8.5966,44400.0
2013-03-12 12:40:00,9.41,9.42,9.4,9.42,13200.0,8.5875,8.5966,8.5783,8.5966,13200.0
2013-03-12 12:45:00,9.42,9.42,9.42,9.42,37200.0,8.5966,8.5966,8.5966,8.5966,37200.0
2013-03-12 12:50:00,9.42,9.42,9.42,9.42,21600.0,8.5966,8.5966,8.5966,8.5966,21600.0
2013-03-12 12:55:00,9.43,9.45,9.43,9.44,81600.0,8.6057,8.624,8.6057,8.6148,81600.0
2013-03-12 13:00:00,9.43,9.43,9.43,9.43,20400.0,8.6057,8.6057,8.6057,8.6057,20400.0
2013-03-12 13:05:00,9.42,9.43,9.42,9.43,6000.0,8.5966,8.6057,8.5966,8.6057,6000.0
2013-03-12 13:10:00,9.42,9.43,9.42,9.43,20400.0,8.5966,8.6057,8.5966,8.6057,20400.0
2013-03-12 13:15:00,9.43,9.43,9.43,9.43,0.0,8.6057,8.6057,8.6057,8.6057,0.0
2013-03-12 13:20:00,9.43,9.43,9.43,9.43,51600.0,8.6057,8.6057,8.6057,8.6057,51600.0
2013-03-12 13:25:00,9.42,9.42,9.42,9.42,26400.0,8.5966,8.5966,8.5966,8.5966,26400.0
2013-03-12 13:30:00,9.42,9.42,9.42,9.42,15600.0,8.5966,8.5966,8.5966,8.5966,15600.0
2013-03-12 13:35:00,9.42,9.43,9.42,9.42,37200.0,8.5966,8.6057,8.5966,8.5966,37200.0
2013-03-12 13:40:00,9.42,9.43,9.42,9.43,82800.0,8.5966,8.6057,8.5966,8.6057,82800.0
2013-03-12 13:45:00,9.44,9.44,9.42,9.42,10800.0,8.6148,8.6148,8.5966,8.5966,10800.0
2013-03-12 13:50:00,9.41,9.41,9.4,9.4,172800.0,8.5875,8.5875,8.5783,8.5783,172800.0
2013-03-12 13:55:00,9.4,9.4,9.38,9.39,55200.0,8.5783,8.5783,8.5601,8.5692,55200.0
2013-03-12 14:00:00,9.4,9.4,9.4,9.4,2400.0,8.5783,8.5783,8.5783,8.5783,2400.0
2013-03-12 14:05:00,9.39,9.39,9.38,9.38,61200.0,8.5692,8.5692,8.5601,8.5601,61200.0
2013-03-12 14:10:00,9.37,9.38,9.36,9.37,160800.0,8.551,8.5601,8.5418,8.551,160800.0
2013-03-12 14:15:00,9.37,9.38,9.36,9.37,74400.0,8.551,8.5601,8.5418,8.551,74400.0
2013-03-12 14:20:00,9.38,9.38,9.37,9.38,13200.0,8.5601,8.5601,8.551,8.5601,13200.0
2013-03-12 14:25:00,9.38,9.38,9.37,9.38,70800.0,8.5601,8.5601,8.551,8.5601,70800.0
2013-03-12 14:30:00,9.38,9.38,9.37,9.37,156000.0,8.5601,8.5601,8.551,8.551,156000.0
2013-03-12 14:35:00,9.38,9.38,9.37,9.38,110400.0,8.5601,8.5601,8.551,8.5601,110400.0
2013-03-12 14:40:00,9.38,9.39,9.38,9.39,28800.0,8.5601,8.5692,8.5601,8.5692,28800.0
2013-03-12 14:45:00,9.4,9.4,9.4,9.4,30000.0,8.5783,8.5783,8.5783,8.5783,30000.0
2013-03-12 14:50:00,9.4,9.4,9.4,9.4,3600.0,8.5783,8.5783,8.5783,8.5783,3600.0
2013-03-12 14:55:00,9.41,9.41,9.41,9.41,7200.0,8.5875,8.5875,8.5875,8.5875,7200.0
2013-03-12 15:00:00,9.4,9.41,9.4,9.4,14400.0,8.5783,8.5875,8.5783,8.5783,14400.0
2013-03-12 15:05:00,9.4,9.4,9.4,9.4,56400.0,8.5783,8.5783,8.5783,8.5783,56400.0
2013-03-12 15:10:00,9.4,9.42,9.4,9.42,62400.0,8.5783,8.5966,8.5783,8.5966,62400.0
2013-03-12 15:15:00,9.43,9.44,9.43,9.44,254400.0,8.6057,8.6148,8.6057,8.6148,254400.0
2013-03-12 15:20:00,9.44,9.45,9.44,9.45,166800.0,8.6148,8.624,8.6148,8.624,166800.0
2013-03-12 15:25:00,9.45,9.46,9.43,9.44,150000.0,8.624,8.6331,8.6057,8.6148,150000.0
2013-03-12 15:30:00,9.44,9.44,9.43,9.43,90000.0,8.6148,8.6148,8.6057,8.6057,90000.0
2013-03-12 15:35:00,9.43,9.45,9.43,9.45,259200.0,8.6057,8.624,8.6057,8.624,259200.0
2013-03-12 15:40:00,9.45,9.45,9.44,9.45,219600.0,8.624,8.624,8.6148,8.624,219600.0
2013-03-12 15:45:00,9.44,9.44,9.43,9.43,56400.0,8.6148,8.6148,8.6057,8.6057,56400.0
2013-03-12 15:50:00,9.42,9.43,9.42,9.43,313200.0,8.5966,8.6057,8.5966,8.6057,313200.0
2013-03-12 15:55:00,9.43,9.44,9.42,9.44,198000.0,8.6057,8.6148,8.5966,8.6148,198000.0
2013-03-13 09:30:00,9.46,9.46,9.43,9.45,202800.0,8.6331,8.6331,8.6057,8.624,202800.0
2013-03-13 09:35:00,9.45,9.46,9.44,9.44,217200.0,8.624,8.6331,8.6148,8.6148,217200.0
2013-03-13 09:40:00,9.42,9.42,9.37,9.39,375600.0,8.5966,8.5966,8.551,8.5692,375600.0
2013-03-13 09:45:00,9.39,9.4,9.36,9.39,172800.0,8.5692,8.5783,8.5418,8.5692,172800.0
2013-03-13 09:50:00,9.39,9.4,9.38,9.4,164400.0,8.5692,8.5783,8.5601,8.5783,164400.0
2013-03-13 09:55:00,9.4,9.42,9.39,9.42,21600.0,8.5783,8.5966,8.5692,8.5966,21600.0
2013-03-13 10:00:00,9.42,9.42,9.38,9.39,313200.0,8.5966,8.5966,8.5601,8.5692,313200.0
2013-03-13 10:05:00,9.39,9.39,9.37,9.38,223200.0,8.5692,8.5692,8.551,8.5601,223200.0
2013-03-13 10:10:00,9.38,9.41,9.38,9.4,52800.0,8.5601,8.5875,8.5601,8.5783,52800.0
2013-03-13 10:15:00,9.41,9.41,9.39,9.41,163200.0,8.5875,8.5875,8.5692,8.5875,163200.0
2013-03-13 10:20:00,9.41,9.42,9.41,9.42,68400.0,8.5875,8.5966,8.5875,8.5966,68400.0
2013-03-13 10:25:00,9.42,9.42,9.4,9.41,48000.0,8.5966,8.5966,8.5783,8.5875,48000.0
2013-03-13 10:30:00,9.41,9.42,9.4,9.4,132000.0,8.5875,8.5966,8.5783,8.5783,132000.0
2013-03-13 10:35:00,9.4,9.44,9.4,9.44,384000.0,8.5783,8.6148,8.5783,8.6148,384000.0
2013-03-13 10:40:00,9.44,9.45,9.44,9.45,158400.0,8.6148,8.624,8.6148,8.624,158400.0
2013-03-13 10:45:00,9.45,9.45,9.44,9.44,148800.0,8.624,8.624,8.6148,8.6148,148800.0
2013-03-13 10:50:00,9.44,9.44,9.43,9.44,70800.0,8.6148,8.6148,8.6057,8.6148,70800.0
2013-03-13 10:55:00,9.45,9.45,9.44,9.45,91200.0,8.624,8.624,8.6148,8.624,91200.0
2013-03-13 11:00:00,9.45,9.45,9.44,9.45,170400.0,8.624,8.624,8.6148,8.624,170400.0
2013-03-13 11:05:00,9.44,9.45,9.44,9.45,68400.0,8.6148,8.624,8.6148,8.624,68400.0
2013-03-13 11:10:00,9.45,9.46,9.45,9.46,109200.0,8.624,8.6331,8.624,8.6331,109200.0
2013-03-13 11:15:00,9.46,9.46,9.46,9.46,25200.0,8.6331,8.6331,8.6331,8.6331,25200.0
2013-03-13 11:20:00,9.46,9.46,9.44,9.44,33600.0,8.6331,8.6331,8.6148,8.6148,33600.0
2013-03-13 11:25:00,9.45,9.45,9.44,9.45,63600.0,8.624,8.624,8.6148,8.624,63600.0
2013-03-13 11:30:00,9.45,9.45,9.43,9.44,123600.0,8.624,8.624,8.6057,8.6148,123600.0
2013-03-13 11:35:00,9.44,9.44,9.44,9.44,3600.0,8.6148,8.6148,8.6148,8.6148,3600.0
2013-03-13 11:40:00,9.44,9.45,9.44,9.44,25200.0,8.6148,8.624,8.6148,8.6148,25200.0
2013-03-13 11:45:00,9.44,9.44,9.42,9.43,180000.0,8.6148,8.6148,8.5966,8.6057,180000.0
2013-03-13 11:50:00,9.43,9.44,9.43,9.44,27600.0,8.6057,8.6148,8.6057,8.6148,27600.0
2013-03-13 11:55:00,9.44,9.44,9.42,9.43,67200.0,8.6148,8.6148,8.5966,8.6057,67200.0
2013-03-13 12:00:00,9.43,9.43,9.42,9.42,10800.0,8.6057,8.6057,8.5966,8.5966,10800.0
2013-03-13 12:05:00,9.43,9.44,9.43,9.44,19200.0,8.6057,8.6148,8.6057,8.6148,19200.0
2013-03-13 12:10:00,9.44,9.45,9.44,9.44,14400.0,8.6148,8.624,8.6148,8.6148,14400.0
2013-03-13 12:15:00,9.44,9.46,9.44,9.46,100800.0,8.6148,8.6331,8.6148,8.6331,100800.0
2013-03-13 12:20:00,9.46,9.47,9.46,9.47,54000.0,8.6331,8.6422,8.6331,8.6422,54000.0
2013-03-13 12:25:00,9.47,9.48,9.47,9.48,79200.0,8.6422,8.6513,8.6422,8.6513,79200.0
2013-03-13 12:30:00,9.48,9.48,9.47,9.48,57600.0,8.6513,8.6513,8.6422,8.6513,57600.0
2013-03-13 12:35:00,9.48,9.5,9.48,9.5,175200.0,8.6513,8.6696,8.6513,8.6696,175200.0
2013-03-13 12:40:00,9.5,9.51,9.5,9.5,48000.0,8.6696,8.6787,8.6696,8.6696,48000.0
2013-03-13 12:45:00,9.49,9.49,9.48,9.49,27600.0,8.6605,8.6605,8.6513,8.6605,27600.0
2013-03-13 12:50:00,9.49,9.49,9.49,9.49,25200.0,8.6605,8.6605,8.6605,8.6605,25200.0
2013-03-13 12:55:00,9.49,9.49,9.49,9.49,28800.0,8.6605,8.6605,8.6605,8.6605,28800.0
2013-03-13 13:00:00,9.49,9.49,9.47,9.47,108000.0,8.6605,8.6605,8.6422,8.6422,108000.0
2013-03-13 13:05:00,9.48,9.48,9.48,9.48,20400.0,8.6513,8.6513,8.6513,8.6513,20400.0
2013-03-13 13:10:00,9.48,9.49,9.48,9.49,66000.0,8.6513,8.6605,8.6513,8.6605,66000.0
2013-03-13 13:15:00,9.49,9.49,9.49,9.49,136800.0,8.6605,8.6605,8.6605,8.6605,136800.0
2013-03-13 13:20:00,9.49,9.49,9.48,9.48,39600.0,8.6605,8.6605,8.6513,8.6513,39600.0
2013-03-13 13:25:00,9.48,9.49,9.48,9.49,24000.0,8.6513,8.6605,8.6513,8.6605,24000.0
2013-03-13 13:30:00,9.49,9.49,9.49,9.49,102000.0,8.6605,8.6605,8.6605,8.6605,102000.0
2013-03-13 13:35:00,9.49,9.49,9.49,9.49,8400.0,8.6605,8.6605,8.6605,8.6605,8400.0
2013-03-13 13:40:00,9.5,9.51,9.5,9.51,241200.0,8.6696,8.6787,8.6696,8.6787,241200.0
2013-03-13 13:45:00,9.51,9.52,9.51,9.52,76800.0,8.6787,8.6878,8.6787,8.6878,76800.0
2013-03-13 13:50:00,9.52,9.52,9.51,9.51,56400.0,8.6878,8.6878,8.6787,8.6787,56400.0
2013-03-13 13:55:00,9.51,9.51,9.51,9.51,48000.0,8.6787,8.6787,8.6787,8.6787,48000.0
2013-03-13 14:00:00,9.51,9.51,9.5,9.5,25200.0,8.6787,8.6787,8.6696,8.6696,25200.0
2013-03-13 14:05:00,9.51,9.51,9.51,9.51,68400.0,8.6787,8.6787,8.6787,8.6787,68400.0
2013-03-13 14:10:00,9.51,9.51,9.51,9.51,10800.0,8.6787,8.6787,8.6787,8.6787,10800.0
2013-03-13 14:15:00,9.51,9.51,9.51,9.51,147600.0,8.6787,8.6787,8.6787,8.6787,147600.0
2013-03-13 14:20:00,9.51,9.51,9.48,9.49,99600.0,8.6787,8.6787,8.6513,8.6605,99600.0
2013-03-13 14:25:00,9.49,9.51,9.49,9.5,150000.0,8.6605,8.6787,8.6605,8.6696,150000.0
2013-03-13 14:30:00,9.5,9.5,9.5,9.5,15600.0,8.6696,8.6696,8.6696,8.6696,15600.0
2013-03-13 14:35:00,9.5,9.5,9.49,9.49,9600.0,8.6696,8.6696,8.6605,8.6605,9600.0
2013-03-13 14:40:00,9.49,9.49,9.48,9.48,93600.0,8.6605,8.6605,8.6513,8.6513,93600.0
2013-03-13 14:45:00,9.48,9.48,9.48,9.48,22800.0,8.6513,8.6513,8.6513,8.6513,22800.0
2013-03-13 14:50:00,9.48,9.49,9.48,9.48,54000.0,8.6513,8.6605,8.6513,8.6513,54000.0
2013-03-13 14:55:00,9.48,9.48,9.48,9.48,63600.0,8.6513,8.6513,8.6513,8.6513,63600.0
2013-03-13 15:00:00,9.48,9.49,9.48,9.48,60000.0,8.6513,8.6605,8.6513,8.6513,60000.0
2013-03-13 15:05:00,9.48,9.48,9.46,9.46,211200.0,8.6513,8.6513,8.6331,8.6331,211200.0
2013-03-13 15:10:00,9.46,9.47,9.46,9.46,91200.0,8.6331,8.6422,8.6331,8.6331,91200.0
2013-03-13 15:15:00,9.46,9.47,9.46,9.47,21600.0,8.6331,8.6422,8.6331,8.6422,21600.0
2013-03-13 15:20:00,9.47,9.47,9.47,9.47,118800.0,8.6422,8.6422,8.6422,8.6422,118800.0
2013-03-13 15:25:00,9.47,9.48,9.47,9.48,48000.0,8.6422,8.6513,8.6422,8.6513,48000.0
2013-03-13 15:30:00,9.48,9.5,9.48,9.49,146400.0,8.6513,8.6696,8.6513,8.6605,146400.0
2013-03-13 15:35:00,9.49,9.5,9.49,9.49,76800.0,8.6605,8.6696,8.6605,8.6605,76800.0
2013-03-13 15:40:00,9.49,9.49,9.48,9.48,92400.0,8.6605,8.6605,8.6513,8.6513,92400.0
2013-03-13 15:45:00,9.48,9.5,9.48,9.5,55200.0,8.6513,8.6696,8.6513,8.6696,55200.0
2013-03-13 15:50:00,9.5,9.5,9.49,9.5,56400.0,8.6696,8.6696,8.6605,8.6696,56400.0
2013-03-13 15:55:00,9.5,9.5,9.47,9.48,158400.0,8.6696,8.6696,8.6422,8.6513,158400.0
2013-03-14 09:30:00,9.55,9.57,9.55,9.57,351600.0,8.7152,8.7335,8.7152,8.7335,351600.0
2013-03-14 09:35:00,9.57,9.6,9.57,9.58,127200.0,8.7335,8.7609,8.7335,8.7426,127200.0
2013-03-14 09:40:00,9.6,9.6,9.57,9.58,136800.0,8.7609,8.7609,8.7335,8.7426,136800.0
2013-03-14 09:45:00,9.58,9.59,9.58,9.59,126000.0,8.7426,8.7517,8.7426,8.7517,126000.0
2013-03-14 09:50:00,9.6,9.61,9.59,9.6,298800.0,8.7609,8.77,8.7517,8.7609,298800.0
2013-03-14 09:55:00,9.6,9.61,9.59,9.6,112800.0,8.7609,8.77,8.7517,8.7609,112800.0
2013-03-14 10:00:00,9.61,9.61,9.59,9.6,182400.0,8.77,8.77,8.7517,8.7609,182400.0
2013-03-14 10:05:00,9.59,9.59,9.58,9.58,104400.0,8.7517,8.7517,8.7426,8.7426,104400.0
2013-03-14 10:10:00,9.58,9.58,9.57,9.57,96000.0,8.7426,8.7426,8.7335,8.7335,96000.0
2013-03-14 10:15:00,9.57,9.57,9.55,9.55,276000.0,8.7335,8.7335,8.7152,8.7152,276000.0
2013-03-14 10:20:00,9.55,9.56,9.54,9.56,162000.0,8.7152,8.7243,8.7061,8.7243,162000.0
2013-03-14 10:25:00,9.56,9.58,9.56,9.57,85200.0,8.7243,8.7426,8.7243,8.7335,85200.0
2013-03-14 10:30:00,9.57,9.57,9.57,9.57,24000.0,8.7335,8.7335,8.7335,8.7335,24000.0
2013-03-14 10:35:00,9.57,9.58,9.57,9.58,61200.0,8.7335,8.7426,8.7335,8.7426,61200.0
2013-03-14 10:40:00,9.58,9.59,9.58,9.59,27600.0,8.7426,8.7517,8.7426,8.7517,27600.0
2013-03-14 10:45:00,9.58,9.58,9.58,9.58,33600.0,8.7426,8.7426,8.7426,8.7426,33600.0
2013-03-14 10:50:00,9.58,9.58,9.58,9.58,13200.0,8.7426,8.7426,8.7426,8.7426,13200.0
2013-03-14 10:55:00,9.58,9.58,9.57,9.58,82800.0,8.7426,8.7426,8.7335,8.7426,82800.0
2013-03-14 11:00:00,9.58,9.58,9.58,9.58,43200.0,8.7426,8.7426,8.7426,8.7426,43200.0
2013-03-14 11:05:00,9.58,9.59,9.58,9.58,32400.0,8.7426,8.7517,8.7426,8.7426,32400.0
2013-03-14 11:10:00,9.58,9.58,9.57,9.57,22800.0,8.7426,8.7426,8.7335,8.7335,22800.0
2013-03-14 11:15:00,9.57,9.58,9.57,9.57,15600.0,8.7335,8.7426,8.7335,8.7335,15600.0
2013-03-14 11:20:00,9.57,9.58,9.57,9.57,31200.0,8.7335,8.7426,8.7335,8.7335,31200.0
2013-03-14 11:25:00,9.57,9.57,9.56,9.57,66000.0,8.7335,8.7335,8.7243,8.7335,66000.0
2013-03-14 11:30:00,9.56,9.57,9.56,9.57,142800.0,8.7243,8.7335,8.7243,8.7335,142800.0
2013-03-14 11:35:00,9.57,9.58,9.57,9.58,138000.0,8.7335,8.7426,8.7335,8.7426,138000.0
2013-03-14 11:40:00,9.58,9.59,9.58,9.58,43200.0,8.7426,8.7517,8.7426,8.7426,43200.0
2013-03-14 11:45:00,9.58,9.59,9.58,9.59,55200.0,8.7426,8.7517,8.7426,8.7517,55200.0
2013-03-14 11:50:00,9.59,9.6,9.59,9.6,8400.0,8.7517,8.7609,8.7517,8.7609,8400.0
2013-03-14 11:55:00,9.6,9.6,9.59,9.59,13200.0,8.7609,8.7609,8.7517,8.7517,13200.0
2013-03-14 12:00:00,9.59,9.6,9.59,9.59,57600.0,8.7517,8.7609,8.7517,8.7517,57600.0
2013-03-14 12:05:00,9.6,9.61,9.6,9.61,7200.0,8.7609,8.77,8.7609,8.77,7200.0
2013-03-14 12:10:00,9.6,9.61,9.6,9.61,78000.0,8.7609,8.77,8.7609,8.77,78000.0
2013-03-14 12:15:00,9.6,9.61,9.6,9.61,78000.0,8.7609,8.77,8.7609,8.77,78000.0
2013-03-14 12:20:00,9.61,9.61,9.6,9.6,79200.0,8.77,8.77,8.7609,8.7609,79200.0
2013-03-14 12:25:00,9.6,9.6,9.6,9.6,8400.0,8.7609,8.7609,8.7609,8.7609,8400.0
2013-03-14 12:30:00,9.6,9.6,9.6,9.6,0.0,8.7609,8.7609,8.7609,8.7609,0.0
2013-03-14 12:35:00,9.61,9.63,9.61,9.62,61200.0,8.77,8.7882,8.77,8.7791,61200.0
2013-03-14 12:40:00,9.62,9.62,9.61,9.61,199200.0,8.7791,8.7791,8.77,8.77,199200.0
2013-03-14 12:45:00,9.61,9.61,9.6,9.6,223200.0,8.77,8.77,8.7609,8.7609,223200.0
2013-03-14 12:50:00,9.61,9.61,9.6,9.6,96000.0,8.77,8.77,8.7609,8.7609,96000.0
2013-03-14 12:55:00,9.6,9.6,9.6,9.6,104400.0,8.7609,8.7609,8.7609,8.7609,104400.0
2013-03-14 13:00:00,9.6,9.61,9.6,9.61,44400.0,8.7609,8.77,8.7609,8.77,44400.0
2013-03-14 13:05:00,9.61,9.61,9.61,9.61,68400.0,8.77,8.77,8.77,8.77,68400.0
2013-03-14 13:10:00,9.6,9.6,9.6,9.6,88800.0,8.7609,8.7609,8.7609,8.7609,88800.0
2013-03-14 13:15:00,9.6,9.6,9.59,9.6,40800.0,8.7609,8.7609,8.7517,8.7609,40800.0
2013-03-14 13:20:00,9.6,9.6,9.59,9.6,127200.0,8.7609,8.7609,8.7517,8.7609,127200.0
2013-03-14 13:25:00,9.59,9.59,9.59,9.59,63600.0,8.7517,8.7517,8.7517,8.7517,63600.0
2013-03-14 13:30:00,9.58,9.59,9.58,9.59,24000.0,8.7426,8.7517,8.7426,8.7517,24000.0
2013-03-14 13:35:00,9.58,9.58,9.58,9.58,26400.0,8.7426,8.7426,8.7426,8.7426,26400.0
2013-03-14 13:40:00,9.58,9.58,9.58,9.58,0.0,8.7426,8.7426,8.7426,8.7426,0.0
2013-03-14 13:45:00,9.58,9.59,9.58,9.59,13200.0,8.7426,8.7517,8.7426,8.7517,13200.0
2013-03-14 13:50:00,9.59,9.59,9.58,9.58,174000.0,8.7517,8.7517,8.7426,8.7426,174000.0
2013-03-14 13:55:00,9.58,9.58,9.57,9.57,51600.0,8.7426,8.7426,8.7335,8.7335,51600.0
2013-03-14 14:00:00,9.58,9.58,9.58,9.58,14400.0,8.7426,8.7426,8.7426,8.7426,14400.0
2013-03-14 14:05:00,9.58,9.59,9.58,9.59,58800.0,8.7426,8.7517,8.7426,8.7517,58800.0
2013-03-14 14:10:00,9.59,9.59,9.58,9.58,25200.0,8.7517,8.7517,8.7426,8.7426,25200.0
2013-03-14 14:15:00,9.58,9.58,9.58,9.58,16800.0,8.7426,8.7426,8.7426,8.7426,16800.0
2013-03-14 14:20:00,9.59,9.6,9.59,9.59,46800.0,8.7517,8.7609,8.7517,8.7517,46800.0
2013-03-14 14:25:00,9.59,9.59,9.58,9.58,18000.0,8.7517,8.7517,8.7426,8.7426,18000.0
2013-03-14 14:30:00,9.58,9.58,9.58,9.58,28800.0,8.7426,8.7426,8.7426,8.7426,28800.0
2013-03-14 14:35:00,9.58,9.59,9.58,9.59,10800.0,8.7426,8.7517,8.7426,8.7517,10800.0
2013-03-14 14:40:00,9.59,9.59,9.59,9.59,37200.0,8.7517,8.7517,8.7517,8.7517,37200.0
2013-03-14 14:45:00,9.59,9.6,9.59,9.6,4800.0,8.7517,8.7609,8.7517,8.7609,4800.0
2013-03-14 14:50:00,9.59,9.59,9.59,9.59,26400.0,8.7517,8.7517,8.7517,8.7517,26400.0
2013-03-14 14:55:00,9.6,9.6,9.6,9.6,70800.0,8.7609,8.7609,8.7609,8.7609,70800.0
2013-03-14 15:00:00,9.6,9.6,9.6,9.6,30000.0,8.7609,8.7609,8.7609,8.7609,30000.0
2013-03-14 15:05:00,9.61,9.61,9.61,9.61,4800.0,8.77,8.77,8.77,8.77,4800.0
2013-03-14 15:10:00,9.61,9.61,9.6,9.61,9600.0,8.77,8.77,8.7609,8.77,9600.0
2013-03-14 15:15:00,9.61,9.61,9.61,9.61,169200.0,8.77,8.77,8.77,8.77,169200.0
2013-03-14 15:20:00,9.61,9.61,9.61,9.61,22800.0,8.77,8.77,8.77,8.77,22800.0
2013-03-14 15:25:00,9.61,9.61,9.6,9.6,62400.0,8.77,8.77,8.7609,8.7609,62400.0
2013-03-14 15:30:00,9.6,9.62,9.6,9.61,104400.0,8.7609,8.7791,8.7609,8.77,104400.0
2013-03-14 15:35:00,9.61,9.62,9.61,9.62,97200.0,8.77,8.7791,8.77,8.7791,97200.0
2013-03-14 15:40:00,9.62,9.63,9.62,9.63,121200.0,8.7791,8.7882,8.7791,8.7882,121200.0
2013-03-14 15:45:00,9.64,9.64,9.63,9.64,86400.0,8.7974,8.7974,8.7882,8.7974,86400.0
2013-03-14 15:50:00,9.64,9.64,9.63,9.63,58800.0,8.7974,8.7974,8.7882,8.7882,58800.0
2013-03-14 15:55:00,9.63,9.63,9.62,9.63,499200.0,8.7882,8.7882,8.7791,8.7882,499200.0
2013-03-15 09:30:00,9.6,9.6,9.56,9.57,546000.0,8.7609,8.7609,8.7243,8.7335,546000.0
2013-03-15 09:35:00,9.57,9.58,9.55,9.56,234000.0,8.7335,8.7426,8.7152,8.7243,234000.0
2013-03-15 09:40:00,9.56,9.57,9.56,9.57,417600.0,8.7243,8.7335,8.7243,8.7335,417600.0
2013-03-15 09:45:00,9.57,9.59,9.56,9.58,160800.0,8.7335,8.7517,8.7243,8.7426,160800.0
2013-03-15 09:50:00,9.59,9.59,9.56,9.56,207600.0,8.7517,8.7517,8.7243,8.7243,207600.0
2013-03-15 09:55:00,9.57,9.57,9.52,9.53,346800.0,8.7335,8.7335,8.6878,8.697,346800.0
2013-03-15 10:00:00,9.52,9.53,9.5,9.53,134400.0,8.6878,8.697,8.6696,8.697,134400.0
2013-03-15 10:05:00,9.52,9.53,9.51,9.53,157200.0,8.6878,8.697,8.6787,8.697,157200.0
2013-03-15 10:10:00,9.53,9.53,9.53,9.53,92400.0,8.697,8.697,8.697,8.697,92400.0
2013-03-15 10:15:00,9.53,9.54,9.51,9.54,133200.0,8.697,8.7061,8.6787,8.7061,133200.0
2013-03-15 10:20:00,9.54,9.55,9.54,9.55,22800.0,8.7061,8.7152,8.7061,8.7152,22800.0
2013-03-15 10:25:00,9.55,9.56,9.55,9.56,39600.0,8.7152,8.7243,8.7152,8.7243,39600.0
2013-03-15 10:30:00,9.55,9.56,9.55,9.56,56400.0,8.7152,8.7243,8.7152,8.7243,56400.0
2013-03-15 10:35:00,9.56,9.57,9.55,9.57,118800.0,8.7243,8.7335,8.7152,8.7335,118800.0
2013-03-15 10:40:00,9.57,9.58,9.57,9.58,58800.0,8.7335,8.7426,8.7335,8.7426,58800.0
2013-03-15 10:45:00,9.58,9.58,9.56,9.57,142800.0,8.7426,8.7426,8.7243,8.7335,142800.0
2013-03-15 10:50:00,9.57,9.57,9.56,9.56,37200.0,8.7335,8.7335,8.7243,8.7243,37200.0
2013-03-15 10:55:00,9.57,9.57,9.56,9.57,20400.0,8.7335,8.7335,8.7243,8.7335,20400.0
2013-03-15 11:00:00,9.57,9.58,9.57,9.58,73200.0,8.7335,8.7426,8.7335,8.7426,73200.0
2013-03-15 11:05:00,9.58,9.58,9.58,9.58,36000.0,8.7426,8.7426,8.7426,8.7426,36000.0
2013-03-15 11:10:00,9.57,9.58,9.57,9.58,34800.0,8.7335,8.7426,8.7335,8.7426,34800.0
2013-03-15 11:15:00,9.57,9.59,9.57,9.59,27600.0,8.7335,8.7517,8.7335,8.7517,27600.0
2013-03-15 11:20:00,9.59,9.6,9.58,9.6,105600.0,8.7517,8.7609,8.7426,8.7609,105600.0
2013-03-15 11:25:00,9.6,9.61,9.6,9.61,266400.0,8.7609,8.77,8.7609,8.77,266400.0
2013-03-15 11:30:00,9.6,9.61,9.6,9.61,30000.0,8.7609,8.77,8.7609,8.77,30000.0
2013-03-15 11:35:00,9.61,9.61,9.61,9.61,40800.0,8.77,8.77,8.77,8.77,40800.0
2013-03-15 11:40:00,9.61,9.61,9.6,9.61,90000.0,8.77,8.77,8.7609,8.77,90000.0
2013-03-15 11:45:00,9.61,9.61,9.6,9.6,78000.0,8.77,8.77,8.7609,8.7609,78000.0
2013-03-15 11:50:00,9.6,9.61,9.6,9.6,50400.0,8.7609,8.77,8.7609,8.7609,50400.0
2013-03-15 11:55:00,9.6,9.6,9.6,9.6,12000.0,8.7609,8.7609,8.7609,8.7609,12000.0
2013-03-15 12:00:00,9.6,9.6,9.6,9.6,63600.0,8.7609,8.7609,8.7609,8.7609,63600.0
2013-03-15 12:05:00,9.6,9.61,9.6,9.61,16800.0,8.7609,8.77,8.7609,8.77,16800.0
2013-03-15 12:10:00,9.61,9.61,9.6,9.6,7200.0,8.77,8.77,8.7609,8.7609,7200.0
2013-03-15 12:15:00,9.61,9.62,9.61,9.62,16800.0,8.77,8.7791,8.77,8.7791,16800.0
2013-03-15 12:20:00,9.61,9.62,9.61,9.62,55200.0,8.77,8.7791,8.77,8.7791,55200.0
2013-03-15 12:25:00,9.61,9.62,9.61,9.62,12000.0,8.77,8.7791,8.77,8.7791,12000.0
2013-03-15 12:30:00,9.6,9.61,9.6,9.61,168000.0,8.7609,8.77,8.7609,8.77,168000.0
2013-03-15 12:35:00,9.62,9.62,9.61,9.62,100800.0,8.7791,8.7791,8.77,8.7791,100800.0
2013-03-15 12:40:00,9.62,9.63,9.62,9.63,15600.0,8.7791,8.7882,8.7791,8.7882,15600.0
2013-03-15 12:45:00,9.63,9.63,9.63,9.63,46800.0,8.7882,8.7882,8.7882,8.7882,46800.0
2013-03-15 12:50:00,9.63,9.63,9.61,9.61,74400.0,8.7882,8.7882,8.77,8.77,74400.0
2013-03-15 12:55:00,9.6,9.61,9.6,9.61,52800.0,8.7609,8.77,8.7609,8.77,52800.0
2013-03-15 13:00:00,9.61,9.61,9.6,9.6,8400.0,8.77,8.77,8.7609,8.7609,8400.0
2013-03-15 13:05:00,9.6,9.61,9.6,9.6,74400.0,8.7609,8.77,8.7609,8.7609,74400.0
2013-03-15 13:10:00,9.6,9.6,9.6,9.6,62400.0,8.7609,8.7609,8.7609,8.7609,62400.0
2013-03-15 13:15:00,9.6,9.6,9.6,9.6,4800.0,8.7609,8.7609,8.7609,8.7609,4800.0
2013-03-15 13:20:00,9.6,9.6,9.6,9.6,21600.0,8.7609,8.7609,8.7609,8.7609,21600.0
2013-03-15 13:25:00,9.6,9.6,9.59,9.59,26400.0,8.7609,8.7609,8.7517,8.7517,26400.0
2013-03-15 13:30:00,9.6,9.6,9.6,9.6,20400.0,8.7609,8.7609,8.7609,8.7609,20400.0
2013-03-15 13:35:00,9.6,9.6,9.6,9.6,31200.0,8.7609,8.7609,8.7609,8.7609,31200.0
2013-03-15 13:40:00,9.6,9.6,9.59,9.59,25200.0,8.7609,8.7609,8.7517,8.7517,25200.0
2013-03-15 13:45:00,9.59,9.59,9.59,9.59,1200.0,8.7517,8.7517,8.7517,8.7517,1200.0
2013-03-15 13:50:00,9.59,9.6,9.59,9.6,8400.0,8.7517,8.7609,8.7517,8.7609,8400.0
2013-03-15 13:55:00,9.59,9.59,9.59,9.59,21600.0,8.7517,8.7517,8.7517,8.7517,21600.0
2013-03-15 14:00:00,9.59,9.6,9.59,9.6,8400.0,8.7517,8.7609,8.7517,8.7609,8400.0
2013-03-15 14:05:00,9.59,9.59,9.58,9.58,67200.0,8.7517,8.7517,8.7426,8.7426,67200.0
2013-03-15 14:10:00,9.58,9.58,9.58,9.58,2400.0,8.7426,8.7426,8.7426,8.7426,2400.0
2013-03-15 14:15:00,9.58,9.58,9.57,9.57,8400.0,8.7426,8.7426,8.7335,8.7335,8400.0
2013-03-15 14:20:00,9.56,9.57,9.56,9.56,72000.0,8.7243,8.7335,8.7243,8.7243,72000.0
2013-03-15 14:25:00,9.56,9.56,9.55,9.55,14400.0,8.7243,8.7243,8.7152,8.7152,14400.0
2013-03-15 14:30:00,9.56,9.56,9.55,9.55,21600.0,8.7243,8.7243,8.7152,8.7152,21600.0
2013-03-15 14:35:00,9.55,9.56,9.54,9.55,57600.0,8.7152,8.7243,8.7061,8.7152,57600.0
2013-03-15 14:40:00,9.55,9.55,9.55,9.55,57600.0,8.7152,8.7152,8.7152,8.7152,57600.0
2013-03-15 14:45:00,9.55,9.55,9.55,9.55,42000.0,8.7152,8.7152,8.7152,8.7152,42000.0
2013-03-15 14:50:00,9.55,9.55,9.53,9.54,159600.0,8.7152,8.7152,8.697,8.7061,159600.0
2013-03-15 14:55:00,9.54,9.55,9.54,9.55,12000.0,8.7061,8.7152,8.7061,8.7152,12000.0
2013-03-15 15:00:00,9.56,9.56,9.56,9.56,19200.0,8.7243,8.7243,8.7243,8.7243,19200.0
2013-03-15 15:05:00,9.56,9.57,9.56,9.56,102000.0,8.7243,8.7335,8.7243,8.7243,102000.0
2013-03-15 15:10:00,9.57,9.57,9.56,9.56,45600.0,8.7335,8.7335,8.7243,8.7243,45600.0
2013-03-15 15:15:00,9.56,9.56,9.55,9.56,130800.0,8.7243,8.7243,8.7152,8.7243,130800.0
2013-03-15 15:20:00,9.56,9.56,9.54,9.54,33600.0,8.7243,8.7243,8.7061,8.7061,33600.0
2013-03-15 15:25:00,9.54,9.56,9.54,9.56,76800.0,8.7061,8.7243,8.7061,8.7243,76800.0
2013-03-15 15:30:00,9.56,9.57,9.55,9.57,250800.0,8.7243,8.7335,8.7152,8.7335,250800.0
2013-03-15 15:35:00,9.58,9.59,9.57,9.58,156000.0,8.7426,8.7517,8.7335,8.7426,156000.0
2013-03-15 15:40:00,9.58,9.59,9.58,9.58,21600.0,8.7426,8.7517,8.7426,8.7426,21600.0
2013-03-15 15:45:00,9.58,9.59,9.58,9.58,151200.0,8.7426,8.7517,8.7426,8.7426,151200.0
2013-03-15 15:50:00,9.58,9.58,9.58,9.58,85200.0,8.7426,8.7426,8.7426,8.7426,85200.0
2013-03-15 15:55:00,9.59,9.59,9.58,9.59,129600.0,8.7517,8.7517,8.7426,8.7517,129600.0
2013-03-18 09:30:00,9.32,9.32,9.29,9.31,879600.0,8.5053,8.5053,8.4779,8.4962,879600.0
2013-03-18 09:35:00,9.31,9.37,9.31,9.37,342000.0,8.4962,8.551,8.4962,8.551,342000.0
2013-03-18 09:40:00,9.37,9.38,9.36,9.37,350400.0,8.551,8.5601,8.5418,8.551,350400.0
2013-03-18 09:45:00,9.37,9.4,9.36,9.39,104400.0,8.551,8.5783,8.5418,8.5692,104400.0
2013-03-18 09:50:00,9.39,9.39,9.37,9.38,171600.0,8.5692,8.5692,8.551,8.5601,171600.0
2013-03-18 09:55:00,9.39,9.42,9.39,9.41,45600.0,8.5692,8.5966,8.5692,8.5875,45600.0
2013-03-18 10:00:00,9.4,9.44,9.39,9.42,213600.0,8.5783,8.6148,8.5692,8.5966,213600.0
2013-03-18 10:05:00,9.41,9.42,9.39,9.39,109200.0,8.5875,8.5966,8.5692,8.5692,109200.0
2013-03-18 10:10:00,9.39,9.43,9.39,9.43,123600.0,8.5692,8.6057,8.5692,8.6057,123600.0
2013-03-18 10:15:00,9.44,9.44,9.42,9.44,91200.0,8.6148,8.6148,8.5966,8.6148,91200.0
2013-03-18 10:20:00,9.43,9.44,9.41,9.41,118800.0,8.6057,8.6148,8.5875,8.5875,118800.0
2013-03-18 10:25:00,9.43,9.46,9.43,9.45,63600.0,8.6057,8.6331,8.6057,8.624,63600.0
2013-03-18 10:30:00,9.46,9.46,9.43,9.43,75600.0,8.6331,8.6331,8.6057,8.6057,75600.0
2013-03-18 10:35:00,9.46,9.47,9.44,9.44,82800.0,8.6331,8.6422,8.6148,8.6148,82800.0
2013-03-18 10:40:00,9.44,9.45,9.43,9.43,146400.0,8.6148,8.624,8.6057,8.6057,146400.0
2013-03-18 10:45:00,9.44,9.47,9.42,9.45,97200.0,8.6148,8.6422,8.5966,8.624,97200.0
2013-03-18 10:50:00,9.46,9.46,9.45,9.45,19200.0,8.6331,8.6331,8.624,8.624,19200.0
2013-03-18 10:55:00,9.45,9.46,9.44,9.44,48000.0,8.624,8.6331,8.6148,8.6148,48000.0
2013-03-18 11:00:00,9.43,9.45,9.43,9.45,195600.0,8.6057,8.624,8.6057,8.624,195600.0
2013-03-18 11:05:00,9.45,9.45,9.44,9.45,60000.0,8.624,8.624,8.6148,8.624,60000.0
2013-03-18 11:10:00,9.45,9.47,9.45,9.46,33600.0,8.624,8.6422,8.624,8.6331,33600.0
2013-03-18 11:15:00,9.46,9.46,9.46,9.46,24000.0,8.6331,8.6331,8.6331,8.6331,24000.0
2013-03-18 11:20:00,9.46,9.47,9.45,9.47,50400.0,8.6331,8.6422,8.624,8.6422,50400.0
2013-03-18 11:25:00,9.48,9.48,9.46,9.46,86400.0,8.6513,8.6513,8.6331,8.6331,86400.0
2013-03-18 11:30:00,9.45,9.46,9.44,9.44,13200.0,8.624,8.6331,8.6148,8.6148,13200.0
2013-03-18 11:35:00,9.45,9.46,9.45,9.46,10800.0,8.624,8.6331,8.624,8.6331,10800.0
2013-03-18 11:40:00,9.47,9.47,9.46,9.46,24000.0,8.6422,8.6422,8.6331,8.6331,24000.0
2013-03-18 11:45:00,9.46,9.48,9.46,9.47,110400.0,8.6331,8.6513,8.6331,8.6422,110400.0
2013-03-18 11:50:00,9.48,9.49,9.48,9.49,20400.0,8.6513,8.6605,8.6513,8.6605,20400.0
2013-03-18 11:55:00,9.49,9.49,9.48,9.49,198000.0,8.6605,8.6605,8.6513,8.6605,198000.0
2013-03-18 12:00:00,9.49,9.53,9.49,9.52,100800.0,8.6605,8.697,8.6605,8.6878,100800.0
2013-03-18 12:05:00,9.52,9.54,9.52,9.53,116400.0,8.6878,8.7061,8.6878,8.697,116400.0
2013-03-18 12:10:00,9.53,9.54,9.53,9.53,93600.0,8.697,8.7061,8.697,8.697,93600.0
2013-03-18 12:15:00,9.53,9.55,9.53,9.53,163200.0,8.697,8.7152,8.697,8.697,163200.0
2013-03-18 12:20:00,9.52,9.53,9.52,9.53,30000.0,8.6878,8.697,8.6878,8.697,30000.0
2013-03-18 12:25:00,9.53,9.54,9.52,9.52,45600.0,8.697,8.7061,8.6878,8.6878,45600.0
2013-03-18 12:30:00,9.52,9.52,9.51,9.52,51600.0,8.6878,8.6878,8.6787,8.6878,51600.0
2013-03-18 12:35:00,9.51,9.52,9.51,9.51,66000.0,8.6787,8.6878,8.6787,8.6787,66000.0
2013-03-18 12:40:00,9.52,9.52,9.5,9.5,45600.0,8.6878,8.6878,8.6696,8.6696,45600.0
2013-03-18 12:45:00,9.5,9.5,9.5,9.5,3600.0,8.6696,8.6696,8.6696,8.6696,3600.0
2013-03-18 12:50:00,9.5,9.5,9.5,9.5,33600.0,8.6696,8.6696,8.6696,8.6696,33600.0
2013-03-18 12:55:00,9.5,9.52,9.5,9.52,15600.0,8.6696,8.6878,8.6696,8.6878,15600.0
2013-03-18 13:00:00,9.52,9.52,9.5,9.5,24000.0,8.6878,8.6878,8.6696,8.6696,24000.0
2013-03-18 13:05:00,9.51,9.52,9.51,9.51,54000.0,8.6787,8.6878,8.6787,8.6787,54000.0
2013-03-18 13:10:00,9.51,9.52,9.51,9.52,33600.0,8.6787,8.6878,8.6787,8.6878,33600.0
2013-03-18 13:15:00,9.52,9.52,9.52,9.52,13200.0,8.6878,8.6878,8.6878,8.6878,13200.0
2013-03-18 13:20:00,9.52,9.52,9.52,9.52,4800.0,8.6878,8.6878,8.6878,8.6878,4800.0
2013-03-18 13:25:00,9.52,9.52,9.49,9.49,14400.0,8.6878,8.6878,8.6605,8.6605,14400.0
2013-03-18 13:30:00,9.5,9.5,9.48,9.48,30000.0,8.6696,8.6696,8.6513,8.6513,30000.0
2013-03-18 13:35:00,9.47,9.49,9.47,9.48,64800.0,8.6422,8.6605,8.6422,8.6513,64800.0
2013-03-18 13:40:00,9.49,9.49,9.49,9.49,18000.0,8.6605,8.6605,8.6605,8.6605,18000.0
2013-03-18 13:45:00,9.5,9.5,9.5,9.5,6000.0,8.6696,8.6696,8.6696,8.6696,6000.0
2013-03-18 13:50:00,9.49,9.49,9.48,9.48,10800.0,8.6605,8.6605,8.6513,8.6513,10800.0
2013-03-18 13:55:00,9.49,9.49,9.48,9.48,44400.0,8.6605,8.6605,8.6513,8.6513,44400.0
2013-03-18 14:00:00,9.47,9.49,9.47,9.49,12000.0,8.6422,8.6605,8.6422,8.6605,12000.0
2013-03-18 14:05:00,9.5,9.51,9.5,9.51,13200.0,8.6696,8.6787,8.6696,8.6787,13200.0
2013-03-18 14:10:00,9.51,9.52,9.5,9.52,12000.0,8.6787,8.6878,8.6696,8.6878,12000.0
2013-03-18 14:15:00,9.52,9.54,9.52,9.53,64800.0,8.6878,8.7061,8.6878,8.697,64800.0
2013-03-18 14:20:00,9.53,9.54,9.53,9.54,21600.0,8.697,8.7061,8.697,8.7061,21600.0
2013-03-18 14:25:00,9.54,9.56,9.54,9.56,45600.0,8.7061,8.7243,8.7061,8.7243,45600.0
2013-03-18 14:30:00,9.56,9.56,9.53,9.53,141600.0,8.7243,8.7243,8.697,8.697,141600.0
2013-03-18 14:35:00,9.53,9.54,9.53,9.53,39600.0,8.697,8.7061,8.697,8.697,39600.0
2013-03-18 14:40:00,9.54,9.54,9.53,9.54,18000.0,8.7061,8.7061,8.697,8.7061,18000.0
2013-03-18 14:45:00,9.55,9.55,9.53,9.54,133200.0,8.7152,8.7152,8.697,8.7061,133200.0
2013-03-18 14:50:00,9.52,9.53,9.52,9.52,61200.0,8.6878,8.697,8.6878,8.6878,61200.0
2013-03-18 14:55:00,9.53,9.53,9.49,9.49,152400.0,8.697,8.697,8.6605,8.6605,152400.0
2013-03-18 15:00:00,9.49,9.51,9.49,9.49,50400.0,8.6605,8.6787,8.6605,8.6605,50400.0
2013-03-18 15:05:00,9.5,9.5,9.49,9.5,127200.0,8.6696,8.6696,8.6605,8.6696,127200.0
2013-03-18 15:10:00,9.51,9.52,9.51,9.52,34800.0,8.6787,8.6878,8.6787,8.6878,34800.0
2013-03-18 15:15:00,9.52,9.52,9.46,9.47,198000.0,8.6878,8.6878,8.6331,8.6422,198000.0
2013-03-18 15:20:00,9.48,9.49,9.46,9.47,244800.0,8.6513,8.6605,8.6331,8.6422,244800.0
2013-03-18 15:25:00,9.48,9.48,9.44,9.44,312000.0,8.6513,8.6513,8.6148,8.6148,312000.0
2013-03-18 15:30:00,9.44,9.44,9.43,9.43,117600.0,8.6148,8.6148,8.6057,8.6057,117600.0
2013-03-18 15:35:00,9.42,9.42,9.4,9.41,147600.0,8.5966,8.5966,8.5783,8.5875,147600.0
2013-03-18 15:40:00,9.41,9.43,9.4,9.4,134400.0,8.5875,8.6057,8.5783,8.5783,134400.0
2013-03-18 15:45:00,9.4,9.43,9.4,9.42,132000.0,8.5783,8.6057,8.5783,8.5966,132000.0
2013-03-18 15:50:00,9.42,9.42,9.4,9.41,114000.0,8.5966,8.5966,8.5783,8.5875,114000.0
2013-03-18 15:55:00,9.42,9.45,9.41,9.43,273600.0,8.5966,8.624,8.5875,8.6057,273600.0
2013-03-19 09:30:00,9.49,9.53,9.49,9.52,441600.0,8.6605,8.697,8.6605,8.6878,441600.0
2013-03-19 09:35:00,9.51,9.52,9.48,9.48,289200.0,8.6787,8.6878,8.6513,8.6513,289200.0
2013-03-19 09:40:00,9.48,9.49,9.48,9.49,180000.0,8.6513,8.6605,8.6513,8.6605,180000.0
2013-03-19 09:45:00,9.49,9.51,9.49,9.51,154800.0,8.6605,8.6787,8.6605,8.6787,154800.0
2013-03-19 09:50:00,9.52,9.53,9.52,9.52,134400.0,8.6878,8.697,8.6878,8.6878,134400.0
2013-03-19 09:55:00,9.52,9.52,9.5,9.52,206400.0,8.6878,8.6878,8.6696,8.6878,206400.0
2013-03-19 10:00:00,9.52,9.53,9.51,9.52,120000.0,8.6878,8.697,8.6787,8.6878,120000.0
2013-03-19 10:05:00,9.51,9.51,9.49,9.5,260400.0,8.6787,8.6787,8.6605,8.6696,260400.0
2013-03-19 10:10:00,9.5,9.51,9.5,9.51,27600.0,8.6696,8.6787,8.6696,8.6787,27600.0
2013-03-19 10:15:00,9.5,9.51,9.5,9.5,44400.0,8.6696,8.6787,8.6696,8.6696,44400.0
2013-03-19 10:20:00,9.5,9.51,9.46,9.47,256800.0,8.6696,8.6787,8.6331,8.6422,256800.0
2013-03-19 10:25:00,9.46,9.46,9.44,9.44,181200.0,8.6331,8.6331,8.6148,8.6148,181200.0
2013-03-19 10:30:00,9.44,9.45,9.42,9.43,174000.0,8.6148,8.624,8.5966,8.6057,174000.0
2013-03-19 10:35:00,9.43,9.44,9.42,9.43,144000.0,8.6057,8.6148,8.5966,8.6057,144000.0
2013-03-19 10:40:00,9.43,9.45,9.43,9.45,106800.0,8.6057,8.624,8.6057,8.624,106800.0
2013-03-19 10:45:00,9.45,9.45,9.4,9.4,157200.0,8.624,8.624,8.5783,8.5783,157200.0
2013-03-19 10:50:00,9.4,9.43,9.4,9.42,60000.0,8.5783,8.6057,8.5783,8.5966,60000.0
2013-03-19 10:55:00,9.42,9.43,9.41,9.43,177600.0,8.5966,8.6057,8.5875,8.6057,177600.0
2013-03-19 11:00:00,9.43,9.43,9.4,9.4,152400.0,8.6057,8.6057,8.5783,8.5783,152400.0
2013-03-19 11:05:00,9.42,9.43,9.42,9.43,135600.0,8.5966,8.6057,8.5966,8.6057,135600.0
2013-03-19 11:10:00,9.43,9.45,9.43,9.45,86400.0,8.6057,8.624,8.6057,8.624,86400.0
2013-03-19 11:15:00,9.45,9.46,9.45,9.46,40800.0,8.624,8.6331,8.624,8.6331,40800.0
2013-03-19 11:20:00,9.46,9.46,9.45,9.45,50400.0,8.6331,8.6331,8.624,8.624,50400.0
2013-03-19 11:25:00,9.45,9.45,9.45,9.45,43200.0,8.624,8.624,8.624,8.624,43200.0
2013-03-19 11:30:00,9.46,9.47,9.44,9.44,188400.0,8.6331,8.6422,8.6148,8.6148,188400.0
2013-03-19 11:35:00,9.44,9.44,9.42,9.42,78000.0,8.6148,8.6148,8.5966,8.5966,78000.0
2013-03-19 11:40:00,9.42,9.43,9.41,9.42,126000.0,8.5966,8.6057,8.5875,8.5966,126000.0
2013-03-19 11:45:00,9.42,9.42,9.37,9.37,229200.0,8.5966,8.5966,8.551,8.551,229200.0
2013-03-19 11:50:00,9.36,9.36,9.32,9.32,85200.0,8.5418,8.5418,8.5053,8.5053,85200.0
2013-03-19 11:55:00,9.33,9.33,9.26,9.28,260400.0,8.5145,8.5145,8.4506,8.4688,260400.0
2013-03-19 12:00:00,9.27,9.3,9.27,9.3,172800.0,8.4597,8.4871,8.4597,8.4871,172800.0
2013-03-19 12:05:00,9.3,9.3,9.28,9.28,114000.0,8.4871,8.4871,8.4688,8.4688,114000.0
2013-03-19 12:10:00,9.28,9.28,9.25,9.26,102000.0,8.4688,8.4688,8.4414,8.4506,102000.0
2013-03-19 12:15:00,9.25,9.27,9.24,9.27,116400.0,8.4414,8.4597,8.4323,8.4597,116400.0
2013-03-19 12:20:00,9.27,9.3,9.27,9.29,195600.0,8.4597,8.4871,8.4597,8.4779,195600.0
2013-03-19 12:25:00,9.29,9.32,9.28,9.32,202800.0,8.4779,8.5053,8.4688,8.5053,202800.0
2013-03-19 12:30:00,9.31,9.31,9.29,9.29,172800.0,8.4962,8.4962,8.4779,8.4779,172800.0
2013-03-19 12:35:00,9.31,9.31,9.31,9.31,42000.0,8.4962,8.4962,8.4962,8.4962,42000.0
2013-03-19 12:40:00,9.31,9.33,9.31,9.32,231600.0,8.4962,8.5145,8.4962,8.5053,231600.0
2013-03-19 12:45:00,9.32,9.32,9.3,9.3,66000.0,8.5053,8.5053,8.4871,8.4871,66000.0
2013-03-19 12:50:00,9.29,9.3,9.28,9.28,132000.0,8.4779,8.4871,8.4688,8.4688,132000.0
2013-03-19 12:55:00,9.29,9.29,9.27,9.27,68400.0,8.4779,8.4779,8.4597,8.4597,68400.0
2013-03-19 13:00:00,9.28,9.28,9.27,9.27,78000.0,8.4688,8.4688,8.4597,8.4597,78000.0
2013-03-19 13:05:00,9.26,9.29,9.26,9.28,122400.0,8.4506,8.4779,8.4506,8.4688,122400.0
2013-03-19 13:10:00,9.28,9.28,9.26,9.27,90000.0,8.4688,8.4688,8.4506,8.4597,90000.0
2013-03-19 13:15:00,9.24,9.25,9.21,9.21,141600.0,8.4323,8.4414,8.4049,8.4049,141600.0
2013-03-19 13:20:00,9.21,9.21,9.2,9.2,172800.0,8.4049,8.4049,8.3958,8.3958,172800.0
2013-03-19 13:25:00,9.19,9.22,9.19,9.21,64800.0,8.3867,8.4141,8.3867,8.4049,64800.0
2013-03-19 13:30:00,9.2,9.25,9.2,9.24,310800.0,8.3958,8.4414,8.3958,8.4323,310800.0
2013-03-19 13:35:00,9.24,9.24,9.19,9.21,146400.0,8.4323,8.4323,8.3867,8.4049,146400.0
2013-03-19 13:40:00,9.2,9.22,9.2,9.22,48000.0,8.3958,8.4141,8.3958,8.4141,48000.0
2013-03-19 13:45:00,9.22,9.24,9.22,9.24,30000.0,8.4141,8.4323,8.4141,8.4323,30000.0
2013-03-19 13:50:00,9.24,9.24,9.22,9.22,44400.0,8.4323,8.4323,8.4141,8.4141,44400.0
2013-03-19 13:55:00,9.23,9.26,9.23,9.26,42000.0,8.4232,8.4506,8.4232,8.4506,42000.0
2013-03-19 14:00:00,9.26,9.27,9.26,9.26,64800.0,8.4506,8.4597,8.4506,8.4506,64800.0
2013-03-19 14:05:00,9.27,9.29,9.26,9.29,129600.0,8.4597,8.4779,8.4506,8.4779,129600.0
2013-03-19 14:10:00,9.29,9.3,9.27,9.27,98400.0,8.4779,8.4871,8.4597,8.4597,98400.0
2013-03-19 14:15:00,9.27,9.28,9.23,9.24,112800.0,8.4597,8.4688,8.4232,8.4323,112800.0
2013-03-19 14:20:00,9.23,9.27,9.23,9.27,85200.0,8.4232,8.4597,8.4232,8.4597,85200.0
2013-03-19 14:25:00,9.3,9.3,9.28,9.28,33600.0,8.4871,8.4871,8.4688,8.4688,33600.0
2013-03-19 14:30:00,9.29,9.35,9.29,9.33,345600.0,8.4779,8.5327,8.4779,8.5145,345600.0
2013-03-19 14:35:00,9.33,9.33,9.31,9.31,56400.0,8.5145,8.5145,8.4962,8.4962,56400.0
2013-03-19 14:40:00,9.32,9.32,9.3,9.31,56400.0,8.5053,8.5053,8.4871,8.4962,56400.0
2013-03-19 14:45:00,9.3,9.31,9.3,9.3,63600.0,8.4871,8.4962,8.4871,8.4871,63600.0
2013-03-19 14:50:00,9.3,9.3,9.28,9.29,15600.0,8.4871,8.4871,8.4688,8.4779,15600.0
2013-03-19 14:55:00,9.29,9.3,9.28,9.29,68400.0,8.4779,8.4871,8.4688,8.4779,68400.0
2013-03-19 15:00:00,9.3,9.32,9.29,9.3,104400.0,8.4871,8.5053,8.4779,8.4871,104400.0
2013-03-19 15:05:00,9.28,9.28,9.26,9.28,213600.0,8.4688,8.4688,8.4506,8.4688,213600.0
2013-03-19 15:10:00,9.28,9.39,9.27,9.39,476400.0,8.4688,8.5692,8.4597,8.5692,476400.0
2013-03-19 15:15:00,9.39,9.41,9.34,9.35,276000.0,8.5692,8.5875,8.5236,8.5327,276000.0
2013-03-19 15:20:00,9.34,9.34,9.3,9.31,181200.0,8.5236,8.5236,8.4871,8.4962,181200.0
2013-03-19 15:25:00,9.33,9.33,9.3,9.3,56400.0,8.5145,8.5145,8.4871,8.4871,56400.0
2013-03-19 15:30:00,9.31,9.32,9.28,9.3,193200.0,8.4962,8.5053,8.4688,8.4871,193200.0
2013-03-19 15:35:00,9.31,9.33,9.3,9.33,146400.0,8.4962,8.5145,8.4871,8.5145,146400.0
2013-03-19 15:40:00,9.33,9.33,9.31,9.31,264000.0,8.5145,8.5145,8.4962,8.4962,264000.0
2013-03-19 15:45:00,9.32,9.34,9.31,9.33,201600.0,8.5053,8.5236,8.4962,8.5145,201600.0
2013-03-19 15:50:00,9.33,9.37,9.33,9.37,324000.0,8.5145,8.551,8.5145,8.551,324000.0
2013-03-19 15:55:00,9.37,9.38,9.35,9.37,226800.0,8.551,8.5601,8.5327,8.551,226800.0
2013-03-20 09:30:00,9.53,9.57,9.53,9.53,512400.0,8.697,8.7335,8.697,8.697,512400.0
2013-03-20 09:35:00,9.53,9.57,9.53,9.57,231600.0,8.697,8.7335,8.697,8.7335,231600.0
2013-03-20 09:40:00,9.57,9.57,9.53,9.54,237600.0,8.7335,8.7335,8.697,8.7061,237600.0
2013-03-20 09:45:00,9.54,9.54,9.51,9.52,144000.0,8.7061,8.7061,8.6787,8.6878,144000.0
2013-03-20 09:50:00,9.52,9.53,9.52,9.53,54000.0,8.6878,8.697,8.6878,8.697,54000.0
2013-03-20 09:55:00,9.54,9.54,9.51,9.52,103200.0,8.7061,8.7061,8.6787,8.6878,103200.0
2013-03-20 10:00:00,9.52,9.53,9.5,9.53,64800.0,8.6878,8.697,8.6696,8.697,64800.0
2013-03-20 10:05:00,9.53,9.53,9.51,9.51,150000.0,8.697,8.697,8.6787,8.6787,150000.0
2013-03-20 10:10:00,9.52,9.55,9.51,9.54,103200.0,8.6878,8.7152,8.6787,8.7061,103200.0
2013-03-20 10:15:00,9.55,9.55,9.53,9.55,74400.0,8.7152,8.7152,8.697,8.7152,74400.0
2013-03-20 10:20:00,9.55,9.55,9.52,9.52,57600.0,8.7152,8.7152,8.6878,8.6878,57600.0
2013-03-20 10:25:00,9.53,9.53,9.53,9.53,43200.0,8.697,8.697,8.697,8.697,43200.0
2013-03-20 10:30:00,9.53,9.54,9.53,9.54,26400.0,8.697,8.7061,8.697,8.7061,26400.0
2013-03-20 10:35:00,9.52,9.52,9.49,9.5,224400.0,8.6878,8.6878,8.6605,8.6696,224400.0
2013-03-20 10:40:00,9.5,9.51,9.5,9.51,3600.0,8.6696,8.6787,8.6696,8.6787,3600.0
2013-03-20 10:45:00,9.51,9.52,9.51,9.52,22800.0,8.6787,8.6878,8.6787,8.6878,22800.0
2013-03-20 10:50:00,9.52,9.52,9.5,9.52,38400.0,8.6878,8.6878,8.6696,8.6878,38400.0
2013-03-20 10:55:00,9.53,9.54,9.53,9.54,157200.0,8.697,8.7061,8.697,8.7061,157200.0
2013-03-20 11:00:00,9.54,9.54,9.53,9.53,62400.0,8.7061,8.7061,8.697,8.697,62400.0
2013-03-20 11:05:00,9.53,9.53,9.53,9.53,20400.0,8.697,8.697,8.697,8.697,20400.0
2013-03-20 11:10:00,9.53,9.55,9.53,9.53,112800.0,8.697,8.7152,8.697,8.697,112800.0
2013-03-20 11:15:00,9.52,9.52,9.51,9.51,4800.0,8.6878,8.6878,8.6787,8.6787,4800.0
2013-03-20 11:20:00,9.52,9.52,9.51,9.52,12000.0,8.6878,8.6878,8.6787,8.6878,12000.0
2013-03-20 11:25:00,9.52,9.52,9.52,9.52,8400.0,8.6878,8.6878,8.6878,8.6878,8400.0
2013-03-20 11:30:00,9.53,9.53,9.52,9.52,7200.0,8.697,8.697,8.6878,8.6878,7200.0
2013-03-20 11:35:00,9.52,9.53,9.52,9.53,9600.0,8.6878,8.697,8.6878,8.697,9600.0
2013-03-20 11:40:00,9.53,9.53,9.5,9.5,33600.0,8.697,8.697,8.6696,8.6696,33600.0
2013-03-20 11:45:00,9.51,9.51,9.5,9.51,73200.0,8.6787,8.6787,8.6696,8.6787,73200.0
2013-03-20 11:50:00,9.5,9.52,9.5,9.52,73200.0,8.6696,8.6878,8.6696,8.6878,73200.0
2013-03-20 11:55:00,9.51,9.51,9.5,9.5,56400.0,8.6787,8.6787,8.6696,8.6696,56400.0
2013-03-20 12:00:00,9.5,9.51,9.5,9.51,52800.0,8.6696,8.6787,8.6696,8.6787,52800.0
2013-03-20 12:05:00,9.51,9.51,9.5,9.51,42000.0,8.6787,8.6787,8.6696,8.6787,42000.0
2013-03-20 12:10:00,9.51,9.52,9.51,9.52,27600.0,8.6787,8.6878,8.6787,8.6878,27600.0
2013-03-20 12:15:00,9.51,9.51,9.51,9.51,28800.0,8.6787,8.6787,8.6787,8.6787,28800.0
2013-03-20 12:20:00,9.5,9.51,9.5,9.51,28800.0,8.6696,8.6787,8.6696,8.6787,28800.0
2013-03-20 12:25:00,9.52,9.53,9.51,9.53,104400.0,8.6878,8.697,8.6787,8.697,104400.0
2013-03-20 12:30:00,9.52,9.52,9.52,9.52,68400.0,8.6878,8.6878,8.6878,8.6878,68400.0
2013-03-20 12:35:00,9.52,9.52,9.51,9.52,10800.0,8.6878,8.6878,8.6787,8.6878,10800.0
2013-03-20 12:40:00,9.52,9.52,9.52,9.52,31200.0,8.6878,8.6878,8.6878,8.6878,31200.0
2013-03-20 12:45:00,9.52,9.54,9.52,9.53,60000.0,8.6878,8.7061,8.6878,8.697,60000.0
2013-03-20 12:50:00,9.53,9.53,9.51,9.51,22800.0,8.697,8.697,8.6787,8.6787,22800.0
2013-03-20 12:55:00,9.51,9.53,9.51,9.53,16800.0,8.6787,8.697,8.6787,8.697,16800.0
2013-03-20 13:00:00,9.53,9.53,9.53,9.53,0.0,8.697,8.697,8.697,8.697,0.0
2013-03-20 13:05:00,9.52,9.52,9.52,9.52,10800.0,8.6878,8.6878,8.6878,8.6878,10800.0
2013-03-20 13:10:00,9.52,9.52,9.52,9.52,16800.0,8.6878,8.6878,8.6878,8.6878,16800.0
2013-03-20 13:15:00,9.52,9.52,9.52,9.52,2400.0,8.6878,8.6878,8.6878,8.6878,2400.0
2013-03-20 13:20:00,9.52,9.53,9.52,9.53,52800.0,8.6878,8.697,8.6878,8.697,52800.0
2013-03-20 13:25:00,9.53,9.53,9.53,9.53,0.0,8.697,8.697,8.697,8.697,0.0
2013-03-20 13:30:00,9.52,9.52,9.51,9.52,111600.0,8.6878,8.6878,8.6787,8.6878,111600.0
2013-03-20 13:35:00,9.52,9.52,9.51,9.51,99600.0,8.6878,8.6878,8.6787,8.6787,99600.0
2013-03-20 13:40:00,9.52,9.52,9.52,9.52,66000.0,8.6878,8.6878,8.6878,8.6878,66000.0
2013-03-20 13:45:00,9.52,9.52,9.51,9.52,32400.0,8.6878,8.6878,8.6787,8.6878,32400.0
2013-03-20 13:50:00,9.51,9.52,9.5,9.52,27600.0,8.6787,8.6878,8.6696,8.6878,27600.0
2013-03-20 13:55:00,9.51,9.51,9.51,9.51,3600.0,8.6787,8.6787,8.6787,8.6787,3600.0
2013-03-20 14:00:00,9.49,9.53,9.49,9.52,255600.0,8.6605,8.697,8.6605,8.6878,255600.0
2013-03-20 14:05:00,9.51,9.54,9.51,9.51,156000.0,8.6787,8.7061,8.6787,8.6787,156000.0
2013-03-20 14:10:00,9.51,9.52,9.51,9.52,100800.0,8.6787,8.6878,8.6787,8.6878,100800.0
2013-03-20 14:15:00,9.53,9.56,9.53,9.54,244800.0,8.697,8.7243,8.697,8.7061,244800.0
2013-03-20 14:20:00,9.55,9.61,9.54,9.61,439200.0,8.7152,8.77,8.7061,8.77,439200.0
2013-03-20 14:25:00,9.6,9.61,9.58,9.59,144000.0,8.7609,8.77,8.7426,8.7517,144000.0
2013-03-20 14:30:00,9.59,9.59,9.57,9.57,66000.0,8.7517,8.7517,8.7335,8.7335,66000.0
2013-03-20 14:35:00,9.57,9.59,9.56,9.58,98400.0,8.7335,8.7517,8.7243,8.7426,98400.0
2013-03-20 14:40:00,9.59,9.59,9.58,9.59,27600.0,8.7517,8.7517,8.7426,8.7517,27600.0
2013-03-20 14:45:00,9.59,9.6,9.58,9.58,33600.0,8.7517,8.7609,8.7426,8.7426,33600.0
2013-03-20 14:50:00,9.58,9.58,9.58,9.58,2400.0,8.7426,8.7426,8.7426,8.7426,2400.0
2013-03-20 14:55:00,9.56,9.57,9.56,9.56,30000.0,8.7243,8.7335,8.7243,8.7243,30000.0
2013-03-20 15:00:00,9.56,9.56,9.54,9.55,114000.0,8.7243,8.7243,8.7061,8.7152,114000.0
2013-03-20 15:05:00,9.55,9.56,9.55,9.56,92400.0,8.7152,8.7243,8.7152,8.7243,92400.0
2013-03-20 15:10:00,9.57,9.57,9.57,9.57,18000.0,8.7335,8.7335,8.7335,8.7335,18000.0
2013-03-20 15:15:00,9.57,9.58,9.56,9.58,127200.0,8.7335,8.7426,8.7243,8.7426,127200.0
2013-03-20 15:20:00,9.58,9.58,9.56,9.56,15600.0,8.7426,8.7426,8.7243,8.7243,15600.0
2013-03-20 15:25:00,9.55,9.56,9.55,9.56,15600.0,8.7152,8.7243,8.7152,8.7243,15600.0
2013-03-20 15:30:00,9.56,9.56,9.54,9.55,99600.0,8.7243,8.7243,8.7061,8.7152,99600.0
2013-03-20 15:35:00,9.55,9.57,9.55,9.57,58800.0,8.7152,8.7335,8.7152,8.7335,58800.0
2013-03-20 15:40:00,9.57,9.6,9.57,9.6,188400.0,8.7335,8.7609,8.7335,8.7609,188400.0
2013-03-20 15:45:00,9.61,9.61,9.6,9.61,121200.0,8.77,8.77,8.7609,8.77,121200.0
2013-03-20 15:50:00,9.6,9.6,9.55,9.55,266400.0,8.7609,8.7609,8.7152,8.7152,266400.0
2013-03-20 15:55:00,9.55,9.57,9.53,9.56,164400.0,8.7152,8.7335,8.697,8.7243,164400.0
2013-03-21 09:30:00,9.39,9.42,9.38,9.42,547200.0,8.5692,8.5966,8.5601,8.5966,547200.0
2013-03-21 09:35:00,9.42,9.43,9.41,9.43,360000.0,8.5966,8.6057,8.5875,8.6057,360000.0
2013-03-21 09:40:00,9.43,9.43,9.4,9.43,253200.0,8.6057,8.6057,8.5783,8.6057,253200.0
2013-03-21 09:45:00,9.43,9.45,9.42,9.44,412800.0,8.6057,8.624,8.5966,8.6148,412800.0
2013-03-21 09:50:00,9.44,9.45,9.43,9.44,154800.0,8.6148,8.624,8.6057,8.6148,154800.0
2013-03-21 09:55:00,9.44,9.47,9.43,9.47,92400.0,8.6148,8.6422,8.6057,8.6422,92400.0
2013-03-21 10:00:00,9.47,9.47,9.43,9.43,175200.0,8.6422,8.6422,8.6057,8.6057,175200.0
2013-03-21 10:05:00,9.44,9.44,9.4,9.42,178800.0,8.6148,8.6148,8.5783,8.5966,178800.0
2013-03-21 10:10:00,9.42,9.42,9.4,9.42,129600.0,8.5966,8.5966,8.5783,8.5966,129600.0
2013-03-21 10:15:00,9.42,9.42,9.38,9.38,151200.0,8.5966,8.5966,8.5601,8.5601,151200.0
2013-03-21 10:20:00,9.38,9.38,9.36,9.38,360000.0,8.5601,8.5601,8.5418,8.5601,360000.0
2013-03-21 10:25:00,9.38,9.4,9.36,9.39,258000.0,8.5601,8.5783,8.5418,8.5692,258000.0
2013-03-21 10:30:00,9.39,9.39,9.38,9.39,38400.0,8.5692,8.5692,8.5601,8.5692,38400.0
2013-03-21 10:35:00,9.39,9.4,9.36,9.36,62400.0,8.5692,8.5783,8.5418,8.5418,62400.0
2013-03-21 10:40:00,9.36,9.41,9.36,9.39,144000.0,8.5418,8.5875,8.5418,8.5692,144000.0
2013-03-21 10:45:00,9.4,9.41,9.4,9.4,62400.0,8.5783,8.5875,8.5783,8.5783,62400.0
2013-03-21 10:50:00,9.4,9.4,9.39,9.4,32400.0,8.5783,8.5783,8.5692,8.5783,32400.0
2013-03-21 10:55:00,9.4,9.41,9.39,9.41,73200.0,8.5783,8.5875,8.5692,8.5875,73200.0
2013-03-21 11:00:00,9.41,9.41,9.38,9.39,136800.0,8.5875,8.5875,8.5601,8.5692,136800.0
2013-03-21 11:05:00,9.39,9.41,9.39,9.4,39600.0,8.5692,8.5875,8.5692,8.5783,39600.0
2013-03-21 11:10:00,9.41,9.41,9.39,9.39,140400.0,8.5875,8.5875,8.5692,8.5692,140400.0
2013-03-21 11:15:00,9.4,9.43,9.4,9.43,75600.0,8.5783,8.6057,8.5783,8.6057,75600.0
2013-03-21 11:20:00,9.43,9.45,9.43,9.45,112800.0,8.6057,8.624,8.6057,8.624,112800.0
2013-03-21 11:25:00,9.45,9.46,9.44,9.44,99600.0,8.624,8.6331,8.6148,8.6148,99600.0
2013-03-21 11:30:00,9.44,9.45,9.44,9.45,120000.0,8.6148,8.624,8.6148,8.624,120000.0
2013-03-21 11:35:00,9.45,9.47,9.45,9.47,252000.0,8.624,8.6422,8.624,8.6422,252000.0
2013-03-21 11:40:00,9.47,9.49,9.47,9.49,170400.0,8.6422,8.6605,8.6422,8.6605,170400.0
2013-03-21 11:45:00,9.48,9.48,9.47,9.47,37200.0,8.6513,8.6513,8.6422,8.6422,37200.0
2013-03-21 11:50:00,9.48,9.48,9.47,9.47,60000.0,8.6513,8.6513,8.6422,8.6422,60000.0
2013-03-21 11:55:00,9.46,9.47,9.46,9.47,42000.0,8.6331,8.6422,8.6331,8.6422,42000.0
2013-03-21 12:00:00,9.47,9.48,9.46,9.48,22800.0,8.6422,8.6513,8.6331,8.6513,22800.0
2013-03-21 12:05:00,9.48,9.48,9.46,9.47,27600.0,8.6513,8.6513,8.6331,8.6422,27600.0
2013-03-21 12:10:00,9.46,9.46,9.46,9.46,58800.0,8.6331,8.6331,8.6331,8.6331,58800.0
2013-03-21 12:15:00,9.46,9.46,9.44,9.45,42000.0,8.6331,8.6331,8.6148,8.624,42000.0
2013-03-21 12:20:00,9.45,9.46,9.45,9.46,16800.0,8.624,8.6331,8.624,8.6331,16800.0
2013-03-21 12:25:00,9.46,9.46,9.43,9.43,72000.0,8.6331,8.6331,8.6057,8.6057,72000.0
2013-03-21 12:30:00,9.45,9.45,9.43,9.43,26400.0,8.624,8.624,8.6057,8.6057,26400.0
2013-03-21 12:35:00,9.44,9.45,9.44,9.44,157200.0,8.6148,8.624,8.6148,8.6148,157200.0
2013-03-21 12:40:00,9.46,9.46,9.45,9.45,54000.0,8.6331,8.6331,8.624,8.624,54000.0
2013-03-21 12:45:00,9.45,9.45,9.44,9.45,79200.0,8.624,8.624,8.6148,8.624,79200.0
2013-03-21 12:50:00,9.45,9.46,9.45,9.46,24000.0,8.624,8.6331,8.624,8.6331,24000.0
2013-03-21 12:55:00,9.45,9.45,9.44,9.44,50400.0,8.624,8.624,8.6148,8.6148,50400.0
2013-03-21 13:00:00,9.43,9.44,9.43,9.44,64800.0,8.6057,8.6148,8.6057,8.6148,64800.0
2013-03-21 13:05:00,9.44,9.46,9.44,9.45,75600.0,8.6148,8.6331,8.6148,8.624,75600.0
2013-03-21 13:10:00,9.45,9.45,9.44,9.45,31200.0,8.624,8.624,8.6148,8.624,31200.0
2013-03-21 13:15:00,9.42,9.42,9.4,9.4,63600.0,8.5966,8.5966,8.5783,8.5783,63600.0
2013-03-21 13:20:00,9.4,9.4,9.38,9.38,194400.0,8.5783,8.5783,8.5601,8.5601,194400.0
2013-03-21 13:25:00,9.37,9.39,9.37,9.38,63600.0,8.551,8.5692,8.551,8.5601,63600.0
2013-03-21 13:30:00,9.38,9.38,9.34,9.34,264000.0,8.5601,8.5601,8.5236,8.5236,264000.0
2013-03-21 13:35:00,9.35,9.36,9.35,9.36,64800.0,8.5327,8.5418,8.5327,8.5418,64800.0
2013-03-21 13:40:00,9.36,9.36,9.34,9.35,66000.0,8.5418,8.5418,8.5236,8.5327,66000.0
2013-03-21 13:45:00,9.34,9.37,9.33,9.36,139200.0,8.5236,8.551,8.5145,8.5418,139200.0
2013-03-21 13:50:00,9.36,9.36,9.35,9.35,14400.0,8.5418,8.5418,8.5327,8.5327,14400.0
2013-03-21 13:55:00,9.36,9.36,9.35,9.36,38400.0,8.5418,8.5418,8.5327,8.5418,38400.0
2013-03-21 14:00:00,9.35,9.35,9.3,9.3,230400.0,8.5327,8.5327,8.4871,8.4871,230400.0
2013-03-21 14:05:00,9.3,9.31,9.27,9.31,127200.0,8.4871,8.4962,8.4597,8.4962,127200.0
2013-03-21 14:10:00,9.31,9.37,9.31,9.36,417600.0,8.4962,8.551,8.4962,8.5418,417600.0
2013-03-21 14:15:00,9.36,9.39,9.35,9.37,200400.0,8.5418,8.5692,8.5327,8.551,200400.0
2013-03-21 14:20:00,9.37,9.37,9.35,9.37,80400.0,8.551,8.551,8.5327,8.551,80400.0
2013-03-21 14:25:00,9.38,9.4,9.36,9.36,72000.0,8.5601,8.5783,8.5418,8.5418,72000.0
2013-03-21 14:30:00,9.37,9.38,9.36,9.37,69600.0,8.551,8.5601,8.5418,8.551,69600.0
2013-03-21 14:35:00,9.36,9.37,9.35,9.36,33600.0,8.5418,8.551,8.5327,8.5418,33600.0
2013-03-21 14:40:00,9.36,9.38,9.35,9.38,61200.0,8.5418,8.5601,8.5327,8.5601,61200.0
2013-03-21 14:45:00,9.39,9.39,9.37,9.37,116400.0,8.5692,8.5692,8.551,8.551,116400.0
2013-03-21 14:50:00,9.38,9.38,9.36,9.36,22800.0,8.5601,8.5601,8.5418,8.5418,22800.0
2013-03-21 14:55:00,9.37,9.38,9.37,9.38,34800.0,8.551,8.5601,8.551,8.5601,34800.0
2013-03-21 15:00:00,9.38,9.41,9.38,9.4,272400.0,8.5601,8.5875,8.5601,8.5783,272400.0
2013-03-21 15:05:00,9.4,9.4,9.38,9.38,198000.0,8.5783,8.5783,8.5601,8.5601,198000.0
2013-03-21 15:10:00,9.39,9.39,9.39,9.39,22800.0,8.5692,8.5692,8.5692,8.5692,22800.0
2013-03-21 15:15:00,9.38,9.38,9.35,9.35,133200.0,8.5601,8.5601,8.5327,8.5327,133200.0
2013-03-21 15:20:00,9.35,9.36,9.35,9.36,36000.0,8.5327,8.5418,8.5327,8.5418,36000.0
2013-03-21 15:25:00,9.37,9.39,9.37,9.38,34800.0,8.551,8.5692,8.551,8.5601,34800.0
2013-03-21 15:30:00,9.39,9.39,9.38,9.38,24000.0,8.5692,8.5692,8.5601,8.5601,24000.0
2013-03-21 15:35:00,9.37,9.38,9.37,9.37,88800.0,8.551,8.5601,8.551,8.551,88800.0
2013-03-21 15:40:00,9.37,9.37,9.35,9.35,58800.0,8.551,8.551,8.5327,8.5327,58800.0
2013-03-21 15:45:00,9.36,9.36,9.33,9.35,462000.0,8.5418,8.5418,8.5145,8.5327,462000.0
2013-03-21 15:50:00,9.35,9.37,9.34,9.34,76800.0,8.5327,8.551,8.5236,8.5236,76800.0
2013-03-21 15:55:00,9.33,9.34,9.31,9.32,152400.0,8.5145,8.5236,8.4962,8.5053,152400.0
2013-03-22 09:30:00,9.4,9.44,9.4,9.43,260400.0,8.5783,8.6148,8.5783,8.6057,260400.0
2013-03-22 09:35:00,9.42,9.44,9.42,9.44,111600.0,8.5966,8.6148,8.5966,8.6148,111600.0
2013-03-22 09:40:00,9.44,9.44,9.4,9.41,114000.0,8.6148,8.6148,8.5783,8.5875,114000.0
2013-03-22 09:45:00,9.41,9.42,9.39,9.39,111600.0,8.5875,8.5966,8.5692,8.5692,111600.0
2013-03-22 09:50:00,9.39,9.43,9.39,9.43,14400.0,8.5692,8.6057,8.5692,8.6057,14400.0
2013-03-22 09:55:00,9.43,9.43,9.41,9.42,129600.0,8.6057,8.6057,8.5875,8.5966,129600.0
2013-03-22 10:00:00,9.43,9.46,9.43,9.44,336000.0,8.6057,8.6331,8.6057,8.6148,336000.0
2013-03-22 10:05:00,9.44,9.47,9.44,9.47,115200.0,8.6148,8.6422,8.6148,8.6422,115200.0
2013-03-22 10:10:00,9.47,9.5,9.46,9.49,129600.0,8.6422,8.6696,8.6331,8.6605,129600.0
2013-03-22 10:15:00,9.49,9.49,9.48,9.48,86400.0,8.6605,8.6605,8.6513,8.6513,86400.0
2013-03-22 10:20:00,9.49,9.49,9.47,9.47,210000.0,8.6605,8.6605,8.6422,8.6422,210000.0
2013-03-22 10:25:00,9.47,9.49,9.47,9.49,116400.0,8.6422,8.6605,8.6422,8.6605,116400.0
2013-03-22 10:30:00,9.48,9.48,9.38,9.47,90000.0,8.6513,8.6513,8.5601,8.6422,90000.0
2013-03-22 10:35:00,9.47,9.48,9.47,9.47,72000.0,8.6422,8.6513,8.6422,8.6422,72000.0
2013-03-22 10:40:00,9.47,9.48,9.46,9.46,30000.0,8.6422,8.6513,8.6331,8.6331,30000.0
2013-03-22 10:45:00,9.48,9.49,9.45,9.46,100800.0,8.6513,8.6605,8.624,8.6331,100800.0
2013-03-22 10:50:00,9.45,9.46,9.43,9.45,87600.0,8.624,8.6331,8.6057,8.624,87600.0
2013-03-22 10:55:00,9.46,9.46,9.45,9.46,36000.0,8.6331,8.6331,8.624,8.6331,36000.0
2013-03-22 11:00:00,9.47,9.49,9.47,9.48,60000.0,8.6422,8.6605,8.6422,8.6513,60000.0
2013-03-22 11:05:00,9.48,9.49,9.47,9.47,31200.0,8.6513,8.6605,8.6422,8.6422,31200.0
2013-03-22 11:10:00,9.48,9.48,9.46,9.47,52800.0,8.6513,8.6513,8.6331,8.6422,52800.0
2013-03-22 11:15:00,9.47,9.49,9.47,9.49,84000.0,8.6422,8.6605,8.6422,8.6605,84000.0
2013-03-22 11:20:00,9.49,9.49,9.48,9.49,42000.0,8.6605,8.6605,8.6513,8.6605,42000.0
2013-03-22 11:25:00,9.49,9.51,9.48,9.51,121200.0,8.6605,8.6787,8.6513,8.6787,121200.0
2013-03-22 11:30:00,9.5,9.52,9.5,9.5,68400.0,8.6696,8.6878,8.6696,8.6696,68400.0
2013-03-22 11:35:00,9.5,9.5,9.49,9.5,55200.0,8.6696,8.6696,8.6605,8.6696,55200.0
2013-03-22 11:40:00,9.48,9.48,9.48,9.48,13200.0,8.6513,8.6513,8.6513,8.6513,13200.0
2013-03-22 11:45:00,9.48,9.48,9.48,9.48,7200.0,8.6513,8.6513,8.6513,8.6513,7200.0
2013-03-22 11:50:00,9.48,9.48,9.47,9.48,72000.0,8.6513,8.6513,8.6422,8.6513,72000.0
2013-03-22 11:55:00,9.48,9.49,9.47,9.47,44400.0,8.6513,8.6605,8.6422,8.6422,44400.0
2013-03-22 12:00:00,9.47,9.49,9.47,9.48,146400.0,8.6422,8.6605,8.6422,8.6513,146400.0
2013-03-22 12:05:00,9.47,9.48,9.47,9.47,26400.0,8.6422,8.6513,8.6422,8.6422,26400.0
2013-03-22 12:10:00,9.47,9.48,9.45,9.45,98400.0,8.6422,8.6513,8.624,8.624,98400.0
2013-03-22 12:15:00,9.45,9.47,9.45,9.47,80400.0,8.624,8.6422,8.624,8.6422,80400.0
2013-03-22 12:20:00,9.47,9.47,9.46,9.46,39600.0,8.6422,8.6422,8.6331,8.6331,39600.0
2013-03-22 12:25:00,9.47,9.47,9.46,9.46,7200.0,8.6422,8.6422,8.6331,8.6331,7200.0
2013-03-22 12:30:00,9.47,9.47,9.46,9.47,38400.0,8.6422,8.6422,8.6331,8.6422,38400.0
2013-03-22 12:35:00,9.47,9.48,9.47,9.48,4800.0,8.6422,8.6513,8.6422,8.6513,4800.0
2013-03-22 12:40:00,9.47,9.47,9.47,9.47,102000.0,8.6422,8.6422,8.6422,8.6422,102000.0
2013-03-22 12:45:00,9.47,9.47,9.46,9.46,38400.0,8.6422,8.6422,8.6331,8.6331,38400.0
2013-03-22 12:50:00,9.46,9.47,9.46,9.47,2400.0,8.6331,8.6422,8.6331,8.6422,2400.0
2013-03-22 12:55:00,9.47,9.48,9.47,9.48,79200.0,8.6422,8.6513,8.6422,8.6513,79200.0
2013-03-22 13:00:00,9.48,9.49,9.47,9.48,120000.0,8.6513,8.6605,8.6422,8.6513,120000.0
2013-03-22 13:05:00,9.48,9.49,9.48,9.49,13200.0,8.6513,8.6605,8.6513,8.6605,13200.0
2013-03-22 13:10:00,9.49,9.5,9.49,9.5,51600.0,8.6605,8.6696,8.6605,8.6696,51600.0
2013-03-22 13:15:00,9.5,9.5,9.5,9.5,4800.0,8.6696,8.6696,8.6696,8.6696,4800.0
2013-03-22 13:20:00,9.49,9.51,9.49,9.51,46800.0,8.6605,8.6787,8.6605,8.6787,46800.0
2013-03-22 13:25:00,9.51,9.53,9.51,9.53,127200.0,8.6787,8.697,8.6787,8.697,127200.0
2013-03-22 13:30:00,9.52,9.53,9.5,9.51,62400.0,8.6878,8.697,8.6696,8.6787,62400.0
2013-03-22 13:35:00,9.51,9.51,9.5,9.5,48000.0,8.6787,8.6787,8.6696,8.6696,48000.0
2013-03-22 13:40:00,9.5,9.5,9.49,9.49,8400.0,8.6696,8.6696,8.6605,8.6605,8400.0
2013-03-22 13:45:00,9.49,9.5,9.49,9.5,38400.0,8.6605,8.6696,8.6605,8.6696,38400.0
2013-03-22 13:50:00,9.5,9.5,9.5,9.5,0.0,8.6696,8.6696,8.6696,8.6696,0.0
2013-03-22 13:55:00,9.49,9.49,9.48,9.49,52800.0,8.6605,8.6605,8.6513,8.6605,52800.0
2013-03-22 14:00:00,9.49,9.5,9.49,9.49,33600.0,8.6605,8.6696,8.6605,8.6605,33600.0
2013-03-22 14:05:00,9.49,9.49,9.47,9.48,79200.0,8.6605,8.6605,8.6422,8.6513,79200.0
2013-03-22 14:10:00,9.48,9.5,9.48,9.49,87600.0,8.6513,8.6696,8.6513,8.6605,87600.0
2013-03-22 14:15:00,9.49,9.49,9.48,9.49,154800.0,8.6605,8.6605,8.6513,8.6605,154800.0
2013-03-22 14:20:00,9.49,9.5,9.49,9.5,46800.0,8.6605,8.6696,8.6605,8.6696,46800.0
2013-03-22 14:25:00,9.5,9.5,9.49,9.49,159600.0,8.6696,8.6696,8.6605,8.6605,159600.0
2013-03-22 14:30:00,9.49,9.49,9.48,9.48,111600.0,8.6605,8.6605,8.6513,8.6513,111600.0
2013-03-22 14:35:00,9.49,9.51,9.49,9.51,27600.0,8.6605,8.6787,8.6605,8.6787,27600.0
2013-03-22 14:40:00,9.51,9.51,9.5,9.5,114000.0,8.6787,8.6787,8.6696,8.6696,114000.0
2013-03-22 14:45:00,9.5,9.51,9.5,9.51,37200.0,8.6696,8.6787,8.6696,8.6787,37200.0
2013-03-22 14:50:00,9.5,9.5,9.49,9.5,51600.0,8.6696,8.6696,8.6605,8.6696,51600.0
2013-03-22 14:55:00,9.49,9.49,9.48,9.49,104400.0,8.6605,8.6605,8.6513,8.6605,104400.0
2013-03-22 15:00:00,9.49,9.49,9.48,9.48,52800.0,8.6605,8.6605,8.6513,8.6513,52800.0
2013-03-22 15:05:00,9.48,9.48,9.47,9.47,171600.0,8.6513,8.6513,8.6422,8.6422,171600.0
2013-03-22 15:10:00,9.48,9.48,9.47,9.48,91200.0,8.6513,8.6513,8.6422,8.6513,91200.0
2013-03-22 15:15:00,9.48,9.48,9.46,9.46,43200.0,8.6513,8.6513,8.6331,8.6331,43200.0
2013-03-22 15:20:00,9.46,9.46,9.45,9.46,110400.0,8.6331,8.6331,8.624,8.6331,110400.0
2013-03-22 15:25:00,9.46,9.46,9.45,9.46,151200.0,8.6331,8.6331,8.624,8.6331,151200.0
2013-03-22 15:30:00,9.46,9.47,9.46,9.47,46800.0,8.6331,8.6422,8.6331,8.6422,46800.0
2013-03-22 15:35:00,9.47,9.49,9.47,9.48,84000.0,8.6422,8.6605,8.6422,8.6513,84000.0
2013-03-22 15:40:00,9.48,9.49,9.47,9.48,181200.0,8.6513,8.6605,8.6422,8.6513,181200.0
2013-03-22 15:45:00,9.48,9.49,9.46,9.47,98400.0,8.6513,8.6605,8.6331,8.6422,98400.0
2013-03-22 15:50:00,9.46,9.47,9.46,9.46,144000.0,8.6331,8.6422,8.6331,8.6331,144000.0
2013-03-22 15:55:00,9.46,9.53,9.46,9.52,597600.0,8.6331,8.697,8.6331,8.6878,597600.0
2013-03-25 09:30:00,9.62,9.62,9.59,9.59,452400.0,8.7791,8.7791,8.7517,8.7517,452400.0
2013-03-25 09:35:00,9.59,9.62,9.59,9.62,114000.0,8.7517,8.7791,8.7517,8.7791,114000.0
2013-03-25 09:40:00,9.62,9.64,9.62,9.63,97200.0,8.7791,8.7974,8.7791,8.7882,97200.0
2013-03-25 09:45:00,9.63,9.65,9.63,9.65,115200.0,8.7882,8.8065,8.7882,8.8065,115200.0
2013-03-25 09:50:00,9.66,9.66,9.64,9.66,141600.0,8.8156,8.8156,8.7974,8.8156,141600.0
2013-03-25 09:55:00,9.65,9.65,9.64,9.65,60000.0,8.8065,8.8065,8.7974,8.8065,60000.0
2013-03-25 10:00:00,9.66,9.67,9.65,9.65,68400.0,8.8156,8.8247,8.8065,8.8065,68400.0
2013-03-25 10:05:00,9.65,9.66,9.65,9.66,37200.0,8.8065,8.8156,8.8065,8.8156,37200.0
2013-03-25 10:10:00,9.66,9.67,9.65,9.65,58800.0,8.8156,8.8247,8.8065,8.8065,58800.0
2013-03-25 10:15:00,9.65,9.66,9.64,9.65,50400.0,8.8065,8.8156,8.7974,8.8065,50400.0
2013-03-25 10:20:00,9.64,9.65,9.62,9.62,81600.0,8.7974,8.8065,8.7791,8.7791,81600.0
2013-03-25 10:25:00,9.61,9.61,9.58,9.59,153600.0,8.77,8.77,8.7426,8.7517,153600.0
2013-03-25 10:30:00,9.59,9.6,9.58,9.6,110400.0,8.7517,8.7609,8.7426,8.7609,110400.0
2013-03-25 10:35:00,9.6,9.6,9.56,9.57,146400.0,8.7609,8.7609,8.7243,8.7335,146400.0
2013-03-25 10:40:00,9.57,9.57,9.53,9.53,126000.0,8.7335,8.7335,8.697,8.697,126000.0
2013-03-25 10:45:00,9.53,9.53,9.5,9.52,226800.0,8.697,8.697,8.6696,8.6878,226800.0
2013-03-25 10:50:00,9.52,9.53,9.51,9.52,57600.0,8.6878,8.697,8.6787,8.6878,57600.0
2013-03-25 10:55:00,9.51,9.52,9.48,9.49,103200.0,8.6787,8.6878,8.6513,8.6605,103200.0
2013-03-25 11:00:00,9.49,9.49,9.45,9.48,217200.0,8.6605,8.6605,8.624,8.6513,217200.0
2013-03-25 11:05:00,9.49,9.49,9.47,9.49,128400.0,8.6605,8.6605,8.6422,8.6605,128400.0
2013-03-25 11:10:00,9.5,9.51,9.47,9.49,220800.0,8.6696,8.6787,8.6422,8.6605,220800.0
2013-03-25 11:15:00,9.48,9.48,9.41,9.41,272400.0,8.6513,8.6513,8.5875,8.5875,272400.0
2013-03-25 11:20:00,9.4,9.44,9.4,9.43,190800.0,8.5783,8.6148,8.5783,8.6057,190800.0
2013-03-25 11:25:00,9.43,9.44,9.42,9.42,102000.0,8.6057,8.6148,8.5966,8.5966,102000.0
2013-03-25 11:30:00,9.42,9.46,9.41,9.45,85200.0,8.5966,8.6331,8.5875,8.624,85200.0
2013-03-25 11:35:00,9.45,9.47,9.45,9.46,68400.0,8.624,8.6422,8.624,8.6331,68400.0
2013-03-25 11:40:00,9.45,9.47,9.45,9.47,90000.0,8.624,8.6422,8.624,8.6422,90000.0
2013-03-25 11:45:00,9.46,9.49,9.45,9.48,240000.0,8.6331,8.6605,8.624,8.6513,240000.0
2013-03-25 11:50:00,9.48,9.48,9.46,9.47,39600.0,8.6513,8.6513,8.6331,8.6422,39600.0
2013-03-25 11:55:00,9.47,9.47,9.46,9.47,28800.0,8.6422,8.6422,8.6331,8.6422,28800.0
2013-03-25 12:00:00,9.47,9.48,9.46,9.47,82800.0,8.6422,8.6513,8.6331,8.6422,82800.0
2013-03-25 12:05:00,9.47,9.47,9.44,9.44,33600.0,8.6422,8.6422,8.6148,8.6148,33600.0
2013-03-25 12:10:00,9.44,9.45,9.43,9.45,100800.0,8.6148,8.624,8.6057,8.624,100800.0
2013-03-25 12:15:00,9.46,9.46,9.44,9.44,10800.0,8.6331,8.6331,8.6148,8.6148,10800.0
2013-03-25 12:20:00,9.43,9.43,9.42,9.42,37200.0,8.6057,8.6057,8.5966,8.5966,37200.0
2013-03-25 12:25:00,9.42,9.44,9.41,9.41,37200.0,8.5966,8.6148,8.5875,8.5875,37200.0
2013-03-25 12:30:00,9.41,9.42,9.4,9.41,62400.0,8.5875,8.5966,8.5783,8.5875,62400.0
2013-03-25 12:35:00,9.41,9.41,9.41,9.41,8400.0,8.5875,8.5875,8.5875,8.5875,8400.0
2013-03-25 12:40:00,9.42,9.43,9.42,9.43,82800.0,8.5966,8.6057,8.5966,8.6057,82800.0
2013-03-25 12:45:00,9.43,9.43,9.41,9.42,42000.0,8.6057,8.6057,8.5875,8.5966,42000.0
2013-03-25 12:50:00,9.41,9.41,9.37,9.38,99600.0,8.5875,8.5875,8.551,8.5601,99600.0
2013-03-25 12:55:00,9.37,9.39,9.36,9.39,78000.0,8.551,8.5692,8.5418,8.5692,78000.0
2013-03-25 13:00:00,9.36,9.36,9.34,9.36,150000.0,8.5418,8.5418,8.5236,8.5418,150000.0
2013-03-25 13:05:00,9.35,9.35,9.32,9.33,145200.0,8.5327,8.5327,8.5053,8.5145,145200.0
2013-03-25 13:10:00,9.33,9.34,9.33,9.33,34800.0,8.5145,8.5236,8.5145,8.5145,34800.0
2013-03-25 13:15:00,9.34,9.35,9.33,9.34,56400.0,8.5236,8.5327,8.5145,8.5236,56400.0
2013-03-25 13:20:00,9.34,9.37,9.34,9.37,52800.0,8.5236,8.551,8.5236,8.551,52800.0
2013-03-25 13:25:00,9.37,9.4,9.37,9.39,94800.0,8.551,8.5783,8.551,8.5692,94800.0
2013-03-25 13:30:00,9.38,9.38,9.38,9.38,33600.0,8.5601,8.5601,8.5601,8.5601,33600.0
2013-03-25 13:35:00,9.37,9.37,9.36,9.36,81600.0,8.551,8.551,8.5418,8.5418,81600.0
2013-03-25 13:40:00,9.37,9.39,9.37,9.38,76800.0,8.551,8.5692,8.551,8.5601,76800.0
2013-03-25 13:45:00,9.39,9.44,9.39,9.44,160800.0,8.5692,8.6148,8.5692,8.6148,160800.0
2013-03-25 13:50:00,9.44,9.47,9.44,9.46,212400.0,8.6148,8.6422,8.6148,8.6331,212400.0
2013-03-25 13:55:00,9.46,9.5,9.46,9.47,194400.0,8.6331,8.6696,8.6331,8.6422,194400.0
2013-03-25 14:00:00,9.47,9.47,9.46,9.46,56400.0,8.6422,8.6422,8.6331,8.6331,56400.0
2013-03-25 14:05:00,9.46,9.47,9.46,9.47,130800.0,8.6331,8.6422,8.6331,8.6422,130800.0
2013-03-25 14:10:00,9.47,9.48,9.44,9.44,74400.0,8.6422,8.6513,8.6148,8.6148,74400.0
2013-03-25 14:15:00,9.45,9.47,9.45,9.47,97200.0,8.624,8.6422,8.624,8.6422,97200.0
2013-03-25 14:20:00,9.48,9.49,9.47,9.47,44400.0,8.6513,8.6605,8.6422,8.6422,44400.0
2013-03-25 14:25:00,9.47,9.47,9.45,9.45,52800.0,8.6422,8.6422,8.624,8.624,52800.0
2013-03-25 14:30:00,9.44,9.44,9.43,9.43,60000.0,8.6148,8.6148,8.6057,8.6057,60000.0
2013-03-25 14:35:00,9.44,9.44,9.42,9.43,182400.0,8.6148,8.6148,8.5966,8.6057,182400.0
2013-03-25 14:40:00,9.42,9.44,9.42,9.44,14400.0,8.5966,8.6148,8.5966,8.6148,14400.0
2013-03-25 14:45:00,9.45,9.45,9.43,9.43,48000.0,8.624,8.624,8.6057,8.6057,48000.0
2013-03-25 14:50:00,9.43,9.44,9.43,9.43,43200.0,8.6057,8.6148,8.6057,8.6057,43200.0
2013-03-25 14:55:00,9.43,9.44,9.43,9.44,49200.0,8.6057,8.6148,8.6057,8.6148,49200.0
2013-03-25 15:00:00,9.43,9.44,9.4,9.41,132000.0,8.6057,8.6148,8.5783,8.5875,132000.0
2013-03-25 15:05:00,9.42,9.42,9.4,9.4,54000.0,8.5966,8.5966,8.5783,8.5783,54000.0
2013-03-25 15:10:00,9.39,9.41,9.39,9.41,39600.0,8.5692,8.5875,8.5692,8.5875,39600.0
2013-03-25 15:15:00,9.41,9.42,9.38,9.38,164400.0,8.5875,8.5966,8.5601,8.5601,164400.0
2013-03-25 15:20:00,9.38,9.4,9.36,9.37,72000.0,8.5601,8.5783,8.5418,8.551,72000.0
2013-03-25 15:25:00,9.37,9.37,9.36,9.36,154800.0,8.551,8.551,8.5418,8.5418,154800.0
2013-03-25 15:30:00,9.39,9.39,9.38,9.39,202800.0,8.5692,8.5692,8.5601,8.5692,202800.0
2013-03-25 15:35:00,9.39,9.41,9.38,9.41,222000.0,8.5692,8.5875,8.5601,8.5875,222000.0
2013-03-25 15:40:00,9.41,9.41,9.4,9.4,86400.0,8.5875,8.5875,8.5783,8.5783,86400.0
2013-03-25 15:45:00,9.4,9.4,9.37,9.37,314400.0,8.5783,8.5783,8.551,8.551,314400.0
2013-03-25 15:50:00,9.38,9.43,9.38,9.43,289200.0,8.5601,8.6057,8.5601,8.6057,289200.0
2013-03-25 15:55:00,9.43,9.46,9.43,9.43,348000.0,8.6057,8.6331,8.6057,8.6057,348000.0
2013-03-26 09:30:00,9.54,9.56,9.54,9.54,252000.0,8.7061,8.7243,8.7061,8.7061,252000.0
2013-03-26 09:35:00,9.54,9.56,9.54,9.56,88800.0,8.7061,8.7243,8.7061,8.7243,88800.0
2013-03-26 09:40:00,9.56,9.59,9.56,9.59,201600.0,8.7243,8.7517,8.7243,8.7517,201600.0
2013-03-26 09:45:00,9.59,9.6,9.57,9.57,230400.0,8.7517,8.7609,8.7335,8.7335,230400.0
2013-03-26 09:50:00,9.58,9.59,9.56,9.58,177600.0,8.7426,8.7517,8.7243,8.7426,177600.0
2013-03-26 09:55:00,9.57,9.6,9.57,9.58,182400.0,8.7335,8.7609,8.7335,8.7426,182400.0
2013-03-26 10:00:00,9.56,9.57,9.54,9.57,100800.0,8.7243,8.7335,8.7061,8.7335,100800.0
2013-03-26 10:05:00,9.57,9.59,9.56,9.59,78000.0,8.7335,8.7517,8.7243,8.7517,78000.0
2013-03-26 10:10:00,9.6,9.61,9.6,9.6,162000.0,8.7609,8.77,8.7609,8.7609,162000.0
2013-03-26 10:15:00,9.59,9.59,9.57,9.57,91200.0,8.7517,8.7517,8.7335,8.7335,91200.0
2013-03-26 10:20:00,9.58,9.58,9.56,9.58,105600.0,8.7426,8.7426,8.7243,8.7426,105600.0
2013-03-26 10:25:00,9.58,9.59,9.58,9.59,54000.0,8.7426,8.7517,8.7426,8.7517,54000.0
2013-03-26 10:30:00,9.59,9.61,9.58,9.58,138000.0,8.7517,8.77,8.7426,8.7426,138000.0
2013-03-26 10:35:00,9.58,9.58,9.57,9.57,104400.0,8.7426,8.7426,8.7335,8.7335,104400.0
2013-03-26 10:40:00,9.57,9.57,9.54,9.54,110400.0,8.7335,8.7335,8.7061,8.7061,110400.0
2013-03-26 10:45:00,9.53,9.55,9.51,9.54,280800.0,8.697,8.7152,8.6787,8.7061,280800.0
2013-03-26 10:50:00,9.55,9.57,9.55,9.57,94800.0,8.7152,8.7335,8.7152,8.7335,94800.0
2013-03-26 10:55:00,9.56,9.58,9.56,9.57,62400.0,8.7243,8.7426,8.7243,8.7335,62400.0
2013-03-26 11:00:00,9.57,9.58,9.56,9.58,124800.0,8.7335,8.7426,8.7243,8.7426,124800.0
2013-03-26 11:05:00,9.57,9.58,9.56,9.57,64800.0,8.7335,8.7426,8.7243,8.7335,64800.0
2013-03-26 11:10:00,9.57,9.58,9.56,9.56,48000.0,8.7335,8.7426,8.7243,8.7243,48000.0
2013-03-26 11:15:00,9.56,9.56,9.54,9.55,124800.0,8.7243,8.7243,8.7061,8.7152,124800.0
2013-03-26 11:20:00,9.55,9.56,9.54,9.56,36000.0,8.7152,8.7243,8.7061,8.7243,36000.0
2013-03-26 11:25:00,9.56,9.57,9.55,9.55,60000.0,8.7243,8.7335,8.7152,8.7152,60000.0
2013-03-26 11:30:00,9.56,9.57,9.55,9.56,40800.0,8.7243,8.7335,8.7152,8.7243,40800.0
2013-03-26 11:35:00,9.57,9.57,9.57,9.57,19200.0,8.7335,8.7335,8.7335,8.7335,19200.0
2013-03-26 11:40:00,9.57,9.59,9.57,9.59,43200.0,8.7335,8.7517,8.7335,8.7517,43200.0
2013-03-26 11:45:00,9.58,9.59,9.58,9.59,30000.0,8.7426,8.7517,8.7426,8.7517,30000.0
2013-03-26 11:50:00,9.59,9.6,9.57,9.57,154800.0,8.7517,8.7609,8.7335,8.7335,154800.0
2013-03-26 11:55:00,9.57,9.58,9.56,9.56,31200.0,8.7335,8.7426,8.7243,8.7243,31200.0
2013-03-26 12:00:00,9.56,9.58,9.56,9.58,79200.0,8.7243,8.7426,8.7243,8.7426,79200.0
2013-03-26 12:05:00,9.58,9.58,9.58,9.58,8400.0,8.7426,8.7426,8.7426,8.7426,8400.0
2013-03-26 12:10:00,9.57,9.57,9.56,9.57,24000.0,8.7335,8.7335,8.7243,8.7335,24000.0
2013-03-26 12:15:00,9.56,9.56,9.56,9.56,9600.0,8.7243,8.7243,8.7243,8.7243,9600.0
2013-03-26 12:20:00,9.56,9.56,9.54,9.54,13200.0,8.7243,8.7243,8.7061,8.7061,13200.0
2013-03-26 12:25:00,9.54,9.54,9.53,9.53,10800.0,8.7061,8.7061,8.697,8.697,10800.0
2013-03-26 12:30:00,9.56,9.56,9.56,9.56,7200.0,8.7243,8.7243,8.7243,8.7243,7200.0
2013-03-26 12:35:00,9.56,9.56,9.55,9.55,28800.0,8.7243,8.7243,8.7152,8.7152,28800.0
2013-03-26 12:40:00,9.56,9.56,9.55,9.55,16800.0,8.7243,8.7243,8.7152,8.7152,16800.0
2013-03-26 12:45:00,9.56,9.57,9.56,9.57,37200.0,8.7243,8.7335,8.7243,8.7335,37200.0
2013-03-26 12:50:00,9.55,9.56,9.55,9.56,22800.0,8.7152,8.7243,8.7152,8.7243,22800.0
2013-03-26 12:55:00,9.56,9.56,9.55,9.55,22800.0,8.7243,8.7243,8.7152,8.7152,22800.0
2013-03-26 13:00:00,9.55,9.55,9.55,9.55,2400.0,8.7152,8.7152,8.7152,8.7152,2400.0
2013-03-26 13:05:00,9.56,9.57,9.56,9.57,49200.0,8.7243,8.7335,8.7243,8.7335,49200.0
2013-03-26 13:10:00,9.57,9.57,9.57,9.57,1200.0,8.7335,8.7335,8.7335,8.7335,1200.0
2013-03-26 13:15:00,9.56,9.56,9.56,9.56,34800.0,8.7243,8.7243,8.7243,8.7243,34800.0
2013-03-26 13:20:00,9.57,9.59,9.57,9.59,48000.0,8.7335,8.7517,8.7335,8.7517,48000.0
2013-03-26 13:25:00,9.59,9.59,9.59,9.59,13200.0,8.7517,8.7517,8.7517,8.7517,13200.0
2013-03-26 13:30:00,9.59,9.59,9.58,9.59,46800.0,8.7517,8.7517,8.7426,8.7517,46800.0
2013-03-26 13:35:00,9.6,9.6,9.58,9.58,9600.0,8.7609,8.7609,8.7426,8.7426,9600.0
2013-03-26 13:40:00,9.58,9.58,9.58,9.58,31200.0,8.7426,8.7426,8.7426,8.7426,31200.0
2013-03-26 13:45:00,9.59,9.59,9.58,9.59,68400.0,8.7517,8.7517,8.7426,8.7517,68400.0
2013-03-26 13:50:00,9.6,9.6,9.6,9.6,37200.0,8.7609,8.7609,8.7609,8.7609,37200.0
2013-03-26 13:55:00,9.6,9.6,9.6,9.6,10800.0,8.7609,8.7609,8.7609,8.7609,10800.0
2013-03-26 14:00:00,9.6,9.6,9.6,9.6,39600.0,8.7609,8.7609,8.7609,8.7609,39600.0
2013-03-26 14:05:00,9.6,9.6,9.59,9.59,10800.0,8.7609,8.7609,8.7517,8.7517,10800.0
2013-03-26 14:10:00,9.59,9.6,9.59,9.59,44400.0,8.7517,8.7609,8.7517,8.7517,44400.0
2013-03-26 14:15:00,9.6,9.61,9.6,9.61,34800.0,8.7609,8.77,8.7609,8.77,34800.0
2013-03-26 14:20:00,9.61,9.62,9.61,9.62,34800.0,8.77,8.7791,8.77,8.7791,34800.0
2013-03-26 14:25:00,9.61,9.62,9.6,9.61,79200.0,8.77,8.7791,8.7609,8.77,79200.0
2013-03-26 14:30:00,9.61,9.61,9.6,9.6,22800.0,8.77,8.77,8.7609,8.7609,22800.0
2013-03-26 14:35:00,9.6,9.6,9.6,9.6,0.0,8.7609,8.7609,8.7609,8.7609,0.0
2013-03-26 14:40:00,9.59,9.59,9.59,9.59,9600.0,8.7517,8.7517,8.7517,8.7517,9600.0
2013-03-26 14:45:00,9.6,9.6,9.59,9.59,46800.0,8.7609,8.7609,8.7517,8.7517,46800.0
2013-03-26 14:50:00,9.59,9.59,9.59,9.59,27600.0,8.7517,8.7517,8.7517,8.7517,27600.0
2013-03-26 14:55:00,9.6,9.6,9.59,9.6,24000.0,8.7609,8.7609,8.7517,8.7609,24000.0
2013-03-26 15:00:00,9.61,9.61,9.6,9.61,49200.0,8.77,8.77,8.7609,8.77,49200.0
2013-03-26 15:05:00,9.62,9.62,9.61,9.62,62400.0,8.7791,8.7791,8.77,8.7791,62400.0
2013-03-26 15:10:00,9.61,9.63,9.61,9.62,103200.0,8.77,8.7882,8.77,8.7791,103200.0
2013-03-26 15:15:00,9.62,9.63,9.61,9.61,62400.0,8.7791,8.7882,8.77,8.77,62400.0
2013-03-26 15:20:00,9.62,9.62,9.61,9.62,37200.0,8.7791,8.7791,8.77,8.7791,37200.0
2013-03-26 15:25:00,9.62,9.64,9.62,9.62,86400.0,8.7791,8.7974,8.7791,8.7791,86400.0
2013-03-26 15:30:00,9.63,9.65,9.63,9.64,225600.0,8.7882,8.8065,8.7882,8.7974,225600.0
2013-03-26 15:35:00,9.65,9.65,9.64,9.65,68400.0,8.8065,8.8065,8.7974,8.8065,68400.0
2013-03-26 15:40:00,9.65,9.65,9.65,9.65,72000.0,8.8065,8.8065,8.8065,8.8065,72000.0
2013-03-26 15:45:00,9.65,9.65,9.65,9.65,75600.0,8.8065,8.8065,8.8065,8.8065,75600.0
2013-03-26 15:50:00,9.65,9.65,9.62,9.63,278400.0,8.8065,8.8065,8.7791,8.7882,278400.0
2013-03-26 15:55:00,9.62,9.65,9.62,9.64,127200.0,8.7791,8.8065,8.7791,8.7974,127200.0
2013-03-27 09:30:00,9.47,9.48,9.44,9.44,440400.0,8.6422,8.6513,8.6148,8.6148,440400.0
2013-03-27 09:35:00,9.44,9.47,9.43,9.46,427200.0,8.6148,8.6422,8.6057,8.6331,427200.0
2013-03-27 09:40:00,9.46,9.49,9.46,9.47,265200.0,8.6331,8.6605,8.6331,8.6422,265200.0
2013-03-27 09:45:00,9.47,9.48,9.47,9.47,134400.0,8.6422,8.6513,8.6422,8.6422,134400.0
2013-03-27 09:50:00,9.47,9.47,9.45,9.47,134400.0,8.6422,8.6422,8.624,8.6422,134400.0
2013-03-27 09:55:00,9.48,9.5,9.47,9.47,324000.0,8.6513,8.6696,8.6422,8.6422,324000.0
2013-03-27 10:00:00,9.47,9.49,9.46,9.49,172800.0,8.6422,8.6605,8.6331,8.6605,172800.0
2013-03-27 10:05:00,9.49,9.5,9.47,9.49,105600.0,8.6605,8.6696,8.6422,8.6605,105600.0
2013-03-27 10:10:00,9.49,9.49,9.45,9.45,158400.0,8.6605,8.6605,8.624,8.624,158400.0
2013-03-27 10:15:00,9.46,9.46,9.45,9.46,118800.0,8.6331,8.6331,8.624,8.6331,118800.0
2013-03-27 10:20:00,9.45,9.49,9.45,9.49,85200.0,8.624,8.6605,8.624,8.6605,85200.0
2013-03-27 10:25:00,9.5,9.53,9.5,9.51,163200.0,8.6696,8.697,8.6696,8.6787,163200.0
2013-03-27 10:30:00,9.51,9.53,9.5,9.51,193200.0,8.6787,8.697,8.6696,8.6787,193200.0
2013-03-27 10:35:00,9.52,9.53,9.51,9.52,196800.0,8.6878,8.697,8.6787,8.6878,196800.0
2013-03-27 10:40:00,9.54,9.56,9.53,9.54,303600.0,8.7061,8.7243,8.697,8.7061,303600.0
2013-03-27 10:45:00,9.55,9.56,9.55,9.55,244800.0,8.7152,8.7243,8.7152,8.7152,244800.0
2013-03-27 10:50:00,9.55,9.55,9.54,9.54,128400.0,8.7152,8.7152,8.7061,8.7061,128400.0
2013-03-27 10:55:00,9.54,9.54,9.53,9.54,24000.0,8.7061,8.7061,8.697,8.7061,24000.0
2013-03-27 11:00:00,9.54,9.55,9.54,9.55,73200.0,8.7061,8.7152,8.7061,8.7152,73200.0
2013-03-27 11:05:00,9.54,9.54,9.52,9.53,123600.0,8.7061,8.7061,8.6878,8.697,123600.0
2013-03-27 11:10:00,9.53,9.57,9.53,9.56,357600.0,8.697,8.7335,8.697,8.7243,357600.0
2013-03-27 11:15:00,9.56,9.58,9.56,9.56,183600.0,8.7243,8.7426,8.7243,8.7243,183600.0
2013-03-27 11:20:00,9.55,9.56,9.55,9.56,21600.0,8.7152,8.7243,8.7152,8.7243,21600.0
2013-03-27 11:25:00,9.56,9.56,9.55,9.56,55200.0,8.7243,8.7243,8.7152,8.7243,55200.0
2013-03-27 11:30:00,9.56,9.58,9.56,9.58,32400.0,8.7243,8.7426,8.7243,8.7426,32400.0
2013-03-27 11:35:00,9.58,9.58,9.57,9.57,33600.0,8.7426,8.7426,8.7335,8.7335,33600.0
2013-03-27 11:40:00,9.59,9.59,9.58,9.59,46800.0,8.7517,8.7517,8.7426,8.7517,46800.0
2013-03-27 11:45:00,9.59,9.59,9.58,9.59,100800.0,8.7517,8.7517,8.7426,8.7517,100800.0
2013-03-27 11:50:00,9.6,9.6,9.58,9.58,144000.0,8.7609,8.7609,8.7426,8.7426,144000.0
2013-03-27 11:55:00,9.58,9.58,9.57,9.58,84000.0,8.7426,8.7426,8.7335,8.7426,84000.0
2013-03-27 12:00:00,9.58,9.59,9.58,9.59,80400.0,8.7426,8.7517,8.7426,8.7517,80400.0
2013-03-27 12:05:00,9.59,9.59,9.57,9.57,85200.0,8.7517,8.7517,8.7335,8.7335,85200.0
2013-03-27 12:10:00,9.57,9.58,9.57,9.58,61200.0,8.7335,8.7426,8.7335,8.7426,61200.0
2013-03-27 12:15:00,9.58,9.59,9.58,9.58,49200.0,8.7426,8.7517,8.7426,8.7426,49200.0
2013-03-27 12:20:00,9.58,9.59,9.58,9.59,182400.0,8.7426,8.7517,8.7426,8.7517,182400.0
2013-03-27 12:25:00,9.6,9.6,9.57,9.58,49200.0,8.7609,8.7609,8.7335,8.7426,49200.0
2013-03-27 12:30:00,9.58,9.58,9.56,9.58,63600.0,8.7426,8.7426,8.7243,8.7426,63600.0
2013-03-27 12:35:00,9.58,9.59,9.58,9.59,43200.0,8.7426,8.7517,8.7426,8.7517,43200.0
2013-03-27 12:40:00,9.58,9.58,9.58,9.58,22800.0,8.7426,8.7426,8.7426,8.7426,22800.0
2013-03-27 12:45:00,9.59,9.59,9.57,9.57,130800.0,8.7517,8.7517,8.7335,8.7335,130800.0
2013-03-27 12:50:00,9.56,9.58,9.56,9.57,122400.0,8.7243,8.7426,8.7243,8.7335,122400.0
2013-03-27 12:55:00,9.57,9.58,9.57,9.58,84000.0,8.7335,8.7426,8.7335,8.7426,84000.0
2013-03-27 13:00:00,9.58,9.58,9.57,9.57,68400.0,8.7426,8.7426,8.7335,8.7335,68400.0
2013-03-27 13:05:00,9.57,9.57,9.55,9.55,54000.0,8.7335,8.7335,8.7152,8.7152,54000.0
2013-03-27 13:10:00,9.55,9.56,9.54,9.55,39600.0,8.7152,8.7243,8.7061,8.7152,39600.0
2013-03-27 13:15:00,9.56,9.56,9.56,9.56,49200.0,8.7243,8.7243,8.7243,8.7243,49200.0
2013-03-27 13:20:00,9.55,9.56,9.54,9.56,67200.0,8.7152,8.7243,8.7061,8.7243,67200.0
2013-03-27 13:25:00,9.56,9.57,9.56,9.57,28800.0,8.7243,8.7335,8.7243,8.7335,28800.0
2013-03-27 13:30:00,9.56,9.56,9.55,9.55,20400.0,8.7243,8.7243,8.7152,8.7152,20400.0
2013-03-27 13:35:00,9.58,9.58,9.58,9.58,25200.0,8.7426,8.7426,8.7426,8.7426,25200.0
2013-03-27 13:40:00,9.58,9.6,9.58,9.59,40800.0,8.7426,8.7609,8.7426,8.7517,40800.0
2013-03-27 13:45:00,9.59,9.6,9.59,9.6,63600.0,8.7517,8.7609,8.7517,8.7609,63600.0
2013-03-27 13:50:00,9.6,9.6,9.58,9.58,102000.0,8.7609,8.7609,8.7426,8.7426,102000.0
2013-03-27 13:55:00,9.6,9.6,9.59,9.59,20400.0,8.7609,8.7609,8.7517,8.7517,20400.0
2013-03-27 14:00:00,9.61,9.63,9.6,9.63,66000.0,8.77,8.7882,8.7609,8.7882,66000.0
2013-03-27 14:05:00,9.63,9.63,9.62,9.62,69600.0,8.7882,8.7882,8.7791,8.7791,69600.0
2013-03-27 14:10:00,9.62,9.62,9.61,9.61,44400.0,8.7791,8.7791,8.77,8.77,44400.0
2013-03-27 14:15:00,9.61,9.61,9.6,9.6,21600.0,8.77,8.77,8.7609,8.7609,21600.0
2013-03-27 14:20:00,9.61,9.61,9.61,9.61,27600.0,8.77,8.77,8.77,8.77,27600.0
2013-03-27 14:25:00,9.6,9.63,9.6,9.62,90000.0,8.7609,8.7882,8.7609,8.7791,90000.0
2013-03-27 14:30:00,9.63,9.63,9.61,9.62,48000.0,8.7882,8.7882,8.77,8.7791,48000.0
2013-03-27 14:35:00,9.62,9.63,9.62,9.63,20400.0,8.7791,8.7882,8.7791,8.7882,20400.0
2013-03-27 14:40:00,9.62,9.64,9.62,9.62,111600.0,8.7791,8.7974,8.7791,8.7791,111600.0
2013-03-27 14:45:00,9.63,9.63,9.62,9.62,36000.0,8.7882,8.7882,8.7791,8.7791,36000.0
2013-03-27 14:50:00,9.62,9.63,9.62,9.63,55200.0,8.7791,8.7882,8.7791,8.7882,55200.0
2013-03-27 14:55:00,9.63,9.63,9.62,9.63,19200.0,8.7882,8.7882,8.7791,8.7882,19200.0
2013-03-27 15:00:00,9.63,9.63,9.61,9.61,38400.0,8.7882,8.7882,8.77,8.77,38400.0
2013-03-27 15:05:00,9.61,9.62,9.61,9.62,80400.0,8.77,8.7791,8.77,8.7791,80400.0
2013-03-27 15:10:00,9.62,9.63,9.61,9.62,86400.0,8.7791,8.7882,8.77,8.7791,86400.0
2013-03-27 15:15:00,9.63,9.63,9.62,9.62,60000.0,8.7882,8.7882,8.7791,8.7791,60000.0
2013-03-27 15:20:00,9.62,9.63,9.62,9.62,48000.0,8.7791,8.7882,8.7791,8.7791,48000.0
2013-03-27 15:25:00,9.62,9.65,9.62,9.64,134400.0,8.7791,8.8065,8.7791,8.7974,134400.0
2013-03-27 15:30:00,9.64,9.65,9.64,9.64,97200.0,8.7974,8.8065,8.7974,8.7974,97200.0
2013-03-27 15:35:00,9.64,9.64,9.63,9.64,40800.0,8.7974,8.7974,8.7882,8.7974,40800.0
2013-03-27 15:40:00,9.64,9.65,9.64,9.65,54000.0,8.7974,8.8065,8.7974,8.8065,54000.0
2013-03-27 15:45:00,9.64,9.64,9.63,9.63,84000.0,8.7974,8.7974,8.7882,8.7882,84000.0
2013-03-27 15:50:00,9.63,9.63,9.62,9.62,153600.0,8.7882,8.7882,8.7791,8.7791,153600.0
2013-03-27 15:55:00,9.62,9.64,9.62,9.63,372000.0,8.7791,8.7974,8.7791,8.7882,372000.0
2013-03-28 09:30:00,9.63,9.66,9.63,9.66,320400.0,8.7882,8.8156,8.7882,8.8156,320400.0
2013-03-28 09:35:00,9.66,9.67,9.64,9.64,106800.0,8.8156,8.8247,8.7974,8.7974,106800.0
2013-03-28 09:40:00,9.64,9.64,9.58,9.6,314400.0,8.7974,8.7974,8.7426,8.7609,314400.0
2013-03-28 09:45:00,9.6,9.63,9.6,9.63,177600.0,8.7609,8.7882,8.7609,8.7882,177600.0
2013-03-28 09:50:00,9.63,9.65,9.62,9.65,260400.0,8.7882,8.8065,8.7791,8.8065,260400.0
2013-03-28 09:55:00,9.64,9.66,9.63,9.63,150000.0,8.7974,8.8156,8.7882,8.7882,150000.0
2013-03-28 10:00:00,9.64,9.65,9.64,9.65,124800.0,8.7974,8.8065,8.7974,8.8065,124800.0
2013-03-28 10:05:00,9.65,9.65,9.62,9.63,68400.0,8.8065,8.8065,8.7791,8.7882,68400.0
2013-03-28 10:10:00,9.63,9.65,9.63,9.64,105600.0,8.7882,8.8065,8.7882,8.7974,105600.0
2013-03-28 10:15:00,9.64,9.64,9.63,9.63,225600.0,8.7974,8.7974,8.7882,8.7882,225600.0
2013-03-28 10:20:00,9.64,9.66,9.64,9.66,102000.0,8.7974,8.8156,8.7974,8.8156,102000.0
2013-03-28 10:25:00,9.67,9.67,9.66,9.66,81600.0,8.8247,8.8247,8.8156,8.8156,81600.0
2013-03-28 10:30:00,9.66,9.68,9.66,9.67,180000.0,8.8156,8.8339,8.8156,8.8247,180000.0
2013-03-28 10:35:00,9.67,9.68,9.66,9.68,231600.0,8.8247,8.8339,8.8156,8.8339,231600.0
2013-03-28 10:40:00,9.68,9.68,9.67,9.68,75600.0,8.8339,8.8339,8.8247,8.8339,75600.0
2013-03-28 10:45:00,9.68,9.69,9.67,9.67,102000.0,8.8339,8.843,8.8247,8.8247,102000.0
2013-03-28 10:50:00,9.67,9.69,9.67,9.68,45600.0,8.8247,8.843,8.8247,8.8339,45600.0
2013-03-28 10:55:00,9.68,9.73,9.68,9.71,412800.0,8.8339,8.8795,8.8339,8.8612,412800.0
2013-03-28 11:00:00,9.71,9.72,9.71,9.71,121200.0,8.8612,8.8704,8.8612,8.8612,121200.0
2013-03-28 11:05:00,9.72,9.72,9.7,9.7,133200.0,8.8704,8.8704,8.8521,8.8521,133200.0
2013-03-28 11:10:00,9.7,9.71,9.7,9.7,52800.0,8.8521,8.8612,8.8521,8.8521,52800.0
2013-03-28 11:15:00,9.71,9.71,9.7,9.71,39600.0,8.8612,8.8612,8.8521,8.8612,39600.0
2013-03-28 11:20:00,9.71,9.72,9.7,9.71,146400.0,8.8612,8.8704,8.8521,8.8612,146400.0
2013-03-28 11:25:00,9.71,9.72,9.71,9.72,104400.0,8.8612,8.8704,8.8612,8.8704,104400.0
2013-03-28 11:30:00,9.72,9.74,9.71,9.72,106800.0,8.8704,8.8886,8.8612,8.8704,106800.0
2013-03-28 11:35:00,9.71,9.72,9.7,9.71,121200.0,8.8612,8.8704,8.8521,8.8612,121200.0
2013-03-28 11:40:00,9.7,9.7,9.7,9.7,68400.0,8.8521,8.8521,8.8521,8.8521,68400.0
2013-03-28 11:45:00,9.7,9.7,9.7,9.7,2400.0,8.8521,8.8521,8.8521,8.8521,2400.0
2013-03-28 11:50:00,9.7,9.72,9.7,9.72,106800.0,8.8521,8.8704,8.8521,8.8704,106800.0
2013-03-28 11:55:00,9.71,9.72,9.71,9.71,104400.0,8.8612,8.8704,8.8612,8.8612,104400.0
2013-03-28 12:00:00,9.7,9.71,9.69,9.7,90000.0,8.8521,8.8612,8.843,8.8521,90000.0
2013-03-28 12:05:00,9.7,9.7,9.7,9.7,82800.0,8.8521,8.8521,8.8521,8.8521,82800.0
2013-03-28 12:10:00,9.7,9.7,9.69,9.69,139200.0,8.8521,8.8521,8.843,8.843,139200.0
2013-03-28 12:15:00,9.69,9.69,9.67,9.67,28800.0,8.843,8.843,8.8247,8.8247,28800.0
2013-03-28 12:20:00,9.67,9.67,9.67,9.67,213600.0,8.8247,8.8247,8.8247,8.8247,213600.0
2013-03-28 12:25:00,9.66,9.67,9.66,9.67,43200.0,8.8156,8.8247,8.8156,8.8247,43200.0
2013-03-28 12:30:00,9.68,9.68,9.68,9.68,40800.0,8.8339,8.8339,8.8339,8.8339,40800.0
2013-03-28 12:35:00,9.68,9.68,9.67,9.68,9600.0,8.8339,8.8339,8.8247,8.8339,9600.0
2013-03-28 12:40:00,9.67,9.68,9.67,9.67,13200.0,8.8247,8.8339,8.8247,8.8247,13200.0
2013-03-28 12:45:00,9.68,9.7,9.68,9.7,50400.0,8.8339,8.8521,8.8339,8.8521,50400.0
2013-03-28 12:50:00,9.69,9.69,9.69,9.69,1200.0,8.843,8.843,8.843,8.843,1200.0
2013-03-28 12:55:00,9.69,9.69,9.69,9.69,14400.0,8.843,8.843,8.843,8.843,14400.0
2013-03-28 13:00:00,9.69,9.69,9.68,9.68,21600.0,8.843,8.843,8.8339,8.8339,21600.0
2013-03-28 13:05:00,9.68,9.68,9.67,9.68,52800.0,8.8339,8.8339,8.8247,8.8339,52800.0
2013-03-28 13:10:00,9.68,9.68,9.68,9.68,2400.0,8.8339,8.8339,8.8339,8.8339,2400.0
2013-03-28 13:15:00,9.68,9.68,9.68,9.68,18000.0,8.8339,8.8339,8.8339,8.8339,18000.0
2013-03-28 13:20:00,9.68,9.69,9.68,9.69,31200.0,8.8339,8.843,8.8339,8.843,31200.0
2013-03-28 13:25:00,9.69,9.7,9.69,9.7,55200.0,8.843,8.8521,8.843,8.8521,55200.0
2013-03-28 13:30:00,9.7,9.7,9.7,9.7,10800.0,8.8521,8.8521,8.8521,8.8521,10800.0
2013-03-28 13:35:00,9.69,9.69,9.69,9.69,205200.0,8.843,8.843,8.843,8.843,205200.0
2013-03-28 13:40:00,9.69,9.69,9.69,9.69,51600.0,8.843,8.843,8.843,8.843,51600.0
2013-03-28 13:45:00,9.69,9.69,9.68,9.68,3600.0,8.843,8.843,8.8339,8.8339,3600.0
2013-03-28 13:50:00,9.68,9.68,9.68,9.68,0.0,8.8339,8.8339,8.8339,8.8339,0.0
2013-03-28 13:55:00,9.68,9.69,9.68,9.69,32400.0,8.8339,8.843,8.8339,8.843,32400.0
2013-03-28 14:00:00,9.7,9.71,9.7,9.71,82800.0,8.8521,8.8612,8.8521,8.8612,82800.0
2013-03-28 14:05:00,9.71,9.71,9.7,9.7,7200.0,8.8612,8.8612,8.8521,8.8521,7200.0
2013-03-28 14:10:00,9.71,9.71,9.7,9.7,10800.0,8.8612,8.8612,8.8521,8.8521,10800.0
2013-03-28 14:15:00,9.7,9.7,9.7,9.7,28800.0,8.8521,8.8521,8.8521,8.8521,28800.0
2013-03-28 14:20:00,9.7,9.72,9.7,9.71,166800.0,8.8521,8.8704,8.8521,8.8612,166800.0
2013-03-28 14:25:00,9.71,9.72,9.71,9.72,100800.0,8.8612,8.8704,8.8612,8.8704,100800.0
2013-03-28 14:30:00,9.71,9.71,9.71,9.71,48000.0,8.8612,8.8612,8.8612,8.8612,48000.0
2013-03-28 14:35:00,9.71,9.72,9.71,9.71,51600.0,8.8612,8.8704,8.8612,8.8612,51600.0
2013-03-28 14:40:00,9.71,9.72,9.71,9.72,13200.0,8.8612,8.8704,8.8612,8.8704,13200.0
2013-03-28 14:45:00,9.72,9.72,9.72,9.72,24000.0,8.8704,8.8704,8.8704,8.8704,24000.0
2013-03-28 14:50:00,9.72,9.72,9.72,9.72,12000.0,8.8704,8.8704,8.8704,8.8704,12000.0
2013-03-28 14:55:00,9.72,9.73,9.72,9.73,27600.0,8.8704,8.8795,8.8704,8.8795,27600.0
2013-03-28 15:00:00,9.72,9.72,9.72,9.72,68400.0,8.8704,8.8704,8.8704,8.8704,68400.0
2013-03-28 15:05:00,9.72,9.72,9.69,9.72,195600.0,8.8704,8.8704,8.843,8.8704,195600.0
2013-03-28 15:10:00,9.71,9.72,9.71,9.72,21600.0,8.8612,8.8704,8.8612,8.8704,21600.0
2013-03-28 15:15:00,9.72,9.72,9.72,9.72,58800.0,8.8704,8.8704,8.8704,8.8704,58800.0
2013-03-28 15:20:00,9.72,9.74,9.72,9.74,103200.0,8.8704,8.8886,8.8704,8.8886,103200.0
2013-03-28 15:25:00,9.74,9.75,9.73,9.74,78000.0,8.8886,8.8977,8.8795,8.8886,78000.0
2013-03-28 15:30:00,9.74,9.74,9.73,9.74,128400.0,8.8886,8.8886,8.8795,8.8886,128400.0
2013-03-28 15:35:00,9.74,9.75,9.74,9.75,19200.0,8.8886,8.8977,8.8886,8.8977,19200.0
2013-03-28 15:40:00,9.73,9.74,9.72,9.73,62400.0,8.8795,8.8886,8.8704,8.8795,62400.0
2013-03-28 15:45:00,9.73,9.74,9.72,9.74,66000.0,8.8795,8.8886,8.8704,8.8886,66000.0
2013-03-28 15:50:00,9.74,9.76,9.74,9.76,250800.0,8.8886,8.9069,8.8886,8.9069,250800.0
2013-03-28 15:55:00,9.76,9.76,9.71,9.71,490800.0,8.9069,8.9069,8.8612,8.8612,490800.0
2013-04-01 09:30:00,9.72,9.73,9.71,9.73,138000.0,8.8704,8.8795,8.8612,8.8795,138000.0
2013-04-01 09:35:00,9.73,9.77,9.73,9.76,163200.0,8.8795,8.916,8.8795,8.9069,163200.0
2013-04-01 09:40:00,9.77,9.78,9.76,9.77,175200.0,8.916,8.9251,8.9069,8.916,175200.0
2013-04-01 09:45:00,9.77,9.77,9.75,9.75,70800.0,8.916,8.916,8.8977,8.8977,70800.0
2013-04-01 09:50:00,9.75,9.76,9.75,9.76,60000.0,8.8977,8.9069,8.8977,8.9069,60000.0
2013-04-01 09:55:00,9.75,9.75,9.72,9.73,152400.0,8.8977,8.8977,8.8704,8.8795,152400.0
2013-04-01 10:00:00,9.73,9.75,9.64,9.66,712800.0,8.8795,8.8977,8.7974,8.8156,712800.0
2013-04-01 10:05:00,9.66,9.7,9.66,9.68,374400.0,8.8156,8.8521,8.8156,8.8339,374400.0
2013-04-01 10:10:00,9.68,9.71,9.68,9.69,178800.0,8.8339,8.8612,8.8339,8.843,178800.0
2013-04-01 10:15:00,9.69,9.69,9.68,9.69,73200.0,8.843,8.843,8.8339,8.843,73200.0
2013-04-01 10:20:00,9.69,9.7,9.68,9.7,88800.0,8.843,8.8521,8.8339,8.8521,88800.0
2013-04-01 10:25:00,9.69,9.7,9.68,9.7,56400.0,8.843,8.8521,8.8339,8.8521,56400.0
2013-04-01 10:30:00,9.69,9.69,9.66,9.66,67200.0,8.843,8.843,8.8156,8.8156,67200.0
2013-04-01 10:35:00,9.67,9.67,9.63,9.63,136800.0,8.8247,8.8247,8.7882,8.7882,136800.0
2013-04-01 10:40:00,9.63,9.63,9.61,9.62,162000.0,8.7882,8.7882,8.77,8.7791,162000.0
2013-04-01 10:45:00,9.62,9.62,9.6,9.6,60000.0,8.7791,8.7791,8.7609,8.7609,60000.0
2013-04-01 10:50:00,9.6,9.6,9.59,9.59,70800.0,8.7609,8.7609,8.7517,8.7517,70800.0
2013-04-01 10:55:00,9.59,9.6,9.58,9.58,96000.0,8.7517,8.7609,8.7426,8.7426,96000.0
2013-04-01 11:00:00,9.58,9.58,9.57,9.57,96000.0,8.7426,8.7426,8.7335,8.7335,96000.0
2013-04-01 11:05:00,9.58,9.6,9.57,9.59,224400.0,8.7426,8.7609,8.7335,8.7517,224400.0
2013-04-01 11:10:00,9.6,9.6,9.6,9.6,13200.0,8.7609,8.7609,8.7609,8.7609,13200.0
2013-04-01 11:15:00,9.6,9.6,9.58,9.58,21600.0,8.7609,8.7609,8.7426,8.7426,21600.0
2013-04-01 11:20:00,9.59,9.59,9.57,9.57,55200.0,8.7517,8.7517,8.7335,8.7335,55200.0
2013-04-01 11:25:00,9.57,9.6,9.57,9.6,117600.0,8.7335,8.7609,8.7335,8.7609,117600.0
2013-04-01 11:30:00,9.6,9.62,9.6,9.62,34800.0,8.7609,8.7791,8.7609,8.7791,34800.0
2013-04-01 11:35:00,9.61,9.62,9.6,9.6,112800.0,8.77,8.7791,8.7609,8.7609,112800.0
2013-04-01 11:40:00,9.6,9.6,9.59,9.6,39600.0,8.7609,8.7609,8.7517,8.7609,39600.0
2013-04-01 11:45:00,9.6,9.62,9.59,9.61,22800.0,8.7609,8.7791,8.7517,8.77,22800.0
2013-04-01 11:50:00,9.63,9.63,9.61,9.61,38400.0,8.7882,8.7882,8.77,8.77,38400.0
2013-04-01 11:55:00,9.6,9.61,9.6,9.6,60000.0,8.7609,8.77,8.7609,8.7609,60000.0
2013-04-01 12:00:00,9.6,9.6,9.59,9.59,22800.0,8.7609,8.7609,8.7517,8.7517,22800.0
2013-04-01 12:05:00,9.6,9.6,9.6,9.6,2400.0,8.7609,8.7609,8.7609,8.7609,2400.0
2013-04-01 12:10:00,9.6,9.61,9.6,9.61,7200.0,8.7609,8.77,8.7609,8.77,7200.0
2013-04-01 12:15:00,9.6,9.6,9.6,9.6,30000.0,8.7609,8.7609,8.7609,8.7609,30000.0
2013-04-01 12:20:00,9.6,9.6,9.58,9.58,60000.0,8.7609,8.7609,8.7426,8.7426,60000.0
2013-04-01 12:25:00,9.58,9.6,9.58,9.59,20400.0,8.7426,8.7609,8.7426,8.7517,20400.0
2013-04-01 12:30:00,9.58,9.58,9.58,9.58,12000.0,8.7426,8.7426,8.7426,8.7426,12000.0
2013-04-01 12:35:00,9.58,9.59,9.58,9.59,78000.0,8.7426,8.7517,8.7426,8.7517,78000.0
2013-04-01 12:40:00,9.59,9.59,9.59,9.59,2400.0,8.7517,8.7517,8.7517,8.7517,2400.0
2013-04-01 12:45:00,9.59,9.6,9.59,9.6,7200.0,8.7517,8.7609,8.7517,8.7609,7200.0
2013-04-01 12:50:00,9.6,9.61,9.6,9.61,78000.0,8.7609,8.77,8.7609,8.77,78000.0
2013-04-01 12:55:00,9.61,9.62,9.61,9.62,8400.0,8.77,8.7791,8.77,8.7791,8400.0
2013-04-01 13:00:00,9.62,9.63,9.62,9.63,79200.0,8.7791,8.7882,8.7791,8.7882,79200.0
2013-04-01 13:05:00,9.63,9.63,9.63,9.63,78000.0,8.7882,8.7882,8.7882,8.7882,78000.0
2013-04-01 13:10:00,9.63,9.63,9.63,9.63,14400.0,8.7882,8.7882,8.7882,8.7882,14400.0
2013-04-01 13:15:00,9.63,9.63,9.63,9.63,2400.0,8.7882,8.7882,8.7882,8.7882,2400.0
2013-04-01 13:20:00,9.62,9.63,9.62,9.63,16800.0,8.7791,8.7882,8.7791,8.7882,16800.0
2013-04-01 13:25:00,9.64,9.66,9.64,9.65,27600.0,8.7974,8.8156,8.7974,8.8065,27600.0
2013-04-01 13:30:00,9.65,9.65,9.65,9.65,15600.0,8.8065,8.8065,8.8065,8.8065,15600.0
2013-04-01 13:35:00,9.65,9.65,9.65,9.65,4800.0,8.8065,8.8065,8.8065,8.8065,4800.0
2013-04-01 13:40:00,9.64,9.64,9.63,9.63,16800.0,8.7974,8.7974,8.7882,8.7882,16800.0
2013-04-01 13:45:00,9.63,9.63,9.63,9.63,3600.0,8.7882,8.7882,8.7882,8.7882,3600.0
2013-04-01 13:50:00,9.63,9.64,9.63,9.64,13200.0,8.7882,8.7974,8.7882,8.7974,13200.0
2013-04-01 13:55:00,9.63,9.63,9.62,9.63,40800.0,8.7882,8.7882,8.7791,8.7882,40800.0
2013-04-01 14:00:00,9.63,9.65,9.63,9.64,16800.0,8.7882,8.8065,8.7882,8.7974,16800.0
2013-04-01 14:05:00,9.63,9.65,9.63,9.65,56400.0,8.7882,8.8065,8.7882,8.8065,56400.0
2013-04-01 14:10:00,9.64,9.64,9.63,9.64,10800.0,8.7974,8.7974,8.7882,8.7974,10800.0
2013-04-01 14:15:00,9.64,9.64,9.63,9.63,2400.0,8.7974,8.7974,8.7882,8.7882,2400.0
2013-04-01 14:20:00,9.63,9.63,9.61,9.62,57600.0,8.7882,8.7882,8.77,8.7791,57600.0
2013-04-01 14:25:00,9.62,9.62,9.61,9.62,32400.0,8.7791,8.7791,8.77,8.7791,32400.0
2013-04-01 14:30:00,9.61,9.61,9.6,9.6,12000.0,8.77,8.77,8.7609,8.7609,12000.0
2013-04-01 14:35:00,9.59,9.61,9.59,9.6,7200.0,8.7517,8.77,8.7517,8.7609,7200.0
2013-04-01 14:40:00,9.59,9.61,9.59,9.61,8400.0,8.7517,8.77,8.7517,8.77,8400.0
2013-04-01 14:45:00,9.6,9.61,9.6,9.61,7200.0,8.7609,8.77,8.7609,8.77,7200.0
2013-04-01 14:50:00,9.61,9.61,9.61,9.61,4800.0,8.77,8.77,8.77,8.77,4800.0
2013-04-01 14:55:00,9.61,9.61,9.6,9.6,14400.0,8.77,8.77,8.7609,8.7609,14400.0
2013-04-01 15:00:00,9.6,9.61,9.58,9.6,69600.0,8.7609,8.77,8.7426,8.7609,69600.0
2013-04-01 15:05:00,9.61,9.61,9.6,9.6,129600.0,8.77,8.77,8.7609,8.7609,129600.0
2013-04-01 15:10:00,9.59,9.59,9.58,9.58,12000.0,8.7517,8.7517,8.7426,8.7426,12000.0
2013-04-01 15:15:00,9.58,9.58,9.56,9.56,38400.0,8.7426,8.7426,8.7243,8.7243,38400.0
2013-04-01 15:20:00,9.56,9.57,9.55,9.57,50400.0,8.7243,8.7335,8.7152,8.7335,50400.0
2013-04-01 15:25:00,9.56,9.58,9.56,9.58,7200.0,8.7243,8.7426,8.7243,8.7426,7200.0
2013-04-01 15:30:00,9.58,9.59,9.55,9.56,121200.0,8.7426,8.7517,8.7152,8.7243,121200.0
2013-04-01 15:35:00,9.56,9.57,9.55,9.57,85200.0,8.7243,8.7335,8.7152,8.7335,85200.0
2013-04-01 15:40:00,9.57,9.58,9.55,9.58,30000.0,8.7335,8.7426,8.7152,8.7426,30000.0
2013-04-01 15:45:00,9.59,9.6,9.58,9.6,170400.0,8.7517,8.7609,8.7426,8.7609,170400.0
2013-04-01 15:50:00,9.6,9.61,9.59,9.6,482400.0,8.7609,8.77,8.7517,8.7609,482400.0
2013-04-01 15:55:00,9.6,9.62,9.6,9.61,145200.0,8.7609,8.7791,8.7609,8.77,145200.0
2013-04-02 09:30:00,9.72,9.74,9.7,9.74,275600.0,8.8704,8.8886,8.8521,8.8886,275600.0
2013-04-02 09:35:00,9.75,9.76,9.73,9.75,183600.0,8.8977,8.9069,8.8795,8.8977,183600.0
2013-04-02 09:40:00,9.75,9.76,9.74,9.75,264800.0,8.8977,8.9069,8.8886,8.8977,264800.0
2013-04-02 09:45:00,9.75,9.77,9.74,9.76,384800.0,8.8977,8.916,8.8886,8.9069,384800.0
2013-04-02 09:50:00,9.76,9.78,9.76,9.76,90000.0,8.9069,8.9251,8.9069,8.9069,90000.0
2013-04-02 09:55:00,9.76,9.78,9.76,9.76,48000.0,8.9069,8.9251,8.9069,8.9069,48000.0
2013-04-02 10:00:00,9.77,9.8,9.77,9.78,330800.0,8.916,8.9434,8.916,8.9251,330800.0
2013-04-02 10:05:00,9.79,9.81,9.78,9.8,102000.0,8.9342,8.9525,8.9251,8.9434,102000.0
2013-04-02 10:10:00,9.8,9.8,9.78,9.78,23600.0,8.9434,8.9434,8.9251,8.9251,23600.0
2013-04-02 10:15:00,9.77,9.78,9.76,9.77,163600.0,8.916,8.9251,8.9069,8.916,163600.0
2013-04-02 10:20:00,9.76,9.79,9.76,9.79,22400.0,8.9069,8.9342,8.9069,8.9342,22400.0
2013-04-02 10:25:00,9.79,9.79,9.78,9.78,23200.0,8.9342,8.9342,8.9251,8.9251,23200.0
2013-04-02 10:30:00,9.78,9.78,9.75,9.77,17200.0,8.9251,8.9251,8.8977,8.916,17200.0
2013-04-02 10:35:00,9.77,9.79,9.76,9.79,47200.0,8.916,8.9342,8.9069,8.9342,47200.0
2013-04-02 10:40:00,9.79,9.79,9.78,9.79,39600.0,8.9342,8.9342,8.9251,8.9342,39600.0
2013-04-02 10:45:00,9.8,9.81,9.79,9.81,41600.0,8.9434,8.9525,8.9342,8.9525,41600.0
2013-04-02 10:50:00,9.81,9.82,9.8,9.82,22000.0,8.9525,8.9616,8.9434,8.9616,22000.0
2013-04-02 10:55:00,9.81,9.82,9.8,9.82,19600.0,8.9525,8.9616,8.9434,8.9616,19600.0
2013-04-02 11:00:00,9.82,9.83,9.81,9.83,14000.0,8.9616,8.9707,8.9525,8.9707,14000.0
2013-04-02 11:05:00,9.83,9.83,9.81,9.81,36800.0,8.9707,8.9707,8.9525,8.9525,36800.0
2013-04-02 11:10:00,9.8,9.81,9.8,9.81,61600.0,8.9434,8.9525,8.9434,8.9525,61600.0
2013-04-02 11:15:00,9.81,9.82,9.81,9.81,31600.0,8.9525,8.9616,8.9525,8.9525,31600.0
2013-04-02 11:20:00,9.81,9.83,9.81,9.83,15200.0,8.9525,8.9707,8.9525,8.9707,15200.0
2013-04-02 11:25:00,9.82,9.82,9.8,9.81,34800.0,8.9616,8.9616,8.9434,8.9525,34800.0
2013-04-02 11:30:00,9.81,9.82,9.81,9.81,45600.0,8.9525,8.9616,8.9525,8.9525,45600.0
2013-04-02 11:35:00,9.81,9.82,9.8,9.8,25200.0,8.9525,8.9616,8.9434,8.9434,25200.0
2013-04-02 11:40:00,9.8,9.8,9.79,9.79,22000.0,8.9434,8.9434,8.9342,8.9342,22000.0
2013-04-02 11:45:00,9.8,9.8,9.79,9.79,58800.0,8.9434,8.9434,8.9342,8.9342,58800.0
2013-04-02 11:50:00,9.79,9.8,9.79,9.8,10800.0,8.9342,8.9434,8.9342,8.9434,10800.0
2013-04-02 11:55:00,9.8,9.8,9.8,9.8,10800.0,8.9434,8.9434,8.9434,8.9434,10800.0
2013-04-02 12:00:00,9.8,9.8,9.8,9.8,58800.0,8.9434,8.9434,8.9434,8.9434,58800.0
2013-04-02 12:05:00,9.8,9.81,9.8,9.81,45600.0,8.9434,8.9525,8.9434,8.9525,45600.0
2013-04-02 12:10:00,9.81,9.81,9.81,9.81,0.0,8.9525,8.9525,8.9525,8.9525,0.0
2013-04-02 12:15:00,9.82,9.82,9.81,9.81,8800.0,8.9616,8.9616,8.9525,8.9525,8800.0
2013-04-02 12:20:00,9.81,9.81,9.81,9.81,400.0,8.9525,8.9525,8.9525,8.9525,400.0
2013-04-02 12:25:00,9.81,9.81,9.81,9.81,3600.0,8.9525,8.9525,8.9525,8.9525,3600.0
2013-04-02 12:30:00,9.81,9.81,9.8,9.8,2400.0,8.9525,8.9525,8.9434,8.9434,2400.0
2013-04-02 12:35:00,9.8,9.8,9.8,9.8,6400.0,8.9434,8.9434,8.9434,8.9434,6400.0
2013-04-02 12:40:00,9.8,9.8,9.8,9.8,40800.0,8.9434,8.9434,8.9434,8.9434,40800.0
2013-04-02 12:45:00,9.8,9.81,9.8,9.81,8000.0,8.9434,8.9525,8.9434,8.9525,8000.0
2013-04-02 12:50:00,9.81,9.82,9.81,9.81,8800.0,8.9525,8.9616,8.9525,8.9525,8800.0
2013-04-02 12:55:00,9.82,9.82,9.81,9.81,30400.0,8.9616,8.9616,8.9525,8.9525,30400.0
2013-04-02 13:00:00,9.82,9.82,9.82,9.82,1200.0,8.9616,8.9616,8.9616,8.9616,1200.0
2013-04-02 13:05:00,9.81,9.81,9.81,9.81,9600.0,8.9525,8.9525,8.9525,8.9525,9600.0
2013-04-02 13:10:00,9.8,9.8,9.8,9.8,800.0,8.9434,8.9434,8.9434,8.9434,800.0
2013-04-02 13:15:00,9.8,9.8,9.79,9.79,53200.0,8.9434,8.9434,8.9342,8.9342,53200.0
2013-04-02 13:20:00,9.78,9.79,9.78,9.79,53600.0,8.9251,8.9342,8.9251,8.9342,53600.0
2013-04-02 13:25:00,9.79,9.79,9.77,9.78,20400.0,8.9342,8.9342,8.916,8.9251,20400.0
2013-04-02 13:30:00,9.77,9.8,9.77,9.79,52400.0,8.916,8.9434,8.916,8.9342,52400.0
2013-04-02 13:35:00,9.8,9.8,9.8,9.8,8400.0,8.9434,8.9434,8.9434,8.9434,8400.0
2013-04-02 13:40:00,9.8,9.8,9.79,9.79,35600.0,8.9434,8.9434,8.9342,8.9342,35600.0
2013-04-02 13:45:00,9.8,9.8,9.79,9.8,93600.0,8.9434,8.9434,8.9342,8.9434,93600.0
2013-04-02 13:50:00,9.79,9.81,9.79,9.81,16000.0,8.9342,8.9525,8.9342,8.9525,16000.0
2013-04-02 13:55:00,9.8,9.8,9.8,9.8,18400.0,8.9434,8.9434,8.9434,8.9434,18400.0
2013-04-02 14:00:00,9.8,9.8,9.8,9.8,34000.0,8.9434,8.9434,8.9434,8.9434,34000.0
2013-04-02 14:05:00,9.8,9.8,9.8,9.8,7200.0,8.9434,8.9434,8.9434,8.9434,7200.0
2013-04-02 14:10:00,9.8,9.8,9.79,9.8,4000.0,8.9434,8.9434,8.9342,8.9434,4000.0
2013-04-02 14:15:00,9.8,9.8,9.79,9.79,16800.0,8.9434,8.9434,8.9342,8.9342,16800.0
2013-04-02 14:20:00,9.79,9.79,9.78,9.79,18800.0,8.9342,8.9342,8.9251,8.9342,18800.0
2013-04-02 14:25:00,9.78,9.78,9.77,9.77,5200.0,8.9251,8.9251,8.916,8.916,5200.0
2013-04-02 14:30:00,9.76,9.76,9.74,9.75,64000.0,8.9069,8.9069,8.8886,8.8977,64000.0
2013-04-02 14:35:00,9.75,9.76,9.74,9.76,122800.0,8.8977,8.9069,8.8886,8.9069,122800.0
2013-04-02 14:40:00,9.75,9.75,9.72,9.74,36400.0,8.8977,8.8977,8.8704,8.8886,36400.0
2013-04-02 14:45:00,9.74,9.75,9.73,9.73,17600.0,8.8886,8.8977,8.8795,8.8795,17600.0
2013-04-02 14:50:00,9.73,9.74,9.72,9.73,4400.0,8.8795,8.8886,8.8704,8.8795,4400.0
2013-04-02 14:55:00,9.74,9.75,9.74,9.74,12800.0,8.8886,8.8977,8.8886,8.8886,12800.0
2013-04-02 15:00:00,9.75,9.75,9.74,9.74,10800.0,8.8977,8.8977,8.8886,8.8886,10800.0
2013-04-02 15:05:00,9.76,9.76,9.76,9.76,400.0,8.9069,8.9069,8.9069,8.9069,400.0
2013-04-02 15:10:00,9.75,9.75,9.74,9.74,14000.0,8.8977,8.8977,8.8886,8.8886,14000.0
2013-04-02 15:15:00,9.75,9.75,9.73,9.73,10800.0,8.8977,8.8977,8.8795,8.8795,10800.0
2013-04-02 15:20:00,9.72,9.72,9.72,9.72,46400.0,8.8704,8.8704,8.8704,8.8704,46400.0
2013-04-02 15:25:00,9.73,9.73,9.72,9.73,6800.0,8.8795,8.8795,8.8704,8.8795,6800.0
2013-04-02 15:30:00,9.73,9.75,9.72,9.75,42000.0,8.8795,8.8977,8.8704,8.8977,42000.0
2013-04-02 15:35:00,9.74,9.74,9.72,9.72,25600.0,8.8886,8.8886,8.8704,8.8704,25600.0
2013-04-02 15:40:00,9.72,9.72,9.68,9.68,126400.0,8.8704,8.8704,8.8339,8.8339,126400.0
2013-04-02 15:45:00,9.68,9.72,9.68,9.71,26000.0,8.8339,8.8704,8.8339,8.8612,26000.0
2013-04-02 15:50:00,9.71,9.73,9.71,9.72,40800.0,8.8612,8.8795,8.8612,8.8704,40800.0
2013-04-02 15:55:00,9.72,9.76,9.72,9.76,120000.0,8.8704,8.9069,8.8704,8.9069,120000.0
2013-04-03 09:30:00,9.78,9.79,9.77,9.79,61200.0,8.9251,8.9342,8.916,8.9342,61200.0
2013-04-03 09:35:00,9.79,9.79,9.76,9.76,91200.0,8.9342,8.9342,8.9069,8.9069,91200.0
2013-04-03 09:40:00,9.75,9.75,9.71,9.72,116400.0,8.8977,8.8977,8.8612,8.8704,116400.0
2013-04-03 09:45:00,9.72,9.72,9.7,9.71,99600.0,8.8704,8.8704,8.8521,8.8612,99600.0
2013-04-03 09:50:00,9.7,9.71,9.69,9.7,98400.0,8.8521,8.8612,8.843,8.8521,98400.0
2013-04-03 09:55:00,9.7,9.71,9.69,9.7,44000.0,8.8521,8.8612,8.843,8.8521,44000.0
2013-04-03 10:00:00,9.7,9.71,9.64,9.65,72800.0,8.8521,8.8612,8.7974,8.8065,72800.0
2013-04-03 10:05:00,9.63,9.66,9.63,9.66,115600.0,8.7882,8.8156,8.7882,8.8156,115600.0
2013-04-03 10:10:00,9.66,9.66,9.63,9.63,56800.0,8.8156,8.8156,8.7882,8.7882,56800.0
2013-04-03 10:15:00,9.63,9.65,9.63,9.65,72000.0,8.7882,8.8065,8.7882,8.8065,72000.0
2013-04-03 10:20:00,9.65,9.67,9.64,9.67,84000.0,8.8065,8.8247,8.7974,8.8247,84000.0
2013-04-03 10:25:00,9.67,9.67,9.66,9.67,47600.0,8.8247,8.8247,8.8156,8.8247,47600.0
2013-04-03 10:30:00,9.67,9.67,9.65,9.65,10400.0,8.8247,8.8247,8.8065,8.8065,10400.0
2013-04-03 10:35:00,9.65,9.66,9.63,9.65,52400.0,8.8065,8.8156,8.7882,8.8065,52400.0
2013-04-03 10:40:00,9.66,9.66,9.64,9.64,14400.0,8.8156,8.8156,8.7974,8.7974,14400.0
2013-04-03 10:45:00,9.64,9.67,9.64,9.66,76000.0,8.7974,8.8247,8.7974,8.8156,76000.0
2013-04-03 10:50:00,9.65,9.67,9.65,9.67,50400.0,8.8065,8.8247,8.8065,8.8247,50400.0
2013-04-03 10:55:00,9.66,9.66,9.6,9.6,83600.0,8.8156,8.8156,8.7609,8.7609,83600.0
2013-04-03 11:00:00,9.61,9.62,9.59,9.6,35200.0,8.77,8.7791,8.7517,8.7609,35200.0
2013-04-03 11:05:00,9.59,9.59,9.58,9.58,57600.0,8.7517,8.7517,8.7426,8.7426,57600.0
2013-04-03 11:10:00,9.58,9.59,9.56,9.59,51200.0,8.7426,8.7517,8.7243,8.7517,51200.0
2013-04-03 11:15:00,9.58,9.59,9.57,9.58,67200.0,8.7426,8.7517,8.7335,8.7426,67200.0
2013-04-03 11:20:00,9.58,9.6,9.58,9.6,66000.0,8.7426,8.7609,8.7426,8.7609,66000.0
2013-04-03 11:25:00,9.6,9.6,9.59,9.59,57200.0,8.7609,8.7609,8.7517,8.7517,57200.0
2013-04-03 11:30:00,9.59,9.6,9.58,9.58,47600.0,8.7517,8.7609,8.7426,8.7426,47600.0
2013-04-03 11:35:00,9.58,9.59,9.58,9.59,91600.0,8.7426,8.7517,8.7426,8.7517,91600.0
2013-04-03 11:40:00,9.59,9.59,9.56,9.58,34000.0,8.7517,8.7517,8.7243,8.7426,34000.0
2013-04-03 11:45:00,9.57,9.6,9.56,9.6,26400.0,8.7335,8.7609,8.7243,8.7609,26400.0
2013-04-03 11:50:00,9.6,9.61,9.6,9.6,6000.0,8.7609,8.77,8.7609,8.7609,6000.0
2013-04-03 11:55:00,9.61,9.62,9.6,9.61,20000.0,8.77,8.7791,8.7609,8.77,20000.0
2013-04-03 12:00:00,9.61,9.61,9.59,9.6,96800.0,8.77,8.77,8.7517,8.7609,96800.0
2013-04-03 12:05:00,9.6,9.6,9.58,9.59,22000.0,8.7609,8.7609,8.7426,8.7517,22000.0
2013-04-03 12:10:00,9.59,9.6,9.59,9.6,53200.0,8.7517,8.7609,8.7517,8.7609,53200.0
2013-04-03 12:15:00,9.6,9.6,9.58,9.59,10800.0,8.7609,8.7609,8.7426,8.7517,10800.0
2013-04-03 12:20:00,9.58,9.59,9.58,9.58,20400.0,8.7426,8.7517,8.7426,8.7426,20400.0
2013-04-03 12:25:00,9.57,9.57,9.55,9.55,37600.0,8.7335,8.7335,8.7152,8.7152,37600.0
2013-04-03 12:30:00,9.56,9.58,9.56,9.58,83200.0,8.7243,8.7426,8.7243,8.7426,83200.0
2013-04-03 12:35:00,9.57,9.57,9.56,9.56,36000.0,8.7335,8.7335,8.7243,8.7243,36000.0
2013-04-03 12:40:00,9.56,9.56,9.53,9.53,92800.0,8.7243,8.7243,8.697,8.697,92800.0
2013-04-03 12:45:00,9.53,9.54,9.52,9.52,128400.0,8.697,8.7061,8.6878,8.6878,128400.0
2013-04-03 12:50:00,9.52,9.55,9.52,9.54,39200.0,8.6878,8.7152,8.6878,8.7061,39200.0
2013-04-03 12:55:00,9.54,9.55,9.54,9.54,18800.0,8.7061,8.7152,8.7061,8.7061,18800.0
2013-04-03 13:00:00,9.54,9.55,9.54,9.55,27600.0,8.7061,8.7152,8.7061,8.7152,27600.0
2013-04-03 13:05:00,9.55,9.56,9.54,9.55,32400.0,8.7152,8.7243,8.7061,8.7152,32400.0
2013-04-03 13:10:00,9.55,9.56,9.54,9.54,63200.0,8.7152,8.7243,8.7061,8.7061,63200.0
2013-04-03 13:15:00,9.53,9.55,9.53,9.55,101200.0,8.697,8.7152,8.697,8.7152,101200.0
2013-04-03 13:20:00,9.55,9.55,9.52,9.53,100000.0,8.7152,8.7152,8.6878,8.697,100000.0
2013-04-03 13:25:00,9.53,9.54,9.51,9.52,66800.0,8.697,8.7061,8.6787,8.6878,66800.0
2013-04-03 13:30:00,9.52,9.52,9.48,9.48,269200.0,8.6878,8.6878,8.6513,8.6513,269200.0
2013-04-03 13:35:00,9.49,9.49,9.45,9.46,113600.0,8.6605,8.6605,8.624,8.6331,113600.0
2013-04-03 13:40:00,9.46,9.47,9.45,9.47,63200.0,8.6331,8.6422,8.624,8.6422,63200.0
2013-04-03 13:45:00,9.46,9.48,9.46,9.47,32000.0,8.6331,8.6513,8.6331,8.6422,32000.0
2013-04-03 13:50:00,9.47,9.47,9.44,9.46,28000.0,8.6422,8.6422,8.6148,8.6331,28000.0
2013-04-03 13:55:00,9.46,9.47,9.44,9.44,40000.0,8.6331,8.6422,8.6148,8.6148,40000.0
2013-04-03 14:00:00,9.44,9.46,9.43,9.45,58400.0,8.6148,8.6331,8.6057,8.624,58400.0
2013-04-03 14:05:00,9.45,9.47,9.43,9.47,109200.0,8.624,8.6422,8.6057,8.6422,109200.0
2013-04-03 14:10:00,9.47,9.49,9.46,9.47,60400.0,8.6422,8.6605,8.6331,8.6422,60400.0
2013-04-03 14:15:00,9.48,9.49,9.47,9.48,60800.0,8.6513,8.6605,8.6422,8.6513,60800.0
2013-04-03 14:20:00,9.48,9.49,9.47,9.47,87600.0,8.6513,8.6605,8.6422,8.6422,87600.0
2013-04-03 14:25:00,9.46,9.48,9.45,9.46,28000.0,8.6331,8.6513,8.624,8.6331,28000.0
2013-04-03 14:30:00,9.46,9.48,9.45,9.48,26400.0,8.6331,8.6513,8.624,8.6513,26400.0
2013-04-03 14:35:00,9.48,9.49,9.47,9.48,24000.0,8.6513,8.6605,8.6422,8.6513,24000.0
2013-04-03 14:40:00,9.49,9.52,9.49,9.51,68800.0,8.6605,8.6878,8.6605,8.6787,68800.0
2013-04-03 14:45:00,9.51,9.52,9.5,9.51,19600.0,8.6787,8.6878,8.6696,8.6787,19600.0
2013-04-03 14:50:00,9.52,9.53,9.51,9.52,71600.0,8.6878,8.697,8.6787,8.6878,71600.0
2013-04-03 14:55:00,9.52,9.53,9.51,9.52,140800.0,8.6878,8.697,8.6787,8.6878,140800.0
2013-04-03 15:00:00,9.51,9.52,9.49,9.5,24800.0,8.6787,8.6878,8.6605,8.6696,24800.0
2013-04-03 15:05:00,9.5,9.5,9.49,9.49,67200.0,8.6696,8.6696,8.6605,8.6605,67200.0
2013-04-03 15:10:00,9.49,9.5,9.48,9.49,50800.0,8.6605,8.6696,8.6513,8.6605,50800.0
2013-04-03 15:15:00,9.49,9.49,9.47,9.47,22400.0,8.6605,8.6605,8.6422,8.6422,22400.0
2013-04-03 15:20:00,9.47,9.47,9.46,9.47,30800.0,8.6422,8.6422,8.6331,8.6422,30800.0
2013-04-03 15:25:00,9.47,9.47,9.46,9.47,26800.0,8.6422,8.6422,8.6331,8.6422,26800.0
2013-04-03 15:30:00,9.46,9.47,9.43,9.44,121200.0,8.6331,8.6422,8.6057,8.6148,121200.0
2013-04-03 15:35:00,9.43,9.43,9.39,9.4,226800.0,8.6057,8.6057,8.5692,8.5783,226800.0
2013-04-03 15:40:00,9.4,9.47,9.39,9.47,157600.0,8.5783,8.6422,8.5692,8.6422,157600.0
2013-04-03 15:45:00,9.46,9.49,9.46,9.49,125600.0,8.6331,8.6605,8.6331,8.6605,125600.0
2013-04-03 15:50:00,9.48,9.5,9.47,9.47,154000.0,8.6513,8.6696,8.6422,8.6422,154000.0
2013-04-03 15:55:00,9.47,9.5,9.45,9.46,164800.0,8.6422,8.6696,8.624,8.6331,164800.0
2013-04-04 09:30:00,9.49,9.51,9.47,9.51,188400.0,8.6605,8.6787,8.6422,8.6787,188400.0
2013-04-04 09:35:00,9.5,9.51,9.48,9.49,127200.0,8.6696,8.6787,8.6513,8.6605,127200.0
2013-04-04 09:40:00,9.51,9.56,9.51,9.55,94800.0,8.6787,8.7243,8.6787,8.7152,94800.0
2013-04-04 09:45:00,9.56,9.58,9.55,9.57,94400.0,8.7243,8.7426,8.7152,8.7335,94400.0
2013-04-04 09:50:00,9.57,9.6,9.57,9.58,50000.0,8.7335,8.7609,8.7335,8.7426,50000.0
2013-04-04 09:55:00,9.59,9.59,9.57,9.57,36800.0,8.7517,8.7517,8.7335,8.7335,36800.0
2013-04-04 10:00:00,9.58,9.63,9.58,9.62,158000.0,8.7426,8.7882,8.7426,8.7791,158000.0
2013-04-04 10:05:00,9.63,9.63,9.6,9.61,48800.0,8.7882,8.7882,8.7609,8.77,48800.0
2013-04-04 10:10:00,9.61,9.61,9.59,9.59,41600.0,8.77,8.77,8.7517,8.7517,41600.0
2013-04-04 10:15:00,9.59,9.59,9.57,9.57,52000.0,8.7517,8.7517,8.7335,8.7335,52000.0
2013-04-04 10:20:00,9.58,9.58,9.56,9.56,18400.0,8.7426,8.7426,8.7243,8.7243,18400.0
2013-04-04 10:25:00,9.56,9.56,9.47,9.48,162400.0,8.7243,8.7243,8.6422,8.6513,162400.0
2013-04-04 10:30:00,9.48,9.52,9.48,9.51,90400.0,8.6513,8.6878,8.6513,8.6787,90400.0
2013-04-04 10:35:00,9.51,9.52,9.49,9.5,18000.0,8.6787,8.6878,8.6605,8.6696,18000.0
2013-04-04 10:40:00,9.51,9.57,9.51,9.56,54800.0,8.6787,8.7335,8.6787,8.7243,54800.0
2013-04-04 10:45:00,9.56,9.56,9.54,9.55,15200.0,8.7243,8.7243,8.7061,8.7152,15200.0
2013-04-04 10:50:00,9.56,9.59,9.56,9.58,34800.0,8.7243,8.7517,8.7243,8.7426,34800.0
2013-04-04 10:55:00,9.58,9.58,9.54,9.54,7600.0,8.7426,8.7426,8.7061,8.7061,7600.0
2013-04-04 11:00:00,9.55,9.55,9.54,9.54,4400.0,8.7152,8.7152,8.7061,8.7061,4400.0
2013-04-04 11:05:00,9.56,9.56,9.54,9.54,8000.0,8.7243,8.7243,8.7061,8.7061,8000.0
2013-04-04 11:10:00,9.53,9.55,9.53,9.55,15200.0,8.697,8.7152,8.697,8.7152,15200.0
2013-04-04 11:15:00,9.55,9.56,9.55,9.56,8000.0,8.7152,8.7243,8.7152,8.7243,8000.0
2013-04-04 11:20:00,9.55,9.58,9.55,9.57,32800.0,8.7152,8.7426,8.7152,8.7335,32800.0
2013-04-04 11:25:00,9.57,9.58,9.57,9.58,32800.0,8.7335,8.7426,8.7335,8.7426,32800.0
2013-04-04 11:30:00,9.57,9.57,9.54,9.55,38400.0,8.7335,8.7335,8.7061,8.7152,38400.0
2013-04-04 11:35:00,9.53,9.53,9.52,9.53,26000.0,8.697,8.697,8.6878,8.697,26000.0
2013-04-04 11:40:00,9.52,9.54,9.51,9.53,59600.0,8.6878,8.7061,8.6787,8.697,59600.0
2013-04-04 11:45:00,9.53,9.53,9.52,9.53,8000.0,8.697,8.697,8.6878,8.697,8000.0
2013-04-04 11:50:00,9.52,9.52,9.51,9.51,2400.0,8.6878,8.6878,8.6787,8.6787,2400.0
2013-04-04 11:55:00,9.52,9.53,9.51,9.51,46000.0,8.6878,8.697,8.6787,8.6787,46000.0
2013-04-04 12:00:00,9.51,9.51,9.49,9.49,27200.0,8.6787,8.6787,8.6605,8.6605,27200.0
2013-04-04 12:05:00,9.48,9.48,9.46,9.47,23600.0,8.6513,8.6513,8.6331,8.6422,23600.0
2013-04-04 12:10:00,9.48,9.48,9.46,9.48,43200.0,8.6513,8.6513,8.6331,8.6513,43200.0
2013-04-04 12:15:00,9.48,9.49,9.48,9.49,51600.0,8.6513,8.6605,8.6513,8.6605,51600.0
2013-04-04 12:20:00,9.5,9.5,9.46,9.47,21200.0,8.6696,8.6696,8.6331,8.6422,21200.0
2013-04-04 12:25:00,9.47,9.49,9.47,9.48,26400.0,8.6422,8.6605,8.6422,8.6513,26400.0
2013-04-04 12:30:00,9.48,9.48,9.47,9.48,17200.0,8.6513,8.6513,8.6422,8.6513,17200.0
2013-04-04 12:35:00,9.51,9.51,9.5,9.5,14800.0,8.6787,8.6787,8.6696,8.6696,14800.0
2013-04-04 12:40:00,9.49,9.49,9.48,9.49,3600.0,8.6605,8.6605,8.6513,8.6605,3600.0
2013-04-04 12:45:00,9.49,9.51,9.48,9.51,2800.0,8.6605,8.6787,8.6513,8.6787,2800.0
2013-04-04 12:50:00,9.51,9.51,9.49,9.49,6800.0,8.6787,8.6787,8.6605,8.6605,6800.0
2013-04-04 12:55:00,9.49,9.49,9.48,9.49,16800.0,8.6605,8.6605,8.6513,8.6605,16800.0
2013-04-04 13:00:00,9.48,9.48,9.48,9.48,22800.0,8.6513,8.6513,8.6513,8.6513,22800.0
2013-04-04 13:05:00,9.48,9.48,9.47,9.47,20400.0,8.6513,8.6513,8.6422,8.6422,20400.0
2013-04-04 13:10:00,9.47,9.47,9.45,9.45,106000.0,8.6422,8.6422,8.624,8.624,106000.0
2013-04-04 13:15:00,9.45,9.46,9.44,9.46,64000.0,8.624,8.6331,8.6148,8.6331,64000.0
2013-04-04 13:20:00,9.46,9.46,9.46,9.46,10000.0,8.6331,8.6331,8.6331,8.6331,10000.0
2013-04-04 13:25:00,9.47,9.48,9.47,9.48,3200.0,8.6422,8.6513,8.6422,8.6513,3200.0
2013-04-04 13:30:00,9.47,9.47,9.47,9.47,1200.0,8.6422,8.6422,8.6422,8.6422,1200.0
2013-04-04 13:35:00,9.47,9.49,9.47,9.49,16000.0,8.6422,8.6605,8.6422,8.6605,16000.0
2013-04-04 13:40:00,9.49,9.51,9.49,9.51,6800.0,8.6605,8.6787,8.6605,8.6787,6800.0
2013-04-04 13:45:00,9.53,9.54,9.52,9.53,35200.0,8.697,8.7061,8.6878,8.697,35200.0
2013-04-04 13:50:00,9.53,9.53,9.52,9.53,10800.0,8.697,8.697,8.6878,8.697,10800.0
2013-04-04 13:55:00,9.52,9.53,9.52,9.53,2800.0,8.6878,8.697,8.6878,8.697,2800.0
2013-04-04 14:00:00,9.52,9.52,9.51,9.51,10400.0,8.6878,8.6878,8.6787,8.6787,10400.0
2013-04-04 14:05:00,9.51,9.52,9.51,9.52,16000.0,8.6787,8.6878,8.6787,8.6878,16000.0
2013-04-04 14:10:00,9.51,9.52,9.51,9.52,18400.0,8.6787,8.6878,8.6787,8.6878,18400.0
2013-04-04 14:15:00,9.53,9.54,9.53,9.54,51600.0,8.697,8.7061,8.697,8.7061,51600.0
2013-04-04 14:20:00,9.54,9.56,9.53,9.56,78000.0,8.7061,8.7243,8.697,8.7243,78000.0
2013-04-04 14:25:00,9.56,9.57,9.55,9.56,72400.0,8.7243,8.7335,8.7152,8.7243,72400.0
2013-04-04 14:30:00,9.56,9.57,9.56,9.56,29200.0,8.7243,8.7335,8.7243,8.7243,29200.0
2013-04-04 14:35:00,9.56,9.56,9.55,9.55,12800.0,8.7243,8.7243,8.7152,8.7152,12800.0
2013-04-04 14:40:00,9.55,9.55,9.55,9.55,0.0,8.7152,8.7152,8.7152,8.7152,0.0
2013-04-04 14:45:00,9.56,9.56,9.55,9.55,13200.0,8.7243,8.7243,8.7152,8.7152,13200.0
2013-04-04 14:50:00,9.55,9.55,9.54,9.54,1200.0,8.7152,8.7152,8.7061,8.7061,1200.0
2013-04-04 14:55:00,9.53,9.54,9.53,9.54,8000.0,8.697,8.7061,8.697,8.7061,8000.0
2013-04-04 15:00:00,9.54,9.55,9.54,9.55,10800.0,8.7061,8.7152,8.7061,8.7152,10800.0
2013-04-04 15:05:00,9.55,9.55,9.54,9.54,9200.0,8.7152,8.7152,8.7061,8.7061,9200.0
2013-04-04 15:10:00,9.54,9.54,9.54,9.54,1200.0,8.7061,8.7061,8.7061,8.7061,1200.0
2013-04-04 15:15:00,9.54,9.54,9.52,9.52,26000.0,8.7061,8.7061,8.6878,8.6878,26000.0
2013-04-04 15:20:00,9.52,9.53,9.52,9.53,21200.0,8.6878,8.697,8.6878,8.697,21200.0
2013-04-04 15:25:00,9.53,9.53,9.52,9.53,24800.0,8.697,8.697,8.6878,8.697,24800.0
2013-04-04 15:30:00,9.52,9.54,9.52,9.52,74800.0,8.6878,8.7061,8.6878,8.6878,74800.0
2013-04-04 15:35:00,9.54,9.55,9.54,9.54,9600.0,8.7061,8.7152,8.7061,8.7061,9600.0
2013-04-04 15:40:00,9.54,9.55,9.53,9.54,42000.0,8.7061,8.7152,8.697,8.7061,42000.0
2013-04-04 15:45:00,9.55,9.55,9.54,9.54,12800.0,8.7152,8.7152,8.7061,8.7061,12800.0
2013-04-04 15:50:00,9.54,9.56,9.54,9.56,41600.0,8.7061,8.7243,8.7061,8.7243,41600.0
2013-04-04 15:55:00,9.56,9.59,9.55,9.57,99600.0,8.7243,8.7517,8.7152,8.7335,99600.0
2013-04-05 09:30:00,9.22,9.22,9.19,9.21,470000.0,8.4141,8.4141,8.3867,8.4049,470000.0
2013-04-05 09:35:00,9.21,9.27,9.2,9.27,248000.0,8.4049,8.4597,8.3958,8.4597,248000.0
2013-04-05 09:40:00,9.27,9.27,9.25,9.25,94400.0,8.4597,8.4597,8.4414,8.4414,94400.0
2013-04-05 09:45:00,9.26,9.29,9.25,9.28,163200.0,8.4506,8.4779,8.4414,8.4688,163200.0
2013-04-05 09:50:00,9.28,9.28,9.22,9.22,148800.0,8.4688,8.4688,8.4141,8.4141,148800.0
2013-04-05 09:55:00,9.22,9.26,9.21,9.22,89600.0,8.4141,8.4506,8.4049,8.4141,89600.0
2013-04-05 10:00:00,9.22,9.23,9.2,9.23,122800.0,8.4141,8.4232,8.3958,8.4232,122800.0
2013-04-05 10:05:00,9.23,9.25,9.2,9.25,74800.0,8.4232,8.4414,8.3958,8.4414,74800.0
2013-04-05 10:10:00,9.24,9.25,9.22,9.23,25600.0,8.4323,8.4414,8.4141,8.4232,25600.0
2013-04-05 10:15:00,9.23,9.24,9.21,9.22,46400.0,8.4232,8.4323,8.4049,8.4141,46400.0
2013-04-05 10:20:00,9.22,9.26,9.22,9.25,100000.0,8.4141,8.4506,8.4141,8.4414,100000.0
2013-04-05 10:25:00,9.26,9.29,9.25,9.27,117200.0,8.4506,8.4779,8.4414,8.4597,117200.0
2013-04-05 10:30:00,9.28,9.3,9.27,9.27,198000.0,8.4688,8.4871,8.4597,8.4597,198000.0
2013-04-05 10:35:00,9.27,9.28,9.27,9.27,17200.0,8.4597,8.4688,8.4597,8.4597,17200.0
2013-04-05 10:40:00,9.29,9.29,9.24,9.26,77600.0,8.4779,8.4779,8.4323,8.4506,77600.0
2013-04-05 10:45:00,9.26,9.27,9.24,9.27,42400.0,8.4506,8.4597,8.4323,8.4597,42400.0
2013-04-05 10:50:00,9.27,9.31,9.26,9.31,22000.0,8.4597,8.4962,8.4506,8.4962,22000.0
2013-04-05 10:55:00,9.31,9.32,9.29,9.3,57200.0,8.4962,8.5053,8.4779,8.4871,57200.0
2013-04-05 11:00:00,9.3,9.33,9.3,9.33,38000.0,8.4871,8.5145,8.4871,8.5145,38000.0
2013-04-05 11:05:00,9.33,9.34,9.31,9.32,47200.0,8.5145,8.5236,8.4962,8.5053,47200.0
2013-04-05 11:10:00,9.32,9.36,9.32,9.35,29600.0,8.5053,8.5418,8.5053,8.5327,29600.0
2013-04-05 11:15:00,9.35,9.36,9.34,9.35,36800.0,8.5327,8.5418,8.5236,8.5327,36800.0
2013-04-05 11:20:00,9.35,9.35,9.34,9.34,50800.0,8.5327,8.5327,8.5236,8.5236,50800.0
2013-04-05 11:25:00,9.34,9.34,9.33,9.33,46000.0,8.5236,8.5236,8.5145,8.5145,46000.0
2013-04-05 11:30:00,9.32,9.33,9.32,9.33,10000.0,8.5053,8.5145,8.5053,8.5145,10000.0
2013-04-05 11:35:00,9.33,9.33,9.31,9.31,25200.0,8.5145,8.5145,8.4962,8.4962,25200.0
2013-04-05 11:40:00,9.31,9.32,9.31,9.32,23200.0,8.4962,8.5053,8.4962,8.5053,23200.0
2013-04-05 11:45:00,9.33,9.34,9.32,9.34,13600.0,8.5145,8.5236,8.5053,8.5236,13600.0
2013-04-05 11:50:00,9.32,9.32,9.31,9.31,3200.0,8.5053,8.5053,8.4962,8.4962,3200.0
2013-04-05 11:55:00,9.31,9.31,9.3,9.3,9200.0,8.4962,8.4962,8.4871,8.4871,9200.0
2013-04-05 12:00:00,9.3,9.3,9.29,9.29,17600.0,8.4871,8.4871,8.4779,8.4779,17600.0
2013-04-05 12:05:00,9.29,9.31,9.29,9.31,12400.0,8.4779,8.4962,8.4779,8.4962,12400.0
2013-04-05 12:10:00,9.31,9.31,9.3,9.3,12800.0,8.4962,8.4962,8.4871,8.4871,12800.0
2013-04-05 12:15:00,9.3,9.31,9.3,9.31,11600.0,8.4871,8.4962,8.4871,8.4962,11600.0
2013-04-05 12:20:00,9.29,9.3,9.29,9.29,15200.0,8.4779,8.4871,8.4779,8.4779,15200.0
2013-04-05 12:25:00,9.29,9.29,9.28,9.29,11600.0,8.4779,8.4779,8.4688,8.4779,11600.0
2013-04-05 12:30:00,9.3,9.31,9.3,9.31,41600.0,8.4871,8.4962,8.4871,8.4962,41600.0
2013-04-05 12:35:00,9.31,9.32,9.31,9.31,30400.0,8.4962,8.5053,8.4962,8.4962,30400.0
2013-04-05 12:40:00,9.32,9.33,9.31,9.31,17200.0,8.5053,8.5145,8.4962,8.4962,17200.0
2013-04-05 12:45:00,9.31,9.34,9.31,9.33,29200.0,8.4962,8.5236,8.4962,8.5145,29200.0
2013-04-05 12:50:00,9.32,9.33,9.32,9.32,14400.0,8.5053,8.5145,8.5053,8.5053,14400.0
2013-04-05 12:55:00,9.32,9.32,9.3,9.3,5600.0,8.5053,8.5053,8.4871,8.4871,5600.0
2013-04-05 13:00:00,9.3,9.3,9.3,9.3,3600.0,8.4871,8.4871,8.4871,8.4871,3600.0
2013-04-05 13:05:00,9.31,9.33,9.31,9.33,10800.0,8.4962,8.5145,8.4962,8.5145,10800.0
2013-04-05 13:10:00,9.34,9.34,9.33,9.33,41600.0,8.5236,8.5236,8.5145,8.5145,41600.0
2013-04-05 13:15:00,9.33,9.35,9.33,9.35,23200.0,8.5145,8.5327,8.5145,8.5327,23200.0
2013-04-05 13:20:00,9.35,9.36,9.34,9.34,51200.0,8.5327,8.5418,8.5236,8.5236,51200.0
2013-04-05 13:25:00,9.35,9.36,9.34,9.35,37200.0,8.5327,8.5418,8.5236,8.5327,37200.0
2013-04-05 13:30:00,9.36,9.37,9.36,9.36,63200.0,8.5418,8.551,8.5418,8.5418,63200.0
2013-04-05 13:35:00,9.35,9.35,9.34,9.35,85200.0,8.5327,8.5327,8.5236,8.5327,85200.0
2013-04-05 13:40:00,9.35,9.36,9.35,9.36,17600.0,8.5327,8.5418,8.5327,8.5418,17600.0
2013-04-05 13:45:00,9.36,9.36,9.35,9.36,19200.0,8.5418,8.5418,8.5327,8.5418,19200.0
2013-04-05 13:50:00,9.35,9.36,9.35,9.36,30000.0,8.5327,8.5418,8.5327,8.5418,30000.0
2013-04-05 13:55:00,9.35,9.35,9.34,9.34,25600.0,8.5327,8.5327,8.5236,8.5236,25600.0
2013-04-05 14:00:00,9.34,9.35,9.34,9.34,14800.0,8.5236,8.5327,8.5236,8.5236,14800.0
2013-04-05 14:05:00,9.34,9.35,9.33,9.35,20400.0,8.5236,8.5327,8.5145,8.5327,20400.0
2013-04-05 14:10:00,9.34,9.34,9.33,9.33,27600.0,8.5236,8.5236,8.5145,8.5145,27600.0
2013-04-05 14:15:00,9.32,9.34,9.32,9.33,61600.0,8.5053,8.5236,8.5053,8.5145,61600.0
2013-04-05 14:20:00,9.34,9.35,9.33,9.35,43200.0,8.5236,8.5327,8.5145,8.5327,43200.0
2013-04-05 14:25:00,9.35,9.36,9.35,9.36,16400.0,8.5327,8.5418,8.5327,8.5418,16400.0
2013-04-05 14:30:00,9.36,9.38,9.36,9.37,44800.0,8.5418,8.5601,8.5418,8.551,44800.0
2013-04-05 14:35:00,9.37,9.38,9.37,9.38,79200.0,8.551,8.5601,8.551,8.5601,79200.0
2013-04-05 14:40:00,9.38,9.38,9.37,9.38,21600.0,8.5601,8.5601,8.551,8.5601,21600.0
2013-04-05 14:45:00,9.38,9.38,9.36,9.38,42000.0,8.5601,8.5601,8.5418,8.5601,42000.0
2013-04-05 14:50:00,9.38,9.38,9.37,9.38,34800.0,8.5601,8.5601,8.551,8.5601,34800.0
2013-04-05 14:55:00,9.38,9.38,9.38,9.38,26400.0,8.5601,8.5601,8.5601,8.5601,26400.0
2013-04-05 15:00:00,9.37,9.37,9.35,9.37,46000.0,8.551,8.551,8.5327,8.551,46000.0
2013-04-05 15:05:00,9.36,9.37,9.36,9.37,34000.0,8.5418,8.551,8.5418,8.551,34000.0
2013-04-05 15:10:00,9.37,9.38,9.37,9.37,16400.0,8.551,8.5601,8.551,8.551,16400.0
2013-04-05 15:15:00,9.37,9.38,9.36,9.36,26800.0,8.551,8.5601,8.5418,8.5418,26800.0
2013-04-05 15:20:00,9.36,9.36,9.34,9.36,68000.0,8.5418,8.5418,8.5236,8.5418,68000.0
2013-04-05 15:25:00,9.37,9.37,9.36,9.36,41600.0,8.551,8.551,8.5418,8.5418,41600.0
2013-04-05 15:30:00,9.36,9.36,9.35,9.36,58400.0,8.5418,8.5418,8.5327,8.5418,58400.0
2013-04-05 15:35:00,9.36,9.41,9.36,9.41,152000.0,8.5418,8.5875,8.5418,8.5875,152000.0
2013-04-05 15:40:00,9.41,9.43,9.41,9.42,122800.0,8.5875,8.6057,8.5875,8.5966,122800.0
2013-04-05 15:45:00,9.42,9.46,9.42,9.46,52000.0,8.5966,8.6331,8.5966,8.6331,52000.0
2013-04-05 15:50:00,9.46,9.46,9.44,9.45,44000.0,8.6331,8.6331,8.6148,8.624,44000.0
2013-04-05 15:55:00,9.45,9.47,9.44,9.45,140400.0,8.624,8.6422,8.6148,8.624,140400.0
2013-04-08 09:30:00,9.47,9.47,9.42,9.44,524400.0,8.6422,8.6422,8.5966,8.6148,524400.0
2013-04-08 09:35:00,9.44,9.46,9.43,9.44,180000.0,8.6148,8.6331,8.6057,8.6148,180000.0
2013-04-08 09:40:00,9.44,9.46,9.42,9.42,82000.0,8.6148,8.6331,8.5966,8.5966,82000.0
2013-04-08 09:45:00,9.42,9.42,9.4,9.42,48400.0,8.5966,8.5966,8.5783,8.5966,48400.0
2013-04-08 09:50:00,9.41,9.41,9.38,9.4,216800.0,8.5875,8.5875,8.5601,8.5783,216800.0
2013-04-08 09:55:00,9.4,9.42,9.4,9.42,138400.0,8.5783,8.5966,8.5783,8.5966,138400.0
2013-04-08 10:00:00,9.42,9.42,9.39,9.39,14800.0,8.5966,8.5966,8.5692,8.5692,14800.0
2013-04-08 10:05:00,9.41,9.42,9.41,9.42,26000.0,8.5875,8.5966,8.5875,8.5966,26000.0
2013-04-08 10:10:00,9.44,9.44,9.4,9.4,27600.0,8.6148,8.6148,8.5783,8.5783,27600.0
2013-04-08 10:15:00,9.42,9.42,9.37,9.37,20400.0,8.5966,8.5966,8.551,8.551,20400.0
2013-04-08 10:20:00,9.38,9.4,9.38,9.38,22000.0,8.5601,8.5783,8.5601,8.5601,22000.0
2013-04-08 10:25:00,9.39,9.4,9.38,9.4,11600.0,8.5692,8.5783,8.5601,8.5783,11600.0
2013-04-08 10:30:00,9.41,9.42,9.41,9.41,68400.0,8.5875,8.5966,8.5875,8.5875,68400.0
2013-04-08 10:35:00,9.43,9.43,9.42,9.42,70800.0,8.6057,8.6057,8.5966,8.5966,70800.0
2013-04-08 10:40:00,9.42,9.42,9.4,9.42,20000.0,8.5966,8.5966,8.5783,8.5966,20000.0
2013-04-08 10:45:00,9.42,9.46,9.42,9.45,98400.0,8.5966,8.6331,8.5966,8.624,98400.0
2013-04-08 10:50:00,9.44,9.45,9.44,9.44,17200.0,8.6148,8.624,8.6148,8.6148,17200.0
2013-04-08 10:55:00,9.44,9.44,9.43,9.44,17600.0,8.6148,8.6148,8.6057,8.6148,17600.0
2013-04-08 11:00:00,9.44,9.44,9.42,9.43,15200.0,8.6148,8.6148,8.5966,8.6057,15200.0
2013-04-08 11:05:00,9.42,9.44,9.42,9.43,50800.0,8.5966,8.6148,8.5966,8.6057,50800.0
2013-04-08 11:10:00,9.43,9.45,9.43,9.45,15200.0,8.6057,8.624,8.6057,8.624,15200.0
2013-04-08 11:15:00,9.46,9.46,9.42,9.44,16000.0,8.6331,8.6331,8.5966,8.6148,16000.0
2013-04-08 11:20:00,9.43,9.45,9.43,9.45,9600.0,8.6057,8.624,8.6057,8.624,9600.0
2013-04-08 11:25:00,9.45,9.45,9.43,9.44,18000.0,8.624,8.624,8.6057,8.6148,18000.0
2013-04-08 11:30:00,9.44,9.44,9.44,9.44,8400.0,8.6148,8.6148,8.6148,8.6148,8400.0
2013-04-08 11:35:00,9.44,9.44,9.43,9.44,12400.0,8.6148,8.6148,8.6057,8.6148,12400.0
2013-04-08 11:40:00,9.44,9.45,9.44,9.44,9200.0,8.6148,8.624,8.6148,8.6148,9200.0
2013-04-08 11:45:00,9.44,9.45,9.43,9.44,29600.0,8.6148,8.624,8.6057,8.6148,29600.0
2013-04-08 11:50:00,9.44,9.44,9.42,9.42,13200.0,8.6148,8.6148,8.5966,8.5966,13200.0
2013-04-08 11:55:00,9.43,9.44,9.43,9.43,6000.0,8.6057,8.6148,8.6057,8.6057,6000.0
2013-04-08 12:00:00,9.43,9.44,9.43,9.43,12800.0,8.6057,8.6148,8.6057,8.6057,12800.0
2013-04-08 12:05:00,9.43,9.44,9.43,9.43,7200.0,8.6057,8.6148,8.6057,8.6057,7200.0
2013-04-08 12:10:00,9.42,9.43,9.42,9.43,4800.0,8.5966,8.6057,8.5966,8.6057,4800.0
2013-04-08 12:15:00,9.43,9.43,9.42,9.42,9600.0,8.6057,8.6057,8.5966,8.5966,9600.0
2013-04-08 12:20:00,9.41,9.41,9.4,9.41,47600.0,8.5875,8.5875,8.5783,8.5875,47600.0
2013-04-08 12:25:00,9.41,9.42,9.41,9.42,7200.0,8.5875,8.5966,8.5875,8.5966,7200.0
2013-04-08 12:30:00,9.43,9.43,9.43,9.43,9200.0,8.6057,8.6057,8.6057,8.6057,9200.0
2013-04-08 12:35:00,9.44,9.44,9.44,9.44,2400.0,8.6148,8.6148,8.6148,8.6148,2400.0
2013-04-08 12:40:00,9.45,9.45,9.44,9.44,5600.0,8.624,8.624,8.6148,8.6148,5600.0
2013-04-08 12:45:00,9.44,9.44,9.44,9.44,5600.0,8.6148,8.6148,8.6148,8.6148,5600.0
2013-04-08 12:50:00,9.43,9.43,9.43,9.43,2800.0,8.6057,8.6057,8.6057,8.6057,2800.0
2013-04-08 12:55:00,9.43,9.43,9.43,9.43,13600.0,8.6057,8.6057,8.6057,8.6057,13600.0
2013-04-08 13:00:00,9.44,9.44,9.44,9.44,8000.0,8.6148,8.6148,8.6148,8.6148,8000.0
2013-04-08 13:05:00,9.44,9.44,9.44,9.44,3200.0,8.6148,8.6148,8.6148,8.6148,3200.0
2013-04-08 13:10:00,9.44,9.46,9.44,9.46,46800.0,8.6148,8.6331,8.6148,8.6331,46800.0
2013-04-08 13:15:00,9.46,9.46,9.45,9.46,19200.0,8.6331,8.6331,8.624,8.6331,19200.0
2013-04-08 13:20:00,9.46,9.46,9.46,9.46,400.0,8.6331,8.6331,8.6331,8.6331,400.0
2013-04-08 13:25:00,9.46,9.46,9.45,9.46,10000.0,8.6331,8.6331,8.624,8.6331,10000.0
2013-04-08 13:30:00,9.46,9.46,9.46,9.46,2800.0,8.6331,8.6331,8.6331,8.6331,2800.0
2013-04-08 13:35:00,9.46,9.46,9.46,9.46,4400.0,8.6331,8.6331,8.6331,8.6331,4400.0
2013-04-08 13:40:00,9.47,9.49,9.47,9.49,18000.0,8.6422,8.6605,8.6422,8.6605,18000.0
2013-04-08 13:45:00,9.49,9.51,9.49,9.51,14800.0,8.6605,8.6787,8.6605,8.6787,14800.0
2013-04-08 13:50:00,9.51,9.51,9.51,9.51,800.0,8.6787,8.6787,8.6787,8.6787,800.0
2013-04-08 13:55:00,9.51,9.53,9.51,9.53,41200.0,8.6787,8.697,8.6787,8.697,41200.0
2013-04-08 14:00:00,9.53,9.53,9.52,9.53,9600.0,8.697,8.697,8.6878,8.697,9600.0
2013-04-08 14:05:00,9.53,9.53,9.52,9.53,22000.0,8.697,8.697,8.6878,8.697,22000.0
2013-04-08 14:10:00,9.53,9.56,9.53,9.55,41200.0,8.697,8.7243,8.697,8.7152,41200.0
2013-04-08 14:15:00,9.55,9.56,9.55,9.55,8000.0,8.7152,8.7243,8.7152,8.7152,8000.0
2013-04-08 14:20:00,9.55,9.55,9.53,9.53,13200.0,8.7152,8.7152,8.697,8.697,13200.0
2013-04-08 14:25:00,9.53,9.54,9.53,9.54,18400.0,8.697,8.7061,8.697,8.7061,18400.0
2013-04-08 14:30:00,9.54,9.54,9.53,9.54,12800.0,8.7061,8.7061,8.697,8.7061,12800.0
2013-04-08 14:35:00,9.53,9.55,9.53,9.55,18800.0,8.697,8.7152,8.697,8.7152,18800.0
2013-04-08 14:40:00,9.55,9.56,9.54,9.55,12400.0,8.7152,8.7243,8.7061,8.7152,12400.0
2013-04-08 14:45:00,9.55,9.55,9.55,9.55,4400.0,8.7152,8.7152,8.7152,8.7152,4400.0
2013-04-08 14:50:00,9.55,9.56,9.54,9.54,10400.0,8.7152,8.7243,8.7061,8.7061,10400.0
2013-04-08 14:55:00,9.54,9.54,9.53,9.54,8000.0,8.7061,8.7061,8.697,8.7061,8000.0
2013-04-08 15:00:00,9.54,9.54,9.54,9.54,400.0,8.7061,8.7061,8.7061,8.7061,400.0
2013-04-08 15:05:00,9.54,9.54,9.54,9.54,17600.0,8.7061,8.7061,8.7061,8.7061,17600.0
2013-04-08 15:10:00,9.54,9.56,9.54,9.56,62000.0,8.7061,8.7243,8.7061,8.7243,62000.0
2013-04-08 15:15:00,9.56,9.56,9.54,9.55,40000.0,8.7243,8.7243,8.7061,8.7152,40000.0
2013-04-08 15:20:00,9.54,9.56,9.54,9.56,56800.0,8.7061,8.7243,8.7061,8.7243,56800.0
2013-04-08 15:25:00,9.55,9.56,9.55,9.56,20400.0,8.7152,8.7243,8.7152,8.7243,20400.0
2013-04-08 15:30:00,9.56,9.58,9.56,9.58,36800.0,8.7243,8.7426,8.7243,8.7426,36800.0
2013-04-08 15:35:00,9.58,9.59,9.57,9.58,30800.0,8.7426,8.7517,8.7335,8.7426,30800.0
2013-04-08 15:40:00,9.58,9.59,9.58,9.59,286000.0,8.7426,8.7517,8.7426,8.7517,286000.0
2013-04-08 15:45:00,9.59,9.6,9.59,9.59,229600.0,8.7517,8.7609,8.7517,8.7517,229600.0
2013-04-08 15:50:00,9.6,9.61,9.59,9.61,91200.0,8.7609,8.77,8.7517,8.77,91200.0
2013-04-08 15:55:00,9.61,9.64,9.61,9.63,173200.0,8.77,8.7974,8.77,8.7882,173200.0
2013-04-09 09:30:00,9.69,9.7,9.68,9.69,275200.0,8.843,8.8521,8.8339,8.843,275200.0
2013-04-09 09:35:00,9.69,9.7,9.66,9.68,313200.0,8.843,8.8521,8.8156,8.8339,313200.0
2013-04-09 09:40:00,9.68,9.68,9.63,9.64,189600.0,8.8339,8.8339,8.7882,8.7974,189600.0
2013-04-09 09:45:00,9.64,9.66,9.63,9.65,91200.0,8.7974,8.8156,8.7882,8.8065,91200.0
2013-04-09 09:50:00,9.66,9.66,9.61,9.62,100400.0,8.8156,8.8156,8.77,8.7791,100400.0
2013-04-09 09:55:00,9.63,9.63,9.6,9.61,71600.0,8.7882,8.7882,8.7609,8.77,71600.0
2013-04-09 10:00:00,9.6,9.63,9.6,9.62,37600.0,8.7609,8.7882,8.7609,8.7791,37600.0
2013-04-09 10:05:00,9.61,9.65,9.61,9.64,41600.0,8.77,8.8065,8.77,8.7974,41600.0
2013-04-09 10:10:00,9.63,9.66,9.63,9.64,84800.0,8.7882,8.8156,8.7882,8.7974,84800.0
2013-04-09 10:15:00,9.65,9.66,9.63,9.63,42800.0,8.8065,8.8156,8.7882,8.7882,42800.0
2013-04-09 10:20:00,9.65,9.67,9.65,9.66,43600.0,8.8065,8.8247,8.8065,8.8156,43600.0
2013-04-09 10:25:00,9.67,9.69,9.67,9.69,73600.0,8.8247,8.843,8.8247,8.843,73600.0
2013-04-09 10:30:00,9.69,9.69,9.66,9.66,63600.0,8.843,8.843,8.8156,8.8156,63600.0
2013-04-09 10:35:00,9.66,9.68,9.65,9.66,52800.0,8.8156,8.8339,8.8065,8.8156,52800.0
2013-04-09 10:40:00,9.65,9.65,9.65,9.65,2800.0,8.8065,8.8065,8.8065,8.8065,2800.0
2013-04-09 10:45:00,9.65,9.65,9.64,9.65,2800.0,8.8065,8.8065,8.7974,8.8065,2800.0
2013-04-09 10:50:00,9.64,9.64,9.63,9.63,9200.0,8.7974,8.7974,8.7882,8.7882,9200.0
2013-04-09 10:55:00,9.62,9.64,9.62,9.63,30000.0,8.7791,8.7974,8.7791,8.7882,30000.0
2013-04-09 11:00:00,9.63,9.64,9.62,9.64,14000.0,8.7882,8.7974,8.7791,8.7974,14000.0
2013-04-09 11:05:00,9.64,9.65,9.63,9.63,18800.0,8.7974,8.8065,8.7882,8.7882,18800.0
2013-04-09 11:10:00,9.64,9.65,9.64,9.65,16400.0,8.7974,8.8065,8.7974,8.8065,16400.0
2013-04-09 11:15:00,9.62,9.62,9.6,9.6,6400.0,8.7791,8.7791,8.7609,8.7609,6400.0
2013-04-09 11:20:00,9.62,9.62,9.62,9.62,6000.0,8.7791,8.7791,8.7791,8.7791,6000.0
2013-04-09 11:25:00,9.62,9.62,9.62,9.62,0.0,8.7791,8.7791,8.7791,8.7791,0.0
2013-04-09 11:30:00,9.64,9.65,9.64,9.64,24800.0,8.7974,8.8065,8.7974,8.7974,24800.0
2013-04-09 11:35:00,9.65,9.65,9.64,9.64,14400.0,8.8065,8.8065,8.7974,8.7974,14400.0
2013-04-09 11:40:00,9.65,9.66,9.65,9.66,16000.0,8.8065,8.8156,8.8065,8.8156,16000.0
2013-04-09 11:45:00,9.67,9.67,9.67,9.67,12400.0,8.8247,8.8247,8.8247,8.8247,12400.0
2013-04-09 11:50:00,9.66,9.67,9.66,9.67,5600.0,8.8156,8.8247,8.8156,8.8247,5600.0
2013-04-09 11:55:00,9.67,9.68,9.67,9.68,12000.0,8.8247,8.8339,8.8247,8.8339,12000.0
2013-04-09 12:00:00,9.69,9.69,9.68,9.68,42800.0,8.843,8.843,8.8339,8.8339,42800.0
2013-04-09 12:05:00,9.68,9.68,9.67,9.67,17600.0,8.8339,8.8339,8.8247,8.8247,17600.0
2013-04-09 12:10:00,9.67,9.68,9.67,9.68,6400.0,8.8247,8.8339,8.8247,8.8339,6400.0
2013-04-09 12:15:00,9.69,9.69,9.68,9.69,37200.0,8.843,8.843,8.8339,8.843,37200.0
2013-04-09 12:20:00,9.69,9.69,9.69,9.69,6000.0,8.843,8.843,8.843,8.843,6000.0
2013-04-09 12:25:00,9.68,9.7,9.68,9.7,16800.0,8.8339,8.8521,8.8339,8.8521,16800.0
2013-04-09 12:30:00,9.71,9.73,9.71,9.72,93200.0,8.8612,8.8795,8.8612,8.8704,93200.0
2013-04-09 12:35:00,9.72,9.73,9.72,9.72,27600.0,8.8704,8.8795,8.8704,8.8704,27600.0
2013-04-09 12:40:00,9.72,9.72,9.71,9.71,7600.0,8.8704,8.8704,8.8612,8.8612,7600.0
2013-04-09 12:45:00,9.71,9.72,9.71,9.72,43200.0,8.8612,8.8704,8.8612,8.8704,43200.0
2013-04-09 12:50:00,9.71,9.72,9.71,9.71,8400.0,8.8612,8.8704,8.8612,8.8612,8400.0
2013-04-09 12:55:00,9.71,9.71,9.71,9.71,7200.0,8.8612,8.8612,8.8612,8.8612,7200.0
2013-04-09 13:00:00,9.72,9.74,9.72,9.73,8400.0,8.8704,8.8886,8.8704,8.8795,8400.0
2013-04-09 13:05:00,9.72,9.72,9.72,9.72,400.0,8.8704,8.8704,8.8704,8.8704,400.0
2013-04-09 13:10:00,9.72,9.72,9.72,9.72,20800.0,8.8704,8.8704,8.8704,8.8704,20800.0
2013-04-09 13:15:00,9.73,9.77,9.73,9.77,141200.0,8.8795,8.916,8.8795,8.916,141200.0
2013-04-09 13:20:00,9.76,9.77,9.76,9.76,24000.0,8.9069,8.916,8.9069,8.9069,24000.0
2013-04-09 13:25:00,9.77,9.8,9.77,9.79,90800.0,8.916,8.9434,8.916,8.9342,90800.0
2013-04-09 13:30:00,9.79,9.8,9.78,9.8,42800.0,8.9342,8.9434,8.9251,8.9434,42800.0
2013-04-09 13:35:00,9.79,9.8,9.78,9.78,15200.0,8.9342,8.9434,8.9251,8.9251,15200.0
2013-04-09 13:40:00,9.79,9.81,9.79,9.8,24400.0,8.9342,8.9525,8.9342,8.9434,24400.0
2013-04-09 13:45:00,9.8,9.81,9.8,9.8,37200.0,8.9434,8.9525,8.9434,8.9434,37200.0
2013-04-09 13:50:00,9.81,9.81,9.79,9.8,43200.0,8.9525,8.9525,8.9342,8.9434,43200.0
2013-04-09 13:55:00,9.79,9.8,9.79,9.79,8000.0,8.9342,8.9434,8.9342,8.9342,8000.0
2013-04-09 14:00:00,9.79,9.8,9.79,9.8,25200.0,8.9342,8.9434,8.9342,8.9434,25200.0
2013-04-09 14:05:00,9.8,9.8,9.79,9.8,32800.0,8.9434,8.9434,8.9342,8.9434,32800.0
2013-04-09 14:10:00,9.8,9.8,9.8,9.8,3200.0,8.9434,8.9434,8.9434,8.9434,3200.0
2013-04-09 14:15:00,9.79,9.79,9.78,9.79,95200.0,8.9342,8.9342,8.9251,8.9342,95200.0
2013-04-09 14:20:00,9.78,9.8,9.77,9.8,24400.0,8.9251,8.9434,8.916,8.9434,24400.0
2013-04-09 14:25:00,9.8,9.81,9.8,9.8,26400.0,8.9434,8.9525,8.9434,8.9434,26400.0
2013-04-09 14:30:00,9.81,9.82,9.81,9.81,39600.0,8.9525,8.9616,8.9525,8.9525,39600.0
2013-04-09 14:35:00,9.81,9.81,9.81,9.81,13600.0,8.9525,8.9525,8.9525,8.9525,13600.0
2013-04-09 14:40:00,9.81,9.84,9.81,9.83,95200.0,8.9525,8.9799,8.9525,8.9707,95200.0
2013-04-09 14:45:00,9.83,9.84,9.82,9.83,60800.0,8.9707,8.9799,8.9616,8.9707,60800.0
2013-04-09 14:50:00,9.83,9.84,9.82,9.82,26400.0,8.9707,8.9799,8.9616,8.9616,26400.0
2013-04-09 14:55:00,9.82,9.83,9.82,9.82,10400.0,8.9616,8.9707,8.9616,8.9616,10400.0
2013-04-09 15:00:00,9.83,9.83,9.81,9.81,29200.0,8.9707,8.9707,8.9525,8.9525,29200.0
2013-04-09 15:05:00,9.82,9.83,9.79,9.79,50000.0,8.9616,8.9707,8.9342,8.9342,50000.0
2013-04-09 15:10:00,9.79,9.8,9.79,9.8,18400.0,8.9342,8.9434,8.9342,8.9434,18400.0
2013-04-09 15:15:00,9.8,9.81,9.8,9.81,40000.0,8.9434,8.9525,8.9434,8.9525,40000.0
2013-04-09 15:20:00,9.8,9.81,9.8,9.8,39200.0,8.9434,8.9525,8.9434,8.9434,39200.0
2013-04-09 15:25:00,9.8,9.8,9.79,9.79,20000.0,8.9434,8.9434,8.9342,8.9342,20000.0
2013-04-09 15:30:00,9.79,9.79,9.78,9.78,38400.0,8.9342,8.9342,8.9251,8.9251,38400.0
2013-04-09 15:35:00,9.78,9.79,9.74,9.76,82800.0,8.9251,8.9342,8.8886,8.9069,82800.0
2013-04-09 15:40:00,9.76,9.78,9.76,9.76,108800.0,8.9069,8.9251,8.9069,8.9069,108800.0
2013-04-09 15:45:00,9.76,9.76,9.74,9.76,169200.0,8.9069,8.9069,8.8886,8.9069,169200.0
2013-04-09 15:50:00,9.75,9.75,9.74,9.75,82400.0,8.8977,8.8977,8.8886,8.8977,82400.0
2013-04-09 15:55:00,9.76,9.77,9.72,9.73,204800.0,8.9069,8.916,8.8704,8.8795,204800.0
2013-04-10 09:30:00,9.81,9.88,9.81,9.87,339600.0,8.9525,9.0164,8.9525,9.0072,339600.0
2013-04-10 09:35:00,9.87,9.88,9.86,9.87,163200.0,9.0072,9.0164,8.9981,9.0072,163200.0
2013-04-10 09:40:00,9.86,9.87,9.84,9.86,31600.0,8.9981,9.0072,8.9799,8.9981,31600.0
2013-04-10 09:45:00,9.86,9.89,9.86,9.89,90400.0,8.9981,9.0255,8.9981,9.0255,90400.0
2013-04-10 09:50:00,9.89,9.89,9.86,9.87,36400.0,9.0255,9.0255,8.9981,9.0072,36400.0
2013-04-10 09:55:00,9.88,9.9,9.87,9.9,28400.0,9.0164,9.0346,9.0072,9.0346,28400.0
2013-04-10 10:00:00,9.9,9.92,9.9,9.9,163200.0,9.0346,9.0529,9.0346,9.0346,163200.0
2013-04-10 10:05:00,9.91,9.95,9.91,9.94,134000.0,9.0438,9.0803,9.0438,9.0711,134000.0
2013-04-10 10:10:00,9.94,9.94,9.93,9.94,62800.0,9.0711,9.0711,9.062,9.0711,62800.0
2013-04-10 10:15:00,9.94,9.95,9.92,9.92,60400.0,9.0711,9.0803,9.0529,9.0529,60400.0
2013-04-10 10:20:00,9.92,9.94,9.92,9.93,35600.0,9.0529,9.0711,9.0529,9.062,35600.0
2013-04-10 10:25:00,9.93,9.95,9.93,9.95,63600.0,9.062,9.0803,9.062,9.0803,63600.0
2013-04-10 10:30:00,9.96,9.96,9.94,9.95,72800.0,9.0894,9.0894,9.0711,9.0803,72800.0
2013-04-10 10:35:00,9.95,9.95,9.94,9.94,60800.0,9.0803,9.0803,9.0711,9.0711,60800.0
2013-04-10 10:40:00,9.95,9.97,9.95,9.97,88800.0,9.0803,9.0985,9.0803,9.0985,88800.0
2013-04-10 10:45:00,9.97,9.99,9.97,9.99,30800.0,9.0985,9.1168,9.0985,9.1168,30800.0
2013-04-10 10:50:00,9.98,9.99,9.97,9.99,49600.0,9.1076,9.1168,9.0985,9.1168,49600.0
2013-04-10 10:55:00,9.99,10.03,9.99,10.03,72000.0,9.1168,9.1533,9.1168,9.1533,72000.0
2013-04-10 11:00:00,10.03,10.03,10.01,10.01,192800.0,9.1533,9.1533,9.135,9.135,192800.0
2013-04-10 11:05:00,10.02,10.05,10.01,10.05,104000.0,9.1441,9.1715,9.135,9.1715,104000.0
2013-04-10 11:10:00,10.05,10.06,10.04,10.04,90800.0,9.1715,9.1806,9.1624,9.1624,90800.0
2013-04-10 11:15:00,10.04,10.04,10.03,10.03,55200.0,9.1624,9.1624,9.1533,9.1533,55200.0
2013-04-10 11:20:00,10.03,10.04,10.03,10.04,18000.0,9.1533,9.1624,9.1533,9.1624,18000.0
2013-04-10 11:25:00,10.03,10.04,10.03,10.04,62000.0,9.1533,9.1624,9.1533,9.1624,62000.0
2013-04-10 11:30:00,10.04,10.05,10.04,10.04,13600.0,9.1624,9.1715,9.1624,9.1624,13600.0
2013-04-10 11:35:00,10.05,10.05,10.04,10.04,8000.0,9.1715,9.1715,9.1624,9.1624,8000.0
2013-04-10 11:40:00,10.05,10.06,10.05,10.06,35600.0,9.1715,9.1806,9.1715,9.1806,35600.0
2013-04-10 11:45:00,10.06,10.06,10.05,10.05,20400.0,9.1806,9.1806,9.1715,9.1715,20400.0
2013-04-10 11:50:00,10.05,10.07,10.05,10.06,59600.0,9.1715,9.1898,9.1715,9.1806,59600.0
2013-04-10 11:55:00,10.08,10.08,10.06,10.06,22000.0,9.1989,9.1989,9.1806,9.1806,22000.0
2013-04-10 12:00:00,10.05,10.05,10.03,10.04,14000.0,9.1715,9.1715,9.1533,9.1624,14000.0
2013-04-10 12:05:00,10.04,10.05,10.04,10.05,27200.0,9.1624,9.1715,9.1624,9.1715,27200.0
2013-04-10 12:10:00,10.05,10.06,10.05,10.06,14800.0,9.1715,9.1806,9.1715,9.1806,14800.0
2013-04-10 12:15:00,10.06,10.06,10.06,10.06,0.0,9.1806,9.1806,9.1806,9.1806,0.0
2013-04-10 12:20:00,10.06,10.07,10.06,10.06,12000.0,9.1806,9.1898,9.1806,9.1806,12000.0
2013-04-10 12:25:00,10.05,10.06,10.05,10.06,7600.0,9.1715,9.1806,9.1715,9.1806,7600.0
2013-04-10 12:30:00,10.06,10.08,10.06,10.07,25200.0,9.1806,9.1989,9.1806,9.1898,25200.0
2013-04-10 12:35:00,10.07,10.1,10.07,10.1,15200.0,9.1898,9.2171,9.1898,9.2171,15200.0
2013-04-10 12:40:00,10.1,10.1,10.1,10.1,10800.0,9.2171,9.2171,9.2171,9.2171,10800.0
2013-04-10 12:45:00,10.1,10.11,10.1,10.11,24800.0,9.2171,9.2263,9.2171,9.2263,24800.0
2013-04-10 12:50:00,10.11,10.11,10.09,10.1,21200.0,9.2263,9.2263,9.208,9.2171,21200.0
2013-04-10 12:55:00,10.1,10.11,10.1,10.1,9600.0,9.2171,9.2263,9.2171,9.2171,9600.0
2013-04-10 13:00:00,10.11,10.11,10.11,10.11,400.0,9.2263,9.2263,9.2263,9.2263,400.0
2013-04-10 13:05:00,10.09,10.1,10.09,10.1,6800.0,9.208,9.2171,9.208,9.2171,6800.0
2013-04-10 13:10:00,10.1,10.1,10.09,10.09,9600.0,9.2171,9.2171,9.208,9.208,9600.0
2013-04-10 13:15:00,10.09,10.1,10.09,10.09,23600.0,9.208,9.2171,9.208,9.208,23600.0
2013-04-10 13:20:00,10.09,10.11,10.08,10.1,32800.0,9.208,9.2263,9.1989,9.2171,32800.0
2013-04-10 13:25:00,10.11,10.12,10.1,10.11,24000.0,9.2263,9.2354,9.2171,9.2263,24000.0
2013-04-10 13:30:00,10.11,10.12,10.1,10.1,4400.0,9.2263,9.2354,9.2171,9.2171,4400.0
2013-04-10 13:35:00,10.09,10.09,10.08,10.08,7200.0,9.208,9.208,9.1989,9.1989,7200.0
2013-04-10 13:40:00,10.09,10.1,10.09,10.1,7200.0,9.208,9.2171,9.208,9.2171,7200.0
2013-04-10 13:45:00,10.11,10.11,10.1,10.1,5600.0,9.2263,9.2263,9.2171,9.2171,5600.0
2013-04-10 13:50:00,10.1,10.1,10.08,10.1,29200.0,9.2171,9.2171,9.1989,9.2171,29200.0
2013-04-10 13:55:00,10.09,10.09,10.09,10.09,14800.0,9.208,9.208,9.208,9.208,14800.0
2013-04-10 14:00:00,10.1,10.11,10.1,10.1,14800.0,9.2171,9.2263,9.2171,9.2171,14800.0
2013-04-10 14:05:00,10.11,10.11,10.11,10.11,6400.0,9.2263,9.2263,9.2263,9.2263,6400.0
2013-04-10 14:10:00,10.11,10.11,10.11,10.11,15200.0,9.2263,9.2263,9.2263,9.2263,15200.0
2013-04-10 14:15:00,10.11,10.11,10.1,10.11,10400.0,9.2263,9.2263,9.2171,9.2263,10400.0
2013-04-10 14:20:00,10.11,10.12,10.09,10.09,22800.0,9.2263,9.2354,9.208,9.208,22800.0
2013-04-10 14:25:00,10.09,10.09,10.08,10.08,60800.0,9.208,9.208,9.1989,9.1989,60800.0
2013-04-10 14:30:00,10.08,10.08,10.06,10.07,63200.0,9.1989,9.1989,9.1806,9.1898,63200.0
2013-04-10 14:35:00,10.07,10.08,10.07,10.08,18800.0,9.1898,9.1989,9.1898,9.1989,18800.0
2013-04-10 14:40:00,10.08,10.09,10.08,10.08,17600.0,9.1989,9.208,9.1989,9.1989,17600.0
2013-04-10 14:45:00,10.08,10.1,10.08,10.1,15200.0,9.1989,9.2171,9.1989,9.2171,15200.0
2013-04-10 14:50:00,10.1,10.1,10.08,10.09,69200.0,9.2171,9.2171,9.1989,9.208,69200.0
2013-04-10 14:55:00,10.09,10.09,10.09,10.09,41600.0,9.208,9.208,9.208,9.208,41600.0
2013-04-10 15:00:00,10.09,10.09,10.07,10.07,11600.0,9.208,9.208,9.1898,9.1898,11600.0
2013-04-10 15:05:00,10.07,10.07,10.06,10.06,68800.0,9.1898,9.1898,9.1806,9.1806,68800.0
2013-04-10 15:10:00,10.06,10.07,10.05,10.05,14800.0,9.1806,9.1898,9.1715,9.1715,14800.0
2013-04-10 15:15:00,10.05,10.06,10.05,10.05,52000.0,9.1715,9.1806,9.1715,9.1715,52000.0
2013-04-10 15:20:00,10.05,10.08,10.05,10.08,17600.0,9.1715,9.1989,9.1715,9.1989,17600.0
2013-04-10 15:25:00,10.08,10.1,10.07,10.09,40400.0,9.1989,9.2171,9.1898,9.208,40400.0
2013-04-10 15:30:00,10.09,10.1,10.07,10.1,42400.0,9.208,9.2171,9.1898,9.2171,42400.0
2013-04-10 15:35:00,10.1,10.11,10.09,10.11,31200.0,9.2171,9.2263,9.208,9.2263,31200.0
2013-04-10 15:40:00,10.11,10.12,10.1,10.11,217200.0,9.2263,9.2354,9.2171,9.2263,217200.0
2013-04-10 15:45:00,10.11,10.12,10.11,10.11,93600.0,9.2263,9.2354,9.2263,9.2263,93600.0
2013-04-10 15:50:00,10.11,10.12,10.1,10.1,84400.0,9.2263,9.2354,9.2171,9.2171,84400.0
2013-04-10 15:55:00,10.11,10.11,10.09,10.09,268400.0,9.2263,9.2263,9.208,9.208,268400.0
2013-04-11 09:30:00,10.11,10.12,10.09,10.09,121200.0,9.2263,9.2354,9.208,9.208,121200.0
2013-04-11 09:35:00,10.09,10.1,10.08,10.08,62400.0,9.208,9.2171,9.1989,9.1989,62400.0
2013-04-11 09:40:00,10.09,10.1,10.08,10.08,119200.0,9.208,9.2171,9.1989,9.1989,119200.0
2013-04-11 09:45:00,10.07,10.13,10.07,10.13,100400.0,9.1898,9.2445,9.1898,9.2445,100400.0
2013-04-11 09:50:00,10.13,10.15,10.13,10.13,222400.0,9.2445,9.2628,9.2445,9.2445,222400.0
2013-04-11 09:55:00,10.13,10.15,10.12,10.12,78000.0,9.2445,9.2628,9.2354,9.2354,78000.0
2013-04-11 10:00:00,10.12,10.16,10.12,10.15,70800.0,9.2354,9.2719,9.2354,9.2628,70800.0
2013-04-11 10:05:00,10.15,10.18,10.15,10.17,133200.0,9.2628,9.2902,9.2628,9.281,133200.0
2013-04-11 10:10:00,10.17,10.17,10.16,10.16,152000.0,9.281,9.281,9.2719,9.2719,152000.0
2013-04-11 10:15:00,10.16,10.16,10.14,10.15,93200.0,9.2719,9.2719,9.2536,9.2628,93200.0
2013-04-11 10:20:00,10.15,10.17,10.15,10.17,68400.0,9.2628,9.281,9.2628,9.281,68400.0
2013-04-11 10:25:00,10.16,10.19,10.16,10.19,40800.0,9.2719,9.2993,9.2719,9.2993,40800.0
2013-04-11 10:30:00,10.18,10.19,10.17,10.17,50800.0,9.2902,9.2993,9.281,9.281,50800.0
2013-04-11 10:35:00,10.17,10.18,10.15,10.18,56800.0,9.281,9.2902,9.2628,9.2902,56800.0
2013-04-11 10:40:00,10.18,10.21,10.18,10.21,88400.0,9.2902,9.3175,9.2902,9.3175,88400.0
2013-04-11 10:45:00,10.21,10.21,10.19,10.21,58800.0,9.3175,9.3175,9.2993,9.3175,58800.0
2013-04-11 10:50:00,10.2,10.24,10.2,10.24,45200.0,9.3084,9.3449,9.3084,9.3449,45200.0
2013-04-11 10:55:00,10.23,10.24,10.22,10.24,27200.0,9.3358,9.3449,9.3267,9.3449,27200.0
2013-04-11 11:00:00,10.24,10.25,10.24,10.24,34000.0,9.3449,9.354,9.3449,9.3449,34000.0
2013-04-11 11:05:00,10.24,10.26,10.24,10.25,76800.0,9.3449,9.3632,9.3449,9.354,76800.0
2013-04-11 11:10:00,10.24,10.27,10.24,10.26,32000.0,9.3449,9.3723,9.3449,9.3632,32000.0
2013-04-11 11:15:00,10.26,10.28,10.25,10.28,57200.0,9.3632,9.3814,9.354,9.3814,57200.0
2013-04-11 11:20:00,10.28,10.28,10.27,10.27,20000.0,9.3814,9.3814,9.3723,9.3723,20000.0
2013-04-11 11:25:00,10.27,10.29,10.27,10.27,36800.0,9.3723,9.3905,9.3723,9.3723,36800.0
2013-04-11 11:30:00,10.28,10.28,10.25,10.25,50400.0,9.3814,9.3814,9.354,9.354,50400.0
2013-04-11 11:35:00,10.25,10.25,10.24,10.24,47600.0,9.354,9.354,9.3449,9.3449,47600.0
2013-04-11 11:40:00,10.23,10.24,10.22,10.22,42000.0,9.3358,9.3449,9.3267,9.3267,42000.0
2013-04-11 11:45:00,10.21,10.22,10.21,10.21,19200.0,9.3175,9.3267,9.3175,9.3175,19200.0
2013-04-11 11:50:00,10.22,10.22,10.21,10.21,5200.0,9.3267,9.3267,9.3175,9.3175,5200.0
2013-04-11 11:55:00,10.22,10.23,10.22,10.23,8800.0,9.3267,9.3358,9.3267,9.3358,8800.0
2013-04-11 12:00:00,10.22,10.22,10.2,10.2,28400.0,9.3267,9.3267,9.3084,9.3084,28400.0
2013-04-11 12:05:00,10.2,10.22,10.2,10.21,27600.0,9.3084,9.3267,9.3084,9.3175,27600.0
2013-04-11 12:10:00,10.21,10.21,10.2,10.21,15200.0,9.3175,9.3175,9.3084,9.3175,15200.0
2013-04-11 12:15:00,10.21,10.21,10.2,10.21,39600.0,9.3175,9.3175,9.3084,9.3175,39600.0
2013-04-11 12:20:00,10.21,10.21,10.2,10.21,10000.0,9.3175,9.3175,9.3084,9.3175,10000.0
2013-04-11 12:25:00,10.22,10.22,10.19,10.19,56800.0,9.3267,9.3267,9.2993,9.2993,56800.0
2013-04-11 12:30:00,10.2,10.22,10.2,10.22,46400.0,9.3084,9.3267,9.3084,9.3267,46400.0
2013-04-11 12:35:00,10.22,10.23,10.22,10.22,22800.0,9.3267,9.3358,9.3267,9.3267,22800.0
2013-04-11 12:40:00,10.23,10.23,10.22,10.23,16800.0,9.3358,9.3358,9.3267,9.3358,16800.0
2013-04-11 12:45:00,10.22,10.24,10.22,10.24,4400.0,9.3267,9.3449,9.3267,9.3449,4400.0
2013-04-11 12:50:00,10.22,10.22,10.22,10.22,12400.0,9.3267,9.3267,9.3267,9.3267,12400.0
2013-04-11 12:55:00,10.23,10.25,10.22,10.24,9200.0,9.3358,9.354,9.3267,9.3449,9200.0
2013-04-11 13:00:00,10.24,10.27,10.24,10.27,67600.0,9.3449,9.3723,9.3449,9.3723,67600.0
2013-04-11 13:05:00,10.27,10.27,10.25,10.26,7200.0,9.3723,9.3723,9.354,9.3632,7200.0
2013-04-11 13:10:00,10.26,10.26,10.26,10.26,400.0,9.3632,9.3632,9.3632,9.3632,400.0
2013-04-11 13:15:00,10.25,10.26,10.25,10.26,11200.0,9.354,9.3632,9.354,9.3632,11200.0
2013-04-11 13:20:00,10.26,10.26,10.25,10.25,19600.0,9.3632,9.3632,9.354,9.354,19600.0
2013-04-11 13:25:00,10.25,10.25,10.24,10.24,4400.0,9.354,9.354,9.3449,9.3449,4400.0
2013-04-11 13:30:00,10.24,10.26,10.24,10.26,36000.0,9.3449,9.3632,9.3449,9.3632,36000.0
2013-04-11 13:35:00,10.26,10.27,10.26,10.27,17200.0,9.3632,9.3723,9.3632,9.3723,17200.0
2013-04-11 13:40:00,10.27,10.27,10.24,10.25,57200.0,9.3723,9.3723,9.3449,9.354,57200.0
2013-04-11 13:45:00,10.25,10.25,10.25,10.25,3600.0,9.354,9.354,9.354,9.354,3600.0
2013-04-11 13:50:00,10.24,10.24,10.22,10.22,25200.0,9.3449,9.3449,9.3267,9.3267,25200.0
2013-04-11 13:55:00,10.21,10.21,10.2,10.2,135200.0,9.3175,9.3175,9.3084,9.3084,135200.0
2013-04-11 14:00:00,10.21,10.21,10.19,10.19,22400.0,9.3175,9.3175,9.2993,9.2993,22400.0
2013-04-11 14:05:00,10.18,10.2,10.18,10.2,40800.0,9.2902,9.3084,9.2902,9.3084,40800.0
2013-04-11 14:10:00,10.19,10.19,10.18,10.18,15200.0,9.2993,9.2993,9.2902,9.2902,15200.0
2013-04-11 14:15:00,10.18,10.19,10.17,10.18,51200.0,9.2902,9.2993,9.281,9.2902,51200.0
2013-04-11 14:20:00,10.19,10.19,10.18,10.19,30000.0,9.2993,9.2993,9.2902,9.2993,30000.0
2013-04-11 14:25:00,10.2,10.21,10.19,10.21,33200.0,9.3084,9.3175,9.2993,9.3175,33200.0
2013-04-11 14:30:00,10.2,10.22,10.2,10.22,24400.0,9.3084,9.3267,9.3084,9.3267,24400.0
2013-04-11 14:35:00,10.22,10.22,10.22,10.22,23200.0,9.3267,9.3267,9.3267,9.3267,23200.0
2013-04-11 14:40:00,10.21,10.22,10.21,10.22,18800.0,9.3175,9.3267,9.3175,9.3267,18800.0
2013-04-11 14:45:00,10.22,10.22,10.2,10.21,10000.0,9.3267,9.3267,9.3084,9.3175,10000.0
2013-04-11 14:50:00,10.2,10.21,10.2,10.2,15200.0,9.3084,9.3175,9.3084,9.3084,15200.0
2013-04-11 14:55:00,10.23,10.24,10.23,10.24,43600.0,9.3358,9.3449,9.3358,9.3449,43600.0
2013-04-11 15:00:00,10.24,10.24,10.22,10.23,31600.0,9.3449,9.3449,9.3267,9.3358,31600.0
2013-04-11 15:05:00,10.23,10.26,10.22,10.23,28000.0,9.3358,9.3632,9.3267,9.3358,28000.0
2013-04-11 15:10:00,10.24,10.24,10.22,10.22,22800.0,9.3449,9.3449,9.3267,9.3267,22800.0
2013-04-11 15:15:00,10.22,10.23,10.21,10.21,27200.0,9.3267,9.3358,9.3175,9.3175,27200.0
2013-04-11 15:20:00,10.21,10.22,10.19,10.21,45200.0,9.3175,9.3267,9.2993,9.3175,45200.0
2013-04-11 15:25:00,10.2,10.21,10.2,10.21,12000.0,9.3084,9.3175,9.3084,9.3175,12000.0
2013-04-11 15:30:00,10.21,10.23,10.21,10.21,32800.0,9.3175,9.3358,9.3175,9.3175,32800.0
2013-04-11 15:35:00,10.2,10.21,10.2,10.2,23200.0,9.3084,9.3175,9.3084,9.3084,23200.0
2013-04-11 15:40:00,10.19,10.19,10.16,10.18,59600.0,9.2993,9.2993,9.2719,9.2902,59600.0
2013-04-11 15:45:00,10.19,10.2,10.19,10.2,14400.0,9.2993,9.3084,9.2993,9.3084,14400.0
2013-04-11 15:50:00,10.19,10.21,10.19,10.19,44000.0,9.2993,9.3175,9.2993,9.2993,44000.0
2013-04-11 15:55:00,10.18,10.21,10.18,10.2,126800.0,9.2902,9.3175,9.2902,9.3084,126800.0
2013-04-12 09:30:00,10.09,10.13,10.08,10.09,248400.0,9.208,9.2445,9.1989,9.208,248400.0
2013-04-12 09:35:00,10.09,10.12,10.09,10.12,153200.0,9.208,9.2354,9.208,9.2354,153200.0
2013-04-12 09:40:00,10.13,10.13,10.11,10.11,136000.0,9.2445,9.2445,9.2263,9.2263,136000.0
2013-04-12 09:45:00,10.12,10.16,10.12,10.15,86000.0,9.2354,9.2719,9.2354,9.2628,86000.0
2013-04-12 09:50:00,10.15,10.15,10.1,10.11,100000.0,9.2628,9.2628,9.2171,9.2263,100000.0
2013-04-12 09:55:00,10.09,10.1,10.07,10.08,162400.0,9.208,9.2171,9.1898,9.1989,162400.0
2013-04-12 10:00:00,10.08,10.09,10.06,10.06,164800.0,9.1989,9.208,9.1806,9.1806,164800.0
2013-04-12 10:05:00,10.07,10.08,10.06,10.08,76400.0,9.1898,9.1989,9.1806,9.1989,76400.0
2013-04-12 10:10:00,10.09,10.12,10.09,10.12,67200.0,9.208,9.2354,9.208,9.2354,67200.0
2013-04-12 10:15:00,10.1,10.11,10.06,10.06,53600.0,9.2171,9.2263,9.1806,9.1806,53600.0
2013-04-12 10:20:00,10.06,10.08,10.06,10.07,48400.0,9.1806,9.1989,9.1806,9.1898,48400.0
2013-04-12 10:25:00,10.07,10.1,10.06,10.09,185200.0,9.1898,9.2171,9.1806,9.208,185200.0
2013-04-12 10:30:00,10.08,10.09,10.06,10.07,140000.0,9.1989,9.208,9.1806,9.1898,140000.0
2013-04-12 10:35:00,10.06,10.07,10.04,10.05,192000.0,9.1806,9.1898,9.1624,9.1715,192000.0
2013-04-12 10:40:00,10.05,10.05,10.03,10.03,169600.0,9.1715,9.1715,9.1533,9.1533,169600.0
2013-04-12 10:45:00,10.03,10.03,9.96,9.97,256800.0,9.1533,9.1533,9.0894,9.0985,256800.0
2013-04-12 10:50:00,9.97,10.01,9.97,9.99,77200.0,9.0985,9.135,9.0985,9.1168,77200.0
2013-04-12 10:55:00,9.99,10.01,9.98,9.98,26000.0,9.1168,9.135,9.1076,9.1076,26000.0
2013-04-12 11:00:00,9.97,9.99,9.97,9.98,120000.0,9.0985,9.1168,9.0985,9.1076,120000.0
2013-04-12 11:05:00,9.98,9.98,9.95,9.97,62400.0,9.1076,9.1076,9.0803,9.0985,62400.0
2013-04-12 11:10:00,9.97,10.01,9.97,9.99,70800.0,9.0985,9.135,9.0985,9.1168,70800.0
2013-04-12 11:15:00,9.99,10.02,9.99,10.02,36400.0,9.1168,9.1441,9.1168,9.1441,36400.0
2013-04-12 11:20:00,10.02,10.02,10.0,10.01,15600.0,9.1441,9.1441,9.1259,9.135,15600.0
2013-04-12 11:25:00,10.0,10.02,9.99,10.02,33200.0,9.1259,9.1441,9.1168,9.1441,33200.0
2013-04-12 11:30:00,10.02,10.02,10.01,10.02,12800.0,9.1441,9.1441,9.135,9.1441,12800.0
2013-04-12 11:35:00,10.01,10.02,10.0,10.0,62800.0,9.135,9.1441,9.1259,9.1259,62800.0
2013-04-12 11:40:00,10.0,10.0,9.99,9.99,47600.0,9.1259,9.1259,9.1168,9.1168,47600.0
2013-04-12 11:45:00,9.99,10.02,9.99,10.01,61200.0,9.1168,9.1441,9.1168,9.135,61200.0
2013-04-12 11:50:00,10.01,10.05,10.01,10.05,46800.0,9.135,9.1715,9.135,9.1715,46800.0
2013-04-12 11:55:00,10.05,10.05,10.04,10.05,129600.0,9.1715,9.1715,9.1624,9.1715,129600.0
2013-04-12 12:00:00,10.05,10.05,10.03,10.03,65200.0,9.1715,9.1715,9.1533,9.1533,65200.0
2013-04-12 12:05:00,10.04,10.05,10.04,10.05,52000.0,9.1624,9.1715,9.1624,9.1715,52000.0
2013-04-12 12:10:00,10.05,10.06,10.03,10.03,30400.0,9.1715,9.1806,9.1533,9.1533,30400.0
2013-04-12 12:15:00,10.04,10.04,10.03,10.04,10000.0,9.1624,9.1624,9.1533,9.1624,10000.0
2013-04-12 12:20:00,10.04,10.04,10.02,10.02,12000.0,9.1624,9.1624,9.1441,9.1441,12000.0
2013-04-12 12:25:00,10.03,10.03,10.03,10.03,2800.0,9.1533,9.1533,9.1533,9.1533,2800.0
2013-04-12 12:30:00,10.02,10.04,10.02,10.04,6000.0,9.1441,9.1624,9.1441,9.1624,6000.0
2013-04-12 12:35:00,10.04,10.05,10.04,10.05,15600.0,9.1624,9.1715,9.1624,9.1715,15600.0
2013-04-12 12:40:00,10.05,10.07,10.05,10.05,97200.0,9.1715,9.1898,9.1715,9.1715,97200.0
2013-04-12 12:45:00,10.05,10.05,10.04,10.04,14800.0,9.1715,9.1715,9.1624,9.1624,14800.0
2013-04-12 12:50:00,10.05,10.07,10.05,10.07,12800.0,9.1715,9.1898,9.1715,9.1898,12800.0
2013-04-12 12:55:00,10.07,10.08,10.06,10.07,66400.0,9.1898,9.1989,9.1806,9.1898,66400.0
2013-04-12 13:00:00,10.07,10.1,10.07,10.09,51200.0,9.1898,9.2171,9.1898,9.208,51200.0
2013-04-12 13:05:00,10.09,10.12,10.08,10.11,54800.0,9.208,9.2354,9.1989,9.2263,54800.0
2013-04-12 13:10:00,10.11,10.11,10.09,10.09,21200.0,9.2263,9.2263,9.208,9.208,21200.0
2013-04-12 13:15:00,10.09,10.09,10.07,10.07,33600.0,9.208,9.208,9.1898,9.1898,33600.0
2013-04-12 13:20:00,10.07,10.08,10.07,10.07,19600.0,9.1898,9.1989,9.1898,9.1898,19600.0
2013-04-12 13:25:00,10.07,10.07,10.06,10.06,17200.0,9.1898,9.1898,9.1806,9.1806,17200.0
2013-04-12 13:30:00,10.06,10.06,10.05,10.05,13600.0,9.1806,9.1806,9.1715,9.1715,13600.0
2013-04-12 13:35:00,10.06,10.07,10.06,10.06,14400.0,9.1806,9.1898,9.1806,9.1806,14400.0
2013-04-12 13:40:00,10.05,10.07,10.05,10.07,2800.0,9.1715,9.1898,9.1715,9.1898,2800.0
2013-04-12 13:45:00,10.07,10.09,10.07,10.08,88000.0,9.1898,9.208,9.1898,9.1989,88000.0
2013-04-12 13:50:00,10.08,10.08,10.07,10.07,5200.0,9.1989,9.1989,9.1898,9.1898,5200.0
2013-04-12 13:55:00,10.05,10.06,10.05,10.05,26800.0,9.1715,9.1806,9.1715,9.1715,26800.0
2013-04-12 14:00:00,10.07,10.08,10.06,10.06,38400.0,9.1898,9.1989,9.1806,9.1806,38400.0
2013-04-12 14:05:00,10.06,10.08,10.06,10.08,18400.0,9.1806,9.1989,9.1806,9.1989,18400.0
2013-04-12 14:10:00,10.07,10.07,10.06,10.06,8800.0,9.1898,9.1898,9.1806,9.1806,8800.0
2013-04-12 14:15:00,10.07,10.07,10.06,10.06,4800.0,9.1898,9.1898,9.1806,9.1806,4800.0
2013-04-12 14:20:00,10.06,10.06,10.05,10.06,8400.0,9.1806,9.1806,9.1715,9.1806,8400.0
2013-04-12 14:25:00,10.06,10.06,10.06,10.06,10800.0,9.1806,9.1806,9.1806,9.1806,10800.0
2013-04-12 14:30:00,10.04,10.04,10.03,10.04,10400.0,9.1624,9.1624,9.1533,9.1624,10400.0
2013-04-12 14:35:00,10.05,10.05,10.03,10.05,2800.0,9.1715,9.1715,9.1533,9.1715,2800.0
2013-04-12 14:40:00,10.06,10.06,10.06,10.06,10000.0,9.1806,9.1806,9.1806,9.1806,10000.0
2013-04-12 14:45:00,10.06,10.06,10.05,10.06,9200.0,9.1806,9.1806,9.1715,9.1806,9200.0
2013-04-12 14:50:00,10.05,10.06,10.04,10.05,6400.0,9.1715,9.1806,9.1624,9.1715,6400.0
2013-04-12 14:55:00,10.05,10.06,10.05,10.06,54400.0,9.1715,9.1806,9.1715,9.1806,54400.0
2013-04-12 15:00:00,10.05,10.06,10.05,10.06,2800.0,9.1715,9.1806,9.1715,9.1806,2800.0
2013-04-12 15:05:00,10.06,10.06,10.06,10.06,18800.0,9.1806,9.1806,9.1806,9.1806,18800.0
2013-04-12 15:10:00,10.06,10.08,10.06,10.07,20800.0,9.1806,9.1989,9.1806,9.1898,20800.0
2013-04-12 15:15:00,10.08,10.1,10.07,10.09,52000.0,9.1989,9.2171,9.1898,9.208,52000.0
2013-04-12 15:20:00,10.09,10.09,10.09,10.09,35600.0,9.208,9.208,9.208,9.208,35600.0
2013-04-12 15:25:00,10.09,10.09,10.07,10.08,37200.0,9.208,9.208,9.1898,9.1989,37200.0
2013-04-12 15:30:00,10.08,10.09,10.08,10.09,24400.0,9.1989,9.208,9.1989,9.208,24400.0
2013-04-12 15:35:00,10.08,10.09,10.08,10.09,12400.0,9.1989,9.208,9.1989,9.208,12400.0
2013-04-12 15:40:00,10.08,10.1,10.08,10.1,37200.0,9.1989,9.2171,9.1989,9.2171,37200.0
2013-04-12 15:45:00,10.1,10.11,10.09,10.09,42000.0,9.2171,9.2263,9.208,9.208,42000.0
2013-04-12 15:50:00,10.1,10.11,10.09,10.09,78000.0,9.2171,9.2263,9.208,9.208,78000.0
2013-04-12 15:55:00,10.09,10.12,10.09,10.12,316400.0,9.208,9.2354,9.208,9.2354,316400.0
2013-04-15 09:30:00,9.96,9.96,9.93,9.94,210400.0,9.0894,9.0894,9.062,9.0711,210400.0
2013-04-15 09:35:00,9.94,9.98,9.94,9.98,156400.0,9.0711,9.1076,9.0711,9.1076,156400.0
2013-04-15 09:40:00,9.98,9.98,9.94,9.94,103600.0,9.1076,9.1076,9.0711,9.0711,103600.0
2013-04-15 09:45:00,9.94,9.94,9.89,9.89,159200.0,9.0711,9.0711,9.0255,9.0255,159200.0
2013-04-15 09:50:00,9.9,9.92,9.89,9.92,126800.0,9.0346,9.0529,9.0255,9.0529,126800.0
2013-04-15 09:55:00,9.93,9.97,9.92,9.96,85200.0,9.062,9.0985,9.0529,9.0894,85200.0
2013-04-15 10:00:00,9.96,9.96,9.89,9.9,346000.0,9.0894,9.0894,9.0255,9.0346,346000.0
2013-04-15 10:05:00,9.9,9.9,9.86,9.89,85200.0,9.0346,9.0346,8.9981,9.0255,85200.0
2013-04-15 10:10:00,9.88,9.92,9.88,9.92,55200.0,9.0164,9.0529,9.0164,9.0529,55200.0
2013-04-15 10:15:00,9.92,9.93,9.9,9.92,88000.0,9.0529,9.062,9.0346,9.0529,88000.0
2013-04-15 10:20:00,9.92,9.92,9.88,9.89,247200.0,9.0529,9.0529,9.0164,9.0255,247200.0
2013-04-15 10:25:00,9.89,9.92,9.88,9.92,73200.0,9.0255,9.0529,9.0164,9.0529,73200.0
2013-04-15 10:30:00,9.91,9.94,9.89,9.94,74800.0,9.0438,9.0711,9.0255,9.0711,74800.0
2013-04-15 10:35:00,9.93,9.94,9.91,9.93,62800.0,9.062,9.0711,9.0438,9.062,62800.0
2013-04-15 10:40:00,9.93,9.96,9.9,9.95,54000.0,9.062,9.0894,9.0346,9.0803,54000.0
2013-04-15 10:45:00,9.96,9.97,9.94,9.96,78000.0,9.0894,9.0985,9.0711,9.0894,78000.0
2013-04-15 10:50:00,9.96,9.96,9.93,9.94,27200.0,9.0894,9.0894,9.062,9.0711,27200.0
2013-04-15 10:55:00,9.93,9.95,9.92,9.95,103200.0,9.062,9.0803,9.0529,9.0803,103200.0
2013-04-15 11:00:00,9.95,9.95,9.93,9.93,25600.0,9.0803,9.0803,9.062,9.062,25600.0
2013-04-15 11:05:00,9.93,9.93,9.91,9.92,8800.0,9.062,9.062,9.0438,9.0529,8800.0
2013-04-15 11:10:00,9.9,9.9,9.89,9.89,18000.0,9.0346,9.0346,9.0255,9.0255,18000.0
2013-04-15 11:15:00,9.89,9.89,9.87,9.88,109600.0,9.0255,9.0255,9.0072,9.0164,109600.0
2013-04-15 11:20:00,9.89,9.9,9.88,9.89,58800.0,9.0255,9.0346,9.0164,9.0255,58800.0
2013-04-15 11:25:00,9.89,9.9,9.88,9.89,27200.0,9.0255,9.0346,9.0164,9.0255,27200.0
2013-04-15 11:30:00,9.9,9.92,9.88,9.9,21600.0,9.0346,9.0529,9.0164,9.0346,21600.0
2013-04-15 11:35:00,9.91,9.95,9.91,9.95,26800.0,9.0438,9.0803,9.0438,9.0803,26800.0
2013-04-15 11:40:00,9.94,9.94,9.93,9.94,22800.0,9.0711,9.0711,9.062,9.0711,22800.0
2013-04-15 11:45:00,9.92,9.92,9.88,9.88,36400.0,9.0529,9.0529,9.0164,9.0164,36400.0
2013-04-15 11:50:00,9.88,9.89,9.82,9.82,99600.0,9.0164,9.0255,8.9616,8.9616,99600.0
2013-04-15 11:55:00,9.83,9.83,9.79,9.81,129200.0,8.9707,8.9707,8.9342,8.9525,129200.0
2013-04-15 12:00:00,9.81,9.81,9.77,9.78,39200.0,8.9525,8.9525,8.916,8.9251,39200.0
2013-04-15 12:05:00,9.79,9.8,9.79,9.8,17200.0,8.9342,8.9434,8.9342,8.9434,17200.0
2013-04-15 12:10:00,9.8,9.83,9.8,9.82,13200.0,8.9434,8.9707,8.9434,8.9616,13200.0
2013-04-15 12:15:00,9.82,9.82,9.81,9.81,16400.0,8.9616,8.9616,8.9525,8.9525,16400.0
2013-04-15 12:20:00,9.81,9.81,9.8,9.8,68000.0,8.9525,8.9525,8.9434,8.9434,68000.0
2013-04-15 12:25:00,9.78,9.79,9.78,9.79,50800.0,8.9251,8.9342,8.9251,8.9342,50800.0
2013-04-15 12:30:00,9.78,9.78,9.76,9.76,73600.0,8.9251,8.9251,8.9069,8.9069,73600.0
2013-04-15 12:35:00,9.75,9.75,9.72,9.74,104400.0,8.8977,8.8977,8.8704,8.8886,104400.0
2013-04-15 12:40:00,9.73,9.75,9.72,9.74,42000.0,8.8795,8.8977,8.8704,8.8886,42000.0
2013-04-15 12:45:00,9.74,9.74,9.7,9.72,46000.0,8.8886,8.8886,8.8521,8.8704,46000.0
2013-04-15 12:50:00,9.72,9.72,9.64,9.65,76000.0,8.8704,8.8704,8.7974,8.8065,76000.0
2013-04-15 12:55:00,9.65,9.7,9.65,9.7,33600.0,8.8065,8.8521,8.8065,8.8521,33600.0
2013-04-15 13:00:00,9.69,9.7,9.69,9.7,24400.0,8.843,8.8521,8.843,8.8521,24400.0
2013-04-15 13:05:00,9.71,9.71,9.67,9.71,66800.0,8.8612,8.8612,8.8247,8.8612,66800.0
2013-04-15 13:10:00,9.71,9.72,9.71,9.72,41200.0,8.8612,8.8704,8.8612,8.8704,41200.0
2013-04-15 13:15:00,9.71,9.71,9.69,9.7,37600.0,8.8612,8.8612,8.843,8.8521,37600.0
2013-04-15 13:20:00,9.71,9.71,9.69,9.69,3200.0,8.8612,8.8612,8.843,8.843,3200.0
2013-04-15 13:25:00,9.69,9.72,9.69,9.71,18000.0,8.843,8.8704,8.843,8.8612,18000.0
2013-04-15 13:30:00,9.71,9.71,9.7,9.71,13600.0,8.8612,8.8612,8.8521,8.8612,13600.0
2013-04-15 13:35:00,9.71,9.71,9.71,9.71,4400.0,8.8612,8.8612,8.8612,8.8612,4400.0
2013-04-15 13:40:00,9.71,9.71,9.68,9.68,9600.0,8.8612,8.8612,8.8339,8.8339,9600.0
2013-04-15 13:45:00,9.69,9.71,9.68,9.71,15600.0,8.843,8.8612,8.8339,8.8612,15600.0
2013-04-15 13:50:00,9.7,9.71,9.69,9.7,26800.0,8.8521,8.8612,8.843,8.8521,26800.0
2013-04-15 13:55:00,9.7,9.7,9.67,9.68,34000.0,8.8521,8.8521,8.8247,8.8339,34000.0
2013-04-15 14:00:00,9.67,9.67,9.63,9.63,73200.0,8.8247,8.8247,8.7882,8.7882,73200.0
2013-04-15 14:05:00,9.64,9.64,9.61,9.63,68000.0,8.7974,8.7974,8.77,8.7882,68000.0
2013-04-15 14:10:00,9.63,9.64,9.61,9.62,29200.0,8.7882,8.7974,8.77,8.7791,29200.0
2013-04-15 14:15:00,9.61,9.62,9.59,9.62,64400.0,8.77,8.7791,8.7517,8.7791,64400.0
2013-04-15 14:20:00,9.62,9.65,9.62,9.63,36000.0,8.7791,8.8065,8.7791,8.7882,36000.0
2013-04-15 14:25:00,9.63,9.63,9.6,9.61,30800.0,8.7882,8.7882,8.7609,8.77,30800.0
2013-04-15 14:30:00,9.62,9.63,9.62,9.62,44000.0,8.7791,8.7882,8.7791,8.7791,44000.0
2013-04-15 14:35:00,9.62,9.65,9.62,9.63,63200.0,8.7791,8.8065,8.7791,8.7882,63200.0
2013-04-15 14:40:00,9.63,9.68,9.63,9.68,47200.0,8.7882,8.8339,8.7882,8.8339,47200.0
2013-04-15 14:45:00,9.68,9.72,9.68,9.71,106400.0,8.8339,8.8704,8.8339,8.8612,106400.0
2013-04-15 14:50:00,9.7,9.7,9.68,9.68,49600.0,8.8521,8.8521,8.8339,8.8339,49600.0
2013-04-15 14:55:00,9.68,9.68,9.58,9.59,137600.0,8.8339,8.8339,8.7426,8.7517,137600.0
2013-04-15 15:00:00,9.58,9.63,9.55,9.61,132000.0,8.7426,8.7882,8.7152,8.77,132000.0
2013-04-15 15:05:00,9.6,9.6,9.53,9.55,504000.0,8.7609,8.7609,8.697,8.7152,504000.0
2013-04-15 15:10:00,9.56,9.57,9.51,9.56,256800.0,8.7243,8.7335,8.6787,8.7243,256800.0
2013-04-15 15:15:00,9.57,9.62,9.57,9.61,97600.0,8.7335,8.7791,8.7335,8.77,97600.0
2013-04-15 15:20:00,9.6,9.62,9.59,9.59,56000.0,8.7609,8.7791,8.7517,8.7517,56000.0
2013-04-15 15:25:00,9.59,9.59,9.55,9.55,144400.0,8.7517,8.7517,8.7152,8.7152,144400.0
2013-04-15 15:30:00,9.55,9.56,9.51,9.51,131600.0,8.7152,8.7243,8.6787,8.6787,131600.0
2013-04-15 15:35:00,9.51,9.51,9.45,9.48,306400.0,8.6787,8.6787,8.624,8.6513,306400.0
2013-04-15 15:40:00,9.48,9.51,9.48,9.51,94800.0,8.6513,8.6787,8.6513,8.6787,94800.0
2013-04-15 15:45:00,9.51,9.56,9.5,9.5,284400.0,8.6787,8.7243,8.6696,8.6696,284400.0
2013-04-15 15:50:00,9.51,9.55,9.51,9.53,120800.0,8.6787,8.7152,8.6787,8.697,120800.0
2013-04-15 15:55:00,9.53,9.53,9.41,9.42,378000.0,8.697,8.697,8.5875,8.5966,378000.0
2013-04-16 09:30:00,9.63,9.64,9.6,9.61,353200.0,8.7882,8.7974,8.7609,8.77,353200.0
2013-04-16 09:35:00,9.61,9.68,9.6,9.67,530400.0,8.77,8.8339,8.7609,8.8247,530400.0
2013-04-16 09:40:00,9.67,9.68,9.64,9.65,401600.0,8.8247,8.8339,8.7974,8.8065,401600.0
2013-04-16 09:45:00,9.65,9.65,9.62,9.65,154000.0,8.8065,8.8065,8.7791,8.8065,154000.0
2013-04-16 09:50:00,9.65,9.65,9.62,9.63,87600.0,8.8065,8.8065,8.7791,8.7882,87600.0
2013-04-16 09:55:00,9.64,9.65,9.61,9.64,86800.0,8.7974,8.8065,8.77,8.7974,86800.0
2013-04-16 10:00:00,9.64,9.66,9.62,9.63,93600.0,8.7974,8.8156,8.7791,8.7882,93600.0
2013-04-16 10:05:00,9.63,9.67,9.63,9.65,62400.0,8.7882,8.8247,8.7882,8.8065,62400.0
2013-04-16 10:10:00,9.66,9.67,9.63,9.63,55200.0,8.8156,8.8247,8.7882,8.7882,55200.0
2013-04-16 10:15:00,9.63,9.63,9.59,9.59,60000.0,8.7882,8.7882,8.7517,8.7517,60000.0
2013-04-16 10:20:00,9.6,9.62,9.59,9.62,30800.0,8.7609,8.7791,8.7517,8.7791,30800.0
2013-04-16 10:25:00,9.62,9.63,9.62,9.62,28400.0,8.7791,8.7882,8.7791,8.7791,28400.0
2013-04-16 10:30:00,9.62,9.64,9.62,9.62,12000.0,8.7791,8.7974,8.7791,8.7791,12000.0
2013-04-16 10:35:00,9.63,9.63,9.6,9.6,49200.0,8.7882,8.7882,8.7609,8.7609,49200.0
2013-04-16 10:40:00,9.6,9.6,9.56,9.57,96800.0,8.7609,8.7609,8.7243,8.7335,96800.0
2013-04-16 10:45:00,9.57,9.58,9.56,9.58,41200.0,8.7335,8.7426,8.7243,8.7426,41200.0
2013-04-16 10:50:00,9.58,9.59,9.56,9.59,32400.0,8.7426,8.7517,8.7243,8.7517,32400.0
2013-04-16 10:55:00,9.58,9.6,9.58,9.6,25600.0,8.7426,8.7609,8.7426,8.7609,25600.0
2013-04-16 11:00:00,9.61,9.62,9.61,9.61,17200.0,8.77,8.7791,8.77,8.77,17200.0
2013-04-16 11:05:00,9.6,9.61,9.59,9.61,10800.0,8.7609,8.77,8.7517,8.77,10800.0
2013-04-16 11:10:00,9.62,9.65,9.62,9.65,24800.0,8.7791,8.8065,8.7791,8.8065,24800.0
2013-04-16 11:15:00,9.65,9.69,9.65,9.67,51200.0,8.8065,8.843,8.8065,8.8247,51200.0
2013-04-16 11:20:00,9.67,9.68,9.66,9.68,35200.0,8.8247,8.8339,8.8156,8.8339,35200.0
2013-04-16 11:25:00,9.67,9.69,9.66,9.69,12000.0,8.8247,8.843,8.8156,8.843,12000.0
2013-04-16 11:30:00,9.69,9.7,9.68,9.68,20400.0,8.843,8.8521,8.8339,8.8339,20400.0
2013-04-16 11:35:00,9.68,9.69,9.67,9.69,23200.0,8.8339,8.843,8.8247,8.843,23200.0
2013-04-16 11:40:00,9.68,9.7,9.68,9.7,42400.0,8.8339,8.8521,8.8339,8.8521,42400.0
2013-04-16 11:45:00,9.71,9.72,9.71,9.72,39600.0,8.8612,8.8704,8.8612,8.8704,39600.0
2013-04-16 11:50:00,9.71,9.76,9.71,9.75,82000.0,8.8612,8.9069,8.8612,8.8977,82000.0
2013-04-16 11:55:00,9.74,9.74,9.72,9.73,26000.0,8.8886,8.8886,8.8704,8.8795,26000.0
2013-04-16 12:00:00,9.73,9.74,9.73,9.74,36800.0,8.8795,8.8886,8.8795,8.8886,36800.0
2013-04-16 12:05:00,9.74,9.74,9.72,9.73,53600.0,8.8886,8.8886,8.8704,8.8795,53600.0
2013-04-16 12:10:00,9.73,9.73,9.71,9.71,9600.0,8.8795,8.8795,8.8612,8.8612,9600.0
2013-04-16 12:15:00,9.72,9.72,9.71,9.72,9200.0,8.8704,8.8704,8.8612,8.8704,9200.0
2013-04-16 12:20:00,9.72,9.72,9.71,9.71,6000.0,8.8704,8.8704,8.8612,8.8612,6000.0
2013-04-16 12:25:00,9.72,9.73,9.72,9.72,5600.0,8.8704,8.8795,8.8704,8.8704,5600.0
2013-04-16 12:30:00,9.72,9.74,9.72,9.74,21600.0,8.8704,8.8886,8.8704,8.8886,21600.0
2013-04-16 12:35:00,9.74,9.74,9.73,9.73,53200.0,8.8886,8.8886,8.8795,8.8795,53200.0
2013-04-16 12:40:00,9.74,9.74,9.74,9.74,2400.0,8.8886,8.8886,8.8886,8.8886,2400.0
2013-04-16 12:45:00,9.73,9.73,9.72,9.72,8400.0,8.8795,8.8795,8.8704,8.8704,8400.0
2013-04-16 12:50:00,9.72,9.77,9.72,9.77,30000.0,8.8704,8.916,8.8704,8.916,30000.0
2013-04-16 12:55:00,9.77,9.8,9.77,9.79,73200.0,8.916,8.9434,8.916,8.9342,73200.0
2013-04-16 13:00:00,9.79,9.79,9.78,9.78,35200.0,8.9342,8.9342,8.9251,8.9251,35200.0
2013-04-16 13:05:00,9.78,9.79,9.78,9.78,22000.0,8.9251,8.9342,8.9251,8.9251,22000.0
2013-04-16 13:10:00,9.78,9.78,9.77,9.77,10400.0,8.9251,8.9251,8.916,8.916,10400.0
2013-04-16 13:15:00,9.78,9.78,9.77,9.77,10000.0,8.9251,8.9251,8.916,8.916,10000.0
2013-04-16 13:20:00,9.78,9.78,9.78,9.78,8400.0,8.9251,8.9251,8.9251,8.9251,8400.0
2013-04-16 13:25:00,9.78,9.78,9.77,9.78,9200.0,8.9251,8.9251,8.916,8.9251,9200.0
2013-04-16 13:30:00,9.79,9.81,9.78,9.78,86800.0,8.9342,8.9525,8.9251,8.9251,86800.0
2013-04-16 13:35:00,9.79,9.79,9.78,9.78,6000.0,8.9342,8.9342,8.9251,8.9251,6000.0
2013-04-16 13:40:00,9.78,9.78,9.76,9.76,22000.0,8.9251,8.9251,8.9069,8.9069,22000.0
2013-04-16 13:45:00,9.76,9.77,9.76,9.76,4800.0,8.9069,8.916,8.9069,8.9069,4800.0
2013-04-16 13:50:00,9.77,9.77,9.76,9.76,6400.0,8.916,8.916,8.9069,8.9069,6400.0
2013-04-16 13:55:00,9.76,9.76,9.76,9.76,1600.0,8.9069,8.9069,8.9069,8.9069,1600.0
2013-04-16 14:00:00,9.76,9.76,9.76,9.76,4800.0,8.9069,8.9069,8.9069,8.9069,4800.0
2013-04-16 14:05:00,9.77,9.78,9.77,9.77,22000.0,8.916,8.9251,8.916,8.916,22000.0
2013-04-16 14:10:00,9.77,9.77,9.74,9.75,34400.0,8.916,8.916,8.8886,8.8977,34400.0
2013-04-16 14:15:00,9.74,9.74,9.73,9.74,12400.0,8.8886,8.8886,8.8795,8.8886,12400.0
2013-04-16 14:20:00,9.74,9.75,9.74,9.74,28400.0,8.8886,8.8977,8.8886,8.8886,28400.0
2013-04-16 14:25:00,9.74,9.74,9.72,9.74,36000.0,8.8886,8.8886,8.8704,8.8886,36000.0
2013-04-16 14:30:00,9.74,9.74,9.72,9.73,82400.0,8.8886,8.8886,8.8704,8.8795,82400.0
2013-04-16 14:35:00,9.73,9.73,9.72,9.72,38400.0,8.8795,8.8795,8.8704,8.8704,38400.0
2013-04-16 14:40:00,9.73,9.73,9.73,9.73,1600.0,8.8795,8.8795,8.8795,8.8795,1600.0
2013-04-16 14:45:00,9.72,9.76,9.72,9.76,24000.0,8.8704,8.9069,8.8704,8.9069,24000.0
2013-04-16 14:50:00,9.74,9.76,9.74,9.76,9200.0,8.8886,8.9069,8.8886,8.9069,9200.0
2013-04-16 14:55:00,9.74,9.74,9.7,9.7,72400.0,8.8886,8.8886,8.8521,8.8521,72400.0
2013-04-16 15:00:00,9.7,9.71,9.7,9.71,14400.0,8.8521,8.8612,8.8521,8.8612,14400.0
2013-04-16 15:05:00,9.72,9.72,9.72,9.72,4800.0,8.8704,8.8704,8.8704,8.8704,4800.0
2013-04-16 15:10:00,9.72,9.72,9.72,9.72,3600.0,8.8704,8.8704,8.8704,8.8704,3600.0
2013-04-16 15:15:00,9.72,9.76,9.72,9.74,109200.0,8.8704,8.9069,8.8704,8.8886,109200.0
2013-04-16 15:20:00,9.75,9.75,9.74,9.74,35200.0,8.8977,8.8977,8.8886,8.8886,35200.0
2013-04-16 15:25:00,9.76,9.78,9.76,9.77,50400.0,8.9069,8.9251,8.9069,8.916,50400.0
2013-04-16 15:30:00,9.78,9.79,9.77,9.78,38000.0,8.9251,8.9342,8.916,8.9251,38000.0
2013-04-16 15:35:00,9.78,9.8,9.77,9.79,45200.0,8.9251,8.9434,8.916,8.9342,45200.0
2013-04-16 15:40:00,9.8,9.83,9.8,9.82,72800.0,8.9434,8.9707,8.9434,8.9616,72800.0
2013-04-16 15:45:00,9.82,9.82,9.8,9.81,360800.0,8.9616,8.9616,8.9434,8.9525,360800.0
2013-04-16 15:50:00,9.81,9.82,9.8,9.81,94800.0,8.9525,8.9616,8.9434,8.9525,94800.0
2013-04-16 15:55:00,9.82,9.84,9.81,9.83,139600.0,8.9616,8.9799,8.9525,8.9707,139600.0
2013-04-17 09:30:00,9.62,9.62,9.57,9.58,233200.0,8.7791,8.7791,8.7335,8.7426,233200.0
2013-04-17 09:35:00,9.57,9.57,9.53,9.54,168800.0,8.7335,8.7335,8.697,8.7061,168800.0
2013-04-17 09:40:00,9.53,9.53,9.5,9.53,278400.0,8.697,8.697,8.6696,8.697,278400.0
2013-04-17 09:45:00,9.53,9.59,9.53,9.59,259600.0,8.697,8.7517,8.697,8.7517,259600.0
2013-04-17 09:50:00,9.58,9.6,9.56,9.58,155200.0,8.7426,8.7609,8.7243,8.7426,155200.0
2013-04-17 09:55:00,9.56,9.58,9.54,9.55,43200.0,8.7243,8.7426,8.7061,8.7152,43200.0
2013-04-17 10:00:00,9.55,9.57,9.52,9.52,56000.0,8.7152,8.7335,8.6878,8.6878,56000.0
2013-04-17 10:05:00,9.51,9.55,9.51,9.51,203600.0,8.6787,8.7152,8.6787,8.6787,203600.0
2013-04-17 10:10:00,9.53,9.54,9.48,9.49,76400.0,8.697,8.7061,8.6513,8.6605,76400.0
2013-04-17 10:15:00,9.49,9.5,9.46,9.47,172400.0,8.6605,8.6696,8.6331,8.6422,172400.0
2013-04-17 10:20:00,9.46,9.47,9.45,9.47,180400.0,8.6331,8.6422,8.624,8.6422,180400.0
2013-04-17 10:25:00,9.49,9.51,9.47,9.49,41600.0,8.6605,8.6787,8.6422,8.6605,41600.0
2013-04-17 10:30:00,9.47,9.48,9.46,9.46,92400.0,8.6422,8.6513,8.6331,8.6331,92400.0
2013-04-17 10:35:00,9.47,9.48,9.43,9.43,74000.0,8.6422,8.6513,8.6057,8.6057,74000.0
2013-04-17 10:40:00,9.43,9.45,9.38,9.39,216000.0,8.6057,8.624,8.5601,8.5692,216000.0
2013-04-17 10:45:00,9.39,9.42,9.38,9.39,187600.0,8.5692,8.5966,8.5601,8.5692,187600.0
2013-04-17 10:50:00,9.4,9.4,9.38,9.39,29200.0,8.5783,8.5783,8.5601,8.5692,29200.0
2013-04-17 10:55:00,9.4,9.4,9.33,9.33,102400.0,8.5783,8.5783,8.5145,8.5145,102400.0
2013-04-17 11:00:00,9.33,9.36,9.33,9.35,27600.0,8.5145,8.5418,8.5145,8.5327,27600.0
2013-04-17 11:05:00,9.35,9.35,9.29,9.32,120400.0,8.5327,8.5327,8.4779,8.5053,120400.0
2013-04-17 11:10:00,9.32,9.34,9.32,9.34,48800.0,8.5053,8.5236,8.5053,8.5236,48800.0
2013-04-17 11:15:00,9.34,9.37,9.32,9.36,125200.0,8.5236,8.551,8.5053,8.5418,125200.0
2013-04-17 11:20:00,9.36,9.4,9.36,9.39,113200.0,8.5418,8.5783,8.5418,8.5692,113200.0
2013-04-17 11:25:00,9.38,9.4,9.37,9.38,68000.0,8.5601,8.5783,8.551,8.5601,68000.0
2013-04-17 11:30:00,9.38,9.39,9.34,9.35,145600.0,8.5601,8.5692,8.5236,8.5327,145600.0
2013-04-17 11:35:00,9.35,9.37,9.35,9.37,18400.0,8.5327,8.551,8.5327,8.551,18400.0
2013-04-17 11:40:00,9.4,9.4,9.39,9.39,25600.0,8.5783,8.5783,8.5692,8.5692,25600.0
2013-04-17 11:45:00,9.4,9.4,9.36,9.36,22400.0,8.5783,8.5783,8.5418,8.5418,22400.0
2013-04-17 11:50:00,9.38,9.4,9.38,9.38,26800.0,8.5601,8.5783,8.5601,8.5601,26800.0
2013-04-17 11:55:00,9.38,9.38,9.36,9.38,24800.0,8.5601,8.5601,8.5418,8.5601,24800.0
2013-04-17 12:00:00,9.38,9.39,9.35,9.36,27200.0,8.5601,8.5692,8.5327,8.5418,27200.0
2013-04-17 12:05:00,9.35,9.36,9.33,9.33,32400.0,8.5327,8.5418,8.5145,8.5145,32400.0
2013-04-17 12:10:00,9.34,9.34,9.32,9.33,34000.0,8.5236,8.5236,8.5053,8.5145,34000.0
2013-04-17 12:15:00,9.32,9.33,9.29,9.31,52400.0,8.5053,8.5145,8.4779,8.4962,52400.0
2013-04-17 12:20:00,9.31,9.31,9.27,9.3,50000.0,8.4962,8.4962,8.4597,8.4871,50000.0
2013-04-17 12:25:00,9.31,9.31,9.25,9.26,61600.0,8.4962,8.4962,8.4414,8.4506,61600.0
2013-04-17 12:30:00,9.26,9.3,9.26,9.3,12000.0,8.4506,8.4871,8.4506,8.4871,12000.0
2013-04-17 12:35:00,9.31,9.31,9.31,9.31,1600.0,8.4962,8.4962,8.4962,8.4962,1600.0
2013-04-17 12:40:00,9.31,9.31,9.28,9.3,80400.0,8.4962,8.4962,8.4688,8.4871,80400.0
2013-04-17 12:45:00,9.31,9.31,9.27,9.28,8000.0,8.4962,8.4962,8.4597,8.4688,8000.0
2013-04-17 12:50:00,9.27,9.3,9.24,9.29,43200.0,8.4597,8.4871,8.4323,8.4779,43200.0
2013-04-17 12:55:00,9.29,9.34,9.29,9.33,16400.0,8.4779,8.5236,8.4779,8.5145,16400.0
2013-04-17 13:00:00,9.33,9.36,9.33,9.35,25200.0,8.5145,8.5418,8.5145,8.5327,25200.0
2013-04-17 13:05:00,9.36,9.36,9.33,9.33,23600.0,8.5418,8.5418,8.5145,8.5145,23600.0
2013-04-17 13:10:00,9.33,9.34,9.31,9.31,33600.0,8.5145,8.5236,8.4962,8.4962,33600.0
2013-04-17 13:15:00,9.32,9.35,9.32,9.33,25600.0,8.5053,8.5327,8.5053,8.5145,25600.0
2013-04-17 13:20:00,9.32,9.35,9.32,9.35,44800.0,8.5053,8.5327,8.5053,8.5327,44800.0
2013-04-17 13:25:00,9.36,9.38,9.35,9.35,36800.0,8.5418,8.5601,8.5327,8.5327,36800.0
2013-04-17 13:30:00,9.36,9.38,9.35,9.36,33200.0,8.5418,8.5601,8.5327,8.5418,33200.0
2013-04-17 13:35:00,9.37,9.4,9.37,9.4,54400.0,8.551,8.5783,8.551,8.5783,54400.0
2013-04-17 13:40:00,9.41,9.44,9.41,9.44,45600.0,8.5875,8.6148,8.5875,8.6148,45600.0
2013-04-17 13:45:00,9.44,9.45,9.42,9.43,83200.0,8.6148,8.624,8.5966,8.6057,83200.0
2013-04-17 13:50:00,9.42,9.42,9.4,9.4,14800.0,8.5966,8.5966,8.5783,8.5783,14800.0
2013-04-17 13:55:00,9.4,9.4,9.38,9.39,19200.0,8.5783,8.5783,8.5601,8.5692,19200.0
2013-04-17 14:00:00,9.4,9.41,9.37,9.38,63200.0,8.5783,8.5875,8.551,8.5601,63200.0
2013-04-17 14:05:00,9.39,9.43,9.39,9.39,35200.0,8.5692,8.6057,8.5692,8.5692,35200.0
2013-04-17 14:10:00,9.4,9.42,9.4,9.41,20800.0,8.5783,8.5966,8.5783,8.5875,20800.0
2013-04-17 14:15:00,9.42,9.42,9.38,9.38,22800.0,8.5966,8.5966,8.5601,8.5601,22800.0
2013-04-17 14:20:00,9.38,9.41,9.38,9.4,26000.0,8.5601,8.5875,8.5601,8.5783,26000.0
2013-04-17 14:25:00,9.39,9.45,9.38,9.42,21600.0,8.5692,8.624,8.5601,8.5966,21600.0
2013-04-17 14:30:00,9.43,9.44,9.41,9.42,26800.0,8.6057,8.6148,8.5875,8.5966,26800.0
2013-04-17 14:35:00,9.43,9.43,9.4,9.4,62400.0,8.6057,8.6057,8.5783,8.5783,62400.0
2013-04-17 14:40:00,9.4,9.4,9.34,9.35,89200.0,8.5783,8.5783,8.5236,8.5327,89200.0
2013-04-17 14:45:00,9.38,9.38,9.34,9.34,14800.0,8.5601,8.5601,8.5236,8.5236,14800.0
2013-04-17 14:50:00,9.33,9.36,9.33,9.35,6400.0,8.5145,8.5418,8.5145,8.5327,6400.0
2013-04-17 14:55:00,9.36,9.4,9.36,9.39,26800.0,8.5418,8.5783,8.5418,8.5692,26800.0
2013-04-17 15:00:00,9.38,9.4,9.37,9.4,80800.0,8.5601,8.5783,8.551,8.5783,80800.0
2013-04-17 15:05:00,9.41,9.42,9.4,9.4,24800.0,8.5875,8.5966,8.5783,8.5783,24800.0
2013-04-17 15:10:00,9.4,9.43,9.4,9.43,52000.0,8.5783,8.6057,8.5783,8.6057,52000.0
2013-04-17 15:15:00,9.43,9.46,9.43,9.44,92800.0,8.6057,8.6331,8.6057,8.6148,92800.0
2013-04-17 15:20:00,9.43,9.44,9.41,9.43,29200.0,8.6057,8.6148,8.5875,8.6057,29200.0
2013-04-17 15:25:00,9.44,9.44,9.42,9.43,58400.0,8.6148,8.6148,8.5966,8.6057,58400.0
2013-04-17 15:30:00,9.41,9.41,9.38,9.39,66800.0,8.5875,8.5875,8.5601,8.5692,66800.0
2013-04-17 15:35:00,9.38,9.41,9.37,9.38,82800.0,8.5601,8.5875,8.551,8.5601,82800.0
2013-04-17 15:40:00,9.38,9.39,9.37,9.38,255200.0,8.5601,8.5692,8.551,8.5601,255200.0
2013-04-17 15:45:00,9.38,9.43,9.37,9.43,453600.0,8.5601,8.6057,8.551,8.6057,453600.0
2013-04-17 15:50:00,9.44,9.44,9.41,9.43,164000.0,8.6148,8.6148,8.5875,8.6057,164000.0
2013-04-17 15:55:00,9.43,9.46,9.39,9.39,231600.0,8.6057,8.6331,8.5692,8.5692,231600.0
2013-04-18 09:30:00,9.44,9.45,9.4,9.41,252800.0,8.6148,8.624,8.5783,8.5875,252800.0
2013-04-18 09:35:00,9.41,9.41,9.33,9.35,158400.0,8.5875,8.5875,8.5145,8.5327,158400.0
2013-04-18 09:40:00,9.34,9.39,9.34,9.38,179200.0,8.5236,8.5692,8.5236,8.5601,179200.0
2013-04-18 09:45:00,9.38,9.4,9.36,9.38,140800.0,8.5601,8.5783,8.5418,8.5601,140800.0
2013-04-18 09:50:00,9.36,9.36,9.32,9.33,77600.0,8.5418,8.5418,8.5053,8.5145,77600.0
2013-04-18 09:55:00,9.31,9.32,9.29,9.31,140400.0,8.4962,8.5053,8.4779,8.4962,140400.0
2013-04-18 10:00:00,9.31,9.31,9.2,9.21,293200.0,8.4962,8.4962,8.3958,8.4049,293200.0
2013-04-18 10:05:00,9.21,9.24,9.21,9.21,137600.0,8.4049,8.4323,8.4049,8.4049,137600.0
2013-04-18 10:10:00,9.22,9.28,9.22,9.27,196800.0,8.4141,8.4688,8.4141,8.4597,196800.0
2013-04-18 10:15:00,9.27,9.28,9.23,9.23,38800.0,8.4597,8.4688,8.4232,8.4232,38800.0
2013-04-18 10:20:00,9.25,9.27,9.23,9.25,7600.0,8.4414,8.4597,8.4232,8.4414,7600.0
2013-04-18 10:25:00,9.25,9.28,9.2,9.28,87600.0,8.4414,8.4688,8.3958,8.4688,87600.0
2013-04-18 10:30:00,9.3,9.33,9.29,9.32,45200.0,8.4871,8.5145,8.4779,8.5053,45200.0
2013-04-18 10:35:00,9.31,9.34,9.3,9.3,43600.0,8.4962,8.5236,8.4871,8.4871,43600.0
2013-04-18 10:40:00,9.3,9.31,9.3,9.31,13200.0,8.4871,8.4962,8.4871,8.4962,13200.0
2013-04-18 10:45:00,9.33,9.35,9.3,9.35,27600.0,8.5145,8.5327,8.4871,8.5327,27600.0
2013-04-18 10:50:00,9.37,9.41,9.36,9.41,61600.0,8.551,8.5875,8.5418,8.5875,61600.0
2013-04-18 10:55:00,9.4,9.4,9.37,9.38,60400.0,8.5783,8.5783,8.551,8.5601,60400.0
2013-04-18 11:00:00,9.38,9.38,9.33,9.33,30400.0,8.5601,8.5601,8.5145,8.5145,30400.0
2013-04-18 11:05:00,9.33,9.34,9.33,9.34,32400.0,8.5145,8.5236,8.5145,8.5236,32400.0
2013-04-18 11:10:00,9.34,9.35,9.33,9.35,30000.0,8.5236,8.5327,8.5145,8.5327,30000.0
2013-04-18 11:15:00,9.35,9.38,9.35,9.36,22400.0,8.5327,8.5601,8.5327,8.5418,22400.0
2013-04-18 11:20:00,9.35,9.36,9.33,9.33,14400.0,8.5327,8.5418,8.5145,8.5145,14400.0
2013-04-18 11:25:00,9.35,9.35,9.31,9.31,27600.0,8.5327,8.5327,8.4962,8.4962,27600.0
2013-04-18 11:30:00,9.31,9.34,9.31,9.31,22400.0,8.4962,8.5236,8.4962,8.4962,22400.0
2013-04-18 11:35:00,9.31,9.31,9.29,9.3,10000.0,8.4962,8.4962,8.4779,8.4871,10000.0
2013-04-18 11:40:00,9.3,9.3,9.28,9.28,5600.0,8.4871,8.4871,8.4688,8.4688,5600.0
2013-04-18 11:45:00,9.25,9.28,9.24,9.26,28800.0,8.4414,8.4688,8.4323,8.4506,28800.0
2013-04-18 11:50:00,9.27,9.28,9.24,9.28,26000.0,8.4597,8.4688,8.4323,8.4688,26000.0
2013-04-18 11:55:00,9.28,9.29,9.27,9.28,28800.0,8.4688,8.4779,8.4597,8.4688,28800.0
2013-04-18 12:00:00,9.29,9.3,9.26,9.26,24400.0,8.4779,8.4871,8.4506,8.4506,24400.0
2013-04-18 12:05:00,9.27,9.28,9.26,9.26,9200.0,8.4597,8.4688,8.4506,8.4506,9200.0
2013-04-18 12:10:00,9.27,9.29,9.27,9.29,17200.0,8.4597,8.4779,8.4597,8.4779,17200.0
2013-04-18 12:15:00,9.28,9.28,9.25,9.25,8400.0,8.4688,8.4688,8.4414,8.4414,8400.0
2013-04-18 12:20:00,9.24,9.26,9.24,9.26,19600.0,8.4323,8.4506,8.4323,8.4506,19600.0
2013-04-18 12:25:00,9.27,9.29,9.27,9.28,17200.0,8.4597,8.4779,8.4597,8.4688,17200.0
2013-04-18 12:30:00,9.27,9.28,9.26,9.28,21600.0,8.4597,8.4688,8.4506,8.4688,21600.0
2013-04-18 12:35:00,9.28,9.28,9.26,9.28,13200.0,8.4688,8.4688,8.4506,8.4688,13200.0
2013-04-18 12:40:00,9.28,9.28,9.28,9.28,2000.0,8.4688,8.4688,8.4688,8.4688,2000.0
2013-04-18 12:45:00,9.29,9.29,9.28,9.29,1600.0,8.4779,8.4779,8.4688,8.4779,1600.0
2013-04-18 12:50:00,9.31,9.31,9.3,9.31,104800.0,8.4962,8.4962,8.4871,8.4962,104800.0
2013-04-18 12:55:00,9.31,9.32,9.3,9.31,30800.0,8.4962,8.5053,8.4871,8.4962,30800.0
2013-04-18 13:00:00,9.31,9.34,9.31,9.34,2800.0,8.4962,8.5236,8.4962,8.5236,2800.0
2013-04-18 13:05:00,9.34,9.34,9.31,9.33,204400.0,8.5236,8.5236,8.4962,8.5145,204400.0
2013-04-18 13:10:00,9.33,9.35,9.33,9.33,36800.0,8.5145,8.5327,8.5145,8.5145,36800.0
2013-04-18 13:15:00,9.32,9.32,9.3,9.3,59200.0,8.5053,8.5053,8.4871,8.4871,59200.0
2013-04-18 13:20:00,9.3,9.31,9.3,9.31,14400.0,8.4871,8.4962,8.4871,8.4962,14400.0
2013-04-18 13:25:00,9.31,9.31,9.31,9.31,0.0,8.4962,8.4962,8.4962,8.4962,0.0
2013-04-18 13:30:00,9.31,9.31,9.3,9.3,37600.0,8.4962,8.4962,8.4871,8.4871,37600.0
2013-04-18 13:35:00,9.3,9.3,9.28,9.3,8000.0,8.4871,8.4871,8.4688,8.4871,8000.0
2013-04-18 13:40:00,9.31,9.31,9.28,9.29,20800.0,8.4962,8.4962,8.4688,8.4779,20800.0
2013-04-18 13:45:00,9.29,9.29,9.27,9.27,18400.0,8.4779,8.4779,8.4597,8.4597,18400.0
2013-04-18 13:50:00,9.27,9.27,9.26,9.27,55600.0,8.4597,8.4597,8.4506,8.4597,55600.0
2013-04-18 13:55:00,9.27,9.27,9.27,9.27,400.0,8.4597,8.4597,8.4597,8.4597,400.0
2013-04-18 14:00:00,9.28,9.28,9.26,9.27,28800.0,8.4688,8.4688,8.4506,8.4597,28800.0
2013-04-18 14:05:00,9.26,9.26,9.23,9.23,44400.0,8.4506,8.4506,8.4232,8.4232,44400.0
2013-04-18 14:10:00,9.22,9.22,9.21,9.22,36800.0,8.4141,8.4141,8.4049,8.4141,36800.0
2013-04-18 14:15:00,9.22,9.22,9.18,9.2,88400.0,8.4141,8.4141,8.3776,8.3958,88400.0
2013-04-18 14:20:00,9.18,9.22,9.17,9.21,63200.0,8.3776,8.4141,8.3684,8.4049,63200.0
2013-04-18 14:25:00,9.21,9.23,9.2,9.22,38800.0,8.4049,8.4232,8.3958,8.4141,38800.0
2013-04-18 14:30:00,9.22,9.23,9.21,9.21,105600.0,8.4141,8.4232,8.4049,8.4049,105600.0
2013-04-18 14:35:00,9.23,9.23,9.22,9.22,11200.0,8.4232,8.4232,8.4141,8.4141,11200.0
2013-04-18 14:40:00,9.22,9.22,9.2,9.22,22800.0,8.4141,8.4141,8.3958,8.4141,22800.0
2013-04-18 14:45:00,9.19,9.2,9.16,9.17,142000.0,8.3867,8.3958,8.3593,8.3684,142000.0
2013-04-18 14:50:00,9.18,9.18,9.15,9.16,103600.0,8.3776,8.3776,8.3502,8.3593,103600.0
2013-04-18 14:55:00,9.16,9.16,9.12,9.15,92400.0,8.3593,8.3593,8.3228,8.3502,92400.0
2013-04-18 15:00:00,9.15,9.16,9.15,9.15,30000.0,8.3502,8.3593,8.3502,8.3502,30000.0
2013-04-18 15:05:00,9.15,9.18,9.15,9.17,72400.0,8.3502,8.3776,8.3502,8.3684,72400.0
2013-04-18 15:10:00,9.17,9.22,9.17,9.21,37200.0,8.3684,8.4141,8.3684,8.4049,37200.0
2013-04-18 15:15:00,9.22,9.22,9.21,9.21,60800.0,8.4141,8.4141,8.4049,8.4049,60800.0
2013-04-18 15:20:00,9.2,9.2,9.18,9.18,66400.0,8.3958,8.3958,8.3776,8.3776,66400.0
2013-04-18 15:25:00,9.22,9.22,9.2,9.21,15200.0,8.4141,8.4141,8.3958,8.4049,15200.0
2013-04-18 15:30:00,9.22,9.26,9.22,9.24,102400.0,8.4141,8.4506,8.4141,8.4323,102400.0
2013-04-18 15:35:00,9.23,9.23,9.21,9.22,65600.0,8.4232,8.4232,8.4049,8.4141,65600.0
2013-04-18 15:40:00,9.22,9.25,9.22,9.24,84000.0,8.4141,8.4414,8.4141,8.4323,84000.0
2013-04-18 15:45:00,9.25,9.26,9.22,9.25,220000.0,8.4414,8.4506,8.4141,8.4414,220000.0
2013-04-18 15:50:00,9.25,9.25,9.23,9.24,64000.0,8.4414,8.4414,8.4232,8.4323,64000.0
2013-04-18 15:55:00,9.23,9.24,9.21,9.22,186800.0,8.4232,8.4323,8.4049,8.4141,186800.0
2013-04-19 09:30:00,9.29,9.3,9.26,9.29,116000.0,8.4779,8.4871,8.4506,8.4779,116000.0
2013-04-19 09:35:00,9.28,9.33,9.27,9.32,136800.0,8.4688,8.5145,8.4597,8.5053,136800.0
2013-04-19 09:40:00,9.32,9.33,9.27,9.28,176800.0,8.5053,8.5145,8.4597,8.4688,176800.0
2013-04-19 09:45:00,9.27,9.27,9.23,9.23,80800.0,8.4597,8.4597,8.4232,8.4232,80800.0
2013-04-19 09:50:00,9.24,9.27,9.24,9.24,51600.0,8.4323,8.4597,8.4323,8.4323,51600.0
2013-04-19 09:55:00,9.24,9.28,9.22,9.28,50800.0,8.4323,8.4688,8.4141,8.4688,50800.0
2013-04-19 10:00:00,9.29,9.32,9.28,9.3,46000.0,8.4779,8.5053,8.4688,8.4871,46000.0
2013-04-19 10:05:00,9.32,9.36,9.32,9.35,122400.0,8.5053,8.5418,8.5053,8.5327,122400.0
2013-04-19 10:10:00,9.36,9.36,9.32,9.34,112000.0,8.5418,8.5418,8.5053,8.5236,112000.0
2013-04-19 10:15:00,9.34,9.36,9.33,9.35,114000.0,8.5236,8.5418,8.5145,8.5327,114000.0
2013-04-19 10:20:00,9.35,9.35,9.32,9.32,17600.0,8.5327,8.5327,8.5053,8.5053,17600.0
2013-04-19 10:25:00,9.33,9.33,9.28,9.29,32000.0,8.5145,8.5145,8.4688,8.4779,32000.0
2013-04-19 10:30:00,9.32,9.32,9.31,9.31,6800.0,8.5053,8.5053,8.4962,8.4962,6800.0
2013-04-19 10:35:00,9.34,9.35,9.33,9.34,17200.0,8.5236,8.5327,8.5145,8.5236,17200.0
2013-04-19 10:40:00,9.31,9.36,9.31,9.35,24400.0,8.4962,8.5418,8.4962,8.5327,24400.0
2013-04-19 10:45:00,9.35,9.35,9.32,9.33,30800.0,8.5327,8.5327,8.5053,8.5145,30800.0
2013-04-19 10:50:00,9.32,9.32,9.3,9.32,63200.0,8.5053,8.5053,8.4871,8.5053,63200.0
2013-04-19 10:55:00,9.33,9.35,9.33,9.35,35600.0,8.5145,8.5327,8.5145,8.5327,35600.0
2013-04-19 11:00:00,9.35,9.37,9.34,9.35,28000.0,8.5327,8.551,8.5236,8.5327,28000.0
2013-04-19 11:05:00,9.35,9.4,9.34,9.39,58000.0,8.5327,8.5783,8.5236,8.5692,58000.0
2013-04-19 11:10:00,9.39,9.42,9.39,9.42,96400.0,8.5692,8.5966,8.5692,8.5966,96400.0
2013-04-19 11:15:00,9.42,9.44,9.42,9.43,49200.0,8.5966,8.6148,8.5966,8.6057,49200.0
2013-04-19 11:20:00,9.43,9.43,9.42,9.43,29600.0,8.6057,8.6057,8.5966,8.6057,29600.0
2013-04-19 11:25:00,9.42,9.42,9.41,9.41,34400.0,8.5966,8.5966,8.5875,8.5875,34400.0
2013-04-19 11:30:00,9.41,9.44,9.41,9.44,19200.0,8.5875,8.6148,8.5875,8.6148,19200.0
2013-04-19 11:35:00,9.45,9.46,9.44,9.45,62800.0,8.624,8.6331,8.6148,8.624,62800.0
2013-04-19 11:40:00,9.44,9.45,9.43,9.44,22000.0,8.6148,8.624,8.6057,8.6148,22000.0
2013-04-19 11:45:00,9.44,9.44,9.43,9.43,22400.0,8.6148,8.6148,8.6057,8.6057,22400.0
2013-04-19 11:50:00,9.43,9.43,9.42,9.42,13200.0,8.6057,8.6057,8.5966,8.5966,13200.0
2013-04-19 11:55:00,9.44,9.44,9.43,9.43,6400.0,8.6148,8.6148,8.6057,8.6057,6400.0
2013-04-19 12:00:00,9.43,9.44,9.41,9.42,55600.0,8.6057,8.6148,8.5875,8.5966,55600.0
2013-04-19 12:05:00,9.43,9.44,9.41,9.42,9200.0,8.6057,8.6148,8.5875,8.5966,9200.0
2013-04-19 12:10:00,9.42,9.43,9.41,9.43,8800.0,8.5966,8.6057,8.5875,8.6057,8800.0
2013-04-19 12:15:00,9.43,9.43,9.4,9.41,21600.0,8.6057,8.6057,8.5783,8.5875,21600.0
2013-04-19 12:20:00,9.4,9.4,9.39,9.39,11600.0,8.5783,8.5783,8.5692,8.5692,11600.0
2013-04-19 12:25:00,9.39,9.39,9.39,9.39,5200.0,8.5692,8.5692,8.5692,8.5692,5200.0
2013-04-19 12:30:00,9.41,9.41,9.39,9.4,22000.0,8.5875,8.5875,8.5692,8.5783,22000.0
2013-04-19 12:35:00,9.4,9.41,9.39,9.4,5200.0,8.5783,8.5875,8.5692,8.5783,5200.0
2013-04-19 12:40:00,9.39,9.4,9.39,9.4,5200.0,8.5692,8.5783,8.5692,8.5783,5200.0
2013-04-19 12:45:00,9.39,9.39,9.36,9.36,68800.0,8.5692,8.5692,8.5418,8.5418,68800.0
2013-04-19 12:50:00,9.36,9.38,9.36,9.38,9600.0,8.5418,8.5601,8.5418,8.5601,9600.0
2013-04-19 12:55:00,9.38,9.38,9.36,9.37,23600.0,8.5601,8.5601,8.5418,8.551,23600.0
2013-04-19 13:00:00,9.38,9.38,9.37,9.37,4400.0,8.5601,8.5601,8.551,8.551,4400.0
2013-04-19 13:05:00,9.36,9.36,9.36,9.36,3200.0,8.5418,8.5418,8.5418,8.5418,3200.0
2013-04-19 13:10:00,9.36,9.37,9.36,9.37,5600.0,8.5418,8.551,8.5418,8.551,5600.0
2013-04-19 13:15:00,9.38,9.38,9.36,9.37,16000.0,8.5601,8.5601,8.5418,8.551,16000.0
2013-04-19 13:20:00,9.37,9.39,9.37,9.39,34400.0,8.551,8.5692,8.551,8.5692,34400.0
2013-04-19 13:25:00,9.4,9.4,9.39,9.4,16400.0,8.5783,8.5783,8.5692,8.5783,16400.0
2013-04-19 13:30:00,9.42,9.42,9.38,9.39,26000.0,8.5966,8.5966,8.5601,8.5692,26000.0
2013-04-19 13:35:00,9.39,9.41,9.39,9.4,12800.0,8.5692,8.5875,8.5692,8.5783,12800.0
2013-04-19 13:40:00,9.4,9.4,9.4,9.4,4800.0,8.5783,8.5783,8.5783,8.5783,4800.0
2013-04-19 13:45:00,9.39,9.4,9.38,9.4,4000.0,8.5692,8.5783,8.5601,8.5783,4000.0
2013-04-19 13:50:00,9.4,9.4,9.4,9.4,3600.0,8.5783,8.5783,8.5783,8.5783,3600.0
2013-04-19 13:55:00,9.4,9.4,9.39,9.39,8400.0,8.5783,8.5783,8.5692,8.5692,8400.0
2013-04-19 14:00:00,9.4,9.4,9.39,9.4,16000.0,8.5783,8.5783,8.5692,8.5783,16000.0
2013-04-19 14:05:00,9.39,9.42,9.39,9.42,18000.0,8.5692,8.5966,8.5692,8.5966,18000.0
2013-04-19 14:10:00,9.43,9.43,9.43,9.43,18000.0,8.6057,8.6057,8.6057,8.6057,18000.0
2013-04-19 14:15:00,9.43,9.44,9.42,9.42,60400.0,8.6057,8.6148,8.5966,8.5966,60400.0
2013-04-19 14:20:00,9.42,9.43,9.42,9.42,11600.0,8.5966,8.6057,8.5966,8.5966,11600.0
2013-04-19 14:25:00,9.43,9.44,9.43,9.43,11600.0,8.6057,8.6148,8.6057,8.6057,11600.0
2013-04-19 14:30:00,9.43,9.44,9.43,9.44,15600.0,8.6057,8.6148,8.6057,8.6148,15600.0
2013-04-19 14:35:00,9.44,9.44,9.4,9.41,107200.0,8.6148,8.6148,8.5783,8.5875,107200.0
2013-04-19 14:40:00,9.41,9.42,9.38,9.4,82800.0,8.5875,8.5966,8.5601,8.5783,82800.0
2013-04-19 14:45:00,9.4,9.4,9.38,9.39,179600.0,8.5783,8.5783,8.5601,8.5692,179600.0
2013-04-19 14:50:00,9.39,9.41,9.39,9.4,21200.0,8.5692,8.5875,8.5692,8.5783,21200.0
2013-04-19 14:55:00,9.4,9.41,9.4,9.4,9200.0,8.5783,8.5875,8.5783,8.5783,9200.0
2013-04-19 15:00:00,9.39,9.4,9.37,9.38,39600.0,8.5692,8.5783,8.551,8.5601,39600.0
2013-04-19 15:05:00,9.38,9.41,9.38,9.4,55600.0,8.5601,8.5875,8.5601,8.5783,55600.0
2013-04-19 15:10:00,9.4,9.41,9.4,9.4,53600.0,8.5783,8.5875,8.5783,8.5783,53600.0
2013-04-19 15:15:00,9.4,9.4,9.38,9.4,101600.0,8.5783,8.5783,8.5601,8.5783,101600.0
2013-04-19 15:20:00,9.4,9.43,9.4,9.41,51600.0,8.5783,8.6057,8.5783,8.5875,51600.0
2013-04-19 15:25:00,9.41,9.44,9.41,9.44,44400.0,8.5875,8.6148,8.5875,8.6148,44400.0
2013-04-19 15:30:00,9.44,9.44,9.43,9.44,40800.0,8.6148,8.6148,8.6057,8.6148,40800.0
2013-04-19 15:35:00,9.44,9.46,9.43,9.44,134800.0,8.6148,8.6331,8.6057,8.6148,134800.0
2013-04-19 15:40:00,9.44,9.47,9.44,9.46,292800.0,8.6148,8.6422,8.6148,8.6331,292800.0
2013-04-19 15:45:00,9.46,9.47,9.45,9.46,141600.0,8.6331,8.6422,8.624,8.6331,141600.0
2013-04-19 15:50:00,9.46,9.46,9.45,9.45,80000.0,8.6331,8.6331,8.624,8.624,80000.0
2013-04-19 15:55:00,9.45,9.47,9.44,9.45,278800.0,8.624,8.6422,8.6148,8.624,278800.0
2013-04-22 09:30:00,9.51,9.55,9.5,9.54,222800.0,8.6787,8.7152,8.6696,8.7061,222800.0
2013-04-22 09:35:00,9.54,9.54,9.46,9.47,133600.0,8.7061,8.7061,8.6331,8.6422,133600.0
2013-04-22 09:40:00,9.47,9.47,9.44,9.47,150000.0,8.6422,8.6422,8.6148,8.6422,150000.0
2013-04-22 09:45:00,9.47,9.47,9.42,9.42,73200.0,8.6422,8.6422,8.5966,8.5966,73200.0
2013-04-22 09:50:00,9.42,9.47,9.41,9.45,113600.0,8.5966,8.6422,8.5875,8.624,113600.0
2013-04-22 09:55:00,9.45,9.47,9.45,9.46,20800.0,8.624,8.6422,8.624,8.6331,20800.0
2013-04-22 10:00:00,9.45,9.45,9.4,9.44,48400.0,8.624,8.624,8.5783,8.6148,48400.0
2013-04-22 10:05:00,9.44,9.44,9.38,9.38,122400.0,8.6148,8.6148,8.5601,8.5601,122400.0
2013-04-22 10:10:00,9.38,9.38,9.35,9.37,88000.0,8.5601,8.5601,8.5327,8.551,88000.0
2013-04-22 10:15:00,9.37,9.4,9.37,9.39,89600.0,8.551,8.5783,8.551,8.5692,89600.0
2013-04-22 10:20:00,9.38,9.4,9.36,9.36,17200.0,8.5601,8.5783,8.5418,8.5418,17200.0
2013-04-22 10:25:00,9.37,9.38,9.34,9.38,36000.0,8.551,8.5601,8.5236,8.5601,36000.0
2013-04-22 10:30:00,9.37,9.38,9.33,9.35,95200.0,8.551,8.5601,8.5145,8.5327,95200.0
2013-04-22 10:35:00,9.35,9.37,9.32,9.35,62800.0,8.5327,8.551,8.5053,8.5327,62800.0
2013-04-22 10:40:00,9.36,9.38,9.35,9.37,64000.0,8.5418,8.5601,8.5327,8.551,64000.0
2013-04-22 10:45:00,9.38,9.42,9.38,9.42,40400.0,8.5601,8.5966,8.5601,8.5966,40400.0
2013-04-22 10:50:00,9.42,9.43,9.4,9.42,9200.0,8.5966,8.6057,8.5783,8.5966,9200.0
2013-04-22 10:55:00,9.4,9.41,9.39,9.41,6800.0,8.5783,8.5875,8.5692,8.5875,6800.0
2013-04-22 11:00:00,9.42,9.43,9.4,9.4,93600.0,8.5966,8.6057,8.5783,8.5783,93600.0
2013-04-22 11:05:00,9.41,9.43,9.4,9.4,4000.0,8.5875,8.6057,8.5783,8.5783,4000.0
2013-04-22 11:10:00,9.4,9.42,9.4,9.4,45200.0,8.5783,8.5966,8.5783,8.5783,45200.0
2013-04-22 11:15:00,9.38,9.4,9.38,9.4,9600.0,8.5601,8.5783,8.5601,8.5783,9600.0
2013-04-22 11:20:00,9.4,9.4,9.39,9.39,3600.0,8.5783,8.5783,8.5692,8.5692,3600.0
2013-04-22 11:25:00,9.4,9.41,9.4,9.4,26400.0,8.5783,8.5875,8.5783,8.5783,26400.0
2013-04-22 11:30:00,9.4,9.42,9.4,9.42,3200.0,8.5783,8.5966,8.5783,8.5966,3200.0
2013-04-22 11:35:00,9.43,9.45,9.43,9.45,15200.0,8.6057,8.624,8.6057,8.624,15200.0
2013-04-22 11:40:00,9.45,9.46,9.45,9.45,37600.0,8.624,8.6331,8.624,8.624,37600.0
2013-04-22 11:45:00,9.46,9.46,9.44,9.44,14400.0,8.6331,8.6331,8.6148,8.6148,14400.0
2013-04-22 11:50:00,9.44,9.46,9.44,9.46,24000.0,8.6148,8.6331,8.6148,8.6331,24000.0
2013-04-22 11:55:00,9.46,9.49,9.46,9.48,33200.0,8.6331,8.6605,8.6331,8.6513,33200.0
2013-04-22 12:00:00,9.47,9.48,9.47,9.47,26000.0,8.6422,8.6513,8.6422,8.6422,26000.0
2013-04-22 12:05:00,9.49,9.51,9.48,9.51,114800.0,8.6605,8.6787,8.6513,8.6787,114800.0
2013-04-22 12:10:00,9.51,9.52,9.5,9.5,57600.0,8.6787,8.6878,8.6696,8.6696,57600.0
2013-04-22 12:15:00,9.5,9.51,9.5,9.51,195200.0,8.6696,8.6787,8.6696,8.6787,195200.0
2013-04-22 12:20:00,9.51,9.51,9.51,9.51,0.0,8.6787,8.6787,8.6787,8.6787,0.0
2013-04-22 12:25:00,9.49,9.51,9.49,9.51,4000.0,8.6605,8.6787,8.6605,8.6787,4000.0
2013-04-22 12:30:00,9.51,9.52,9.51,9.52,6400.0,8.6787,8.6878,8.6787,8.6878,6400.0
2013-04-22 12:35:00,9.51,9.53,9.5,9.53,16000.0,8.6787,8.697,8.6696,8.697,16000.0
2013-04-22 12:40:00,9.53,9.55,9.53,9.53,45600.0,8.697,8.7152,8.697,8.697,45600.0
2013-04-22 12:45:00,9.54,9.54,9.53,9.54,12800.0,8.7061,8.7061,8.697,8.7061,12800.0
2013-04-22 12:50:00,9.53,9.53,9.52,9.53,17600.0,8.697,8.697,8.6878,8.697,17600.0
2013-04-22 12:55:00,9.54,9.54,9.52,9.52,18400.0,8.7061,8.7061,8.6878,8.6878,18400.0
2013-04-22 13:00:00,9.52,9.52,9.51,9.51,27200.0,8.6878,8.6878,8.6787,8.6787,27200.0
2013-04-22 13:05:00,9.51,9.52,9.51,9.52,19200.0,8.6787,8.6878,8.6787,8.6878,19200.0
2013-04-22 13:10:00,9.51,9.51,9.5,9.5,8400.0,8.6787,8.6787,8.6696,8.6696,8400.0
2013-04-22 13:15:00,9.5,9.5,9.5,9.5,14400.0,8.6696,8.6696,8.6696,8.6696,14400.0
2013-04-22 13:20:00,9.51,9.52,9.51,9.52,800.0,8.6787,8.6878,8.6787,8.6878,800.0
2013-04-22 13:25:00,9.51,9.52,9.5,9.52,18800.0,8.6787,8.6878,8.6696,8.6878,18800.0
2013-04-22 13:30:00,9.52,9.52,9.51,9.52,4400.0,8.6878,8.6878,8.6787,8.6878,4400.0
2013-04-22 13:35:00,9.53,9.53,9.53,9.53,800.0,8.697,8.697,8.697,8.697,800.0
2013-04-22 13:40:00,9.53,9.54,9.51,9.54,20800.0,8.697,8.7061,8.6787,8.7061,20800.0
2013-04-22 13:45:00,9.54,9.55,9.53,9.54,26000.0,8.7061,8.7152,8.697,8.7061,26000.0
2013-04-22 13:50:00,9.53,9.53,9.52,9.52,2000.0,8.697,8.697,8.6878,8.6878,2000.0
2013-04-22 13:55:00,9.53,9.53,9.53,9.53,2000.0,8.697,8.697,8.697,8.697,2000.0
2013-04-22 14:00:00,9.52,9.54,9.52,9.54,13200.0,8.6878,8.7061,8.6878,8.7061,13200.0
2013-04-22 14:05:00,9.54,9.55,9.54,9.55,40400.0,8.7061,8.7152,8.7061,8.7152,40400.0
2013-04-22 14:10:00,9.54,9.54,9.54,9.54,35600.0,8.7061,8.7061,8.7061,8.7061,35600.0
2013-04-22 14:15:00,9.55,9.59,9.55,9.58,130000.0,8.7152,8.7517,8.7152,8.7426,130000.0
2013-04-22 14:20:00,9.58,9.61,9.58,9.6,168400.0,8.7426,8.77,8.7426,8.7609,168400.0
2013-04-22 14:25:00,9.61,9.63,9.6,9.61,114000.0,8.77,8.7882,8.7609,8.77,114000.0
2013-04-22 14:30:00,9.61,9.62,9.6,9.61,72800.0,8.77,8.7791,8.7609,8.77,72800.0
2013-04-22 14:35:00,9.61,9.63,9.61,9.63,120000.0,8.77,8.7882,8.77,8.7882,120000.0
2013-04-22 14:40:00,9.63,9.65,9.63,9.63,45600.0,8.7882,8.8065,8.7882,8.7882,45600.0
2013-04-22 14:45:00,9.63,9.63,9.6,9.6,12000.0,8.7882,8.7882,8.7609,8.7609,12000.0
2013-04-22 14:50:00,9.61,9.62,9.61,9.62,18400.0,8.77,8.7791,8.77,8.7791,18400.0
2013-04-22 14:55:00,9.61,9.61,9.6,9.61,18800.0,8.77,8.77,8.7609,8.77,18800.0
2013-04-22 15:00:00,9.61,9.62,9.6,9.61,18400.0,8.77,8.7791,8.7609,8.77,18400.0
2013-04-22 15:05:00,9.61,9.61,9.6,9.6,37200.0,8.77,8.77,8.7609,8.7609,37200.0
2013-04-22 15:10:00,9.6,9.62,9.6,9.6,52400.0,8.7609,8.7791,8.7609,8.7609,52400.0
2013-04-22 15:15:00,9.61,9.61,9.59,9.6,89600.0,8.77,8.77,8.7517,8.7609,89600.0
2013-04-22 15:20:00,9.6,9.62,9.6,9.61,32000.0,8.7609,8.7791,8.7609,8.77,32000.0
2013-04-22 15:25:00,9.61,9.62,9.6,9.61,23200.0,8.77,8.7791,8.7609,8.77,23200.0
2013-04-22 15:30:00,9.6,9.63,9.6,9.63,50400.0,8.7609,8.7882,8.7609,8.7882,50400.0
2013-04-22 15:35:00,9.62,9.63,9.6,9.63,120000.0,8.7791,8.7882,8.7609,8.7882,120000.0
2013-04-22 15:40:00,9.62,9.62,9.61,9.62,132000.0,8.7791,8.7791,8.77,8.7791,132000.0
2013-04-22 15:45:00,9.62,9.62,9.59,9.6,124400.0,8.7791,8.7791,8.7517,8.7609,124400.0
2013-04-22 15:50:00,9.6,9.6,9.58,9.59,125600.0,8.7609,8.7609,8.7426,8.7517,125600.0
2013-04-22 15:55:00,9.59,9.6,9.57,9.58,198400.0,8.7517,8.7609,8.7335,8.7426,198400.0
2013-04-23 09:30:00,9.73,9.76,9.72,9.74,173200.0,8.8795,8.9069,8.8704,8.8886,173200.0
2013-04-23 09:35:00,9.75,9.78,9.74,9.77,146800.0,8.8977,8.9251,8.8886,8.916,146800.0
2013-04-23 09:40:00,9.79,9.8,9.77,9.79,50800.0,8.9342,8.9434,8.916,8.9342,50800.0
2013-04-23 09:45:00,9.79,9.81,9.79,9.81,153600.0,8.9342,8.9525,8.9342,8.9525,153600.0
2013-04-23 09:50:00,9.81,9.82,9.8,9.8,98800.0,8.9525,8.9616,8.9434,8.9434,98800.0
2013-04-23 09:55:00,9.8,9.81,9.77,9.79,43600.0,8.9434,8.9525,8.916,8.9342,43600.0
2013-04-23 10:00:00,9.77,9.82,9.77,9.8,30400.0,8.916,8.9616,8.916,8.9434,30400.0
2013-04-23 10:05:00,9.8,9.8,9.77,9.77,48400.0,8.9434,8.9434,8.916,8.916,48400.0
2013-04-23 10:10:00,9.77,9.8,9.77,9.8,31600.0,8.916,8.9434,8.916,8.9434,31600.0
2013-04-23 10:15:00,9.8,9.83,9.8,9.83,41200.0,8.9434,8.9707,8.9434,8.9707,41200.0
2013-04-23 10:20:00,9.83,9.85,9.83,9.83,76400.0,8.9707,8.989,8.9707,8.9707,76400.0
2013-04-23 10:25:00,9.83,9.85,9.82,9.84,48400.0,8.9707,8.989,8.9616,8.9799,48400.0
2013-04-23 10:30:00,9.85,9.86,9.83,9.85,51600.0,8.989,8.9981,8.9707,8.989,51600.0
2013-04-23 10:35:00,9.85,9.85,9.83,9.83,11200.0,8.989,8.989,8.9707,8.9707,11200.0
2013-04-23 10:40:00,9.84,9.86,9.84,9.85,23200.0,8.9799,8.9981,8.9799,8.989,23200.0
2013-04-23 10:45:00,9.85,9.87,9.84,9.84,33200.0,8.989,9.0072,8.9799,8.9799,33200.0
2013-04-23 10:50:00,9.84,9.84,9.83,9.83,26400.0,8.9799,8.9799,8.9707,8.9707,26400.0
2013-04-23 10:55:00,9.84,9.84,9.83,9.83,8800.0,8.9799,8.9799,8.9707,8.9707,8800.0
2013-04-23 11:00:00,9.84,9.85,9.84,9.85,36800.0,8.9799,8.989,8.9799,8.989,36800.0
2013-04-23 11:05:00,9.85,9.86,9.85,9.86,8400.0,8.989,8.9981,8.989,8.9981,8400.0
2013-04-23 11:10:00,9.85,9.85,9.84,9.84,8800.0,8.989,8.989,8.9799,8.9799,8800.0
2013-04-23 11:15:00,9.86,9.87,9.85,9.86,66000.0,8.9981,9.0072,8.989,8.9981,66000.0
2013-04-23 11:20:00,9.86,9.87,9.86,9.87,26000.0,8.9981,9.0072,8.9981,9.0072,26000.0
2013-04-23 11:25:00,9.87,9.88,9.86,9.88,59600.0,9.0072,9.0164,8.9981,9.0164,59600.0
2013-04-23 11:30:00,9.88,9.88,9.87,9.88,8400.0,9.0164,9.0164,9.0072,9.0164,8400.0
2013-04-23 11:35:00,9.89,9.89,9.89,9.89,4800.0,9.0255,9.0255,9.0255,9.0255,4800.0
2013-04-23 11:40:00,9.88,9.88,9.87,9.87,21200.0,9.0164,9.0164,9.0072,9.0072,21200.0
2013-04-23 11:45:00,9.88,9.89,9.88,9.89,7200.0,9.0164,9.0255,9.0164,9.0255,7200.0
2013-04-23 11:50:00,9.88,9.88,9.88,9.88,10400.0,9.0164,9.0164,9.0164,9.0164,10400.0
2013-04-23 11:55:00,9.89,9.9,9.88,9.88,18000.0,9.0255,9.0346,9.0164,9.0164,18000.0
2013-04-23 12:00:00,9.88,9.88,9.88,9.88,49200.0,9.0164,9.0164,9.0164,9.0164,49200.0
2013-04-23 12:05:00,9.88,9.88,9.88,9.88,4800.0,9.0164,9.0164,9.0164,9.0164,4800.0
2013-04-23 12:10:00,9.88,9.88,9.88,9.88,3200.0,9.0164,9.0164,9.0164,9.0164,3200.0
2013-04-23 12:15:00,9.88,9.88,9.88,9.88,7600.0,9.0164,9.0164,9.0164,9.0164,7600.0
2013-04-23 12:20:00,9.89,9.9,9.88,9.9,8400.0,9.0255,9.0346,9.0164,9.0346,8400.0
2013-04-23 12:25:00,9.9,9.9,9.9,9.9,49200.0,9.0346,9.0346,9.0346,9.0346,49200.0
2013-04-23 12:30:00,9.9,9.9,9.9,9.9,6000.0,9.0346,9.0346,9.0346,9.0346,6000.0
2013-04-23 12:35:00,9.89,9.9,9.89,9.89,61200.0,9.0255,9.0346,9.0255,9.0255,61200.0
2013-04-23 12:40:00,9.9,9.9,9.89,9.89,19200.0,9.0346,9.0346,9.0255,9.0255,19200.0
2013-04-23 12:45:00,9.88,9.89,9.88,9.88,16400.0,9.0164,9.0255,9.0164,9.0164,16400.0
2013-04-23 12:50:00,9.86,9.87,9.86,9.86,22800.0,8.9981,9.0072,8.9981,8.9981,22800.0
2013-04-23 12:55:00,9.87,9.88,9.86,9.88,44000.0,9.0072,9.0164,8.9981,9.0164,44000.0
2013-04-23 13:00:00,9.87,9.88,9.87,9.88,4000.0,9.0072,9.0164,9.0072,9.0164,4000.0
2013-04-23 13:05:00,9.87,9.88,9.61,9.61,479200.0,9.0072,9.0164,8.77,8.77,479200.0
2013-04-23 13:10:00,9.61,9.88,9.59,9.88,1130800.0,8.77,9.0164,8.7517,9.0164,1130800.0
2013-04-23 13:15:00,9.86,9.89,9.86,9.88,37200.0,8.9981,9.0255,8.9981,9.0164,37200.0
2013-04-23 13:20:00,9.88,9.88,9.87,9.87,26000.0,9.0164,9.0164,9.0072,9.0072,26000.0
2013-04-23 13:25:00,9.86,9.86,9.83,9.84,12000.0,8.9981,8.9981,8.9707,8.9799,12000.0
2013-04-23 13:30:00,9.85,9.86,9.84,9.86,46400.0,8.989,8.9981,8.9799,8.9981,46400.0
2013-04-23 13:35:00,9.85,9.85,9.84,9.84,82000.0,8.989,8.989,8.9799,8.9799,82000.0
2013-04-23 13:40:00,9.84,9.85,9.83,9.84,75200.0,8.9799,8.989,8.9707,8.9799,75200.0
2013-04-23 13:45:00,9.85,9.86,9.85,9.86,46000.0,8.989,8.9981,8.989,8.9981,46000.0
2013-04-23 13:50:00,9.86,9.86,9.86,9.86,36000.0,8.9981,8.9981,8.9981,8.9981,36000.0
2013-04-23 13:55:00,9.86,9.87,9.86,9.86,35200.0,8.9981,9.0072,8.9981,8.9981,35200.0
2013-04-23 14:00:00,9.86,9.86,9.86,9.86,3200.0,8.9981,8.9981,8.9981,8.9981,3200.0
2013-04-23 14:05:00,9.87,9.87,9.87,9.87,29600.0,9.0072,9.0072,9.0072,9.0072,29600.0
2013-04-23 14:10:00,9.86,9.86,9.85,9.86,18800.0,8.9981,8.9981,8.989,8.9981,18800.0
2013-04-23 14:15:00,9.86,9.86,9.83,9.83,10400.0,8.9981,8.9981,8.9707,8.9707,10400.0
2013-04-23 14:20:00,9.84,9.84,9.82,9.83,26800.0,8.9799,8.9799,8.9616,8.9707,26800.0
2013-04-23 14:25:00,9.83,9.84,9.8,9.8,41600.0,8.9707,8.9799,8.9434,8.9434,41600.0
2013-04-23 14:30:00,9.79,9.81,9.78,9.81,58000.0,8.9342,8.9525,8.9251,8.9525,58000.0
2013-04-23 14:35:00,9.81,9.82,9.8,9.82,26800.0,8.9525,8.9616,8.9434,8.9616,26800.0
2013-04-23 14:40:00,9.81,9.82,9.81,9.81,56000.0,8.9525,8.9616,8.9525,8.9525,56000.0
2013-04-23 14:45:00,9.81,9.83,9.81,9.82,47600.0,8.9525,8.9707,8.9525,8.9616,47600.0
2013-04-23 14:50:00,9.83,9.83,9.83,9.83,2800.0,8.9707,8.9707,8.9707,8.9707,2800.0
2013-04-23 14:55:00,9.83,9.83,9.83,9.83,82000.0,8.9707,8.9707,8.9707,8.9707,82000.0
2013-04-23 15:00:00,9.84,9.86,9.84,9.85,106800.0,8.9799,8.9981,8.9799,8.989,106800.0
2013-04-23 15:05:00,9.84,9.85,9.83,9.84,46400.0,8.9799,8.989,8.9707,8.9799,46400.0
2013-04-23 15:10:00,9.85,9.86,9.84,9.84,27200.0,8.989,8.9981,8.9799,8.9799,27200.0
2013-04-23 15:15:00,9.85,9.85,9.85,9.85,12400.0,8.989,8.989,8.989,8.989,12400.0
2013-04-23 15:20:00,9.85,9.86,9.85,9.86,6000.0,8.989,8.9981,8.989,8.9981,6000.0
2013-04-23 15:25:00,9.87,9.88,9.87,9.88,16400.0,9.0072,9.0164,9.0072,9.0164,16400.0
2013-04-23 15:30:00,9.87,9.88,9.87,9.88,24000.0,9.0072,9.0164,9.0072,9.0164,24000.0
2013-04-23 15:35:00,9.87,9.88,9.87,9.88,47600.0,9.0072,9.0164,9.0072,9.0164,47600.0
2013-04-23 15:40:00,9.87,9.87,9.86,9.86,16400.0,9.0072,9.0072,8.9981,8.9981,16400.0
2013-04-23 15:45:00,9.86,9.88,9.85,9.88,26800.0,8.9981,9.0164,8.989,9.0164,26800.0
2013-04-23 15:50:00,9.88,9.89,9.88,9.88,36000.0,9.0164,9.0255,9.0164,9.0164,36000.0
2013-04-23 15:55:00,9.88,9.9,9.87,9.89,182000.0,9.0164,9.0346,9.0072,9.0255,182000.0
2013-04-24 09:30:00,9.88,9.95,9.88,9.95,134000.0,9.0164,9.0803,9.0164,9.0803,134000.0
2013-04-24 09:35:00,9.93,9.94,9.92,9.92,56400.0,9.062,9.0711,9.0529,9.0529,56400.0
2013-04-24 09:40:00,9.92,9.93,9.89,9.93,64800.0,9.0529,9.062,9.0255,9.062,64800.0
2013-04-24 09:45:00,9.93,9.94,9.91,9.94,73600.0,9.062,9.0711,9.0438,9.0711,73600.0
2013-04-24 09:50:00,9.92,9.93,9.9,9.9,15200.0,9.0529,9.062,9.0346,9.0346,15200.0
2013-04-24 09:55:00,9.9,9.93,9.9,9.91,24400.0,9.0346,9.062,9.0346,9.0438,24400.0
2013-04-24 10:00:00,9.92,9.94,9.9,9.9,18400.0,9.0529,9.0711,9.0346,9.0346,18400.0
2013-04-24 10:05:00,9.9,9.91,9.87,9.87,50800.0,9.0346,9.0438,9.0072,9.0072,50800.0
2013-04-24 10:10:00,9.87,9.87,9.84,9.84,101200.0,9.0072,9.0072,8.9799,8.9799,101200.0
2013-04-24 10:15:00,9.84,9.87,9.84,9.86,30800.0,8.9799,9.0072,8.9799,8.9981,30800.0
2013-04-24 10:20:00,9.86,9.86,9.83,9.86,66800.0,8.9981,8.9981,8.9707,8.9981,66800.0
2013-04-24 10:25:00,9.85,9.88,9.85,9.88,20400.0,8.989,9.0164,8.989,9.0164,20400.0
2013-04-24 10:30:00,9.89,9.91,9.89,9.9,52800.0,9.0255,9.0438,9.0255,9.0346,52800.0
2013-04-24 10:35:00,9.9,9.9,9.89,9.89,30400.0,9.0346,9.0346,9.0255,9.0255,30400.0
2013-04-24 10:40:00,9.9,9.92,9.9,9.91,42400.0,9.0346,9.0529,9.0346,9.0438,42400.0
2013-04-24 10:45:00,9.93,9.93,9.91,9.93,90400.0,9.062,9.062,9.0438,9.062,90400.0
2013-04-24 10:50:00,9.93,9.94,9.93,9.93,66800.0,9.062,9.0711,9.062,9.062,66800.0
2013-04-24 10:55:00,9.93,9.93,9.9,9.91,10800.0,9.062,9.062,9.0346,9.0438,10800.0
2013-04-24 11:00:00,9.92,9.93,9.91,9.91,18000.0,9.0529,9.062,9.0438,9.0438,18000.0
2013-04-24 11:05:00,9.9,9.91,9.88,9.88,37600.0,9.0346,9.0438,9.0164,9.0164,37600.0
2013-04-24 11:10:00,9.87,9.89,9.87,9.89,24800.0,9.0072,9.0255,9.0072,9.0255,24800.0
2013-04-24 11:15:00,9.88,9.9,9.88,9.9,20800.0,9.0164,9.0346,9.0164,9.0346,20800.0
2013-04-24 11:20:00,9.9,9.9,9.89,9.89,16400.0,9.0346,9.0346,9.0255,9.0255,16400.0
2013-04-24 11:25:00,9.89,9.89,9.89,9.89,0.0,9.0255,9.0255,9.0255,9.0255,0.0
2013-04-24 11:30:00,9.91,9.91,9.9,9.9,6400.0,9.0438,9.0438,9.0346,9.0346,6400.0
2013-04-24 11:35:00,9.9,9.9,9.89,9.89,11200.0,9.0346,9.0346,9.0255,9.0255,11200.0
2013-04-24 11:40:00,9.89,9.9,9.89,9.9,8000.0,9.0255,9.0346,9.0255,9.0346,8000.0
2013-04-24 11:45:00,9.91,9.92,9.91,9.92,6800.0,9.0438,9.0529,9.0438,9.0529,6800.0
2013-04-24 11:50:00,9.91,9.92,9.91,9.92,5600.0,9.0438,9.0529,9.0438,9.0529,5600.0
2013-04-24 11:55:00,9.91,9.91,9.91,9.91,1200.0,9.0438,9.0438,9.0438,9.0438,1200.0
2013-04-24 12:00:00,9.91,9.92,9.9,9.92,12400.0,9.0438,9.0529,9.0346,9.0529,12400.0
2013-04-24 12:05:00,9.91,9.92,9.91,9.92,9200.0,9.0438,9.0529,9.0438,9.0529,9200.0
2013-04-24 12:10:00,9.92,9.92,9.91,9.91,7600.0,9.0529,9.0529,9.0438,9.0438,7600.0
2013-04-24 12:15:00,9.9,9.9,9.89,9.89,9600.0,9.0346,9.0346,9.0255,9.0255,9600.0
2013-04-24 12:20:00,9.9,9.9,9.9,9.9,800.0,9.0346,9.0346,9.0346,9.0346,800.0
2013-04-24 12:25:00,9.9,9.9,9.9,9.9,1200.0,9.0346,9.0346,9.0346,9.0346,1200.0
2013-04-24 12:30:00,9.91,9.91,9.9,9.9,8400.0,9.0438,9.0438,9.0346,9.0346,8400.0
2013-04-24 12:35:00,9.88,9.88,9.87,9.88,13600.0,9.0164,9.0164,9.0072,9.0164,13600.0
2013-04-24 12:40:00,9.86,9.86,9.86,9.86,12400.0,8.9981,8.9981,8.9981,8.9981,12400.0
2013-04-24 12:45:00,9.88,9.89,9.88,9.88,6000.0,9.0164,9.0255,9.0164,9.0164,6000.0
2013-04-24 12:50:00,9.88,9.88,9.88,9.88,400.0,9.0164,9.0164,9.0164,9.0164,400.0
2013-04-24 12:55:00,9.88,9.88,9.88,9.88,0.0,9.0164,9.0164,9.0164,9.0164,0.0
2013-04-24 13:00:00,9.88,9.88,9.88,9.88,400.0,9.0164,9.0164,9.0164,9.0164,400.0
2013-04-24 13:05:00,9.9,9.9,9.89,9.89,27200.0,9.0346,9.0346,9.0255,9.0255,27200.0
2013-04-24 13:10:00,9.9,9.9,9.89,9.9,12400.0,9.0346,9.0346,9.0255,9.0346,12400.0
2013-04-24 13:15:00,9.91,9.91,9.91,9.91,1200.0,9.0438,9.0438,9.0438,9.0438,1200.0
2013-04-24 13:20:00,9.91,9.92,9.91,9.92,21200.0,9.0438,9.0529,9.0438,9.0529,21200.0
2013-04-24 13:25:00,9.91,9.91,9.91,9.91,400.0,9.0438,9.0438,9.0438,9.0438,400.0
2013-04-24 13:30:00,9.9,9.91,9.9,9.91,18400.0,9.0346,9.0438,9.0346,9.0438,18400.0
2013-04-24 13:35:00,9.92,9.93,9.92,9.93,15600.0,9.0529,9.062,9.0529,9.062,15600.0
2013-04-24 13:40:00,9.93,9.93,9.91,9.92,73200.0,9.062,9.062,9.0438,9.0529,73200.0
2013-04-24 13:45:00,9.92,9.92,9.91,9.92,2000.0,9.0529,9.0529,9.0438,9.0529,2000.0
2013-04-24 13:50:00,9.92,9.92,9.92,9.92,2400.0,9.0529,9.0529,9.0529,9.0529,2400.0
2013-04-24 13:55:00,9.92,9.92,9.92,9.92,2800.0,9.0529,9.0529,9.0529,9.0529,2800.0
2013-04-24 14:00:00,9.91,9.93,9.91,9.93,16000.0,9.0438,9.062,9.0438,9.062,16000.0
2013-04-24 14:05:00,9.93,9.94,9.93,9.93,130400.0,9.062,9.0711,9.062,9.062,130400.0
2013-04-24 14:10:00,9.93,9.94,9.93,9.94,99600.0,9.062,9.0711,9.062,9.0711,99600.0
2013-04-24 14:15:00,9.94,9.95,9.94,9.95,76800.0,9.0711,9.0803,9.0711,9.0803,76800.0
2013-04-24 14:20:00,9.95,9.95,9.94,9.94,64000.0,9.0803,9.0803,9.0711,9.0711,64000.0
2013-04-24 14:25:00,9.95,9.95,9.94,9.95,45600.0,9.0803,9.0803,9.0711,9.0803,45600.0
2013-04-24 14:30:00,9.95,9.95,9.95,9.95,50800.0,9.0803,9.0803,9.0803,9.0803,50800.0
2013-04-24 14:35:00,9.95,9.96,9.95,9.96,41200.0,9.0803,9.0894,9.0803,9.0894,41200.0
2013-04-24 14:40:00,9.96,9.96,9.95,9.95,84800.0,9.0894,9.0894,9.0803,9.0803,84800.0
2013-04-24 14:45:00,9.96,9.96,9.94,9.95,86800.0,9.0894,9.0894,9.0711,9.0803,86800.0
2013-04-24 14:50:00,9.95,9.95,9.94,9.95,42800.0,9.0803,9.0803,9.0711,9.0803,42800.0
2013-04-24 14:55:00,9.95,9.97,9.95,9.97,94800.0,9.0803,9.0985,9.0803,9.0985,94800.0
2013-04-24 15:00:00,9.97,9.97,9.97,9.97,35200.0,9.0985,9.0985,9.0985,9.0985,35200.0
2013-04-24 15:05:00,9.96,9.97,9.96,9.96,36400.0,9.0894,9.0985,9.0894,9.0894,36400.0
2013-04-24 15:10:00,9.96,9.96,9.94,9.94,51200.0,9.0894,9.0894,9.0711,9.0711,51200.0
2013-04-24 15:15:00,9.94,9.95,9.94,9.94,29600.0,9.0711,9.0803,9.0711,9.0711,29600.0
2013-04-24 15:20:00,9.94,9.94,9.92,9.93,86400.0,9.0711,9.0711,9.0529,9.062,86400.0
2013-04-24 15:25:00,9.93,9.94,9.93,9.93,21600.0,9.062,9.0711,9.062,9.062,21600.0
2013-04-24 15:30:00,9.92,9.94,9.91,9.91,33200.0,9.0529,9.0711,9.0438,9.0438,33200.0
2013-04-24 15:35:00,9.92,9.92,9.9,9.92,42000.0,9.0529,9.0529,9.0346,9.0529,42000.0
2013-04-24 15:40:00,9.92,9.93,9.9,9.9,83600.0,9.0529,9.062,9.0346,9.0346,83600.0
2013-04-24 15:45:00,9.9,9.92,9.9,9.91,103200.0,9.0346,9.0529,9.0346,9.0438,103200.0
2013-04-24 15:50:00,9.91,9.92,9.9,9.91,103600.0,9.0438,9.0529,9.0346,9.0438,103600.0
2013-04-24 15:55:00,9.91,9.91,9.87,9.9,210400.0,9.0438,9.0438,9.0072,9.0346,210400.0
2013-04-25 09:30:00,9.98,9.99,9.97,9.97,135200.0,9.1076,9.1168,9.0985,9.0985,135200.0
2013-04-25 09:35:00,9.97,10.01,9.97,10.0,39600.0,9.0985,9.135,9.0985,9.1259,39600.0
2013-04-25 09:40:00,10.0,10.0,9.97,9.97,16000.0,9.1259,9.1259,9.0985,9.0985,16000.0
2013-04-25 09:45:00,9.97,9.97,9.94,9.95,38000.0,9.0985,9.0985,9.0711,9.0803,38000.0
2013-04-25 09:50:00,9.96,9.99,9.96,9.98,30000.0,9.0894,9.1168,9.0894,9.1076,30000.0
2013-04-25 09:55:00,9.99,10.01,9.99,9.99,42800.0,9.1168,9.135,9.1168,9.1168,42800.0
2013-04-25 10:00:00,9.99,10.02,9.99,10.0,26800.0,9.1168,9.1441,9.1168,9.1259,26800.0
2013-04-25 10:05:00,10.01,10.04,10.01,10.03,97200.0,9.135,9.1624,9.135,9.1533,97200.0
2013-04-25 10:10:00,10.04,10.04,10.02,10.03,22000.0,9.1624,9.1624,9.1441,9.1533,22000.0
2013-04-25 10:15:00,10.03,10.04,10.02,10.04,260000.0,9.1533,9.1624,9.1441,9.1624,260000.0
2013-04-25 10:20:00,10.04,10.06,10.03,10.05,53600.0,9.1624,9.1806,9.1533,9.1715,53600.0
2013-04-25 10:25:00,10.06,10.09,10.06,10.08,143600.0,9.1806,9.208,9.1806,9.1989,143600.0
2013-04-25 10:30:00,10.07,10.08,10.06,10.07,18800.0,9.1898,9.1989,9.1806,9.1898,18800.0
2013-04-25 10:35:00,10.07,10.09,10.07,10.08,42800.0,9.1898,9.208,9.1898,9.1989,42800.0
2013-04-25 10:40:00,10.08,10.11,10.07,10.11,27200.0,9.1989,9.2263,9.1898,9.2263,27200.0
2013-04-25 10:45:00,10.1,10.1,10.09,10.09,51200.0,9.2171,9.2171,9.208,9.208,51200.0
2013-04-25 10:50:00,10.1,10.11,10.1,10.1,50400.0,9.2171,9.2263,9.2171,9.2171,50400.0
2013-04-25 10:55:00,10.1,10.1,10.1,10.1,16800.0,9.2171,9.2171,9.2171,9.2171,16800.0
2013-04-25 11:00:00,10.1,10.11,10.1,10.1,49600.0,9.2171,9.2263,9.2171,9.2171,49600.0
2013-04-25 11:05:00,10.1,10.11,10.09,10.09,18400.0,9.2171,9.2263,9.208,9.208,18400.0
2013-04-25 11:10:00,10.1,10.1,10.08,10.08,63600.0,9.2171,9.2171,9.1989,9.1989,63600.0
2013-04-25 11:15:00,10.08,10.1,10.08,10.1,34000.0,9.1989,9.2171,9.1989,9.2171,34000.0
2013-04-25 11:20:00,10.09,10.09,10.09,10.09,12000.0,9.208,9.208,9.208,9.208,12000.0
2013-04-25 11:25:00,10.09,10.09,10.09,10.09,5600.0,9.208,9.208,9.208,9.208,5600.0
2013-04-25 11:30:00,10.09,10.1,10.09,10.1,30400.0,9.208,9.2171,9.208,9.2171,30400.0
2013-04-25 11:35:00,10.11,10.11,10.1,10.1,49600.0,9.2263,9.2263,9.2171,9.2171,49600.0
2013-04-25 11:40:00,10.1,10.1,10.09,10.1,4800.0,9.2171,9.2171,9.208,9.2171,4800.0
2013-04-25 11:45:00,10.09,10.1,10.09,10.09,5200.0,9.208,9.2171,9.208,9.208,5200.0
2013-04-25 11:50:00,10.08,10.08,10.08,10.08,20000.0,9.1989,9.1989,9.1989,9.1989,20000.0
2013-04-25 11:55:00,10.08,10.08,10.06,10.07,5600.0,9.1989,9.1989,9.1806,9.1898,5600.0
2013-04-25 12:00:00,10.07,10.08,10.07,10.07,55200.0,9.1898,9.1989,9.1898,9.1898,55200.0
2013-04-25 12:05:00,10.07,10.08,10.07,10.08,12000.0,9.1898,9.1989,9.1898,9.1989,12000.0
2013-04-25 12:10:00,10.08,10.09,10.08,10.08,4800.0,9.1989,9.208,9.1989,9.1989,4800.0
2013-04-25 12:15:00,10.09,10.09,10.07,10.07,37200.0,9.208,9.208,9.1898,9.1898,37200.0
2013-04-25 12:20:00,10.07,10.08,10.07,10.08,56800.0,9.1898,9.1989,9.1898,9.1989,56800.0
2013-04-25 12:25:00,10.07,10.07,10.06,10.07,8800.0,9.1898,9.1898,9.1806,9.1898,8800.0
2013-04-25 12:30:00,10.08,10.09,10.07,10.09,20000.0,9.1989,9.208,9.1898,9.208,20000.0
2013-04-25 12:35:00,10.09,10.09,10.09,10.09,2000.0,9.208,9.208,9.208,9.208,2000.0
2013-04-25 12:40:00,10.09,10.09,10.09,10.09,39600.0,9.208,9.208,9.208,9.208,39600.0
2013-04-25 12:45:00,10.1,10.1,10.1,10.1,40800.0,9.2171,9.2171,9.2171,9.2171,40800.0
2013-04-25 12:50:00,10.1,10.1,10.1,10.1,33600.0,9.2171,9.2171,9.2171,9.2171,33600.0
2013-04-25 12:55:00,10.1,10.11,10.1,10.11,8400.0,9.2171,9.2263,9.2171,9.2263,8400.0
2013-04-25 13:00:00,10.1,10.11,10.1,10.1,13200.0,9.2171,9.2263,9.2171,9.2171,13200.0
2013-04-25 13:05:00,10.1,10.1,10.09,10.09,5600.0,9.2171,9.2171,9.208,9.208,5600.0
2013-04-25 13:10:00,10.1,10.11,10.1,10.11,61600.0,9.2171,9.2263,9.2171,9.2263,61600.0
2013-04-25 13:15:00,10.11,10.14,10.11,10.13,112800.0,9.2263,9.2536,9.2263,9.2445,112800.0
2013-04-25 13:20:00,10.13,10.14,10.13,10.13,10800.0,9.2445,9.2536,9.2445,9.2445,10800.0
2013-04-25 13:25:00,10.13,10.14,10.13,10.14,39600.0,9.2445,9.2536,9.2445,9.2536,39600.0
2013-04-25 13:30:00,10.13,10.14,10.13,10.14,10400.0,9.2445,9.2536,9.2445,9.2536,10400.0
2013-04-25 13:35:00,10.13,10.13,10.13,10.13,8000.0,9.2445,9.2445,9.2445,9.2445,8000.0
2013-04-25 13:40:00,10.13,10.13,10.13,10.13,20000.0,9.2445,9.2445,9.2445,9.2445,20000.0
2013-04-25 13:45:00,10.12,10.13,10.12,10.13,9600.0,9.2354,9.2445,9.2354,9.2445,9600.0
2013-04-25 13:50:00,10.13,10.13,10.13,10.13,8000.0,9.2445,9.2445,9.2445,9.2445,8000.0
2013-04-25 13:55:00,10.13,10.15,10.13,10.15,50400.0,9.2445,9.2628,9.2445,9.2628,50400.0
2013-04-25 14:00:00,10.14,10.15,10.14,10.15,28800.0,9.2536,9.2628,9.2536,9.2628,28800.0
2013-04-25 14:05:00,10.15,10.15,10.15,10.15,32800.0,9.2628,9.2628,9.2628,9.2628,32800.0
2013-04-25 14:10:00,10.14,10.15,10.14,10.14,18800.0,9.2536,9.2628,9.2536,9.2536,18800.0
2013-04-25 14:15:00,10.14,10.14,10.13,10.13,24400.0,9.2536,9.2536,9.2445,9.2445,24400.0
2013-04-25 14:20:00,10.13,10.13,10.12,10.13,8000.0,9.2445,9.2445,9.2354,9.2445,8000.0
2013-04-25 14:25:00,10.13,10.13,10.12,10.12,52000.0,9.2445,9.2445,9.2354,9.2354,52000.0
2013-04-25 14:30:00,10.12,10.12,10.1,10.1,34800.0,9.2354,9.2354,9.2171,9.2171,34800.0
2013-04-25 14:35:00,10.11,10.11,10.1,10.11,46400.0,9.2263,9.2263,9.2171,9.2263,46400.0
2013-04-25 14:40:00,10.11,10.12,10.1,10.11,36800.0,9.2263,9.2354,9.2171,9.2263,36800.0
2013-04-25 14:45:00,10.1,10.1,10.09,10.09,68400.0,9.2171,9.2171,9.208,9.208,68400.0
2013-04-25 14:50:00,10.09,10.09,10.07,10.07,37600.0,9.208,9.208,9.1898,9.1898,37600.0
2013-04-25 14:55:00,10.07,10.07,10.04,10.05,96400.0,9.1898,9.1898,9.1624,9.1715,96400.0
2013-04-25 15:00:00,10.06,10.06,10.03,10.04,54400.0,9.1806,9.1806,9.1533,9.1624,54400.0
2013-04-25 15:05:00,10.03,10.03,9.99,10.01,96800.0,9.1533,9.1533,9.1168,9.135,96800.0
2013-04-25 15:10:00,10.01,10.03,9.98,10.03,91200.0,9.135,9.1533,9.1076,9.1533,91200.0
2013-04-25 15:15:00,10.02,10.03,9.99,10.0,58800.0,9.1441,9.1533,9.1168,9.1259,58800.0
2013-04-25 15:20:00,10.01,10.01,9.97,9.98,76400.0,9.135,9.135,9.0985,9.1076,76400.0
2013-04-25 15:25:00,9.99,10.0,9.98,10.0,74800.0,9.1168,9.1259,9.1076,9.1259,74800.0
2013-04-25 15:30:00,9.99,10.02,9.99,10.01,48000.0,9.1168,9.1441,9.1168,9.135,48000.0
2013-04-25 15:35:00,10.01,10.04,10.01,10.03,59200.0,9.135,9.1624,9.135,9.1533,59200.0
2013-04-25 15:40:00,10.04,10.04,10.03,10.03,41200.0,9.1624,9.1624,9.1533,9.1533,41200.0
2013-04-25 15:45:00,10.04,10.05,10.04,10.05,61200.0,9.1624,9.1715,9.1624,9.1715,61200.0
2013-04-25 15:50:00,10.05,10.05,9.99,9.99,120400.0,9.1715,9.1715,9.1168,9.1168,120400.0
2013-04-25 15:55:00,9.99,10.02,9.98,10.02,94400.0,9.1168,9.1441,9.1076,9.1441,94400.0
2013-04-26 09:30:00,9.98,10.01,9.97,9.99,159600.0,9.1076,9.135,9.0985,9.1168,159600.0
2013-04-26 09:35:00,9.99,10.0,9.93,9.93,133200.0,9.1168,9.1259,9.062,9.062,133200.0
2013-04-26 09:40:00,9.94,9.96,9.94,9.95,11600.0,9.0711,9.0894,9.0711,9.0803,11600.0
2013-04-26 09:45:00,9.94,9.97,9.94,9.96,50400.0,9.0711,9.0985,9.0711,9.0894,50400.0
2013-04-26 09:50:00,9.96,9.99,9.96,9.98,78400.0,9.0894,9.1168,9.0894,9.1076,78400.0
2013-04-26 09:55:00,9.99,10.02,9.98,10.02,98000.0,9.1168,9.1441,9.1076,9.1441,98000.0
2013-04-26 10:00:00,10.03,10.03,10.01,10.01,82800.0,9.1533,9.1533,9.135,9.135,82800.0
2013-04-26 10:05:00,10.0,10.0,9.98,9.98,11600.0,9.1259,9.1259,9.1076,9.1076,11600.0
2013-04-26 10:10:00,9.99,10.0,9.93,9.95,88400.0,9.1168,9.1259,9.062,9.0803,88400.0
2013-04-26 10:15:00,9.96,9.96,9.91,9.94,171600.0,9.0894,9.0894,9.0438,9.0711,171600.0
2013-04-26 10:20:00,9.93,9.94,9.91,9.94,15200.0,9.062,9.0711,9.0438,9.0711,15200.0
2013-04-26 10:25:00,9.94,9.96,9.94,9.96,58400.0,9.0711,9.0894,9.0711,9.0894,58400.0
2013-04-26 10:30:00,9.96,9.97,9.93,9.93,56000.0,9.0894,9.0985,9.062,9.062,56000.0
2013-04-26 10:35:00,9.93,9.95,9.93,9.94,47200.0,9.062,9.0803,9.062,9.0711,47200.0
2013-04-26 10:40:00,9.95,9.97,9.94,9.95,18800.0,9.0803,9.0985,9.0711,9.0803,18800.0
2013-04-26 10:45:00,9.96,9.96,9.94,9.95,27200.0,9.0894,9.0894,9.0711,9.0803,27200.0
2013-04-26 10:50:00,9.94,9.94,9.91,9.91,58400.0,9.0711,9.0711,9.0438,9.0438,58400.0
2013-04-26 10:55:00,9.91,9.94,9.91,9.93,24400.0,9.0438,9.0711,9.0438,9.062,24400.0
2013-04-26 11:00:00,9.93,9.94,9.92,9.93,12000.0,9.062,9.0711,9.0529,9.062,12000.0
2013-04-26 11:05:00,9.94,9.94,9.93,9.93,13600.0,9.0711,9.0711,9.062,9.062,13600.0
2013-04-26 11:10:00,9.93,9.95,9.93,9.95,12400.0,9.062,9.0803,9.062,9.0803,12400.0
2013-04-26 11:15:00,9.95,9.96,9.95,9.95,68400.0,9.0803,9.0894,9.0803,9.0803,68400.0
2013-04-26 11:20:00,9.94,9.94,9.93,9.94,3200.0,9.0711,9.0711,9.062,9.0711,3200.0
2013-04-26 11:25:00,9.96,9.96,9.93,9.94,26800.0,9.0894,9.0894,9.062,9.0711,26800.0
2013-04-26 11:30:00,9.94,9.94,9.92,9.94,70800.0,9.0711,9.0711,9.0529,9.0711,70800.0
2013-04-26 11:35:00,9.94,9.95,9.91,9.92,42000.0,9.0711,9.0803,9.0438,9.0529,42000.0
2013-04-26 11:40:00,9.91,9.92,9.91,9.92,12800.0,9.0438,9.0529,9.0438,9.0529,12800.0
2013-04-26 11:45:00,9.91,9.91,9.88,9.88,36800.0,9.0438,9.0438,9.0164,9.0164,36800.0
2013-04-26 11:50:00,9.89,9.9,9.88,9.9,43600.0,9.0255,9.0346,9.0164,9.0346,43600.0
2013-04-26 11:55:00,9.88,9.89,9.88,9.89,45600.0,9.0164,9.0255,9.0164,9.0255,45600.0
2013-04-26 12:00:00,9.89,9.9,9.87,9.9,24800.0,9.0255,9.0346,9.0072,9.0346,24800.0
2013-04-26 12:05:00,9.9,9.91,9.89,9.9,17600.0,9.0346,9.0438,9.0255,9.0346,17600.0
2013-04-26 12:10:00,9.9,9.91,9.89,9.9,14000.0,9.0346,9.0438,9.0255,9.0346,14000.0
2013-04-26 12:15:00,9.89,9.9,9.89,9.9,6000.0,9.0255,9.0346,9.0255,9.0346,6000.0
2013-04-26 12:20:00,9.9,9.9,9.88,9.9,9600.0,9.0346,9.0346,9.0164,9.0346,9600.0
2013-04-26 12:25:00,9.89,9.89,9.89,9.89,1600.0,9.0255,9.0255,9.0255,9.0255,1600.0
2013-04-26 12:30:00,9.88,9.89,9.88,9.89,16000.0,9.0164,9.0255,9.0164,9.0255,16000.0
2013-04-26 12:35:00,9.89,9.9,9.88,9.88,10400.0,9.0255,9.0346,9.0164,9.0164,10400.0
2013-04-26 12:40:00,9.88,9.89,9.88,9.88,24400.0,9.0164,9.0255,9.0164,9.0164,24400.0
2013-04-26 12:45:00,9.88,9.9,9.88,9.9,5200.0,9.0164,9.0346,9.0164,9.0346,5200.0
2013-04-26 12:50:00,9.9,9.9,9.9,9.9,12400.0,9.0346,9.0346,9.0346,9.0346,12400.0
2013-04-26 12:55:00,9.92,9.92,9.91,9.92,13200.0,9.0529,9.0529,9.0438,9.0529,13200.0
2013-04-26 13:00:00,9.92,9.92,9.91,9.91,13200.0,9.0529,9.0529,9.0438,9.0438,13200.0
2013-04-26 13:05:00,9.91,9.93,9.9,9.93,7200.0,9.0438,9.062,9.0346,9.062,7200.0
2013-04-26 13:10:00,9.93,9.93,9.93,9.93,3600.0,9.062,9.062,9.062,9.062,3600.0
2013-04-26 13:15:00,9.92,9.93,9.92,9.93,7200.0,9.0529,9.062,9.0529,9.062,7200.0
2013-04-26 13:20:00,9.93,9.95,9.93,9.94,78800.0,9.062,9.0803,9.062,9.0711,78800.0
2013-04-26 13:25:00,9.96,9.97,9.95,9.96,36800.0,9.0894,9.0985,9.0803,9.0894,36800.0
2013-04-26 13:30:00,9.96,9.96,9.95,9.95,12400.0,9.0894,9.0894,9.0803,9.0803,12400.0
2013-04-26 13:35:00,9.95,9.96,9.95,9.95,5600.0,9.0803,9.0894,9.0803,9.0803,5600.0
2013-04-26 13:40:00,9.95,9.97,9.95,9.97,9200.0,9.0803,9.0985,9.0803,9.0985,9200.0
2013-04-26 13:45:00,9.97,9.98,9.97,9.97,37600.0,9.0985,9.1076,9.0985,9.0985,37600.0
2013-04-26 13:50:00,9.97,9.97,9.97,9.97,5200.0,9.0985,9.0985,9.0985,9.0985,5200.0
2013-04-26 13:55:00,9.97,9.97,9.97,9.97,50000.0,9.0985,9.0985,9.0985,9.0985,50000.0
2013-04-26 14:00:00,9.97,9.97,9.96,9.97,19600.0,9.0985,9.0985,9.0894,9.0985,19600.0
2013-04-26 14:05:00,9.97,9.98,9.96,9.96,4400.0,9.0985,9.1076,9.0894,9.0894,4400.0
2013-04-26 14:10:00,9.97,9.97,9.95,9.95,9200.0,9.0985,9.0985,9.0803,9.0803,9200.0
2013-04-26 14:15:00,9.95,9.96,9.95,9.95,1200.0,9.0803,9.0894,9.0803,9.0803,1200.0
2013-04-26 14:20:00,9.95,9.96,9.95,9.96,23600.0,9.0803,9.0894,9.0803,9.0894,23600.0
2013-04-26 14:25:00,9.96,9.96,9.95,9.96,15200.0,9.0894,9.0894,9.0803,9.0894,15200.0
2013-04-26 14:30:00,9.96,9.96,9.95,9.95,7600.0,9.0894,9.0894,9.0803,9.0803,7600.0
2013-04-26 14:35:00,9.95,9.96,9.95,9.96,9600.0,9.0803,9.0894,9.0803,9.0894,9600.0
2013-04-26 14:40:00,9.96,9.96,9.96,9.96,7600.0,9.0894,9.0894,9.0894,9.0894,7600.0
2013-04-26 14:45:00,9.96,9.99,9.96,9.98,26800.0,9.0894,9.1168,9.0894,9.1076,26800.0
2013-04-26 14:50:00,9.97,9.98,9.97,9.97,7200.0,9.0985,9.1076,9.0985,9.0985,7200.0
2013-04-26 14:55:00,9.97,9.98,9.97,9.97,34000.0,9.0985,9.1076,9.0985,9.0985,34000.0
2013-04-26 15:00:00,9.97,10.0,9.97,9.99,112800.0,9.0985,9.1259,9.0985,9.1168,112800.0
2013-04-26 15:05:00,9.99,10.01,9.99,10.01,32400.0,9.1168,9.135,9.1168,9.135,32400.0
2013-04-26 15:10:00,10.01,10.01,10.0,10.0,46000.0,9.135,9.135,9.1259,9.1259,46000.0
2013-04-26 15:15:00,10.0,10.01,10.0,10.0,28800.0,9.1259,9.135,9.1259,9.1259,28800.0
2013-04-26 15:20:00,10.01,10.01,10.0,10.01,26800.0,9.135,9.135,9.1259,9.135,26800.0
2013-04-26 15:25:00,10.0,10.03,10.0,10.02,34000.0,9.1259,9.1533,9.1259,9.1441,34000.0
2013-04-26 15:30:00,10.02,10.03,10.02,10.02,20000.0,9.1441,9.1533,9.1441,9.1441,20000.0
2013-04-26 15:35:00,10.02,10.02,10.01,10.01,13600.0,9.1441,9.1441,9.135,9.135,13600.0
2013-04-26 15:40:00,10.01,10.02,10.01,10.01,26400.0,9.135,9.1441,9.135,9.135,26400.0
2013-04-26 15:45:00,10.01,10.01,9.98,10.0,65200.0,9.135,9.135,9.1076,9.1259,65200.0
2013-04-26 15:50:00,9.99,9.99,9.97,9.97,51600.0,9.1168,9.1168,9.0985,9.0985,51600.0
2013-04-26 15:55:00,9.97,9.98,9.96,9.96,188000.0,9.0985,9.1076,9.0894,9.0894,188000.0
2013-04-29 09:30:00,10.05,10.07,10.03,10.03,123200.0,9.1715,9.1898,9.1533,9.1533,123200.0
2013-04-29 09:35:00,10.03,10.03,10.01,10.02,57200.0,9.1533,9.1533,9.135,9.1441,57200.0
2013-04-29 09:40:00,10.02,10.02,10.0,10.02,122800.0,9.1441,9.1441,9.1259,9.1441,122800.0
2013-04-29 09:45:00,10.02,10.03,10.02,10.03,34800.0,9.1441,9.1533,9.1441,9.1533,34800.0
2013-04-29 09:50:00,10.03,10.05,10.03,10.04,128000.0,9.1533,9.1715,9.1533,9.1624,128000.0
2013-04-29 09:55:00,10.04,10.05,10.03,10.05,41200.0,9.1624,9.1715,9.1533,9.1715,41200.0
2013-04-29 10:00:00,10.05,10.09,10.04,10.09,129600.0,9.1715,9.208,9.1624,9.208,129600.0
2013-04-29 10:05:00,10.09,10.12,10.09,10.11,46800.0,9.208,9.2354,9.208,9.2263,46800.0
2013-04-29 10:10:00,10.11,10.11,10.09,10.1,20800.0,9.2263,9.2263,9.208,9.2171,20800.0
2013-04-29 10:15:00,10.1,10.11,10.1,10.1,38800.0,9.2171,9.2263,9.2171,9.2171,38800.0
2013-04-29 10:20:00,10.11,10.13,10.11,10.13,83200.0,9.2263,9.2445,9.2263,9.2445,83200.0
2013-04-29 10:25:00,10.13,10.14,10.12,10.12,114000.0,9.2445,9.2536,9.2354,9.2354,114000.0
2013-04-29 10:30:00,10.13,10.13,10.11,10.12,99200.0,9.2445,9.2445,9.2263,9.2354,99200.0
2013-04-29 10:35:00,10.12,10.13,10.12,10.12,51200.0,9.2354,9.2445,9.2354,9.2354,51200.0
2013-04-29 10:40:00,10.12,10.13,10.12,10.13,44000.0,9.2354,9.2445,9.2354,9.2445,44000.0
2013-04-29 10:45:00,10.12,10.14,10.12,10.13,26400.0,9.2354,9.2536,9.2354,9.2445,26400.0
2013-04-29 10:50:00,10.13,10.15,10.13,10.15,48800.0,9.2445,9.2628,9.2445,9.2628,48800.0
2013-04-29 10:55:00,10.14,10.14,10.13,10.13,72800.0,9.2536,9.2536,9.2445,9.2445,72800.0
2013-04-29 11:00:00,10.14,10.14,10.12,10.12,64000.0,9.2536,9.2536,9.2354,9.2354,64000.0
2013-04-29 11:05:00,10.12,10.13,10.12,10.12,33600.0,9.2354,9.2445,9.2354,9.2354,33600.0
2013-04-29 11:10:00,10.12,10.12,10.11,10.12,23600.0,9.2354,9.2354,9.2263,9.2354,23600.0
2013-04-29 11:15:00,10.12,10.12,10.12,10.12,23200.0,9.2354,9.2354,9.2354,9.2354,23200.0
2013-04-29 11:20:00,10.12,10.13,10.11,10.12,25200.0,9.2354,9.2445,9.2263,9.2354,25200.0
2013-04-29 11:25:00,10.13,10.13,10.12,10.13,29200.0,9.2445,9.2445,9.2354,9.2445,29200.0
2013-04-29 11:30:00,10.13,10.13,10.13,10.13,20400.0,9.2445,9.2445,9.2445,9.2445,20400.0
2013-04-29 11:35:00,10.13,10.13,10.12,10.12,18400.0,9.2445,9.2445,9.2354,9.2354,18400.0
2013-04-29 11:40:00,10.12,10.12,10.11,10.12,11600.0,9.2354,9.2354,9.2263,9.2354,11600.0
2013-04-29 11:45:00,10.12,10.13,10.12,10.13,8400.0,9.2354,9.2445,9.2354,9.2445,8400.0
2013-04-29 11:50:00,10.13,10.13,10.12,10.12,12400.0,9.2445,9.2445,9.2354,9.2354,12400.0
2013-04-29 11:55:00,10.12,10.14,10.12,10.14,12000.0,9.2354,9.2536,9.2354,9.2536,12000.0
2013-04-29 12:00:00,10.13,10.17,10.13,10.17,104800.0,9.2445,9.281,9.2445,9.281,104800.0
2013-04-29 12:05:00,10.17,10.17,10.16,10.16,35600.0,9.281,9.281,9.2719,9.2719,35600.0
2013-04-29 12:10:00,10.16,10.18,10.16,10.17,60000.0,9.2719,9.2902,9.2719,9.281,60000.0
2013-04-29 12:15:00,10.18,10.18,10.17,10.17,10000.0,9.2902,9.2902,9.281,9.281,10000.0
2013-04-29 12:20:00,10.17,10.19,10.17,10.19,120800.0,9.281,9.2993,9.281,9.2993,120800.0
2013-04-29 12:25:00,10.19,10.19,10.18,10.19,78000.0,9.2993,9.2993,9.2902,9.2993,78000.0
2013-04-29 12:30:00,10.19,10.19,10.18,10.18,55200.0,9.2993,9.2993,9.2902,9.2902,55200.0
2013-04-29 12:35:00,10.18,10.2,10.18,10.2,39200.0,9.2902,9.3084,9.2902,9.3084,39200.0
2013-04-29 12:40:00,10.2,10.21,10.2,10.2,18400.0,9.3084,9.3175,9.3084,9.3084,18400.0
2013-04-29 12:45:00,10.2,10.2,10.19,10.2,32800.0,9.3084,9.3084,9.2993,9.3084,32800.0
2013-04-29 12:50:00,10.2,10.2,10.18,10.18,54800.0,9.3084,9.3084,9.2902,9.2902,54800.0
2013-04-29 12:55:00,10.18,10.19,10.18,10.18,93200.0,9.2902,9.2993,9.2902,9.2902,93200.0
2013-04-29 13:00:00,10.18,10.18,10.17,10.17,27600.0,9.2902,9.2902,9.281,9.281,27600.0
2013-04-29 13:05:00,10.18,10.18,10.18,10.18,5600.0,9.2902,9.2902,9.2902,9.2902,5600.0
2013-04-29 13:10:00,10.18,10.18,10.17,10.18,30400.0,9.2902,9.2902,9.281,9.2902,30400.0
2013-04-29 13:15:00,10.18,10.18,10.17,10.18,15200.0,9.2902,9.2902,9.281,9.2902,15200.0
2013-04-29 13:20:00,10.18,10.18,10.17,10.18,41200.0,9.2902,9.2902,9.281,9.2902,41200.0
2013-04-29 13:25:00,10.18,10.18,10.18,10.18,5600.0,9.2902,9.2902,9.2902,9.2902,5600.0
2013-04-29 13:30:00,10.18,10.19,10.18,10.18,30800.0,9.2902,9.2993,9.2902,9.2902,30800.0
2013-04-29 13:35:00,10.19,10.19,10.19,10.19,9200.0,9.2993,9.2993,9.2993,9.2993,9200.0
2013-04-29 13:40:00,10.19,10.21,10.19,10.2,51600.0,9.2993,9.3175,9.2993,9.3084,51600.0
2013-04-29 13:45:00,10.2,10.22,10.2,10.22,36800.0,9.3084,9.3267,9.3084,9.3267,36800.0
2013-04-29 13:50:00,10.22,10.22,10.21,10.21,24800.0,9.3267,9.3267,9.3175,9.3175,24800.0
2013-04-29 13:55:00,10.22,10.22,10.22,10.22,28800.0,9.3267,9.3267,9.3267,9.3267,28800.0
2013-04-29 14:00:00,10.22,10.23,10.21,10.22,24400.0,9.3267,9.3358,9.3175,9.3267,24400.0
2013-04-29 14:05:00,10.22,10.22,10.21,10.22,7200.0,9.3267,9.3267,9.3175,9.3267,7200.0
2013-04-29 14:10:00,10.22,10.23,10.21,10.21,18400.0,9.3267,9.3358,9.3175,9.3175,18400.0
2013-04-29 14:15:00,10.22,10.22,10.21,10.21,33600.0,9.3267,9.3267,9.3175,9.3175,33600.0
2013-04-29 14:20:00,10.21,10.21,10.2,10.21,10800.0,9.3175,9.3175,9.3084,9.3175,10800.0
2013-04-29 14:25:00,10.21,10.22,10.21,10.21,9600.0,9.3175,9.3267,9.3175,9.3175,9600.0
2013-04-29 14:30:00,10.22,10.22,10.21,10.21,38400.0,9.3267,9.3267,9.3175,9.3175,38400.0
2013-04-29 14:35:00,10.21,10.22,10.21,10.21,5600.0,9.3175,9.3267,9.3175,9.3175,5600.0
2013-04-29 14:40:00,10.21,10.22,10.21,10.22,24400.0,9.3175,9.3267,9.3175,9.3267,24400.0
2013-04-29 14:45:00,10.21,10.22,10.21,10.21,26000.0,9.3175,9.3267,9.3175,9.3175,26000.0
2013-04-29 14:50:00,10.22,10.22,10.21,10.22,8000.0,9.3267,9.3267,9.3175,9.3267,8000.0
2013-04-29 14:55:00,10.21,10.21,10.21,10.21,20800.0,9.3175,9.3175,9.3175,9.3175,20800.0
2013-04-29 15:00:00,10.22,10.22,10.19,10.2,58800.0,9.3267,9.3267,9.2993,9.3084,58800.0
2013-04-29 15:05:00,10.19,10.19,10.16,10.17,261600.0,9.2993,9.2993,9.2719,9.281,261600.0
2013-04-29 15:10:00,10.17,10.17,10.16,10.17,51200.0,9.281,9.281,9.2719,9.281,51200.0
2013-04-29 15:15:00,10.16,10.18,10.16,10.17,114000.0,9.2719,9.2902,9.2719,9.281,114000.0
2013-04-29 15:20:00,10.18,10.18,10.17,10.17,95200.0,9.2902,9.2902,9.281,9.281,95200.0
2013-04-29 15:25:00,10.16,10.18,10.15,10.18,67600.0,9.2719,9.2902,9.2628,9.2902,67600.0
2013-04-29 15:30:00,10.18,10.19,10.17,10.19,50800.0,9.2902,9.2993,9.281,9.2993,50800.0
2013-04-29 15:35:00,10.19,10.21,10.19,10.2,50400.0,9.2993,9.3175,9.2993,9.3084,50400.0
2013-04-29 15:40:00,10.2,10.2,10.19,10.19,26800.0,9.3084,9.3084,9.2993,9.2993,26800.0
2013-04-29 15:45:00,10.2,10.2,10.16,10.16,60000.0,9.3084,9.3084,9.2719,9.2719,60000.0
2013-04-29 15:50:00,10.16,10.17,10.14,10.15,271600.0,9.2719,9.281,9.2536,9.2628,271600.0
2013-04-29 15:55:00,10.15,10.17,10.14,10.17,82800.0,9.2628,9.281,9.2536,9.281,82800.0
2013-04-30 09:30:00,10.16,10.17,10.13,10.15,82000.0,9.2719,9.281,9.2445,9.2628,82000.0
2013-04-30 09:35:00,10.16,10.18,10.15,10.17,125600.0,9.2719,9.2902,9.2628,9.281,125600.0
2013-04-30 09:40:00,10.17,10.18,10.1,10.12,248400.0,9.281,9.2902,9.2171,9.2354,248400.0
2013-04-30 09:45:00,10.11,10.13,10.09,10.13,109600.0,9.2263,9.2445,9.208,9.2445,109600.0
2013-04-30 09:50:00,10.13,10.13,10.07,10.09,88400.0,9.2445,9.2445,9.1898,9.208,88400.0
2013-04-30 09:55:00,10.08,10.1,10.06,10.06,121200.0,9.1989,9.2171,9.1806,9.1806,121200.0
2013-04-30 10:00:00,10.09,10.16,10.03,10.05,223600.0,9.208,9.2719,9.1533,9.1715,223600.0
2013-04-30 10:05:00,10.05,10.06,10.03,10.06,62400.0,9.1715,9.1806,9.1533,9.1806,62400.0
2013-04-30 10:10:00,10.06,10.08,10.06,10.07,74800.0,9.1806,9.1989,9.1806,9.1898,74800.0
2013-04-30 10:15:00,10.08,10.08,10.06,10.06,46000.0,9.1989,9.1989,9.1806,9.1806,46000.0
2013-04-30 10:20:00,10.06,10.08,10.06,10.07,38400.0,9.1806,9.1989,9.1806,9.1898,38400.0
2013-04-30 10:25:00,10.06,10.07,10.04,10.06,15200.0,9.1806,9.1898,9.1624,9.1806,15200.0
2013-04-30 10:30:00,10.04,10.08,10.04,10.08,106400.0,9.1624,9.1989,9.1624,9.1989,106400.0
2013-04-30 10:35:00,10.08,10.1,10.08,10.09,99200.0,9.1989,9.2171,9.1989,9.208,99200.0
2013-04-30 10:40:00,10.09,10.12,10.09,10.11,152400.0,9.208,9.2354,9.208,9.2263,152400.0
2013-04-30 10:45:00,10.12,10.14,10.11,10.13,70000.0,9.2354,9.2536,9.2263,9.2445,70000.0
2013-04-30 10:50:00,10.13,10.14,10.13,10.13,111200.0,9.2445,9.2536,9.2445,9.2445,111200.0
2013-04-30 10:55:00,10.13,10.14,10.13,10.13,22800.0,9.2445,9.2536,9.2445,9.2445,22800.0
2013-04-30 11:00:00,10.13,10.14,10.13,10.13,30400.0,9.2445,9.2536,9.2445,9.2445,30400.0
2013-04-30 11:05:00,10.13,10.15,10.13,10.15,32000.0,9.2445,9.2628,9.2445,9.2628,32000.0
2013-04-30 11:10:00,10.15,10.16,10.14,10.14,19600.0,9.2628,9.2719,9.2536,9.2536,19600.0
2013-04-30 11:15:00,10.14,10.14,10.13,10.14,32400.0,9.2536,9.2536,9.2445,9.2536,32400.0
2013-04-30 11:20:00,10.14,10.14,10.14,10.14,2800.0,9.2536,9.2536,9.2536,9.2536,2800.0
2013-04-30 11:25:00,10.14,10.15,10.14,10.15,12000.0,9.2536,9.2628,9.2536,9.2628,12000.0
2013-04-30 11:30:00,10.15,10.18,10.15,10.16,52000.0,9.2628,9.2902,9.2628,9.2719,52000.0
2013-04-30 11:35:00,10.17,10.18,10.17,10.17,15600.0,9.281,9.2902,9.281,9.281,15600.0
2013-04-30 11:40:00,10.18,10.19,10.18,10.19,40400.0,9.2902,9.2993,9.2902,9.2993,40400.0
2013-04-30 11:45:00,10.18,10.19,10.18,10.19,32400.0,9.2902,9.2993,9.2902,9.2993,32400.0
2013-04-30 11:50:00,10.19,10.21,10.19,10.21,31600.0,9.2993,9.3175,9.2993,9.3175,31600.0
2013-04-30 11:55:00,10.2,10.21,10.19,10.19,47200.0,9.3084,9.3175,9.2993,9.2993,47200.0
2013-04-30 12:00:00,10.2,10.2,10.18,10.18,23200.0,9.3084,9.3084,9.2902,9.2902,23200.0
2013-04-30 12:05:00,10.18,10.2,10.18,10.19,18400.0,9.2902,9.3084,9.2902,9.2993,18400.0
2013-04-30 12:10:00,10.2,10.2,10.19,10.19,66800.0,9.3084,9.3084,9.2993,9.2993,66800.0
2013-04-30 12:15:00,10.19,10.19,10.17,10.17,10000.0,9.2993,9.2993,9.281,9.281,10000.0
2013-04-30 12:20:00,10.18,10.18,10.17,10.18,12800.0,9.2902,9.2902,9.281,9.2902,12800.0
2013-04-30 12:25:00,10.18,10.18,10.17,10.17,7600.0,9.2902,9.2902,9.281,9.281,7600.0
2013-04-30 12:30:00,10.17,10.18,10.17,10.18,9600.0,9.281,9.2902,9.281,9.2902,9600.0
2013-04-30 12:35:00,10.18,10.18,10.16,10.17,11200.0,9.2902,9.2902,9.2719,9.281,11200.0
2013-04-30 12:40:00,10.17,10.18,10.17,10.18,13200.0,9.281,9.2902,9.281,9.2902,13200.0
2013-04-30 12:45:00,10.18,10.22,10.18,10.22,16000.0,9.2902,9.3267,9.2902,9.3267,16000.0
2013-04-30 12:50:00,10.21,10.22,10.21,10.22,58000.0,9.3175,9.3267,9.3175,9.3267,58000.0
2013-04-30 12:55:00,10.21,10.22,10.21,10.22,59200.0,9.3175,9.3267,9.3175,9.3267,59200.0
2013-04-30 13:00:00,10.22,10.22,10.21,10.21,28800.0,9.3267,9.3267,9.3175,9.3175,28800.0
2013-04-30 13:05:00,10.22,10.22,10.21,10.22,38800.0,9.3267,9.3267,9.3175,9.3267,38800.0
2013-04-30 13:10:00,10.22,10.22,10.21,10.22,60000.0,9.3267,9.3267,9.3175,9.3267,60000.0
2013-04-30 13:15:00,10.22,10.22,10.22,10.22,30800.0,9.3267,9.3267,9.3267,9.3267,30800.0
2013-04-30 13:20:00,10.22,10.23,10.21,10.22,70400.0,9.3267,9.3358,9.3175,9.3267,70400.0
2013-04-30 13:25:00,10.22,10.22,10.21,10.21,16400.0,9.3267,9.3267,9.3175,9.3175,16400.0
2013-04-30 13:30:00,10.21,10.21,10.21,10.21,26400.0,9.3175,9.3175,9.3175,9.3175,26400.0
2013-04-30 13:35:00,10.21,10.21,10.21,10.21,6800.0,9.3175,9.3175,9.3175,9.3175,6800.0
2013-04-30 13:40:00,10.21,10.22,10.2,10.22,22800.0,9.3175,9.3267,9.3084,9.3267,22800.0
2013-04-30 13:45:00,10.22,10.23,10.22,10.22,29200.0,9.3267,9.3358,9.3267,9.3267,29200.0
2013-04-30 13:50:00,10.23,10.23,10.22,10.22,2000.0,9.3358,9.3358,9.3267,9.3267,2000.0
2013-04-30 13:55:00,10.23,10.23,10.23,10.23,17200.0,9.3358,9.3358,9.3358,9.3358,17200.0
2013-04-30 14:00:00,10.23,10.23,10.19,10.19,32400.0,9.3358,9.3358,9.2993,9.2993,32400.0
2013-04-30 14:05:00,10.19,10.19,10.17,10.18,47200.0,9.2993,9.2993,9.281,9.2902,47200.0
2013-04-30 14:10:00,10.17,10.19,10.17,10.18,10800.0,9.281,9.2993,9.281,9.2902,10800.0
2013-04-30 14:15:00,10.19,10.19,10.18,10.18,17600.0,9.2993,9.2993,9.2902,9.2902,17600.0
2013-04-30 14:20:00,10.18,10.19,10.18,10.19,4000.0,9.2902,9.2993,9.2902,9.2993,4000.0
2013-04-30 14:25:00,10.19,10.2,10.19,10.19,40800.0,9.2993,9.3084,9.2993,9.2993,40800.0
2013-04-30 14:30:00,10.19,10.19,10.17,10.17,11200.0,9.2993,9.2993,9.281,9.281,11200.0
2013-04-30 14:35:00,10.19,10.2,10.19,10.2,15600.0,9.2993,9.3084,9.2993,9.3084,15600.0
2013-04-30 14:40:00,10.2,10.21,10.2,10.21,20000.0,9.3084,9.3175,9.3084,9.3175,20000.0
2013-04-30 14:45:00,10.22,10.22,10.21,10.22,8000.0,9.3267,9.3267,9.3175,9.3267,8000.0
2013-04-30 14:50:00,10.21,10.21,10.2,10.2,28000.0,9.3175,9.3175,9.3084,9.3084,28000.0
2013-04-30 14:55:00,10.21,10.22,10.21,10.21,13200.0,9.3175,9.3267,9.3175,9.3175,13200.0
2013-04-30 15:00:00,10.21,10.22,10.18,10.18,40800.0,9.3175,9.3267,9.2902,9.2902,40800.0
2013-04-30 15:05:00,10.18,10.19,10.18,10.19,86000.0,9.2902,9.2993,9.2902,9.2993,86000.0
2013-04-30 15:10:00,10.19,10.19,10.18,10.19,4400.0,9.2993,9.2993,9.2902,9.2993,4400.0
2013-04-30 15:15:00,10.19,10.2,10.19,10.19,12400.0,9.2993,9.3084,9.2993,9.2993,12400.0
2013-04-30 15:20:00,10.18,10.2,10.18,10.19,5600.0,9.2902,9.3084,9.2902,9.2993,5600.0
2013-04-30 15:25:00,10.2,10.21,10.19,10.2,9200.0,9.3084,9.3175,9.2993,9.3084,9200.0
2013-04-30 15:30:00,10.2,10.2,10.2,10.2,4000.0,9.3084,9.3084,9.3084,9.3084,4000.0
2013-04-30 15:35:00,10.2,10.22,10.2,10.22,50400.0,9.3084,9.3267,9.3084,9.3267,50400.0
2013-04-30 15:40:00,10.22,10.22,10.21,10.22,37200.0,9.3267,9.3267,9.3175,9.3267,37200.0
2013-04-30 15:45:00,10.22,10.24,10.22,10.23,78800.0,9.3267,9.3449,9.3267,9.3358,78800.0
2013-04-30 15:50:00,10.23,10.24,10.23,10.23,129600.0,9.3358,9.3449,9.3358,9.3358,129600.0
2013-04-30 15:55:00,10.23,10.24,10.21,10.24,286000.0,9.3358,9.3449,9.3175,9.3449,286000.0
2013-05-01 09:30:00,10.17,10.17,10.15,10.16,176800.0,9.281,9.281,9.2628,9.2719,176800.0
2013-05-01 09:35:00,10.15,10.15,10.12,10.15,116000.0,9.2628,9.2628,9.2354,9.2628,116000.0
2013-05-01 09:40:00,10.15,10.17,10.13,10.17,93200.0,9.2628,9.281,9.2445,9.281,93200.0
2013-05-01 09:45:00,10.17,10.18,10.14,10.15,64400.0,9.281,9.2902,9.2536,9.2628,64400.0
2013-05-01 09:50:00,10.14,10.15,10.12,10.14,61200.0,9.2536,9.2628,9.2354,9.2536,61200.0
2013-05-01 09:55:00,10.14,10.14,10.13,10.13,31600.0,9.2536,9.2536,9.2445,9.2445,31600.0
2013-05-01 10:00:00,10.15,10.18,10.13,10.16,61200.0,9.2628,9.2902,9.2445,9.2719,61200.0
2013-05-01 10:05:00,10.15,10.15,10.1,10.11,220800.0,9.2628,9.2628,9.2171,9.2263,220800.0
2013-05-01 10:10:00,10.11,10.12,10.06,10.06,231600.0,9.2263,9.2354,9.1806,9.1806,231600.0
2013-05-01 10:15:00,10.06,10.08,10.06,10.06,570800.0,9.1806,9.1989,9.1806,9.1806,570800.0
2013-05-01 10:20:00,10.06,10.1,10.06,10.1,182400.0,9.1806,9.2171,9.1806,9.2171,182400.0
2013-05-01 10:25:00,10.1,10.1,10.08,10.1,82000.0,9.2171,9.2171,9.1989,9.2171,82000.0
2013-05-01 10:30:00,10.09,10.11,10.08,10.1,84800.0,9.208,9.2263,9.1989,9.2171,84800.0
2013-05-01 10:35:00,10.1,10.11,10.08,10.11,44400.0,9.2171,9.2263,9.1989,9.2263,44400.0
2013-05-01 10:40:00,10.1,10.12,10.1,10.12,23200.0,9.2171,9.2354,9.2171,9.2354,23200.0
2013-05-01 10:45:00,10.12,10.12,10.11,10.12,147200.0,9.2354,9.2354,9.2263,9.2354,147200.0
2013-05-01 10:50:00,10.12,10.15,10.12,10.15,67600.0,9.2354,9.2628,9.2354,9.2628,67600.0
2013-05-01 10:55:00,10.15,10.15,10.14,10.15,50000.0,9.2628,9.2628,9.2536,9.2628,50000.0
2013-05-01 11:00:00,10.15,10.15,10.13,10.13,39200.0,9.2628,9.2628,9.2445,9.2445,39200.0
2013-05-01 11:05:00,10.13,10.14,10.13,10.14,10800.0,9.2445,9.2536,9.2445,9.2536,10800.0
2013-05-01 11:10:00,10.14,10.15,10.13,10.15,33200.0,9.2536,9.2628,9.2445,9.2628,33200.0
2013-05-01 11:15:00,10.15,10.15,10.14,10.14,26000.0,9.2628,9.2628,9.2536,9.2536,26000.0
2013-05-01 11:20:00,10.15,10.16,10.13,10.15,62800.0,9.2628,9.2719,9.2445,9.2628,62800.0
2013-05-01 11:25:00,10.15,10.15,10.14,10.14,12800.0,9.2628,9.2628,9.2536,9.2536,12800.0
2013-05-01 11:30:00,10.14,10.15,10.14,10.15,12400.0,9.2536,9.2628,9.2536,9.2628,12400.0
2013-05-01 11:35:00,10.15,10.15,10.13,10.13,22000.0,9.2628,9.2628,9.2445,9.2445,22000.0
2013-05-01 11:40:00,10.12,10.13,10.12,10.12,10800.0,9.2354,9.2445,9.2354,9.2354,10800.0
2013-05-01 11:45:00,10.12,10.12,10.1,10.11,35200.0,9.2354,9.2354,9.2171,9.2263,35200.0
2013-05-01 11:50:00,10.13,10.13,10.12,10.13,21600.0,9.2445,9.2445,9.2354,9.2445,21600.0
2013-05-01 11:55:00,10.13,10.14,10.13,10.14,9200.0,9.2445,9.2536,9.2445,9.2536,9200.0
2013-05-01 12:00:00,10.14,10.15,10.13,10.13,22000.0,9.2536,9.2628,9.2445,9.2445,22000.0
2013-05-01 12:05:00,10.13,10.13,10.13,10.13,2000.0,9.2445,9.2445,9.2445,9.2445,2000.0
2013-05-01 12:10:00,10.12,10.12,10.11,10.11,6400.0,9.2354,9.2354,9.2263,9.2263,6400.0
2013-05-01 12:15:00,10.12,10.12,10.12,10.12,3600.0,9.2354,9.2354,9.2354,9.2354,3600.0
2013-05-01 12:20:00,10.13,10.13,10.13,10.13,24800.0,9.2445,9.2445,9.2445,9.2445,24800.0
2013-05-01 12:25:00,10.12,10.12,10.12,10.12,1200.0,9.2354,9.2354,9.2354,9.2354,1200.0
2013-05-01 12:30:00,10.13,10.13,10.12,10.12,2000.0,9.2445,9.2445,9.2354,9.2354,2000.0
2013-05-01 12:35:00,10.12,10.12,10.12,10.12,4000.0,9.2354,9.2354,9.2354,9.2354,4000.0
2013-05-01 12:40:00,10.12,10.12,10.12,10.12,2400.0,9.2354,9.2354,9.2354,9.2354,2400.0
2013-05-01 12:45:00,10.12,10.13,10.12,10.12,6000.0,9.2354,9.2445,9.2354,9.2354,6000.0
2013-05-01 12:50:00,10.11,10.12,10.11,10.11,14800.0,9.2263,9.2354,9.2263,9.2263,14800.0
2013-05-01 12:55:00,10.11,10.11,10.07,10.07,90800.0,9.2263,9.2263,9.1898,9.1898,90800.0
2013-05-01 13:00:00,10.08,10.08,10.05,10.05,30400.0,9.1989,9.1989,9.1715,9.1715,30400.0
2013-05-01 13:05:00,10.05,10.06,10.03,10.03,99200.0,9.1715,9.1806,9.1533,9.1533,99200.0
2013-05-01 13:10:00,10.04,10.06,10.04,10.05,29200.0,9.1624,9.1806,9.1624,9.1715,29200.0
2013-05-01 13:15:00,10.05,10.05,10.03,10.05,28800.0,9.1715,9.1715,9.1533,9.1715,28800.0
2013-05-01 13:20:00,10.04,10.06,10.03,10.06,91600.0,9.1624,9.1806,9.1533,9.1806,91600.0
2013-05-01 13:25:00,10.06,10.07,10.06,10.06,13600.0,9.1806,9.1898,9.1806,9.1806,13600.0
2013-05-01 13:30:00,10.06,10.06,10.06,10.06,10800.0,9.1806,9.1806,9.1806,9.1806,10800.0
2013-05-01 13:35:00,10.06,10.06,10.04,10.04,59600.0,9.1806,9.1806,9.1624,9.1624,59600.0
2013-05-01 13:40:00,10.04,10.04,9.99,10.01,162800.0,9.1624,9.1624,9.1168,9.135,162800.0
2013-05-01 13:45:00,10.01,10.02,9.99,10.02,37600.0,9.135,9.1441,9.1168,9.1441,37600.0
2013-05-01 13:50:00,10.02,10.03,10.0,10.03,49600.0,9.1441,9.1533,9.1259,9.1533,49600.0
2013-05-01 13:55:00,10.03,10.03,10.02,10.02,17600.0,9.1533,9.1533,9.1441,9.1441,17600.0
2013-05-01 14:00:00,10.04,10.09,10.03,10.06,137200.0,9.1624,9.208,9.1533,9.1806,137200.0
2013-05-01 14:05:00,10.06,10.09,10.05,10.08,67200.0,9.1806,9.208,9.1715,9.1989,67200.0
2013-05-01 14:10:00,10.08,10.08,10.03,10.06,102000.0,9.1989,9.1989,9.1533,9.1806,102000.0
2013-05-01 14:15:00,10.07,10.07,10.05,10.06,38400.0,9.1898,9.1898,9.1715,9.1806,38400.0
2013-05-01 14:20:00,10.06,10.11,10.06,10.1,76800.0,9.1806,9.2263,9.1806,9.2171,76800.0
2013-05-01 14:25:00,10.11,10.12,10.07,10.09,61200.0,9.2263,9.2354,9.1898,9.208,61200.0
2013-05-01 14:30:00,10.09,10.09,10.06,10.07,30400.0,9.208,9.208,9.1806,9.1898,30400.0
2013-05-01 14:35:00,10.07,10.07,10.05,10.06,25600.0,9.1898,9.1898,9.1715,9.1806,25600.0
2013-05-01 14:40:00,10.06,10.07,10.05,10.07,62000.0,9.1806,9.1898,9.1715,9.1898,62000.0
2013-05-01 14:45:00,10.06,10.07,10.04,10.07,62400.0,9.1806,9.1898,9.1624,9.1898,62400.0
2013-05-01 14:50:00,10.06,10.1,10.06,10.09,66400.0,9.1806,9.2171,9.1806,9.208,66400.0
2013-05-01 14:55:00,10.08,10.08,10.08,10.08,4800.0,9.1989,9.1989,9.1989,9.1989,4800.0
2013-05-01 15:00:00,10.08,10.08,10.05,10.07,28400.0,9.1989,9.1989,9.1715,9.1898,28400.0
2013-05-01 15:05:00,10.06,10.07,10.03,10.03,58400.0,9.1806,9.1898,9.1533,9.1533,58400.0
2013-05-01 15:10:00,10.03,10.03,10.01,10.01,48000.0,9.1533,9.1533,9.135,9.135,48000.0
2013-05-01 15:15:00,10.0,10.01,9.98,10.01,100800.0,9.1259,9.135,9.1076,9.135,100800.0
2013-05-01 15:20:00,10.01,10.01,9.96,9.96,57200.0,9.135,9.135,9.0894,9.0894,57200.0
2013-05-01 15:25:00,9.96,9.99,9.96,9.96,48400.0,9.0894,9.1168,9.0894,9.0894,48400.0
2013-05-01 15:30:00,9.97,9.99,9.97,9.99,40400.0,9.0985,9.1168,9.0985,9.1168,40400.0
2013-05-01 15:35:00,9.99,9.99,9.97,9.97,25200.0,9.1168,9.1168,9.0985,9.0985,25200.0
2013-05-01 15:40:00,9.96,9.96,9.94,9.95,59600.0,9.0894,9.0894,9.0711,9.0803,59600.0
2013-05-01 15:45:00,9.95,9.97,9.94,9.95,67600.0,9.0803,9.0985,9.0711,9.0803,67600.0
2013-05-01 15:50:00,9.95,9.96,9.93,9.95,107600.0,9.0803,9.0894,9.062,9.0803,107600.0
2013-05-01 15:55:00,9.95,9.97,9.94,9.97,164000.0,9.0803,9.0985,9.0711,9.0985,164000.0
2013-05-02 09:30:00,10.04,10.07,10.02,10.06,167200.0,9.1624,9.1898,9.1441,9.1806,167200.0
2013-05-02 09:35:00,10.08,10.1,10.07,10.09,220800.0,9.1989,9.2171,9.1898,9.208,220800.0
2013-05-02 09:40:00,10.08,10.08,10.06,10.06,48000.0,9.1989,9.1989,9.1806,9.1806,48000.0
2013-05-02 09:45:00,10.07,10.08,10.06,10.08,28000.0,9.1898,9.1989,9.1806,9.1989,28000.0
2013-05-02 09:50:00,10.08,10.08,10.05,10.05,40800.0,9.1989,9.1989,9.1715,9.1715,40800.0
2013-05-02 09:55:00,10.05,10.06,10.05,10.06,6800.0,9.1715,9.1806,9.1715,9.1806,6800.0
2013-05-02 10:00:00,10.08,10.1,10.06,10.06,77600.0,9.1989,9.2171,9.1806,9.1806,77600.0
2013-05-02 10:05:00,10.07,10.09,10.07,10.09,4800.0,9.1898,9.208,9.1898,9.208,4800.0
2013-05-02 10:10:00,10.1,10.13,10.1,10.13,140800.0,9.2171,9.2445,9.2171,9.2445,140800.0
2013-05-02 10:15:00,10.13,10.14,10.12,10.12,143200.0,9.2445,9.2536,9.2354,9.2354,143200.0
2013-05-02 10:20:00,10.13,10.15,10.12,10.13,50400.0,9.2445,9.2628,9.2354,9.2445,50400.0
2013-05-02 10:25:00,10.13,10.14,10.13,10.14,61600.0,9.2445,9.2536,9.2445,9.2536,61600.0
2013-05-02 10:30:00,10.14,10.15,10.13,10.15,106000.0,9.2536,9.2628,9.2445,9.2628,106000.0
2013-05-02 10:35:00,10.15,10.15,10.13,10.13,62000.0,9.2628,9.2628,9.2445,9.2445,62000.0
2013-05-02 10:40:00,10.13,10.13,10.13,10.13,4800.0,9.2445,9.2445,9.2445,9.2445,4800.0
2013-05-02 10:45:00,10.14,10.14,10.11,10.11,12800.0,9.2536,9.2536,9.2263,9.2263,12800.0
2013-05-02 10:50:00,10.13,10.13,10.12,10.13,16000.0,9.2445,9.2445,9.2354,9.2445,16000.0
2013-05-02 10:55:00,10.14,10.14,10.13,10.13,12000.0,9.2536,9.2536,9.2445,9.2445,12000.0
2013-05-02 11:00:00,10.15,10.15,10.13,10.13,12400.0,9.2628,9.2628,9.2445,9.2445,12400.0
2013-05-02 11:05:00,10.14,10.15,10.14,10.14,7200.0,9.2536,9.2628,9.2536,9.2536,7200.0
2013-05-02 11:10:00,10.15,10.2,10.15,10.2,210800.0,9.2628,9.3084,9.2628,9.3084,210800.0
2013-05-02 11:15:00,10.2,10.22,10.2,10.21,68400.0,9.3084,9.3267,9.3084,9.3175,68400.0
2013-05-02 11:20:00,10.22,10.23,10.22,10.22,32800.0,9.3267,9.3358,9.3267,9.3267,32800.0
2013-05-02 11:25:00,10.22,10.24,10.22,10.24,29600.0,9.3267,9.3449,9.3267,9.3449,29600.0
2013-05-02 11:30:00,10.23,10.24,10.21,10.21,51600.0,9.3358,9.3449,9.3175,9.3175,51600.0
2013-05-02 11:35:00,10.22,10.22,10.21,10.21,106800.0,9.3267,9.3267,9.3175,9.3175,106800.0
2013-05-02 11:40:00,10.21,10.21,10.21,10.21,12000.0,9.3175,9.3175,9.3175,9.3175,12000.0
2013-05-02 11:45:00,10.22,10.23,10.22,10.23,12400.0,9.3267,9.3358,9.3267,9.3358,12400.0
2013-05-02 11:50:00,10.22,10.24,10.22,10.23,54000.0,9.3267,9.3449,9.3267,9.3358,54000.0
2013-05-02 11:55:00,10.22,10.23,10.22,10.23,14000.0,9.3267,9.3358,9.3267,9.3358,14000.0
2013-05-02 12:00:00,10.23,10.25,10.22,10.23,60800.0,9.3358,9.354,9.3267,9.3358,60800.0
2013-05-02 12:05:00,10.24,10.24,10.22,10.22,18000.0,9.3449,9.3449,9.3267,9.3267,18000.0
2013-05-02 12:10:00,10.22,10.22,10.21,10.22,10400.0,9.3267,9.3267,9.3175,9.3267,10400.0
2013-05-02 12:15:00,10.22,10.22,10.22,10.22,52000.0,9.3267,9.3267,9.3267,9.3267,52000.0
2013-05-02 12:20:00,10.22,10.22,10.21,10.21,16000.0,9.3267,9.3267,9.3175,9.3175,16000.0
2013-05-02 12:25:00,10.21,10.21,10.2,10.2,30800.0,9.3175,9.3175,9.3084,9.3084,30800.0
2013-05-02 12:30:00,10.2,10.21,10.2,10.2,81200.0,9.3084,9.3175,9.3084,9.3084,81200.0
2013-05-02 12:35:00,10.2,10.21,10.2,10.21,20800.0,9.3084,9.3175,9.3084,9.3175,20800.0
2013-05-02 12:40:00,10.21,10.22,10.21,10.21,16400.0,9.3175,9.3267,9.3175,9.3175,16400.0
2013-05-02 12:45:00,10.21,10.22,10.21,10.22,19600.0,9.3175,9.3267,9.3175,9.3267,19600.0
2013-05-02 12:50:00,10.22,10.22,10.22,10.22,54400.0,9.3267,9.3267,9.3267,9.3267,54400.0
2013-05-02 12:55:00,10.22,10.23,10.22,10.22,58400.0,9.3267,9.3358,9.3267,9.3267,58400.0
2013-05-02 13:00:00,10.23,10.24,10.22,10.22,42400.0,9.3358,9.3449,9.3267,9.3267,42400.0
2013-05-02 13:05:00,10.22,10.24,10.22,10.23,6800.0,9.3267,9.3449,9.3267,9.3358,6800.0
2013-05-02 13:10:00,10.23,10.23,10.22,10.22,14000.0,9.3358,9.3358,9.3267,9.3267,14000.0
2013-05-02 13:15:00,10.23,10.24,10.23,10.24,4800.0,9.3358,9.3449,9.3358,9.3449,4800.0
2013-05-02 13:20:00,10.24,10.24,10.23,10.24,18400.0,9.3449,9.3449,9.3358,9.3449,18400.0
2013-05-02 13:25:00,10.24,10.26,10.24,10.25,40000.0,9.3449,9.3632,9.3449,9.354,40000.0
2013-05-02 13:30:00,10.25,10.26,10.25,10.26,10800.0,9.354,9.3632,9.354,9.3632,10800.0
2013-05-02 13:35:00,10.26,10.26,10.24,10.24,16800.0,9.3632,9.3632,9.3449,9.3449,16800.0
2013-05-02 13:40:00,10.25,10.25,10.24,10.24,7600.0,9.354,9.354,9.3449,9.3449,7600.0
2013-05-02 13:45:00,10.24,10.25,10.24,10.24,19200.0,9.3449,9.354,9.3449,9.3449,19200.0
2013-05-02 13:50:00,10.24,10.25,10.24,10.25,80800.0,9.3449,9.354,9.3449,9.354,80800.0
2013-05-02 13:55:00,10.25,10.25,10.24,10.25,24000.0,9.354,9.354,9.3449,9.354,24000.0
2013-05-02 14:00:00,10.25,10.26,10.25,10.25,21600.0,9.354,9.3632,9.354,9.354,21600.0
2013-05-02 14:05:00,10.24,10.24,10.24,10.24,12000.0,9.3449,9.3449,9.3449,9.3449,12000.0
2013-05-02 14:10:00,10.24,10.24,10.23,10.23,7200.0,9.3449,9.3449,9.3358,9.3358,7200.0
2013-05-02 14:15:00,10.23,10.25,10.22,10.25,62400.0,9.3358,9.354,9.3267,9.354,62400.0
2013-05-02 14:20:00,10.24,10.24,10.22,10.22,5200.0,9.3449,9.3449,9.3267,9.3267,5200.0
2013-05-02 14:25:00,10.22,10.24,10.22,10.24,21200.0,9.3267,9.3449,9.3267,9.3449,21200.0
2013-05-02 14:30:00,10.24,10.24,10.24,10.24,1200.0,9.3449,9.3449,9.3449,9.3449,1200.0
2013-05-02 14:35:00,10.24,10.26,10.24,10.26,14800.0,9.3449,9.3632,9.3449,9.3632,14800.0
2013-05-02 14:40:00,10.26,10.26,10.24,10.25,38400.0,9.3632,9.3632,9.3449,9.354,38400.0
2013-05-02 14:45:00,10.25,10.26,10.25,10.25,28000.0,9.354,9.3632,9.354,9.354,28000.0
2013-05-02 14:50:00,10.25,10.25,10.25,10.25,40800.0,9.354,9.354,9.354,9.354,40800.0
2013-05-02 14:55:00,10.24,10.25,10.24,10.25,49200.0,9.3449,9.354,9.3449,9.354,49200.0
2013-05-02 15:00:00,10.25,10.25,10.24,10.24,6400.0,9.354,9.354,9.3449,9.3449,6400.0
2013-05-02 15:05:00,10.24,10.24,10.23,10.23,7200.0,9.3449,9.3449,9.3358,9.3358,7200.0
2013-05-02 15:10:00,10.22,10.24,10.22,10.24,4000.0,9.3267,9.3449,9.3267,9.3449,4000.0
2013-05-02 15:15:00,10.24,10.25,10.24,10.24,6400.0,9.3449,9.354,9.3449,9.3449,6400.0
2013-05-02 15:20:00,10.24,10.25,10.24,10.24,32800.0,9.3449,9.354,9.3449,9.3449,32800.0
2013-05-02 15:25:00,10.24,10.25,10.24,10.24,16800.0,9.3449,9.354,9.3449,9.3449,16800.0
2013-05-02 15:30:00,10.24,10.26,10.24,10.25,129600.0,9.3449,9.3632,9.3449,9.354,129600.0
2013-05-02 15:35:00,10.24,10.25,10.24,10.25,11600.0,9.3449,9.354,9.3449,9.354,11600.0
2013-05-02 15:40:00,10.24,10.25,10.24,10.24,32400.0,9.3449,9.354,9.3449,9.3449,32400.0
2013-05-02 15:45:00,10.24,10.24,10.23,10.23,75200.0,9.3449,9.3449,9.3358,9.3358,75200.0
2013-05-02 15:50:00,10.23,10.23,10.22,10.23,76400.0,9.3358,9.3358,9.3267,9.3358,76400.0
2013-05-02 15:55:00,10.23,10.24,10.22,10.24,160800.0,9.3358,9.3449,9.3267,9.3449,160800.0
2013-05-03 09:30:00,10.51,10.56,10.49,10.55,350000.0,9.5913,9.6369,9.5731,9.6278,350000.0
2013-05-03 09:35:00,10.55,10.59,10.55,10.59,220000.0,9.6278,9.6643,9.6278,9.6643,220000.0
2013-05-03 09:40:00,10.59,10.6,10.58,10.58,216800.0,9.6643,9.6734,9.6552,9.6552,216800.0
2013-05-03 09:45:00,10.59,10.6,10.57,10.58,132000.0,9.6643,9.6734,9.6461,9.6552,132000.0
2013-05-03 09:50:00,10.58,10.59,10.57,10.57,62000.0,9.6552,9.6643,9.6461,9.6461,62000.0
2013-05-03 09:55:00,10.57,10.58,10.56,10.56,116400.0,9.6461,9.6552,9.6369,9.6369,116400.0
2013-05-03 10:00:00,10.57,10.59,10.54,10.55,113600.0,9.6461,9.6643,9.6187,9.6278,113600.0
2013-05-03 10:05:00,10.55,10.58,10.55,10.58,55200.0,9.6278,9.6552,9.6278,9.6552,55200.0
2013-05-03 10:10:00,10.58,10.59,10.58,10.59,72800.0,9.6552,9.6643,9.6552,9.6643,72800.0
2013-05-03 10:15:00,10.59,10.6,10.58,10.58,133600.0,9.6643,9.6734,9.6552,9.6552,133600.0
2013-05-03 10:20:00,10.59,10.63,10.59,10.62,194400.0,9.6643,9.7008,9.6643,9.6917,194400.0
2013-05-03 10:25:00,10.63,10.64,10.62,10.64,33200.0,9.7008,9.7099,9.6917,9.7099,33200.0
2013-05-03 10:30:00,10.64,10.65,10.63,10.64,34800.0,9.7099,9.7191,9.7008,9.7099,34800.0
2013-05-03 10:35:00,10.63,10.64,10.63,10.64,35600.0,9.7008,9.7099,9.7008,9.7099,35600.0
2013-05-03 10:40:00,10.64,10.65,10.63,10.63,30800.0,9.7099,9.7191,9.7008,9.7008,30800.0
2013-05-03 10:45:00,10.63,10.63,10.62,10.63,12400.0,9.7008,9.7008,9.6917,9.7008,12400.0
2013-05-03 10:50:00,10.63,10.63,10.62,10.63,19200.0,9.7008,9.7008,9.6917,9.7008,19200.0
2013-05-03 10:55:00,10.62,10.63,10.62,10.63,22000.0,9.6917,9.7008,9.6917,9.7008,22000.0
2013-05-03 11:00:00,10.63,10.64,10.62,10.63,40400.0,9.7008,9.7099,9.6917,9.7008,40400.0
2013-05-03 11:05:00,10.63,10.65,10.63,10.65,37600.0,9.7008,9.7191,9.7008,9.7191,37600.0
2013-05-03 11:10:00,10.64,10.65,10.63,10.63,120800.0,9.7099,9.7191,9.7008,9.7008,120800.0
2013-05-03 11:15:00,10.63,10.63,10.62,10.62,36800.0,9.7008,9.7008,9.6917,9.6917,36800.0
2013-05-03 11:20:00,10.62,10.62,10.61,10.61,39600.0,9.6917,9.6917,9.6826,9.6826,39600.0
2013-05-03 11:25:00,10.61,10.61,10.6,10.6,50800.0,9.6826,9.6826,9.6734,9.6734,50800.0
2013-05-03 11:30:00,10.6,10.62,10.6,10.61,7600.0,9.6734,9.6917,9.6734,9.6826,7600.0
2013-05-03 11:35:00,10.61,10.61,10.6,10.6,9200.0,9.6826,9.6826,9.6734,9.6734,9200.0
2013-05-03 11:40:00,10.61,10.61,10.6,10.6,1600.0,9.6826,9.6826,9.6734,9.6734,1600.0
2013-05-03 11:45:00,10.6,10.61,10.6,10.61,20400.0,9.6734,9.6826,9.6734,9.6826,20400.0
2013-05-03 11:50:00,10.61,10.62,10.61,10.62,5600.0,9.6826,9.6917,9.6826,9.6917,5600.0
2013-05-03 11:55:00,10.61,10.61,10.59,10.59,4800.0,9.6826,9.6826,9.6643,9.6643,4800.0
2013-05-03 12:00:00,10.59,10.61,10.59,10.61,13600.0,9.6643,9.6826,9.6643,9.6826,13600.0
2013-05-03 12:05:00,10.6,10.6,10.59,10.59,31600.0,9.6734,9.6734,9.6643,9.6643,31600.0
2013-05-03 12:10:00,10.59,10.6,10.59,10.6,28000.0,9.6643,9.6734,9.6643,9.6734,28000.0
2013-05-03 12:15:00,10.6,10.61,10.6,10.61,9600.0,9.6734,9.6826,9.6734,9.6826,9600.0
2013-05-03 12:20:00,10.61,10.61,10.61,10.61,800.0,9.6826,9.6826,9.6826,9.6826,800.0
2013-05-03 12:25:00,10.61,10.62,10.61,10.61,8800.0,9.6826,9.6917,9.6826,9.6826,8800.0
2013-05-03 12:30:00,10.61,10.61,10.61,10.61,800.0,9.6826,9.6826,9.6826,9.6826,800.0
2013-05-03 12:35:00,10.6,10.61,10.6,10.61,4400.0,9.6734,9.6826,9.6734,9.6826,4400.0
2013-05-03 12:40:00,10.61,10.62,10.61,10.61,6400.0,9.6826,9.6917,9.6826,9.6826,6400.0
2013-05-03 12:45:00,10.61,10.61,10.6,10.61,3200.0,9.6826,9.6826,9.6734,9.6826,3200.0
2013-05-03 12:50:00,10.62,10.62,10.62,10.62,10000.0,9.6917,9.6917,9.6917,9.6917,10000.0
2013-05-03 12:55:00,10.62,10.63,10.62,10.62,24400.0,9.6917,9.7008,9.6917,9.6917,24400.0
2013-05-03 13:00:00,10.63,10.63,10.62,10.63,140000.0,9.7008,9.7008,9.6917,9.7008,140000.0
2013-05-03 13:05:00,10.62,10.63,10.62,10.62,24800.0,9.6917,9.7008,9.6917,9.6917,24800.0
2013-05-03 13:10:00,10.62,10.63,10.62,10.63,12000.0,9.6917,9.7008,9.6917,9.7008,12000.0
2013-05-03 13:15:00,10.63,10.63,10.62,10.62,85600.0,9.7008,9.7008,9.6917,9.6917,85600.0
2013-05-03 13:20:00,10.61,10.62,10.61,10.62,8800.0,9.6826,9.6917,9.6826,9.6917,8800.0
2013-05-03 13:25:00,10.62,10.62,10.6,10.6,10000.0,9.6917,9.6917,9.6734,9.6734,10000.0
2013-05-03 13:30:00,10.6,10.6,10.59,10.6,12400.0,9.6734,9.6734,9.6643,9.6734,12400.0
2013-05-03 13:35:00,10.6,10.6,10.6,10.6,4400.0,9.6734,9.6734,9.6734,9.6734,4400.0
2013-05-03 13:40:00,10.6,10.6,10.6,10.6,4000.0,9.6734,9.6734,9.6734,9.6734,4000.0
2013-05-03 13:45:00,10.6,10.61,10.6,10.6,3200.0,9.6734,9.6826,9.6734,9.6734,3200.0
2013-05-03 13:50:00,10.6,10.6,10.58,10.58,90000.0,9.6734,9.6734,9.6552,9.6552,90000.0
2013-05-03 13:55:00,10.59,10.59,10.58,10.58,52000.0,9.6643,9.6643,9.6552,9.6552,52000.0
2013-05-03 14:00:00,10.58,10.59,10.58,10.58,18000.0,9.6552,9.6643,9.6552,9.6552,18000.0
2013-05-03 14:05:00,10.58,10.59,10.58,10.59,28800.0,9.6552,9.6643,9.6552,9.6643,28800.0
2013-05-03 14:10:00,10.59,10.6,10.59,10.59,18000.0,9.6643,9.6734,9.6643,9.6643,18000.0
2013-05-03 14:15:00,10.59,10.59,10.59,10.59,60400.0,9.6643,9.6643,9.6643,9.6643,60400.0
2013-05-03 14:20:00,10.59,10.59,10.59,10.59,58800.0,9.6643,9.6643,9.6643,9.6643,58800.0
2013-05-03 14:25:00,10.59,10.6,10.59,10.59,108400.0,9.6643,9.6734,9.6643,9.6643,108400.0
2013-05-03 14:30:00,10.59,10.59,10.59,10.59,138400.0,9.6643,9.6643,9.6643,9.6643,138400.0
2013-05-03 14:35:00,10.59,10.59,10.56,10.56,131200.0,9.6643,9.6643,9.6369,9.6369,131200.0
2013-05-03 14:40:00,10.57,10.57,10.55,10.55,58000.0,9.6461,9.6461,9.6278,9.6278,58000.0
2013-05-03 14:45:00,10.54,10.58,10.54,10.57,94400.0,9.6187,9.6552,9.6187,9.6461,94400.0
2013-05-03 14:50:00,10.57,10.58,10.56,10.56,172000.0,9.6461,9.6552,9.6369,9.6369,172000.0
2013-05-03 14:55:00,10.56,10.57,10.56,10.56,36800.0,9.6369,9.6461,9.6369,9.6369,36800.0
2013-05-03 15:00:00,10.56,10.56,10.55,10.55,58400.0,9.6369,9.6369,9.6278,9.6278,58400.0
2013-05-03 15:05:00,10.55,10.56,10.55,10.55,26000.0,9.6278,9.6369,9.6278,9.6278,26000.0
2013-05-03 15:10:00,10.55,10.56,10.55,10.55,28000.0,9.6278,9.6369,9.6278,9.6278,28000.0
2013-05-03 15:15:00,10.56,10.56,10.54,10.55,165600.0,9.6369,9.6369,9.6187,9.6278,165600.0
2013-05-03 15:20:00,10.55,10.55,10.54,10.54,66400.0,9.6278,9.6278,9.6187,9.6187,66400.0
2013-05-03 15:25:00,10.54,10.56,10.54,10.56,56400.0,9.6187,9.6369,9.6187,9.6369,56400.0
2013-05-03 15:30:00,10.56,10.58,10.56,10.58,47200.0,9.6369,9.6552,9.6369,9.6552,47200.0
2013-05-03 15:35:00,10.58,10.59,10.58,10.58,109600.0,9.6552,9.6643,9.6552,9.6552,109600.0
2013-05-03 15:40:00,10.58,10.59,10.58,10.59,118000.0,9.6552,9.6643,9.6552,9.6643,118000.0
2013-05-03 15:45:00,10.6,10.61,10.59,10.59,134400.0,9.6734,9.6826,9.6643,9.6643,134400.0
2013-05-03 15:50:00,10.59,10.6,10.57,10.57,162800.0,9.6643,9.6734,9.6461,9.6461,162800.0
2013-05-03 15:55:00,10.57,10.57,10.55,10.55,304400.0,9.6461,9.6461,9.6278,9.6278,304400.0
2013-05-06 09:30:00,10.58,10.6,10.57,10.6,108800.0,9.6552,9.6734,9.6461,9.6734,108800.0
2013-05-06 09:35:00,10.61,10.62,10.6,10.6,102000.0,9.6826,9.6917,9.6734,9.6734,102000.0
2013-05-06 09:40:00,10.61,10.61,10.58,10.58,66800.0,9.6826,9.6826,9.6552,9.6552,66800.0
2013-05-06 09:45:00,10.58,10.58,10.57,10.58,34400.0,9.6552,9.6552,9.6461,9.6552,34400.0
2013-05-06 09:50:00,10.57,10.58,10.56,10.56,175600.0,9.6461,9.6552,9.6369,9.6369,175600.0
2013-05-06 09:55:00,10.56,10.58,10.56,10.57,66400.0,9.6369,9.6552,9.6369,9.6461,66400.0
2013-05-06 10:00:00,10.57,10.59,10.57,10.59,86400.0,9.6461,9.6643,9.6461,9.6643,86400.0
2013-05-06 10:05:00,10.59,10.61,10.58,10.59,132800.0,9.6643,9.6826,9.6552,9.6643,132800.0
2013-05-06 10:10:00,10.61,10.61,10.6,10.6,26800.0,9.6826,9.6826,9.6734,9.6734,26800.0
2013-05-06 10:15:00,10.61,10.62,10.61,10.61,76800.0,9.6826,9.6917,9.6826,9.6826,76800.0
2013-05-06 10:20:00,10.61,10.63,10.61,10.61,144000.0,9.6826,9.7008,9.6826,9.6826,144000.0
2013-05-06 10:25:00,10.62,10.63,10.62,10.63,68000.0,9.6917,9.7008,9.6917,9.7008,68000.0
2013-05-06 10:30:00,10.62,10.64,10.62,10.64,76000.0,9.6917,9.7099,9.6917,9.7099,76000.0
2013-05-06 10:35:00,10.64,10.64,10.63,10.63,32800.0,9.7099,9.7099,9.7008,9.7008,32800.0
2013-05-06 10:40:00,10.62,10.62,10.61,10.62,94000.0,9.6917,9.6917,9.6826,9.6917,94000.0
2013-05-06 10:45:00,10.61,10.62,10.61,10.61,10400.0,9.6826,9.6917,9.6826,9.6826,10400.0
2013-05-06 10:50:00,10.6,10.6,10.58,10.59,100400.0,9.6734,9.6734,9.6552,9.6643,100400.0
2013-05-06 10:55:00,10.59,10.6,10.57,10.58,60800.0,9.6643,9.6734,9.6461,9.6552,60800.0
2013-05-06 11:00:00,10.58,10.58,10.58,10.58,20400.0,9.6552,9.6552,9.6552,9.6552,20400.0
2013-05-06 11:05:00,10.58,10.58,10.58,10.58,2800.0,9.6552,9.6552,9.6552,9.6552,2800.0
2013-05-06 11:10:00,10.58,10.59,10.57,10.59,51200.0,9.6552,9.6643,9.6461,9.6643,51200.0
2013-05-06 11:15:00,10.59,10.6,10.59,10.59,76000.0,9.6643,9.6734,9.6643,9.6643,76000.0
2013-05-06 11:20:00,10.6,10.6,10.59,10.6,38000.0,9.6734,9.6734,9.6643,9.6734,38000.0
2013-05-06 11:25:00,10.6,10.6,10.6,10.6,36800.0,9.6734,9.6734,9.6734,9.6734,36800.0
2013-05-06 11:30:00,10.59,10.59,10.58,10.58,10800.0,9.6643,9.6643,9.6552,9.6552,10800.0
2013-05-06 11:35:00,10.57,10.58,10.57,10.58,33600.0,9.6461,9.6552,9.6461,9.6552,33600.0
2013-05-06 11:40:00,10.59,10.61,10.58,10.6,8000.0,9.6643,9.6826,9.6552,9.6734,8000.0
2013-05-06 11:45:00,10.61,10.62,10.61,10.62,89200.0,9.6826,9.6917,9.6826,9.6917,89200.0
2013-05-06 11:50:00,10.62,10.62,10.62,10.62,21200.0,9.6917,9.6917,9.6917,9.6917,21200.0
2013-05-06 11:55:00,10.62,10.63,10.62,10.63,40000.0,9.6917,9.7008,9.6917,9.7008,40000.0
2013-05-06 12:00:00,10.63,10.63,10.62,10.62,31200.0,9.7008,9.7008,9.6917,9.6917,31200.0
2013-05-06 12:05:00,10.62,10.63,10.62,10.63,31600.0,9.6917,9.7008,9.6917,9.7008,31600.0
2013-05-06 12:10:00,10.63,10.64,10.63,10.63,14000.0,9.7008,9.7099,9.7008,9.7008,14000.0
2013-05-06 12:15:00,10.64,10.65,10.64,10.65,92000.0,9.7099,9.7191,9.7099,9.7191,92000.0
2013-05-06 12:20:00,10.64,10.64,10.63,10.63,51200.0,9.7099,9.7099,9.7008,9.7008,51200.0
2013-05-06 12:25:00,10.63,10.63,10.63,10.63,1200.0,9.7008,9.7008,9.7008,9.7008,1200.0
2013-05-06 12:30:00,10.63,10.63,10.63,10.63,5600.0,9.7008,9.7008,9.7008,9.7008,5600.0
2013-05-06 12:35:00,10.63,10.63,10.62,10.63,21600.0,9.7008,9.7008,9.6917,9.7008,21600.0
2013-05-06 12:40:00,10.63,10.63,10.63,10.63,2000.0,9.7008,9.7008,9.7008,9.7008,2000.0
2013-05-06 12:45:00,10.63,10.63,10.63,10.63,4000.0,9.7008,9.7008,9.7008,9.7008,4000.0
2013-05-06 12:50:00,10.64,10.65,10.64,10.64,32800.0,9.7099,9.7191,9.7099,9.7099,32800.0
2013-05-06 12:55:00,10.64,10.64,10.64,10.64,15200.0,9.7099,9.7099,9.7099,9.7099,15200.0
2013-05-06 13:00:00,10.63,10.63,10.63,10.63,8800.0,9.7008,9.7008,9.7008,9.7008,8800.0
2013-05-06 13:05:00,10.63,10.63,10.63,10.63,7200.0,9.7008,9.7008,9.7008,9.7008,7200.0
2013-05-06 13:10:00,10.63,10.63,10.63,10.63,2800.0,9.7008,9.7008,9.7008,9.7008,2800.0
2013-05-06 13:15:00,10.64,10.64,10.63,10.63,2000.0,9.7099,9.7099,9.7008,9.7008,2000.0
2013-05-06 13:20:00,10.63,10.63,10.63,10.63,2400.0,9.7008,9.7008,9.7008,9.7008,2400.0
2013-05-06 13:25:00,10.64,10.64,10.63,10.63,5200.0,9.7099,9.7099,9.7008,9.7008,5200.0
2013-05-06 13:30:00,10.64,10.66,10.64,10.65,41600.0,9.7099,9.7282,9.7099,9.7191,41600.0
2013-05-06 13:35:00,10.65,10.66,10.65,10.65,4400.0,9.7191,9.7282,9.7191,9.7191,4400.0
2013-05-06 13:40:00,10.65,10.65,10.65,10.65,6800.0,9.7191,9.7191,9.7191,9.7191,6800.0
2013-05-06 13:45:00,10.65,10.65,10.64,10.65,2400.0,9.7191,9.7191,9.7099,9.7191,2400.0
2013-05-06 13:50:00,10.66,10.66,10.66,10.66,800.0,9.7282,9.7282,9.7282,9.7282,800.0
2013-05-06 13:55:00,10.66,10.67,10.66,10.67,12800.0,9.7282,9.7373,9.7282,9.7373,12800.0
2013-05-06 14:00:00,10.67,10.67,10.65,10.66,100000.0,9.7373,9.7373,9.7191,9.7282,100000.0
2013-05-06 14:05:00,10.65,10.67,10.65,10.67,6800.0,9.7191,9.7373,9.7191,9.7373,6800.0
2013-05-06 14:10:00,10.67,10.67,10.67,10.67,7200.0,9.7373,9.7373,9.7373,9.7373,7200.0
2013-05-06 14:15:00,10.67,10.67,10.67,10.67,6800.0,9.7373,9.7373,9.7373,9.7373,6800.0
2013-05-06 14:20:00,10.67,10.68,10.67,10.67,7200.0,9.7373,9.7464,9.7373,9.7373,7200.0
2013-05-06 14:25:00,10.67,10.67,10.66,10.67,24000.0,9.7373,9.7373,9.7282,9.7373,24000.0
2013-05-06 14:30:00,10.66,10.67,10.66,10.67,6800.0,9.7282,9.7373,9.7282,9.7373,6800.0
2013-05-06 14:35:00,10.66,10.66,10.66,10.66,4000.0,9.7282,9.7282,9.7282,9.7282,4000.0
2013-05-06 14:40:00,10.66,10.67,10.66,10.66,11200.0,9.7282,9.7373,9.7282,9.7282,11200.0
2013-05-06 14:45:00,10.66,10.66,10.65,10.65,12400.0,9.7282,9.7282,9.7191,9.7191,12400.0
2013-05-06 14:50:00,10.65,10.65,10.65,10.65,800.0,9.7191,9.7191,9.7191,9.7191,800.0
2013-05-06 14:55:00,10.65,10.66,10.65,10.65,6000.0,9.7191,9.7282,9.7191,9.7191,6000.0
2013-05-06 15:00:00,10.65,10.66,10.65,10.66,6400.0,9.7191,9.7282,9.7191,9.7282,6400.0
2013-05-06 15:05:00,10.65,10.65,10.64,10.65,66400.0,9.7191,9.7191,9.7099,9.7191,66400.0
2013-05-06 15:10:00,10.65,10.65,10.65,10.65,6800.0,9.7191,9.7191,9.7191,9.7191,6800.0
2013-05-06 15:15:00,10.65,10.65,10.64,10.65,8000.0,9.7191,9.7191,9.7099,9.7191,8000.0
2013-05-06 15:20:00,10.64,10.64,10.63,10.63,24800.0,9.7099,9.7099,9.7008,9.7008,24800.0
2013-05-06 15:25:00,10.63,10.63,10.63,10.63,6400.0,9.7008,9.7008,9.7008,9.7008,6400.0
2013-05-06 15:30:00,10.63,10.64,10.63,10.63,3600.0,9.7008,9.7099,9.7008,9.7008,3600.0
2013-05-06 15:35:00,10.64,10.65,10.63,10.65,35200.0,9.7099,9.7191,9.7008,9.7191,35200.0
2013-05-06 15:40:00,10.65,10.65,10.65,10.65,6800.0,9.7191,9.7191,9.7191,9.7191,6800.0
2013-05-06 15:45:00,10.65,10.65,10.64,10.64,14800.0,9.7191,9.7191,9.7099,9.7099,14800.0
2013-05-06 15:50:00,10.64,10.64,10.62,10.62,14000.0,9.7099,9.7099,9.6917,9.6917,14000.0
2013-05-06 15:55:00,10.62,10.63,10.62,10.63,45200.0,9.6917,9.7008,9.6917,9.7008,45200.0
2013-05-07 09:30:00,10.7,10.71,10.68,10.7,192800.0,9.7647,9.7738,9.7464,9.7647,192800.0
2013-05-07 09:35:00,10.7,10.73,10.7,10.73,104000.0,9.7647,9.7921,9.7647,9.7921,104000.0
2013-05-07 09:40:00,10.73,10.74,10.72,10.72,72800.0,9.7921,9.8012,9.7829,9.7829,72800.0
2013-05-07 09:45:00,10.72,10.73,10.72,10.73,37200.0,9.7829,9.7921,9.7829,9.7921,37200.0
2013-05-07 09:50:00,10.73,10.74,10.72,10.73,22400.0,9.7921,9.8012,9.7829,9.7921,22400.0
2013-05-07 09:55:00,10.73,10.75,10.72,10.75,75600.0,9.7921,9.8103,9.7829,9.8103,75600.0
2013-05-07 10:00:00,10.75,10.76,10.72,10.72,66000.0,9.8103,9.8195,9.7829,9.7829,66000.0
2013-05-07 10:05:00,10.72,10.72,10.69,10.69,70800.0,9.7829,9.7829,9.7556,9.7556,70800.0
2013-05-07 10:10:00,10.69,10.69,10.65,10.65,70400.0,9.7556,9.7556,9.7191,9.7191,70400.0
2013-05-07 10:15:00,10.65,10.67,10.62,10.62,62800.0,9.7191,9.7373,9.6917,9.6917,62800.0
2013-05-07 10:20:00,10.61,10.65,10.61,10.65,24000.0,9.6826,9.7191,9.6826,9.7191,24000.0
2013-05-07 10:25:00,10.65,10.67,10.65,10.67,20800.0,9.7191,9.7373,9.7191,9.7373,20800.0
2013-05-07 10:30:00,10.67,10.68,10.65,10.68,18000.0,9.7373,9.7464,9.7191,9.7464,18000.0
2013-05-07 10:35:00,10.68,10.69,10.67,10.68,24000.0,9.7464,9.7556,9.7373,9.7464,24000.0
2013-05-07 10:40:00,10.69,10.69,10.68,10.68,12800.0,9.7556,9.7556,9.7464,9.7464,12800.0
2013-05-07 10:45:00,10.69,10.71,10.69,10.71,27600.0,9.7556,9.7738,9.7556,9.7738,27600.0
2013-05-07 10:50:00,10.7,10.7,10.69,10.69,2400.0,9.7647,9.7647,9.7556,9.7556,2400.0
2013-05-07 10:55:00,10.69,10.69,10.68,10.68,8400.0,9.7556,9.7556,9.7464,9.7464,8400.0
2013-05-07 11:00:00,10.68,10.7,10.68,10.7,14000.0,9.7464,9.7647,9.7464,9.7647,14000.0
2013-05-07 11:05:00,10.7,10.71,10.69,10.7,16800.0,9.7647,9.7738,9.7556,9.7647,16800.0
2013-05-07 11:10:00,10.71,10.72,10.71,10.72,32400.0,9.7738,9.7829,9.7738,9.7829,32400.0
2013-05-07 11:15:00,10.71,10.71,10.7,10.7,4400.0,9.7738,9.7738,9.7647,9.7647,4400.0
2013-05-07 11:20:00,10.7,10.72,10.7,10.72,11600.0,9.7647,9.7829,9.7647,9.7829,11600.0
2013-05-07 11:25:00,10.72,10.72,10.72,10.72,0.0,9.7829,9.7829,9.7829,9.7829,0.0
2013-05-07 11:30:00,10.71,10.71,10.7,10.7,4800.0,9.7738,9.7738,9.7647,9.7647,4800.0
2013-05-07 11:35:00,10.72,10.72,10.7,10.7,4400.0,9.7829,9.7829,9.7647,9.7647,4400.0
2013-05-07 11:40:00,10.71,10.71,10.71,10.71,4800.0,9.7738,9.7738,9.7738,9.7738,4800.0
2013-05-07 11:45:00,10.7,10.7,10.7,10.7,1200.0,9.7647,9.7647,9.7647,9.7647,1200.0
2013-05-07 11:50:00,10.69,10.7,10.68,10.68,13200.0,9.7556,9.7647,9.7464,9.7464,13200.0
2013-05-07 11:55:00,10.69,10.69,10.69,10.69,1200.0,9.7556,9.7556,9.7556,9.7556,1200.0
2013-05-07 12:00:00,10.71,10.71,10.71,10.71,800.0,9.7738,9.7738,9.7738,9.7738,800.0
2013-05-07 12:05:00,10.7,10.72,10.7,10.72,22800.0,9.7647,9.7829,9.7647,9.7829,22800.0
2013-05-07 12:10:00,10.72,10.72,10.71,10.72,32400.0,9.7829,9.7829,9.7738,9.7829,32400.0
2013-05-07 12:15:00,10.71,10.72,10.71,10.71,48000.0,9.7738,9.7829,9.7738,9.7738,48000.0
2013-05-07 12:20:00,10.72,10.72,10.72,10.72,25600.0,9.7829,9.7829,9.7829,9.7829,25600.0
2013-05-07 12:25:00,10.72,10.72,10.72,10.72,15200.0,9.7829,9.7829,9.7829,9.7829,15200.0
2013-05-07 12:30:00,10.72,10.72,10.72,10.72,35600.0,9.7829,9.7829,9.7829,9.7829,35600.0
2013-05-07 12:35:00,10.72,10.74,10.72,10.74,96000.0,9.7829,9.8012,9.7829,9.8012,96000.0
2013-05-07 12:40:00,10.73,10.74,10.73,10.74,27200.0,9.7921,9.8012,9.7921,9.8012,27200.0
2013-05-07 12:45:00,10.74,10.74,10.74,10.74,5600.0,9.8012,9.8012,9.8012,9.8012,5600.0
2013-05-07 12:50:00,10.74,10.75,10.74,10.74,31200.0,9.8012,9.8103,9.8012,9.8012,31200.0
2013-05-07 12:55:00,10.75,10.77,10.75,10.76,32000.0,9.8103,9.8286,9.8103,9.8195,32000.0
2013-05-07 13:00:00,10.76,10.76,10.75,10.76,11600.0,9.8195,9.8195,9.8103,9.8195,11600.0
2013-05-07 13:05:00,10.76,10.76,10.74,10.76,40400.0,9.8195,9.8195,9.8012,9.8195,40400.0
2013-05-07 13:10:00,10.76,10.76,10.74,10.76,7600.0,9.8195,9.8195,9.8012,9.8195,7600.0
2013-05-07 13:15:00,10.76,10.76,10.76,10.76,8000.0,9.8195,9.8195,9.8195,9.8195,8000.0
2013-05-07 13:20:00,10.77,10.77,10.76,10.76,27600.0,9.8286,9.8286,9.8195,9.8195,27600.0
2013-05-07 13:25:00,10.75,10.77,10.75,10.77,11600.0,9.8103,9.8286,9.8103,9.8286,11600.0
2013-05-07 13:30:00,10.76,10.77,10.76,10.77,2400.0,9.8195,9.8286,9.8195,9.8286,2400.0
2013-05-07 13:35:00,10.78,10.79,10.77,10.78,32000.0,9.8377,9.8468,9.8286,9.8377,32000.0
2013-05-07 13:40:00,10.78,10.79,10.78,10.78,52400.0,9.8377,9.8468,9.8377,9.8377,52400.0
2013-05-07 13:45:00,10.79,10.79,10.78,10.79,28000.0,9.8468,9.8468,9.8377,9.8468,28000.0
2013-05-07 13:50:00,10.79,10.79,10.79,10.79,6400.0,9.8468,9.8468,9.8468,9.8468,6400.0
2013-05-07 13:55:00,10.79,10.79,10.79,10.79,8000.0,9.8468,9.8468,9.8468,9.8468,8000.0
2013-05-07 14:00:00,10.79,10.79,10.78,10.78,19600.0,9.8468,9.8468,9.8377,9.8377,19600.0
2013-05-07 14:05:00,10.79,10.79,10.79,10.79,16400.0,9.8468,9.8468,9.8468,9.8468,16400.0
2013-05-07 14:10:00,10.79,10.79,10.79,10.79,8400.0,9.8468,9.8468,9.8468,9.8468,8400.0
2013-05-07 14:15:00,10.79,10.79,10.79,10.79,4400.0,9.8468,9.8468,9.8468,9.8468,4400.0
2013-05-07 14:20:00,10.79,10.79,10.78,10.78,8400.0,9.8468,9.8468,9.8377,9.8377,8400.0
2013-05-07 14:25:00,10.78,10.78,10.78,10.78,800.0,9.8377,9.8377,9.8377,9.8377,800.0
2013-05-07 14:30:00,10.78,10.78,10.77,10.77,5200.0,9.8377,9.8377,9.8286,9.8286,5200.0
2013-05-07 14:35:00,10.77,10.77,10.76,10.76,16400.0,9.8286,9.8286,9.8195,9.8195,16400.0
2013-05-07 14:40:00,10.77,10.77,10.76,10.77,12400.0,9.8286,9.8286,9.8195,9.8286,12400.0
2013-05-07 14:45:00,10.77,10.78,10.77,10.78,6000.0,9.8286,9.8377,9.8286,9.8377,6000.0
2013-05-07 14:50:00,10.78,10.79,10.78,10.79,1200.0,9.8377,9.8468,9.8377,9.8468,1200.0
2013-05-07 14:55:00,10.78,10.8,10.78,10.8,15200.0,9.8377,9.856,9.8377,9.856,15200.0
2013-05-07 15:00:00,10.8,10.8,10.79,10.79,36800.0,9.856,9.856,9.8468,9.8468,36800.0
2013-05-07 15:05:00,10.79,10.79,10.79,10.79,6400.0,9.8468,9.8468,9.8468,9.8468,6400.0
2013-05-07 15:10:00,10.79,10.8,10.79,10.8,6800.0,9.8468,9.856,9.8468,9.856,6800.0
2013-05-07 15:15:00,10.79,10.8,10.79,10.79,24000.0,9.8468,9.856,9.8468,9.8468,24000.0
2013-05-07 15:20:00,10.79,10.8,10.79,10.79,71600.0,9.8468,9.856,9.8468,9.8468,71600.0
2013-05-07 15:25:00,10.79,10.79,10.79,10.79,12400.0,9.8468,9.8468,9.8468,9.8468,12400.0
2013-05-07 15:30:00,10.79,10.8,10.79,10.79,7600.0,9.8468,9.856,9.8468,9.8468,7600.0
2013-05-07 15:35:00,10.79,10.79,10.78,10.78,47600.0,9.8468,9.8468,9.8377,9.8377,47600.0
2013-05-07 15:40:00,10.79,10.79,10.78,10.78,8000.0,9.8468,9.8468,9.8377,9.8377,8000.0
2013-05-07 15:45:00,10.79,10.79,10.77,10.77,23600.0,9.8468,9.8468,9.8286,9.8286,23600.0
2013-05-07 15:50:00,10.78,10.78,10.77,10.78,27200.0,9.8377,9.8377,9.8286,9.8377,27200.0
2013-05-07 15:55:00,10.78,10.79,10.77,10.78,92000.0,9.8377,9.8468,9.8286,9.8377,92000.0
2013-05-08 09:30:00,10.76,10.78,10.75,10.75,75600.0,9.8195,9.8377,9.8103,9.8103,75600.0
2013-05-08 09:35:00,10.75,10.75,10.74,10.75,44800.0,9.8103,9.8103,9.8012,9.8103,44800.0
2013-05-08 09:40:00,10.75,10.78,10.75,10.78,67600.0,9.8103,9.8377,9.8103,9.8377,67600.0
2013-05-08 09:45:00,10.78,10.79,10.78,10.78,120400.0,9.8377,9.8468,9.8377,9.8377,120400.0
2013-05-08 09:50:00,10.78,10.81,10.77,10.8,108000.0,9.8377,9.8651,9.8286,9.856,108000.0
2013-05-08 09:55:00,10.81,10.83,10.8,10.83,134800.0,9.8651,9.8833,9.856,9.8833,134800.0
2013-05-08 10:00:00,10.83,10.84,10.83,10.83,104000.0,9.8833,9.8925,9.8833,9.8833,104000.0
2013-05-08 10:05:00,10.83,10.83,10.81,10.81,50000.0,9.8833,9.8833,9.8651,9.8651,50000.0
2013-05-08 10:10:00,10.83,10.85,10.83,10.85,67600.0,9.8833,9.9016,9.8833,9.9016,67600.0
2013-05-08 10:15:00,10.84,10.85,10.83,10.83,91200.0,9.8925,9.9016,9.8833,9.8833,91200.0
2013-05-08 10:20:00,10.83,10.84,10.83,10.84,20000.0,9.8833,9.8925,9.8833,9.8925,20000.0
2013-05-08 10:25:00,10.83,10.84,10.83,10.84,17200.0,9.8833,9.8925,9.8833,9.8925,17200.0
2013-05-08 10:30:00,10.85,10.85,10.84,10.85,22000.0,9.9016,9.9016,9.8925,9.9016,22000.0
2013-05-08 10:35:00,10.86,10.87,10.86,10.86,204000.0,9.9107,9.9198,9.9107,9.9107,204000.0
2013-05-08 10:40:00,10.87,10.87,10.86,10.86,12000.0,9.9198,9.9198,9.9107,9.9107,12000.0
2013-05-08 10:45:00,10.87,10.88,10.87,10.88,32400.0,9.9198,9.929,9.9198,9.929,32400.0
2013-05-08 10:50:00,10.88,10.88,10.88,10.88,32800.0,9.929,9.929,9.929,9.929,32800.0
2013-05-08 10:55:00,10.87,10.87,10.86,10.86,5200.0,9.9198,9.9198,9.9107,9.9107,5200.0
2013-05-08 11:00:00,10.86,10.87,10.86,10.87,3200.0,9.9107,9.9198,9.9107,9.9198,3200.0
2013-05-08 11:05:00,10.86,10.89,10.86,10.89,66000.0,9.9107,9.9381,9.9107,9.9381,66000.0
2013-05-08 11:10:00,10.88,10.89,10.88,10.89,14400.0,9.929,9.9381,9.929,9.9381,14400.0
2013-05-08 11:15:00,10.89,10.9,10.89,10.89,14800.0,9.9381,9.9472,9.9381,9.9381,14800.0
2013-05-08 11:20:00,10.88,10.89,10.88,10.89,22400.0,9.929,9.9381,9.929,9.9381,22400.0
2013-05-08 11:25:00,10.89,10.9,10.88,10.9,24800.0,9.9381,9.9472,9.929,9.9472,24800.0
2013-05-08 11:30:00,10.9,10.9,10.89,10.9,70800.0,9.9472,9.9472,9.9381,9.9472,70800.0
2013-05-08 11:35:00,10.9,10.9,10.89,10.9,8000.0,9.9472,9.9472,9.9381,9.9472,8000.0
2013-05-08 11:40:00,10.9,10.9,10.89,10.9,5200.0,9.9472,9.9472,9.9381,9.9472,5200.0
2013-05-08 11:45:00,10.9,10.9,10.9,10.9,0.0,9.9472,9.9472,9.9472,9.9472,0.0
2013-05-08 11:50:00,10.89,10.9,10.89,10.9,5600.0,9.9381,9.9472,9.9381,9.9472,5600.0
2013-05-08 11:55:00,10.9,10.91,10.89,10.9,5200.0,9.9472,9.9563,9.9381,9.9472,5200.0
2013-05-08 12:00:00,10.9,10.9,10.9,10.9,0.0,9.9472,9.9472,9.9472,9.9472,0.0
2013-05-08 12:05:00,10.91,10.92,10.91,10.91,6000.0,9.9563,9.9655,9.9563,9.9563,6000.0
2013-05-08 12:10:00,10.91,10.91,10.9,10.9,1600.0,9.9563,9.9563,9.9472,9.9472,1600.0
2013-05-08 12:15:00,10.9,10.9,10.9,10.9,2400.0,9.9472,9.9472,9.9472,9.9472,2400.0
2013-05-08 12:20:00,10.9,10.9,10.9,10.9,7600.0,9.9472,9.9472,9.9472,9.9472,7600.0
2013-05-08 12:25:00,10.9,10.9,10.89,10.89,51600.0,9.9472,9.9472,9.9381,9.9381,51600.0
2013-05-08 12:30:00,10.89,10.89,10.87,10.87,30800.0,9.9381,9.9381,9.9198,9.9198,30800.0
2013-05-08 12:35:00,10.87,10.88,10.87,10.88,14000.0,9.9198,9.929,9.9198,9.929,14000.0
2013-05-08 12:40:00,10.89,10.89,10.89,10.89,4000.0,9.9381,9.9381,9.9381,9.9381,4000.0
2013-05-08 12:45:00,10.88,10.9,10.88,10.9,17600.0,9.929,9.9472,9.929,9.9472,17600.0
2013-05-08 12:50:00,10.89,10.89,10.89,10.89,2800.0,9.9381,9.9381,9.9381,9.9381,2800.0
2013-05-08 12:55:00,10.88,10.89,10.88,10.89,4000.0,9.929,9.9381,9.929,9.9381,4000.0
2013-05-08 13:00:00,10.9,10.9,10.9,10.9,7200.0,9.9472,9.9472,9.9472,9.9472,7200.0
2013-05-08 13:05:00,10.9,10.91,10.9,10.91,12800.0,9.9472,9.9563,9.9472,9.9563,12800.0
2013-05-08 13:10:00,10.9,10.9,10.9,10.9,52400.0,9.9472,9.9472,9.9472,9.9472,52400.0
2013-05-08 13:15:00,10.9,10.91,10.9,10.91,7600.0,9.9472,9.9563,9.9472,9.9563,7600.0
2013-05-08 13:20:00,10.91,10.92,10.9,10.91,16800.0,9.9563,9.9655,9.9472,9.9563,16800.0
2013-05-08 13:25:00,10.9,10.9,10.9,10.9,5200.0,9.9472,9.9472,9.9472,9.9472,5200.0
2013-05-08 13:30:00,10.9,10.91,10.9,10.91,10800.0,9.9472,9.9563,9.9472,9.9563,10800.0
2013-05-08 13:35:00,10.91,10.91,10.9,10.9,14000.0,9.9563,9.9563,9.9472,9.9472,14000.0
2013-05-08 13:40:00,10.89,10.9,10.88,10.88,3600.0,9.9381,9.9472,9.929,9.929,3600.0
2013-05-08 13:45:00,10.89,10.89,10.88,10.88,4000.0,9.9381,9.9381,9.929,9.929,4000.0
2013-05-08 13:50:00,10.88,10.88,10.88,10.88,10400.0,9.929,9.929,9.929,9.929,10400.0
2013-05-08 13:55:00,10.88,10.88,10.88,10.88,11200.0,9.929,9.929,9.929,9.929,11200.0
2013-05-08 14:00:00,10.88,10.89,10.88,10.89,6000.0,9.929,9.9381,9.929,9.9381,6000.0
2013-05-08 14:05:00,10.88,10.88,10.88,10.88,40800.0,9.929,9.929,9.929,9.929,40800.0
2013-05-08 14:10:00,10.89,10.89,10.88,10.88,7200.0,9.9381,9.9381,9.929,9.929,7200.0
2013-05-08 14:15:00,10.88,10.89,10.88,10.89,44400.0,9.929,9.9381,9.929,9.9381,44400.0
2013-05-08 14:20:00,10.89,10.9,10.89,10.89,42800.0,9.9381,9.9472,9.9381,9.9381,42800.0
2013-05-08 14:25:00,10.88,10.88,10.88,10.88,800.0,9.929,9.929,9.929,9.929,800.0
2013-05-08 14:30:00,10.88,10.88,10.86,10.86,38400.0,9.929,9.929,9.9107,9.9107,38400.0
2013-05-08 14:35:00,10.85,10.85,10.84,10.84,10000.0,9.9016,9.9016,9.8925,9.8925,10000.0
2013-05-08 14:40:00,10.85,10.85,10.83,10.84,57600.0,9.9016,9.9016,9.8833,9.8925,57600.0
2013-05-08 14:45:00,10.83,10.83,10.82,10.83,3200.0,9.8833,9.8833,9.8742,9.8833,3200.0
2013-05-08 14:50:00,10.84,10.84,10.83,10.84,12400.0,9.8925,9.8925,9.8833,9.8925,12400.0
2013-05-08 14:55:00,10.85,10.85,10.85,10.85,16400.0,9.9016,9.9016,9.9016,9.9016,16400.0
2013-05-08 15:00:00,10.85,10.86,10.85,10.85,30800.0,9.9016,9.9107,9.9016,9.9016,30800.0
2013-05-08 15:05:00,10.86,10.86,10.85,10.86,13600.0,9.9107,9.9107,9.9016,9.9107,13600.0
2013-05-08 15:10:00,10.87,10.88,10.87,10.88,6800.0,9.9198,9.929,9.9198,9.929,6800.0
2013-05-08 15:15:00,10.88,10.9,10.87,10.9,17200.0,9.929,9.9472,9.9198,9.9472,17200.0
2013-05-08 15:20:00,10.9,10.91,10.9,10.9,44400.0,9.9472,9.9563,9.9472,9.9472,44400.0
2013-05-08 15:25:00,10.91,10.93,10.91,10.92,62000.0,9.9563,9.9746,9.9563,9.9655,62000.0
2013-05-08 15:30:00,10.93,10.94,10.93,10.93,46400.0,9.9746,9.9837,9.9746,9.9746,46400.0
2013-05-08 15:35:00,10.92,10.93,10.91,10.92,11200.0,9.9655,9.9746,9.9563,9.9655,11200.0
2013-05-08 15:40:00,10.92,10.92,10.92,10.92,21200.0,9.9655,9.9655,9.9655,9.9655,21200.0
2013-05-08 15:45:00,10.93,10.94,10.93,10.94,24800.0,9.9746,9.9837,9.9746,9.9837,24800.0
2013-05-08 15:50:00,10.94,10.94,10.92,10.93,38400.0,9.9837,9.9837,9.9655,9.9746,38400.0
2013-05-08 15:55:00,10.93,10.95,10.92,10.93,53200.0,9.9746,9.9928,9.9655,9.9746,53200.0
2013-05-09 09:30:00,10.92,10.95,10.92,10.94,46800.0,9.9655,9.9928,9.9655,9.9837,46800.0
2013-05-09 09:35:00,10.95,10.95,10.93,10.93,49200.0,9.9928,9.9928,9.9746,9.9746,49200.0
2013-05-09 09:40:00,10.95,10.97,10.94,10.94,346000.0,9.9928,10.0111,9.9837,9.9837,346000.0
2013-05-09 09:45:00,10.93,10.95,10.91,10.91,118000.0,9.9746,9.9928,9.9563,9.9563,118000.0
2013-05-09 09:50:00,10.91,10.94,10.91,10.94,50400.0,9.9563,9.9837,9.9563,9.9837,50400.0
2013-05-09 09:55:00,10.95,10.96,10.95,10.95,16400.0,9.9928,10.002,9.9928,9.9928,16400.0
2013-05-09 10:00:00,10.94,10.94,10.92,10.93,40800.0,9.9837,9.9837,9.9655,9.9746,40800.0
2013-05-09 10:05:00,10.92,10.92,10.88,10.88,58800.0,9.9655,9.9655,9.929,9.929,58800.0
2013-05-09 10:10:00,10.9,10.9,10.88,10.89,35200.0,9.9472,9.9472,9.929,9.9381,35200.0
2013-05-09 10:15:00,10.9,10.9,10.87,10.87,56800.0,9.9472,9.9472,9.9198,9.9198,56800.0
2013-05-09 10:20:00,10.87,10.87,10.85,10.85,47600.0,9.9198,9.9198,9.9016,9.9016,47600.0
2013-05-09 10:25:00,10.85,10.86,10.84,10.85,113200.0,9.9016,9.9107,9.8925,9.9016,113200.0
2013-05-09 10:30:00,10.85,10.87,10.85,10.87,27200.0,9.9016,9.9198,9.9016,9.9198,27200.0
2013-05-09 10:35:00,10.88,10.89,10.88,10.88,11600.0,9.929,9.9381,9.929,9.929,11600.0
2013-05-09 10:40:00,10.87,10.89,10.87,10.89,16400.0,9.9198,9.9381,9.9198,9.9381,16400.0
2013-05-09 10:45:00,10.9,10.9,10.89,10.9,3200.0,9.9472,9.9472,9.9381,9.9472,3200.0
2013-05-09 10:50:00,10.89,10.89,10.87,10.87,17600.0,9.9381,9.9381,9.9198,9.9198,17600.0
2013-05-09 10:55:00,10.87,10.87,10.86,10.86,36400.0,9.9198,9.9198,9.9107,9.9107,36400.0
2013-05-09 11:00:00,10.86,10.89,10.86,10.89,23600.0,9.9107,9.9381,9.9107,9.9381,23600.0
2013-05-09 11:05:00,10.89,10.89,10.88,10.88,6000.0,9.9381,9.9381,9.929,9.929,6000.0
2013-05-09 11:10:00,10.89,10.89,10.88,10.89,14800.0,9.9381,9.9381,9.929,9.9381,14800.0
2013-05-09 11:15:00,10.89,10.89,10.86,10.87,54800.0,9.9381,9.9381,9.9107,9.9198,54800.0
2013-05-09 11:20:00,10.87,10.89,10.87,10.88,48800.0,9.9198,9.9381,9.9198,9.929,48800.0
2013-05-09 11:25:00,10.88,10.9,10.88,10.9,17200.0,9.929,9.9472,9.929,9.9472,17200.0
2013-05-09 11:30:00,10.9,10.91,10.88,10.89,20800.0,9.9472,9.9563,9.929,9.9381,20800.0
2013-05-09 11:35:00,10.9,10.9,10.89,10.89,2800.0,9.9472,9.9472,9.9381,9.9381,2800.0
2013-05-09 11:40:00,10.9,10.91,10.9,10.9,13600.0,9.9472,9.9563,9.9472,9.9472,13600.0
2013-05-09 11:45:00,10.9,10.9,10.9,10.9,9600.0,9.9472,9.9472,9.9472,9.9472,9600.0
2013-05-09 11:50:00,10.9,10.9,10.89,10.9,8400.0,9.9472,9.9472,9.9381,9.9472,8400.0
2013-05-09 11:55:00,10.9,10.9,10.89,10.9,6800.0,9.9472,9.9472,9.9381,9.9472,6800.0
2013-05-09 12:00:00,10.9,10.9,10.9,10.9,6800.0,9.9472,9.9472,9.9472,9.9472,6800.0
2013-05-09 12:05:00,10.9,10.9,10.89,10.89,1600.0,9.9472,9.9472,9.9381,9.9381,1600.0
2013-05-09 12:10:00,10.9,10.9,10.9,10.9,2000.0,9.9472,9.9472,9.9472,9.9472,2000.0
2013-05-09 12:15:00,10.9,10.9,10.89,10.89,5200.0,9.9472,9.9472,9.9381,9.9381,5200.0
2013-05-09 12:20:00,10.88,10.88,10.87,10.87,26000.0,9.929,9.929,9.9198,9.9198,26000.0
2013-05-09 12:25:00,10.87,10.87,10.87,10.87,0.0,9.9198,9.9198,9.9198,9.9198,0.0
2013-05-09 12:30:00,10.88,10.89,10.88,10.89,4400.0,9.929,9.9381,9.929,9.9381,4400.0
2013-05-09 12:35:00,10.89,10.89,10.88,10.89,5600.0,9.9381,9.9381,9.929,9.9381,5600.0
2013-05-09 12:40:00,10.9,10.9,10.9,10.9,400.0,9.9472,9.9472,9.9472,9.9472,400.0
2013-05-09 12:45:00,10.9,10.9,10.89,10.89,2400.0,9.9472,9.9472,9.9381,9.9381,2400.0
2013-05-09 12:50:00,10.9,10.9,10.9,10.9,400.0,9.9472,9.9472,9.9472,9.9472,400.0
2013-05-09 12:55:00,10.91,10.93,10.91,10.93,4000.0,9.9563,9.9746,9.9563,9.9746,4000.0
2013-05-09 13:00:00,10.94,10.94,10.93,10.93,65600.0,9.9837,9.9837,9.9746,9.9746,65600.0
2013-05-09 13:05:00,10.95,10.96,10.95,10.96,74000.0,9.9928,10.002,9.9928,10.002,74000.0
2013-05-09 13:10:00,10.95,10.95,10.95,10.95,23200.0,9.9928,9.9928,9.9928,9.9928,23200.0
2013-05-09 13:15:00,10.95,10.96,10.95,10.96,46000.0,9.9928,10.002,9.9928,10.002,46000.0
2013-05-09 13:20:00,10.95,10.96,10.95,10.95,4800.0,9.9928,10.002,9.9928,9.9928,4800.0
2013-05-09 13:25:00,10.96,10.96,10.95,10.95,1600.0,10.002,10.002,9.9928,9.9928,1600.0
2013-05-09 13:30:00,10.96,10.98,10.96,10.98,184400.0,10.002,10.0202,10.002,10.0202,184400.0
2013-05-09 13:35:00,10.98,10.99,10.98,10.99,24000.0,10.0202,10.0293,10.0202,10.0293,24000.0
2013-05-09 13:40:00,10.98,10.99,10.97,10.99,88000.0,10.0202,10.0293,10.0111,10.0293,88000.0
2013-05-09 13:45:00,10.99,11.01,10.99,11.0,47200.0,10.0293,10.0476,10.0293,10.0385,47200.0
2013-05-09 13:50:00,11.0,11.0,10.98,10.98,14800.0,10.0385,10.0385,10.0202,10.0202,14800.0
2013-05-09 13:55:00,10.98,11.0,10.98,11.0,14400.0,10.0202,10.0385,10.0202,10.0385,14400.0
2013-05-09 14:00:00,10.99,10.99,10.99,10.99,4000.0,10.0293,10.0293,10.0293,10.0293,4000.0
2013-05-09 14:05:00,10.98,10.98,10.96,10.96,4800.0,10.0202,10.0202,10.002,10.002,4800.0
2013-05-09 14:10:00,10.97,10.97,10.96,10.96,10400.0,10.0111,10.0111,10.002,10.002,10400.0
2013-05-09 14:15:00,10.96,10.97,10.96,10.97,64800.0,10.002,10.0111,10.002,10.0111,64800.0
2013-05-09 14:20:00,10.97,10.97,10.96,10.96,14800.0,10.0111,10.0111,10.002,10.002,14800.0
2013-05-09 14:25:00,10.96,10.97,10.96,10.97,39600.0,10.002,10.0111,10.002,10.0111,39600.0
2013-05-09 14:30:00,10.97,10.98,10.96,10.96,20400.0,10.0111,10.0202,10.002,10.002,20400.0
2013-05-09 14:35:00,10.96,10.96,10.91,10.92,172400.0,10.002,10.002,9.9563,9.9655,172400.0
2013-05-09 14:40:00,10.91,10.92,10.89,10.9,83200.0,9.9563,9.9655,9.9381,9.9472,83200.0
2013-05-09 14:45:00,10.9,10.9,10.88,10.88,17600.0,9.9472,9.9472,9.929,9.929,17600.0
2013-05-09 14:50:00,10.88,10.88,10.85,10.87,152800.0,9.929,9.929,9.9016,9.9198,152800.0
2013-05-09 14:55:00,10.86,10.86,10.82,10.82,336000.0,9.9107,9.9107,9.8742,9.8742,336000.0
2013-05-09 15:00:00,10.81,10.83,10.76,10.81,117200.0,9.8651,9.8833,9.8195,9.8651,117200.0
2013-05-09 15:05:00,10.81,10.85,10.81,10.85,50400.0,9.8651,9.9016,9.8651,9.9016,50400.0
2013-05-09 15:10:00,10.84,10.85,10.82,10.82,30000.0,9.8925,9.9016,9.8742,9.8742,30000.0
2013-05-09 15:15:00,10.82,10.85,10.8,10.85,40000.0,9.8742,9.9016,9.856,9.9016,40000.0
2013-05-09 15:20:00,10.85,10.88,10.85,10.88,26400.0,9.9016,9.929,9.9016,9.929,26400.0
2013-05-09 15:25:00,10.88,10.88,10.85,10.87,36400.0,9.929,9.929,9.9016,9.9198,36400.0
2013-05-09 15:30:00,10.88,10.89,10.87,10.87,53200.0,9.929,9.9381,9.9198,9.9198,53200.0
2013-05-09 15:35:00,10.86,10.87,10.83,10.83,28000.0,9.9107,9.9198,9.8833,9.8833,28000.0
2013-05-09 15:40:00,10.84,10.85,10.83,10.83,22000.0,9.8925,9.9016,9.8833,9.8833,22000.0
2013-05-09 15:45:00,10.83,10.83,10.8,10.82,65200.0,9.8833,9.8833,9.856,9.8742,65200.0
2013-05-09 15:50:00,10.83,10.83,10.76,10.77,111600.0,9.8833,9.8833,9.8195,9.8286,111600.0
2013-05-09 15:55:00,10.77,10.84,10.77,10.84,142400.0,9.8286,9.8925,9.8286,9.8925,142400.0
2013-05-10 09:30:00,10.87,10.9,10.85,10.87,57600.0,9.9198,9.9472,9.9016,9.9198,57600.0
2013-05-10 09:35:00,10.88,10.91,10.87,10.88,72800.0,9.929,9.9563,9.9198,9.929,72800.0
2013-05-10 09:40:00,10.88,10.88,10.83,10.84,86400.0,9.929,9.929,9.8833,9.8925,86400.0
2013-05-10 09:45:00,10.84,10.86,10.84,10.86,14000.0,9.8925,9.9107,9.8925,9.9107,14000.0
2013-05-10 09:50:00,10.85,10.85,10.84,10.85,17600.0,9.9016,9.9016,9.8925,9.9016,17600.0
2013-05-10 09:55:00,10.84,10.93,10.84,10.92,58800.0,9.8925,9.9746,9.8925,9.9655,58800.0
2013-05-10 10:00:00,10.93,10.94,10.92,10.93,51200.0,9.9746,9.9837,9.9655,9.9746,51200.0
2013-05-10 10:05:00,10.92,10.94,10.9,10.92,381200.0,9.9655,9.9837,9.9472,9.9655,381200.0
2013-05-10 10:10:00,10.92,10.93,10.91,10.93,106800.0,9.9655,9.9746,9.9563,9.9746,106800.0
2013-05-10 10:15:00,10.92,10.94,10.91,10.93,40400.0,9.9655,9.9837,9.9563,9.9746,40400.0
2013-05-10 10:20:00,10.91,10.91,10.89,10.9,11600.0,9.9563,9.9563,9.9381,9.9472,11600.0
2013-05-10 10:25:00,10.9,10.9,10.88,10.88,10400.0,9.9472,9.9472,9.929,9.929,10400.0
2013-05-10 10:30:00,10.88,10.88,10.81,10.82,104400.0,9.929,9.929,9.8651,9.8742,104400.0
2013-05-10 10:35:00,10.82,10.82,10.8,10.8,25200.0,9.8742,9.8742,9.856,9.856,25200.0
2013-05-10 10:40:00,10.81,10.83,10.8,10.83,14800.0,9.8651,9.8833,9.856,9.8833,14800.0
2013-05-10 10:45:00,10.85,10.85,10.81,10.83,24800.0,9.9016,9.9016,9.8651,9.8833,24800.0
2013-05-10 10:50:00,10.84,10.84,10.82,10.83,12800.0,9.8925,9.8925,9.8742,9.8833,12800.0
2013-05-10 10:55:00,10.85,10.87,10.84,10.86,16400.0,9.9016,9.9198,9.8925,9.9107,16400.0
2013-05-10 11:00:00,10.86,10.86,10.84,10.84,14800.0,9.9107,9.9107,9.8925,9.8925,14800.0
2013-05-10 11:05:00,10.85,10.89,10.85,10.88,35200.0,9.9016,9.9381,9.9016,9.929,35200.0
2013-05-10 11:10:00,10.87,10.88,10.87,10.87,40400.0,9.9198,9.929,9.9198,9.9198,40400.0
2013-05-10 11:15:00,10.87,10.87,10.85,10.85,13600.0,9.9198,9.9198,9.9016,9.9016,13600.0
2013-05-10 11:20:00,10.86,10.86,10.83,10.84,10800.0,9.9107,9.9107,9.8833,9.8925,10800.0
2013-05-10 11:25:00,10.86,10.88,10.86,10.88,8400.0,9.9107,9.929,9.9107,9.929,8400.0
2013-05-10 11:30:00,10.88,10.91,10.88,10.9,99200.0,9.929,9.9563,9.929,9.9472,99200.0
2013-05-10 11:35:00,10.9,10.9,10.89,10.9,6400.0,9.9472,9.9472,9.9381,9.9472,6400.0
2013-05-10 11:40:00,10.89,10.89,10.87,10.87,6800.0,9.9381,9.9381,9.9198,9.9198,6800.0
2013-05-10 11:45:00,10.86,10.86,10.84,10.84,13600.0,9.9107,9.9107,9.8925,9.8925,13600.0
2013-05-10 11:50:00,10.84,10.84,10.8,10.81,47200.0,9.8925,9.8925,9.856,9.8651,47200.0
2013-05-10 11:55:00,10.81,10.82,10.8,10.8,32800.0,9.8651,9.8742,9.856,9.856,32800.0
2013-05-10 12:00:00,10.8,10.81,10.8,10.8,14400.0,9.856,9.8651,9.856,9.856,14400.0
2013-05-10 12:05:00,10.8,10.8,10.77,10.77,34400.0,9.856,9.856,9.8286,9.8286,34400.0
2013-05-10 12:10:00,10.78,10.81,10.78,10.81,74400.0,9.8377,9.8651,9.8377,9.8651,74400.0
2013-05-10 12:15:00,10.82,10.83,10.81,10.82,31600.0,9.8742,9.8833,9.8651,9.8742,31600.0
2013-05-10 12:20:00,10.82,10.83,10.81,10.83,4400.0,9.8742,9.8833,9.8651,9.8833,4400.0
2013-05-10 12:25:00,10.84,10.84,10.83,10.84,11600.0,9.8925,9.8925,9.8833,9.8925,11600.0
2013-05-10 12:30:00,10.83,10.84,10.83,10.84,33200.0,9.8833,9.8925,9.8833,9.8925,33200.0
2013-05-10 12:35:00,10.84,10.84,10.82,10.83,29600.0,9.8925,9.8925,9.8742,9.8833,29600.0
2013-05-10 12:40:00,10.84,10.84,10.83,10.84,4000.0,9.8925,9.8925,9.8833,9.8925,4000.0
2013-05-10 12:45:00,10.84,10.86,10.84,10.86,63200.0,9.8925,9.9107,9.8925,9.9107,63200.0
2013-05-10 12:50:00,10.84,10.84,10.83,10.83,3600.0,9.8925,9.8925,9.8833,9.8833,3600.0
2013-05-10 12:55:00,10.84,10.84,10.83,10.83,7600.0,9.8925,9.8925,9.8833,9.8833,7600.0
2013-05-10 13:00:00,10.84,10.84,10.84,10.84,1600.0,9.8925,9.8925,9.8925,9.8925,1600.0
2013-05-10 13:05:00,10.85,10.87,10.85,10.86,36000.0,9.9016,9.9198,9.9016,9.9107,36000.0
2013-05-10 13:10:00,10.86,10.86,10.85,10.85,11200.0,9.9107,9.9107,9.9016,9.9016,11200.0
2013-05-10 13:15:00,10.85,10.86,10.85,10.86,33200.0,9.9016,9.9107,9.9016,9.9107,33200.0
2013-05-10 13:20:00,10.85,10.85,10.85,10.85,400.0,9.9016,9.9016,9.9016,9.9016,400.0
2013-05-10 13:25:00,10.86,10.89,10.86,10.89,16000.0,9.9107,9.9381,9.9107,9.9381,16000.0
2013-05-10 13:30:00,10.88,10.88,10.88,10.88,2000.0,9.929,9.929,9.929,9.929,2000.0
2013-05-10 13:35:00,10.87,10.87,10.86,10.86,2800.0,9.9198,9.9198,9.9107,9.9107,2800.0
2013-05-10 13:40:00,10.86,10.87,10.86,10.86,12400.0,9.9107,9.9198,9.9107,9.9107,12400.0
2013-05-10 13:45:00,10.86,10.87,10.86,10.87,42000.0,9.9107,9.9198,9.9107,9.9198,42000.0
2013-05-10 13:50:00,10.87,10.88,10.87,10.87,35200.0,9.9198,9.929,9.9198,9.9198,35200.0
2013-05-10 13:55:00,10.87,10.88,10.86,10.86,6000.0,9.9198,9.929,9.9107,9.9107,6000.0
2013-05-10 14:00:00,10.86,10.86,10.86,10.86,400.0,9.9107,9.9107,9.9107,9.9107,400.0
2013-05-10 14:05:00,10.86,10.89,10.86,10.89,7200.0,9.9107,9.9381,9.9107,9.9381,7200.0
2013-05-10 14:10:00,10.89,10.9,10.88,10.88,25200.0,9.9381,9.9472,9.929,9.929,25200.0
2013-05-10 14:15:00,10.89,10.89,10.88,10.88,11600.0,9.9381,9.9381,9.929,9.929,11600.0
2013-05-10 14:20:00,10.88,10.88,10.87,10.87,3200.0,9.929,9.929,9.9198,9.9198,3200.0
2013-05-10 14:25:00,10.88,10.89,10.88,10.89,3200.0,9.929,9.9381,9.929,9.9381,3200.0
2013-05-10 14:30:00,10.89,10.9,10.89,10.9,70000.0,9.9381,9.9472,9.9381,9.9472,70000.0
2013-05-10 14:35:00,10.89,10.89,10.88,10.88,11600.0,9.9381,9.9381,9.929,9.929,11600.0
2013-05-10 14:40:00,10.88,10.88,10.88,10.88,7600.0,9.929,9.929,9.929,9.929,7600.0
2013-05-10 14:45:00,10.89,10.89,10.88,10.88,3600.0,9.9381,9.9381,9.929,9.929,3600.0
2013-05-10 14:50:00,10.89,10.9,10.89,10.9,18400.0,9.9381,9.9472,9.9381,9.9472,18400.0
2013-05-10 14:55:00,10.9,10.9,10.88,10.88,43200.0,9.9472,9.9472,9.929,9.929,43200.0
2013-05-10 15:00:00,10.88,10.88,10.88,10.88,39600.0,9.929,9.929,9.929,9.929,39600.0
2013-05-10 15:05:00,10.88,10.89,10.88,10.89,4800.0,9.929,9.9381,9.929,9.9381,4800.0
2013-05-10 15:10:00,10.89,10.9,10.89,10.89,8400.0,9.9381,9.9472,9.9381,9.9381,8400.0
2013-05-10 15:15:00,10.89,10.89,10.89,10.89,9600.0,9.9381,9.9381,9.9381,9.9381,9600.0
2013-05-10 15:20:00,10.9,10.9,10.9,10.9,15600.0,9.9472,9.9472,9.9472,9.9472,15600.0
2013-05-10 15:25:00,10.9,10.9,10.88,10.89,19600.0,9.9472,9.9472,9.929,9.9381,19600.0
2013-05-10 15:30:00,10.88,10.9,10.88,10.9,15600.0,9.929,9.9472,9.929,9.9472,15600.0
2013-05-10 15:35:00,10.9,10.9,10.88,10.88,2400.0,9.9472,9.9472,9.929,9.929,2400.0
2013-05-10 15:40:00,10.89,10.92,10.88,10.91,44800.0,9.9381,9.9655,9.929,9.9563,44800.0
2013-05-10 15:45:00,10.91,10.95,10.91,10.95,91600.0,9.9563,9.9928,9.9563,9.9928,91600.0
2013-05-10 15:50:00,10.94,10.95,10.94,10.95,48000.0,9.9837,9.9928,9.9837,9.9928,48000.0
2013-05-10 15:55:00,10.95,10.96,10.95,10.96,276800.0,9.9928,10.002,9.9928,10.002,276800.0
2013-05-13 09:30:00,10.9,10.93,10.89,10.93,104400.0,9.9472,9.9746,9.9381,9.9746,104400.0
2013-05-13 09:35:00,10.93,10.93,10.91,10.91,56400.0,9.9746,9.9746,9.9563,9.9563,56400.0
2013-05-13 09:40:00,10.92,10.92,10.88,10.88,40800.0,9.9655,9.9655,9.929,9.929,40800.0
2013-05-13 09:45:00,10.89,10.9,10.88,10.9,44000.0,9.9381,9.9472,9.929,9.9472,44000.0
2013-05-13 09:50:00,10.9,10.9,10.85,10.85,144400.0,9.9472,9.9472,9.9016,9.9016,144400.0
2013-05-13 09:55:00,10.85,10.86,10.84,10.86,89600.0,9.9016,9.9107,9.8925,9.9107,89600.0
2013-05-13 10:00:00,10.85,10.87,10.84,10.85,23600.0,9.9016,9.9198,9.8925,9.9016,23600.0
2013-05-13 10:05:00,10.88,10.91,10.88,10.9,81200.0,9.929,9.9563,9.929,9.9472,81200.0
2013-05-13 10:10:00,10.91,10.95,10.91,10.94,132000.0,9.9563,9.9928,9.9563,9.9837,132000.0
2013-05-13 10:15:00,10.94,10.95,10.93,10.93,37200.0,9.9837,9.9928,9.9746,9.9746,37200.0
2013-05-13 10:20:00,10.93,10.93,10.92,10.92,18400.0,9.9746,9.9746,9.9655,9.9655,18400.0
2013-05-13 10:25:00,10.91,10.92,10.91,10.92,12800.0,9.9563,9.9655,9.9563,9.9655,12800.0
2013-05-13 10:30:00,10.92,10.95,10.92,10.94,31200.0,9.9655,9.9928,9.9655,9.9837,31200.0
2013-05-13 10:35:00,10.95,10.96,10.94,10.95,100400.0,9.9928,10.002,9.9837,9.9928,100400.0
2013-05-13 10:40:00,10.95,10.95,10.94,10.95,22400.0,9.9928,9.9928,9.9837,9.9928,22400.0
2013-05-13 10:45:00,10.94,10.95,10.94,10.95,22400.0,9.9837,9.9928,9.9837,9.9928,22400.0
2013-05-13 10:50:00,10.95,10.96,10.94,10.94,41200.0,9.9928,10.002,9.9837,9.9837,41200.0
2013-05-13 10:55:00,10.95,10.95,10.93,10.93,34800.0,9.9928,9.9928,9.9746,9.9746,34800.0
2013-05-13 11:00:00,10.93,10.93,10.93,10.93,2000.0,9.9746,9.9746,9.9746,9.9746,2000.0
2013-05-13 11:05:00,10.92,10.93,10.92,10.93,17600.0,9.9655,9.9746,9.9655,9.9746,17600.0
2013-05-13 11:10:00,10.92,10.95,10.92,10.95,5200.0,9.9655,9.9928,9.9655,9.9928,5200.0
2013-05-13 11:15:00,10.95,10.96,10.93,10.94,13200.0,9.9928,10.002,9.9746,9.9837,13200.0
2013-05-13 11:20:00,10.92,10.93,10.91,10.91,20400.0,9.9655,9.9746,9.9563,9.9563,20400.0
2013-05-13 11:25:00,10.9,10.92,10.9,10.92,7600.0,9.9472,9.9655,9.9472,9.9655,7600.0
2013-05-13 11:30:00,10.94,10.95,10.94,10.94,15200.0,9.9837,9.9928,9.9837,9.9837,15200.0
2013-05-13 11:35:00,10.95,10.97,10.95,10.97,77600.0,9.9928,10.0111,9.9928,10.0111,77600.0
2013-05-13 11:40:00,10.96,10.97,10.96,10.97,10800.0,10.002,10.0111,10.002,10.0111,10800.0
2013-05-13 11:45:00,10.96,10.99,10.96,10.98,43200.0,10.002,10.0293,10.002,10.0202,43200.0
2013-05-13 11:50:00,10.99,11.0,10.99,10.99,29600.0,10.0293,10.0385,10.0293,10.0293,29600.0
2013-05-13 11:55:00,10.99,11.0,10.99,10.99,12000.0,10.0293,10.0385,10.0293,10.0293,12000.0
2013-05-13 12:00:00,11.0,11.01,10.99,11.01,24000.0,10.0385,10.0476,10.0293,10.0476,24000.0
2013-05-13 12:05:00,11.01,11.02,11.01,11.02,32000.0,10.0476,10.0567,10.0476,10.0567,32000.0
2013-05-13 12:10:00,11.02,11.02,11.01,11.02,25200.0,10.0567,10.0567,10.0476,10.0567,25200.0
2013-05-13 12:15:00,11.02,11.02,11.01,11.02,38000.0,10.0567,10.0567,10.0476,10.0567,38000.0
2013-05-13 12:20:00,11.02,11.03,11.02,11.02,14400.0,10.0567,10.0659,10.0567,10.0567,14400.0
2013-05-13 12:25:00,11.01,11.01,11.0,11.0,18800.0,10.0476,10.0476,10.0385,10.0385,18800.0
2013-05-13 12:30:00,11.01,11.01,11.0,11.0,13600.0,10.0476,10.0476,10.0385,10.0385,13600.0
2013-05-13 12:35:00,11.01,11.01,10.99,10.99,10000.0,10.0476,10.0476,10.0293,10.0293,10000.0
2013-05-13 12:40:00,10.99,11.0,10.99,11.0,18800.0,10.0293,10.0385,10.0293,10.0385,18800.0
2013-05-13 12:45:00,10.99,10.99,10.99,10.99,1200.0,10.0293,10.0293,10.0293,10.0293,1200.0
2013-05-13 12:50:00,10.99,10.99,10.99,10.99,3600.0,10.0293,10.0293,10.0293,10.0293,3600.0
2013-05-13 12:55:00,10.98,10.99,10.98,10.99,14400.0,10.0202,10.0293,10.0202,10.0293,14400.0
2013-05-13 13:00:00,10.99,10.99,10.99,10.99,5600.0,10.0293,10.0293,10.0293,10.0293,5600.0
2013-05-13 13:05:00,10.99,10.99,10.99,10.99,2800.0,10.0293,10.0293,10.0293,10.0293,2800.0
2013-05-13 13:10:00,10.99,10.99,10.99,10.99,5200.0,10.0293,10.0293,10.0293,10.0293,5200.0
2013-05-13 13:15:00,10.99,11.01,10.99,11.01,9600.0,10.0293,10.0476,10.0293,10.0476,9600.0
2013-05-13 13:20:00,11.01,11.01,11.0,11.0,1200.0,10.0476,10.0476,10.0385,10.0385,1200.0
2013-05-13 13:25:00,10.99,10.99,10.98,10.99,29600.0,10.0293,10.0293,10.0202,10.0293,29600.0
2013-05-13 13:30:00,10.98,10.98,10.97,10.97,41600.0,10.0202,10.0202,10.0111,10.0111,41600.0
2013-05-13 13:35:00,10.97,10.97,10.95,10.95,20000.0,10.0111,10.0111,9.9928,9.9928,20000.0
2013-05-13 13:40:00,10.96,10.96,10.94,10.94,35600.0,10.002,10.002,9.9837,9.9837,35600.0
2013-05-13 13:45:00,10.94,10.94,10.94,10.94,26800.0,9.9837,9.9837,9.9837,9.9837,26800.0
2013-05-13 13:50:00,10.94,10.96,10.94,10.96,12400.0,9.9837,10.002,9.9837,10.002,12400.0
2013-05-13 13:55:00,10.96,10.96,10.96,10.96,5600.0,10.002,10.002,10.002,10.002,5600.0
2013-05-13 14:00:00,10.94,10.95,10.94,10.95,66800.0,9.9837,9.9928,9.9837,9.9928,66800.0
2013-05-13 14:05:00,10.96,10.96,10.96,10.96,4800.0,10.002,10.002,10.002,10.002,4800.0
2013-05-13 14:10:00,10.96,10.96,10.94,10.94,12000.0,10.002,10.002,9.9837,9.9837,12000.0
2013-05-13 14:15:00,10.94,10.94,10.94,10.94,0.0,9.9837,9.9837,9.9837,9.9837,0.0
2013-05-13 14:20:00,10.95,10.95,10.94,10.94,5200.0,9.9928,9.9928,9.9837,9.9837,5200.0
2013-05-13 14:25:00,10.95,10.96,10.95,10.96,5200.0,9.9928,10.002,9.9928,10.002,5200.0
2013-05-13 14:30:00,10.96,10.99,10.96,10.99,22000.0,10.002,10.0293,10.002,10.0293,22000.0
2013-05-13 14:35:00,10.98,10.98,10.98,10.98,22800.0,10.0202,10.0202,10.0202,10.0202,22800.0
2013-05-13 14:40:00,10.98,10.99,10.98,10.98,5600.0,10.0202,10.0293,10.0202,10.0202,5600.0
2013-05-13 14:45:00,10.97,10.98,10.97,10.98,6000.0,10.0111,10.0202,10.0111,10.0202,6000.0
2013-05-13 14:50:00,10.97,10.98,10.97,10.97,18400.0,10.0111,10.0202,10.0111,10.0111,18400.0
2013-05-13 14:55:00,10.98,10.99,10.98,10.99,86000.0,10.0202,10.0293,10.0202,10.0293,86000.0
2013-05-13 15:00:00,10.99,10.99,10.98,10.98,5200.0,10.0293,10.0293,10.0202,10.0202,5200.0
2013-05-13 15:05:00,10.98,10.98,10.97,10.97,12400.0,10.0202,10.0202,10.0111,10.0111,12400.0
2013-05-13 15:10:00,10.96,10.96,10.94,10.94,15200.0,10.002,10.002,9.9837,9.9837,15200.0
2013-05-13 15:15:00,10.94,10.96,10.93,10.96,11200.0,9.9837,10.002,9.9746,10.002,11200.0
2013-05-13 15:20:00,10.96,10.96,10.94,10.95,18800.0,10.002,10.002,9.9837,9.9928,18800.0
2013-05-13 15:25:00,10.95,10.96,10.95,10.95,5600.0,9.9928,10.002,9.9928,9.9928,5600.0
2013-05-13 15:30:00,10.95,10.96,10.95,10.96,14800.0,9.9928,10.002,9.9928,10.002,14800.0
2013-05-13 15:35:00,10.96,10.98,10.96,10.98,86000.0,10.002,10.0202,10.002,10.0202,86000.0
2013-05-13 15:40:00,10.98,10.98,10.97,10.97,29600.0,10.0202,10.0202,10.0111,10.0111,29600.0
2013-05-13 15:45:00,10.97,10.98,10.96,10.97,10000.0,10.0111,10.0202,10.002,10.0111,10000.0
2013-05-13 15:50:00,10.96,10.97,10.95,10.97,18000.0,10.002,10.0111,9.9928,10.0111,18000.0
2013-05-13 15:55:00,10.97,10.99,10.96,10.98,147200.0,10.0111,10.0293,10.002,10.0202,147200.0
2013-05-14 09:30:00,10.99,11.06,10.99,11.05,204800.0,10.0293,10.0932,10.0293,10.0841,204800.0
2013-05-14 09:35:00,11.05,11.09,11.05,11.09,87200.0,10.0841,10.1206,10.0841,10.1206,87200.0
2013-05-14 09:40:00,11.1,11.11,11.07,11.08,81200.0,10.1297,10.1389,10.1024,10.1115,81200.0
2013-05-14 09:45:00,11.08,11.1,11.08,11.09,47200.0,10.1115,10.1297,10.1115,10.1206,47200.0
2013-05-14 09:50:00,11.09,11.12,11.09,11.11,150400.0,10.1206,10.148,10.1206,10.1389,150400.0
2013-05-14 09:55:00,11.11,11.13,11.11,11.12,81200.0,10.1389,10.1571,10.1389,10.148,81200.0
2013-05-14 10:00:00,11.12,11.13,11.12,11.12,38000.0,10.148,10.1571,10.148,10.148,38000.0
2013-05-14 10:05:00,11.13,11.15,11.12,11.13,54400.0,10.1571,10.1754,10.148,10.1571,54400.0
2013-05-14 10:10:00,11.14,11.15,11.14,11.15,36400.0,10.1662,10.1754,10.1662,10.1754,36400.0
2013-05-14 10:15:00,11.16,11.17,11.16,11.17,60400.0,10.1845,10.1936,10.1845,10.1936,60400.0
2013-05-14 10:20:00,11.17,11.17,11.15,11.16,55600.0,10.1936,10.1936,10.1754,10.1845,55600.0
2013-05-14 10:25:00,11.16,11.21,11.16,11.2,156800.0,10.1845,10.2301,10.1845,10.221,156800.0
2013-05-14 10:30:00,11.2,11.22,11.2,11.22,22800.0,10.221,10.2392,10.221,10.2392,22800.0
2013-05-14 10:35:00,11.22,11.22,11.21,11.22,24000.0,10.2392,10.2392,10.2301,10.2392,24000.0
2013-05-14 10:40:00,11.23,11.23,11.22,11.22,10800.0,10.2484,10.2484,10.2392,10.2392,10800.0
2013-05-14 10:45:00,11.23,11.24,11.22,11.23,124400.0,10.2484,10.2575,10.2392,10.2484,124400.0
2013-05-14 10:50:00,11.22,11.26,11.22,11.26,18000.0,10.2392,10.2757,10.2392,10.2757,18000.0
2013-05-14 10:55:00,11.25,11.26,11.25,11.26,18000.0,10.2666,10.2757,10.2666,10.2757,18000.0
2013-05-14 11:00:00,11.27,11.27,11.26,11.26,19200.0,10.2849,10.2849,10.2757,10.2757,19200.0
2013-05-14 11:05:00,11.24,11.25,11.24,11.24,42000.0,10.2575,10.2666,10.2575,10.2575,42000.0
2013-05-14 11:10:00,11.24,11.24,11.24,11.24,26400.0,10.2575,10.2575,10.2575,10.2575,26400.0
2013-05-14 11:15:00,11.24,11.24,11.23,11.24,59600.0,10.2575,10.2575,10.2484,10.2575,59600.0
2013-05-14 11:20:00,11.24,11.24,11.24,11.24,27200.0,10.2575,10.2575,10.2575,10.2575,27200.0
2013-05-14 11:25:00,11.24,11.24,11.24,11.24,14800.0,10.2575,10.2575,10.2575,10.2575,14800.0
2013-05-14 11:30:00,11.25,11.25,11.24,11.25,37200.0,10.2666,10.2666,10.2575,10.2666,37200.0
2013-05-14 11:35:00,11.25,11.26,11.25,11.26,139200.0,10.2666,10.2757,10.2666,10.2757,139200.0
2013-05-14 11:40:00,11.27,11.27,11.26,11.26,14800.0,10.2849,10.2849,10.2757,10.2757,14800.0
2013-05-14 11:45:00,11.27,11.29,11.26,11.27,26000.0,10.2849,10.3031,10.2757,10.2849,26000.0
2013-05-14 11:50:00,11.27,11.27,11.25,11.26,24800.0,10.2849,10.2849,10.2666,10.2757,24800.0
2013-05-14 11:55:00,11.26,11.27,11.26,11.27,3600.0,10.2757,10.2849,10.2757,10.2849,3600.0
2013-05-14 12:00:00,11.27,11.27,11.27,11.27,17200.0,10.2849,10.2849,10.2849,10.2849,17200.0
2013-05-14 12:05:00,11.27,11.27,11.26,11.27,3600.0,10.2849,10.2849,10.2757,10.2849,3600.0
2013-05-14 12:10:00,11.27,11.29,11.27,11.29,9200.0,10.2849,10.3031,10.2849,10.3031,9200.0
2013-05-14 12:15:00,11.29,11.31,11.29,11.31,26800.0,10.3031,10.3214,10.3031,10.3214,26800.0
2013-05-14 12:20:00,11.31,11.31,11.29,11.29,6000.0,10.3214,10.3214,10.3031,10.3031,6000.0
2013-05-14 12:25:00,11.28,11.28,11.27,11.28,24800.0,10.294,10.294,10.2849,10.294,24800.0
2013-05-14 12:30:00,11.27,11.28,11.27,11.27,18000.0,10.2849,10.294,10.2849,10.2849,18000.0
2013-05-14 12:35:00,11.27,11.29,11.27,11.28,16800.0,10.2849,10.3031,10.2849,10.294,16800.0
2013-05-14 12:40:00,11.28,11.28,11.28,11.28,21600.0,10.294,10.294,10.294,10.294,21600.0
2013-05-14 12:45:00,11.28,11.28,11.26,11.26,8800.0,10.294,10.294,10.2757,10.2757,8800.0
2013-05-14 12:50:00,11.26,11.26,11.26,11.26,3200.0,10.2757,10.2757,10.2757,10.2757,3200.0
2013-05-14 12:55:00,11.26,11.26,11.26,11.26,0.0,10.2757,10.2757,10.2757,10.2757,0.0
2013-05-14 13:00:00,11.26,11.27,11.26,11.27,14400.0,10.2757,10.2849,10.2757,10.2849,14400.0
2013-05-14 13:05:00,11.27,11.28,11.27,11.27,7600.0,10.2849,10.294,10.2849,10.2849,7600.0
2013-05-14 13:10:00,11.28,11.28,11.26,11.26,2000.0,10.294,10.294,10.2757,10.2757,2000.0
2013-05-14 13:15:00,11.26,11.26,11.26,11.26,11200.0,10.2757,10.2757,10.2757,10.2757,11200.0
2013-05-14 13:20:00,11.28,11.28,11.28,11.28,2800.0,10.294,10.294,10.294,10.294,2800.0
2013-05-14 13:25:00,11.27,11.27,11.27,11.27,10000.0,10.2849,10.2849,10.2849,10.2849,10000.0
2013-05-14 13:30:00,11.29,11.3,11.28,11.3,37200.0,10.3031,10.3123,10.294,10.3123,37200.0
2013-05-14 13:35:00,11.3,11.3,11.29,11.29,5200.0,10.3123,10.3123,10.3031,10.3031,5200.0
2013-05-14 13:40:00,11.29,11.29,11.29,11.29,32800.0,10.3031,10.3031,10.3031,10.3031,32800.0
2013-05-14 13:45:00,11.29,11.29,11.29,11.29,4400.0,10.3031,10.3031,10.3031,10.3031,4400.0
2013-05-14 13:50:00,11.28,11.28,11.24,11.25,105200.0,10.294,10.294,10.2575,10.2666,105200.0
2013-05-14 13:55:00,11.25,11.25,11.23,11.24,44400.0,10.2666,10.2666,10.2484,10.2575,44400.0
2013-05-14 14:00:00,11.24,11.24,11.22,11.23,83600.0,10.2575,10.2575,10.2392,10.2484,83600.0
2013-05-14 14:05:00,11.23,11.26,11.23,11.24,18000.0,10.2484,10.2757,10.2484,10.2575,18000.0
2013-05-14 14:10:00,11.24,11.26,11.24,11.26,5200.0,10.2575,10.2757,10.2575,10.2757,5200.0
2013-05-14 14:15:00,11.24,11.24,11.24,11.24,400.0,10.2575,10.2575,10.2575,10.2575,400.0
2013-05-14 14:20:00,11.24,11.24,11.22,11.23,15600.0,10.2575,10.2575,10.2392,10.2484,15600.0
2013-05-14 14:25:00,11.23,11.23,11.23,11.23,4800.0,10.2484,10.2484,10.2484,10.2484,4800.0
2013-05-14 14:30:00,11.26,11.26,11.26,11.26,1200.0,10.2757,10.2757,10.2757,10.2757,1200.0
2013-05-14 14:35:00,11.25,11.28,11.25,11.28,51200.0,10.2666,10.294,10.2666,10.294,51200.0
2013-05-14 14:40:00,11.28,11.28,11.26,11.26,7200.0,10.294,10.294,10.2757,10.2757,7200.0
2013-05-14 14:45:00,11.26,11.26,11.24,11.25,15600.0,10.2757,10.2757,10.2575,10.2666,15600.0
2013-05-14 14:50:00,11.24,11.24,11.22,11.23,26800.0,10.2575,10.2575,10.2392,10.2484,26800.0
2013-05-14 14:55:00,11.23,11.23,11.22,11.23,6800.0,10.2484,10.2484,10.2392,10.2484,6800.0
2013-05-14 15:00:00,11.22,11.26,11.22,11.26,19600.0,10.2392,10.2757,10.2392,10.2757,19600.0
2013-05-14 15:05:00,11.24,11.25,11.24,11.25,6000.0,10.2575,10.2666,10.2575,10.2666,6000.0
2013-05-14 15:10:00,11.25,11.28,11.25,11.27,60800.0,10.2666,10.294,10.2666,10.2849,60800.0
2013-05-14 15:15:00,11.27,11.27,11.26,11.27,33200.0,10.2849,10.2849,10.2757,10.2849,33200.0
2013-05-14 15:20:00,11.27,11.27,11.26,11.27,21600.0,10.2849,10.2849,10.2757,10.2849,21600.0
2013-05-14 15:25:00,11.27,11.27,11.25,11.26,34800.0,10.2849,10.2849,10.2666,10.2757,34800.0
2013-05-14 15:30:00,11.26,11.3,11.26,11.3,26000.0,10.2757,10.3123,10.2757,10.3123,26000.0
2013-05-14 15:35:00,11.3,11.32,11.29,11.31,32800.0,10.3123,10.3305,10.3031,10.3214,32800.0
2013-05-14 15:40:00,11.31,11.32,11.3,11.31,18000.0,10.3214,10.3305,10.3123,10.3214,18000.0
2013-05-14 15:45:00,11.31,11.34,11.31,11.34,59200.0,10.3214,10.3488,10.3214,10.3488,59200.0
2013-05-14 15:50:00,11.34,11.34,11.31,11.32,43600.0,10.3488,10.3488,10.3214,10.3305,43600.0
2013-05-14 15:55:00,11.32,11.33,11.3,11.33,126400.0,10.3305,10.3396,10.3123,10.3396,126400.0
2013-05-15 09:30:00,11.26,11.3,11.25,11.29,112800.0,10.2757,10.3123,10.2666,10.3031,112800.0
2013-05-15 09:35:00,11.3,11.31,11.28,11.29,104000.0,10.3123,10.3214,10.294,10.3031,104000.0
2013-05-15 09:40:00,11.29,11.3,11.26,11.27,86800.0,10.3031,10.3123,10.2757,10.2849,86800.0
2013-05-15 09:45:00,11.28,11.28,11.26,11.27,26000.0,10.294,10.294,10.2757,10.2849,26000.0
2013-05-15 09:50:00,11.26,11.29,11.26,11.28,54400.0,10.2757,10.3031,10.2757,10.294,54400.0
2013-05-15 09:55:00,11.29,11.3,11.28,11.3,28000.0,10.3031,10.3123,10.294,10.3123,28000.0
2013-05-15 10:00:00,11.3,11.32,11.29,11.32,116800.0,10.3123,10.3305,10.3031,10.3305,116800.0
2013-05-15 10:05:00,11.32,11.33,11.31,11.31,43600.0,10.3305,10.3396,10.3214,10.3214,43600.0
2013-05-15 10:10:00,11.3,11.3,11.29,11.29,69600.0,10.3123,10.3123,10.3031,10.3031,69600.0
2013-05-15 10:15:00,11.3,11.31,11.29,11.31,25200.0,10.3123,10.3214,10.3031,10.3214,25200.0
2013-05-15 10:20:00,11.32,11.32,11.31,11.31,76000.0,10.3305,10.3305,10.3214,10.3214,76000.0
2013-05-15 10:25:00,11.3,11.31,11.29,11.29,15600.0,10.3123,10.3214,10.3031,10.3031,15600.0
2013-05-15 10:30:00,11.3,11.33,11.3,11.33,12800.0,10.3123,10.3396,10.3123,10.3396,12800.0
2013-05-15 10:35:00,11.33,11.34,11.32,11.33,22800.0,10.3396,10.3488,10.3305,10.3396,22800.0
2013-05-15 10:40:00,11.33,11.33,11.29,11.29,38400.0,10.3396,10.3396,10.3031,10.3031,38400.0
2013-05-15 10:45:00,11.3,11.31,11.29,11.3,68000.0,10.3123,10.3214,10.3031,10.3123,68000.0
2013-05-15 10:50:00,11.3,11.31,11.3,11.31,2400.0,10.3123,10.3214,10.3123,10.3214,2400.0
2013-05-15 10:55:00,11.31,11.35,11.31,11.35,76800.0,10.3214,10.3579,10.3214,10.3579,76800.0
2013-05-15 11:00:00,11.35,11.4,11.35,11.4,106400.0,10.3579,10.4035,10.3579,10.4035,106400.0
2013-05-15 11:05:00,11.39,11.4,11.38,11.4,28800.0,10.3944,10.4035,10.3853,10.4035,28800.0
2013-05-15 11:10:00,11.4,11.41,11.39,11.41,27200.0,10.4035,10.4126,10.3944,10.4126,27200.0
2013-05-15 11:15:00,11.41,11.43,11.41,11.41,96800.0,10.4126,10.4309,10.4126,10.4126,96800.0
2013-05-15 11:20:00,11.41,11.42,11.4,11.41,19200.0,10.4126,10.4218,10.4035,10.4126,19200.0
2013-05-15 11:25:00,11.41,11.41,11.4,11.4,24800.0,10.4126,10.4126,10.4035,10.4035,24800.0
2013-05-15 11:30:00,11.4,11.41,11.4,11.41,34800.0,10.4035,10.4126,10.4035,10.4126,34800.0
2013-05-15 11:35:00,11.41,11.45,11.41,11.45,76800.0,10.4126,10.4491,10.4126,10.4491,76800.0
2013-05-15 11:40:00,11.44,11.44,11.43,11.44,20400.0,10.44,10.44,10.4309,10.44,20400.0
2013-05-15 11:45:00,11.43,11.44,11.43,11.43,13200.0,10.4309,10.44,10.4309,10.4309,13200.0
2013-05-15 11:50:00,11.43,11.46,11.43,11.46,13200.0,10.4309,10.4583,10.4309,10.4583,13200.0
2013-05-15 11:55:00,11.46,11.47,11.46,11.47,30000.0,10.4583,10.4674,10.4583,10.4674,30000.0
2013-05-15 12:00:00,11.46,11.47,11.46,11.47,48800.0,10.4583,10.4674,10.4583,10.4674,48800.0
2013-05-15 12:05:00,11.47,11.51,11.47,11.5,70800.0,10.4674,10.5039,10.4674,10.4948,70800.0
2013-05-15 12:10:00,11.5,11.53,11.5,11.53,82000.0,10.4948,10.5221,10.4948,10.5221,82000.0
2013-05-15 12:15:00,11.52,11.52,11.5,11.51,31600.0,10.513,10.513,10.4948,10.5039,31600.0
2013-05-15 12:20:00,11.51,11.51,11.5,11.5,53200.0,10.5039,10.5039,10.4948,10.4948,53200.0
2013-05-15 12:25:00,11.5,11.52,11.5,11.51,22800.0,10.4948,10.513,10.4948,10.5039,22800.0
2013-05-15 12:30:00,11.51,11.53,11.51,11.53,9200.0,10.5039,10.5221,10.5039,10.5221,9200.0
2013-05-15 12:35:00,11.53,11.55,11.53,11.54,16800.0,10.5221,10.5404,10.5221,10.5313,16800.0
2013-05-15 12:40:00,11.55,11.56,11.55,11.55,11600.0,10.5404,10.5495,10.5404,10.5404,11600.0
2013-05-15 12:45:00,11.55,11.56,11.55,11.56,96400.0,10.5404,10.5495,10.5404,10.5495,96400.0
2013-05-15 12:50:00,11.56,11.56,11.55,11.56,11200.0,10.5495,10.5495,10.5404,10.5495,11200.0
2013-05-15 12:55:00,11.55,11.55,11.53,11.53,12800.0,10.5404,10.5404,10.5221,10.5221,12800.0
2013-05-15 13:00:00,11.53,11.53,11.52,11.52,14400.0,10.5221,10.5221,10.513,10.513,14400.0
2013-05-15 13:05:00,11.52,11.52,11.51,11.51,23600.0,10.513,10.513,10.5039,10.5039,23600.0
2013-05-15 13:10:00,11.52,11.52,11.52,11.52,14400.0,10.513,10.513,10.513,10.513,14400.0
2013-05-15 13:15:00,11.52,11.52,11.49,11.49,41600.0,10.513,10.513,10.4856,10.4856,41600.0
2013-05-15 13:20:00,11.49,11.49,11.46,11.47,64400.0,10.4856,10.4856,10.4583,10.4674,64400.0
2013-05-15 13:25:00,11.47,11.47,11.47,11.47,39200.0,10.4674,10.4674,10.4674,10.4674,39200.0
2013-05-15 13:30:00,11.47,11.49,11.47,11.48,180400.0,10.4674,10.4856,10.4674,10.4765,180400.0
2013-05-15 13:35:00,11.49,11.49,11.47,11.47,117600.0,10.4856,10.4856,10.4674,10.4674,117600.0
2013-05-15 13:40:00,11.48,11.48,11.46,11.46,25600.0,10.4765,10.4765,10.4583,10.4583,25600.0
2013-05-15 13:45:00,11.46,11.47,11.46,11.47,19600.0,10.4583,10.4674,10.4583,10.4674,19600.0
2013-05-15 13:50:00,11.47,11.47,11.47,11.47,11600.0,10.4674,10.4674,10.4674,10.4674,11600.0
2013-05-15 13:55:00,11.46,11.46,11.42,11.42,31600.0,10.4583,10.4583,10.4218,10.4218,31600.0
2013-05-15 14:00:00,11.42,11.44,11.42,11.44,9600.0,10.4218,10.44,10.4218,10.44,9600.0
2013-05-15 14:05:00,11.44,11.44,11.43,11.44,10000.0,10.44,10.44,10.4309,10.44,10000.0
2013-05-15 14:10:00,11.44,11.44,11.42,11.43,22400.0,10.44,10.44,10.4218,10.4309,22400.0
2013-05-15 14:15:00,11.42,11.42,11.4,11.4,19200.0,10.4218,10.4218,10.4035,10.4035,19200.0
2013-05-15 14:20:00,11.4,11.4,11.37,11.37,64400.0,10.4035,10.4035,10.3761,10.3761,64400.0
2013-05-15 14:25:00,11.37,11.41,11.37,11.41,38400.0,10.3761,10.4126,10.3761,10.4126,38400.0
2013-05-15 14:30:00,11.41,11.43,11.4,11.4,54000.0,10.4126,10.4309,10.4035,10.4035,54000.0
2013-05-15 14:35:00,11.41,11.41,11.4,11.4,15600.0,10.4126,10.4126,10.4035,10.4035,15600.0
2013-05-15 14:40:00,11.4,11.42,11.35,11.35,52800.0,10.4035,10.4218,10.3579,10.3579,52800.0
2013-05-15 14:45:00,11.35,11.39,11.34,11.38,46800.0,10.3579,10.3944,10.3488,10.3853,46800.0
2013-05-15 14:50:00,11.38,11.38,11.34,11.37,56400.0,10.3853,10.3853,10.3488,10.3761,56400.0
2013-05-15 14:55:00,11.38,11.38,11.35,11.38,6400.0,10.3853,10.3853,10.3579,10.3853,6400.0
2013-05-15 15:00:00,11.38,11.38,11.36,11.37,14000.0,10.3853,10.3853,10.367,10.3761,14000.0
2013-05-15 15:05:00,11.38,11.41,11.38,11.41,22400.0,10.3853,10.4126,10.3853,10.4126,22400.0
2013-05-15 15:10:00,11.41,11.45,11.41,11.44,55200.0,10.4126,10.4491,10.4126,10.44,55200.0
2013-05-15 15:15:00,11.44,11.44,11.4,11.4,6800.0,10.44,10.44,10.4035,10.4035,6800.0
2013-05-15 15:20:00,11.4,11.42,11.38,11.42,26800.0,10.4035,10.4218,10.3853,10.4218,26800.0
2013-05-15 15:25:00,11.42,11.43,11.42,11.43,43200.0,10.4218,10.4309,10.4218,10.4309,43200.0
2013-05-15 15:30:00,11.43,11.45,11.43,11.45,20800.0,10.4309,10.4491,10.4309,10.4491,20800.0
2013-05-15 15:35:00,11.45,11.48,11.45,11.48,86400.0,10.4491,10.4765,10.4491,10.4765,86400.0
2013-05-15 15:40:00,11.48,11.48,11.46,11.46,40400.0,10.4765,10.4765,10.4583,10.4583,40400.0
2013-05-15 15:45:00,11.46,11.49,11.46,11.47,71600.0,10.4583,10.4856,10.4583,10.4674,71600.0
2013-05-15 15:50:00,11.48,11.49,11.47,11.49,83600.0,10.4765,10.4856,10.4674,10.4856,83600.0
2013-05-15 15:55:00,11.49,11.51,11.49,11.49,80000.0,10.4856,10.5039,10.4856,10.4856,80000.0
2013-05-16 09:30:00,11.43,11.46,11.43,11.45,164800.0,10.4309,10.4583,10.4309,10.4491,164800.0
2013-05-16 09:35:00,11.46,11.48,11.44,11.48,243200.0,10.4583,10.4765,10.44,10.4765,243200.0
2013-05-16 09:40:00,11.47,11.48,11.46,11.46,76000.0,10.4674,10.4765,10.4583,10.4583,76000.0
2013-05-16 09:45:00,11.46,11.49,11.46,11.47,68000.0,10.4583,10.4856,10.4583,10.4674,68000.0
2013-05-16 09:50:00,11.46,11.52,11.46,11.52,119600.0,10.4583,10.513,10.4583,10.513,119600.0
2013-05-16 09:55:00,11.52,11.53,11.5,11.5,206000.0,10.513,10.5221,10.4948,10.4948,206000.0
2013-05-16 10:00:00,11.5,11.5,11.42,11.42,350400.0,10.4948,10.4948,10.4218,10.4218,350400.0
2013-05-16 10:05:00,11.42,11.43,11.39,11.4,110000.0,10.4218,10.4309,10.3944,10.4035,110000.0
2013-05-16 10:10:00,11.41,11.43,11.41,11.43,20400.0,10.4126,10.4309,10.4126,10.4309,20400.0
2013-05-16 10:15:00,11.45,11.46,11.42,11.42,144800.0,10.4491,10.4583,10.4218,10.4218,144800.0
2013-05-16 10:20:00,11.45,11.48,11.43,11.47,69200.0,10.4491,10.4765,10.4309,10.4674,69200.0
2013-05-16 10:25:00,11.47,11.47,11.44,11.44,52000.0,10.4674,10.4674,10.44,10.44,52000.0
2013-05-16 10:30:00,11.44,11.46,11.43,11.44,29200.0,10.44,10.4583,10.4309,10.44,29200.0
2013-05-16 10:35:00,11.47,11.5,11.47,11.48,48400.0,10.4674,10.4948,10.4674,10.4765,48400.0
2013-05-16 10:40:00,11.48,11.49,11.46,11.46,16000.0,10.4765,10.4856,10.4583,10.4583,16000.0
2013-05-16 10:45:00,11.46,11.46,11.44,11.46,30000.0,10.4583,10.4583,10.44,10.4583,30000.0
2013-05-16 10:50:00,11.47,11.49,11.45,11.49,40400.0,10.4674,10.4856,10.4491,10.4856,40400.0
2013-05-16 10:55:00,11.49,11.49,11.46,11.47,19600.0,10.4856,10.4856,10.4583,10.4674,19600.0
2013-05-16 11:00:00,11.48,11.49,11.48,11.49,5200.0,10.4765,10.4856,10.4765,10.4856,5200.0
2013-05-16 11:05:00,11.49,11.5,11.48,11.48,41600.0,10.4856,10.4948,10.4765,10.4765,41600.0
2013-05-16 11:10:00,11.49,11.51,11.49,11.51,60400.0,10.4856,10.5039,10.4856,10.5039,60400.0
2013-05-16 11:15:00,11.51,11.55,11.51,11.52,161600.0,10.5039,10.5404,10.5039,10.513,161600.0
2013-05-16 11:20:00,11.51,11.51,11.49,11.5,60000.0,10.5039,10.5039,10.4856,10.4948,60000.0
2013-05-16 11:25:00,11.49,11.51,11.49,11.5,38000.0,10.4856,10.5039,10.4856,10.4948,38000.0
2013-05-16 11:30:00,11.51,11.52,11.51,11.52,15600.0,10.5039,10.513,10.5039,10.513,15600.0
2013-05-16 11:35:00,11.52,11.54,11.52,11.54,11600.0,10.513,10.5313,10.513,10.5313,11600.0
2013-05-16 11:40:00,11.54,11.54,11.51,11.51,7600.0,10.5313,10.5313,10.5039,10.5039,7600.0
2013-05-16 11:45:00,11.52,11.53,11.52,11.53,12400.0,10.513,10.5221,10.513,10.5221,12400.0
2013-05-16 11:50:00,11.53,11.54,11.52,11.53,33600.0,10.5221,10.5313,10.513,10.5221,33600.0
2013-05-16 11:55:00,11.52,11.52,11.51,11.51,11600.0,10.513,10.513,10.5039,10.5039,11600.0
2013-05-16 12:00:00,11.51,11.51,11.49,11.5,17600.0,10.5039,10.5039,10.4856,10.4948,17600.0
2013-05-16 12:05:00,11.5,11.5,11.49,11.49,27200.0,10.4948,10.4948,10.4856,10.4856,27200.0
2013-05-16 12:10:00,11.51,11.51,11.5,11.51,4000.0,10.5039,10.5039,10.4948,10.5039,4000.0
2013-05-16 12:15:00,11.5,11.51,11.5,11.51,51600.0,10.4948,10.5039,10.4948,10.5039,51600.0
2013-05-16 12:20:00,11.5,11.5,11.49,11.49,21200.0,10.4948,10.4948,10.4856,10.4856,21200.0
2013-05-16 12:25:00,11.49,11.49,11.49,11.49,6000.0,10.4856,10.4856,10.4856,10.4856,6000.0
2013-05-16 12:30:00,11.49,11.49,11.47,11.47,12800.0,10.4856,10.4856,10.4674,10.4674,12800.0
2013-05-16 12:35:00,11.47,11.47,11.47,11.47,26000.0,10.4674,10.4674,10.4674,10.4674,26000.0
2013-05-16 12:40:00,11.47,11.48,11.47,11.48,79200.0,10.4674,10.4765,10.4674,10.4765,79200.0
2013-05-16 12:45:00,11.47,11.47,11.47,11.47,12000.0,10.4674,10.4674,10.4674,10.4674,12000.0
2013-05-16 12:50:00,11.47,11.48,11.47,11.47,25600.0,10.4674,10.4765,10.4674,10.4674,25600.0
2013-05-16 12:55:00,11.48,11.5,11.48,11.49,23600.0,10.4765,10.4948,10.4765,10.4856,23600.0
2013-05-16 13:00:00,11.49,11.49,11.47,11.48,30400.0,10.4856,10.4856,10.4674,10.4765,30400.0
2013-05-16 13:05:00,11.49,11.49,11.48,11.49,32400.0,10.4856,10.4856,10.4765,10.4856,32400.0
2013-05-16 13:10:00,11.48,11.49,11.48,11.49,8800.0,10.4765,10.4856,10.4765,10.4856,8800.0
2013-05-16 13:15:00,11.48,11.48,11.48,11.48,2000.0,10.4765,10.4765,10.4765,10.4765,2000.0
2013-05-16 13:20:00,11.47,11.47,11.46,11.47,7200.0,10.4674,10.4674,10.4583,10.4674,7200.0
2013-05-16 13:25:00,11.47,11.47,11.47,11.47,10000.0,10.4674,10.4674,10.4674,10.4674,10000.0
2013-05-16 13:30:00,11.47,11.47,11.47,11.47,1600.0,10.4674,10.4674,10.4674,10.4674,1600.0
2013-05-16 13:35:00,11.47,11.47,11.47,11.47,400.0,10.4674,10.4674,10.4674,10.4674,400.0
2013-05-16 13:40:00,11.48,11.49,11.48,11.49,1200.0,10.4765,10.4856,10.4765,10.4856,1200.0
2013-05-16 13:45:00,11.49,11.49,11.48,11.49,7200.0,10.4856,10.4856,10.4765,10.4856,7200.0
2013-05-16 13:50:00,11.49,11.49,11.47,11.48,14000.0,10.4856,10.4856,10.4674,10.4765,14000.0
2013-05-16 13:55:00,11.47,11.47,11.46,11.46,55600.0,10.4674,10.4674,10.4583,10.4583,55600.0
2013-05-16 14:00:00,11.47,11.5,11.47,11.5,38800.0,10.4674,10.4948,10.4674,10.4948,38800.0
2013-05-16 14:05:00,11.51,11.51,11.5,11.51,16000.0,10.5039,10.5039,10.4948,10.5039,16000.0
2013-05-16 14:10:00,11.51,11.53,11.5,11.52,81200.0,10.5039,10.5221,10.4948,10.513,81200.0
2013-05-16 14:15:00,11.52,11.52,11.51,11.51,2400.0,10.513,10.513,10.5039,10.5039,2400.0
2013-05-16 14:20:00,11.51,11.52,11.5,11.51,2400.0,10.5039,10.513,10.4948,10.5039,2400.0
2013-05-16 14:25:00,11.51,11.52,11.5,11.5,26000.0,10.5039,10.513,10.4948,10.4948,26000.0
2013-05-16 14:30:00,11.5,11.51,11.5,11.51,11600.0,10.4948,10.5039,10.4948,10.5039,11600.0
2013-05-16 14:35:00,11.51,11.51,11.51,11.51,0.0,10.5039,10.5039,10.5039,10.5039,0.0
2013-05-16 14:40:00,11.5,11.5,11.47,11.47,22400.0,10.4948,10.4948,10.4674,10.4674,22400.0
2013-05-16 14:45:00,11.47,11.48,11.46,11.47,58000.0,10.4674,10.4765,10.4583,10.4674,58000.0
2013-05-16 14:50:00,11.47,11.47,11.44,11.44,22000.0,10.4674,10.4674,10.44,10.44,22000.0
2013-05-16 14:55:00,11.43,11.44,11.42,11.42,5200.0,10.4309,10.44,10.4218,10.4218,5200.0
2013-05-16 15:00:00,11.42,11.44,11.42,11.43,5600.0,10.4218,10.44,10.4218,10.4309,5600.0
2013-05-16 15:05:00,11.43,11.45,11.42,11.45,24000.0,10.4309,10.4491,10.4218,10.4491,24000.0
2013-05-16 15:10:00,11.45,11.45,11.42,11.43,14400.0,10.4491,10.4491,10.4218,10.4309,14400.0
2013-05-16 15:15:00,11.43,11.43,11.38,11.38,81200.0,10.4309,10.4309,10.3853,10.3853,81200.0
2013-05-16 15:20:00,11.38,11.38,11.34,11.36,65600.0,10.3853,10.3853,10.3488,10.367,65600.0
2013-05-16 15:25:00,11.36,11.38,11.35,11.38,113200.0,10.367,10.3853,10.3579,10.3853,113200.0
2013-05-16 15:30:00,11.36,11.37,11.35,11.37,60800.0,10.367,10.3761,10.3579,10.3761,60800.0
2013-05-16 15:35:00,11.36,11.37,11.3,11.31,100000.0,10.367,10.3761,10.3123,10.3214,100000.0
2013-05-16 15:40:00,11.31,11.34,11.3,11.34,46400.0,10.3214,10.3488,10.3123,10.3488,46400.0
2013-05-16 15:45:00,11.34,11.35,11.29,11.3,56800.0,10.3488,10.3579,10.3031,10.3123,56800.0
2013-05-16 15:50:00,11.32,11.33,11.3,11.3,56800.0,10.3305,10.3396,10.3123,10.3123,56800.0
2013-05-16 15:55:00,11.31,11.36,11.3,11.33,157600.0,10.3214,10.367,10.3123,10.3396,157600.0
2013-05-17 09:30:00,11.46,11.49,11.45,11.49,216800.0,10.4583,10.4856,10.4491,10.4856,216800.0
2013-05-17 09:35:00,11.5,11.5,11.47,11.47,138800.0,10.4948,10.4948,10.4674,10.4674,138800.0
2013-05-17 09:40:00,11.47,11.47,11.42,11.42,121600.0,10.4674,10.4674,10.4218,10.4218,121600.0
2013-05-17 09:45:00,11.43,11.45,11.42,11.44,52000.0,10.4309,10.4491,10.4218,10.44,52000.0
2013-05-17 09:50:00,11.44,11.49,11.44,11.49,55200.0,10.44,10.4856,10.44,10.4856,55200.0
2013-05-17 09:55:00,11.48,11.51,11.47,11.51,70000.0,10.4765,10.5039,10.4674,10.5039,70000.0
2013-05-17 10:00:00,11.51,11.54,11.51,11.52,49200.0,10.5039,10.5313,10.5039,10.513,49200.0
2013-05-17 10:05:00,11.52,11.53,11.52,11.52,32400.0,10.513,10.5221,10.513,10.513,32400.0
2013-05-17 10:10:00,11.52,11.52,11.49,11.51,55600.0,10.513,10.513,10.4856,10.5039,55600.0
2013-05-17 10:15:00,11.5,11.52,11.5,11.52,64400.0,10.4948,10.513,10.4948,10.513,64400.0
2013-05-17 10:20:00,11.52,11.54,11.52,11.54,96800.0,10.513,10.5313,10.513,10.5313,96800.0
2013-05-17 10:25:00,11.54,11.54,11.51,11.52,26000.0,10.5313,10.5313,10.5039,10.513,26000.0
2013-05-17 10:30:00,11.52,11.54,11.52,11.53,12400.0,10.513,10.5313,10.513,10.5221,12400.0
2013-05-17 10:35:00,11.54,11.54,11.52,11.53,4800.0,10.5313,10.5313,10.513,10.5221,4800.0
2013-05-17 10:40:00,11.53,11.53,11.51,11.53,30400.0,10.5221,10.5221,10.5039,10.5221,30400.0
2013-05-17 10:45:00,11.53,11.53,11.51,11.52,10800.0,10.5221,10.5221,10.5039,10.513,10800.0
2013-05-17 10:50:00,11.51,11.51,11.47,11.47,61600.0,10.5039,10.5039,10.4674,10.4674,61600.0
2013-05-17 10:55:00,11.47,11.49,11.47,11.48,23600.0,10.4674,10.4856,10.4674,10.4765,23600.0
2013-05-17 11:00:00,11.48,11.49,11.47,11.48,9200.0,10.4765,10.4856,10.4674,10.4765,9200.0
2013-05-17 11:05:00,11.47,11.47,11.45,11.46,28800.0,10.4674,10.4674,10.4491,10.4583,28800.0
2013-05-17 11:10:00,11.46,11.47,11.44,11.47,92400.0,10.4583,10.4674,10.44,10.4674,92400.0
2013-05-17 11:15:00,11.47,11.49,11.47,11.48,97200.0,10.4674,10.4856,10.4674,10.4765,97200.0
2013-05-17 11:20:00,11.47,11.5,11.47,11.5,56000.0,10.4674,10.4948,10.4674,10.4948,56000.0
2013-05-17 11:25:00,11.49,11.49,11.49,11.49,11200.0,10.4856,10.4856,10.4856,10.4856,11200.0
2013-05-17 11:30:00,11.48,11.49,11.48,11.49,10000.0,10.4765,10.4856,10.4765,10.4856,10000.0
2013-05-17 11:35:00,11.49,11.52,11.49,11.51,20800.0,10.4856,10.513,10.4856,10.5039,20800.0
2013-05-17 11:40:00,11.51,11.51,11.49,11.49,58800.0,10.5039,10.5039,10.4856,10.4856,58800.0
2013-05-17 11:45:00,11.5,11.51,11.49,11.5,66800.0,10.4948,10.5039,10.4856,10.4948,66800.0
2013-05-17 11:50:00,11.51,11.51,11.49,11.49,29200.0,10.5039,10.5039,10.4856,10.4856,29200.0
2013-05-17 11:55:00,11.49,11.49,11.49,11.49,5200.0,10.4856,10.4856,10.4856,10.4856,5200.0
2013-05-17 12:00:00,11.48,11.48,11.47,11.47,3600.0,10.4765,10.4765,10.4674,10.4674,3600.0
2013-05-17 12:05:00,11.48,11.49,11.48,11.48,54800.0,10.4765,10.4856,10.4765,10.4765,54800.0
2013-05-17 12:10:00,11.49,11.49,11.48,11.49,12000.0,10.4856,10.4856,10.4765,10.4856,12000.0
2013-05-17 12:15:00,11.49,11.49,11.49,11.49,32800.0,10.4856,10.4856,10.4856,10.4856,32800.0
2013-05-17 12:20:00,11.49,11.49,11.49,11.49,29600.0,10.4856,10.4856,10.4856,10.4856,29600.0
2013-05-17 12:25:00,11.5,11.5,11.48,11.49,15200.0,10.4948,10.4948,10.4765,10.4856,15200.0
2013-05-17 12:30:00,11.49,11.51,11.49,11.51,8800.0,10.4856,10.5039,10.4856,10.5039,8800.0
2013-05-17 12:35:00,11.49,11.49,11.49,11.49,13200.0,10.4856,10.4856,10.4856,10.4856,13200.0
2013-05-17 12:40:00,11.49,11.49,11.48,11.48,4400.0,10.4856,10.4856,10.4765,10.4765,4400.0
2013-05-17 12:45:00,11.49,11.49,11.48,11.48,1600.0,10.4856,10.4856,10.4765,10.4765,1600.0
2013-05-17 12:50:00,11.48,11.49,11.47,11.47,20000.0,10.4765,10.4856,10.4674,10.4674,20000.0
2013-05-17 12:55:00,11.48,11.48,11.47,11.48,20000.0,10.4765,10.4765,10.4674,10.4765,20000.0
2013-05-17 13:00:00,11.49,11.49,11.48,11.49,28000.0,10.4856,10.4856,10.4765,10.4856,28000.0
2013-05-17 13:05:00,11.48,11.49,11.48,11.48,9200.0,10.4765,10.4856,10.4765,10.4765,9200.0
2013-05-17 13:10:00,11.49,11.49,11.49,11.49,53200.0,10.4856,10.4856,10.4856,10.4856,53200.0
2013-05-17 13:15:00,11.49,11.49,11.48,11.48,4000.0,10.4856,10.4856,10.4765,10.4765,4000.0
2013-05-17 13:20:00,11.49,11.5,11.49,11.5,13200.0,10.4856,10.4948,10.4856,10.4948,13200.0
2013-05-17 13:25:00,11.51,11.51,11.49,11.5,18000.0,10.5039,10.5039,10.4856,10.4948,18000.0
2013-05-17 13:30:00,11.5,11.51,11.49,11.5,39600.0,10.4948,10.5039,10.4856,10.4948,39600.0
2013-05-17 13:35:00,11.5,11.51,11.5,11.51,22000.0,10.4948,10.5039,10.4948,10.5039,22000.0
2013-05-17 13:40:00,11.5,11.51,11.5,11.5,50400.0,10.4948,10.5039,10.4948,10.4948,50400.0
2013-05-17 13:45:00,11.5,11.5,11.49,11.49,60800.0,10.4948,10.4948,10.4856,10.4856,60800.0
2013-05-17 13:50:00,11.49,11.49,11.49,11.49,6000.0,10.4856,10.4856,10.4856,10.4856,6000.0
2013-05-17 13:55:00,11.49,11.5,11.49,11.49,21600.0,10.4856,10.4948,10.4856,10.4856,21600.0
2013-05-17 14:00:00,11.5,11.51,11.49,11.51,11200.0,10.4948,10.5039,10.4856,10.5039,11200.0
2013-05-17 14:05:00,11.5,11.5,11.5,11.5,7600.0,10.4948,10.4948,10.4948,10.4948,7600.0
2013-05-17 14:10:00,11.52,11.52,11.52,11.52,29600.0,10.513,10.513,10.513,10.513,29600.0
2013-05-17 14:15:00,11.52,11.54,11.52,11.53,43200.0,10.513,10.5313,10.513,10.5221,43200.0
2013-05-17 14:20:00,11.54,11.54,11.52,11.53,30400.0,10.5313,10.5313,10.513,10.5221,30400.0
2013-05-17 14:25:00,11.54,11.56,11.54,11.55,56400.0,10.5313,10.5495,10.5313,10.5404,56400.0
2013-05-17 14:30:00,11.55,11.56,11.55,11.56,106800.0,10.5404,10.5495,10.5404,10.5495,106800.0
2013-05-17 14:35:00,11.56,11.56,11.56,11.56,103600.0,10.5495,10.5495,10.5495,10.5495,103600.0
2013-05-17 14:40:00,11.56,11.56,11.55,11.56,27200.0,10.5495,10.5495,10.5404,10.5495,27200.0
2013-05-17 14:45:00,11.57,11.59,11.57,11.59,128000.0,10.5587,10.5769,10.5587,10.5769,128000.0
2013-05-17 14:50:00,11.59,11.61,11.59,11.6,161200.0,10.5769,10.5952,10.5769,10.586,161200.0
2013-05-17 14:55:00,11.6,11.63,11.6,11.62,114800.0,10.586,10.6134,10.586,10.6043,114800.0
2013-05-17 15:00:00,11.62,11.65,11.62,11.64,125600.0,10.6043,10.6317,10.6043,10.6225,125600.0
2013-05-17 15:05:00,11.64,11.64,11.62,11.63,83200.0,10.6225,10.6225,10.6043,10.6134,83200.0
2013-05-17 15:10:00,11.62,11.63,11.61,11.62,125200.0,10.6043,10.6134,10.5952,10.6043,125200.0
2013-05-17 15:15:00,11.62,11.63,11.62,11.62,42400.0,10.6043,10.6134,10.6043,10.6043,42400.0
2013-05-17 15:20:00,11.63,11.65,11.63,11.65,65600.0,10.6134,10.6317,10.6134,10.6317,65600.0
2013-05-17 15:25:00,11.66,11.66,11.65,11.65,114800.0,10.6408,10.6408,10.6317,10.6317,114800.0
2013-05-17 15:30:00,11.66,11.68,11.66,11.67,120800.0,10.6408,10.659,10.6408,10.6499,120800.0
2013-05-17 15:35:00,11.67,11.68,11.67,11.67,26800.0,10.6499,10.659,10.6499,10.6499,26800.0
2013-05-17 15:40:00,11.66,11.67,11.65,11.66,34000.0,10.6408,10.6499,10.6317,10.6408,34000.0
2013-05-17 15:45:00,11.66,11.68,11.66,11.67,73200.0,10.6408,10.659,10.6408,10.6499,73200.0
2013-05-17 15:50:00,11.67,11.67,11.65,11.66,84400.0,10.6499,10.6499,10.6317,10.6408,84400.0
2013-05-17 15:55:00,11.66,11.68,11.64,11.67,216800.0,10.6408,10.659,10.6225,10.6499,216800.0
2013-05-20 09:30:00,11.63,11.68,11.63,11.68,102400.0,10.6134,10.659,10.6134,10.659,102400.0
2013-05-20 09:35:00,11.68,11.69,11.67,11.69,98800.0,10.659,10.6682,10.6499,10.6682,98800.0
2013-05-20 09:40:00,11.69,11.69,11.65,11.65,76800.0,10.6682,10.6682,10.6317,10.6317,76800.0
2013-05-20 09:45:00,11.65,11.67,11.63,11.63,57600.0,10.6317,10.6499,10.6134,10.6134,57600.0
2013-05-20 09:50:00,11.63,11.65,11.62,11.65,28400.0,10.6134,10.6317,10.6043,10.6317,28400.0
2013-05-20 09:55:00,11.65,11.67,11.64,11.67,19600.0,10.6317,10.6499,10.6225,10.6499,19600.0
2013-05-20 10:00:00,11.67,11.69,11.67,11.68,63600.0,10.6499,10.6682,10.6499,10.659,63600.0
2013-05-20 10:05:00,11.68,11.71,11.68,11.7,56000.0,10.659,10.6864,10.659,10.6773,56000.0
2013-05-20 10:10:00,11.7,11.7,11.68,11.69,38000.0,10.6773,10.6773,10.659,10.6682,38000.0
2013-05-20 10:15:00,11.7,11.71,11.69,11.7,166400.0,10.6773,10.6864,10.6682,10.6773,166400.0
2013-05-20 10:20:00,11.7,11.71,11.68,11.69,54800.0,10.6773,10.6864,10.659,10.6682,54800.0
2013-05-20 10:25:00,11.69,11.7,11.68,11.69,259200.0,10.6682,10.6773,10.659,10.6682,259200.0
2013-05-20 10:30:00,11.69,11.7,11.68,11.7,114000.0,10.6682,10.6773,10.659,10.6773,114000.0
2013-05-20 10:35:00,11.7,11.7,11.68,11.69,31600.0,10.6773,10.6773,10.659,10.6682,31600.0
2013-05-20 10:40:00,11.68,11.71,11.68,11.71,36800.0,10.659,10.6864,10.659,10.6864,36800.0
2013-05-20 10:45:00,11.71,11.71,11.7,11.71,128400.0,10.6864,10.6864,10.6773,10.6864,128400.0
2013-05-20 10:50:00,11.7,11.71,11.68,11.68,38000.0,10.6773,10.6864,10.659,10.659,38000.0
2013-05-20 10:55:00,11.68,11.69,11.68,11.69,15200.0,10.659,10.6682,10.659,10.6682,15200.0
2013-05-20 11:00:00,11.7,11.73,11.69,11.72,48400.0,10.6773,10.7047,10.6682,10.6955,48400.0
2013-05-20 11:05:00,11.73,11.74,11.72,11.73,167600.0,10.7047,10.7138,10.6955,10.7047,167600.0
2013-05-20 11:10:00,11.73,11.73,11.72,11.72,14400.0,10.7047,10.7047,10.6955,10.6955,14400.0
2013-05-20 11:15:00,11.73,11.74,11.73,11.74,99600.0,10.7047,10.7138,10.7047,10.7138,99600.0
2013-05-20 11:20:00,11.74,11.74,11.73,11.74,58400.0,10.7138,10.7138,10.7047,10.7138,58400.0
2013-05-20 11:25:00,11.74,11.74,11.72,11.73,21200.0,10.7138,10.7138,10.6955,10.7047,21200.0
2013-05-20 11:30:00,11.74,11.74,11.74,11.74,64000.0,10.7138,10.7138,10.7138,10.7138,64000.0
2013-05-20 11:35:00,11.75,11.76,11.75,11.75,116000.0,10.7229,10.732,10.7229,10.7229,116000.0
2013-05-20 11:40:00,11.76,11.77,11.76,11.77,52000.0,10.732,10.7412,10.732,10.7412,52000.0
2013-05-20 11:45:00,11.76,11.77,11.76,11.77,75200.0,10.732,10.7412,10.732,10.7412,75200.0
2013-05-20 11:50:00,11.77,11.78,11.77,11.78,39600.0,10.7412,10.7503,10.7412,10.7503,39600.0
2013-05-20 11:55:00,11.78,11.78,11.77,11.78,70000.0,10.7503,10.7503,10.7412,10.7503,70000.0
2013-05-20 12:00:00,11.78,11.8,11.78,11.8,99600.0,10.7503,10.7685,10.7503,10.7685,99600.0
2013-05-20 12:05:00,11.8,11.8,11.79,11.79,24800.0,10.7685,10.7685,10.7594,10.7594,24800.0
2013-05-20 12:10:00,11.79,11.79,11.78,11.78,22400.0,10.7594,10.7594,10.7503,10.7503,22400.0
2013-05-20 12:15:00,11.78,11.78,11.75,11.75,74400.0,10.7503,10.7503,10.7229,10.7229,74400.0
2013-05-20 12:20:00,11.76,11.76,11.75,11.75,21600.0,10.732,10.732,10.7229,10.7229,21600.0
2013-05-20 12:25:00,11.76,11.76,11.76,11.76,17600.0,10.732,10.732,10.732,10.732,17600.0
2013-05-20 12:30:00,11.76,11.76,11.76,11.76,17600.0,10.732,10.732,10.732,10.732,17600.0
2013-05-20 12:35:00,11.75,11.75,11.72,11.73,24800.0,10.7229,10.7229,10.6955,10.7047,24800.0
2013-05-20 12:40:00,11.72,11.72,11.72,11.72,46400.0,10.6955,10.6955,10.6955,10.6955,46400.0
2013-05-20 12:45:00,11.73,11.74,11.72,11.73,3600.0,10.7047,10.7138,10.6955,10.7047,3600.0
2013-05-20 12:50:00,11.74,11.74,11.74,11.74,13600.0,10.7138,10.7138,10.7138,10.7138,13600.0
2013-05-20 12:55:00,11.74,11.74,11.72,11.73,1600.0,10.7138,10.7138,10.6955,10.7047,1600.0
2013-05-20 13:00:00,11.72,11.73,11.72,11.72,4400.0,10.6955,10.7047,10.6955,10.6955,4400.0
2013-05-20 13:05:00,11.74,11.74,11.74,11.74,4400.0,10.7138,10.7138,10.7138,10.7138,4400.0
2013-05-20 13:10:00,11.74,11.74,11.73,11.74,54400.0,10.7138,10.7138,10.7047,10.7138,54400.0
2013-05-20 13:15:00,11.73,11.73,11.68,11.68,56400.0,10.7047,10.7047,10.659,10.659,56400.0
2013-05-20 13:20:00,11.68,11.69,11.67,11.67,53200.0,10.659,10.6682,10.6499,10.6499,53200.0
2013-05-20 13:25:00,11.67,11.67,11.65,11.67,76400.0,10.6499,10.6499,10.6317,10.6499,76400.0
2013-05-20 13:30:00,11.67,11.68,11.67,11.68,15600.0,10.6499,10.659,10.6499,10.659,15600.0
2013-05-20 13:35:00,11.69,11.69,11.68,11.68,35200.0,10.6682,10.6682,10.659,10.659,35200.0
2013-05-20 13:40:00,11.67,11.68,11.63,11.63,100000.0,10.6499,10.659,10.6134,10.6134,100000.0
2013-05-20 13:45:00,11.63,11.65,11.62,11.65,121600.0,10.6134,10.6317,10.6043,10.6317,121600.0
2013-05-20 13:50:00,11.65,11.68,11.65,11.68,120400.0,10.6317,10.659,10.6317,10.659,120400.0
2013-05-20 13:55:00,11.68,11.68,11.65,11.66,36000.0,10.659,10.659,10.6317,10.6408,36000.0
2013-05-20 14:00:00,11.67,11.67,11.59,11.6,60800.0,10.6499,10.6499,10.5769,10.586,60800.0
2013-05-20 14:05:00,11.6,11.64,11.6,11.64,61600.0,10.586,10.6225,10.586,10.6225,61600.0
2013-05-20 14:10:00,11.64,11.65,11.64,11.65,20000.0,10.6225,10.6317,10.6225,10.6317,20000.0
2013-05-20 14:15:00,11.64,11.64,11.63,11.64,16000.0,10.6225,10.6225,10.6134,10.6225,16000.0
2013-05-20 14:20:00,11.64,11.68,11.64,11.67,23200.0,10.6225,10.659,10.6225,10.6499,23200.0
2013-05-20 14:25:00,11.68,11.68,11.67,11.68,61200.0,10.659,10.659,10.6499,10.659,61200.0
2013-05-20 14:30:00,11.69,11.69,11.69,11.69,18000.0,10.6682,10.6682,10.6682,10.6682,18000.0
2013-05-20 14:35:00,11.69,11.69,11.66,11.67,13600.0,10.6682,10.6682,10.6408,10.6499,13600.0
2013-05-20 14:40:00,11.65,11.66,11.65,11.65,90800.0,10.6317,10.6408,10.6317,10.6317,90800.0
2013-05-20 14:45:00,11.65,11.66,11.65,11.66,6400.0,10.6317,10.6408,10.6317,10.6408,6400.0
2013-05-20 14:50:00,11.68,11.69,11.67,11.68,25200.0,10.659,10.6682,10.6499,10.659,25200.0
2013-05-20 14:55:00,11.67,11.67,11.65,11.65,11200.0,10.6499,10.6499,10.6317,10.6317,11200.0
2013-05-20 15:00:00,11.68,11.68,11.67,11.68,15600.0,10.659,10.659,10.6499,10.659,15600.0
2013-05-20 15:05:00,11.67,11.67,11.66,11.67,4800.0,10.6499,10.6499,10.6408,10.6499,4800.0
2013-05-20 15:10:00,11.68,11.69,11.67,11.68,28000.0,10.659,10.6682,10.6499,10.659,28000.0
2013-05-20 15:15:00,11.68,11.69,11.68,11.68,13200.0,10.659,10.6682,10.659,10.659,13200.0
2013-05-20 15:20:00,11.68,11.68,11.66,11.66,10000.0,10.659,10.659,10.6408,10.6408,10000.0
2013-05-20 15:25:00,11.66,11.68,11.65,11.68,18800.0,10.6408,10.659,10.6317,10.659,18800.0
2013-05-20 15:30:00,11.68,11.69,11.66,11.67,22800.0,10.659,10.6682,10.6408,10.6499,22800.0
2013-05-20 15:35:00,11.67,11.67,11.64,11.64,18400.0,10.6499,10.6499,10.6225,10.6225,18400.0
2013-05-20 15:40:00,11.64,11.68,11.64,11.66,82800.0,10.6225,10.659,10.6225,10.6408,82800.0
2013-05-20 15:45:00,11.66,11.66,11.64,11.66,29600.0,10.6408,10.6408,10.6225,10.6408,29600.0
2013-05-20 15:50:00,11.65,11.65,11.63,11.64,48800.0,10.6317,10.6317,10.6134,10.6225,48800.0
2013-05-20 15:55:00,11.63,11.66,11.63,11.66,156800.0,10.6134,10.6408,10.6134,10.6408,156800.0
2013-05-21 09:30:00,11.7,11.75,11.68,11.75,233600.0,10.6773,10.7229,10.659,10.7229,233600.0
2013-05-21 09:35:00,11.75,11.76,11.73,11.74,234400.0,10.7229,10.732,10.7047,10.7138,234400.0
2013-05-21 09:40:00,11.73,11.75,11.71,11.72,185200.0,10.7047,10.7229,10.6864,10.6955,185200.0
2013-05-21 09:45:00,11.73,11.75,11.72,11.75,91600.0,10.7047,10.7229,10.6955,10.7229,91600.0
2013-05-21 09:50:00,11.75,11.79,11.74,11.76,140000.0,10.7229,10.7594,10.7138,10.732,140000.0
2013-05-21 09:55:00,11.77,11.77,11.74,11.75,66400.0,10.7412,10.7412,10.7138,10.7229,66400.0
2013-05-21 10:00:00,11.76,11.76,11.74,11.76,44400.0,10.732,10.732,10.7138,10.732,44400.0
2013-05-21 10:05:00,11.76,11.76,11.71,11.71,184800.0,10.732,10.732,10.6864,10.6864,184800.0
2013-05-21 10:10:00,11.7,11.7,11.64,11.65,145200.0,10.6773,10.6773,10.6225,10.6317,145200.0
2013-05-21 10:15:00,11.64,11.67,11.63,11.67,239200.0,10.6225,10.6499,10.6134,10.6499,239200.0
2013-05-21 10:20:00,11.67,11.67,11.6,11.6,97600.0,10.6499,10.6499,10.586,10.586,97600.0
2013-05-21 10:25:00,11.61,11.63,11.59,11.63,262400.0,10.5952,10.6134,10.5769,10.6134,262400.0
2013-05-21 10:30:00,11.63,11.63,11.6,11.61,80000.0,10.6134,10.6134,10.586,10.5952,80000.0
2013-05-21 10:35:00,11.61,11.63,11.57,11.63,133200.0,10.5952,10.6134,10.5587,10.6134,133200.0
2013-05-21 10:40:00,11.63,11.63,11.61,11.61,71600.0,10.6134,10.6134,10.5952,10.5952,71600.0
2013-05-21 10:45:00,11.61,11.61,11.6,11.61,14000.0,10.5952,10.5952,10.586,10.5952,14000.0
2013-05-21 10:50:00,11.63,11.63,11.6,11.6,36800.0,10.6134,10.6134,10.586,10.586,36800.0
2013-05-21 10:55:00,11.6,11.63,11.6,11.62,39600.0,10.586,10.6134,10.586,10.6043,39600.0
2013-05-21 11:00:00,11.62,11.63,11.62,11.63,13200.0,10.6043,10.6134,10.6043,10.6134,13200.0
2013-05-21 11:05:00,11.64,11.67,11.64,11.66,245200.0,10.6225,10.6499,10.6225,10.6408,245200.0
2013-05-21 11:10:00,11.66,11.66,11.63,11.65,114800.0,10.6408,10.6408,10.6134,10.6317,114800.0
2013-05-21 11:15:00,11.65,11.66,11.65,11.66,10000.0,10.6317,10.6408,10.6317,10.6408,10000.0
2013-05-21 11:20:00,11.65,11.65,11.63,11.63,19200.0,10.6317,10.6317,10.6134,10.6134,19200.0
2013-05-21 11:25:00,11.63,11.64,11.62,11.64,51200.0,10.6134,10.6225,10.6043,10.6225,51200.0
2013-05-21 11:30:00,11.65,11.71,11.65,11.7,161200.0,10.6317,10.6864,10.6317,10.6773,161200.0
2013-05-21 11:35:00,11.7,11.7,11.7,11.7,20800.0,10.6773,10.6773,10.6773,10.6773,20800.0
2013-05-21 11:40:00,11.71,11.71,11.69,11.69,9200.0,10.6864,10.6864,10.6682,10.6682,9200.0
2013-05-21 11:45:00,11.68,11.7,11.68,11.69,140000.0,10.659,10.6773,10.659,10.6682,140000.0
2013-05-21 11:50:00,11.7,11.72,11.7,11.7,108400.0,10.6773,10.6955,10.6773,10.6773,108400.0
2013-05-21 11:55:00,11.7,11.7,11.69,11.7,18400.0,10.6773,10.6773,10.6682,10.6773,18400.0
2013-05-21 12:00:00,11.7,11.72,11.7,11.72,54000.0,10.6773,10.6955,10.6773,10.6955,54000.0
2013-05-21 12:05:00,11.72,11.73,11.72,11.72,56800.0,10.6955,10.7047,10.6955,10.6955,56800.0
2013-05-21 12:10:00,11.73,11.73,11.72,11.73,14000.0,10.7047,10.7047,10.6955,10.7047,14000.0
2013-05-21 12:15:00,11.74,11.74,11.74,11.74,14000.0,10.7138,10.7138,10.7138,10.7138,14000.0
2013-05-21 12:20:00,11.74,11.74,11.73,11.74,18400.0,10.7138,10.7138,10.7047,10.7138,18400.0
2013-05-21 12:25:00,11.74,11.76,11.74,11.74,22000.0,10.7138,10.732,10.7138,10.7138,22000.0
2013-05-21 12:30:00,11.75,11.75,11.74,11.74,11600.0,10.7229,10.7229,10.7138,10.7138,11600.0
2013-05-21 12:35:00,11.74,11.74,11.72,11.72,28800.0,10.7138,10.7138,10.6955,10.6955,28800.0
2013-05-21 12:40:00,11.72,11.74,11.72,11.74,60400.0,10.6955,10.7138,10.6955,10.7138,60400.0
2013-05-21 12:45:00,11.74,11.74,11.72,11.73,75600.0,10.7138,10.7138,10.6955,10.7047,75600.0
2013-05-21 12:50:00,11.72,11.73,11.72,11.73,19600.0,10.6955,10.7047,10.6955,10.7047,19600.0
2013-05-21 12:55:00,11.73,11.75,11.73,11.75,19200.0,10.7047,10.7229,10.7047,10.7229,19200.0
2013-05-21 13:00:00,11.74,11.76,11.74,11.76,29600.0,10.7138,10.732,10.7138,10.732,29600.0
2013-05-21 13:05:00,11.77,11.83,11.76,11.81,257600.0,10.7412,10.7959,10.732,10.7777,257600.0
2013-05-21 13:10:00,11.8,11.81,11.77,11.78,134800.0,10.7685,10.7777,10.7412,10.7503,134800.0
2013-05-21 13:15:00,11.78,11.81,11.78,11.81,8800.0,10.7503,10.7777,10.7503,10.7777,8800.0
2013-05-21 13:20:00,11.8,11.8,11.78,11.79,11600.0,10.7685,10.7685,10.7503,10.7594,11600.0
2013-05-21 13:25:00,11.79,11.8,11.78,11.79,38400.0,10.7594,10.7685,10.7503,10.7594,38400.0
2013-05-21 13:30:00,11.79,11.79,11.78,11.79,37200.0,10.7594,10.7594,10.7503,10.7594,37200.0
2013-05-21 13:35:00,11.79,11.79,11.78,11.79,15600.0,10.7594,10.7594,10.7503,10.7594,15600.0
2013-05-21 13:40:00,11.78,11.79,11.77,11.77,13600.0,10.7503,10.7594,10.7412,10.7412,13600.0
2013-05-21 13:45:00,11.77,11.78,11.77,11.78,14800.0,10.7412,10.7503,10.7412,10.7503,14800.0
2013-05-21 13:50:00,11.78,11.8,11.78,11.78,54000.0,10.7503,10.7685,10.7503,10.7503,54000.0
2013-05-21 13:55:00,11.78,11.79,11.77,11.79,10000.0,10.7503,10.7594,10.7412,10.7594,10000.0
2013-05-21 14:00:00,11.78,11.79,11.78,11.78,12400.0,10.7503,10.7594,10.7503,10.7503,12400.0
2013-05-21 14:05:00,11.78,11.79,11.78,11.78,7600.0,10.7503,10.7594,10.7503,10.7503,7600.0
2013-05-21 14:10:00,11.79,11.8,11.78,11.79,4800.0,10.7594,10.7685,10.7503,10.7594,4800.0
2013-05-21 14:15:00,11.8,11.84,11.8,11.83,122000.0,10.7685,10.805,10.7685,10.7959,122000.0
2013-05-21 14:20:00,11.84,11.84,11.81,11.82,23600.0,10.805,10.805,10.7777,10.7868,23600.0
2013-05-21 14:25:00,11.82,11.83,11.79,11.79,19600.0,10.7868,10.7959,10.7594,10.7594,19600.0
2013-05-21 14:30:00,11.79,11.79,11.77,11.78,24400.0,10.7594,10.7594,10.7412,10.7503,24400.0
2013-05-21 14:35:00,11.79,11.79,11.78,11.78,21600.0,10.7594,10.7594,10.7503,10.7503,21600.0
2013-05-21 14:40:00,11.79,11.79,11.77,11.78,28800.0,10.7594,10.7594,10.7412,10.7503,28800.0
2013-05-21 14:45:00,11.78,11.78,11.74,11.77,59600.0,10.7503,10.7503,10.7138,10.7412,59600.0
2013-05-21 14:50:00,11.78,11.78,11.77,11.77,12400.0,10.7503,10.7503,10.7412,10.7412,12400.0
2013-05-21 14:55:00,11.78,11.79,11.78,11.78,30400.0,10.7503,10.7594,10.7503,10.7503,30400.0
2013-05-21 15:00:00,11.78,11.78,11.77,11.77,21200.0,10.7503,10.7503,10.7412,10.7412,21200.0
2013-05-21 15:05:00,11.77,11.78,11.75,11.76,64400.0,10.7412,10.7503,10.7229,10.732,64400.0
2013-05-21 15:10:00,11.8,11.8,11.77,11.78,50000.0,10.7685,10.7685,10.7412,10.7503,50000.0
2013-05-21 15:15:00,11.78,11.78,11.76,11.76,20000.0,10.7503,10.7503,10.732,10.732,20000.0
2013-05-21 15:20:00,11.77,11.77,11.77,11.77,13200.0,10.7412,10.7412,10.7412,10.7412,13200.0
2013-05-21 15:25:00,11.76,11.76,11.74,11.75,10000.0,10.732,10.732,10.7138,10.7229,10000.0
2013-05-21 15:30:00,11.75,11.77,11.75,11.76,34400.0,10.7229,10.7412,10.7229,10.732,34400.0
2013-05-21 15:35:00,11.76,11.76,11.76,11.76,10000.0,10.732,10.732,10.732,10.732,10000.0
2013-05-21 15:40:00,11.76,11.77,11.73,11.73,53600.0,10.732,10.7412,10.7047,10.7047,53600.0
2013-05-21 15:45:00,11.73,11.73,11.72,11.72,136400.0,10.7047,10.7047,10.6955,10.6955,136400.0
2013-05-21 15:50:00,11.72,11.74,11.71,11.71,90800.0,10.6955,10.7138,10.6864,10.6864,90800.0
2013-05-21 15:55:00,11.71,11.73,11.71,11.72,85200.0,10.6864,10.7047,10.6864,10.6955,85200.0
2013-05-22 09:30:00,11.76,11.77,11.74,11.75,96000.0,10.732,10.7412,10.7138,10.7229,96000.0
2013-05-22 09:35:00,11.75,11.81,11.75,11.81,184400.0,10.7229,10.7777,10.7229,10.7777,184400.0
2013-05-22 09:40:00,11.81,11.82,11.79,11.81,108400.0,10.7777,10.7868,10.7594,10.7777,108400.0
2013-05-22 09:45:00,11.81,11.82,11.79,11.82,50800.0,10.7777,10.7868,10.7594,10.7868,50800.0
2013-05-22 09:50:00,11.82,11.83,11.82,11.82,56800.0,10.7868,10.7959,10.7868,10.7868,56800.0
2013-05-22 09:55:00,11.83,11.84,11.81,11.84,76800.0,10.7959,10.805,10.7777,10.805,76800.0
2013-05-22 10:00:00,11.84,11.94,11.84,11.93,375200.0,10.805,10.8963,10.805,10.8872,375200.0
2013-05-22 10:05:00,11.94,11.96,11.93,11.94,316000.0,10.8963,10.9146,10.8872,10.8963,316000.0
2013-05-22 10:10:00,11.95,12.05,11.95,12.03,261600.0,10.9054,10.9967,10.9054,10.9784,261600.0
2013-05-22 10:15:00,12.03,12.03,12.01,12.02,154400.0,10.9784,10.9784,10.9602,10.9693,154400.0
2013-05-22 10:20:00,12.02,12.04,12.01,12.03,162800.0,10.9693,10.9876,10.9602,10.9784,162800.0
2013-05-22 10:25:00,12.04,12.11,12.01,12.08,320400.0,10.9876,11.0514,10.9602,11.0241,320400.0
2013-05-22 10:30:00,12.08,12.1,11.97,11.97,644000.0,11.0241,11.0423,10.9237,10.9237,644000.0
2013-05-22 10:35:00,11.96,11.96,11.82,11.86,763200.0,10.9146,10.9146,10.7868,10.8233,763200.0
2013-05-22 10:40:00,11.85,11.94,11.84,11.91,343200.0,10.8142,10.8963,10.805,10.8689,343200.0
2013-05-22 10:45:00,11.89,11.89,11.84,11.88,84800.0,10.8507,10.8507,10.805,10.8416,84800.0
2013-05-22 10:50:00,11.87,11.88,11.83,11.85,101200.0,10.8324,10.8416,10.7959,10.8142,101200.0
2013-05-22 10:55:00,11.82,11.86,11.79,11.82,111600.0,10.7868,10.8233,10.7594,10.7868,111600.0
2013-05-22 11:00:00,11.81,11.85,11.8,11.85,119600.0,10.7777,10.8142,10.7685,10.8142,119600.0
2013-05-22 11:05:00,11.85,11.9,11.83,11.88,183200.0,10.8142,10.8598,10.7959,10.8416,183200.0
2013-05-22 11:10:00,11.88,11.95,11.87,11.95,222800.0,10.8416,10.9054,10.8324,10.9054,222800.0
2013-05-22 11:15:00,11.94,11.94,11.89,11.9,43200.0,10.8963,10.8963,10.8507,10.8598,43200.0
2013-05-22 11:20:00,11.94,11.94,11.92,11.93,22400.0,10.8963,10.8963,10.8781,10.8872,22400.0
2013-05-22 11:25:00,11.92,11.94,11.89,11.94,31200.0,10.8781,10.8963,10.8507,10.8963,31200.0
2013-05-22 11:30:00,11.96,11.97,11.92,11.92,107600.0,10.9146,10.9237,10.8781,10.8781,107600.0
2013-05-22 11:35:00,11.94,11.95,11.93,11.93,56000.0,10.8963,10.9054,10.8872,10.8872,56000.0
2013-05-22 11:40:00,11.93,11.95,11.93,11.95,17600.0,10.8872,10.9054,10.8872,10.9054,17600.0
2013-05-22 11:45:00,11.95,12.02,11.95,12.01,248400.0,10.9054,10.9693,10.9054,10.9602,248400.0
2013-05-22 11:50:00,12.01,12.01,11.97,11.97,30400.0,10.9602,10.9602,10.9237,10.9237,30400.0
2013-05-22 11:55:00,11.97,11.98,11.96,11.96,73600.0,10.9237,10.9328,10.9146,10.9146,73600.0
2013-05-22 12:00:00,11.96,11.97,11.96,11.97,6800.0,10.9146,10.9237,10.9146,10.9237,6800.0
2013-05-22 12:05:00,11.97,11.97,11.96,11.96,25200.0,10.9237,10.9237,10.9146,10.9146,25200.0
2013-05-22 12:10:00,11.96,11.96,11.92,11.95,15600.0,10.9146,10.9146,10.8781,10.9054,15600.0
2013-05-22 12:15:00,11.95,11.95,11.93,11.93,24000.0,10.9054,10.9054,10.8872,10.8872,24000.0
2013-05-22 12:20:00,11.93,11.95,11.93,11.95,26000.0,10.8872,10.9054,10.8872,10.9054,26000.0
2013-05-22 12:25:00,11.95,11.95,11.9,11.9,49600.0,10.9054,10.9054,10.8598,10.8598,49600.0
2013-05-22 12:30:00,11.9,11.9,11.87,11.87,64000.0,10.8598,10.8598,10.8324,10.8324,64000.0
2013-05-22 12:35:00,11.88,11.88,11.85,11.88,47600.0,10.8416,10.8416,10.8142,10.8416,47600.0
2013-05-22 12:40:00,11.89,11.91,11.89,11.91,6800.0,10.8507,10.8689,10.8507,10.8689,6800.0
2013-05-22 12:45:00,11.91,11.91,11.88,11.88,3600.0,10.8689,10.8689,10.8416,10.8416,3600.0
2013-05-22 12:50:00,11.9,11.92,11.9,11.91,11600.0,10.8598,10.8781,10.8598,10.8689,11600.0
2013-05-22 12:55:00,11.92,11.94,11.91,11.94,56400.0,10.8781,10.8963,10.8689,10.8963,56400.0
2013-05-22 13:00:00,11.94,11.94,11.9,11.9,7600.0,10.8963,10.8963,10.8598,10.8598,7600.0
2013-05-22 13:05:00,11.9,11.9,11.87,11.88,61200.0,10.8598,10.8598,10.8324,10.8416,61200.0
2013-05-22 13:10:00,11.88,11.88,11.85,11.85,65600.0,10.8416,10.8416,10.8142,10.8142,65600.0
2013-05-22 13:15:00,11.86,11.86,11.82,11.83,39200.0,10.8233,10.8233,10.7868,10.7959,39200.0
2013-05-22 13:20:00,11.82,11.82,11.81,11.82,147200.0,10.7868,10.7868,10.7777,10.7868,147200.0
2013-05-22 13:25:00,11.81,11.81,11.77,11.77,62800.0,10.7777,10.7777,10.7412,10.7412,62800.0
2013-05-22 13:30:00,11.77,11.77,11.72,11.74,229200.0,10.7412,10.7412,10.6955,10.7138,229200.0
2013-05-22 13:35:00,11.74,11.78,11.73,11.74,182800.0,10.7138,10.7503,10.7047,10.7138,182800.0
2013-05-22 13:40:00,11.74,11.76,11.69,11.69,134400.0,10.7138,10.732,10.6682,10.6682,134400.0
2013-05-22 13:45:00,11.69,11.7,11.63,11.68,143600.0,10.6682,10.6773,10.6134,10.659,143600.0
2013-05-22 13:50:00,11.69,11.71,11.68,11.69,135200.0,10.6682,10.6864,10.659,10.6682,135200.0
2013-05-22 13:55:00,11.69,11.72,11.69,11.71,123600.0,10.6682,10.6955,10.6682,10.6864,123600.0
2013-05-22 14:00:00,11.7,11.75,11.59,11.59,522000.0,10.6773,10.7229,10.5769,10.5769,522000.0
2013-05-22 14:05:00,11.59,11.63,11.52,11.58,152400.0,10.5769,10.6134,10.513,10.5678,152400.0
2013-05-22 14:10:00,11.57,11.57,11.47,11.48,291600.0,10.5587,10.5587,10.4674,10.4765,291600.0
2013-05-22 14:15:00,11.49,11.55,11.47,11.54,271600.0,10.4856,10.5404,10.4674,10.5313,271600.0
2013-05-22 14:20:00,11.55,11.57,11.52,11.56,168800.0,10.5404,10.5587,10.513,10.5495,168800.0
2013-05-22 14:25:00,11.55,11.56,11.49,11.51,64400.0,10.5404,10.5495,10.4856,10.5039,64400.0
2013-05-22 14:30:00,11.51,11.55,11.5,11.55,27200.0,10.5039,10.5404,10.4948,10.5404,27200.0
2013-05-22 14:35:00,11.54,11.54,11.43,11.47,172800.0,10.5313,10.5313,10.4309,10.4674,172800.0
2013-05-22 14:40:00,11.47,11.47,11.42,11.46,71200.0,10.4674,10.4674,10.4218,10.4583,71200.0
2013-05-22 14:45:00,11.46,11.53,11.45,11.52,61200.0,10.4583,10.5221,10.4491,10.513,61200.0
2013-05-22 14:50:00,11.53,11.53,11.5,11.53,133600.0,10.5221,10.5221,10.4948,10.5221,133600.0
2013-05-22 14:55:00,11.53,11.54,11.53,11.54,15200.0,10.5221,10.5313,10.5221,10.5313,15200.0
2013-05-22 15:00:00,11.55,11.55,11.49,11.5,33200.0,10.5404,10.5404,10.4856,10.4948,33200.0
2013-05-22 15:05:00,11.47,11.49,11.44,11.49,68800.0,10.4674,10.4856,10.44,10.4856,68800.0
2013-05-22 15:10:00,11.48,11.49,11.47,11.47,14000.0,10.4765,10.4856,10.4674,10.4674,14000.0
2013-05-22 15:15:00,11.45,11.47,11.42,11.42,50400.0,10.4491,10.4674,10.4218,10.4218,50400.0
2013-05-22 15:20:00,11.41,11.41,11.38,11.38,129200.0,10.4126,10.4126,10.3853,10.3853,129200.0
2013-05-22 15:25:00,11.38,11.38,11.31,11.32,173600.0,10.3853,10.3853,10.3214,10.3305,173600.0
2013-05-22 15:30:00,11.31,11.34,11.29,11.33,279600.0,10.3214,10.3488,10.3031,10.3396,279600.0
2013-05-22 15:35:00,11.33,11.36,11.31,11.34,183600.0,10.3396,10.367,10.3214,10.3488,183600.0
2013-05-22 15:40:00,11.33,11.4,11.31,11.38,283200.0,10.3396,10.4035,10.3214,10.3853,283200.0
2013-05-22 15:45:00,11.38,11.38,11.35,11.36,63200.0,10.3853,10.3853,10.3579,10.367,63200.0
2013-05-22 15:50:00,11.35,11.43,11.35,11.41,123600.0,10.3579,10.4309,10.3579,10.4126,123600.0
2013-05-22 15:55:00,11.4,11.43,11.37,11.42,189600.0,10.4035,10.4309,10.3761,10.4218,189600.0
2013-05-23 09:30:00,11.08,11.16,11.07,11.15,650800.0,10.1115,10.1845,10.1024,10.1754,650800.0
2013-05-23 09:35:00,11.15,11.17,11.09,11.13,329200.0,10.1754,10.1936,10.1206,10.1571,329200.0
2013-05-23 09:40:00,11.14,11.17,11.13,11.13,236400.0,10.1662,10.1936,10.1571,10.1571,236400.0
2013-05-23 09:45:00,11.13,11.13,11.07,11.07,188800.0,10.1571,10.1571,10.1024,10.1024,188800.0
2013-05-23 09:50:00,11.07,11.09,11.05,11.08,84000.0,10.1024,10.1206,10.0841,10.1115,84000.0
2013-05-23 09:55:00,11.07,11.09,11.06,11.07,51600.0,10.1024,10.1206,10.0932,10.1024,51600.0
2013-05-23 10:00:00,11.09,11.13,11.04,11.13,153600.0,10.1206,10.1571,10.075,10.1571,153600.0
2013-05-23 10:05:00,11.13,11.18,11.13,11.18,129600.0,10.1571,10.2027,10.1571,10.2027,129600.0
2013-05-23 10:10:00,11.17,11.24,11.17,11.2,223600.0,10.1936,10.2575,10.1936,10.221,223600.0
2013-05-23 10:15:00,11.21,11.22,11.19,11.22,63600.0,10.2301,10.2392,10.2119,10.2392,63600.0
2013-05-23 10:20:00,11.21,11.25,11.2,11.24,69600.0,10.2301,10.2666,10.221,10.2575,69600.0
2013-05-23 10:25:00,11.24,11.26,11.22,11.22,45200.0,10.2575,10.2757,10.2392,10.2392,45200.0
2013-05-23 10:30:00,11.22,11.24,11.22,11.23,41200.0,10.2392,10.2575,10.2392,10.2484,41200.0
2013-05-23 10:35:00,11.23,11.23,11.18,11.18,30000.0,10.2484,10.2484,10.2027,10.2027,30000.0
2013-05-23 10:40:00,11.2,11.2,11.14,11.14,36000.0,10.221,10.221,10.1662,10.1662,36000.0
2013-05-23 10:45:00,11.15,11.15,11.13,11.13,30000.0,10.1754,10.1754,10.1571,10.1571,30000.0
2013-05-23 10:50:00,11.15,11.2,11.15,11.2,23600.0,10.1754,10.221,10.1754,10.221,23600.0
2013-05-23 10:55:00,11.19,11.19,11.14,11.15,46400.0,10.2119,10.2119,10.1662,10.1754,46400.0
2013-05-23 11:00:00,11.17,11.19,11.16,11.19,4800.0,10.1936,10.2119,10.1845,10.2119,4800.0
2013-05-23 11:05:00,11.2,11.27,11.2,11.26,54000.0,10.221,10.2849,10.221,10.2757,54000.0
2013-05-23 11:10:00,11.25,11.29,11.25,11.28,83200.0,10.2666,10.3031,10.2666,10.294,83200.0
2013-05-23 11:15:00,11.29,11.31,11.27,11.29,92000.0,10.3031,10.3214,10.2849,10.3031,92000.0
2013-05-23 11:20:00,11.31,11.34,11.31,11.32,26000.0,10.3214,10.3488,10.3214,10.3305,26000.0
2013-05-23 11:25:00,11.33,11.34,11.28,11.28,30800.0,10.3396,10.3488,10.294,10.294,30800.0
2013-05-23 11:30:00,11.27,11.3,11.27,11.29,7200.0,10.2849,10.3123,10.2849,10.3031,7200.0
2013-05-23 11:35:00,11.32,11.32,11.31,11.31,2400.0,10.3305,10.3305,10.3214,10.3214,2400.0
2013-05-23 11:40:00,11.32,11.32,11.27,11.27,38400.0,10.3305,10.3305,10.2849,10.2849,38400.0
2013-05-23 11:45:00,11.29,11.3,11.29,11.3,27600.0,10.3031,10.3123,10.3031,10.3123,27600.0
2013-05-23 11:50:00,11.32,11.34,11.31,11.31,46000.0,10.3305,10.3488,10.3214,10.3214,46000.0
2013-05-23 11:55:00,11.32,11.32,11.29,11.31,10400.0,10.3305,10.3305,10.3031,10.3214,10400.0
2013-05-23 12:00:00,11.32,11.34,11.32,11.32,25600.0,10.3305,10.3488,10.3305,10.3305,25600.0
2013-05-23 12:05:00,11.35,11.38,11.35,11.37,50000.0,10.3579,10.3853,10.3579,10.3761,50000.0
2013-05-23 12:10:00,11.37,11.4,11.37,11.39,111200.0,10.3761,10.4035,10.3761,10.3944,111200.0
2013-05-23 12:15:00,11.38,11.38,11.37,11.37,28000.0,10.3853,10.3853,10.3761,10.3761,28000.0
2013-05-23 12:20:00,11.38,11.39,11.37,11.37,114800.0,10.3853,10.3944,10.3761,10.3761,114800.0
2013-05-23 12:25:00,11.37,11.38,11.35,11.35,91600.0,10.3761,10.3853,10.3579,10.3579,91600.0
2013-05-23 12:30:00,11.35,11.35,11.32,11.33,61200.0,10.3579,10.3579,10.3305,10.3396,61200.0
2013-05-23 12:35:00,11.31,11.33,11.3,11.3,75200.0,10.3214,10.3396,10.3123,10.3123,75200.0
2013-05-23 12:40:00,11.31,11.31,11.29,11.29,19200.0,10.3214,10.3214,10.3031,10.3031,19200.0
2013-05-23 12:45:00,11.3,11.33,11.3,11.33,8800.0,10.3123,10.3396,10.3123,10.3396,8800.0
2013-05-23 12:50:00,11.32,11.33,11.31,11.33,9200.0,10.3305,10.3396,10.3214,10.3396,9200.0
2013-05-23 12:55:00,11.35,11.35,11.32,11.33,29200.0,10.3579,10.3579,10.3305,10.3396,29200.0
2013-05-23 13:00:00,11.32,11.32,11.31,11.31,4800.0,10.3305,10.3305,10.3214,10.3214,4800.0
2013-05-23 13:05:00,11.32,11.32,11.28,11.29,35200.0,10.3305,10.3305,10.294,10.3031,35200.0
2013-05-23 13:10:00,11.29,11.31,11.28,11.31,79200.0,10.3031,10.3214,10.294,10.3214,79200.0
2013-05-23 13:15:00,11.31,11.31,11.28,11.29,23200.0,10.3214,10.3214,10.294,10.3031,23200.0
2013-05-23 13:20:00,11.28,11.28,11.25,11.26,11600.0,10.294,10.294,10.2666,10.2757,11600.0
2013-05-23 13:25:00,11.25,11.25,11.23,11.23,28000.0,10.2666,10.2666,10.2484,10.2484,28000.0
2013-05-23 13:30:00,11.24,11.26,11.24,11.24,18800.0,10.2575,10.2757,10.2575,10.2575,18800.0
2013-05-23 13:35:00,11.25,11.28,11.25,11.28,6400.0,10.2666,10.294,10.2666,10.294,6400.0
2013-05-23 13:40:00,11.28,11.28,11.24,11.24,21600.0,10.294,10.294,10.2575,10.2575,21600.0
2013-05-23 13:45:00,11.24,11.25,11.22,11.25,49200.0,10.2575,10.2666,10.2392,10.2666,49200.0
2013-05-23 13:50:00,11.25,11.26,11.25,11.26,18400.0,10.2666,10.2757,10.2666,10.2757,18400.0
2013-05-23 13:55:00,11.25,11.34,11.25,11.33,42800.0,10.2666,10.3488,10.2666,10.3396,42800.0
2013-05-23 14:00:00,11.31,11.32,11.31,11.31,20800.0,10.3214,10.3305,10.3214,10.3214,20800.0
2013-05-23 14:05:00,11.31,11.37,11.31,11.37,99600.0,10.3214,10.3761,10.3214,10.3761,99600.0
2013-05-23 14:10:00,11.37,11.37,11.35,11.35,56800.0,10.3761,10.3761,10.3579,10.3579,56800.0
2013-05-23 14:15:00,11.36,11.38,11.36,11.38,59200.0,10.367,10.3853,10.367,10.3853,59200.0
2013-05-23 14:20:00,11.39,11.39,11.36,11.36,14800.0,10.3944,10.3944,10.367,10.367,14800.0
2013-05-23 14:25:00,11.37,11.37,11.36,11.36,2800.0,10.3761,10.3761,10.367,10.367,2800.0
2013-05-23 14:30:00,11.34,11.35,11.3,11.31,65600.0,10.3488,10.3579,10.3123,10.3214,65600.0
2013-05-23 14:35:00,11.31,11.33,11.31,11.33,13200.0,10.3214,10.3396,10.3214,10.3396,13200.0
2013-05-23 14:40:00,11.35,11.42,11.34,11.41,139200.0,10.3579,10.4218,10.3488,10.4126,139200.0
2013-05-23 14:45:00,11.41,11.43,11.39,11.43,81200.0,10.4126,10.4309,10.3944,10.4309,81200.0
2013-05-23 14:50:00,11.43,11.44,11.4,11.4,46800.0,10.4309,10.44,10.4035,10.4035,46800.0
2013-05-23 14:55:00,11.4,11.42,11.37,11.37,15600.0,10.4035,10.4218,10.3761,10.3761,15600.0
2013-05-23 15:00:00,11.4,11.41,11.37,11.37,15200.0,10.4035,10.4126,10.3761,10.3761,15200.0
2013-05-23 15:05:00,11.36,11.39,11.35,11.38,21600.0,10.367,10.3944,10.3579,10.3853,21600.0
2013-05-23 15:10:00,11.39,11.42,11.39,11.4,94000.0,10.3944,10.4218,10.3944,10.4035,94000.0
2013-05-23 15:15:00,11.4,11.4,11.33,11.33,62800.0,10.4035,10.4035,10.3396,10.3396,62800.0
2013-05-23 15:20:00,11.34,11.36,11.32,11.32,28800.0,10.3488,10.367,10.3305,10.3305,28800.0
2013-05-23 15:25:00,11.31,11.36,11.31,11.36,38800.0,10.3214,10.367,10.3214,10.367,38800.0
2013-05-23 15:30:00,11.35,11.38,11.35,11.36,49600.0,10.3579,10.3853,10.3579,10.367,49600.0
2013-05-23 15:35:00,11.36,11.37,11.31,11.32,137600.0,10.367,10.3761,10.3214,10.3305,137600.0
2013-05-23 15:40:00,11.33,11.36,11.33,11.33,106000.0,10.3396,10.367,10.3396,10.3396,106000.0
2013-05-23 15:45:00,11.33,11.35,11.3,11.3,107600.0,10.3396,10.3579,10.3123,10.3123,107600.0
2013-05-23 15:50:00,11.3,11.35,11.3,11.34,28400.0,10.3123,10.3579,10.3123,10.3488,28400.0
2013-05-23 15:55:00,11.34,11.37,11.33,11.34,72800.0,10.3488,10.3761,10.3396,10.3488,72800.0
2013-05-24 09:30:00,11.15,11.15,11.1,11.15,153600.0,10.1754,10.1754,10.1297,10.1754,153600.0
2013-05-24 09:35:00,11.17,11.2,11.16,11.18,336000.0,10.1936,10.221,10.1845,10.2027,336000.0
2013-05-24 09:40:00,11.17,11.19,11.13,11.17,102800.0,10.1936,10.2119,10.1571,10.1936,102800.0
2013-05-24 09:45:00,11.18,11.19,11.13,11.13,140800.0,10.2027,10.2119,10.1571,10.1571,140800.0
2013-05-24 09:50:00,11.13,11.13,11.09,11.13,69600.0,10.1571,10.1571,10.1206,10.1571,69600.0
2013-05-24 09:55:00,11.11,11.15,11.11,11.12,50400.0,10.1389,10.1754,10.1389,10.148,50400.0
2013-05-24 10:00:00,11.1,11.1,11.06,11.06,92000.0,10.1297,10.1297,10.0932,10.0932,92000.0
2013-05-24 10:05:00,11.06,11.11,11.05,11.1,128400.0,10.0932,10.1389,10.0841,10.1297,128400.0
2013-05-24 10:10:00,11.09,11.11,11.06,11.07,81200.0,10.1206,10.1389,10.0932,10.1024,81200.0
2013-05-24 10:15:00,11.09,11.1,11.06,11.1,52000.0,10.1206,10.1297,10.0932,10.1297,52000.0
2013-05-24 10:20:00,11.1,11.1,11.06,11.06,26000.0,10.1297,10.1297,10.0932,10.0932,26000.0
2013-05-24 10:25:00,11.06,11.11,11.06,11.11,50400.0,10.0932,10.1389,10.0932,10.1389,50400.0
2013-05-24 10:30:00,11.11,11.14,11.09,11.09,85600.0,10.1389,10.1662,10.1206,10.1206,85600.0
2013-05-24 10:35:00,11.09,11.15,11.09,11.14,31600.0,10.1206,10.1754,10.1206,10.1662,31600.0
2013-05-24 10:40:00,11.13,11.15,11.12,11.13,91600.0,10.1571,10.1754,10.148,10.1571,91600.0
2013-05-24 10:45:00,11.13,11.14,11.1,11.11,50400.0,10.1571,10.1662,10.1297,10.1389,50400.0
2013-05-24 10:50:00,11.1,11.15,11.1,11.15,30800.0,10.1297,10.1754,10.1297,10.1754,30800.0
2013-05-24 10:55:00,11.15,11.16,11.13,11.16,53600.0,10.1754,10.1845,10.1571,10.1845,53600.0
2013-05-24 11:00:00,11.17,11.17,11.12,11.15,48800.0,10.1936,10.1936,10.148,10.1754,48800.0
2013-05-24 11:05:00,11.15,11.19,11.15,11.18,45200.0,10.1754,10.2119,10.1754,10.2027,45200.0
2013-05-24 11:10:00,11.18,11.2,11.17,11.19,20800.0,10.2027,10.221,10.1936,10.2119,20800.0
2013-05-24 11:15:00,11.2,11.2,11.17,11.2,17200.0,10.221,10.221,10.1936,10.221,17200.0
2013-05-24 11:20:00,11.18,11.18,11.14,11.15,31200.0,10.2027,10.2027,10.1662,10.1754,31200.0
2013-05-24 11:25:00,11.15,11.17,11.15,11.15,6400.0,10.1754,10.1936,10.1754,10.1754,6400.0
2013-05-24 11:30:00,11.15,11.15,11.15,11.15,4800.0,10.1754,10.1754,10.1754,10.1754,4800.0
2013-05-24 11:35:00,11.17,11.19,11.17,11.19,11600.0,10.1936,10.2119,10.1936,10.2119,11600.0
2013-05-24 11:40:00,11.19,11.23,11.19,11.21,48400.0,10.2119,10.2484,10.2119,10.2301,48400.0
2013-05-24 11:45:00,11.21,11.22,11.2,11.2,89600.0,10.2301,10.2392,10.221,10.221,89600.0
2013-05-24 11:50:00,11.2,11.2,11.18,11.18,34400.0,10.221,10.221,10.2027,10.2027,34400.0
2013-05-24 11:55:00,11.21,11.21,11.2,11.21,6400.0,10.2301,10.2301,10.221,10.2301,6400.0
2013-05-24 12:00:00,11.22,11.24,11.21,11.22,39200.0,10.2392,10.2575,10.2301,10.2392,39200.0
2013-05-24 12:05:00,11.22,11.24,11.22,11.24,25200.0,10.2392,10.2575,10.2392,10.2575,25200.0
2013-05-24 12:10:00,11.23,11.23,11.21,11.21,18800.0,10.2484,10.2484,10.2301,10.2301,18800.0
2013-05-24 12:15:00,11.22,11.24,11.22,11.24,9200.0,10.2392,10.2575,10.2392,10.2575,9200.0
2013-05-24 12:20:00,11.23,11.24,11.22,11.24,24800.0,10.2484,10.2575,10.2392,10.2575,24800.0
2013-05-24 12:25:00,11.2,11.24,11.2,11.23,24800.0,10.221,10.2575,10.221,10.2484,24800.0
2013-05-24 12:30:00,11.24,11.24,11.2,11.2,4000.0,10.2575,10.2575,10.221,10.221,4000.0
2013-05-24 12:35:00,11.2,11.2,11.15,11.18,48400.0,10.221,10.221,10.1754,10.2027,48400.0
2013-05-24 12:40:00,11.17,11.2,11.17,11.19,24800.0,10.1936,10.221,10.1936,10.2119,24800.0
2013-05-24 12:45:00,11.19,11.19,11.19,11.19,3600.0,10.2119,10.2119,10.2119,10.2119,3600.0
2013-05-24 12:50:00,11.21,11.22,11.21,11.22,1600.0,10.2301,10.2392,10.2301,10.2392,1600.0
2013-05-24 12:55:00,11.21,11.21,11.2,11.2,5600.0,10.2301,10.2301,10.221,10.221,5600.0
2013-05-24 13:00:00,11.21,11.22,11.21,11.22,9200.0,10.2301,10.2392,10.2301,10.2392,9200.0
2013-05-24 13:05:00,11.21,11.24,11.21,11.24,7200.0,10.2301,10.2575,10.2301,10.2575,7200.0
2013-05-24 13:10:00,11.23,11.24,11.22,11.24,20000.0,10.2484,10.2575,10.2392,10.2575,20000.0
2013-05-24 13:15:00,11.24,11.28,11.24,11.27,91600.0,10.2575,10.294,10.2575,10.2849,91600.0
2013-05-24 13:20:00,11.27,11.28,11.26,11.27,38000.0,10.2849,10.294,10.2757,10.2849,38000.0
2013-05-24 13:25:00,11.27,11.27,11.26,11.27,24400.0,10.2849,10.2849,10.2757,10.2849,24400.0
2013-05-24 13:30:00,11.27,11.28,11.26,11.28,41200.0,10.2849,10.294,10.2757,10.294,41200.0
2013-05-24 13:35:00,11.28,11.28,11.25,11.26,120400.0,10.294,10.294,10.2666,10.2757,120400.0
2013-05-24 13:40:00,11.25,11.25,11.24,11.24,62400.0,10.2666,10.2666,10.2575,10.2575,62400.0
2013-05-24 13:45:00,11.25,11.25,11.24,11.25,66800.0,10.2666,10.2666,10.2575,10.2666,66800.0
2013-05-24 13:50:00,11.25,11.25,11.24,11.24,68000.0,10.2666,10.2666,10.2575,10.2575,68000.0
2013-05-24 13:55:00,11.25,11.26,11.25,11.26,2800.0,10.2666,10.2757,10.2666,10.2757,2800.0
2013-05-24 14:00:00,11.26,11.26,11.25,11.25,5600.0,10.2757,10.2757,10.2666,10.2666,5600.0
2013-05-24 14:05:00,11.26,11.26,11.26,11.26,1600.0,10.2757,10.2757,10.2757,10.2757,1600.0
2013-05-24 14:10:00,11.26,11.28,11.25,11.28,55200.0,10.2757,10.294,10.2666,10.294,55200.0
2013-05-24 14:15:00,11.28,11.32,11.28,11.31,38800.0,10.294,10.3305,10.294,10.3214,38800.0
2013-05-24 14:20:00,11.31,11.31,11.29,11.3,12400.0,10.3214,10.3214,10.3031,10.3123,12400.0
2013-05-24 14:25:00,11.29,11.29,11.29,11.29,6400.0,10.3031,10.3031,10.3031,10.3031,6400.0
2013-05-24 14:30:00,11.3,11.3,11.27,11.27,29600.0,10.3123,10.3123,10.2849,10.2849,29600.0
2013-05-24 14:35:00,11.26,11.27,11.26,11.27,26400.0,10.2757,10.2849,10.2757,10.2849,26400.0
2013-05-24 14:40:00,11.26,11.29,11.26,11.29,12400.0,10.2757,10.3031,10.2757,10.3031,12400.0
2013-05-24 14:45:00,11.29,11.29,11.28,11.28,20800.0,10.3031,10.3031,10.294,10.294,20800.0
2013-05-24 14:50:00,11.28,11.29,11.28,11.28,11600.0,10.294,10.3031,10.294,10.294,11600.0
2013-05-24 14:55:00,11.3,11.3,11.27,11.29,14000.0,10.3123,10.3123,10.2849,10.3031,14000.0
2013-05-24 15:00:00,11.28,11.28,11.27,11.28,18400.0,10.294,10.294,10.2849,10.294,18400.0
2013-05-24 15:05:00,11.29,11.31,11.28,11.31,39600.0,10.3031,10.3214,10.294,10.3214,39600.0
2013-05-24 15:10:00,11.31,11.31,11.29,11.31,26800.0,10.3214,10.3214,10.3031,10.3214,26800.0
2013-05-24 15:15:00,11.3,11.3,11.28,11.28,18000.0,10.3123,10.3123,10.294,10.294,18000.0
2013-05-24 15:20:00,11.27,11.28,11.27,11.28,8800.0,10.2849,10.294,10.2849,10.294,8800.0
2013-05-24 15:25:00,11.27,11.28,11.27,11.28,27200.0,10.2849,10.294,10.2849,10.294,27200.0
2013-05-24 15:30:00,11.27,11.27,11.24,11.25,42800.0,10.2849,10.2849,10.2575,10.2666,42800.0
2013-05-24 15:35:00,11.26,11.26,11.22,11.22,22800.0,10.2757,10.2757,10.2392,10.2392,22800.0
2013-05-24 15:40:00,11.22,11.24,11.21,11.23,18000.0,10.2392,10.2575,10.2301,10.2484,18000.0
2013-05-24 15:45:00,11.23,11.26,11.23,11.25,18400.0,10.2484,10.2757,10.2484,10.2666,18400.0
2013-05-24 15:50:00,11.25,11.27,11.22,11.27,78400.0,10.2666,10.2849,10.2392,10.2849,78400.0
2013-05-24 15:55:00,11.26,11.32,11.26,11.31,391200.0,10.2757,10.3305,10.2757,10.3214,391200.0
2013-05-28 09:30:00,11.68,11.72,11.67,11.69,432800.0,10.659,10.6955,10.6499,10.6682,432800.0
2013-05-28 09:35:00,11.7,11.71,11.66,11.67,327600.0,10.6773,10.6864,10.6408,10.6499,327600.0
2013-05-28 09:40:00,11.67,11.7,11.65,11.7,89200.0,10.6499,10.6773,10.6317,10.6773,89200.0
2013-05-28 09:45:00,11.72,11.74,11.71,11.74,496800.0,10.6955,10.7138,10.6864,10.7138,496800.0
2013-05-28 09:50:00,11.74,11.74,11.71,11.72,43600.0,10.7138,10.7138,10.6864,10.6955,43600.0
2013-05-28 09:55:00,11.72,11.76,11.72,11.76,136400.0,10.6955,10.732,10.6955,10.732,136400.0
2013-05-28 10:00:00,11.77,11.8,11.74,11.77,270000.0,10.7412,10.7685,10.7138,10.7412,270000.0
2013-05-28 10:05:00,11.77,11.81,11.77,11.8,106000.0,10.7412,10.7777,10.7412,10.7685,106000.0
2013-05-28 10:10:00,11.78,11.79,11.76,11.78,78400.0,10.7503,10.7594,10.732,10.7503,78400.0
2013-05-28 10:15:00,11.78,11.8,11.78,11.8,44400.0,10.7503,10.7685,10.7503,10.7685,44400.0
2013-05-28 10:20:00,11.8,11.83,11.8,11.83,73200.0,10.7685,10.7959,10.7685,10.7959,73200.0
2013-05-28 10:25:00,11.82,11.82,11.81,11.81,69200.0,10.7868,10.7868,10.7777,10.7777,69200.0
2013-05-28 10:30:00,11.81,11.81,11.8,11.8,53600.0,10.7777,10.7777,10.7685,10.7685,53600.0
2013-05-28 10:35:00,11.8,11.81,11.77,11.77,81200.0,10.7685,10.7777,10.7412,10.7412,81200.0
2013-05-28 10:40:00,11.76,11.77,11.74,11.74,55200.0,10.732,10.7412,10.7138,10.7138,55200.0
2013-05-28 10:45:00,11.74,11.76,11.72,11.76,21600.0,10.7138,10.732,10.6955,10.732,21600.0
2013-05-28 10:50:00,11.77,11.77,11.75,11.77,172000.0,10.7412,10.7412,10.7229,10.7412,172000.0
2013-05-28 10:55:00,11.77,11.77,11.72,11.72,53200.0,10.7412,10.7412,10.6955,10.6955,53200.0
2013-05-28 11:00:00,11.74,11.74,11.69,11.7,88000.0,10.7138,10.7138,10.6682,10.6773,88000.0
2013-05-28 11:05:00,11.69,11.7,11.67,11.68,73200.0,10.6682,10.6773,10.6499,10.659,73200.0
2013-05-28 11:10:00,11.68,11.71,11.67,11.7,34000.0,10.659,10.6864,10.6499,10.6773,34000.0
2013-05-28 11:15:00,11.71,11.72,11.71,11.72,30800.0,10.6864,10.6955,10.6864,10.6955,30800.0
2013-05-28 11:20:00,11.71,11.71,11.69,11.71,30400.0,10.6864,10.6864,10.6682,10.6864,30400.0
2013-05-28 11:25:00,11.71,11.72,11.71,11.72,44400.0,10.6864,10.6955,10.6864,10.6955,44400.0
2013-05-28 11:30:00,11.72,11.72,11.7,11.7,16000.0,10.6955,10.6955,10.6773,10.6773,16000.0
2013-05-28 11:35:00,11.69,11.69,11.65,11.66,102400.0,10.6682,10.6682,10.6317,10.6408,102400.0
2013-05-28 11:40:00,11.67,11.68,11.65,11.68,34800.0,10.6499,10.659,10.6317,10.659,34800.0
2013-05-28 11:45:00,11.66,11.67,11.65,11.66,19600.0,10.6408,10.6499,10.6317,10.6408,19600.0
2013-05-28 11:50:00,11.66,11.68,11.66,11.68,23600.0,10.6408,10.659,10.6408,10.659,23600.0
2013-05-28 11:55:00,11.68,11.68,11.62,11.62,107600.0,10.659,10.659,10.6043,10.6043,107600.0
2013-05-28 12:00:00,11.61,11.64,11.61,11.64,39200.0,10.5952,10.6225,10.5952,10.6225,39200.0
2013-05-28 12:05:00,11.64,11.65,11.63,11.65,61200.0,10.6225,10.6317,10.6134,10.6317,61200.0
2013-05-28 12:10:00,11.65,11.66,11.65,11.65,23200.0,10.6317,10.6408,10.6317,10.6317,23200.0
2013-05-28 12:15:00,11.65,11.65,11.63,11.64,15600.0,10.6317,10.6317,10.6134,10.6225,15600.0
2013-05-28 12:20:00,11.65,11.65,11.65,11.65,16400.0,10.6317,10.6317,10.6317,10.6317,16400.0
2013-05-28 12:25:00,11.63,11.63,11.62,11.62,8000.0,10.6134,10.6134,10.6043,10.6043,8000.0
2013-05-28 12:30:00,11.63,11.63,11.61,11.63,22800.0,10.6134,10.6134,10.5952,10.6134,22800.0
2013-05-28 12:35:00,11.63,11.63,11.61,11.63,12800.0,10.6134,10.6134,10.5952,10.6134,12800.0
2013-05-28 12:40:00,11.64,11.65,11.64,11.65,26000.0,10.6225,10.6317,10.6225,10.6317,26000.0
2013-05-28 12:45:00,11.64,11.64,11.63,11.63,14000.0,10.6225,10.6225,10.6134,10.6134,14000.0
2013-05-28 12:50:00,11.61,11.61,11.61,11.61,5200.0,10.5952,10.5952,10.5952,10.5952,5200.0
2013-05-28 12:55:00,11.62,11.62,11.61,11.62,2000.0,10.6043,10.6043,10.5952,10.6043,2000.0
2013-05-28 13:00:00,11.63,11.66,11.63,11.66,46000.0,10.6134,10.6408,10.6134,10.6408,46000.0
2013-05-28 13:05:00,11.65,11.66,11.64,11.64,14800.0,10.6317,10.6408,10.6225,10.6225,14800.0
2013-05-28 13:10:00,11.63,11.63,11.63,11.63,20000.0,10.6134,10.6134,10.6134,10.6134,20000.0
2013-05-28 13:15:00,11.63,11.64,11.61,11.64,11200.0,10.6134,10.6225,10.5952,10.6225,11200.0
2013-05-28 13:20:00,11.63,11.63,11.59,11.6,66000.0,10.6134,10.6134,10.5769,10.586,66000.0
2013-05-28 13:25:00,11.6,11.62,11.57,11.57,111200.0,10.586,10.6043,10.5587,10.5587,111200.0
2013-05-28 13:30:00,11.57,11.57,11.54,11.55,97600.0,10.5587,10.5587,10.5313,10.5404,97600.0
2013-05-28 13:35:00,11.56,11.57,11.55,11.55,24400.0,10.5495,10.5587,10.5404,10.5404,24400.0
2013-05-28 13:40:00,11.55,11.55,11.51,11.51,62800.0,10.5404,10.5404,10.5039,10.5039,62800.0
2013-05-28 13:45:00,11.51,11.52,11.49,11.51,70800.0,10.5039,10.513,10.4856,10.5039,70800.0
2013-05-28 13:50:00,11.51,11.51,11.49,11.49,50800.0,10.5039,10.5039,10.4856,10.4856,50800.0
2013-05-28 13:55:00,11.49,11.51,11.46,11.49,48800.0,10.4856,10.5039,10.4583,10.4856,48800.0
2013-05-28 14:00:00,11.49,11.49,11.43,11.47,239600.0,10.4856,10.4856,10.4309,10.4674,239600.0
2013-05-28 14:05:00,11.47,11.49,11.45,11.48,41200.0,10.4674,10.4856,10.4491,10.4765,41200.0
2013-05-28 14:10:00,11.48,11.48,11.45,11.45,52800.0,10.4765,10.4765,10.4491,10.4491,52800.0
2013-05-28 14:15:00,11.45,11.5,11.43,11.5,57200.0,10.4491,10.4948,10.4309,10.4948,57200.0
2013-05-28 14:20:00,11.49,11.5,11.48,11.49,22800.0,10.4856,10.4948,10.4765,10.4856,22800.0
2013-05-28 14:25:00,11.49,11.49,11.46,11.46,7600.0,10.4856,10.4856,10.4583,10.4583,7600.0
2013-05-28 14:30:00,11.47,11.49,11.47,11.47,17600.0,10.4674,10.4856,10.4674,10.4674,17600.0
2013-05-28 14:35:00,11.46,11.47,11.42,11.42,42800.0,10.4583,10.4674,10.4218,10.4218,42800.0
2013-05-28 14:40:00,11.45,11.47,11.44,11.46,9200.0,10.4491,10.4674,10.44,10.4583,9200.0
2013-05-28 14:45:00,11.46,11.5,11.46,11.5,17200.0,10.4583,10.4948,10.4583,10.4948,17200.0
2013-05-28 14:50:00,11.5,11.53,11.5,11.52,38400.0,10.4948,10.5221,10.4948,10.513,38400.0
2013-05-28 14:55:00,11.51,11.51,11.49,11.51,15200.0,10.5039,10.5039,10.4856,10.5039,15200.0
2013-05-28 15:00:00,11.5,11.52,11.49,11.52,29600.0,10.4948,10.513,10.4856,10.513,29600.0
2013-05-28 15:05:00,11.51,11.54,11.51,11.52,64800.0,10.5039,10.5313,10.5039,10.513,64800.0
2013-05-28 15:10:00,11.51,11.53,11.49,11.52,25200.0,10.5039,10.5221,10.4856,10.513,25200.0
2013-05-28 15:15:00,11.51,11.54,11.51,11.52,61200.0,10.5039,10.5313,10.5039,10.513,61200.0
2013-05-28 15:20:00,11.53,11.54,11.52,11.53,25600.0,10.5221,10.5313,10.513,10.5221,25600.0
2013-05-28 15:25:00,11.52,11.53,11.5,11.53,7600.0,10.513,10.5221,10.4948,10.5221,7600.0
2013-05-28 15:30:00,11.52,11.56,11.52,11.56,52400.0,10.513,10.5495,10.513,10.5495,52400.0
2013-05-28 15:35:00,11.55,11.58,11.55,11.58,60000.0,10.5404,10.5678,10.5404,10.5678,60000.0
2013-05-28 15:40:00,11.57,11.59,11.57,11.57,32400.0,10.5587,10.5769,10.5587,10.5587,32400.0
2013-05-28 15:45:00,11.57,11.57,11.54,11.56,52400.0,10.5587,10.5587,10.5313,10.5495,52400.0
2013-05-28 15:50:00,11.56,11.56,11.55,11.55,40000.0,10.5495,10.5495,10.5404,10.5404,40000.0
2013-05-28 15:55:00,11.55,11.56,11.52,11.52,156400.0,10.5404,10.5495,10.513,10.513,156400.0
2013-05-29 09:30:00,11.33,11.35,11.28,11.35,331200.0,10.3396,10.3579,10.294,10.3579,331200.0
2013-05-29 09:35:00,11.35,11.38,11.33,11.33,106400.0,10.3579,10.3853,10.3396,10.3396,106400.0
2013-05-29 09:40:00,11.34,11.34,11.24,11.27,163600.0,10.3488,10.3488,10.2575,10.2849,163600.0
2013-05-29 09:45:00,11.26,11.31,11.25,11.31,138800.0,10.2757,10.3214,10.2666,10.3214,138800.0
2013-05-29 09:50:00,11.31,11.33,11.3,11.32,76400.0,10.3214,10.3396,10.3123,10.3305,76400.0
2013-05-29 09:55:00,11.32,11.34,11.3,11.33,48000.0,10.3305,10.3488,10.3123,10.3396,48000.0
2013-05-29 10:00:00,11.31,11.39,11.31,11.38,170400.0,10.3214,10.3944,10.3214,10.3853,170400.0
2013-05-29 10:05:00,11.39,11.39,11.33,11.34,80000.0,10.3944,10.3944,10.3396,10.3488,80000.0
2013-05-29 10:10:00,11.34,11.36,11.33,11.35,34400.0,10.3488,10.367,10.3396,10.3579,34400.0
2013-05-29 10:15:00,11.34,11.38,11.33,11.38,58000.0,10.3488,10.3853,10.3396,10.3853,58000.0
2013-05-29 10:20:00,11.36,11.37,11.28,11.28,99600.0,10.367,10.3761,10.294,10.294,99600.0
2013-05-29 10:25:00,11.28,11.28,11.24,11.26,96800.0,10.294,10.294,10.2575,10.2757,96800.0
2013-05-29 10:30:00,11.25,11.26,11.24,11.26,118400.0,10.2666,10.2757,10.2575,10.2757,118400.0
2013-05-29 10:35:00,11.27,11.28,11.27,11.28,40000.0,10.2849,10.294,10.2849,10.294,40000.0
2013-05-29 10:40:00,11.27,11.27,11.2,11.21,119600.0,10.2849,10.2849,10.221,10.2301,119600.0
2013-05-29 10:45:00,11.2,11.22,11.16,11.16,65200.0,10.221,10.2392,10.1845,10.1845,65200.0
2013-05-29 10:50:00,11.16,11.21,11.15,11.2,97600.0,10.1845,10.2301,10.1754,10.221,97600.0
2013-05-29 10:55:00,11.19,11.19,11.15,11.15,73200.0,10.2119,10.2119,10.1754,10.1754,73200.0
2013-05-29 11:00:00,11.15,11.16,11.12,11.15,193200.0,10.1754,10.1845,10.148,10.1754,193200.0
2013-05-29 11:05:00,11.14,11.14,11.12,11.14,277200.0,10.1662,10.1662,10.148,10.1662,277200.0
2013-05-29 11:10:00,11.14,11.19,11.14,11.18,238400.0,10.1662,10.2119,10.1662,10.2027,238400.0
2013-05-29 11:15:00,11.18,11.19,11.16,11.16,150400.0,10.2027,10.2119,10.1845,10.1845,150400.0
2013-05-29 11:20:00,11.18,11.21,11.18,11.21,41600.0,10.2027,10.2301,10.2027,10.2301,41600.0
2013-05-29 11:25:00,11.21,11.22,11.2,11.21,66000.0,10.2301,10.2392,10.221,10.2301,66000.0
2013-05-29 11:30:00,11.21,11.25,11.21,11.22,43600.0,10.2301,10.2666,10.2301,10.2392,43600.0
2013-05-29 11:35:00,11.21,11.23,11.21,11.22,24000.0,10.2301,10.2484,10.2301,10.2392,24000.0
2013-05-29 11:40:00,11.22,11.22,11.21,11.21,41600.0,10.2392,10.2392,10.2301,10.2301,41600.0
2013-05-29 11:45:00,11.22,11.27,11.22,11.27,24800.0,10.2392,10.2849,10.2392,10.2849,24800.0
2013-05-29 11:50:00,11.26,11.28,11.24,11.24,35600.0,10.2757,10.294,10.2575,10.2575,35600.0
2013-05-29 11:55:00,11.25,11.29,11.25,11.28,61200.0,10.2666,10.3031,10.2666,10.294,61200.0
2013-05-29 12:00:00,11.28,11.3,11.26,11.26,33200.0,10.294,10.3123,10.2757,10.2757,33200.0
2013-05-29 12:05:00,11.26,11.26,11.23,11.23,72800.0,10.2757,10.2757,10.2484,10.2484,72800.0
2013-05-29 12:10:00,11.22,11.24,11.22,11.24,50400.0,10.2392,10.2575,10.2392,10.2575,50400.0
2013-05-29 12:15:00,11.24,11.28,11.24,11.28,78000.0,10.2575,10.294,10.2575,10.294,78000.0
2013-05-29 12:20:00,11.28,11.28,11.27,11.27,88800.0,10.294,10.294,10.2849,10.2849,88800.0
2013-05-29 12:25:00,11.24,11.24,11.22,11.23,12000.0,10.2575,10.2575,10.2392,10.2484,12000.0
2013-05-29 12:30:00,11.23,11.24,11.22,11.22,7600.0,10.2484,10.2575,10.2392,10.2392,7600.0
2013-05-29 12:35:00,11.22,11.23,11.21,11.23,23200.0,10.2392,10.2484,10.2301,10.2484,23200.0
2013-05-29 12:40:00,11.24,11.24,11.22,11.22,6800.0,10.2575,10.2575,10.2392,10.2392,6800.0
2013-05-29 12:45:00,11.22,11.22,11.18,11.19,50400.0,10.2392,10.2392,10.2027,10.2119,50400.0
2013-05-29 12:50:00,11.19,11.2,11.16,11.17,98800.0,10.2119,10.221,10.1845,10.1936,98800.0
2013-05-29 12:55:00,11.17,11.19,11.17,11.18,16000.0,10.1936,10.2119,10.1936,10.2027,16000.0
2013-05-29 13:00:00,11.18,11.21,11.18,11.2,79200.0,10.2027,10.2301,10.2027,10.221,79200.0
2013-05-29 13:05:00,11.2,11.22,11.19,11.21,48400.0,10.221,10.2392,10.2119,10.2301,48400.0
2013-05-29 13:10:00,11.2,11.2,11.16,11.18,60800.0,10.221,10.221,10.1845,10.2027,60800.0
2013-05-29 13:15:00,11.18,11.21,11.18,11.2,12000.0,10.2027,10.2301,10.2027,10.221,12000.0
2013-05-29 13:20:00,11.22,11.23,11.2,11.21,36800.0,10.2392,10.2484,10.221,10.2301,36800.0
2013-05-29 13:25:00,11.22,11.27,11.22,11.27,111200.0,10.2392,10.2849,10.2392,10.2849,111200.0
2013-05-29 13:30:00,11.28,11.28,11.25,11.25,70000.0,10.294,10.294,10.2666,10.2666,70000.0
2013-05-29 13:35:00,11.27,11.32,11.27,11.32,52800.0,10.2849,10.3305,10.2849,10.3305,52800.0
2013-05-29 13:40:00,11.32,11.34,11.32,11.34,52000.0,10.3305,10.3488,10.3305,10.3488,52000.0
2013-05-29 13:45:00,11.34,11.36,11.32,11.34,117600.0,10.3488,10.367,10.3305,10.3488,117600.0
2013-05-29 13:50:00,11.34,11.35,11.33,11.33,15200.0,10.3488,10.3579,10.3396,10.3396,15200.0
2013-05-29 13:55:00,11.34,11.39,11.34,11.37,26000.0,10.3488,10.3944,10.3488,10.3761,26000.0
2013-05-29 14:00:00,11.37,11.38,11.35,11.36,54000.0,10.3761,10.3853,10.3579,10.367,54000.0
2013-05-29 14:05:00,11.36,11.4,11.35,11.4,42000.0,10.367,10.4035,10.3579,10.4035,42000.0
2013-05-29 14:10:00,11.39,11.4,11.39,11.4,19200.0,10.3944,10.4035,10.3944,10.4035,19200.0
2013-05-29 14:15:00,11.4,11.41,11.38,11.38,18800.0,10.4035,10.4126,10.3853,10.3853,18800.0
2013-05-29 14:20:00,11.4,11.4,11.39,11.39,20400.0,10.4035,10.4035,10.3944,10.3944,20400.0
2013-05-29 14:25:00,11.39,11.39,11.35,11.36,30800.0,10.3944,10.3944,10.3579,10.367,30800.0
2013-05-29 14:30:00,11.35,11.37,11.35,11.35,16800.0,10.3579,10.3761,10.3579,10.3579,16800.0
2013-05-29 14:35:00,11.35,11.36,11.34,11.36,33200.0,10.3579,10.367,10.3488,10.367,33200.0
2013-05-29 14:40:00,11.35,11.38,11.34,11.37,39600.0,10.3579,10.3853,10.3488,10.3761,39600.0
2013-05-29 14:45:00,11.38,11.39,11.37,11.37,7600.0,10.3853,10.3944,10.3761,10.3761,7600.0
2013-05-29 14:50:00,11.35,11.35,11.33,11.35,32000.0,10.3579,10.3579,10.3396,10.3579,32000.0
2013-05-29 14:55:00,11.36,11.36,11.32,11.33,22000.0,10.367,10.367,10.3305,10.3396,22000.0
2013-05-29 15:00:00,11.31,11.32,11.3,11.31,40400.0,10.3214,10.3305,10.3123,10.3214,40400.0
2013-05-29 15:05:00,11.31,11.33,11.31,11.31,10000.0,10.3214,10.3396,10.3214,10.3214,10000.0
2013-05-29 15:10:00,11.33,11.35,11.31,11.35,22000.0,10.3396,10.3579,10.3214,10.3579,22000.0
2013-05-29 15:15:00,11.34,11.35,11.34,11.34,4800.0,10.3488,10.3579,10.3488,10.3488,4800.0
2013-05-29 15:20:00,11.34,11.38,11.34,11.38,27600.0,10.3488,10.3853,10.3488,10.3853,27600.0
2013-05-29 15:25:00,11.37,11.38,11.36,11.38,14400.0,10.3761,10.3853,10.367,10.3853,14400.0
2013-05-29 15:30:00,11.38,11.39,11.37,11.39,27600.0,10.3853,10.3944,10.3761,10.3944,27600.0
2013-05-29 15:35:00,11.39,11.39,11.35,11.36,43600.0,10.3944,10.3944,10.3579,10.367,43600.0
2013-05-29 15:40:00,11.36,11.36,11.34,11.34,22400.0,10.367,10.367,10.3488,10.3488,22400.0
2013-05-29 15:45:00,11.33,11.33,11.3,11.31,68000.0,10.3396,10.3396,10.3123,10.3214,68000.0
2013-05-29 15:50:00,11.32,11.32,11.28,11.29,141200.0,10.3305,10.3305,10.294,10.3031,141200.0
2013-05-29 15:55:00,11.29,11.32,11.28,11.3,198800.0,10.3031,10.3305,10.294,10.3123,198800.0
2013-05-30 09:30:00,11.31,11.37,11.31,11.31,222000.0,10.3214,10.3761,10.3214,10.3214,222000.0
2013-05-30 09:35:00,11.31,11.37,11.3,11.36,84000.0,10.3214,10.3761,10.3123,10.367,84000.0
2013-05-30 09:40:00,11.37,11.4,11.37,11.39,28800.0,10.3761,10.4035,10.3761,10.3944,28800.0
2013-05-30 09:45:00,11.4,11.5,11.4,11.49,224000.0,10.4035,10.4948,10.4035,10.4856,224000.0
2013-05-30 09:50:00,11.5,11.51,11.49,11.49,41200.0,10.4948,10.5039,10.4856,10.4856,41200.0
2013-05-30 09:55:00,11.5,11.51,11.49,11.5,62000.0,10.4948,10.5039,10.4856,10.4948,62000.0
2013-05-30 10:00:00,11.46,11.53,11.46,11.46,148000.0,10.4583,10.5221,10.4583,10.4583,148000.0
2013-05-30 10:05:00,11.45,11.47,11.44,11.45,44000.0,10.4491,10.4674,10.44,10.4491,44000.0
2013-05-30 10:10:00,11.43,11.47,11.43,11.46,43200.0,10.4309,10.4674,10.4309,10.4583,43200.0
2013-05-30 10:15:00,11.45,11.47,11.42,11.43,102000.0,10.4491,10.4674,10.4218,10.4309,102000.0
2013-05-30 10:20:00,11.43,11.46,11.42,11.42,58000.0,10.4309,10.4583,10.4218,10.4218,58000.0
2013-05-30 10:25:00,11.42,11.45,11.42,11.43,87600.0,10.4218,10.4491,10.4218,10.4309,87600.0
2013-05-30 10:30:00,11.45,11.48,11.43,11.46,36400.0,10.4491,10.4765,10.4309,10.4583,36400.0
2013-05-30 10:35:00,11.45,11.47,11.45,11.47,10400.0,10.4491,10.4674,10.4491,10.4674,10400.0
2013-05-30 10:40:00,11.47,11.49,11.47,11.49,9200.0,10.4674,10.4856,10.4674,10.4856,9200.0
2013-05-30 10:45:00,11.49,11.49,11.47,11.47,72400.0,10.4856,10.4856,10.4674,10.4674,72400.0
2013-05-30 10:50:00,11.47,11.48,11.47,11.48,11600.0,10.4674,10.4765,10.4674,10.4765,11600.0
2013-05-30 10:55:00,11.48,11.49,11.48,11.49,13200.0,10.4765,10.4856,10.4765,10.4856,13200.0
2013-05-30 11:00:00,11.49,11.5,11.49,11.49,21200.0,10.4856,10.4948,10.4856,10.4856,21200.0
2013-05-30 11:05:00,11.48,11.48,11.45,11.45,22800.0,10.4765,10.4765,10.4491,10.4491,22800.0
2013-05-30 11:10:00,11.46,11.47,11.45,11.45,6400.0,10.4583,10.4674,10.4491,10.4491,6400.0
2013-05-30 11:15:00,11.45,11.45,11.41,11.41,25200.0,10.4491,10.4491,10.4126,10.4126,25200.0
2013-05-30 11:20:00,11.42,11.45,11.42,11.45,12000.0,10.4218,10.4491,10.4218,10.4491,12000.0
2013-05-30 11:25:00,11.44,11.44,11.43,11.44,26000.0,10.44,10.44,10.4309,10.44,26000.0
2013-05-30 11:30:00,11.47,11.48,11.46,11.47,54000.0,10.4674,10.4765,10.4583,10.4674,54000.0
2013-05-30 11:35:00,11.47,11.47,11.47,11.47,4400.0,10.4674,10.4674,10.4674,10.4674,4400.0
2013-05-30 11:40:00,11.49,11.49,11.48,11.48,10800.0,10.4856,10.4856,10.4765,10.4765,10800.0
2013-05-30 11:45:00,11.48,11.49,11.47,11.47,7200.0,10.4765,10.4856,10.4674,10.4674,7200.0
2013-05-30 11:50:00,11.48,11.5,11.48,11.5,22800.0,10.4765,10.4948,10.4765,10.4948,22800.0
2013-05-30 11:55:00,11.51,11.51,11.49,11.51,6400.0,10.5039,10.5039,10.4856,10.5039,6400.0
2013-05-30 12:00:00,11.51,11.55,11.51,11.52,159200.0,10.5039,10.5404,10.5039,10.513,159200.0
2013-05-30 12:05:00,11.52,11.52,11.49,11.49,34800.0,10.513,10.513,10.4856,10.4856,34800.0
2013-05-30 12:10:00,11.49,11.51,11.49,11.51,5600.0,10.4856,10.5039,10.4856,10.5039,5600.0
2013-05-30 12:15:00,11.49,11.51,11.49,11.51,1600.0,10.4856,10.5039,10.4856,10.5039,1600.0
2013-05-30 12:20:00,11.49,11.49,11.48,11.48,7600.0,10.4856,10.4856,10.4765,10.4765,7600.0
2013-05-30 12:25:00,11.48,11.49,11.48,11.49,10800.0,10.4765,10.4856,10.4765,10.4856,10800.0
2013-05-30 12:30:00,11.48,11.48,11.47,11.48,9200.0,10.4765,10.4765,10.4674,10.4765,9200.0
2013-05-30 12:35:00,11.47,11.47,11.47,11.47,1600.0,10.4674,10.4674,10.4674,10.4674,1600.0
2013-05-30 12:40:00,11.47,11.47,11.46,11.47,15600.0,10.4674,10.4674,10.4583,10.4674,15600.0
2013-05-30 12:45:00,11.46,11.48,11.46,11.48,4800.0,10.4583,10.4765,10.4583,10.4765,4800.0
2013-05-30 12:50:00,11.47,11.47,11.45,11.46,18800.0,10.4674,10.4674,10.4491,10.4583,18800.0
2013-05-30 12:55:00,11.47,11.49,11.47,11.49,18400.0,10.4674,10.4856,10.4674,10.4856,18400.0
2013-05-30 13:00:00,11.5,11.5,11.49,11.49,51600.0,10.4948,10.4948,10.4856,10.4856,51600.0
2013-05-30 13:05:00,11.49,11.49,11.47,11.47,26800.0,10.4856,10.4856,10.4674,10.4674,26800.0
2013-05-30 13:10:00,11.47,11.48,11.47,11.48,6000.0,10.4674,10.4765,10.4674,10.4765,6000.0
2013-05-30 13:15:00,11.49,11.49,11.48,11.48,10800.0,10.4856,10.4856,10.4765,10.4765,10800.0
2013-05-30 13:20:00,11.49,11.49,11.49,11.49,1600.0,10.4856,10.4856,10.4856,10.4856,1600.0
2013-05-30 13:25:00,11.49,11.51,11.49,11.51,18400.0,10.4856,10.5039,10.4856,10.5039,18400.0
2013-05-30 13:30:00,11.52,11.53,11.52,11.52,16000.0,10.513,10.5221,10.513,10.513,16000.0
2013-05-30 13:35:00,11.52,11.53,11.5,11.53,12000.0,10.513,10.5221,10.4948,10.5221,12000.0
2013-05-30 13:40:00,11.53,11.54,11.53,11.53,11200.0,10.5221,10.5313,10.5221,10.5221,11200.0
2013-05-30 13:45:00,11.52,11.54,11.52,11.54,6400.0,10.513,10.5313,10.513,10.5313,6400.0
2013-05-30 13:50:00,11.53,11.54,11.53,11.54,20400.0,10.5221,10.5313,10.5221,10.5313,20400.0
2013-05-30 13:55:00,11.54,11.54,11.53,11.53,13200.0,10.5313,10.5313,10.5221,10.5221,13200.0
2013-05-30 14:00:00,11.54,11.56,11.54,11.55,86400.0,10.5313,10.5495,10.5313,10.5404,86400.0
2013-05-30 14:05:00,11.54,11.54,11.51,11.51,14400.0,10.5313,10.5313,10.5039,10.5039,14400.0
2013-05-30 14:10:00,11.51,11.52,11.51,11.52,12800.0,10.5039,10.513,10.5039,10.513,12800.0
2013-05-30 14:15:00,11.53,11.53,11.52,11.52,5600.0,10.5221,10.5221,10.513,10.513,5600.0
2013-05-30 14:20:00,11.52,11.53,11.52,11.53,8400.0,10.513,10.5221,10.513,10.5221,8400.0
2013-05-30 14:25:00,11.54,11.56,11.54,11.56,12000.0,10.5313,10.5495,10.5313,10.5495,12000.0
2013-05-30 14:30:00,11.56,11.56,11.55,11.55,26000.0,10.5495,10.5495,10.5404,10.5404,26000.0
2013-05-30 14:35:00,11.54,11.55,11.54,11.55,8400.0,10.5313,10.5404,10.5313,10.5404,8400.0
2013-05-30 14:40:00,11.55,11.55,11.54,11.54,11200.0,10.5404,10.5404,10.5313,10.5313,11200.0
2013-05-30 14:45:00,11.54,11.55,11.54,11.55,6000.0,10.5313,10.5404,10.5313,10.5404,6000.0
2013-05-30 14:50:00,11.55,11.57,11.55,11.56,54800.0,10.5404,10.5587,10.5404,10.5495,54800.0
2013-05-30 14:55:00,11.57,11.57,11.55,11.56,8000.0,10.5587,10.5587,10.5404,10.5495,8000.0
2013-05-30 15:00:00,11.56,11.56,11.54,11.55,20400.0,10.5495,10.5495,10.5313,10.5404,20400.0
2013-05-30 15:05:00,11.55,11.55,11.55,11.55,1200.0,10.5404,10.5404,10.5404,10.5404,1200.0
2013-05-30 15:10:00,11.55,11.55,11.54,11.54,16800.0,10.5404,10.5404,10.5313,10.5313,16800.0
2013-05-30 15:15:00,11.54,11.54,11.54,11.54,20000.0,10.5313,10.5313,10.5313,10.5313,20000.0
2013-05-30 15:20:00,11.55,11.55,11.52,11.52,62000.0,10.5404,10.5404,10.513,10.513,62000.0
2013-05-30 15:25:00,11.52,11.52,11.49,11.49,142000.0,10.513,10.513,10.4856,10.4856,142000.0
2013-05-30 15:30:00,11.49,11.5,11.46,11.47,130800.0,10.4856,10.4948,10.4583,10.4674,130800.0
2013-05-30 15:35:00,11.46,11.48,11.46,11.48,106800.0,10.4583,10.4765,10.4583,10.4765,106800.0
2013-05-30 15:40:00,11.49,11.5,11.48,11.48,78800.0,10.4856,10.4948,10.4765,10.4765,78800.0
2013-05-30 15:45:00,11.48,11.49,11.44,11.45,93200.0,10.4765,10.4856,10.44,10.4491,93200.0
2013-05-30 15:50:00,11.44,11.45,11.42,11.42,194800.0,10.44,10.4491,10.4218,10.4218,194800.0
2013-05-30 15:55:00,11.43,11.43,11.41,11.42,136800.0,10.4309,10.4309,10.4126,10.4218,136800.0
2013-05-31 09:30:00,11.31,11.31,11.27,11.31,334800.0,10.3214,10.3214,10.2849,10.3214,334800.0
2013-05-31 09:35:00,11.31,11.36,11.3,11.35,92000.0,10.3214,10.367,10.3123,10.3579,92000.0
2013-05-31 09:40:00,11.37,11.43,11.36,11.4,286800.0,10.3761,10.4309,10.367,10.4035,286800.0
2013-05-31 09:45:00,11.41,11.42,11.38,11.42,41600.0,10.4126,10.4218,10.3853,10.4218,41600.0
2013-05-31 09:50:00,11.43,11.44,11.38,11.4,44000.0,10.4309,10.44,10.3853,10.4035,44000.0
2013-05-31 09:55:00,11.4,11.4,11.35,11.37,130400.0,10.4035,10.4035,10.3579,10.3761,130400.0
2013-05-31 10:00:00,11.39,11.4,11.38,11.39,61200.0,10.3944,10.4035,10.3853,10.3944,61200.0
2013-05-31 10:05:00,11.38,11.4,11.3,11.3,160000.0,10.3853,10.4035,10.3123,10.3123,160000.0
2013-05-31 10:10:00,11.31,11.32,11.3,11.31,67200.0,10.3214,10.3305,10.3123,10.3214,67200.0
2013-05-31 10:15:00,11.31,11.32,11.29,11.32,128800.0,10.3214,10.3305,10.3031,10.3305,128800.0
2013-05-31 10:20:00,11.32,11.34,11.3,11.33,34800.0,10.3305,10.3488,10.3123,10.3396,34800.0
2013-05-31 10:25:00,11.33,11.33,11.31,11.31,7600.0,10.3396,10.3396,10.3214,10.3214,7600.0
2013-05-31 10:30:00,11.32,11.38,11.32,11.37,62400.0,10.3305,10.3853,10.3305,10.3761,62400.0
2013-05-31 10:35:00,11.37,11.4,11.37,11.4,36400.0,10.3761,10.4035,10.3761,10.4035,36400.0
2013-05-31 10:40:00,11.39,11.39,11.37,11.37,4800.0,10.3944,10.3944,10.3761,10.3761,4800.0
2013-05-31 10:45:00,11.39,11.39,11.36,11.37,34800.0,10.3944,10.3944,10.367,10.3761,34800.0
2013-05-31 10:50:00,11.38,11.39,11.34,11.34,28000.0,10.3853,10.3944,10.3488,10.3488,28000.0
2013-05-31 10:55:00,11.36,11.36,11.33,11.34,87200.0,10.367,10.367,10.3396,10.3488,87200.0
2013-05-31 11:00:00,11.36,11.37,11.36,11.37,21600.0,10.367,10.3761,10.367,10.3761,21600.0
2013-05-31 11:05:00,11.4,11.46,11.4,11.46,76400.0,10.4035,10.4583,10.4035,10.4583,76400.0
2013-05-31 11:10:00,11.46,11.5,11.46,11.47,171600.0,10.4583,10.4948,10.4583,10.4674,171600.0
2013-05-31 11:15:00,11.48,11.51,11.48,11.48,54000.0,10.4765,10.5039,10.4765,10.4765,54000.0
2013-05-31 11:20:00,11.49,11.5,11.48,11.49,44400.0,10.4856,10.4948,10.4765,10.4856,44400.0
2013-05-31 11:25:00,11.47,11.47,11.45,11.45,88800.0,10.4674,10.4674,10.4491,10.4491,88800.0
2013-05-31 11:30:00,11.45,11.47,11.44,11.44,27200.0,10.4491,10.4674,10.44,10.44,27200.0
2013-05-31 11:35:00,11.44,11.45,11.44,11.45,71600.0,10.44,10.4491,10.44,10.4491,71600.0
2013-05-31 11:40:00,11.45,11.45,11.43,11.44,23200.0,10.4491,10.4491,10.4309,10.44,23200.0
2013-05-31 11:45:00,11.45,11.45,11.44,11.44,24800.0,10.4491,10.4491,10.44,10.44,24800.0
2013-05-31 11:50:00,11.43,11.45,11.43,11.44,2800.0,10.4309,10.4491,10.4309,10.44,2800.0
2013-05-31 11:55:00,11.43,11.43,11.42,11.42,11200.0,10.4309,10.4309,10.4218,10.4218,11200.0
2013-05-31 12:00:00,11.42,11.42,11.38,11.38,68800.0,10.4218,10.4218,10.3853,10.3853,68800.0
2013-05-31 12:05:00,11.37,11.4,11.37,11.4,25200.0,10.3761,10.4035,10.3761,10.4035,25200.0
2013-05-31 12:10:00,11.38,11.38,11.38,11.38,18400.0,10.3853,10.3853,10.3853,10.3853,18400.0
2013-05-31 12:15:00,11.37,11.37,11.34,11.36,45200.0,10.3761,10.3761,10.3488,10.367,45200.0
2013-05-31 12:20:00,11.35,11.37,11.35,11.37,11200.0,10.3579,10.3761,10.3579,10.3761,11200.0
2013-05-31 12:25:00,11.37,11.39,11.37,11.39,5600.0,10.3761,10.3944,10.3761,10.3944,5600.0
2013-05-31 12:30:00,11.37,11.39,11.36,11.39,27600.0,10.3761,10.3944,10.367,10.3944,27600.0
2013-05-31 12:35:00,11.39,11.39,11.38,11.38,8000.0,10.3944,10.3944,10.3853,10.3853,8000.0
2013-05-31 12:40:00,11.38,11.4,11.37,11.39,42400.0,10.3853,10.4035,10.3761,10.3944,42400.0
2013-05-31 12:45:00,11.4,11.4,11.39,11.39,4000.0,10.4035,10.4035,10.3944,10.3944,4000.0
2013-05-31 12:50:00,11.4,11.4,11.37,11.37,12800.0,10.4035,10.4035,10.3761,10.3761,12800.0
2013-05-31 12:55:00,11.38,11.38,11.37,11.37,8400.0,10.3853,10.3853,10.3761,10.3761,8400.0
2013-05-31 13:00:00,11.37,11.39,11.37,11.39,59600.0,10.3761,10.3944,10.3761,10.3944,59600.0
2013-05-31 13:05:00,11.39,11.42,11.39,11.42,38400.0,10.3944,10.4218,10.3944,10.4218,38400.0
2013-05-31 13:10:00,11.41,11.41,11.4,11.4,5600.0,10.4126,10.4126,10.4035,10.4035,5600.0
2013-05-31 13:15:00,11.4,11.4,11.4,11.4,25600.0,10.4035,10.4035,10.4035,10.4035,25600.0
2013-05-31 13:20:00,11.4,11.4,11.39,11.39,34400.0,10.4035,10.4035,10.3944,10.3944,34400.0
2013-05-31 13:25:00,11.4,11.4,11.39,11.4,36800.0,10.4035,10.4035,10.3944,10.4035,36800.0
2013-05-31 13:30:00,11.39,11.39,11.37,11.38,20800.0,10.3944,10.3944,10.3761,10.3853,20800.0
2013-05-31 13:35:00,11.37,11.38,11.37,11.37,3600.0,10.3761,10.3853,10.3761,10.3761,3600.0
2013-05-31 13:40:00,11.35,11.36,11.35,11.36,49200.0,10.3579,10.367,10.3579,10.367,49200.0
2013-05-31 13:45:00,11.36,11.36,11.36,11.36,400.0,10.367,10.367,10.367,10.367,400.0
2013-05-31 13:50:00,11.36,11.37,11.36,11.37,4000.0,10.367,10.3761,10.367,10.3761,4000.0
2013-05-31 13:55:00,11.35,11.37,11.34,11.36,49600.0,10.3579,10.3761,10.3488,10.367,49600.0
2013-05-31 14:00:00,11.36,11.36,11.35,11.35,4400.0,10.367,10.367,10.3579,10.3579,4400.0
2013-05-31 14:05:00,11.35,11.35,11.35,11.35,400.0,10.3579,10.3579,10.3579,10.3579,400.0
2013-05-31 14:10:00,11.33,11.33,11.28,11.29,96400.0,10.3396,10.3396,10.294,10.3031,96400.0
2013-05-31 14:15:00,11.29,11.32,11.29,11.31,18800.0,10.3031,10.3305,10.3031,10.3214,18800.0
2013-05-31 14:20:00,11.3,11.31,11.3,11.31,13200.0,10.3123,10.3214,10.3123,10.3214,13200.0
2013-05-31 14:25:00,11.31,11.31,11.3,11.3,28000.0,10.3214,10.3214,10.3123,10.3123,28000.0
2013-05-31 14:30:00,11.29,11.29,11.26,11.27,98800.0,10.3031,10.3031,10.2757,10.2849,98800.0
2013-05-31 14:35:00,11.27,11.27,11.22,11.24,121200.0,10.2849,10.2849,10.2392,10.2575,121200.0
2013-05-31 14:40:00,11.23,11.24,11.22,11.24,84400.0,10.2484,10.2575,10.2392,10.2575,84400.0
2013-05-31 14:45:00,11.24,11.24,11.2,11.21,50800.0,10.2575,10.2575,10.221,10.2301,50800.0
2013-05-31 14:50:00,11.21,11.22,11.18,11.19,90400.0,10.2301,10.2392,10.2027,10.2119,90400.0
2013-05-31 14:55:00,11.18,11.2,11.18,11.18,55200.0,10.2027,10.221,10.2027,10.2027,55200.0
2013-05-31 15:00:00,11.18,11.23,11.16,11.22,88400.0,10.2027,10.2484,10.1845,10.2392,88400.0
2013-05-31 15:05:00,11.22,11.23,11.21,11.22,55600.0,10.2392,10.2484,10.2301,10.2392,55600.0
2013-05-31 15:10:00,11.21,11.23,11.2,11.22,78000.0,10.2301,10.2484,10.221,10.2392,78000.0
2013-05-31 15:15:00,11.24,11.24,11.21,11.22,107600.0,10.2575,10.2575,10.2301,10.2392,107600.0
2013-05-31 15:20:00,11.22,11.27,11.22,11.25,81200.0,10.2392,10.2849,10.2392,10.2666,81200.0
2013-05-31 15:25:00,11.24,11.24,11.18,11.19,99200.0,10.2575,10.2575,10.2027,10.2119,99200.0
2013-05-31 15:30:00,11.19,11.2,11.11,11.14,128400.0,10.2119,10.221,10.1389,10.1662,128400.0
2013-05-31 15:35:00,11.14,11.16,11.13,11.15,89200.0,10.1662,10.1845,10.1571,10.1754,89200.0
2013-05-31 15:40:00,11.16,11.17,11.14,11.15,114400.0,10.1845,10.1936,10.1662,10.1754,114400.0
2013-05-31 15:45:00,11.15,11.15,11.11,11.11,176400.0,10.1754,10.1754,10.1389,10.1389,176400.0
2013-05-31 15:50:00,11.1,11.1,11.07,11.07,318000.0,10.1297,10.1297,10.1024,10.1024,318000.0
2013-05-31 15:55:00,11.06,11.06,10.91,10.93,594400.0,10.0932,10.0932,9.9563,9.9746,594400.0
2013-06-03 09:30:00,11.0,11.0,10.96,10.99,243200.0,10.0385,10.0385,10.002,10.0293,243200.0
2013-06-03 09:35:00,10.99,11.0,10.94,10.94,128000.0,10.0293,10.0385,9.9837,9.9837,128000.0
2013-06-03 09:40:00,10.94,10.97,10.9,10.91,191600.0,9.9837,10.0111,9.9472,9.9563,191600.0
2013-06-03 09:45:00,10.9,10.92,10.88,10.92,226000.0,9.9472,9.9655,9.929,9.9655,226000.0
2013-06-03 09:50:00,10.91,10.98,10.91,10.98,119600.0,9.9563,10.0202,9.9563,10.0202,119600.0
2013-06-03 09:55:00,10.98,10.99,10.91,10.95,155200.0,10.0202,10.0293,9.9563,9.9928,155200.0
2013-06-03 10:00:00,10.91,10.97,10.84,10.96,319600.0,9.9563,10.0111,9.8925,10.002,319600.0
2013-06-03 10:05:00,10.96,11.01,10.94,11.0,294800.0,10.002,10.0476,9.9837,10.0385,294800.0
2013-06-03 10:10:00,11.0,11.06,10.99,11.03,210400.0,10.0385,10.0932,10.0293,10.0659,210400.0
2013-06-03 10:15:00,11.02,11.04,10.98,11.03,130000.0,10.0567,10.075,10.0202,10.0659,130000.0
2013-06-03 10:20:00,11.05,11.06,11.03,11.04,120000.0,10.0841,10.0932,10.0659,10.075,120000.0
2013-06-03 10:25:00,11.04,11.04,10.96,10.97,56400.0,10.075,10.075,10.002,10.0111,56400.0
2013-06-03 10:30:00,10.97,10.97,10.91,10.92,120400.0,10.0111,10.0111,9.9563,9.9655,120400.0
2013-06-03 10:35:00,10.9,10.91,10.88,10.9,66000.0,9.9472,9.9563,9.929,9.9472,66000.0
2013-06-03 10:40:00,10.89,10.9,10.81,10.86,147200.0,9.9381,9.9472,9.8651,9.9107,147200.0
2013-06-03 10:45:00,10.85,10.88,10.83,10.87,140400.0,9.9016,9.929,9.8833,9.9198,140400.0
2013-06-03 10:50:00,10.88,10.94,10.88,10.94,46000.0,9.929,9.9837,9.929,9.9837,46000.0
2013-06-03 10:55:00,10.92,10.92,10.9,10.9,49600.0,9.9655,9.9655,9.9472,9.9472,49600.0
2013-06-03 11:00:00,10.91,10.92,10.86,10.86,133200.0,9.9563,9.9655,9.9107,9.9107,133200.0
2013-06-03 11:05:00,10.86,10.9,10.85,10.89,164000.0,9.9107,9.9472,9.9016,9.9381,164000.0
2013-06-03 11:10:00,10.9,10.9,10.81,10.84,152800.0,9.9472,9.9472,9.8651,9.8925,152800.0
2013-06-03 11:15:00,10.84,10.87,10.81,10.86,155200.0,9.8925,9.9198,9.8651,9.9107,155200.0
2013-06-03 11:20:00,10.86,10.87,10.79,10.8,220400.0,9.9107,9.9198,9.8468,9.856,220400.0
2013-06-03 11:25:00,10.81,10.82,10.76,10.79,246400.0,9.8651,9.8742,9.8195,9.8468,246400.0
2013-06-03 11:30:00,10.79,10.81,10.76,10.77,177600.0,9.8468,9.8651,9.8195,9.8286,177600.0
2013-06-03 11:35:00,10.77,10.82,10.77,10.8,73600.0,9.8286,9.8742,9.8286,9.856,73600.0
2013-06-03 11:40:00,10.79,10.83,10.77,10.83,38400.0,9.8468,9.8833,9.8286,9.8833,38400.0
2013-06-03 11:45:00,10.84,10.86,10.83,10.85,86400.0,9.8925,9.9107,9.8833,9.9016,86400.0
2013-06-03 11:50:00,10.85,10.87,10.84,10.84,18800.0,9.9016,9.9198,9.8925,9.8925,18800.0
2013-06-03 11:55:00,10.84,10.87,10.83,10.86,47600.0,9.8925,9.9198,9.8833,9.9107,47600.0
2013-06-03 12:00:00,10.86,10.89,10.84,10.84,94000.0,9.9107,9.9381,9.8925,9.8925,94000.0
2013-06-03 12:05:00,10.83,10.87,10.81,10.87,59600.0,9.8833,9.9198,9.8651,9.9198,59600.0
2013-06-03 12:10:00,10.88,10.9,10.87,10.88,88400.0,9.929,9.9472,9.9198,9.929,88400.0
2013-06-03 12:15:00,10.88,10.88,10.83,10.84,63200.0,9.929,9.929,9.8833,9.8925,63200.0
2013-06-03 12:20:00,10.83,10.87,10.83,10.87,48400.0,9.8833,9.9198,9.8833,9.9198,48400.0
2013-06-03 12:25:00,10.87,10.87,10.84,10.86,45600.0,9.9198,9.9198,9.8925,9.9107,45600.0
2013-06-03 12:30:00,10.87,10.88,10.81,10.83,51200.0,9.9198,9.929,9.8651,9.8833,51200.0
2013-06-03 12:35:00,10.84,10.86,10.84,10.84,10400.0,9.8925,9.9107,9.8925,9.8925,10400.0
2013-06-03 12:40:00,10.83,10.86,10.83,10.86,40000.0,9.8833,9.9107,9.8833,9.9107,40000.0
2013-06-03 12:45:00,10.85,10.9,10.85,10.89,93200.0,9.9016,9.9472,9.9016,9.9381,93200.0
2013-06-03 12:50:00,10.9,10.9,10.88,10.88,52400.0,9.9472,9.9472,9.929,9.929,52400.0
2013-06-03 12:55:00,10.88,10.88,10.85,10.88,38000.0,9.929,9.929,9.9016,9.929,38000.0
2013-06-03 13:00:00,10.88,10.89,10.86,10.88,63200.0,9.929,9.9381,9.9107,9.929,63200.0
2013-06-03 13:05:00,10.88,10.93,10.88,10.92,49200.0,9.929,9.9746,9.929,9.9655,49200.0
2013-06-03 13:10:00,10.92,10.93,10.9,10.91,6800.0,9.9655,9.9746,9.9472,9.9563,6800.0
2013-06-03 13:15:00,10.9,10.91,10.9,10.91,8000.0,9.9472,9.9563,9.9472,9.9563,8000.0
2013-06-03 13:20:00,10.92,10.92,10.88,10.88,43600.0,9.9655,9.9655,9.929,9.929,43600.0
2013-06-03 13:25:00,10.88,10.89,10.86,10.88,62800.0,9.929,9.9381,9.9107,9.929,62800.0
2013-06-03 13:30:00,10.88,10.89,10.87,10.88,61600.0,9.929,9.9381,9.9198,9.929,61600.0
2013-06-03 13:35:00,10.87,10.87,10.85,10.87,49600.0,9.9198,9.9198,9.9016,9.9198,49600.0
2013-06-03 13:40:00,10.86,10.87,10.85,10.86,31200.0,9.9107,9.9198,9.9016,9.9107,31200.0
2013-06-03 13:45:00,10.87,10.88,10.86,10.88,16400.0,9.9198,9.929,9.9107,9.929,16400.0
2013-06-03 13:50:00,10.88,10.92,10.88,10.92,78800.0,9.929,9.9655,9.929,9.9655,78800.0
2013-06-03 13:55:00,10.91,10.92,10.9,10.9,2400.0,9.9563,9.9655,9.9472,9.9472,2400.0
2013-06-03 14:00:00,10.9,10.95,10.89,10.94,52800.0,9.9472,9.9928,9.9381,9.9837,52800.0
2013-06-03 14:05:00,10.95,10.98,10.95,10.97,78000.0,9.9928,10.0202,9.9928,10.0111,78000.0
2013-06-03 14:10:00,10.96,10.97,10.96,10.96,11200.0,10.002,10.0111,10.002,10.002,11200.0
2013-06-03 14:15:00,10.94,10.94,10.93,10.94,27200.0,9.9837,9.9837,9.9746,9.9837,27200.0
2013-06-03 14:20:00,10.93,10.94,10.93,10.94,20000.0,9.9746,9.9837,9.9746,9.9837,20000.0
2013-06-03 14:25:00,10.94,10.96,10.93,10.96,16400.0,9.9837,10.002,9.9746,10.002,16400.0
2013-06-03 14:30:00,10.93,10.93,10.91,10.92,35200.0,9.9746,9.9746,9.9563,9.9655,35200.0
2013-06-03 14:35:00,10.91,10.95,10.91,10.94,22000.0,9.9563,9.9928,9.9563,9.9837,22000.0
2013-06-03 14:40:00,10.94,11.01,10.94,10.99,87200.0,9.9837,10.0476,9.9837,10.0293,87200.0
2013-06-03 14:45:00,10.99,11.0,10.96,10.97,100800.0,10.0293,10.0385,10.002,10.0111,100800.0
2013-06-03 14:50:00,10.97,11.02,10.97,10.98,68400.0,10.0111,10.0567,10.0111,10.0202,68400.0
2013-06-03 14:55:00,10.98,11.0,10.97,10.97,25200.0,10.0202,10.0385,10.0111,10.0111,25200.0
2013-06-03 15:00:00,10.98,10.99,10.97,10.99,12000.0,10.0202,10.0293,10.0111,10.0293,12000.0
2013-06-03 15:05:00,10.99,11.0,10.98,10.98,7600.0,10.0293,10.0385,10.0202,10.0202,7600.0
2013-06-03 15:10:00,10.97,10.99,10.97,10.98,25600.0,10.0111,10.0293,10.0111,10.0202,25600.0
2013-06-03 15:15:00,10.98,10.98,10.96,10.96,62800.0,10.0202,10.0202,10.002,10.002,62800.0
2013-06-03 15:20:00,10.97,11.02,10.97,11.01,112000.0,10.0111,10.0567,10.0111,10.0476,112000.0
2013-06-03 15:25:00,11.01,11.02,10.99,11.01,122400.0,10.0476,10.0567,10.0293,10.0476,122400.0
2013-06-03 15:30:00,11.01,11.04,10.99,11.04,76000.0,10.0476,10.075,10.0293,10.075,76000.0
2013-06-03 15:35:00,11.03,11.04,11.02,11.03,63600.0,10.0659,10.075,10.0567,10.0659,63600.0
2013-06-03 15:40:00,11.03,11.06,11.03,11.06,126400.0,10.0659,10.0932,10.0659,10.0932,126400.0
2013-06-03 15:45:00,11.06,11.1,11.06,11.07,348000.0,10.0932,10.1297,10.0932,10.1024,348000.0
2013-06-03 15:50:00,11.07,11.09,11.05,11.09,281600.0,10.1024,10.1206,10.0841,10.1206,281600.0
2013-06-03 15:55:00,11.09,11.13,11.08,11.11,215200.0,10.1206,10.1571,10.1115,10.1389,215200.0
2013-06-04 09:30:00,11.12,11.2,11.1,11.19,248000.0,10.148,10.221,10.1297,10.2119,248000.0
2013-06-04 09:35:00,11.19,11.23,11.19,11.19,109200.0,10.2119,10.2484,10.2119,10.2119,109200.0
2013-06-04 09:40:00,11.2,11.21,11.19,11.21,46400.0,10.221,10.2301,10.2119,10.2301,46400.0
2013-06-04 09:45:00,11.22,11.24,11.2,11.21,138800.0,10.2392,10.2575,10.221,10.2301,138800.0
2013-06-04 09:50:00,11.22,11.22,11.19,11.2,142000.0,10.2392,10.2392,10.2119,10.221,142000.0
2013-06-04 09:55:00,11.21,11.23,11.2,11.2,45200.0,10.2301,10.2484,10.221,10.221,45200.0
2013-06-04 10:00:00,11.2,11.22,11.19,11.21,87600.0,10.221,10.2392,10.2119,10.2301,87600.0
2013-06-04 10:05:00,11.2,11.2,11.17,11.18,66800.0,10.221,10.221,10.1936,10.2027,66800.0
2013-06-04 10:10:00,11.17,11.21,11.17,11.2,82800.0,10.1936,10.2301,10.1936,10.221,82800.0
2013-06-04 10:15:00,11.19,11.19,11.15,11.16,54000.0,10.2119,10.2119,10.1754,10.1845,54000.0
2013-06-04 10:20:00,11.15,11.18,11.15,11.18,97200.0,10.1754,10.2027,10.1754,10.2027,97200.0
2013-06-04 10:25:00,11.18,11.22,11.18,11.22,4400.0,10.2027,10.2392,10.2027,10.2392,4400.0
2013-06-04 10:30:00,11.22,11.25,11.2,11.23,146000.0,10.2392,10.2666,10.221,10.2484,146000.0
2013-06-04 10:35:00,11.23,11.23,11.21,11.22,36000.0,10.2484,10.2484,10.2301,10.2392,36000.0
2013-06-04 10:40:00,11.22,11.22,11.2,11.21,25200.0,10.2392,10.2392,10.221,10.2301,25200.0
2013-06-04 10:45:00,11.21,11.22,11.21,11.21,4800.0,10.2301,10.2392,10.2301,10.2301,4800.0
2013-06-04 10:50:00,11.21,11.21,11.12,11.13,191200.0,10.2301,10.2301,10.148,10.1571,191200.0
2013-06-04 10:55:00,11.13,11.14,11.1,11.11,110000.0,10.1571,10.1662,10.1297,10.1389,110000.0
2013-06-04 11:00:00,11.1,11.11,11.07,11.1,136800.0,10.1297,10.1389,10.1024,10.1297,136800.0
2013-06-04 11:05:00,11.09,11.1,11.07,11.1,27600.0,10.1206,10.1297,10.1024,10.1297,27600.0
2013-06-04 11:10:00,11.1,11.12,11.09,11.12,70400.0,10.1297,10.148,10.1206,10.148,70400.0
2013-06-04 11:15:00,11.11,11.13,11.1,11.1,52800.0,10.1389,10.1571,10.1297,10.1297,52800.0
2013-06-04 11:20:00,11.1,11.13,11.1,11.13,189600.0,10.1297,10.1571,10.1297,10.1571,189600.0
2013-06-04 11:25:00,11.13,11.14,11.12,11.13,60000.0,10.1571,10.1662,10.148,10.1571,60000.0
2013-06-04 11:30:00,11.12,11.13,11.11,11.13,28400.0,10.148,10.1571,10.1389,10.1571,28400.0
2013-06-04 11:35:00,11.12,11.12,11.09,11.1,19600.0,10.148,10.148,10.1206,10.1297,19600.0
2013-06-04 11:40:00,11.11,11.15,11.11,11.15,42000.0,10.1389,10.1754,10.1389,10.1754,42000.0
2013-06-04 11:45:00,11.15,11.15,11.13,11.13,35200.0,10.1754,10.1754,10.1571,10.1571,35200.0
2013-06-04 11:50:00,11.13,11.14,11.12,11.13,37200.0,10.1571,10.1662,10.148,10.1571,37200.0
2013-06-04 11:55:00,11.13,11.15,11.13,11.14,8000.0,10.1571,10.1754,10.1571,10.1662,8000.0
2013-06-04 12:00:00,11.14,11.14,11.1,11.1,95200.0,10.1662,10.1662,10.1297,10.1297,95200.0
2013-06-04 12:05:00,11.09,11.1,11.05,11.08,61600.0,10.1206,10.1297,10.0841,10.1115,61600.0
2013-06-04 12:10:00,11.07,11.11,11.07,11.07,11600.0,10.1024,10.1389,10.1024,10.1024,11600.0
2013-06-04 12:15:00,11.07,11.08,11.02,11.03,138400.0,10.1024,10.1115,10.0567,10.0659,138400.0
2013-06-04 12:20:00,11.04,11.05,11.03,11.04,149600.0,10.075,10.0841,10.0659,10.075,149600.0
2013-06-04 12:25:00,11.04,11.04,11.0,11.01,72000.0,10.075,10.075,10.0385,10.0476,72000.0
2013-06-04 12:30:00,11.0,11.04,10.99,11.04,36400.0,10.0385,10.075,10.0293,10.075,36400.0
2013-06-04 12:35:00,11.03,11.05,11.02,11.05,43200.0,10.0659,10.0841,10.0567,10.0841,43200.0
2013-06-04 12:40:00,11.05,11.05,11.03,11.03,26000.0,10.0841,10.0841,10.0659,10.0659,26000.0
2013-06-04 12:45:00,11.03,11.03,11.01,11.01,56800.0,10.0659,10.0659,10.0476,10.0476,56800.0
2013-06-04 12:50:00,11.01,11.05,11.01,11.03,54000.0,10.0476,10.0841,10.0476,10.0659,54000.0
2013-06-04 12:55:00,11.03,11.04,11.02,11.03,24000.0,10.0659,10.075,10.0567,10.0659,24000.0
2013-06-04 13:00:00,11.04,11.04,11.02,11.03,40000.0,10.075,10.075,10.0567,10.0659,40000.0
2013-06-04 13:05:00,11.04,11.08,11.04,11.07,13200.0,10.075,10.1115,10.075,10.1024,13200.0
2013-06-04 13:10:00,11.07,11.09,11.06,11.09,28400.0,10.1024,10.1206,10.0932,10.1206,28400.0
2013-06-04 13:15:00,11.07,11.08,11.06,11.07,17600.0,10.1024,10.1115,10.0932,10.1024,17600.0
2013-06-04 13:20:00,11.06,11.07,11.04,11.04,90400.0,10.0932,10.1024,10.075,10.075,90400.0
2013-06-04 13:25:00,11.03,11.03,10.91,10.93,267600.0,10.0659,10.0659,9.9563,9.9746,267600.0
2013-06-04 13:30:00,10.92,10.94,10.9,10.94,63200.0,9.9655,9.9837,9.9472,9.9837,63200.0
2013-06-04 13:35:00,10.94,10.94,10.87,10.9,104800.0,9.9837,9.9837,9.9198,9.9472,104800.0
2013-06-04 13:40:00,10.9,10.91,10.89,10.91,18800.0,9.9472,9.9563,9.9381,9.9563,18800.0
2013-06-04 13:45:00,10.92,10.92,10.85,10.85,77200.0,9.9655,9.9655,9.9016,9.9016,77200.0
2013-06-04 13:50:00,10.87,10.89,10.85,10.85,67200.0,9.9198,9.9381,9.9016,9.9016,67200.0
2013-06-04 13:55:00,10.85,10.88,10.83,10.88,75600.0,9.9016,9.929,9.8833,9.929,75600.0
2013-06-04 14:00:00,10.87,10.89,10.83,10.84,50800.0,9.9198,9.9381,9.8833,9.8925,50800.0
2013-06-04 14:05:00,10.84,10.86,10.79,10.8,175600.0,9.8925,9.9107,9.8468,9.856,175600.0
2013-06-04 14:10:00,10.79,10.82,10.78,10.82,75600.0,9.8468,9.8742,9.8377,9.8742,75600.0
2013-06-04 14:15:00,10.83,10.85,10.81,10.85,35200.0,9.8833,9.9016,9.8651,9.9016,35200.0
2013-06-04 14:20:00,10.85,10.87,10.82,10.82,158400.0,9.9016,9.9198,9.8742,9.8742,158400.0
2013-06-04 14:25:00,10.81,10.86,10.81,10.86,154800.0,9.8651,9.9107,9.8651,9.9107,154800.0
2013-06-04 14:30:00,10.86,10.89,10.86,10.88,110800.0,9.9107,9.9381,9.9107,9.929,110800.0
2013-06-04 14:35:00,10.88,10.88,10.86,10.88,11600.0,9.929,9.929,9.9107,9.929,11600.0
2013-06-04 14:40:00,10.9,10.93,10.9,10.9,46800.0,9.9472,9.9746,9.9472,9.9472,46800.0
2013-06-04 14:45:00,10.9,10.91,10.9,10.91,318400.0,9.9472,9.9563,9.9472,9.9563,318400.0
2013-06-04 14:50:00,10.92,10.95,10.91,10.93,98800.0,9.9655,9.9928,9.9563,9.9746,98800.0
2013-06-04 14:55:00,10.92,10.92,10.88,10.88,97200.0,9.9655,9.9655,9.929,9.929,97200.0
2013-06-04 15:00:00,10.88,10.92,10.88,10.92,48800.0,9.929,9.9655,9.929,9.9655,48800.0
2013-06-04 15:05:00,10.91,10.96,10.91,10.93,121200.0,9.9563,10.002,9.9563,9.9746,121200.0
2013-06-04 15:10:00,10.93,10.94,10.88,10.89,96000.0,9.9746,9.9837,9.929,9.9381,96000.0
2013-06-04 15:15:00,10.9,10.9,10.87,10.89,92000.0,9.9472,9.9472,9.9198,9.9381,92000.0
2013-06-04 15:20:00,10.9,10.91,10.88,10.89,131600.0,9.9472,9.9563,9.929,9.9381,131600.0
2013-06-04 15:25:00,10.88,10.94,10.88,10.92,46400.0,9.929,9.9837,9.929,9.9655,46400.0
2013-06-04 15:30:00,10.92,11.02,10.92,11.02,265200.0,9.9655,10.0567,9.9655,10.0567,265200.0
2013-06-04 15:35:00,11.02,11.02,10.99,11.01,112000.0,10.0567,10.0567,10.0293,10.0476,112000.0
2013-06-04 15:40:00,11.01,11.05,11.01,11.04,123600.0,10.0476,10.0841,10.0476,10.075,123600.0
2013-06-04 15:45:00,11.05,11.05,11.0,11.0,142000.0,10.0841,10.0841,10.0385,10.0385,142000.0
2013-06-04 15:50:00,11.01,11.01,10.95,10.98,328800.0,10.0476,10.0476,9.9928,10.0202,328800.0
2013-06-04 15:55:00,10.98,11.01,10.93,10.93,194800.0,10.0202,10.0476,9.9746,9.9746,194800.0
2013-06-05 09:30:00,10.85,10.86,10.8,10.86,208400.0,9.9016,9.9107,9.856,9.9107,208400.0
2013-06-05 09:35:00,10.86,10.86,10.81,10.85,180000.0,9.9107,9.9107,9.8651,9.9016,180000.0
2013-06-05 09:40:00,10.84,10.89,10.82,10.89,242400.0,9.8925,9.9381,9.8742,9.9381,242400.0
2013-06-05 09:45:00,10.89,10.9,10.88,10.88,129600.0,9.9381,9.9472,9.929,9.929,129600.0
2013-06-05 09:50:00,10.89,10.89,10.86,10.86,101600.0,9.9381,9.9381,9.9107,9.9107,101600.0
2013-06-05 09:55:00,10.88,10.88,10.83,10.84,98000.0,9.929,9.929,9.8833,9.8925,98000.0
2013-06-05 10:00:00,10.84,10.89,10.81,10.89,134800.0,9.8925,9.9381,9.8651,9.9381,134800.0
2013-06-05 10:05:00,10.9,10.91,10.81,10.82,177600.0,9.9472,9.9563,9.8651,9.8742,177600.0
2013-06-05 10:10:00,10.81,10.83,10.8,10.8,267200.0,9.8651,9.8833,9.856,9.856,267200.0
2013-06-05 10:15:00,10.79,10.79,10.72,10.73,299200.0,9.8468,9.8468,9.7829,9.7921,299200.0
2013-06-05 10:20:00,10.73,10.77,10.73,10.76,165600.0,9.7921,9.8286,9.7921,9.8195,165600.0
2013-06-05 10:25:00,10.76,10.8,10.74,10.8,122400.0,9.8195,9.856,9.8012,9.856,122400.0
2013-06-05 10:30:00,10.8,10.8,10.78,10.78,62800.0,9.856,9.856,9.8377,9.8377,62800.0
2013-06-05 10:35:00,10.79,10.81,10.75,10.77,39600.0,9.8468,9.8651,9.8103,9.8286,39600.0
2013-06-05 10:40:00,10.78,10.79,10.75,10.78,42800.0,9.8377,9.8468,9.8103,9.8377,42800.0
2013-06-05 10:45:00,10.78,10.78,10.72,10.72,138800.0,9.8377,9.8377,9.7829,9.7829,138800.0
2013-06-05 10:50:00,10.72,10.72,10.69,10.72,278400.0,9.7829,9.7829,9.7556,9.7829,278400.0
2013-06-05 10:55:00,10.72,10.72,10.7,10.7,125200.0,9.7829,9.7829,9.7647,9.7647,125200.0
2013-06-05 11:00:00,10.71,10.71,10.65,10.67,110000.0,9.7738,9.7738,9.7191,9.7373,110000.0
2013-06-05 11:05:00,10.66,10.66,10.62,10.65,309600.0,9.7282,9.7282,9.6917,9.7191,309600.0
2013-06-05 11:10:00,10.64,10.66,10.63,10.65,87600.0,9.7099,9.7282,9.7008,9.7191,87600.0
2013-06-05 11:15:00,10.66,10.69,10.66,10.67,201600.0,9.7282,9.7556,9.7282,9.7373,201600.0
2013-06-05 11:20:00,10.66,10.68,10.64,10.68,43200.0,9.7282,9.7464,9.7099,9.7464,43200.0
2013-06-05 11:25:00,10.68,10.69,10.66,10.67,46800.0,9.7464,9.7556,9.7282,9.7373,46800.0
2013-06-05 11:30:00,10.65,10.67,10.63,10.63,38800.0,9.7191,9.7373,9.7008,9.7008,38800.0
2013-06-05 11:35:00,10.64,10.71,10.64,10.71,72000.0,9.7099,9.7738,9.7099,9.7738,72000.0
2013-06-05 11:40:00,10.7,10.7,10.68,10.68,39200.0,9.7647,9.7647,9.7464,9.7464,39200.0
2013-06-05 11:45:00,10.69,10.7,10.68,10.68,34400.0,9.7556,9.7647,9.7464,9.7464,34400.0
2013-06-05 11:50:00,10.67,10.67,10.66,10.66,26400.0,9.7373,9.7373,9.7282,9.7282,26400.0
2013-06-05 11:55:00,10.65,10.65,10.59,10.61,133200.0,9.7191,9.7191,9.6643,9.6826,133200.0
2013-06-05 12:00:00,10.62,10.63,10.6,10.6,55200.0,9.6917,9.7008,9.6734,9.6734,55200.0
2013-06-05 12:05:00,10.59,10.61,10.57,10.61,130400.0,9.6643,9.6826,9.6461,9.6826,130400.0
2013-06-05 12:10:00,10.6,10.61,10.59,10.6,94800.0,9.6734,9.6826,9.6643,9.6734,94800.0
2013-06-05 12:15:00,10.58,10.59,10.56,10.57,113600.0,9.6552,9.6643,9.6369,9.6461,113600.0
2013-06-05 12:20:00,10.58,10.58,10.56,10.58,25200.0,9.6552,9.6552,9.6369,9.6552,25200.0
2013-06-05 12:25:00,10.58,10.61,10.58,10.61,32400.0,9.6552,9.6826,9.6552,9.6826,32400.0
2013-06-05 12:30:00,10.6,10.6,10.59,10.59,44000.0,9.6734,9.6734,9.6643,9.6643,44000.0
2013-06-05 12:35:00,10.57,10.57,10.53,10.54,538000.0,9.6461,9.6461,9.6096,9.6187,538000.0
2013-06-05 12:40:00,10.53,10.55,10.53,10.54,187200.0,9.6096,9.6278,9.6096,9.6187,187200.0
2013-06-05 12:45:00,10.55,10.56,10.51,10.52,48400.0,9.6278,9.6369,9.5913,9.6004,48400.0
2013-06-05 12:50:00,10.52,10.53,10.49,10.51,134000.0,9.6004,9.6096,9.5731,9.5913,134000.0
2013-06-05 12:55:00,10.51,10.54,10.51,10.52,59200.0,9.5913,9.6187,9.5913,9.6004,59200.0
2013-06-05 13:00:00,10.53,10.57,10.5,10.56,299200.0,9.6096,9.6461,9.5822,9.6369,299200.0
2013-06-05 13:05:00,10.57,10.59,10.57,10.59,164000.0,9.6461,9.6643,9.6461,9.6643,164000.0
2013-06-05 13:10:00,10.59,10.62,10.58,10.59,97600.0,9.6643,9.6917,9.6552,9.6643,97600.0
2013-06-05 13:15:00,10.6,10.62,10.58,10.61,76800.0,9.6734,9.6917,9.6552,9.6826,76800.0
2013-06-05 13:20:00,10.61,10.61,10.6,10.61,44400.0,9.6826,9.6826,9.6734,9.6826,44400.0
2013-06-05 13:25:00,10.61,10.64,10.61,10.62,28000.0,9.6826,9.7099,9.6826,9.6917,28000.0
2013-06-05 13:30:00,10.63,10.63,10.61,10.62,11200.0,9.7008,9.7008,9.6826,9.6917,11200.0
2013-06-05 13:35:00,10.62,10.62,10.6,10.62,27600.0,9.6917,9.6917,9.6734,9.6917,27600.0
2013-06-05 13:40:00,10.62,10.66,10.62,10.65,32000.0,9.6917,9.7282,9.6917,9.7191,32000.0
2013-06-05 13:45:00,10.65,10.65,10.61,10.62,52800.0,9.7191,9.7191,9.6826,9.6917,52800.0
2013-06-05 13:50:00,10.62,10.62,10.6,10.6,31600.0,9.6917,9.6917,9.6734,9.6734,31600.0
2013-06-05 13:55:00,10.59,10.59,10.56,10.58,106400.0,9.6643,9.6643,9.6369,9.6552,106400.0
2013-06-05 14:00:00,10.58,10.6,10.56,10.59,35200.0,9.6552,9.6734,9.6369,9.6643,35200.0
2013-06-05 14:05:00,10.6,10.6,10.57,10.59,51200.0,9.6734,9.6734,9.6461,9.6643,51200.0
2013-06-05 14:10:00,10.58,10.59,10.55,10.57,59600.0,9.6552,9.6643,9.6278,9.6461,59600.0
2013-06-05 14:15:00,10.57,10.57,10.56,10.56,38400.0,9.6461,9.6461,9.6369,9.6369,38400.0
2013-06-05 14:20:00,10.55,10.55,10.49,10.49,196800.0,9.6278,9.6278,9.5731,9.5731,196800.0
2013-06-05 14:25:00,10.49,10.52,10.47,10.49,175600.0,9.5731,9.6004,9.5548,9.5731,175600.0
2013-06-05 14:30:00,10.49,10.5,10.46,10.49,127200.0,9.5731,9.5822,9.5457,9.5731,127200.0
2013-06-05 14:35:00,10.5,10.53,10.49,10.53,66400.0,9.5822,9.6096,9.5731,9.6096,66400.0
2013-06-05 14:40:00,10.53,10.56,10.52,10.56,129600.0,9.6096,9.6369,9.6004,9.6369,129600.0
2013-06-05 14:45:00,10.56,10.57,10.55,10.56,85600.0,9.6369,9.6461,9.6278,9.6369,85600.0
2013-06-05 14:50:00,10.56,10.59,10.53,10.54,185600.0,9.6369,9.6643,9.6096,9.6187,185600.0
2013-06-05 14:55:00,10.53,10.56,10.52,10.56,40800.0,9.6096,9.6369,9.6004,9.6369,40800.0
2013-06-05 15:00:00,10.55,10.58,10.51,10.51,83200.0,9.6278,9.6552,9.5913,9.5913,83200.0
2013-06-05 15:05:00,10.52,10.54,10.49,10.5,108400.0,9.6004,9.6187,9.5731,9.5822,108400.0
2013-06-05 15:10:00,10.48,10.54,10.48,10.54,92400.0,9.5639,9.6187,9.5639,9.6187,92400.0
2013-06-05 15:15:00,10.54,10.57,10.53,10.55,57600.0,9.6187,9.6461,9.6096,9.6278,57600.0
2013-06-05 15:20:00,10.54,10.56,10.49,10.55,264400.0,9.6187,9.6369,9.5731,9.6278,264400.0
2013-06-05 15:25:00,10.56,10.6,10.55,10.59,106400.0,9.6369,9.6734,9.6278,9.6643,106400.0
2013-06-05 15:30:00,10.58,10.59,10.53,10.56,84400.0,9.6552,9.6643,9.6096,9.6369,84400.0
2013-06-05 15:35:00,10.55,10.63,10.55,10.6,292000.0,9.6278,9.7008,9.6278,9.6734,292000.0
2013-06-05 15:40:00,10.59,10.59,10.56,10.56,59600.0,9.6643,9.6643,9.6369,9.6369,59600.0
2013-06-05 15:45:00,10.57,10.6,10.55,10.58,80400.0,9.6461,9.6734,9.6278,9.6552,80400.0
2013-06-05 15:50:00,10.57,10.57,10.51,10.51,185200.0,9.6461,9.6461,9.5913,9.5913,185200.0
2013-06-05 15:55:00,10.51,10.57,10.48,10.49,343200.0,9.5913,9.6461,9.5639,9.5731,343200.0
2013-06-06 09:30:00,10.46,10.5,10.42,10.49,300800.0,9.5457,9.5822,9.5092,9.5731,300800.0
2013-06-06 09:35:00,10.5,10.57,10.5,10.56,370400.0,9.5822,9.6461,9.5822,9.6369,370400.0
2013-06-06 09:40:00,10.55,10.58,10.55,10.57,101600.0,9.6278,9.6552,9.6278,9.6461,101600.0
2013-06-06 09:45:00,10.58,10.58,10.56,10.56,15200.0,9.6552,9.6552,9.6369,9.6369,15200.0
2013-06-06 09:50:00,10.58,10.58,10.52,10.52,64400.0,9.6552,9.6552,9.6004,9.6004,64400.0
2013-06-06 09:55:00,10.51,10.56,10.5,10.56,68000.0,9.5913,9.6369,9.5822,9.6369,68000.0
2013-06-06 10:00:00,10.57,10.62,10.56,10.57,146800.0,9.6461,9.6917,9.6369,9.6461,146800.0
2013-06-06 10:05:00,10.58,10.59,10.55,10.56,42400.0,9.6552,9.6643,9.6278,9.6369,42400.0
2013-06-06 10:10:00,10.55,10.55,10.5,10.5,26800.0,9.6278,9.6278,9.5822,9.5822,26800.0
2013-06-06 10:15:00,10.49,10.52,10.47,10.5,144400.0,9.5731,9.6004,9.5548,9.5822,144400.0
2013-06-06 10:20:00,10.5,10.55,10.49,10.49,81200.0,9.5822,9.6278,9.5731,9.5731,81200.0
2013-06-06 10:25:00,10.5,10.51,10.46,10.51,35600.0,9.5822,9.5913,9.5457,9.5913,35600.0
2013-06-06 10:30:00,10.5,10.54,10.49,10.52,50400.0,9.5822,9.6187,9.5731,9.6004,50400.0
2013-06-06 10:35:00,10.52,10.52,10.47,10.47,37600.0,9.6004,9.6004,9.5548,9.5548,37600.0
2013-06-06 10:40:00,10.47,10.52,10.46,10.52,66000.0,9.5548,9.6004,9.5457,9.6004,66000.0
2013-06-06 10:45:00,10.5,10.54,10.5,10.53,27600.0,9.5822,9.6187,9.5822,9.6096,27600.0
2013-06-06 10:50:00,10.53,10.53,10.49,10.49,10000.0,9.6096,9.6096,9.5731,9.5731,10000.0
2013-06-06 10:55:00,10.49,10.56,10.49,10.56,50400.0,9.5731,9.6369,9.5731,9.6369,50400.0
2013-06-06 11:00:00,10.56,10.56,10.53,10.54,27200.0,9.6369,9.6369,9.6096,9.6187,27200.0
2013-06-06 11:05:00,10.55,10.55,10.53,10.53,8000.0,9.6278,9.6278,9.6096,9.6096,8000.0
2013-06-06 11:10:00,10.54,10.58,10.54,10.57,41200.0,9.6187,9.6552,9.6187,9.6461,41200.0
2013-06-06 11:15:00,10.57,10.57,10.55,10.56,35600.0,9.6461,9.6461,9.6278,9.6369,35600.0
2013-06-06 11:20:00,10.55,10.56,10.51,10.52,29200.0,9.6278,9.6369,9.5913,9.6004,29200.0
2013-06-06 11:25:00,10.52,10.54,10.52,10.54,41200.0,9.6004,9.6187,9.6004,9.6187,41200.0
2013-06-06 11:30:00,10.53,10.53,10.52,10.52,9200.0,9.6096,9.6096,9.6004,9.6004,9200.0
2013-06-06 11:35:00,10.55,10.59,10.55,10.59,22000.0,9.6278,9.6643,9.6278,9.6643,22000.0
2013-06-06 11:40:00,10.59,10.59,10.58,10.58,48000.0,9.6643,9.6643,9.6552,9.6552,48000.0
2013-06-06 11:45:00,10.56,10.58,10.56,10.58,8400.0,9.6369,9.6552,9.6369,9.6552,8400.0
2013-06-06 11:50:00,10.57,10.58,10.54,10.54,31200.0,9.6461,9.6552,9.6187,9.6187,31200.0
2013-06-06 11:55:00,10.53,10.53,10.45,10.48,82000.0,9.6096,9.6096,9.5366,9.5639,82000.0
2013-06-06 12:00:00,10.47,10.48,10.43,10.44,143200.0,9.5548,9.5639,9.5183,9.5274,143200.0
2013-06-06 12:05:00,10.45,10.46,10.41,10.42,52400.0,9.5366,9.5457,9.5,9.5092,52400.0
2013-06-06 12:10:00,10.42,10.44,10.41,10.43,32000.0,9.5092,9.5274,9.5,9.5183,32000.0
2013-06-06 12:15:00,10.42,10.44,10.4,10.4,39200.0,9.5092,9.5274,9.4909,9.4909,39200.0
2013-06-06 12:20:00,10.4,10.41,10.37,10.38,252800.0,9.4909,9.5,9.4635,9.4727,252800.0
2013-06-06 12:25:00,10.37,10.37,10.29,10.35,310800.0,9.4635,9.4635,9.3905,9.4453,310800.0
2013-06-06 12:30:00,10.36,10.37,10.32,10.37,95200.0,9.4544,9.4635,9.4179,9.4635,95200.0
2013-06-06 12:35:00,10.37,10.4,10.37,10.38,118800.0,9.4635,9.4909,9.4635,9.4727,118800.0
2013-06-06 12:40:00,10.38,10.4,10.36,10.4,27200.0,9.4727,9.4909,9.4544,9.4909,27200.0
2013-06-06 12:45:00,10.4,10.4,10.35,10.37,76000.0,9.4909,9.4909,9.4453,9.4635,76000.0
2013-06-06 12:50:00,10.36,10.36,10.32,10.33,97600.0,9.4544,9.4544,9.4179,9.427,97600.0
2013-06-06 12:55:00,10.34,10.36,10.32,10.35,78400.0,9.4362,9.4544,9.4179,9.4453,78400.0
2013-06-06 13:00:00,10.35,10.39,10.35,10.38,106000.0,9.4453,9.4818,9.4453,9.4727,106000.0
2013-06-06 13:05:00,10.38,10.44,10.38,10.43,98400.0,9.4727,9.5274,9.4727,9.5183,98400.0
2013-06-06 13:10:00,10.43,10.47,10.42,10.46,242800.0,9.5183,9.5548,9.5092,9.5457,242800.0
2013-06-06 13:15:00,10.46,10.49,10.45,10.48,137200.0,9.5457,9.5731,9.5366,9.5639,137200.0
2013-06-06 13:20:00,10.46,10.46,10.42,10.43,122400.0,9.5457,9.5457,9.5092,9.5183,122400.0
2013-06-06 13:25:00,10.42,10.42,10.39,10.42,38400.0,9.5092,9.5092,9.4818,9.5092,38400.0
2013-06-06 13:30:00,10.43,10.45,10.42,10.45,7200.0,9.5183,9.5366,9.5092,9.5366,7200.0
2013-06-06 13:35:00,10.45,10.48,10.45,10.47,24000.0,9.5366,9.5639,9.5366,9.5548,24000.0
2013-06-06 13:40:00,10.47,10.47,10.45,10.47,30000.0,9.5548,9.5548,9.5366,9.5548,30000.0
2013-06-06 13:45:00,10.47,10.52,10.47,10.52,109200.0,9.5548,9.6004,9.5548,9.6004,109200.0
2013-06-06 13:50:00,10.53,10.54,10.5,10.51,91600.0,9.6096,9.6187,9.5822,9.5913,91600.0
2013-06-06 13:55:00,10.5,10.51,10.49,10.49,35200.0,9.5822,9.5913,9.5731,9.5731,35200.0
2013-06-06 14:00:00,10.51,10.51,10.47,10.47,21600.0,9.5913,9.5913,9.5548,9.5548,21600.0
2013-06-06 14:05:00,10.46,10.51,10.46,10.5,47200.0,9.5457,9.5913,9.5457,9.5822,47200.0
2013-06-06 14:10:00,10.51,10.55,10.51,10.52,104000.0,9.5913,9.6278,9.5913,9.6004,104000.0
2013-06-06 14:15:00,10.52,10.53,10.49,10.51,31200.0,9.6004,9.6096,9.5731,9.5913,31200.0
2013-06-06 14:20:00,10.52,10.55,10.52,10.55,46000.0,9.6004,9.6278,9.6004,9.6278,46000.0
2013-06-06 14:25:00,10.55,10.6,10.55,10.6,69600.0,9.6278,9.6734,9.6278,9.6734,69600.0
2013-06-06 14:30:00,10.61,10.61,10.56,10.56,134400.0,9.6826,9.6826,9.6369,9.6369,134400.0
2013-06-06 14:35:00,10.56,10.57,10.55,10.55,4000.0,9.6369,9.6461,9.6278,9.6278,4000.0
2013-06-06 14:40:00,10.56,10.59,10.56,10.59,68000.0,9.6369,9.6643,9.6369,9.6643,68000.0
2013-06-06 14:45:00,10.59,10.64,10.58,10.64,64000.0,9.6643,9.7099,9.6552,9.7099,64000.0
2013-06-06 14:50:00,10.63,10.67,10.61,10.63,99200.0,9.7008,9.7373,9.6826,9.7008,99200.0
2013-06-06 14:55:00,10.62,10.63,10.6,10.61,77600.0,9.6917,9.7008,9.6734,9.6826,77600.0
2013-06-06 15:00:00,10.61,10.64,10.61,10.63,74000.0,9.6826,9.7099,9.6826,9.7008,74000.0
2013-06-06 15:05:00,10.63,10.63,10.6,10.6,24800.0,9.7008,9.7008,9.6734,9.6734,24800.0
2013-06-06 15:10:00,10.61,10.62,10.57,10.59,46400.0,9.6826,9.6917,9.6461,9.6643,46400.0
2013-06-06 15:15:00,10.58,10.61,10.57,10.59,16800.0,9.6552,9.6826,9.6461,9.6643,16800.0
2013-06-06 15:20:00,10.61,10.63,10.6,10.63,23200.0,9.6826,9.7008,9.6734,9.7008,23200.0
2013-06-06 15:25:00,10.64,10.67,10.62,10.67,150800.0,9.7099,9.7373,9.6917,9.7373,150800.0
2013-06-06 15:30:00,10.67,10.7,10.67,10.68,254800.0,9.7373,9.7647,9.7373,9.7464,254800.0
2013-06-06 15:35:00,10.69,10.71,10.68,10.68,100400.0,9.7556,9.7738,9.7464,9.7464,100400.0
2013-06-06 15:40:00,10.68,10.7,10.66,10.68,138400.0,9.7464,9.7647,9.7282,9.7464,138400.0
2013-06-06 15:45:00,10.69,10.69,10.67,10.68,128000.0,9.7556,9.7556,9.7373,9.7464,128000.0
2013-06-06 15:50:00,10.68,10.72,10.68,10.72,221200.0,9.7464,9.7829,9.7464,9.7829,221200.0
2013-06-06 15:55:00,10.72,10.76,10.71,10.76,356400.0,9.7829,9.8195,9.7738,9.8195,356400.0
2013-06-07 09:30:00,10.99,10.99,10.92,10.92,499200.0,10.0293,10.0293,9.9655,9.9655,499200.0
2013-06-07 09:35:00,10.9,10.94,10.9,10.93,236000.0,9.9472,9.9837,9.9472,9.9746,236000.0
2013-06-07 09:40:00,10.93,10.93,10.85,10.86,322800.0,9.9746,9.9746,9.9016,9.9107,322800.0
2013-06-07 09:45:00,10.86,10.91,10.86,10.88,180800.0,9.9107,9.9563,9.9107,9.929,180800.0
2013-06-07 09:50:00,10.89,10.95,10.87,10.95,252800.0,9.9381,9.9928,9.9198,9.9928,252800.0
2013-06-07 09:55:00,10.94,10.98,10.94,10.98,74800.0,9.9837,10.0202,9.9837,10.0202,74800.0
2013-06-07 10:00:00,10.98,11.03,10.97,11.03,289600.0,10.0202,10.0659,10.0111,10.0659,289600.0
2013-06-07 10:05:00,11.03,11.07,11.01,11.06,298400.0,10.0659,10.1024,10.0476,10.0932,298400.0
2013-06-07 10:10:00,11.06,11.09,11.06,11.07,119200.0,10.0932,10.1206,10.0932,10.1024,119200.0
2013-06-07 10:15:00,11.07,11.1,11.05,11.06,129600.0,10.1024,10.1297,10.0841,10.0932,129600.0
2013-06-07 10:20:00,11.05,11.06,11.05,11.05,78000.0,10.0841,10.0932,10.0841,10.0841,78000.0
2013-06-07 10:25:00,11.05,11.1,11.05,11.07,68400.0,10.0841,10.1297,10.0841,10.1024,68400.0
2013-06-07 10:30:00,11.08,11.09,11.05,11.08,80400.0,10.1115,10.1206,10.0841,10.1115,80400.0
2013-06-07 10:35:00,11.07,11.11,11.06,11.1,83200.0,10.1024,10.1389,10.0932,10.1297,83200.0
2013-06-07 10:40:00,11.1,11.11,11.09,11.1,116000.0,10.1297,10.1389,10.1206,10.1297,116000.0
2013-06-07 10:45:00,11.1,11.11,11.1,11.1,46800.0,10.1297,10.1389,10.1297,10.1297,46800.0
2013-06-07 10:50:00,11.1,11.1,11.05,11.05,52800.0,10.1297,10.1297,10.0841,10.0841,52800.0
2013-06-07 10:55:00,11.06,11.07,11.05,11.06,32800.0,10.0932,10.1024,10.0841,10.0932,32800.0
2013-06-07 11:00:00,11.07,11.08,11.07,11.08,16800.0,10.1024,10.1115,10.1024,10.1115,16800.0
2013-06-07 11:05:00,11.08,11.1,11.08,11.1,62400.0,10.1115,10.1297,10.1115,10.1297,62400.0
2013-06-07 11:10:00,11.08,11.08,11.06,11.08,35600.0,10.1115,10.1115,10.0932,10.1115,35600.0
2013-06-07 11:15:00,11.09,11.11,11.08,11.11,74800.0,10.1206,10.1389,10.1115,10.1389,74800.0
2013-06-07 11:20:00,11.12,11.15,11.11,11.13,166400.0,10.148,10.1754,10.1389,10.1571,166400.0
2013-06-07 11:25:00,11.13,11.15,11.13,11.14,60400.0,10.1571,10.1754,10.1571,10.1662,60400.0
2013-06-07 11:30:00,11.14,11.16,11.13,11.15,47200.0,10.1662,10.1845,10.1571,10.1754,47200.0
2013-06-07 11:35:00,11.14,11.15,11.1,11.11,139600.0,10.1662,10.1754,10.1297,10.1389,139600.0
2013-06-07 11:40:00,11.11,11.12,11.09,11.11,149600.0,10.1389,10.148,10.1206,10.1389,149600.0
2013-06-07 11:45:00,11.1,11.11,11.08,11.1,116800.0,10.1297,10.1389,10.1115,10.1297,116800.0
2013-06-07 11:50:00,11.1,11.1,11.09,11.1,22400.0,10.1297,10.1297,10.1206,10.1297,22400.0
2013-06-07 11:55:00,11.11,11.11,11.09,11.09,12000.0,10.1389,10.1389,10.1206,10.1206,12000.0
2013-06-07 12:00:00,11.09,11.09,11.06,11.06,70000.0,10.1206,10.1206,10.0932,10.0932,70000.0
2013-06-07 12:05:00,11.08,11.08,11.07,11.08,13200.0,10.1115,10.1115,10.1024,10.1115,13200.0
2013-06-07 12:10:00,11.07,11.07,11.06,11.06,4800.0,10.1024,10.1024,10.0932,10.0932,4800.0
2013-06-07 12:15:00,11.08,11.08,11.08,11.08,6400.0,10.1115,10.1115,10.1115,10.1115,6400.0
2013-06-07 12:20:00,11.1,11.1,11.09,11.09,14000.0,10.1297,10.1297,10.1206,10.1206,14000.0
2013-06-07 12:25:00,11.1,11.1,11.07,11.09,14400.0,10.1297,10.1297,10.1024,10.1206,14400.0
2013-06-07 12:30:00,11.09,11.1,11.07,11.07,11600.0,10.1206,10.1297,10.1024,10.1024,11600.0
2013-06-07 12:35:00,11.08,11.08,11.08,11.08,10800.0,10.1115,10.1115,10.1115,10.1115,10800.0
2013-06-07 12:40:00,11.08,11.08,11.05,11.05,31600.0,10.1115,10.1115,10.0841,10.0841,31600.0
2013-06-07 12:45:00,11.04,11.05,11.02,11.04,112000.0,10.075,10.0841,10.0567,10.075,112000.0
2013-06-07 12:50:00,11.05,11.08,11.05,11.07,47200.0,10.0841,10.1115,10.0841,10.1024,47200.0
2013-06-07 12:55:00,11.08,11.08,11.07,11.07,8000.0,10.1115,10.1115,10.1024,10.1024,8000.0
2013-06-07 13:00:00,11.07,11.09,11.07,11.08,10800.0,10.1024,10.1206,10.1024,10.1115,10800.0
2013-06-07 13:05:00,11.09,11.1,11.09,11.09,46400.0,10.1206,10.1297,10.1206,10.1206,46400.0
2013-06-07 13:10:00,11.09,11.09,11.08,11.09,52400.0,10.1206,10.1206,10.1115,10.1206,52400.0
2013-06-07 13:15:00,11.09,11.1,11.09,11.09,9200.0,10.1206,10.1297,10.1206,10.1206,9200.0
2013-06-07 13:20:00,11.08,11.1,11.07,11.07,10000.0,10.1115,10.1297,10.1024,10.1024,10000.0
2013-06-07 13:25:00,11.06,11.08,11.05,11.06,54800.0,10.0932,10.1115,10.0841,10.0932,54800.0
2013-06-07 13:30:00,11.08,11.08,11.06,11.06,8800.0,10.1115,10.1115,10.0932,10.0932,8800.0
2013-06-07 13:35:00,11.07,11.09,11.07,11.09,8800.0,10.1024,10.1206,10.1024,10.1206,8800.0
2013-06-07 13:40:00,11.08,11.08,11.05,11.06,39200.0,10.1115,10.1115,10.0841,10.0932,39200.0
2013-06-07 13:45:00,11.04,11.06,11.04,11.06,48800.0,10.075,10.0932,10.075,10.0932,48800.0
2013-06-07 13:50:00,11.06,11.07,11.05,11.07,8800.0,10.0932,10.1024,10.0841,10.1024,8800.0
2013-06-07 13:55:00,11.07,11.07,11.04,11.04,50000.0,10.1024,10.1024,10.075,10.075,50000.0
2013-06-07 14:00:00,11.04,11.06,11.03,11.06,13200.0,10.075,10.0932,10.0659,10.0932,13200.0
2013-06-07 14:05:00,11.06,11.06,11.04,11.05,2800.0,10.0932,10.0932,10.075,10.0841,2800.0
2013-06-07 14:10:00,11.04,11.05,11.02,11.05,14800.0,10.075,10.0841,10.0567,10.0841,14800.0
2013-06-07 14:15:00,11.05,11.05,11.05,11.05,0.0,10.0841,10.0841,10.0841,10.0841,0.0
2013-06-07 14:20:00,11.04,11.04,10.99,10.99,119600.0,10.075,10.075,10.0293,10.0293,119600.0
2013-06-07 14:25:00,10.99,10.99,10.96,10.99,137600.0,10.0293,10.0293,10.002,10.0293,137600.0
2013-06-07 14:30:00,10.98,11.01,10.98,11.01,56800.0,10.0202,10.0476,10.0202,10.0476,56800.0
2013-06-07 14:35:00,11.02,11.03,11.02,11.02,39600.0,10.0567,10.0659,10.0567,10.0567,39600.0
2013-06-07 14:40:00,11.01,11.02,11.0,11.02,12800.0,10.0476,10.0567,10.0385,10.0567,12800.0
2013-06-07 14:45:00,11.02,11.04,11.0,11.04,50400.0,10.0567,10.075,10.0385,10.075,50400.0
2013-06-07 14:50:00,11.06,11.08,11.06,11.07,107200.0,10.0932,10.1115,10.0932,10.1024,107200.0
2013-06-07 14:55:00,11.06,11.1,11.06,11.09,148400.0,10.0932,10.1297,10.0932,10.1206,148400.0
2013-06-07 15:00:00,11.08,11.09,11.07,11.09,70800.0,10.1115,10.1206,10.1024,10.1206,70800.0
2013-06-07 15:05:00,11.1,11.1,11.07,11.08,51600.0,10.1297,10.1297,10.1024,10.1115,51600.0
2013-06-07 15:10:00,11.07,11.09,11.06,11.08,17200.0,10.1024,10.1206,10.0932,10.1115,17200.0
2013-06-07 15:15:00,11.07,11.12,11.07,11.11,42800.0,10.1024,10.148,10.1024,10.1389,42800.0
2013-06-07 15:20:00,11.11,11.11,11.08,11.08,102400.0,10.1389,10.1389,10.1115,10.1115,102400.0
2013-06-07 15:25:00,11.08,11.09,11.08,11.08,10800.0,10.1115,10.1206,10.1115,10.1115,10800.0
2013-06-07 15:30:00,11.09,11.12,11.09,11.12,20800.0,10.1206,10.148,10.1206,10.148,20800.0
2013-06-07 15:35:00,11.11,11.12,11.09,11.09,35200.0,10.1389,10.148,10.1206,10.1206,35200.0
2013-06-07 15:40:00,11.09,11.13,11.09,11.13,88800.0,10.1206,10.1571,10.1206,10.1571,88800.0
2013-06-07 15:45:00,11.13,11.15,11.12,11.15,121600.0,10.1571,10.1754,10.148,10.1754,121600.0
2013-06-07 15:50:00,11.15,11.17,11.14,11.17,341600.0,10.1754,10.1936,10.1662,10.1936,341600.0
2013-06-07 15:55:00,11.18,11.2,11.16,11.17,393200.0,10.2027,10.221,10.1845,10.1936,393200.0
2013-06-10 09:30:00,11.28,11.3,11.24,11.24,451200.0,10.294,10.3123,10.2575,10.2575,451200.0
2013-06-10 09:35:00,11.23,11.26,11.21,11.21,138800.0,10.2484,10.2757,10.2301,10.2301,138800.0
2013-06-10 09:40:00,11.21,11.22,11.17,11.18,140400.0,10.2301,10.2392,10.1936,10.2027,140400.0
2013-06-10 09:45:00,11.16,11.19,11.14,11.18,116400.0,10.1845,10.2119,10.1662,10.2027,116400.0
2013-06-10 09:50:00,11.17,11.2,11.15,11.16,43600.0,10.1936,10.221,10.1754,10.1845,43600.0
2013-06-10 09:55:00,11.18,11.19,11.16,11.17,90800.0,10.2027,10.2119,10.1845,10.1936,90800.0
2013-06-10 10:00:00,11.16,11.16,11.11,11.13,65600.0,10.1845,10.1845,10.1389,10.1571,65600.0
2013-06-10 10:05:00,11.13,11.14,11.1,11.13,42800.0,10.1571,10.1662,10.1297,10.1571,42800.0
2013-06-10 10:10:00,11.11,11.12,11.09,11.11,54000.0,10.1389,10.148,10.1206,10.1389,54000.0
2013-06-10 10:15:00,11.11,11.14,11.1,11.13,31200.0,10.1389,10.1662,10.1297,10.1571,31200.0
2013-06-10 10:20:00,11.13,11.17,11.13,11.17,86400.0,10.1571,10.1936,10.1571,10.1936,86400.0
2013-06-10 10:25:00,11.16,11.18,11.15,11.18,26000.0,10.1845,10.2027,10.1754,10.2027,26000.0
2013-06-10 10:30:00,11.18,11.19,11.18,11.18,93600.0,10.2027,10.2119,10.2027,10.2027,93600.0
2013-06-10 10:35:00,11.2,11.24,11.2,11.23,131200.0,10.221,10.2575,10.221,10.2484,131200.0
2013-06-10 10:40:00,11.22,11.24,11.21,11.24,64800.0,10.2392,10.2575,10.2301,10.2575,64800.0
2013-06-10 10:45:00,11.24,11.24,11.22,11.22,15600.0,10.2575,10.2575,10.2392,10.2392,15600.0
2013-06-10 10:50:00,11.23,11.24,11.22,11.24,3200.0,10.2484,10.2575,10.2392,10.2575,3200.0
2013-06-10 10:55:00,11.22,11.22,11.19,11.21,34400.0,10.2392,10.2392,10.2119,10.2301,34400.0
2013-06-10 11:00:00,11.24,11.24,11.22,11.22,49200.0,10.2575,10.2575,10.2392,10.2392,49200.0
2013-06-10 11:05:00,11.22,11.27,11.22,11.24,145600.0,10.2392,10.2849,10.2392,10.2575,145600.0
2013-06-10 11:10:00,11.24,11.26,11.24,11.26,15200.0,10.2575,10.2757,10.2575,10.2757,15200.0
2013-06-10 11:15:00,11.26,11.26,11.22,11.23,26000.0,10.2757,10.2757,10.2392,10.2484,26000.0
2013-06-10 11:20:00,11.23,11.24,11.23,11.23,8400.0,10.2484,10.2575,10.2484,10.2484,8400.0
2013-06-10 11:25:00,11.24,11.26,11.21,11.21,25200.0,10.2575,10.2757,10.2301,10.2301,25200.0
2013-06-10 11:30:00,11.21,11.23,11.19,11.19,40400.0,10.2301,10.2484,10.2119,10.2119,40400.0
2013-06-10 11:35:00,11.2,11.23,11.2,11.22,14400.0,10.221,10.2484,10.221,10.2392,14400.0
2013-06-10 11:40:00,11.21,11.23,11.21,11.23,32400.0,10.2301,10.2484,10.2301,10.2484,32400.0
2013-06-10 11:45:00,11.25,11.26,11.24,11.25,146800.0,10.2666,10.2757,10.2575,10.2666,146800.0
2013-06-10 11:50:00,11.24,11.26,11.24,11.24,4800.0,10.2575,10.2757,10.2575,10.2575,4800.0
2013-06-10 11:55:00,11.25,11.25,11.22,11.22,24400.0,10.2666,10.2666,10.2392,10.2392,24400.0
2013-06-10 12:00:00,11.23,11.26,11.23,11.26,7600.0,10.2484,10.2757,10.2484,10.2757,7600.0
2013-06-10 12:05:00,11.26,11.27,11.24,11.24,25200.0,10.2757,10.2849,10.2575,10.2575,25200.0
2013-06-10 12:10:00,11.23,11.26,11.23,11.26,62400.0,10.2484,10.2757,10.2484,10.2757,62400.0
2013-06-10 12:15:00,11.25,11.26,11.25,11.25,5600.0,10.2666,10.2757,10.2666,10.2666,5600.0
2013-06-10 12:20:00,11.25,11.27,11.25,11.26,10000.0,10.2666,10.2849,10.2666,10.2757,10000.0
2013-06-10 12:25:00,11.25,11.25,11.25,11.25,800.0,10.2666,10.2666,10.2666,10.2666,800.0
2013-06-10 12:30:00,11.23,11.24,11.22,11.23,5600.0,10.2484,10.2575,10.2392,10.2484,5600.0
2013-06-10 12:35:00,11.22,11.23,11.22,11.23,49200.0,10.2392,10.2484,10.2392,10.2484,49200.0
2013-06-10 12:40:00,11.22,11.22,11.2,11.21,27600.0,10.2392,10.2392,10.221,10.2301,27600.0
2013-06-10 12:45:00,11.21,11.22,11.21,11.21,8400.0,10.2301,10.2392,10.2301,10.2301,8400.0
2013-06-10 12:50:00,11.21,11.21,11.16,11.18,19600.0,10.2301,10.2301,10.1845,10.2027,19600.0
2013-06-10 12:55:00,11.18,11.18,11.17,11.18,13200.0,10.2027,10.2027,10.1936,10.2027,13200.0
2013-06-10 13:00:00,11.16,11.19,11.16,11.19,5600.0,10.1845,10.2119,10.1845,10.2119,5600.0
2013-06-10 13:05:00,11.18,11.18,11.17,11.17,15600.0,10.2027,10.2027,10.1936,10.1936,15600.0
2013-06-10 13:10:00,11.18,11.19,11.15,11.15,32000.0,10.2027,10.2119,10.1754,10.1754,32000.0
2013-06-10 13:15:00,11.15,11.18,11.15,11.18,8400.0,10.1754,10.2027,10.1754,10.2027,8400.0
2013-06-10 13:20:00,11.19,11.2,11.18,11.18,6000.0,10.2119,10.221,10.2027,10.2027,6000.0
2013-06-10 13:25:00,11.18,11.18,11.18,11.18,2800.0,10.2027,10.2027,10.2027,10.2027,2800.0
2013-06-10 13:30:00,11.18,11.18,11.15,11.15,96800.0,10.2027,10.2027,10.1754,10.1754,96800.0
2013-06-10 13:35:00,11.15,11.16,11.13,11.16,45600.0,10.1754,10.1845,10.1571,10.1845,45600.0
2013-06-10 13:40:00,11.15,11.17,11.14,11.16,36000.0,10.1754,10.1936,10.1662,10.1845,36000.0
2013-06-10 13:45:00,11.17,11.17,11.16,11.16,15600.0,10.1936,10.1936,10.1845,10.1845,15600.0
2013-06-10 13:50:00,11.15,11.17,11.15,11.17,2400.0,10.1754,10.1936,10.1754,10.1936,2400.0
2013-06-10 13:55:00,11.17,11.17,11.16,11.17,8400.0,10.1936,10.1936,10.1845,10.1936,8400.0
2013-06-10 14:00:00,11.18,11.18,11.16,11.16,22400.0,10.2027,10.2027,10.1845,10.1845,22400.0
2013-06-10 14:05:00,11.15,11.17,11.15,11.15,6800.0,10.1754,10.1936,10.1754,10.1754,6800.0
2013-06-10 14:10:00,11.15,11.15,11.11,11.13,135600.0,10.1754,10.1754,10.1389,10.1571,135600.0
2013-06-10 14:15:00,11.13,11.13,11.12,11.12,15200.0,10.1571,10.1571,10.148,10.148,15200.0
2013-06-10 14:20:00,11.12,11.13,11.12,11.13,2400.0,10.148,10.1571,10.148,10.1571,2400.0
2013-06-10 14:25:00,11.13,11.17,11.13,11.16,228800.0,10.1571,10.1936,10.1571,10.1845,228800.0
2013-06-10 14:30:00,11.16,11.18,11.16,11.17,64400.0,10.1845,10.2027,10.1845,10.1936,64400.0
2013-06-10 14:35:00,11.17,11.17,11.16,11.16,16400.0,10.1936,10.1936,10.1845,10.1845,16400.0
2013-06-10 14:40:00,11.14,11.15,11.13,11.14,17200.0,10.1662,10.1754,10.1571,10.1662,17200.0
2013-06-10 14:45:00,11.16,11.19,11.16,11.19,17200.0,10.1845,10.2119,10.1845,10.2119,17200.0
2013-06-10 14:50:00,11.19,11.21,11.19,11.21,24000.0,10.2119,10.2301,10.2119,10.2301,24000.0
2013-06-10 14:55:00,11.21,11.21,11.21,11.21,53200.0,10.2301,10.2301,10.2301,10.2301,53200.0
2013-06-10 15:00:00,11.21,11.21,11.18,11.19,65600.0,10.2301,10.2301,10.2027,10.2119,65600.0
2013-06-10 15:05:00,11.18,11.21,11.17,11.21,52800.0,10.2027,10.2301,10.1936,10.2301,52800.0
2013-06-10 15:10:00,11.21,11.21,11.18,11.18,10000.0,10.2301,10.2301,10.2027,10.2027,10000.0
2013-06-10 15:15:00,11.18,11.18,11.16,11.17,18000.0,10.2027,10.2027,10.1845,10.1936,18000.0
2013-06-10 15:20:00,11.19,11.19,11.15,11.17,31600.0,10.2119,10.2119,10.1754,10.1936,31600.0
2013-06-10 15:25:00,11.16,11.18,11.15,11.18,8400.0,10.1845,10.2027,10.1754,10.2027,8400.0
2013-06-10 15:30:00,11.18,11.19,11.18,11.18,4800.0,10.2027,10.2119,10.2027,10.2027,4800.0
2013-06-10 15:35:00,11.19,11.2,11.18,11.19,10400.0,10.2119,10.221,10.2027,10.2119,10400.0
2013-06-10 15:40:00,11.18,11.18,11.18,11.18,6800.0,10.2027,10.2027,10.2027,10.2027,6800.0
2013-06-10 15:45:00,11.19,11.19,11.15,11.15,31600.0,10.2119,10.2119,10.1754,10.1754,31600.0
2013-06-10 15:50:00,11.16,11.16,11.13,11.13,63200.0,10.1845,10.1845,10.1571,10.1571,63200.0
2013-06-10 15:55:00,11.13,11.17,11.12,11.16,221200.0,10.1571,10.1936,10.148,10.1845,221200.0
2013-06-11 09:30:00,10.86,10.87,10.79,10.8,1444000.0,9.9107,9.9198,9.8468,9.856,1444000.0
2013-06-11 09:35:00,10.8,10.81,10.76,10.78,504400.0,9.856,9.8651,9.8195,9.8377,504400.0
2013-06-11 09:40:00,10.77,10.86,10.77,10.84,673200.0,9.8286,9.9107,9.8286,9.8925,673200.0
2013-06-11 09:45:00,10.83,10.86,10.82,10.84,136400.0,9.8833,9.9107,9.8742,9.8925,136400.0
2013-06-11 09:50:00,10.85,10.89,10.85,10.87,95200.0,9.9016,9.9381,9.9016,9.9198,95200.0
2013-06-11 09:55:00,10.88,10.89,10.86,10.86,61200.0,9.929,9.9381,9.9107,9.9107,61200.0
2013-06-11 10:00:00,10.87,10.92,10.86,10.89,240400.0,9.9198,9.9655,9.9107,9.9381,240400.0
2013-06-11 10:05:00,10.87,10.9,10.85,10.85,59600.0,9.9198,9.9472,9.9016,9.9016,59600.0
2013-06-11 10:10:00,10.85,10.85,10.82,10.85,90000.0,9.9016,9.9016,9.8742,9.9016,90000.0
2013-06-11 10:15:00,10.84,10.84,10.81,10.84,24400.0,9.8925,9.8925,9.8651,9.8925,24400.0
2013-06-11 10:20:00,10.83,10.89,10.82,10.88,76400.0,9.8833,9.9381,9.8742,9.929,76400.0
2013-06-11 10:25:00,10.88,10.91,10.87,10.9,68400.0,9.929,9.9563,9.9198,9.9472,68400.0
2013-06-11 10:30:00,10.9,10.96,10.9,10.94,912000.0,9.9472,10.002,9.9472,9.9837,912000.0
2013-06-11 10:35:00,10.94,10.95,10.93,10.95,68400.0,9.9837,9.9928,9.9746,9.9928,68400.0
2013-06-11 10:40:00,10.95,10.97,10.93,10.97,8400.0,9.9928,10.0111,9.9746,10.0111,8400.0
2013-06-11 10:45:00,10.97,10.97,10.95,10.96,192000.0,10.0111,10.0111,9.9928,10.002,192000.0
2013-06-11 10:50:00,10.97,10.97,10.94,10.94,14400.0,10.0111,10.0111,9.9837,9.9837,14400.0
2013-06-11 10:55:00,10.94,11.0,10.94,10.97,158000.0,9.9837,10.0385,9.9837,10.0111,158000.0
2013-06-11 11:00:00,10.97,10.99,10.95,10.97,52800.0,10.0111,10.0293,9.9928,10.0111,52800.0
2013-06-11 11:05:00,10.97,10.97,10.94,10.96,82400.0,10.0111,10.0111,9.9837,10.002,82400.0
2013-06-11 11:10:00,10.96,10.99,10.96,10.98,70000.0,10.002,10.0293,10.002,10.0202,70000.0
2013-06-11 11:15:00,11.0,11.01,10.99,10.99,76800.0,10.0385,10.0476,10.0293,10.0293,76800.0
2013-06-11 11:20:00,11.0,11.02,10.99,11.0,77200.0,10.0385,10.0567,10.0293,10.0385,77200.0
2013-06-11 11:25:00,11.03,11.08,11.03,11.07,94400.0,10.0659,10.1115,10.0659,10.1024,94400.0
2013-06-11 11:30:00,11.08,11.12,11.08,11.09,152000.0,10.1115,10.148,10.1115,10.1206,152000.0
2013-06-11 11:35:00,11.08,11.09,11.08,11.08,6400.0,10.1115,10.1206,10.1115,10.1115,6400.0
2013-06-11 11:40:00,11.08,11.08,11.07,11.08,37600.0,10.1115,10.1115,10.1024,10.1115,37600.0
2013-06-11 11:45:00,11.09,11.1,11.08,11.1,54800.0,10.1206,10.1297,10.1115,10.1297,54800.0
2013-06-11 11:50:00,11.09,11.11,11.06,11.06,25200.0,10.1206,10.1389,10.0932,10.0932,25200.0
2013-06-11 11:55:00,11.06,11.07,11.06,11.06,71600.0,10.0932,10.1024,10.0932,10.0932,71600.0
2013-06-11 12:00:00,11.06,11.07,11.05,11.07,101600.0,10.0932,10.1024,10.0841,10.1024,101600.0
2013-06-11 12:05:00,11.08,11.08,11.07,11.07,43600.0,10.1115,10.1115,10.1024,10.1024,43600.0
2013-06-11 12:10:00,11.07,11.09,11.06,11.08,70400.0,10.1024,10.1206,10.0932,10.1115,70400.0
2013-06-11 12:15:00,11.08,11.08,11.04,11.05,90000.0,10.1115,10.1115,10.075,10.0841,90000.0
2013-06-11 12:20:00,11.05,11.05,11.04,11.04,130400.0,10.0841,10.0841,10.075,10.075,130400.0
2013-06-11 12:25:00,11.04,11.05,11.04,11.05,39600.0,10.075,10.0841,10.075,10.0841,39600.0
2013-06-11 12:30:00,11.05,11.06,11.04,11.04,105200.0,10.0841,10.0932,10.075,10.075,105200.0
2013-06-11 12:35:00,11.04,11.04,11.03,11.04,51200.0,10.075,10.075,10.0659,10.075,51200.0
2013-06-11 12:40:00,11.05,11.06,11.05,11.06,76800.0,10.0841,10.0932,10.0841,10.0932,76800.0
2013-06-11 12:45:00,11.06,11.07,11.04,11.06,28400.0,10.0932,10.1024,10.075,10.0932,28400.0
2013-06-11 12:50:00,11.06,11.06,11.02,11.02,101200.0,10.0932,10.0932,10.0567,10.0567,101200.0
2013-06-11 12:55:00,11.02,11.04,11.02,11.04,49600.0,10.0567,10.075,10.0567,10.075,49600.0
2013-06-11 13:00:00,11.04,11.05,11.03,11.04,39600.0,10.075,10.0841,10.0659,10.075,39600.0
2013-06-11 13:05:00,11.04,11.06,11.04,11.05,45200.0,10.075,10.0932,10.075,10.0841,45200.0
2013-06-11 13:10:00,11.04,11.05,11.02,11.02,36800.0,10.075,10.0841,10.0567,10.0567,36800.0
2013-06-11 13:15:00,11.02,11.03,10.97,10.97,197600.0,10.0567,10.0659,10.0111,10.0111,197600.0
2013-06-11 13:20:00,10.98,10.98,10.95,10.97,47200.0,10.0202,10.0202,9.9928,10.0111,47200.0
2013-06-11 13:25:00,10.97,10.99,10.95,10.95,32000.0,10.0111,10.0293,9.9928,9.9928,32000.0
2013-06-11 13:30:00,10.94,10.94,10.9,10.9,127200.0,9.9837,9.9837,9.9472,9.9472,127200.0
2013-06-11 13:35:00,10.89,10.92,10.88,10.92,98800.0,9.9381,9.9655,9.929,9.9655,98800.0
2013-06-11 13:40:00,10.9,10.92,10.88,10.9,37600.0,9.9472,9.9655,9.929,9.9472,37600.0
2013-06-11 13:45:00,10.9,10.92,10.9,10.91,48800.0,9.9472,9.9655,9.9472,9.9563,48800.0
2013-06-11 13:50:00,10.9,10.94,10.9,10.91,41600.0,9.9472,9.9837,9.9472,9.9563,41600.0
2013-06-11 13:55:00,10.91,10.92,10.85,10.86,80800.0,9.9563,9.9655,9.9016,9.9107,80800.0
2013-06-11 14:00:00,10.85,10.88,10.84,10.88,89600.0,9.9016,9.929,9.8925,9.929,89600.0
2013-06-11 14:05:00,10.87,10.89,10.85,10.85,44000.0,9.9198,9.9381,9.9016,9.9016,44000.0
2013-06-11 14:10:00,10.88,10.9,10.85,10.89,20400.0,9.929,9.9472,9.9016,9.9381,20400.0
2013-06-11 14:15:00,10.89,10.92,10.89,10.9,84800.0,9.9381,9.9655,9.9381,9.9472,84800.0
2013-06-11 14:20:00,10.92,10.94,10.92,10.93,77600.0,9.9655,9.9837,9.9655,9.9746,77600.0
2013-06-11 14:25:00,10.93,10.94,10.9,10.94,58400.0,9.9746,9.9837,9.9472,9.9837,58400.0
2013-06-11 14:30:00,10.95,10.96,10.93,10.93,136800.0,9.9928,10.002,9.9746,9.9746,136800.0
2013-06-11 14:35:00,10.94,10.95,10.93,10.95,59200.0,9.9837,9.9928,9.9746,9.9928,59200.0
2013-06-11 14:40:00,10.96,10.96,10.92,10.92,41200.0,10.002,10.002,9.9655,9.9655,41200.0
2013-06-11 14:45:00,10.91,10.93,10.9,10.91,14800.0,9.9563,9.9746,9.9472,9.9563,14800.0
2013-06-11 14:50:00,10.91,10.93,10.88,10.89,38800.0,9.9563,9.9746,9.929,9.9381,38800.0
2013-06-11 14:55:00,10.9,10.98,10.9,10.98,122800.0,9.9472,10.0202,9.9472,10.0202,122800.0
2013-06-11 15:00:00,10.99,11.0,10.97,10.97,104000.0,10.0293,10.0385,10.0111,10.0111,104000.0
2013-06-11 15:05:00,10.98,10.99,10.97,10.97,23200.0,10.0202,10.0293,10.0111,10.0111,23200.0
2013-06-11 15:10:00,10.96,10.97,10.95,10.97,14000.0,10.002,10.0111,9.9928,10.0111,14000.0
2013-06-11 15:15:00,10.97,10.97,10.95,10.97,30800.0,10.0111,10.0111,9.9928,10.0111,30800.0
2013-06-11 15:20:00,10.96,10.99,10.94,10.98,82800.0,10.002,10.0293,9.9837,10.0202,82800.0
2013-06-11 15:25:00,10.97,10.98,10.92,10.92,67600.0,10.0111,10.0202,9.9655,9.9655,67600.0
2013-06-11 15:30:00,10.92,10.92,10.88,10.88,112800.0,9.9655,9.9655,9.929,9.929,112800.0
2013-06-11 15:35:00,10.89,10.92,10.87,10.88,77200.0,9.9381,9.9655,9.9198,9.929,77200.0
2013-06-11 15:40:00,10.88,10.88,10.84,10.85,150800.0,9.929,9.929,9.8925,9.9016,150800.0
2013-06-11 15:45:00,10.84,10.85,10.81,10.85,137600.0,9.8925,9.9016,9.8651,9.9016,137600.0
2013-06-11 15:50:00,10.84,10.86,10.82,10.84,198000.0,9.8925,9.9107,9.8742,9.8925,198000.0
2013-06-11 15:55:00,10.82,10.83,10.82,10.83,232400.0,9.8742,9.8833,9.8742,9.8833,232400.0
2013-06-12 09:30:00,11.06,11.08,11.04,11.05,322800.0,10.0932,10.1115,10.075,10.0841,322800.0
2013-06-12 09:35:00,11.04,11.05,11.02,11.02,77200.0,10.075,10.0841,10.0567,10.0567,77200.0
2013-06-12 09:40:00,11.0,11.02,10.98,10.99,164400.0,10.0385,10.0567,10.0202,10.0293,164400.0
2013-06-12 09:45:00,11.0,11.0,10.96,10.97,328000.0,10.0385,10.0385,10.002,10.0111,328000.0
2013-06-12 09:50:00,10.96,10.99,10.96,10.97,406800.0,10.002,10.0293,10.002,10.0111,406800.0
2013-06-12 09:55:00,10.97,11.01,10.97,10.97,136400.0,10.0111,10.0476,10.0111,10.0111,136400.0
2013-06-12 10:00:00,10.96,10.96,10.88,10.89,2945200.0,10.002,10.002,9.929,9.9381,2945200.0
2013-06-12 10:05:00,10.89,10.9,10.87,10.89,475200.0,9.9381,9.9472,9.9198,9.9381,475200.0
2013-06-12 10:10:00,10.88,10.91,10.85,10.9,222800.0,9.929,9.9563,9.9016,9.9472,222800.0
2013-06-12 10:15:00,10.9,10.9,10.86,10.88,333200.0,9.9472,9.9472,9.9107,9.929,333200.0
2013-06-12 10:20:00,10.88,10.92,10.87,10.9,255200.0,9.929,9.9655,9.9198,9.9472,255200.0
2013-06-12 10:25:00,10.9,10.93,10.9,10.93,75600.0,9.9472,9.9746,9.9472,9.9746,75600.0
2013-06-12 10:30:00,10.94,10.95,10.93,10.93,45200.0,9.9837,9.9928,9.9746,9.9746,45200.0
2013-06-12 10:35:00,10.93,10.94,10.9,10.9,24000.0,9.9746,9.9837,9.9472,9.9472,24000.0
2013-06-12 10:40:00,10.91,10.92,10.88,10.91,101200.0,9.9563,9.9655,9.929,9.9563,101200.0
2013-06-12 10:45:00,10.9,10.9,10.84,10.87,86000.0,9.9472,9.9472,9.8925,9.9198,86000.0
2013-06-12 10:50:00,10.87,10.87,10.82,10.83,34800.0,9.9198,9.9198,9.8742,9.8833,34800.0
2013-06-12 10:55:00,10.82,10.83,10.8,10.81,148800.0,9.8742,9.8833,9.856,9.8651,148800.0
2013-06-12 11:00:00,10.82,10.82,10.8,10.81,36400.0,9.8742,9.8742,9.856,9.8651,36400.0
2013-06-12 11:05:00,10.82,10.85,10.81,10.84,35600.0,9.8742,9.9016,9.8651,9.8925,35600.0
2013-06-12 11:10:00,10.85,10.85,10.8,10.8,67200.0,9.9016,9.9016,9.856,9.856,67200.0
2013-06-12 11:15:00,10.81,10.83,10.78,10.83,70400.0,9.8651,9.8833,9.8377,9.8833,70400.0
2013-06-12 11:20:00,10.83,10.86,10.83,10.85,52400.0,9.8833,9.9107,9.8833,9.9016,52400.0
2013-06-12 11:25:00,10.85,10.86,10.83,10.84,41600.0,9.9016,9.9107,9.8833,9.8925,41600.0
2013-06-12 11:30:00,10.83,10.85,10.79,10.84,80400.0,9.8833,9.9016,9.8468,9.8925,80400.0
2013-06-12 11:35:00,10.83,10.86,10.8,10.8,39200.0,9.8833,9.9107,9.856,9.856,39200.0
2013-06-12 11:40:00,10.81,10.82,10.78,10.81,32400.0,9.8651,9.8742,9.8377,9.8651,32400.0
2013-06-12 11:45:00,10.79,10.79,10.72,10.74,150800.0,9.8468,9.8468,9.7829,9.8012,150800.0
2013-06-12 11:50:00,10.73,10.75,10.69,10.69,151600.0,9.7921,9.8103,9.7556,9.7556,151600.0
2013-06-12 11:55:00,10.69,10.7,10.65,10.69,134800.0,9.7556,9.7647,9.7191,9.7556,134800.0
2013-06-12 12:00:00,10.69,10.71,10.67,10.71,32800.0,9.7556,9.7738,9.7373,9.7738,32800.0
2013-06-12 12:05:00,10.71,10.71,10.7,10.7,36000.0,9.7738,9.7738,9.7647,9.7647,36000.0
2013-06-12 12:10:00,10.69,10.69,10.63,10.64,58800.0,9.7556,9.7556,9.7008,9.7099,58800.0
2013-06-12 12:15:00,10.65,10.65,10.62,10.65,78400.0,9.7191,9.7191,9.6917,9.7191,78400.0
2013-06-12 12:20:00,10.65,10.67,10.65,10.67,13600.0,9.7191,9.7373,9.7191,9.7373,13600.0
2013-06-12 12:25:00,10.68,10.68,10.66,10.67,66400.0,9.7464,9.7464,9.7282,9.7373,66400.0
2013-06-12 12:30:00,10.65,10.69,10.64,10.67,25200.0,9.7191,9.7556,9.7099,9.7373,25200.0
2013-06-12 12:35:00,10.67,10.68,10.63,10.64,105200.0,9.7373,9.7464,9.7008,9.7099,105200.0
2013-06-12 12:40:00,10.63,10.68,10.61,10.68,30800.0,9.7008,9.7464,9.6826,9.7464,30800.0
2013-06-12 12:45:00,10.68,10.7,10.67,10.7,60400.0,9.7464,9.7647,9.7373,9.7647,60400.0
2013-06-12 12:50:00,10.7,10.71,10.68,10.71,67200.0,9.7647,9.7738,9.7464,9.7738,67200.0
2013-06-12 12:55:00,10.7,10.71,10.7,10.71,32000.0,9.7647,9.7738,9.7647,9.7738,32000.0
2013-06-12 13:00:00,10.72,10.72,10.69,10.7,15600.0,9.7829,9.7829,9.7556,9.7647,15600.0
2013-06-12 13:05:00,10.71,10.77,10.7,10.77,28000.0,9.7738,9.8286,9.7647,9.8286,28000.0
2013-06-12 13:10:00,10.76,10.76,10.73,10.74,19200.0,9.8195,9.8195,9.7921,9.8012,19200.0
2013-06-12 13:15:00,10.74,10.75,10.73,10.73,23600.0,9.8012,9.8103,9.7921,9.7921,23600.0
2013-06-12 13:20:00,10.74,10.74,10.7,10.7,76800.0,9.8012,9.8012,9.7647,9.7647,76800.0
2013-06-12 13:25:00,10.7,10.73,10.7,10.72,10400.0,9.7647,9.7921,9.7647,9.7829,10400.0
2013-06-12 13:30:00,10.74,10.75,10.71,10.71,8800.0,9.8012,9.8103,9.7738,9.7738,8800.0
2013-06-12 13:35:00,10.71,10.71,10.68,10.68,23200.0,9.7738,9.7738,9.7464,9.7464,23200.0
2013-06-12 13:40:00,10.67,10.69,10.66,10.69,75200.0,9.7373,9.7556,9.7282,9.7556,75200.0
2013-06-12 13:45:00,10.7,10.71,10.7,10.7,4400.0,9.7647,9.7738,9.7647,9.7647,4400.0
2013-06-12 13:50:00,10.7,10.74,10.69,10.74,28000.0,9.7647,9.8012,9.7556,9.8012,28000.0
2013-06-12 13:55:00,10.75,10.75,10.72,10.73,36800.0,9.8103,9.8103,9.7829,9.7921,36800.0
2013-06-12 14:00:00,10.72,10.72,10.68,10.69,30800.0,9.7829,9.7829,9.7464,9.7556,30800.0
2013-06-12 14:05:00,10.69,10.7,10.67,10.7,10000.0,9.7556,9.7647,9.7373,9.7647,10000.0
2013-06-12 14:10:00,10.69,10.7,10.63,10.63,78400.0,9.7556,9.7647,9.7008,9.7008,78400.0
2013-06-12 14:15:00,10.63,10.64,10.6,10.62,108800.0,9.7008,9.7099,9.6734,9.6917,108800.0
2013-06-12 14:20:00,10.62,10.66,10.62,10.64,46800.0,9.6917,9.7282,9.6917,9.7099,46800.0
2013-06-12 14:25:00,10.64,10.64,10.61,10.63,56800.0,9.7099,9.7099,9.6826,9.7008,56800.0
2013-06-12 14:30:00,10.62,10.64,10.58,10.59,125600.0,9.6917,9.7099,9.6552,9.6643,125600.0
2013-06-12 14:35:00,10.6,10.6,10.6,10.6,2400.0,9.6734,9.6734,9.6734,9.6734,2400.0
2013-06-12 14:40:00,10.61,10.64,10.61,10.63,45600.0,9.6826,9.7099,9.6826,9.7008,45600.0
2013-06-12 14:45:00,10.63,10.63,10.58,10.59,64000.0,9.7008,9.7008,9.6552,9.6643,64000.0
2013-06-12 14:50:00,10.6,10.61,10.58,10.61,60000.0,9.6734,9.6826,9.6552,9.6826,60000.0
2013-06-12 14:55:00,10.6,10.61,10.59,10.61,48800.0,9.6734,9.6826,9.6643,9.6826,48800.0
2013-06-12 15:00:00,10.61,10.61,10.56,10.58,124400.0,9.6826,9.6826,9.6369,9.6552,124400.0
2013-06-12 15:05:00,10.58,10.6,10.56,10.59,114000.0,9.6552,9.6734,9.6369,9.6643,114000.0
2013-06-12 15:10:00,10.59,10.6,10.56,10.59,110000.0,9.6643,9.6734,9.6369,9.6643,110000.0
2013-06-12 15:15:00,10.59,10.59,10.54,10.54,115200.0,9.6643,9.6643,9.6187,9.6187,115200.0
2013-06-12 15:20:00,10.54,10.59,10.53,10.57,364000.0,9.6187,9.6643,9.6096,9.6461,364000.0
2013-06-12 15:25:00,10.57,10.61,10.56,10.59,470000.0,9.6461,9.6826,9.6369,9.6643,470000.0
2013-06-12 15:30:00,10.6,10.6,10.55,10.55,281200.0,9.6734,9.6734,9.6278,9.6278,281200.0
2013-06-12 15:35:00,10.55,10.58,10.55,10.57,289200.0,9.6278,9.6552,9.6278,9.6461,289200.0
2013-06-12 15:40:00,10.57,10.58,10.55,10.57,235600.0,9.6461,9.6552,9.6278,9.6461,235600.0
2013-06-12 15:45:00,10.57,10.63,10.57,10.62,528000.0,9.6461,9.7008,9.6461,9.6917,528000.0
2013-06-12 15:50:00,10.62,10.63,10.59,10.6,212400.0,9.6917,9.7008,9.6643,9.6734,212400.0
2013-06-12 15:55:00,10.6,10.61,10.56,10.57,431600.0,9.6734,9.6826,9.6369,9.6461,431600.0
2013-06-13 09:30:00,10.54,10.57,10.49,10.49,247600.0,9.6187,9.6461,9.5731,9.5731,247600.0
2013-06-13 09:35:00,10.5,10.51,10.47,10.49,229600.0,9.5822,9.5913,9.5548,9.5731,229600.0
2013-06-13 09:40:00,10.5,10.56,10.5,10.56,178400.0,9.5822,9.6369,9.5822,9.6369,178400.0
2013-06-13 09:45:00,10.56,10.58,10.53,10.54,109600.0,9.6369,9.6552,9.6096,9.6187,109600.0
2013-06-13 09:50:00,10.54,10.58,10.51,10.56,103600.0,9.6187,9.6552,9.5913,9.6369,103600.0
2013-06-13 09:55:00,10.56,10.62,10.55,10.61,100000.0,9.6369,9.6917,9.6278,9.6826,100000.0
2013-06-13 10:00:00,10.61,10.65,10.6,10.65,89600.0,9.6826,9.7191,9.6734,9.7191,89600.0
2013-06-13 10:05:00,10.65,10.65,10.6,10.6,78800.0,9.7191,9.7191,9.6734,9.6734,78800.0
2013-06-13 10:10:00,10.58,10.58,10.56,10.56,43200.0,9.6552,9.6552,9.6369,9.6369,43200.0
2013-06-13 10:15:00,10.56,10.62,10.56,10.61,180000.0,9.6369,9.6917,9.6369,9.6826,180000.0
2013-06-13 10:20:00,10.61,10.62,10.58,10.59,170000.0,9.6826,9.6917,9.6552,9.6643,170000.0
2013-06-13 10:25:00,10.6,10.62,10.59,10.62,105600.0,9.6734,9.6917,9.6643,9.6917,105600.0
2013-06-13 10:30:00,10.62,10.66,10.61,10.65,121600.0,9.6917,9.7282,9.6826,9.7191,121600.0
2013-06-13 10:35:00,10.66,10.67,10.64,10.66,109600.0,9.7282,9.7373,9.7099,9.7282,109600.0
2013-06-13 10:40:00,10.66,10.67,10.65,10.66,137600.0,9.7282,9.7373,9.7191,9.7282,137600.0
2013-06-13 10:45:00,10.66,10.69,10.66,10.66,60800.0,9.7282,9.7556,9.7282,9.7282,60800.0
2013-06-13 10:50:00,10.67,10.69,10.66,10.66,47200.0,9.7373,9.7556,9.7282,9.7282,47200.0
2013-06-13 10:55:00,10.65,10.65,10.63,10.63,29200.0,9.7191,9.7191,9.7008,9.7008,29200.0
2013-06-13 11:00:00,10.63,10.67,10.63,10.65,156000.0,9.7008,9.7373,9.7008,9.7191,156000.0
2013-06-13 11:05:00,10.63,10.65,10.62,10.63,75600.0,9.7008,9.7191,9.6917,9.7008,75600.0
2013-06-13 11:10:00,10.63,10.65,10.62,10.65,54400.0,9.7008,9.7191,9.6917,9.7191,54400.0
2013-06-13 11:15:00,10.65,10.65,10.63,10.65,59200.0,9.7191,9.7191,9.7008,9.7191,59200.0
2013-06-13 11:20:00,10.65,10.66,10.64,10.66,18000.0,9.7191,9.7282,9.7099,9.7282,18000.0
2013-06-13 11:25:00,10.67,10.69,10.66,10.69,77600.0,9.7373,9.7556,9.7282,9.7556,77600.0
2013-06-13 11:30:00,10.69,10.69,10.65,10.65,56000.0,9.7556,9.7556,9.7191,9.7191,56000.0
2013-06-13 11:35:00,10.64,10.67,10.63,10.67,63600.0,9.7099,9.7373,9.7008,9.7373,63600.0
2013-06-13 11:40:00,10.67,10.71,10.67,10.7,51600.0,9.7373,9.7738,9.7373,9.7647,51600.0
2013-06-13 11:45:00,10.7,10.71,10.68,10.7,49600.0,9.7647,9.7738,9.7464,9.7647,49600.0
2013-06-13 11:50:00,10.71,10.71,10.69,10.71,11600.0,9.7738,9.7738,9.7556,9.7738,11600.0
2013-06-13 11:55:00,10.69,10.71,10.68,10.71,19200.0,9.7556,9.7738,9.7464,9.7738,19200.0
2013-06-13 12:00:00,10.71,10.72,10.7,10.71,48400.0,9.7738,9.7829,9.7647,9.7738,48400.0
2013-06-13 12:05:00,10.72,10.72,10.7,10.7,32400.0,9.7829,9.7829,9.7647,9.7647,32400.0
2013-06-13 12:10:00,10.7,10.7,10.68,10.68,30400.0,9.7647,9.7647,9.7464,9.7464,30400.0
2013-06-13 12:15:00,10.69,10.7,10.69,10.69,13200.0,9.7556,9.7647,9.7556,9.7556,13200.0
2013-06-13 12:20:00,10.69,10.7,10.69,10.69,82400.0,9.7556,9.7647,9.7556,9.7556,82400.0
2013-06-13 12:25:00,10.7,10.7,10.69,10.69,4800.0,9.7647,9.7647,9.7556,9.7556,4800.0
2013-06-13 12:30:00,10.69,10.72,10.69,10.72,56800.0,9.7556,9.7829,9.7556,9.7829,56800.0
2013-06-13 12:35:00,10.72,10.76,10.72,10.75,92000.0,9.7829,9.8195,9.7829,9.8103,92000.0
2013-06-13 12:40:00,10.75,10.76,10.75,10.76,18000.0,9.8103,9.8195,9.8103,9.8195,18000.0
2013-06-13 12:45:00,10.76,10.77,10.76,10.76,38400.0,9.8195,9.8286,9.8195,9.8195,38400.0
2013-06-13 12:50:00,10.76,10.79,10.75,10.79,36400.0,9.8195,9.8468,9.8103,9.8468,36400.0
2013-06-13 12:55:00,10.78,10.81,10.78,10.81,62400.0,9.8377,9.8651,9.8377,9.8651,62400.0
2013-06-13 13:00:00,10.81,10.82,10.79,10.79,41600.0,9.8651,9.8742,9.8468,9.8468,41600.0
2013-06-13 13:05:00,10.78,10.79,10.77,10.78,52400.0,9.8377,9.8468,9.8286,9.8377,52400.0
2013-06-13 13:10:00,10.77,10.79,10.77,10.79,4800.0,9.8286,9.8468,9.8286,9.8468,4800.0
2013-06-13 13:15:00,10.79,10.8,10.79,10.8,7200.0,9.8468,9.856,9.8468,9.856,7200.0
2013-06-13 13:20:00,10.78,10.78,10.77,10.77,23600.0,9.8377,9.8377,9.8286,9.8286,23600.0
2013-06-13 13:25:00,10.77,10.77,10.77,10.77,0.0,9.8286,9.8286,9.8286,9.8286,0.0
2013-06-13 13:30:00,10.79,10.8,10.78,10.78,20000.0,9.8468,9.856,9.8377,9.8377,20000.0
2013-06-13 13:35:00,10.77,10.77,10.74,10.76,41600.0,9.8286,9.8286,9.8012,9.8195,41600.0
2013-06-13 13:40:00,10.76,10.76,10.75,10.76,3600.0,9.8195,9.8195,9.8103,9.8195,3600.0
2013-06-13 13:45:00,10.76,10.77,10.74,10.76,18800.0,9.8195,9.8286,9.8012,9.8195,18800.0
2013-06-13 13:50:00,10.77,10.79,10.77,10.79,37600.0,9.8286,9.8468,9.8286,9.8468,37600.0
2013-06-13 13:55:00,10.78,10.79,10.78,10.79,66800.0,9.8377,9.8468,9.8377,9.8468,66800.0
2013-06-13 14:00:00,10.79,10.85,10.79,10.84,130800.0,9.8468,9.9016,9.8468,9.8925,130800.0
2013-06-13 14:05:00,10.84,10.85,10.84,10.85,43200.0,9.8925,9.9016,9.8925,9.9016,43200.0
2013-06-13 14:10:00,10.85,10.85,10.84,10.85,26000.0,9.9016,9.9016,9.8925,9.9016,26000.0
2013-06-13 14:15:00,10.84,10.88,10.84,10.88,106800.0,9.8925,9.929,9.8925,9.929,106800.0
2013-06-13 14:20:00,10.89,10.9,10.88,10.88,76000.0,9.9381,9.9472,9.929,9.929,76000.0
2013-06-13 14:25:00,10.88,10.9,10.88,10.88,66800.0,9.929,9.9472,9.929,9.929,66800.0
2013-06-13 14:30:00,10.88,10.9,10.88,10.89,46400.0,9.929,9.9472,9.929,9.9381,46400.0
2013-06-13 14:35:00,10.88,10.89,10.88,10.88,4800.0,9.929,9.9381,9.929,9.929,4800.0
2013-06-13 14:40:00,10.89,10.89,10.87,10.87,65600.0,9.9381,9.9381,9.9198,9.9198,65600.0
2013-06-13 14:45:00,10.86,10.87,10.86,10.86,37200.0,9.9107,9.9198,9.9107,9.9107,37200.0
2013-06-13 14:50:00,10.86,10.89,10.86,10.89,21600.0,9.9107,9.9381,9.9107,9.9381,21600.0
2013-06-13 14:55:00,10.88,10.91,10.88,10.91,38000.0,9.929,9.9563,9.929,9.9563,38000.0
2013-06-13 15:00:00,10.91,10.93,10.9,10.93,168400.0,9.9563,9.9746,9.9472,9.9746,168400.0
2013-06-13 15:05:00,10.93,10.96,10.92,10.96,87200.0,9.9746,10.002,9.9655,10.002,87200.0
2013-06-13 15:10:00,10.95,10.97,10.95,10.97,30000.0,9.9928,10.0111,9.9928,10.0111,30000.0
2013-06-13 15:15:00,10.97,10.98,10.95,10.96,36400.0,10.0111,10.0202,9.9928,10.002,36400.0
2013-06-13 15:20:00,10.95,10.96,10.95,10.96,30000.0,9.9928,10.002,9.9928,10.002,30000.0
2013-06-13 15:25:00,10.96,10.99,10.95,10.97,50800.0,10.002,10.0293,9.9928,10.0111,50800.0
2013-06-13 15:30:00,10.97,10.99,10.96,10.96,32400.0,10.0111,10.0293,10.002,10.002,32400.0
2013-06-13 15:35:00,10.95,10.99,10.94,10.99,143600.0,9.9928,10.0293,9.9837,10.0293,143600.0
2013-06-13 15:40:00,10.99,11.06,10.99,11.06,257200.0,10.0293,10.0932,10.0293,10.0932,257200.0
2013-06-13 15:45:00,11.05,11.09,11.05,11.06,3191600.0,10.0841,10.1206,10.0841,10.0932,3191600.0
2013-06-13 15:50:00,11.05,11.06,11.03,11.03,383600.0,10.0841,10.0932,10.0659,10.0659,383600.0
2013-06-13 15:55:00,11.03,11.06,11.02,11.04,464000.0,10.0659,10.0932,10.0567,10.075,464000.0
2013-06-14 09:30:00,11.0,11.02,10.97,11.0,510000.0,10.0385,10.0567,10.0111,10.0385,510000.0
2013-06-14 09:35:00,11.0,11.01,10.97,10.98,228000.0,10.0385,10.0476,10.0111,10.0202,228000.0
2013-06-14 09:40:00,10.99,11.02,10.97,11.01,118000.0,10.0293,10.0567,10.0111,10.0476,118000.0
2013-06-14 09:45:00,11.01,11.07,11.01,11.07,316000.0,10.0476,10.1024,10.0476,10.1024,316000.0
2013-06-14 09:50:00,11.06,11.07,11.02,11.02,38800.0,10.0932,10.1024,10.0567,10.0567,38800.0
2013-06-14 09:55:00,11.03,11.09,11.01,11.08,92000.0,10.0659,10.1206,10.0476,10.1115,92000.0
2013-06-14 10:00:00,11.09,11.13,11.07,11.11,119600.0,10.1206,10.1571,10.1024,10.1389,119600.0
2013-06-14 10:05:00,11.12,11.12,11.11,11.11,66000.0,10.148,10.148,10.1389,10.1389,66000.0
2013-06-14 10:10:00,11.11,11.11,11.07,11.09,90000.0,10.1389,10.1389,10.1024,10.1206,90000.0
2013-06-14 10:15:00,11.1,11.1,11.06,11.09,86800.0,10.1297,10.1297,10.0932,10.1206,86800.0
2013-06-14 10:20:00,11.09,11.09,11.06,11.06,43200.0,10.1206,10.1206,10.0932,10.0932,43200.0
2013-06-14 10:25:00,11.05,11.06,11.02,11.03,1070400.0,10.0841,10.0932,10.0567,10.0659,1070400.0
2013-06-14 10:30:00,11.03,11.04,11.03,11.04,441600.0,10.0659,10.075,10.0659,10.075,441600.0
2013-06-14 10:35:00,11.05,11.05,10.99,11.01,120000.0,10.0841,10.0841,10.0293,10.0476,120000.0
2013-06-14 10:40:00,11.01,11.02,10.99,11.02,37600.0,10.0476,10.0567,10.0293,10.0567,37600.0
2013-06-14 10:45:00,11.03,11.03,10.96,10.96,140000.0,10.0659,10.0659,10.002,10.002,140000.0
2013-06-14 10:50:00,10.96,10.97,10.92,10.95,175600.0,10.002,10.0111,9.9655,9.9928,175600.0
2013-06-14 10:55:00,10.94,10.94,10.89,10.9,86800.0,9.9837,9.9837,9.9381,9.9472,86800.0
2013-06-14 11:00:00,10.88,10.93,10.87,10.93,335200.0,9.929,9.9746,9.9198,9.9746,335200.0
2013-06-14 11:05:00,10.92,10.94,10.89,10.92,54800.0,9.9655,9.9837,9.9381,9.9655,54800.0
2013-06-14 11:10:00,10.93,10.95,10.92,10.93,76000.0,9.9746,9.9928,9.9655,9.9746,76000.0
2013-06-14 11:15:00,10.94,10.95,10.92,10.94,30800.0,9.9837,9.9928,9.9655,9.9837,30800.0
2013-06-14 11:20:00,10.93,10.96,10.92,10.96,29600.0,9.9746,10.002,9.9655,10.002,29600.0
2013-06-14 11:25:00,10.96,10.96,10.95,10.95,58800.0,10.002,10.002,9.9928,9.9928,58800.0
2013-06-14 11:30:00,10.96,10.96,10.9,10.91,23200.0,10.002,10.002,9.9472,9.9563,23200.0
2013-06-14 11:35:00,10.93,10.98,10.93,10.97,32000.0,9.9746,10.0202,9.9746,10.0111,32000.0
2013-06-14 11:40:00,10.96,10.97,10.89,10.9,34400.0,10.002,10.0111,9.9381,9.9472,34400.0
2013-06-14 11:45:00,10.9,10.91,10.86,10.87,160400.0,9.9472,9.9563,9.9107,9.9198,160400.0
2013-06-14 11:50:00,10.87,10.9,10.87,10.89,150800.0,9.9198,9.9472,9.9198,9.9381,150800.0
2013-06-14 11:55:00,10.9,10.94,10.9,10.93,95600.0,9.9472,9.9837,9.9472,9.9746,95600.0
2013-06-14 12:00:00,10.93,10.93,10.88,10.88,51600.0,9.9746,9.9746,9.929,9.929,51600.0
2013-06-14 12:05:00,10.92,10.94,10.89,10.92,188400.0,9.9655,9.9837,9.9381,9.9655,188400.0
2013-06-14 12:10:00,10.93,10.93,10.9,10.91,23200.0,9.9746,9.9746,9.9472,9.9563,23200.0
2013-06-14 12:15:00,10.9,10.94,10.9,10.92,93200.0,9.9472,9.9837,9.9472,9.9655,93200.0
2013-06-14 12:20:00,10.93,10.94,10.91,10.93,37600.0,9.9746,9.9837,9.9563,9.9746,37600.0
2013-06-14 12:25:00,10.93,10.95,10.92,10.93,23600.0,9.9746,9.9928,9.9655,9.9746,23600.0
2013-06-14 12:30:00,10.93,10.93,10.9,10.9,23600.0,9.9746,9.9746,9.9472,9.9472,23600.0
2013-06-14 12:35:00,10.9,10.96,10.9,10.95,74000.0,9.9472,10.002,9.9472,9.9928,74000.0
2013-06-14 12:40:00,10.95,10.96,10.92,10.94,196400.0,9.9928,10.002,9.9655,9.9837,196400.0
2013-06-14 12:45:00,10.95,10.95,10.94,10.94,12400.0,9.9928,9.9928,9.9837,9.9837,12400.0
2013-06-14 12:50:00,10.93,10.93,10.9,10.9,37600.0,9.9746,9.9746,9.9472,9.9472,37600.0
2013-06-14 12:55:00,10.91,10.91,10.87,10.88,42400.0,9.9563,9.9563,9.9198,9.929,42400.0
2013-06-14 13:00:00,10.87,10.88,10.83,10.84,106400.0,9.9198,9.929,9.8833,9.8925,106400.0
2013-06-14 13:05:00,10.84,10.87,10.84,10.87,36800.0,9.8925,9.9198,9.8925,9.9198,36800.0
2013-06-14 13:10:00,10.86,10.88,10.86,10.87,324800.0,9.9107,9.929,9.9107,9.9198,324800.0
2013-06-14 13:15:00,10.88,10.88,10.83,10.83,485200.0,9.929,9.929,9.8833,9.8833,485200.0
2013-06-14 13:20:00,10.83,10.83,10.81,10.81,77200.0,9.8833,9.8833,9.8651,9.8651,77200.0
2013-06-14 13:25:00,10.8,10.8,10.78,10.8,89600.0,9.856,9.856,9.8377,9.856,89600.0
2013-06-14 13:30:00,10.79,10.82,10.79,10.81,176000.0,9.8468,9.8742,9.8468,9.8651,176000.0
2013-06-14 13:35:00,10.81,10.82,10.78,10.8,52000.0,9.8651,9.8742,9.8377,9.856,52000.0
2013-06-14 13:40:00,10.81,10.83,10.81,10.81,31600.0,9.8651,9.8833,9.8651,9.8651,31600.0
2013-06-14 13:45:00,10.82,10.83,10.82,10.83,26000.0,9.8742,9.8833,9.8742,9.8833,26000.0
2013-06-14 13:50:00,10.83,10.83,10.8,10.8,106000.0,9.8833,9.8833,9.856,9.856,106000.0
2013-06-14 13:55:00,10.8,10.82,10.8,10.82,24000.0,9.856,9.8742,9.856,9.8742,24000.0
2013-06-14 14:00:00,10.82,10.82,10.78,10.79,82000.0,9.8742,9.8742,9.8377,9.8468,82000.0
2013-06-14 14:05:00,10.79,10.86,10.79,10.86,62400.0,9.8468,9.9107,9.8468,9.9107,62400.0
2013-06-14 14:10:00,10.85,10.85,10.84,10.84,5600.0,9.9016,9.9016,9.8925,9.8925,5600.0
2013-06-14 14:15:00,10.83,10.86,10.83,10.86,251600.0,9.8833,9.9107,9.8833,9.9107,251600.0
2013-06-14 14:20:00,10.86,10.91,10.86,10.91,822800.0,9.9107,9.9563,9.9107,9.9563,822800.0
2013-06-14 14:25:00,10.91,10.92,10.89,10.9,48800.0,9.9563,9.9655,9.9381,9.9472,48800.0
2013-06-14 14:30:00,10.9,10.9,10.87,10.88,34000.0,9.9472,9.9472,9.9198,9.929,34000.0
2013-06-14 14:35:00,10.9,10.91,10.88,10.9,43200.0,9.9472,9.9563,9.929,9.9472,43200.0
2013-06-14 14:40:00,10.91,10.91,10.89,10.9,27200.0,9.9563,9.9563,9.9381,9.9472,27200.0
2013-06-14 14:45:00,10.9,10.9,10.88,10.89,19600.0,9.9472,9.9472,9.929,9.9381,19600.0
2013-06-14 14:50:00,10.88,10.88,10.86,10.86,28000.0,9.929,9.929,9.9107,9.9107,28000.0
2013-06-14 14:55:00,10.85,10.85,10.81,10.82,65200.0,9.9016,9.9016,9.8651,9.8742,65200.0
2013-06-14 15:00:00,10.83,10.89,10.83,10.89,115200.0,9.8833,9.9381,9.8833,9.9381,115200.0
2013-06-14 15:05:00,10.88,10.9,10.88,10.88,87200.0,9.929,9.9472,9.929,9.929,87200.0
2013-06-14 15:10:00,10.88,10.9,10.88,10.89,22800.0,9.929,9.9472,9.929,9.9381,22800.0
2013-06-14 15:15:00,10.9,10.93,10.9,10.92,109200.0,9.9472,9.9746,9.9472,9.9655,109200.0
2013-06-14 15:20:00,10.93,10.94,10.91,10.92,50400.0,9.9746,9.9837,9.9563,9.9655,50400.0
2013-06-14 15:25:00,10.92,10.93,10.88,10.88,76800.0,9.9655,9.9746,9.929,9.929,76800.0
2013-06-14 15:30:00,10.9,10.9,10.86,10.86,33200.0,9.9472,9.9472,9.9107,9.9107,33200.0
2013-06-14 15:35:00,10.87,10.89,10.86,10.88,30000.0,9.9198,9.9381,9.9107,9.929,30000.0
2013-06-14 15:40:00,10.88,10.88,10.81,10.82,100000.0,9.929,9.929,9.8651,9.8742,100000.0
2013-06-14 15:45:00,10.83,10.86,10.8,10.85,78000.0,9.8833,9.9107,9.856,9.9016,78000.0
2013-06-14 15:50:00,10.85,10.85,10.83,10.85,80800.0,9.9016,9.9016,9.8833,9.9016,80800.0
2013-06-14 15:55:00,10.85,10.86,10.83,10.83,139600.0,9.9016,9.9107,9.8833,9.8833,139600.0
2013-06-17 09:30:00,11.05,11.13,11.05,11.12,524000.0,10.0841,10.1571,10.0841,10.148,524000.0
2013-06-17 09:35:00,11.12,11.14,11.1,11.13,324800.0,10.148,10.1662,10.1297,10.1571,324800.0
2013-06-17 09:40:00,11.13,11.15,11.11,11.15,160000.0,10.1571,10.1754,10.1389,10.1754,160000.0
2013-06-17 09:45:00,11.15,11.19,11.15,11.17,246400.0,10.1754,10.2119,10.1754,10.1936,246400.0
2013-06-17 09:50:00,11.18,11.18,11.16,11.17,82000.0,10.2027,10.2027,10.1845,10.1936,82000.0
2013-06-17 09:55:00,11.17,11.18,11.15,11.16,171200.0,10.1936,10.2027,10.1754,10.1845,171200.0
2013-06-17 10:00:00,11.16,11.18,11.13,11.13,143600.0,10.1845,10.2027,10.1571,10.1571,143600.0
2013-06-17 10:05:00,11.13,11.18,11.13,11.17,98000.0,10.1571,10.2027,10.1571,10.1936,98000.0
2013-06-17 10:10:00,11.17,11.19,11.16,11.17,97600.0,10.1936,10.2119,10.1845,10.1936,97600.0
2013-06-17 10:15:00,11.17,11.18,11.14,11.16,103200.0,10.1936,10.2027,10.1662,10.1845,103200.0
2013-06-17 10:20:00,11.16,11.17,11.14,11.15,88000.0,10.1845,10.1936,10.1662,10.1754,88000.0
2013-06-17 10:25:00,11.14,11.18,11.14,11.16,90400.0,10.1662,10.2027,10.1662,10.1845,90400.0
2013-06-17 10:30:00,11.17,11.18,11.16,11.18,52800.0,10.1936,10.2027,10.1845,10.2027,52800.0
2013-06-17 10:35:00,11.17,11.18,11.15,11.15,68000.0,10.1936,10.2027,10.1754,10.1754,68000.0
2013-06-17 10:40:00,11.15,11.16,11.14,11.15,60800.0,10.1754,10.1845,10.1662,10.1754,60800.0
2013-06-17 10:45:00,11.15,11.18,11.15,11.18,49600.0,10.1754,10.2027,10.1754,10.2027,49600.0
2013-06-17 10:50:00,11.15,11.17,11.15,11.16,39600.0,10.1754,10.1936,10.1754,10.1845,39600.0
2013-06-17 10:55:00,11.17,11.2,11.17,11.2,72000.0,10.1936,10.221,10.1936,10.221,72000.0
2013-06-17 11:00:00,11.2,11.21,11.19,11.2,61600.0,10.221,10.2301,10.2119,10.221,61600.0
2013-06-17 11:05:00,11.2,11.22,11.19,11.22,47600.0,10.221,10.2392,10.2119,10.2392,47600.0
2013-06-17 11:10:00,11.22,11.23,11.22,11.23,68000.0,10.2392,10.2484,10.2392,10.2484,68000.0
2013-06-17 11:15:00,11.22,11.23,11.2,11.2,56000.0,10.2392,10.2484,10.221,10.221,56000.0
2013-06-17 11:20:00,11.2,11.2,11.19,11.2,102000.0,10.221,10.221,10.2119,10.221,102000.0
2013-06-17 11:25:00,11.19,11.19,11.17,11.18,66000.0,10.2119,10.2119,10.1936,10.2027,66000.0
2013-06-17 11:30:00,11.18,11.19,11.18,11.19,50800.0,10.2027,10.2119,10.2027,10.2119,50800.0
2013-06-17 11:35:00,11.18,11.19,11.16,11.18,70000.0,10.2027,10.2119,10.1845,10.2027,70000.0
2013-06-17 11:40:00,11.18,11.18,11.16,11.16,60000.0,10.2027,10.2027,10.1845,10.1845,60000.0
2013-06-17 11:45:00,11.16,11.17,11.14,11.15,128000.0,10.1845,10.1936,10.1662,10.1754,128000.0
2013-06-17 11:50:00,11.16,11.17,11.15,11.16,128800.0,10.1845,10.1936,10.1754,10.1845,128800.0
2013-06-17 11:55:00,11.16,11.17,11.15,11.17,48800.0,10.1845,10.1936,10.1754,10.1936,48800.0
2013-06-17 12:00:00,11.15,11.17,11.15,11.17,121200.0,10.1754,10.1936,10.1754,10.1936,121200.0
2013-06-17 12:05:00,11.17,11.17,11.15,11.16,56400.0,10.1936,10.1936,10.1754,10.1845,56400.0
2013-06-17 12:10:00,11.15,11.15,11.14,11.15,33600.0,10.1754,10.1754,10.1662,10.1754,33600.0
2013-06-17 12:15:00,11.15,11.15,11.15,11.15,21200.0,10.1754,10.1754,10.1754,10.1754,21200.0
2013-06-17 12:20:00,11.16,11.16,11.15,11.16,22800.0,10.1845,10.1845,10.1754,10.1845,22800.0
2013-06-17 12:25:00,11.16,11.16,11.14,11.14,27600.0,10.1845,10.1845,10.1662,10.1662,27600.0
2013-06-17 12:30:00,11.15,11.15,11.15,11.15,6400.0,10.1754,10.1754,10.1754,10.1754,6400.0
2013-06-17 12:35:00,11.15,11.15,11.15,11.15,35200.0,10.1754,10.1754,10.1754,10.1754,35200.0
2013-06-17 12:40:00,11.15,11.17,11.15,11.16,21200.0,10.1754,10.1936,10.1754,10.1845,21200.0
2013-06-17 12:45:00,11.17,11.18,11.17,11.17,26800.0,10.1936,10.2027,10.1936,10.1936,26800.0
2013-06-17 12:50:00,11.17,11.18,11.16,11.17,12400.0,10.1936,10.2027,10.1845,10.1936,12400.0
2013-06-17 12:55:00,11.15,11.15,11.14,11.15,54400.0,10.1754,10.1754,10.1662,10.1754,54400.0
2013-06-17 13:00:00,11.15,11.17,11.15,11.17,50400.0,10.1754,10.1936,10.1754,10.1936,50400.0
2013-06-17 13:05:00,11.16,11.17,11.15,11.16,17200.0,10.1845,10.1936,10.1754,10.1845,17200.0
2013-06-17 13:10:00,11.15,11.15,11.15,11.15,16800.0,10.1754,10.1754,10.1754,10.1754,16800.0
2013-06-17 13:15:00,11.14,11.15,11.13,11.15,58000.0,10.1662,10.1754,10.1571,10.1754,58000.0
2013-06-17 13:20:00,11.15,11.2,11.15,11.19,131600.0,10.1754,10.221,10.1754,10.2119,131600.0
2013-06-17 13:25:00,11.2,11.2,11.18,11.19,23200.0,10.221,10.221,10.2027,10.2119,23200.0
2013-06-17 13:30:00,11.19,11.21,11.19,11.21,11200.0,10.2119,10.2301,10.2119,10.2301,11200.0
2013-06-17 13:35:00,11.21,11.21,11.19,11.2,22800.0,10.2301,10.2301,10.2119,10.221,22800.0
2013-06-17 13:40:00,11.2,11.2,11.19,11.19,18800.0,10.221,10.221,10.2119,10.2119,18800.0
2013-06-17 13:45:00,11.2,11.21,11.19,11.2,44000.0,10.221,10.2301,10.2119,10.221,44000.0
2013-06-17 13:50:00,11.19,11.2,11.18,11.18,29600.0,10.2119,10.221,10.2027,10.2027,29600.0
2013-06-17 13:55:00,11.18,11.2,11.18,11.18,50000.0,10.2027,10.221,10.2027,10.2027,50000.0
2013-06-17 14:00:00,11.19,11.19,11.19,11.19,10800.0,10.2119,10.2119,10.2119,10.2119,10800.0
2013-06-17 14:05:00,11.18,11.18,11.11,11.13,209200.0,10.2027,10.2027,10.1389,10.1571,209200.0
2013-06-17 14:10:00,11.13,11.14,11.08,11.11,172000.0,10.1571,10.1662,10.1115,10.1389,172000.0
2013-06-17 14:15:00,11.1,11.11,11.08,11.09,169600.0,10.1297,10.1389,10.1115,10.1206,169600.0
2013-06-17 14:20:00,11.1,11.11,11.05,11.05,220400.0,10.1297,10.1389,10.0841,10.0841,220400.0
2013-06-17 14:25:00,11.05,11.05,11.0,11.03,370800.0,10.0841,10.0841,10.0385,10.0659,370800.0
2013-06-17 14:30:00,11.03,11.06,11.0,11.05,171200.0,10.0659,10.0932,10.0385,10.0841,171200.0
2013-06-17 14:35:00,11.06,11.06,11.04,11.04,142000.0,10.0932,10.0932,10.075,10.075,142000.0
2013-06-17 14:40:00,11.06,11.06,11.02,11.03,103200.0,10.0932,10.0932,10.0567,10.0659,103200.0
2013-06-17 14:45:00,11.03,11.03,10.95,10.95,2074800.0,10.0659,10.0659,9.9928,9.9928,2074800.0
2013-06-17 14:50:00,10.95,10.97,10.92,10.94,403600.0,9.9928,10.0111,9.9655,9.9837,403600.0
2013-06-17 14:55:00,10.94,10.95,10.91,10.94,228000.0,9.9837,9.9928,9.9563,9.9837,228000.0
2013-06-17 15:00:00,10.95,10.98,10.92,10.98,237600.0,9.9928,10.0202,9.9655,10.0202,237600.0
2013-06-17 15:05:00,10.98,11.0,10.96,10.99,130000.0,10.0202,10.0385,10.002,10.0293,130000.0
2013-06-17 15:10:00,10.99,10.99,10.95,10.96,180400.0,10.0293,10.0293,9.9928,10.002,180400.0
2013-06-17 15:15:00,10.95,10.98,10.94,10.97,212000.0,9.9928,10.0202,9.9837,10.0111,212000.0
2013-06-17 15:20:00,10.97,10.98,10.94,10.98,109200.0,10.0111,10.0202,9.9837,10.0202,109200.0
2013-06-17 15:25:00,10.98,11.0,10.97,11.0,99200.0,10.0202,10.0385,10.0111,10.0385,99200.0
2013-06-17 15:30:00,11.0,11.06,10.99,11.06,270400.0,10.0385,10.0932,10.0293,10.0932,270400.0
2013-06-17 15:35:00,11.06,11.12,11.06,11.11,256800.0,10.0932,10.148,10.0932,10.1389,256800.0
2013-06-17 15:40:00,11.11,11.11,11.09,11.09,123600.0,10.1389,10.1389,10.1206,10.1206,123600.0
2013-06-17 15:45:00,11.09,11.1,11.06,11.1,119600.0,10.1206,10.1297,10.0932,10.1297,119600.0
2013-06-17 15:50:00,11.09,11.09,11.04,11.06,161600.0,10.1206,10.1206,10.075,10.0932,161600.0
2013-06-17 15:55:00,11.05,11.1,11.05,11.09,326000.0,10.0841,10.1297,10.0841,10.1206,326000.0
2013-06-18 09:30:00,11.11,11.15,11.1,11.15,184000.0,10.1389,10.1754,10.1297,10.1754,184000.0
2013-06-18 09:35:00,11.15,11.19,11.13,11.16,194000.0,10.1754,10.2119,10.1571,10.1845,194000.0
2013-06-18 09:40:00,11.16,11.17,11.14,11.15,84000.0,10.1845,10.1936,10.1662,10.1754,84000.0
2013-06-18 09:45:00,11.16,11.18,11.12,11.17,186400.0,10.1845,10.2027,10.148,10.1936,186400.0
2013-06-18 09:50:00,11.17,11.19,11.15,11.17,136800.0,10.1936,10.2119,10.1754,10.1936,136800.0
2013-06-18 09:55:00,11.17,11.18,11.14,11.14,34000.0,10.1936,10.2027,10.1662,10.1662,34000.0
2013-06-18 10:00:00,11.15,11.17,11.12,11.14,71600.0,10.1754,10.1936,10.148,10.1662,71600.0
2013-06-18 10:05:00,11.14,11.18,11.14,11.18,116000.0,10.1662,10.2027,10.1662,10.2027,116000.0
2013-06-18 10:10:00,11.17,11.19,11.15,11.18,100400.0,10.1936,10.2119,10.1754,10.2027,100400.0
2013-06-18 10:15:00,11.18,11.21,11.17,11.2,105600.0,10.2027,10.2301,10.1936,10.221,105600.0
2013-06-18 10:20:00,11.2,11.21,11.19,11.21,104800.0,10.221,10.2301,10.2119,10.2301,104800.0
2013-06-18 10:25:00,11.21,11.22,11.19,11.2,105600.0,10.2301,10.2392,10.2119,10.221,105600.0
2013-06-18 10:30:00,11.21,11.24,11.21,11.23,187600.0,10.2301,10.2575,10.2301,10.2484,187600.0
2013-06-18 10:35:00,11.24,11.27,11.24,11.26,129600.0,10.2575,10.2849,10.2575,10.2757,129600.0
2013-06-18 10:40:00,11.26,11.27,11.24,11.25,246800.0,10.2757,10.2849,10.2575,10.2666,246800.0
2013-06-18 10:45:00,11.25,11.25,11.23,11.24,238000.0,10.2666,10.2666,10.2484,10.2575,238000.0
2013-06-18 10:50:00,11.25,11.27,11.25,11.26,28000.0,10.2666,10.2849,10.2666,10.2757,28000.0
2013-06-18 10:55:00,11.26,11.28,11.26,11.27,85200.0,10.2757,10.294,10.2757,10.2849,85200.0
2013-06-18 11:00:00,11.27,11.27,11.24,11.25,90000.0,10.2849,10.2849,10.2575,10.2666,90000.0
2013-06-18 11:05:00,11.25,11.26,11.24,11.25,18400.0,10.2666,10.2757,10.2575,10.2666,18400.0
2013-06-18 11:10:00,11.24,11.25,11.24,11.24,84800.0,10.2575,10.2666,10.2575,10.2575,84800.0
2013-06-18 11:15:00,11.24,11.26,11.24,11.25,24800.0,10.2575,10.2757,10.2575,10.2666,24800.0
2013-06-18 11:20:00,11.25,11.26,11.23,11.24,64800.0,10.2666,10.2757,10.2484,10.2575,64800.0
2013-06-18 11:25:00,11.24,11.3,11.24,11.3,365600.0,10.2575,10.3123,10.2575,10.3123,365600.0
2013-06-18 11:30:00,11.3,11.33,11.3,11.32,526800.0,10.3123,10.3396,10.3123,10.3305,526800.0
2013-06-18 11:35:00,11.32,11.34,11.31,11.31,123600.0,10.3305,10.3488,10.3214,10.3214,123600.0
2013-06-18 11:40:00,11.31,11.32,11.31,11.31,136800.0,10.3214,10.3305,10.3214,10.3214,136800.0
2013-06-18 11:45:00,11.31,11.31,11.29,11.29,103600.0,10.3214,10.3214,10.3031,10.3031,103600.0
2013-06-18 11:50:00,11.29,11.3,11.28,11.29,708800.0,10.3031,10.3123,10.294,10.3031,708800.0
2013-06-18 11:55:00,11.29,11.29,11.27,11.27,229200.0,10.3031,10.3031,10.2849,10.2849,229200.0
2013-06-18 12:00:00,11.28,11.28,11.27,11.28,265200.0,10.294,10.294,10.2849,10.294,265200.0
2013-06-18 12:05:00,11.28,11.28,11.25,11.27,59600.0,10.294,10.294,10.2666,10.2849,59600.0
2013-06-18 12:10:00,11.26,11.28,11.26,11.27,18000.0,10.2757,10.294,10.2757,10.2849,18000.0
2013-06-18 12:15:00,11.27,11.29,11.27,11.28,54800.0,10.2849,10.3031,10.2849,10.294,54800.0
2013-06-18 12:20:00,11.27,11.27,11.27,11.27,2800.0,10.2849,10.2849,10.2849,10.2849,2800.0
2013-06-18 12:25:00,11.28,11.28,11.27,11.27,46400.0,10.294,10.294,10.2849,10.2849,46400.0
2013-06-18 12:30:00,11.28,11.3,11.28,11.29,30400.0,10.294,10.3123,10.294,10.3031,30400.0
2013-06-18 12:35:00,11.28,11.3,11.28,11.3,127600.0,10.294,10.3123,10.294,10.3123,127600.0
2013-06-18 12:40:00,11.3,11.31,11.3,11.31,44800.0,10.3123,10.3214,10.3123,10.3214,44800.0
2013-06-18 12:45:00,11.31,11.32,11.3,11.31,43600.0,10.3214,10.3305,10.3123,10.3214,43600.0
2013-06-18 12:50:00,11.31,11.33,11.31,11.32,24400.0,10.3214,10.3396,10.3214,10.3305,24400.0
2013-06-18 12:55:00,11.33,11.35,11.33,11.34,140800.0,10.3396,10.3579,10.3396,10.3488,140800.0
2013-06-18 13:00:00,11.35,11.35,11.32,11.33,168800.0,10.3579,10.3579,10.3305,10.3396,168800.0
2013-06-18 13:05:00,11.32,11.32,11.31,11.31,46800.0,10.3305,10.3305,10.3214,10.3214,46800.0
2013-06-18 13:10:00,11.31,11.31,11.31,11.31,6400.0,10.3214,10.3214,10.3214,10.3214,6400.0
2013-06-18 13:15:00,11.31,11.31,11.29,11.31,43200.0,10.3214,10.3214,10.3031,10.3214,43200.0
2013-06-18 13:20:00,11.31,11.31,11.3,11.31,27200.0,10.3214,10.3214,10.3123,10.3214,27200.0
2013-06-18 13:25:00,11.31,11.32,11.3,11.3,49600.0,10.3214,10.3305,10.3123,10.3123,49600.0
2013-06-18 13:30:00,11.31,11.31,11.28,11.3,133600.0,10.3214,10.3214,10.294,10.3123,133600.0
2013-06-18 13:35:00,11.29,11.31,11.29,11.3,52000.0,10.3031,10.3214,10.3031,10.3123,52000.0
2013-06-18 13:40:00,11.31,11.33,11.31,11.33,46400.0,10.3214,10.3396,10.3214,10.3396,46400.0
2013-06-18 13:45:00,11.32,11.34,11.32,11.32,23200.0,10.3305,10.3488,10.3305,10.3305,23200.0
2013-06-18 13:50:00,11.33,11.35,11.33,11.34,74800.0,10.3396,10.3579,10.3396,10.3488,74800.0
2013-06-18 13:55:00,11.34,11.34,11.32,11.33,48000.0,10.3488,10.3488,10.3305,10.3396,48000.0
2013-06-18 14:00:00,11.34,11.34,11.31,11.34,52000.0,10.3488,10.3488,10.3214,10.3488,52000.0
2013-06-18 14:05:00,11.34,11.37,11.34,11.36,72000.0,10.3488,10.3761,10.3488,10.367,72000.0
2013-06-18 14:10:00,11.36,11.38,11.36,11.36,160800.0,10.367,10.3853,10.367,10.367,160800.0
2013-06-18 14:15:00,11.36,11.37,11.36,11.36,159600.0,10.367,10.3761,10.367,10.367,159600.0
2013-06-18 14:20:00,11.36,11.37,11.36,11.37,46800.0,10.367,10.3761,10.367,10.3761,46800.0
2013-06-18 14:25:00,11.37,11.38,11.33,11.35,103200.0,10.3761,10.3853,10.3396,10.3579,103200.0
2013-06-18 14:30:00,11.35,11.37,11.35,11.36,83600.0,10.3579,10.3761,10.3579,10.367,83600.0
2013-06-18 14:35:00,11.36,11.37,11.36,11.36,44000.0,10.367,10.3761,10.367,10.367,44000.0
2013-06-18 14:40:00,11.36,11.36,11.35,11.35,64800.0,10.367,10.367,10.3579,10.3579,64800.0
2013-06-18 14:45:00,11.35,11.39,11.35,11.38,165200.0,10.3579,10.3944,10.3579,10.3853,165200.0
2013-06-18 14:50:00,11.39,11.39,11.37,11.37,89600.0,10.3944,10.3944,10.3761,10.3761,89600.0
2013-06-18 14:55:00,11.38,11.38,11.37,11.38,16800.0,10.3853,10.3853,10.3761,10.3853,16800.0
2013-06-18 15:00:00,11.38,11.38,11.37,11.37,52000.0,10.3853,10.3853,10.3761,10.3761,52000.0
2013-06-18 15:05:00,11.37,11.37,11.34,11.36,124800.0,10.3761,10.3761,10.3488,10.367,124800.0
2013-06-18 15:10:00,11.36,11.37,11.34,11.35,38800.0,10.367,10.3761,10.3488,10.3579,38800.0
2013-06-18 15:15:00,11.34,11.36,11.33,11.35,99600.0,10.3488,10.367,10.3396,10.3579,99600.0
2013-06-18 15:20:00,11.35,11.37,11.35,11.37,162800.0,10.3579,10.3761,10.3579,10.3761,162800.0
2013-06-18 15:25:00,11.36,11.38,11.36,11.38,36400.0,10.367,10.3853,10.367,10.3853,36400.0
2013-06-18 15:30:00,11.38,11.38,11.36,11.36,59200.0,10.3853,10.3853,10.367,10.367,59200.0
2013-06-18 15:35:00,11.36,11.36,11.34,11.35,66400.0,10.367,10.367,10.3488,10.3579,66400.0
2013-06-18 15:40:00,11.35,11.37,11.33,11.33,137200.0,10.3579,10.3761,10.3396,10.3396,137200.0
2013-06-18 15:45:00,11.33,11.34,11.32,11.32,179200.0,10.3396,10.3488,10.3305,10.3305,179200.0
2013-06-18 15:50:00,11.32,11.33,11.3,11.31,164400.0,10.3305,10.3396,10.3123,10.3214,164400.0
2013-06-18 15:55:00,11.3,11.34,11.3,11.34,300000.0,10.3123,10.3488,10.3123,10.3488,300000.0
2013-06-19 09:30:00,11.32,11.36,11.3,11.3,144400.0,10.3305,10.367,10.3123,10.3123,144400.0
2013-06-19 09:35:00,11.3,11.32,11.29,11.3,86000.0,10.3123,10.3305,10.3031,10.3123,86000.0
2013-06-19 09:40:00,11.28,11.28,11.26,11.28,82400.0,10.294,10.294,10.2757,10.294,82400.0
2013-06-19 09:45:00,11.28,11.29,11.26,11.26,56800.0,10.294,10.3031,10.2757,10.2757,56800.0
2013-06-19 09:50:00,11.26,11.26,11.24,11.26,51600.0,10.2757,10.2757,10.2575,10.2757,51600.0
2013-06-19 09:55:00,11.27,11.28,11.25,11.27,1310400.0,10.2849,10.294,10.2666,10.2849,1310400.0
2013-06-19 10:00:00,11.27,11.3,11.24,11.28,293600.0,10.2849,10.3123,10.2575,10.294,293600.0
2013-06-19 10:05:00,11.29,11.3,11.27,11.28,184000.0,10.3031,10.3123,10.2849,10.294,184000.0
2013-06-19 10:10:00,11.29,11.3,11.28,11.28,239600.0,10.3031,10.3123,10.294,10.294,239600.0
2013-06-19 10:15:00,11.28,11.32,11.28,11.31,232400.0,10.294,10.3305,10.294,10.3214,232400.0
2013-06-19 10:20:00,11.31,11.33,11.31,11.33,44400.0,10.3214,10.3396,10.3214,10.3396,44400.0
2013-06-19 10:25:00,11.33,11.35,11.32,11.33,145600.0,10.3396,10.3579,10.3305,10.3396,145600.0
2013-06-19 10:30:00,11.33,11.33,11.31,11.33,238400.0,10.3396,10.3396,10.3214,10.3396,238400.0
2013-06-19 10:35:00,11.32,11.33,11.31,11.33,174400.0,10.3305,10.3396,10.3214,10.3396,174400.0
2013-06-19 10:40:00,11.32,11.35,11.32,11.34,42400.0,10.3305,10.3579,10.3305,10.3488,42400.0
2013-06-19 10:45:00,11.35,11.35,11.3,11.31,80000.0,10.3579,10.3579,10.3123,10.3214,80000.0
2013-06-19 10:50:00,11.31,11.33,11.3,11.31,50400.0,10.3214,10.3396,10.3123,10.3214,50400.0
2013-06-19 10:55:00,11.31,11.32,11.29,11.31,24800.0,10.3214,10.3305,10.3031,10.3214,24800.0
2013-06-19 11:00:00,11.31,11.31,11.29,11.29,15200.0,10.3214,10.3214,10.3031,10.3031,15200.0
2013-06-19 11:05:00,11.3,11.3,11.3,11.3,2800.0,10.3123,10.3123,10.3123,10.3123,2800.0
2013-06-19 11:10:00,11.3,11.32,11.3,11.31,40400.0,10.3123,10.3305,10.3123,10.3214,40400.0
2013-06-19 11:15:00,11.31,11.33,11.31,11.33,66400.0,10.3214,10.3396,10.3214,10.3396,66400.0
2013-06-19 11:20:00,11.32,11.32,11.3,11.31,36400.0,10.3305,10.3305,10.3123,10.3214,36400.0
2013-06-19 11:25:00,11.31,11.31,11.29,11.31,59200.0,10.3214,10.3214,10.3031,10.3214,59200.0
2013-06-19 11:30:00,11.3,11.32,11.28,11.32,174400.0,10.3123,10.3305,10.294,10.3305,174400.0
2013-06-19 11:35:00,11.33,11.34,11.31,11.31,54800.0,10.3396,10.3488,10.3214,10.3214,54800.0
2013-06-19 11:40:00,11.31,11.32,11.3,11.31,24800.0,10.3214,10.3305,10.3123,10.3214,24800.0
2013-06-19 11:45:00,11.31,11.31,11.31,11.31,8400.0,10.3214,10.3214,10.3214,10.3214,8400.0
2013-06-19 11:50:00,11.3,11.31,11.3,11.3,8400.0,10.3123,10.3214,10.3123,10.3123,8400.0
2013-06-19 11:55:00,11.31,11.31,11.28,11.28,47200.0,10.3214,10.3214,10.294,10.294,47200.0
2013-06-19 12:00:00,11.29,11.29,11.27,11.28,52000.0,10.3031,10.3031,10.2849,10.294,52000.0
2013-06-19 12:05:00,11.27,11.28,11.27,11.28,14000.0,10.2849,10.294,10.2849,10.294,14000.0
2013-06-19 12:10:00,11.28,11.29,11.27,11.29,25200.0,10.294,10.3031,10.2849,10.3031,25200.0
2013-06-19 12:15:00,11.29,11.29,11.27,11.27,21200.0,10.3031,10.3031,10.2849,10.2849,21200.0
2013-06-19 12:20:00,11.27,11.27,11.26,11.27,8000.0,10.2849,10.2849,10.2757,10.2849,8000.0
2013-06-19 12:25:00,11.28,11.29,11.26,11.29,95600.0,10.294,10.3031,10.2757,10.3031,95600.0
2013-06-19 12:30:00,11.29,11.29,11.28,11.28,10400.0,10.3031,10.3031,10.294,10.294,10400.0
2013-06-19 12:35:00,11.27,11.28,11.27,11.28,18400.0,10.2849,10.294,10.2849,10.294,18400.0
2013-06-19 12:40:00,11.29,11.31,11.29,11.3,12000.0,10.3031,10.3214,10.3031,10.3123,12000.0
2013-06-19 12:45:00,11.29,11.31,11.29,11.3,10000.0,10.3031,10.3214,10.3031,10.3123,10000.0
2013-06-19 12:50:00,11.3,11.3,11.28,11.3,24000.0,10.3123,10.3123,10.294,10.3123,24000.0
2013-06-19 12:55:00,11.29,11.29,11.29,11.29,6000.0,10.3031,10.3031,10.3031,10.3031,6000.0
2013-06-19 13:00:00,11.29,11.29,11.28,11.28,7600.0,10.3031,10.3031,10.294,10.294,7600.0
2013-06-19 13:05:00,11.28,11.29,11.28,11.29,37200.0,10.294,10.3031,10.294,10.3031,37200.0
2013-06-19 13:10:00,11.29,11.31,11.29,11.3,48000.0,10.3031,10.3214,10.3031,10.3123,48000.0
2013-06-19 13:15:00,11.29,11.31,11.29,11.3,37600.0,10.3031,10.3214,10.3031,10.3123,37600.0
2013-06-19 13:20:00,11.3,11.31,11.29,11.3,42800.0,10.3123,10.3214,10.3031,10.3123,42800.0
2013-06-19 13:25:00,11.3,11.3,11.29,11.3,28400.0,10.3123,10.3123,10.3031,10.3123,28400.0
2013-06-19 13:30:00,11.3,11.3,11.28,11.29,28800.0,10.3123,10.3123,10.294,10.3031,28800.0
2013-06-19 13:35:00,11.3,11.3,11.29,11.29,21600.0,10.3123,10.3123,10.3031,10.3031,21600.0
2013-06-19 13:40:00,11.3,11.3,11.29,11.3,18400.0,10.3123,10.3123,10.3031,10.3123,18400.0
2013-06-19 13:45:00,11.3,11.3,11.29,11.3,19200.0,10.3123,10.3123,10.3031,10.3123,19200.0
2013-06-19 13:50:00,11.3,11.31,11.3,11.31,73600.0,10.3123,10.3214,10.3123,10.3214,73600.0
2013-06-19 13:55:00,11.31,11.34,11.31,11.34,69600.0,10.3214,10.3488,10.3214,10.3488,69600.0
2013-06-19 14:00:00,11.35,11.37,11.16,11.16,1036800.0,10.3579,10.3761,10.1845,10.1845,1036800.0
2013-06-19 14:05:00,11.17,11.23,11.14,11.22,932400.0,10.1936,10.2484,10.1662,10.2392,932400.0
2013-06-19 14:10:00,11.21,11.31,11.18,11.3,458400.0,10.2301,10.3214,10.2027,10.3123,458400.0
2013-06-19 14:15:00,11.28,11.33,11.27,11.29,362400.0,10.294,10.3396,10.2849,10.3031,362400.0
2013-06-19 14:20:00,11.27,11.28,11.18,11.19,332000.0,10.2849,10.294,10.2027,10.2119,332000.0
2013-06-19 14:25:00,11.2,11.26,11.18,11.25,167200.0,10.221,10.2757,10.2027,10.2666,167200.0
2013-06-19 14:30:00,11.24,11.27,11.17,11.19,403200.0,10.2575,10.2849,10.1936,10.2119,403200.0
2013-06-19 14:35:00,11.2,11.33,11.19,11.25,736400.0,10.221,10.3396,10.2119,10.2666,736400.0
2013-06-19 14:40:00,11.24,11.31,11.22,11.26,90800.0,10.2575,10.3214,10.2392,10.2757,90800.0
2013-06-19 14:45:00,11.25,11.26,11.16,11.19,105200.0,10.2666,10.2757,10.1845,10.2119,105200.0
2013-06-19 14:50:00,11.19,11.19,11.12,11.14,300800.0,10.2119,10.2119,10.148,10.1662,300800.0
2013-06-19 14:55:00,11.11,11.12,10.96,10.99,332800.0,10.1389,10.148,10.002,10.0293,332800.0
2013-06-19 15:00:00,10.98,11.06,10.95,11.05,282400.0,10.0202,10.0932,9.9928,10.0841,282400.0
2013-06-19 15:05:00,11.04,11.07,11.01,11.02,78000.0,10.075,10.1024,10.0476,10.0567,78000.0
2013-06-19 15:10:00,11.03,11.06,10.99,11.02,134800.0,10.0659,10.0932,10.0293,10.0567,134800.0
2013-06-19 15:15:00,11.04,11.05,10.98,10.98,174000.0,10.075,10.0841,10.0202,10.0202,174000.0
2013-06-19 15:20:00,11.01,11.05,10.98,11.04,145600.0,10.0476,10.0841,10.0202,10.075,145600.0
2013-06-19 15:25:00,11.05,11.13,11.05,11.12,244400.0,10.0841,10.1571,10.0841,10.148,244400.0
2013-06-19 15:30:00,11.12,11.13,11.05,11.05,111200.0,10.148,10.1571,10.0841,10.0841,111200.0
2013-06-19 15:35:00,11.06,11.11,11.05,11.07,160000.0,10.0932,10.1389,10.0841,10.1024,160000.0
2013-06-19 15:40:00,11.08,11.08,11.02,11.02,129600.0,10.1115,10.1115,10.0567,10.0567,129600.0
2013-06-19 15:45:00,11.01,11.02,10.91,10.94,405200.0,10.0476,10.0567,9.9563,9.9837,405200.0
2013-06-19 15:50:00,10.94,10.96,10.88,10.96,513600.0,9.9837,10.002,9.929,10.002,513600.0
2013-06-19 15:55:00,10.96,10.96,10.86,10.87,946000.0,10.002,10.002,9.9107,9.9198,946000.0
2013-06-20 09:30:00,10.56,10.56,10.5,10.52,550400.0,9.6369,9.6369,9.5822,9.6004,550400.0
2013-06-20 09:35:00,10.52,10.52,10.46,10.5,359600.0,9.6004,9.6004,9.5457,9.5822,359600.0
2013-06-20 09:40:00,10.5,10.53,10.46,10.53,235200.0,9.5822,9.6096,9.5457,9.6096,235200.0
2013-06-20 09:45:00,10.53,10.6,10.53,10.6,300800.0,9.6096,9.6734,9.6096,9.6734,300800.0
2013-06-20 09:50:00,10.59,10.6,10.56,10.57,155600.0,9.6643,9.6734,9.6369,9.6461,155600.0
2013-06-20 09:55:00,10.57,10.58,10.5,10.53,412000.0,9.6461,9.6552,9.5822,9.6096,412000.0
2013-06-20 10:00:00,10.53,10.58,10.49,10.49,459600.0,9.6096,9.6552,9.5731,9.5731,459600.0
2013-06-20 10:05:00,10.5,10.53,10.48,10.51,278000.0,9.5822,9.6096,9.5639,9.5913,278000.0
2013-06-20 10:10:00,10.51,10.51,10.42,10.45,336800.0,9.5913,9.5913,9.5092,9.5366,336800.0
2013-06-20 10:15:00,10.45,10.46,10.37,10.42,308000.0,9.5366,9.5457,9.4635,9.5092,308000.0
2013-06-20 10:20:00,10.42,10.46,10.4,10.45,184000.0,9.5092,9.5457,9.4909,9.5366,184000.0
2013-06-20 10:25:00,10.44,10.45,10.38,10.39,181200.0,9.5274,9.5366,9.4727,9.4818,181200.0
2013-06-20 10:30:00,10.39,10.39,10.32,10.32,153600.0,9.4818,9.4818,9.4179,9.4179,153600.0
2013-06-20 10:35:00,10.32,10.38,10.31,10.36,381600.0,9.4179,9.4727,9.4088,9.4544,381600.0
2013-06-20 10:40:00,10.35,10.39,10.33,10.38,154800.0,9.4453,9.4818,9.427,9.4727,154800.0
2013-06-20 10:45:00,10.38,10.42,10.36,10.42,69200.0,9.4727,9.5092,9.4544,9.5092,69200.0
2013-06-20 10:50:00,10.41,10.44,10.41,10.42,136000.0,9.5,9.5274,9.5,9.5092,136000.0
2013-06-20 10:55:00,10.42,10.43,10.4,10.41,30400.0,9.5092,9.5183,9.4909,9.5,30400.0
2013-06-20 11:00:00,10.4,10.4,10.35,10.35,81200.0,9.4909,9.4909,9.4453,9.4453,81200.0
2013-06-20 11:05:00,10.35,10.37,10.3,10.31,127600.0,9.4453,9.4635,9.3997,9.4088,127600.0
2013-06-20 11:10:00,10.3,10.36,10.29,10.34,254000.0,9.3997,9.4544,9.3905,9.4362,254000.0
2013-06-20 11:15:00,10.34,10.34,10.28,10.29,249200.0,9.4362,9.4362,9.3814,9.3905,249200.0
2013-06-20 11:20:00,10.29,10.34,10.29,10.32,108400.0,9.3905,9.4362,9.3905,9.4179,108400.0
2013-06-20 11:25:00,10.33,10.34,10.32,10.34,32400.0,9.427,9.4362,9.4179,9.4362,32400.0
2013-06-20 11:30:00,10.34,10.36,10.31,10.32,76000.0,9.4362,9.4544,9.4088,9.4179,76000.0
2013-06-20 11:35:00,10.32,10.38,10.31,10.38,79200.0,9.4179,9.4727,9.4088,9.4727,79200.0
2013-06-20 11:40:00,10.38,10.39,10.36,10.36,87600.0,9.4727,9.4818,9.4544,9.4544,87600.0
2013-06-20 11:45:00,10.36,10.38,10.34,10.37,155600.0,9.4544,9.4727,9.4362,9.4635,155600.0
2013-06-20 11:50:00,10.38,10.4,10.38,10.4,136400.0,9.4727,9.4909,9.4727,9.4909,136400.0
2013-06-20 11:55:00,10.4,10.42,10.39,10.39,127600.0,9.4909,9.5092,9.4818,9.4818,127600.0
2013-06-20 12:00:00,10.39,10.44,10.39,10.41,163600.0,9.4818,9.5274,9.4818,9.5,163600.0
2013-06-20 12:05:00,10.41,10.42,10.4,10.42,54400.0,9.5,9.5092,9.4909,9.5092,54400.0
2013-06-20 12:10:00,10.42,10.45,10.42,10.45,182800.0,9.5092,9.5366,9.5092,9.5366,182800.0
2013-06-20 12:15:00,10.45,10.45,10.41,10.43,239200.0,9.5366,9.5366,9.5,9.5183,239200.0
2013-06-20 12:20:00,10.43,10.43,10.41,10.43,35600.0,9.5183,9.5183,9.5,9.5183,35600.0
2013-06-20 12:25:00,10.44,10.45,10.4,10.41,136400.0,9.5274,9.5366,9.4909,9.5,136400.0
2013-06-20 12:30:00,10.42,10.47,10.42,10.42,78400.0,9.5092,9.5548,9.5092,9.5092,78400.0
2013-06-20 12:35:00,10.42,10.43,10.4,10.4,39600.0,9.5092,9.5183,9.4909,9.4909,39600.0
2013-06-20 12:40:00,10.4,10.4,10.38,10.4,28000.0,9.4909,9.4909,9.4727,9.4909,28000.0
2013-06-20 12:45:00,10.4,10.4,10.38,10.38,48000.0,9.4909,9.4909,9.4727,9.4727,48000.0
2013-06-20 12:50:00,10.39,10.4,10.36,10.36,16400.0,9.4818,9.4909,9.4544,9.4544,16400.0
2013-06-20 12:55:00,10.36,10.37,10.36,10.36,54800.0,9.4544,9.4635,9.4544,9.4544,54800.0
2013-06-20 13:00:00,10.35,10.37,10.34,10.35,54800.0,9.4453,9.4635,9.4362,9.4453,54800.0
2013-06-20 13:05:00,10.34,10.39,10.34,10.39,24400.0,9.4362,9.4818,9.4362,9.4818,24400.0
2013-06-20 13:10:00,10.39,10.39,10.37,10.37,8800.0,9.4818,9.4818,9.4635,9.4635,8800.0
2013-06-20 13:15:00,10.37,10.37,10.28,10.3,236400.0,9.4635,9.4635,9.3814,9.3997,236400.0
2013-06-20 13:20:00,10.3,10.32,10.29,10.31,48800.0,9.3997,9.4179,9.3905,9.4088,48800.0
2013-06-20 13:25:00,10.31,10.33,10.3,10.32,90000.0,9.4088,9.427,9.3997,9.4179,90000.0
2013-06-20 13:30:00,10.33,10.34,10.31,10.34,57200.0,9.427,9.4362,9.4088,9.4362,57200.0
2013-06-20 13:35:00,10.35,10.35,10.3,10.31,68000.0,9.4453,9.4453,9.3997,9.4088,68000.0
2013-06-20 13:40:00,10.31,10.36,10.31,10.34,12800.0,9.4088,9.4544,9.4088,9.4362,12800.0
2013-06-20 13:45:00,10.36,10.37,10.33,10.36,152000.0,9.4544,9.4635,9.427,9.4544,152000.0
2013-06-20 13:50:00,10.36,10.36,10.34,10.36,38800.0,9.4544,9.4544,9.4362,9.4544,38800.0
2013-06-20 13:55:00,10.35,10.37,10.32,10.36,89600.0,9.4453,9.4635,9.4179,9.4544,89600.0
2013-06-20 14:00:00,10.36,10.37,10.3,10.35,134400.0,9.4544,9.4635,9.3997,9.4453,134400.0
2013-06-20 14:05:00,10.35,10.35,10.33,10.33,55200.0,9.4453,9.4453,9.427,9.427,55200.0
2013-06-20 14:10:00,10.32,10.32,10.26,10.28,304400.0,9.4179,9.4179,9.3632,9.3814,304400.0
2013-06-20 14:15:00,10.28,10.31,10.27,10.27,182800.0,9.3814,9.4088,9.3723,9.3723,182800.0
2013-06-20 14:20:00,10.27,10.28,10.19,10.21,960800.0,9.3723,9.3814,9.2993,9.3175,960800.0
2013-06-20 14:25:00,10.22,10.26,10.15,10.16,486000.0,9.3267,9.3632,9.2628,9.2719,486000.0
2013-06-20 14:30:00,10.17,10.19,10.15,10.19,346400.0,9.281,9.2993,9.2628,9.2993,346400.0
2013-06-20 14:35:00,10.17,10.19,10.16,10.17,79200.0,9.281,9.2993,9.2719,9.281,79200.0
2013-06-20 14:40:00,10.17,10.21,10.17,10.21,70400.0,9.281,9.3175,9.281,9.3175,70400.0
2013-06-20 14:45:00,10.21,10.21,10.17,10.17,46400.0,9.3175,9.3175,9.281,9.281,46400.0
2013-06-20 14:50:00,10.17,10.17,10.1,10.11,422400.0,9.281,9.281,9.2171,9.2263,422400.0
2013-06-20 14:55:00,10.11,10.13,10.06,10.06,325600.0,9.2263,9.2445,9.1806,9.1806,325600.0
2013-06-20 15:00:00,10.06,10.11,10.04,10.08,341200.0,9.1806,9.2263,9.1624,9.1989,341200.0
2013-06-20 15:05:00,10.08,10.17,10.08,10.16,426400.0,9.1989,9.281,9.1989,9.2719,426400.0
2013-06-20 15:10:00,10.17,10.17,10.11,10.11,155600.0,9.281,9.281,9.2263,9.2263,155600.0
2013-06-20 15:15:00,10.11,10.13,10.08,10.09,264400.0,9.2263,9.2445,9.1989,9.208,264400.0
2013-06-20 15:20:00,10.08,10.08,10.03,10.05,318000.0,9.1989,9.1989,9.1533,9.1715,318000.0
2013-06-20 15:25:00,10.06,10.09,10.06,10.08,129200.0,9.1806,9.208,9.1806,9.1989,129200.0
2013-06-20 15:30:00,10.07,10.09,10.02,10.03,642400.0,9.1898,9.208,9.1441,9.1533,642400.0
2013-06-20 15:35:00,10.03,10.05,10.02,10.02,175600.0,9.1533,9.1715,9.1441,9.1441,175600.0
2013-06-20 15:40:00,10.02,10.04,10.01,10.04,238400.0,9.1441,9.1624,9.135,9.1624,238400.0
2013-06-20 15:45:00,10.02,10.04,9.98,10.03,617600.0,9.1441,9.1624,9.1076,9.1533,617600.0
2013-06-20 15:50:00,10.03,10.1,10.02,10.09,730800.0,9.1533,9.2171,9.1441,9.208,730800.0
2013-06-20 15:55:00,10.09,10.15,10.06,10.06,938000.0,9.208,9.2628,9.1806,9.1806,938000.0
2013-06-21 09:30:00,10.26,10.29,10.23,10.25,676800.0,9.3632,9.3905,9.3358,9.354,676800.0
2013-06-21 09:35:00,10.24,10.26,10.2,10.21,283200.0,9.3449,9.3632,9.3084,9.3175,283200.0
2013-06-21 09:40:00,10.2,10.23,10.17,10.22,544800.0,9.3084,9.3358,9.281,9.3267,544800.0
2013-06-21 09:45:00,10.24,10.28,10.21,10.25,348800.0,9.3449,9.3814,9.3175,9.354,348800.0
2013-06-21 09:50:00,10.25,10.25,10.18,10.19,255600.0,9.354,9.354,9.2902,9.2993,255600.0
2013-06-21 09:55:00,10.19,10.22,10.15,10.15,178000.0,9.2993,9.3267,9.2628,9.2628,178000.0
2013-06-21 10:00:00,10.15,10.24,10.15,10.22,247200.0,9.2628,9.3449,9.2628,9.3267,247200.0
2013-06-21 10:05:00,10.21,10.21,10.17,10.19,149200.0,9.3175,9.3175,9.281,9.2993,149200.0
2013-06-21 10:10:00,10.18,10.18,10.14,10.15,202000.0,9.2902,9.2902,9.2536,9.2628,202000.0
2013-06-21 10:15:00,10.15,10.16,10.1,10.12,276800.0,9.2628,9.2719,9.2171,9.2354,276800.0
2013-06-21 10:20:00,10.12,10.14,10.11,10.13,142400.0,9.2354,9.2536,9.2263,9.2445,142400.0
2013-06-21 10:25:00,10.12,10.12,10.08,10.1,82000.0,9.2354,9.2354,9.1989,9.2171,82000.0
2013-06-21 10:30:00,10.1,10.1,10.05,10.07,213600.0,9.2171,9.2171,9.1715,9.1898,213600.0
2013-06-21 10:35:00,10.07,10.07,10.01,10.05,306800.0,9.1898,9.1898,9.135,9.1715,306800.0
2013-06-21 10:40:00,10.04,10.05,10.0,10.05,463200.0,9.1624,9.1715,9.1259,9.1715,463200.0
2013-06-21 10:45:00,10.05,10.1,10.05,10.08,242800.0,9.1715,9.2171,9.1715,9.1989,242800.0
2013-06-21 10:50:00,10.09,10.13,10.08,10.13,361200.0,9.208,9.2445,9.1989,9.2445,361200.0
2013-06-21 10:55:00,10.13,10.13,10.08,10.1,421200.0,9.2445,9.2445,9.1989,9.2171,421200.0
2013-06-21 11:00:00,10.1,10.12,10.05,10.06,242800.0,9.2171,9.2354,9.1715,9.1806,242800.0
2013-06-21 11:05:00,10.06,10.09,10.03,10.07,218000.0,9.1806,9.208,9.1533,9.1898,218000.0
2013-06-21 11:10:00,10.07,10.07,10.0,10.01,198000.0,9.1898,9.1898,9.1259,9.135,198000.0
2013-06-21 11:15:00,10.02,10.06,10.02,10.06,115600.0,9.1441,9.1806,9.1441,9.1806,115600.0
2013-06-21 11:20:00,10.05,10.05,9.97,9.99,298000.0,9.1715,9.1715,9.0985,9.1168,298000.0
2013-06-21 11:25:00,9.98,9.99,9.92,9.93,430400.0,9.1076,9.1168,9.0529,9.062,430400.0
2013-06-21 11:30:00,9.92,9.92,9.86,9.87,302000.0,9.0529,9.0529,8.9981,9.0072,302000.0
2013-06-21 11:35:00,9.87,9.94,9.87,9.9,204800.0,9.0072,9.0711,9.0072,9.0346,204800.0
2013-06-21 11:40:00,9.9,9.93,9.87,9.89,106000.0,9.0346,9.062,9.0072,9.0255,106000.0
2013-06-21 11:45:00,9.92,9.93,9.88,9.9,232800.0,9.0529,9.062,9.0164,9.0346,232800.0
2013-06-21 11:50:00,9.91,9.91,9.86,9.88,82400.0,9.0438,9.0438,8.9981,9.0164,82400.0
2013-06-21 11:55:00,9.87,9.91,9.87,9.9,114800.0,9.0072,9.0438,9.0072,9.0346,114800.0
2013-06-21 12:00:00,9.9,9.98,9.9,9.98,352400.0,9.0346,9.1076,9.0346,9.1076,352400.0
2013-06-21 12:05:00,9.97,9.99,9.95,9.96,152800.0,9.0985,9.1168,9.0803,9.0894,152800.0
2013-06-21 12:10:00,9.95,9.97,9.94,9.94,151600.0,9.0803,9.0985,9.0711,9.0711,151600.0
2013-06-21 12:15:00,9.93,9.94,9.9,9.93,55200.0,9.062,9.0711,9.0346,9.062,55200.0
2013-06-21 12:20:00,9.94,9.94,9.87,9.89,116400.0,9.0711,9.0711,9.0072,9.0255,116400.0
2013-06-21 12:25:00,9.9,9.91,9.89,9.9,69200.0,9.0346,9.0438,9.0255,9.0346,69200.0
2013-06-21 12:30:00,9.91,9.92,9.9,9.9,18400.0,9.0438,9.0529,9.0346,9.0346,18400.0
2013-06-21 12:35:00,9.92,9.95,9.92,9.93,12400.0,9.0529,9.0803,9.0529,9.062,12400.0
2013-06-21 12:40:00,9.93,10.01,9.92,9.99,116800.0,9.062,9.135,9.0529,9.1168,116800.0
2013-06-21 12:45:00,9.99,10.08,9.98,10.06,250000.0,9.1168,9.1989,9.1076,9.1806,250000.0
2013-06-21 12:50:00,10.06,10.06,10.02,10.05,140800.0,9.1806,9.1806,9.1441,9.1715,140800.0
2013-06-21 12:55:00,10.03,10.13,10.02,10.12,194400.0,9.1533,9.2445,9.1441,9.2354,194400.0
2013-06-21 13:00:00,10.12,10.13,10.06,10.08,248800.0,9.2354,9.2445,9.1806,9.1989,248800.0
2013-06-21 13:05:00,10.09,10.15,10.07,10.14,122400.0,9.208,9.2628,9.1898,9.2536,122400.0
2013-06-21 13:10:00,10.15,10.16,10.13,10.16,244800.0,9.2628,9.2719,9.2445,9.2719,244800.0
2013-06-21 13:15:00,10.17,10.19,10.15,10.15,385600.0,9.281,9.2993,9.2628,9.2628,385600.0
2013-06-21 13:20:00,10.15,10.16,10.1,10.1,224400.0,9.2628,9.2719,9.2171,9.2171,224400.0
2013-06-21 13:25:00,10.11,10.12,10.09,10.12,78400.0,9.2263,9.2354,9.208,9.2354,78400.0
2013-06-21 13:30:00,10.11,10.16,10.11,10.15,300400.0,9.2263,9.2719,9.2263,9.2628,300400.0
2013-06-21 13:35:00,10.15,10.15,10.12,10.13,119600.0,9.2628,9.2628,9.2354,9.2445,119600.0
2013-06-21 13:40:00,10.15,10.15,10.11,10.13,63600.0,9.2628,9.2628,9.2263,9.2445,63600.0
2013-06-21 13:45:00,10.12,10.14,10.09,10.09,95200.0,9.2354,9.2536,9.208,9.208,95200.0
2013-06-21 13:50:00,10.09,10.1,10.04,10.05,94400.0,9.208,9.2171,9.1624,9.1715,94400.0
2013-06-21 13:55:00,10.06,10.06,10.02,10.04,124400.0,9.1806,9.1806,9.1441,9.1624,124400.0
2013-06-21 14:00:00,10.04,10.06,10.03,10.03,51200.0,9.1624,9.1806,9.1533,9.1533,51200.0
2013-06-21 14:05:00,10.01,10.01,10.01,10.01,13200.0,9.135,9.135,9.135,9.135,13200.0
2013-06-21 14:10:00,10.02,10.07,10.02,10.06,98400.0,9.1441,9.1898,9.1441,9.1806,98400.0
2013-06-21 14:15:00,10.06,10.1,10.06,10.1,88800.0,9.1806,9.2171,9.1806,9.2171,88800.0
2013-06-21 14:20:00,10.09,10.09,10.06,10.06,24400.0,9.208,9.208,9.1806,9.1806,24400.0
2013-06-21 14:25:00,10.07,10.12,10.07,10.12,78800.0,9.1898,9.2354,9.1898,9.2354,78800.0
2013-06-21 14:30:00,10.11,10.12,10.08,10.12,255200.0,9.2263,9.2354,9.1989,9.2354,255200.0
2013-06-21 14:35:00,10.13,10.15,10.1,10.12,105200.0,9.2445,9.2628,9.2171,9.2354,105200.0
2013-06-21 14:40:00,10.13,10.13,10.08,10.09,132000.0,9.2445,9.2445,9.1989,9.208,132000.0
2013-06-21 14:45:00,10.12,10.13,10.1,10.1,73600.0,9.2354,9.2445,9.2171,9.2171,73600.0
2013-06-21 14:50:00,10.13,10.13,10.11,10.12,288400.0,9.2445,9.2445,9.2263,9.2354,288400.0
2013-06-21 14:55:00,10.1,10.16,10.09,10.16,365200.0,9.2171,9.2719,9.208,9.2719,365200.0
2013-06-21 15:00:00,10.16,10.18,10.14,10.17,95200.0,9.2719,9.2902,9.2536,9.281,95200.0
2013-06-21 15:05:00,10.18,10.23,10.17,10.21,161200.0,9.2902,9.3358,9.281,9.3175,161200.0
2013-06-21 15:10:00,10.21,10.25,10.21,10.22,361200.0,9.3175,9.354,9.3175,9.3267,361200.0
2013-06-21 15:15:00,10.23,10.25,10.2,10.2,64000.0,9.3358,9.354,9.3084,9.3084,64000.0
2013-06-21 15:20:00,10.2,10.22,10.19,10.22,102000.0,9.3084,9.3267,9.2993,9.3267,102000.0
2013-06-21 15:25:00,10.22,10.24,10.21,10.24,34000.0,9.3267,9.3449,9.3175,9.3449,34000.0
2013-06-21 15:30:00,10.25,10.25,10.21,10.21,148000.0,9.354,9.354,9.3175,9.3175,148000.0
2013-06-21 15:35:00,10.21,10.23,10.2,10.2,47200.0,9.3175,9.3358,9.3084,9.3084,47200.0
2013-06-21 15:40:00,10.2,10.2,10.15,10.15,176400.0,9.3084,9.3084,9.2628,9.2628,176400.0
2013-06-21 15:45:00,10.15,10.17,10.11,10.17,305600.0,9.2628,9.281,9.2263,9.281,305600.0
2013-06-21 15:50:00,10.17,10.18,10.13,10.15,252800.0,9.281,9.2902,9.2445,9.2628,252800.0
2013-06-21 15:55:00,10.15,10.17,10.12,10.16,675600.0,9.2628,9.281,9.2354,9.2719,675600.0
2013-06-24 09:30:00,9.84,9.85,9.76,9.78,696800.0,8.9799,8.989,8.9069,8.9251,696800.0
2013-06-24 09:35:00,9.78,9.79,9.68,9.68,524000.0,8.9251,8.9342,8.8339,8.8339,524000.0
2013-06-24 09:40:00,9.68,9.74,9.68,9.74,348800.0,8.8339,8.8886,8.8339,8.8886,348800.0
2013-06-24 09:45:00,9.72,9.78,9.71,9.77,297600.0,8.8704,8.9251,8.8612,8.916,297600.0
2013-06-24 09:50:00,9.78,9.78,9.68,9.69,190000.0,8.9251,8.9251,8.8339,8.843,190000.0
2013-06-24 09:55:00,9.69,9.69,9.63,9.65,457200.0,8.843,8.843,8.7882,8.8065,457200.0
2013-06-24 10:00:00,9.65,9.65,9.58,9.64,411200.0,8.8065,8.8065,8.7426,8.7974,411200.0
2013-06-24 10:05:00,9.63,9.65,9.62,9.65,200800.0,8.7882,8.8065,8.7791,8.8065,200800.0
2013-06-24 10:10:00,9.65,9.67,9.63,9.65,117600.0,8.8065,8.8247,8.7882,8.8065,117600.0
2013-06-24 10:15:00,9.65,9.68,9.64,9.67,130000.0,8.8065,8.8339,8.7974,8.8247,130000.0
2013-06-24 10:20:00,9.67,9.67,9.61,9.61,195600.0,8.8247,8.8247,8.77,8.77,195600.0
2013-06-24 10:25:00,9.61,9.64,9.59,9.62,262000.0,8.77,8.7974,8.7517,8.7791,262000.0
2013-06-24 10:30:00,9.62,9.64,9.57,9.6,187200.0,8.7791,8.7974,8.7335,8.7609,187200.0
2013-06-24 10:35:00,9.6,9.69,9.6,9.69,499200.0,8.7609,8.843,8.7609,8.843,499200.0
2013-06-24 10:40:00,9.68,9.71,9.66,9.71,206400.0,8.8339,8.8612,8.8156,8.8612,206400.0
2013-06-24 10:45:00,9.7,9.72,9.67,9.71,358000.0,8.8521,8.8704,8.8247,8.8612,358000.0
2013-06-24 10:50:00,9.71,9.73,9.69,9.71,294000.0,8.8612,8.8795,8.843,8.8612,294000.0
2013-06-24 10:55:00,9.7,9.74,9.68,9.68,178000.0,8.8521,8.8886,8.8339,8.8339,178000.0
2013-06-24 11:00:00,9.69,9.7,9.67,9.69,75600.0,8.843,8.8521,8.8247,8.843,75600.0
2013-06-24 11:05:00,9.67,9.7,9.65,9.68,80800.0,8.8247,8.8521,8.8065,8.8339,80800.0
2013-06-24 11:10:00,9.68,9.7,9.63,9.63,75600.0,8.8339,8.8521,8.7882,8.7882,75600.0
2013-06-24 11:15:00,9.63,9.63,9.6,9.6,91600.0,8.7882,8.7882,8.7609,8.7609,91600.0
2013-06-24 11:20:00,9.6,9.6,9.54,9.55,98000.0,8.7609,8.7609,8.7061,8.7152,98000.0
2013-06-24 11:25:00,9.55,9.56,9.53,9.53,119200.0,8.7152,8.7243,8.697,8.697,119200.0
2013-06-24 11:30:00,9.54,9.61,9.54,9.59,150800.0,8.7061,8.77,8.7061,8.7517,150800.0
2013-06-24 11:35:00,9.59,9.59,9.56,9.59,72400.0,8.7517,8.7517,8.7243,8.7517,72400.0
2013-06-24 11:40:00,9.59,9.62,9.58,9.58,70000.0,8.7517,8.7791,8.7426,8.7426,70000.0
2013-06-24 11:45:00,9.58,9.6,9.56,9.59,32800.0,8.7426,8.7609,8.7243,8.7517,32800.0
2013-06-24 11:50:00,9.6,9.63,9.59,9.61,50000.0,8.7609,8.7882,8.7517,8.77,50000.0
2013-06-24 11:55:00,9.6,9.63,9.59,9.62,90400.0,8.7609,8.7882,8.7517,8.7791,90400.0
2013-06-24 12:00:00,9.61,9.65,9.58,9.59,229200.0,8.77,8.8065,8.7426,8.7517,229200.0
2013-06-24 12:05:00,9.58,9.58,9.54,9.56,134000.0,8.7426,8.7426,8.7061,8.7243,134000.0
2013-06-24 12:10:00,9.56,9.57,9.53,9.56,88800.0,8.7243,8.7335,8.697,8.7243,88800.0
2013-06-24 12:15:00,9.56,9.58,9.55,9.55,69600.0,8.7243,8.7426,8.7152,8.7152,69600.0
2013-06-24 12:20:00,9.53,9.55,9.52,9.55,86000.0,8.697,8.7152,8.6878,8.7152,86000.0
2013-06-24 12:25:00,9.54,9.62,9.53,9.6,167600.0,8.7061,8.7791,8.697,8.7609,167600.0
2013-06-24 12:30:00,9.62,9.65,9.61,9.64,249600.0,8.7791,8.8065,8.77,8.7974,249600.0
2013-06-24 12:35:00,9.64,9.67,9.62,9.62,88800.0,8.7974,8.8247,8.7791,8.7791,88800.0
2013-06-24 12:40:00,9.62,9.65,9.62,9.64,38000.0,8.7791,8.8065,8.7791,8.7974,38000.0
2013-06-24 12:45:00,9.64,9.66,9.63,9.63,100000.0,8.7974,8.8156,8.7882,8.7882,100000.0
2013-06-24 12:50:00,9.63,9.65,9.61,9.65,51200.0,8.7882,8.8065,8.77,8.8065,51200.0
2013-06-24 12:55:00,9.65,9.69,9.64,9.68,133200.0,8.8065,8.843,8.7974,8.8339,133200.0
2013-06-24 13:00:00,9.68,9.7,9.67,9.69,66800.0,8.8339,8.8521,8.8247,8.843,66800.0
2013-06-24 13:05:00,9.69,9.69,9.63,9.65,137600.0,8.843,8.843,8.7882,8.8065,137600.0
2013-06-24 13:10:00,9.65,9.74,9.64,9.74,205200.0,8.8065,8.8886,8.7974,8.8886,205200.0
2013-06-24 13:15:00,9.74,9.76,9.7,9.74,134400.0,8.8886,8.9069,8.8521,8.8886,134400.0
2013-06-24 13:20:00,9.76,9.77,9.73,9.76,207600.0,8.9069,8.916,8.8795,8.9069,207600.0
2013-06-24 13:25:00,9.76,9.76,9.71,9.76,107200.0,8.9069,8.9069,8.8612,8.9069,107200.0
2013-06-24 13:30:00,9.75,9.79,9.74,9.76,250800.0,8.8977,8.9342,8.8886,8.9069,250800.0
2013-06-24 13:35:00,9.75,9.78,9.73,9.76,32800.0,8.8977,8.9251,8.8795,8.9069,32800.0
2013-06-24 13:40:00,9.78,9.82,9.78,9.82,108400.0,8.9251,8.9616,8.9251,8.9616,108400.0
2013-06-24 13:45:00,9.82,9.83,9.76,9.77,150800.0,8.9616,8.9707,8.9069,8.916,150800.0
2013-06-24 13:50:00,9.77,9.77,9.74,9.76,330000.0,8.916,8.916,8.8886,8.9069,330000.0
2013-06-24 13:55:00,9.76,9.81,9.74,9.81,144000.0,8.9069,8.9525,8.8886,8.9525,144000.0
2013-06-24 14:00:00,9.82,9.86,9.79,9.85,316400.0,8.9616,8.9981,8.9342,8.989,316400.0
2013-06-24 14:05:00,9.86,9.92,9.86,9.91,446400.0,8.9981,9.0529,8.9981,9.0438,446400.0
2013-06-24 14:10:00,9.92,9.95,9.88,9.88,404400.0,9.0529,9.0803,9.0164,9.0164,404400.0
2013-06-24 14:15:00,9.89,9.92,9.89,9.91,138400.0,9.0255,9.0529,9.0255,9.0438,138400.0
2013-06-24 14:20:00,9.92,9.97,9.92,9.92,315600.0,9.0529,9.0985,9.0529,9.0529,315600.0
2013-06-24 14:25:00,9.92,9.97,9.92,9.96,75600.0,9.0529,9.0985,9.0529,9.0894,75600.0
2013-06-24 14:30:00,9.95,9.99,9.95,9.98,148000.0,9.0803,9.1168,9.0803,9.1076,148000.0
2013-06-24 14:35:00,9.98,10.03,9.96,10.03,178800.0,9.1076,9.1533,9.0894,9.1533,178800.0
2013-06-24 14:40:00,10.03,10.03,9.97,9.99,321600.0,9.1533,9.1533,9.0985,9.1168,321600.0
2013-06-24 14:45:00,9.99,10.01,9.95,9.99,277200.0,9.1168,9.135,9.0803,9.1168,277200.0
2013-06-24 14:50:00,9.99,10.02,9.96,9.97,120800.0,9.1168,9.1441,9.0894,9.0985,120800.0
2013-06-24 14:55:00,9.96,9.97,9.9,9.94,186000.0,9.0894,9.0985,9.0346,9.0711,186000.0
2013-06-24 15:00:00,9.94,9.97,9.92,9.96,149600.0,9.0711,9.0985,9.0529,9.0894,149600.0
2013-06-24 15:05:00,9.96,9.99,9.96,9.96,90800.0,9.0894,9.1168,9.0894,9.0894,90800.0
2013-06-24 15:10:00,9.96,9.99,9.93,9.93,50000.0,9.0894,9.1168,9.062,9.062,50000.0
2013-06-24 15:15:00,9.93,9.94,9.86,9.88,170800.0,9.062,9.0711,8.9981,9.0164,170800.0
2013-06-24 15:20:00,9.88,9.92,9.87,9.88,91200.0,9.0164,9.0529,9.0072,9.0164,91200.0
2013-06-24 15:25:00,9.9,9.91,9.86,9.88,74000.0,9.0346,9.0438,8.9981,9.0164,74000.0
2013-06-24 15:30:00,9.88,9.93,9.88,9.88,110000.0,9.0164,9.062,9.0164,9.0164,110000.0
2013-06-24 15:35:00,9.87,9.95,9.87,9.95,79600.0,9.0072,9.0803,9.0072,9.0803,79600.0
2013-06-24 15:40:00,9.95,9.95,9.89,9.9,164000.0,9.0803,9.0803,9.0255,9.0346,164000.0
2013-06-24 15:45:00,9.89,9.89,9.81,9.84,430000.0,9.0255,9.0255,8.9525,8.9799,430000.0
2013-06-24 15:50:00,9.83,9.88,9.83,9.88,263600.0,8.9707,9.0164,8.9707,9.0164,263600.0
2013-06-24 15:55:00,9.85,9.86,9.77,9.78,502400.0,8.989,8.9981,8.916,8.9251,502400.0
2013-06-25 09:30:00,10.04,10.06,10.02,10.04,528400.0,9.1624,9.1806,9.1441,9.1624,528400.0
2013-06-25 09:35:00,10.03,10.03,9.95,10.01,462400.0,9.1533,9.1533,9.0803,9.135,462400.0
2013-06-25 09:40:00,10.0,10.06,10.0,10.03,278400.0,9.1259,9.1806,9.1259,9.1533,278400.0
2013-06-25 09:45:00,10.04,10.05,9.98,9.98,155200.0,9.1624,9.1715,9.1076,9.1076,155200.0
2013-06-25 09:50:00,9.97,9.99,9.93,9.93,168800.0,9.0985,9.1168,9.062,9.062,168800.0
2013-06-25 09:55:00,9.93,9.95,9.9,9.95,249200.0,9.062,9.0803,9.0346,9.0803,249200.0
2013-06-25 10:00:00,9.94,9.99,9.91,9.97,429600.0,9.0711,9.1168,9.0438,9.0985,429600.0
2013-06-25 10:05:00,9.96,9.96,9.87,9.95,303600.0,9.0894,9.0894,9.0072,9.0803,303600.0
2013-06-25 10:10:00,9.94,9.96,9.9,9.93,190000.0,9.0711,9.0894,9.0346,9.062,190000.0
2013-06-25 10:15:00,9.93,9.94,9.84,9.86,398800.0,9.062,9.0711,8.9799,8.9981,398800.0
2013-06-25 10:20:00,9.86,9.93,9.86,9.92,92800.0,8.9981,9.062,8.9981,9.0529,92800.0
2013-06-25 10:25:00,9.92,9.94,9.89,9.92,165200.0,9.0529,9.0711,9.0255,9.0529,165200.0
2013-06-25 10:30:00,9.91,9.93,9.88,9.91,89600.0,9.0438,9.062,9.0164,9.0438,89600.0
2013-06-25 10:35:00,9.92,9.97,9.88,9.95,166800.0,9.0529,9.0985,9.0164,9.0803,166800.0
2013-06-25 10:40:00,9.95,9.97,9.94,9.95,166000.0,9.0803,9.0985,9.0711,9.0803,166000.0
2013-06-25 10:45:00,9.96,10.01,9.96,10.01,138800.0,9.0894,9.135,9.0894,9.135,138800.0
2013-06-25 10:50:00,10.0,10.02,9.99,10.02,90400.0,9.1259,9.1441,9.1168,9.1441,90400.0
2013-06-25 10:55:00,10.03,10.04,10.01,10.02,115200.0,9.1533,9.1624,9.135,9.1441,115200.0
2013-06-25 11:00:00,10.01,10.02,9.99,10.02,32400.0,9.135,9.1441,9.1168,9.1441,32400.0
2013-06-25 11:05:00,10.0,10.06,10.0,10.06,102000.0,9.1259,9.1806,9.1259,9.1806,102000.0
2013-06-25 11:10:00,10.05,10.06,10.03,10.03,59600.0,9.1715,9.1806,9.1533,9.1533,59600.0
2013-06-25 11:15:00,10.03,10.03,10.0,10.01,89600.0,9.1533,9.1533,9.1259,9.135,89600.0
2013-06-25 11:20:00,10.01,10.02,10.0,10.01,81600.0,9.135,9.1441,9.1259,9.135,81600.0
2013-06-25 11:25:00,9.99,9.99,9.96,9.99,82800.0,9.1168,9.1168,9.0894,9.1168,82800.0
2013-06-25 11:30:00,9.98,10.02,9.98,10.0,173200.0,9.1076,9.1441,9.1076,9.1259,173200.0
2013-06-25 11:35:00,10.01,10.02,10.01,10.01,60400.0,9.135,9.1441,9.135,9.135,60400.0
2013-06-25 11:40:00,10.01,10.03,9.97,9.99,344800.0,9.135,9.1533,9.0985,9.1168,344800.0
2013-06-25 11:45:00,9.99,9.99,9.95,9.98,182800.0,9.1168,9.1168,9.0803,9.1076,182800.0
2013-06-25 11:50:00,9.99,10.01,9.99,10.0,42000.0,9.1168,9.135,9.1168,9.1259,42000.0
2013-06-25 11:55:00,10.0,10.03,10.0,10.02,8000.0,9.1259,9.1533,9.1259,9.1441,8000.0
2013-06-25 12:00:00,10.02,10.03,10.0,10.02,59600.0,9.1441,9.1533,9.1259,9.1441,59600.0
2013-06-25 12:05:00,10.03,10.05,10.03,10.04,92400.0,9.1533,9.1715,9.1533,9.1624,92400.0
2013-06-25 12:10:00,10.05,10.05,10.04,10.04,28800.0,9.1715,9.1715,9.1624,9.1624,28800.0
2013-06-25 12:15:00,10.05,10.05,10.03,10.05,132400.0,9.1715,9.1715,9.1533,9.1715,132400.0
2013-06-25 12:20:00,10.05,10.05,10.02,10.03,36800.0,9.1715,9.1715,9.1441,9.1533,36800.0
2013-06-25 12:25:00,10.04,10.04,10.02,10.03,24000.0,9.1624,9.1624,9.1441,9.1533,24000.0
2013-06-25 12:30:00,10.02,10.08,10.02,10.06,205600.0,9.1441,9.1989,9.1441,9.1806,205600.0
2013-06-25 12:35:00,10.07,10.07,10.04,10.06,157600.0,9.1898,9.1898,9.1624,9.1806,157600.0
2013-06-25 12:40:00,10.06,10.06,10.04,10.05,43600.0,9.1806,9.1806,9.1624,9.1715,43600.0
2013-06-25 12:45:00,10.06,10.06,10.04,10.05,11600.0,9.1806,9.1806,9.1624,9.1715,11600.0
2013-06-25 12:50:00,10.05,10.05,10.05,10.05,8400.0,9.1715,9.1715,9.1715,9.1715,8400.0
2013-06-25 12:55:00,10.04,10.04,10.03,10.03,19200.0,9.1624,9.1624,9.1533,9.1533,19200.0
2013-06-25 13:00:00,10.04,10.05,10.04,10.05,11600.0,9.1624,9.1715,9.1624,9.1715,11600.0
2013-06-25 13:05:00,10.05,10.05,10.0,10.0,106400.0,9.1715,9.1715,9.1259,9.1259,106400.0
2013-06-25 13:10:00,10.01,10.02,10.0,10.02,53600.0,9.135,9.1441,9.1259,9.1441,53600.0
2013-06-25 13:15:00,10.03,10.03,9.97,9.98,102000.0,9.1533,9.1533,9.0985,9.1076,102000.0
2013-06-25 13:20:00,9.98,9.98,9.95,9.97,86400.0,9.1076,9.1076,9.0803,9.0985,86400.0
2013-06-25 13:25:00,9.98,9.99,9.97,9.97,87600.0,9.1076,9.1168,9.0985,9.0985,87600.0
2013-06-25 13:30:00,9.97,9.99,9.95,9.98,75200.0,9.0985,9.1168,9.0803,9.1076,75200.0
2013-06-25 13:35:00,9.98,10.0,9.98,9.99,141200.0,9.1076,9.1259,9.1076,9.1168,141200.0
2013-06-25 13:40:00,10.0,10.03,9.98,10.03,111600.0,9.1259,9.1533,9.1076,9.1533,111600.0
2013-06-25 13:45:00,10.02,10.04,10.02,10.04,272800.0,9.1441,9.1624,9.1441,9.1624,272800.0
2013-06-25 13:50:00,10.04,10.04,10.02,10.02,83200.0,9.1624,9.1624,9.1441,9.1441,83200.0
2013-06-25 13:55:00,10.01,10.01,9.99,10.0,92000.0,9.135,9.135,9.1168,9.1259,92000.0
2013-06-25 14:00:00,9.99,10.02,9.98,10.01,59200.0,9.1168,9.1441,9.1076,9.135,59200.0
2013-06-25 14:05:00,10.01,10.02,9.99,9.99,52400.0,9.135,9.1441,9.1168,9.1168,52400.0
2013-06-25 14:10:00,10.02,10.03,10.01,10.03,279600.0,9.1441,9.1533,9.135,9.1533,279600.0
2013-06-25 14:15:00,10.03,10.06,10.03,10.05,344400.0,9.1533,9.1806,9.1533,9.1715,344400.0
2013-06-25 14:20:00,10.05,10.05,10.01,10.02,137600.0,9.1715,9.1715,9.135,9.1441,137600.0
2013-06-25 14:25:00,10.03,10.04,10.02,10.04,22400.0,9.1533,9.1624,9.1441,9.1624,22400.0
2013-06-25 14:30:00,10.05,10.08,10.03,10.08,131200.0,9.1715,9.1989,9.1533,9.1989,131200.0
2013-06-25 14:35:00,10.07,10.09,10.06,10.08,193600.0,9.1898,9.208,9.1806,9.1989,193600.0
2013-06-25 14:40:00,10.08,10.08,10.05,10.05,17200.0,9.1989,9.1989,9.1715,9.1715,17200.0
2013-06-25 14:45:00,10.06,10.06,10.04,10.06,31200.0,9.1806,9.1806,9.1624,9.1806,31200.0
2013-06-25 14:50:00,10.05,10.06,10.05,10.06,23600.0,9.1715,9.1806,9.1715,9.1806,23600.0
2013-06-25 14:55:00,10.06,10.06,10.02,10.03,82000.0,9.1806,9.1806,9.1441,9.1533,82000.0
2013-06-25 15:00:00,10.04,10.06,10.04,10.04,64800.0,9.1624,9.1806,9.1624,9.1624,64800.0
2013-06-25 15:05:00,10.04,10.06,10.04,10.06,42400.0,9.1624,9.1806,9.1624,9.1806,42400.0
2013-06-25 15:10:00,10.06,10.08,10.06,10.06,34400.0,9.1806,9.1989,9.1806,9.1806,34400.0
2013-06-25 15:15:00,10.06,10.08,10.05,10.06,20000.0,9.1806,9.1989,9.1715,9.1806,20000.0
2013-06-25 15:20:00,10.06,10.09,10.06,10.09,49200.0,9.1806,9.208,9.1806,9.208,49200.0
2013-06-25 15:25:00,10.09,10.11,10.09,10.11,300400.0,9.208,9.2263,9.208,9.2263,300400.0
2013-06-25 15:30:00,10.11,10.14,10.11,10.13,329200.0,9.2263,9.2536,9.2263,9.2445,329200.0
2013-06-25 15:35:00,10.13,10.16,10.12,10.14,599600.0,9.2445,9.2719,9.2354,9.2536,599600.0
2013-06-25 15:40:00,10.14,10.15,10.1,10.11,238800.0,9.2536,9.2628,9.2171,9.2263,238800.0
2013-06-25 15:45:00,10.11,10.12,10.08,10.08,304000.0,9.2263,9.2354,9.1989,9.1989,304000.0
2013-06-25 15:50:00,10.08,10.11,10.06,10.1,691600.0,9.1989,9.2263,9.1806,9.2171,691600.0
2013-06-25 15:55:00,10.09,10.1,10.05,10.05,638000.0,9.208,9.2171,9.1715,9.1715,638000.0
2013-06-26 09:30:00,10.3,10.35,10.3,10.34,1009600.0,9.3997,9.4453,9.3997,9.4362,1009600.0
2013-06-26 09:35:00,10.33,10.35,10.32,10.33,282000.0,9.427,9.4453,9.4179,9.427,282000.0
2013-06-26 09:40:00,10.33,10.33,10.29,10.3,400000.0,9.427,9.427,9.3905,9.3997,400000.0
2013-06-26 09:45:00,10.29,10.31,10.28,10.29,304000.0,9.3905,9.4088,9.3814,9.3905,304000.0
2013-06-26 09:50:00,10.31,10.33,10.3,10.32,168000.0,9.4088,9.427,9.3997,9.4179,168000.0
2013-06-26 09:55:00,10.31,10.33,10.3,10.31,265200.0,9.4088,9.427,9.3997,9.4088,265200.0
2013-06-26 10:00:00,10.32,10.34,10.3,10.31,154400.0,9.4179,9.4362,9.3997,9.4088,154400.0
2013-06-26 10:05:00,10.31,10.31,10.27,10.29,314000.0,9.4088,9.4088,9.3723,9.3905,314000.0
2013-06-26 10:10:00,10.29,10.3,10.27,10.28,117200.0,9.3905,9.3997,9.3723,9.3814,117200.0
2013-06-26 10:15:00,10.28,10.28,10.24,10.25,214400.0,9.3814,9.3814,9.3449,9.354,214400.0
2013-06-26 10:20:00,10.24,10.3,10.24,10.27,419200.0,9.3449,9.3997,9.3449,9.3723,419200.0
2013-06-26 10:25:00,10.28,10.28,10.25,10.26,67600.0,9.3814,9.3814,9.354,9.3632,67600.0
2013-06-26 10:30:00,10.25,10.27,10.22,10.22,262400.0,9.354,9.3723,9.3267,9.3267,262400.0
2013-06-26 10:35:00,10.22,10.28,10.22,10.27,174800.0,9.3267,9.3814,9.3267,9.3723,174800.0
2013-06-26 10:40:00,10.26,10.29,10.26,10.29,260000.0,9.3632,9.3905,9.3632,9.3905,260000.0
2013-06-26 10:45:00,10.29,10.3,10.28,10.28,166400.0,9.3905,9.3997,9.3814,9.3814,166400.0
2013-06-26 10:50:00,10.28,10.29,10.27,10.28,56400.0,9.3814,9.3905,9.3723,9.3814,56400.0
2013-06-26 10:55:00,10.28,10.28,10.24,10.24,144000.0,9.3814,9.3814,9.3449,9.3449,144000.0
2013-06-26 11:00:00,10.23,10.24,10.2,10.21,267600.0,9.3358,9.3449,9.3084,9.3175,267600.0
2013-06-26 11:05:00,10.2,10.21,10.18,10.2,272800.0,9.3084,9.3175,9.2902,9.3084,272800.0
2013-06-26 11:10:00,10.2,10.23,10.2,10.22,234000.0,9.3084,9.3358,9.3084,9.3267,234000.0
2013-06-26 11:15:00,10.23,10.27,10.23,10.24,318400.0,9.3358,9.3723,9.3358,9.3449,318400.0
2013-06-26 11:20:00,10.24,10.24,10.21,10.22,126800.0,9.3449,9.3449,9.3175,9.3267,126800.0
2013-06-26 11:25:00,10.22,10.22,10.2,10.22,216000.0,9.3267,9.3267,9.3084,9.3267,216000.0
2013-06-26 11:30:00,10.22,10.24,10.21,10.24,36800.0,9.3267,9.3449,9.3175,9.3449,36800.0
2013-06-26 11:35:00,10.24,10.24,10.2,10.21,49600.0,9.3449,9.3449,9.3084,9.3175,49600.0
2013-06-26 11:40:00,10.21,10.23,10.21,10.21,15600.0,9.3175,9.3358,9.3175,9.3175,15600.0
2013-06-26 11:45:00,10.21,10.24,10.21,10.23,47200.0,9.3175,9.3449,9.3175,9.3358,47200.0
2013-06-26 11:50:00,10.23,10.24,10.22,10.23,25200.0,9.3358,9.3449,9.3267,9.3358,25200.0
2013-06-26 11:55:00,10.22,10.24,10.21,10.21,17600.0,9.3267,9.3449,9.3175,9.3175,17600.0
2013-06-26 12:00:00,10.21,10.27,10.21,10.27,104400.0,9.3175,9.3723,9.3175,9.3723,104400.0
2013-06-26 12:05:00,10.27,10.27,10.25,10.26,67600.0,9.3723,9.3723,9.354,9.3632,67600.0
2013-06-26 12:10:00,10.26,10.27,10.25,10.27,33200.0,9.3632,9.3723,9.354,9.3723,33200.0
2013-06-26 12:15:00,10.27,10.29,10.27,10.29,61600.0,9.3723,9.3905,9.3723,9.3905,61600.0
2013-06-26 12:20:00,10.29,10.29,10.27,10.27,32800.0,9.3905,9.3905,9.3723,9.3723,32800.0
2013-06-26 12:25:00,10.27,10.28,10.27,10.28,12000.0,9.3723,9.3814,9.3723,9.3814,12000.0
2013-06-26 12:30:00,10.29,10.29,10.27,10.27,18800.0,9.3905,9.3905,9.3723,9.3723,18800.0
2013-06-26 12:35:00,10.27,10.29,10.26,10.29,40000.0,9.3723,9.3905,9.3632,9.3905,40000.0
2013-06-26 12:40:00,10.29,10.3,10.28,10.28,124800.0,9.3905,9.3997,9.3814,9.3814,124800.0
2013-06-26 12:45:00,10.29,10.29,10.28,10.29,30000.0,9.3905,9.3905,9.3814,9.3905,30000.0
2013-06-26 12:50:00,10.28,10.29,10.28,10.28,20000.0,9.3814,9.3905,9.3814,9.3814,20000.0
2013-06-26 12:55:00,10.28,10.28,10.25,10.27,58400.0,9.3814,9.3814,9.354,9.3723,58400.0
2013-06-26 13:00:00,10.28,10.29,10.26,10.26,91600.0,9.3814,9.3905,9.3632,9.3632,91600.0
2013-06-26 13:05:00,10.26,10.29,10.26,10.28,61200.0,9.3632,9.3905,9.3632,9.3814,61200.0
2013-06-26 13:10:00,10.3,10.32,10.29,10.31,64400.0,9.3997,9.4179,9.3905,9.4088,64400.0
2013-06-26 13:15:00,10.31,10.33,10.31,10.31,99200.0,9.4088,9.427,9.4088,9.4088,99200.0
2013-06-26 13:20:00,10.32,10.32,10.31,10.31,36000.0,9.4179,9.4179,9.4088,9.4088,36000.0
2013-06-26 13:25:00,10.33,10.35,10.32,10.35,177600.0,9.427,9.4453,9.4179,9.4453,177600.0
2013-06-26 13:30:00,10.35,10.36,10.33,10.33,99600.0,9.4453,9.4544,9.427,9.427,99600.0
2013-06-26 13:35:00,10.34,10.35,10.34,10.34,95600.0,9.4362,9.4453,9.4362,9.4362,95600.0
2013-06-26 13:40:00,10.33,10.33,10.31,10.32,91600.0,9.427,9.427,9.4088,9.4179,91600.0
2013-06-26 13:45:00,10.32,10.35,10.32,10.33,47200.0,9.4179,9.4453,9.4179,9.427,47200.0
2013-06-26 13:50:00,10.33,10.34,10.31,10.33,64800.0,9.427,9.4362,9.4088,9.427,64800.0
2013-06-26 13:55:00,10.33,10.34,10.33,10.33,33200.0,9.427,9.4362,9.427,9.427,33200.0
2013-06-26 14:00:00,10.33,10.35,10.33,10.33,110400.0,9.427,9.4453,9.427,9.427,110400.0
2013-06-26 14:05:00,10.34,10.34,10.31,10.33,143200.0,9.4362,9.4362,9.4088,9.427,143200.0
2013-06-26 14:10:00,10.33,10.33,10.31,10.32,43600.0,9.427,9.427,9.4088,9.4179,43600.0
2013-06-26 14:15:00,10.32,10.34,10.32,10.34,32400.0,9.4179,9.4362,9.4179,9.4362,32400.0
2013-06-26 14:20:00,10.34,10.35,10.34,10.35,12000.0,9.4362,9.4453,9.4362,9.4453,12000.0
2013-06-26 14:25:00,10.36,10.37,10.35,10.37,87200.0,9.4544,9.4635,9.4453,9.4635,87200.0
2013-06-26 14:30:00,10.37,10.37,10.34,10.35,100000.0,9.4635,9.4635,9.4362,9.4453,100000.0
2013-06-26 14:35:00,10.35,10.36,10.34,10.35,36400.0,9.4453,9.4544,9.4362,9.4453,36400.0
2013-06-26 14:40:00,10.35,10.37,10.35,10.36,36400.0,9.4453,9.4635,9.4453,9.4544,36400.0
2013-06-26 14:45:00,10.36,10.36,10.34,10.35,40400.0,9.4544,9.4544,9.4362,9.4453,40400.0
2013-06-26 14:50:00,10.36,10.37,10.36,10.37,36000.0,9.4544,9.4635,9.4544,9.4635,36000.0
2013-06-26 14:55:00,10.37,10.39,10.37,10.37,206000.0,9.4635,9.4818,9.4635,9.4635,206000.0
2013-06-26 15:00:00,10.37,10.42,10.37,10.39,335600.0,9.4635,9.5092,9.4635,9.4818,335600.0
2013-06-26 15:05:00,10.39,10.4,10.38,10.39,89200.0,9.4818,9.4909,9.4727,9.4818,89200.0
2013-06-26 15:10:00,10.39,10.4,10.38,10.4,84000.0,9.4818,9.4909,9.4727,9.4909,84000.0
2013-06-26 15:15:00,10.4,10.4,10.39,10.4,44400.0,9.4909,9.4909,9.4818,9.4909,44400.0
2013-06-26 15:20:00,10.4,10.4,10.38,10.4,65600.0,9.4909,9.4909,9.4727,9.4909,65600.0
2013-06-26 15:25:00,10.39,10.39,10.37,10.39,151600.0,9.4818,9.4818,9.4635,9.4818,151600.0
2013-06-26 15:30:00,10.39,10.4,10.38,10.39,62800.0,9.4818,9.4909,9.4727,9.4818,62800.0
2013-06-26 15:35:00,10.38,10.4,10.38,10.4,41200.0,9.4727,9.4909,9.4727,9.4909,41200.0
2013-06-26 15:40:00,10.4,10.4,10.35,10.36,348800.0,9.4909,9.4909,9.4453,9.4544,348800.0
2013-06-26 15:45:00,10.36,10.38,10.34,10.37,260000.0,9.4544,9.4727,9.4362,9.4635,260000.0
2013-06-26 15:50:00,10.37,10.38,10.37,10.38,167600.0,9.4635,9.4727,9.4635,9.4727,167600.0
2013-06-26 15:55:00,10.38,10.38,10.33,10.34,1022800.0,9.4727,9.4727,9.427,9.4362,1022800.0
2013-06-27 09:30:00,10.53,10.55,10.52,10.53,436800.0,9.6096,9.6278,9.6004,9.6096,436800.0
2013-06-27 09:35:00,10.54,10.57,10.52,10.56,246400.0,9.6187,9.6461,9.6004,9.6369,246400.0
2013-06-27 09:40:00,10.56,10.58,10.56,10.56,323600.0,9.6369,9.6552,9.6369,9.6369,323600.0
2013-06-27 09:45:00,10.56,10.59,10.56,10.58,246000.0,9.6369,9.6643,9.6369,9.6552,246000.0
2013-06-27 09:50:00,10.59,10.6,10.58,10.6,112000.0,9.6643,9.6734,9.6552,9.6734,112000.0
2013-06-27 09:55:00,10.6,10.62,10.59,10.6,248400.0,9.6734,9.6917,9.6643,9.6734,248400.0
2013-06-27 10:00:00,10.61,10.62,10.55,10.55,247600.0,9.6826,9.6917,9.6278,9.6278,247600.0
2013-06-27 10:05:00,10.55,10.57,10.54,10.57,246000.0,9.6278,9.6461,9.6187,9.6461,246000.0
2013-06-27 10:10:00,10.57,10.58,10.56,10.57,162400.0,9.6461,9.6552,9.6369,9.6461,162400.0
2013-06-27 10:15:00,10.58,10.6,10.55,10.58,172000.0,9.6552,9.6734,9.6278,9.6552,172000.0
2013-06-27 10:20:00,10.59,10.61,10.58,10.6,55200.0,9.6643,9.6826,9.6552,9.6734,55200.0
2013-06-27 10:25:00,10.61,10.63,10.6,10.62,196400.0,9.6826,9.7008,9.6734,9.6917,196400.0
2013-06-27 10:30:00,10.62,10.66,10.62,10.66,1072000.0,9.6917,9.7282,9.6917,9.7282,1072000.0
2013-06-27 10:35:00,10.66,10.67,10.65,10.65,457600.0,9.7282,9.7373,9.7191,9.7191,457600.0
2013-06-27 10:40:00,10.65,10.67,10.62,10.63,485600.0,9.7191,9.7373,9.6917,9.7008,485600.0
2013-06-27 10:45:00,10.63,10.63,10.6,10.6,163200.0,9.7008,9.7008,9.6734,9.6734,163200.0
2013-06-27 10:50:00,10.61,10.65,10.61,10.65,169200.0,9.6826,9.7191,9.6826,9.7191,169200.0
2013-06-27 10:55:00,10.64,10.65,10.62,10.62,148800.0,9.7099,9.7191,9.6917,9.6917,148800.0
2013-06-27 11:00:00,10.62,10.67,10.62,10.66,180400.0,9.6917,9.7373,9.6917,9.7282,180400.0
2013-06-27 11:05:00,10.66,10.67,10.61,10.61,266800.0,9.7282,9.7373,9.6826,9.6826,266800.0
2013-06-27 11:10:00,10.61,10.61,10.58,10.58,306000.0,9.6826,9.6826,9.6552,9.6552,306000.0
2013-06-27 11:15:00,10.58,10.6,10.58,10.59,106000.0,9.6552,9.6734,9.6552,9.6643,106000.0
2013-06-27 11:20:00,10.59,10.59,10.55,10.56,143200.0,9.6643,9.6643,9.6278,9.6369,143200.0
2013-06-27 11:25:00,10.56,10.58,10.56,10.56,131600.0,9.6369,9.6552,9.6369,9.6369,131600.0
2013-06-27 11:30:00,10.56,10.59,10.56,10.58,283600.0,9.6369,9.6643,9.6369,9.6552,283600.0
2013-06-27 11:35:00,10.59,10.59,10.57,10.57,49600.0,9.6643,9.6643,9.6461,9.6461,49600.0
2013-06-27 11:40:00,10.58,10.6,10.58,10.59,100800.0,9.6552,9.6734,9.6552,9.6643,100800.0
2013-06-27 11:45:00,10.59,10.59,10.59,10.59,44400.0,9.6643,9.6643,9.6643,9.6643,44400.0
2013-06-27 11:50:00,10.59,10.6,10.59,10.6,32800.0,9.6643,9.6734,9.6643,9.6734,32800.0
2013-06-27 11:55:00,10.6,10.61,10.59,10.6,49200.0,9.6734,9.6826,9.6643,9.6734,49200.0
2013-06-27 12:00:00,10.61,10.61,10.56,10.56,191600.0,9.6826,9.6826,9.6369,9.6369,191600.0
2013-06-27 12:05:00,10.56,10.57,10.52,10.53,401600.0,9.6369,9.6461,9.6004,9.6096,401600.0
2013-06-27 12:10:00,10.53,10.56,10.53,10.55,111200.0,9.6096,9.6369,9.6096,9.6278,111200.0
2013-06-27 12:15:00,10.55,10.56,10.55,10.55,157600.0,9.6278,9.6369,9.6278,9.6278,157600.0
2013-06-27 12:20:00,10.55,10.56,10.53,10.53,93600.0,9.6278,9.6369,9.6096,9.6096,93600.0
2013-06-27 12:25:00,10.53,10.53,10.51,10.53,283600.0,9.6096,9.6096,9.5913,9.6096,283600.0
2013-06-27 12:30:00,10.53,10.55,10.53,10.55,30800.0,9.6096,9.6278,9.6096,9.6278,30800.0
2013-06-27 12:35:00,10.55,10.55,10.54,10.55,54400.0,9.6278,9.6278,9.6187,9.6278,54400.0
2013-06-27 12:40:00,10.55,10.58,10.55,10.56,251200.0,9.6278,9.6552,9.6278,9.6369,251200.0
2013-06-27 12:45:00,10.56,10.56,10.54,10.55,30800.0,9.6369,9.6369,9.6187,9.6278,30800.0
2013-06-27 12:50:00,10.55,10.55,10.54,10.55,18000.0,9.6278,9.6278,9.6187,9.6278,18000.0
2013-06-27 12:55:00,10.55,10.58,10.55,10.56,151200.0,9.6278,9.6552,9.6278,9.6369,151200.0
2013-06-27 13:00:00,10.56,10.61,10.55,10.6,413200.0,9.6369,9.6826,9.6278,9.6734,413200.0
2013-06-27 13:05:00,10.6,10.6,10.58,10.59,64000.0,9.6734,9.6734,9.6552,9.6643,64000.0
2013-06-27 13:10:00,10.59,10.61,10.59,10.59,91200.0,9.6643,9.6826,9.6643,9.6643,91200.0
2013-06-27 13:15:00,10.59,10.61,10.59,10.6,70800.0,9.6643,9.6826,9.6643,9.6734,70800.0
2013-06-27 13:20:00,10.59,10.59,10.58,10.59,46000.0,9.6643,9.6643,9.6552,9.6643,46000.0
2013-06-27 13:25:00,10.59,10.61,10.59,10.6,59200.0,9.6643,9.6826,9.6643,9.6734,59200.0
2013-06-27 13:30:00,10.6,10.63,10.6,10.63,91200.0,9.6734,9.7008,9.6734,9.7008,91200.0
2013-06-27 13:35:00,10.63,10.64,10.62,10.62,152000.0,9.7008,9.7099,9.6917,9.6917,152000.0
2013-06-27 13:40:00,10.62,10.63,10.61,10.61,44800.0,9.6917,9.7008,9.6826,9.6826,44800.0
2013-06-27 13:45:00,10.62,10.63,10.62,10.63,60400.0,9.6917,9.7008,9.6917,9.7008,60400.0
2013-06-27 13:50:00,10.63,10.63,10.62,10.62,18800.0,9.7008,9.7008,9.6917,9.6917,18800.0
2013-06-27 13:55:00,10.62,10.62,10.56,10.56,149600.0,9.6917,9.6917,9.6369,9.6369,149600.0
2013-06-27 14:00:00,10.56,10.56,10.54,10.56,230000.0,9.6369,9.6369,9.6187,9.6369,230000.0
2013-06-27 14:05:00,10.56,10.57,10.54,10.55,272000.0,9.6369,9.6461,9.6187,9.6278,272000.0
2013-06-27 14:10:00,10.55,10.56,10.53,10.55,401200.0,9.6278,9.6369,9.6096,9.6278,401200.0
2013-06-27 14:15:00,10.55,10.56,10.54,10.56,38400.0,9.6278,9.6369,9.6187,9.6369,38400.0
2013-06-27 14:20:00,10.56,10.56,10.55,10.56,39200.0,9.6369,9.6369,9.6278,9.6369,39200.0
2013-06-27 14:25:00,10.54,10.58,10.54,10.57,150000.0,9.6187,9.6552,9.6187,9.6461,150000.0
2013-06-27 14:30:00,10.58,10.6,10.58,10.59,140800.0,9.6552,9.6734,9.6552,9.6643,140800.0
2013-06-27 14:35:00,10.59,10.59,10.57,10.57,16800.0,9.6643,9.6643,9.6461,9.6461,16800.0
2013-06-27 14:40:00,10.58,10.59,10.55,10.55,84000.0,9.6552,9.6643,9.6278,9.6278,84000.0
2013-06-27 14:45:00,10.55,10.56,10.53,10.56,135200.0,9.6278,9.6369,9.6096,9.6369,135200.0
2013-06-27 14:50:00,10.56,10.57,10.56,10.56,52800.0,9.6369,9.6461,9.6369,9.6369,52800.0
2013-06-27 14:55:00,10.56,10.56,10.55,10.55,73200.0,9.6369,9.6369,9.6278,9.6278,73200.0
2013-06-27 15:00:00,10.56,10.56,10.54,10.55,36400.0,9.6369,9.6369,9.6187,9.6278,36400.0
2013-06-27 15:05:00,10.55,10.55,10.53,10.54,146800.0,9.6278,9.6278,9.6096,9.6187,146800.0
2013-06-27 15:10:00,10.54,10.57,10.53,10.57,34000.0,9.6187,9.6461,9.6096,9.6461,34000.0
2013-06-27 15:15:00,10.57,10.57,10.56,10.56,8400.0,9.6461,9.6461,9.6369,9.6369,8400.0
2013-06-27 15:20:00,10.56,10.57,10.55,10.57,43600.0,9.6369,9.6461,9.6278,9.6461,43600.0
2013-06-27 15:25:00,10.57,10.59,10.57,10.59,160400.0,9.6461,9.6643,9.6461,9.6643,160400.0
2013-06-27 15:30:00,10.59,10.59,10.56,10.56,204000.0,9.6643,9.6643,9.6369,9.6369,204000.0
2013-06-27 15:35:00,10.56,10.56,10.55,10.56,278800.0,9.6369,9.6369,9.6278,9.6369,278800.0
2013-06-27 15:40:00,10.56,10.57,10.55,10.55,118400.0,9.6369,9.6461,9.6278,9.6278,118400.0
2013-06-27 15:45:00,10.55,10.56,10.54,10.55,351200.0,9.6278,9.6369,9.6187,9.6278,351200.0
2013-06-27 15:50:00,10.54,10.56,10.54,10.56,150800.0,9.6187,9.6369,9.6187,9.6369,150800.0
2013-06-27 15:55:00,10.56,10.56,10.53,10.54,236000.0,9.6369,9.6369,9.6096,9.6187,236000.0
2013-06-28 09:30:00,10.44,10.45,10.43,10.44,323600.0,9.5274,9.5366,9.5183,9.5274,323600.0
2013-06-28 09:35:00,10.43,10.47,10.43,10.46,179200.0,9.5183,9.5548,9.5183,9.5457,179200.0
2013-06-28 09:40:00,10.46,10.47,10.43,10.44,163200.0,9.5457,9.5548,9.5183,9.5274,163200.0
2013-06-28 09:45:00,10.44,10.45,10.37,10.39,408400.0,9.5274,9.5366,9.4635,9.4818,408400.0
2013-06-28 09:50:00,10.4,10.4,10.35,10.36,231600.0,9.4909,9.4909,9.4453,9.4544,231600.0
2013-06-28 09:55:00,10.36,10.38,10.31,10.31,254400.0,9.4544,9.4727,9.4088,9.4088,254400.0
2013-06-28 10:00:00,10.33,10.37,10.32,10.36,174400.0,9.427,9.4635,9.4179,9.4544,174400.0
2013-06-28 10:05:00,10.35,10.35,10.29,10.35,248000.0,9.4453,9.4453,9.3905,9.4453,248000.0
2013-06-28 10:10:00,10.35,10.36,10.33,10.36,135200.0,9.4453,9.4544,9.427,9.4544,135200.0
2013-06-28 10:15:00,10.36,10.38,10.36,10.38,268800.0,9.4544,9.4727,9.4544,9.4727,268800.0
2013-06-28 10:20:00,10.38,10.39,10.37,10.39,73200.0,9.4727,9.4818,9.4635,9.4818,73200.0
2013-06-28 10:25:00,10.39,10.4,10.37,10.4,70800.0,9.4818,9.4909,9.4635,9.4909,70800.0
2013-06-28 10:30:00,10.4,10.44,10.4,10.42,228800.0,9.4909,9.5274,9.4909,9.5092,228800.0
2013-06-28 10:35:00,10.43,10.48,10.43,10.47,557600.0,9.5183,9.5639,9.5183,9.5548,557600.0
2013-06-28 10:40:00,10.47,10.47,10.44,10.46,318000.0,9.5548,9.5548,9.5274,9.5457,318000.0
2013-06-28 10:45:00,10.46,10.46,10.43,10.44,88800.0,9.5457,9.5457,9.5183,9.5274,88800.0
2013-06-28 10:50:00,10.46,10.48,10.45,10.48,41600.0,9.5457,9.5639,9.5366,9.5639,41600.0
2013-06-28 10:55:00,10.48,10.52,10.48,10.5,176000.0,9.5639,9.6004,9.5639,9.5822,176000.0
2013-06-28 11:00:00,10.5,10.55,10.49,10.55,354800.0,9.5822,9.6278,9.5731,9.6278,354800.0
2013-06-28 11:05:00,10.56,10.58,10.55,10.56,274800.0,9.6369,9.6552,9.6278,9.6369,274800.0
2013-06-28 11:10:00,10.56,10.59,10.56,10.57,215200.0,9.6369,9.6643,9.6369,9.6461,215200.0
2013-06-28 11:15:00,10.57,10.58,10.55,10.55,30400.0,9.6461,9.6552,9.6278,9.6278,30400.0
2013-06-28 11:20:00,10.54,10.55,10.53,10.53,146000.0,9.6187,9.6278,9.6096,9.6096,146000.0
2013-06-28 11:25:00,10.53,10.53,10.49,10.5,253600.0,9.6096,9.6096,9.5731,9.5822,253600.0
2013-06-28 11:30:00,10.5,10.54,10.5,10.5,302000.0,9.5822,9.6187,9.5822,9.5822,302000.0
2013-06-28 11:35:00,10.49,10.53,10.49,10.52,89200.0,9.5731,9.6096,9.5731,9.6004,89200.0
2013-06-28 11:40:00,10.52,10.52,10.48,10.51,108400.0,9.6004,9.6004,9.5639,9.5913,108400.0
2013-06-28 11:45:00,10.5,10.56,10.5,10.55,72000.0,9.5822,9.6369,9.5822,9.6278,72000.0
2013-06-28 11:50:00,10.54,10.54,10.52,10.54,119200.0,9.6187,9.6187,9.6004,9.6187,119200.0
2013-06-28 11:55:00,10.54,10.54,10.53,10.53,62000.0,9.6187,9.6187,9.6096,9.6096,62000.0
2013-06-28 12:00:00,10.54,10.54,10.49,10.49,34000.0,9.6187,9.6187,9.5731,9.5731,34000.0
2013-06-28 12:05:00,10.49,10.5,10.46,10.46,138800.0,9.5731,9.5822,9.5457,9.5457,138800.0
2013-06-28 12:10:00,10.47,10.47,10.44,10.47,132400.0,9.5548,9.5548,9.5274,9.5548,132400.0
2013-06-28 12:15:00,10.47,10.47,10.44,10.44,31200.0,9.5548,9.5548,9.5274,9.5274,31200.0
2013-06-28 12:20:00,10.44,10.45,10.41,10.44,153600.0,9.5274,9.5366,9.5,9.5274,153600.0
2013-06-28 12:25:00,10.44,10.46,10.43,10.46,21600.0,9.5274,9.5457,9.5183,9.5457,21600.0
2013-06-28 12:30:00,10.46,10.47,10.44,10.46,22000.0,9.5457,9.5548,9.5274,9.5457,22000.0
2013-06-28 12:35:00,10.47,10.49,10.47,10.49,22800.0,9.5548,9.5731,9.5548,9.5731,22800.0
2013-06-28 12:40:00,10.49,10.49,10.47,10.48,49200.0,9.5731,9.5731,9.5548,9.5639,49200.0
2013-06-28 12:45:00,10.48,10.5,10.47,10.5,31200.0,9.5639,9.5822,9.5548,9.5822,31200.0
2013-06-28 12:50:00,10.49,10.52,10.48,10.51,74800.0,9.5731,9.6004,9.5639,9.5913,74800.0
2013-06-28 12:55:00,10.51,10.51,10.48,10.49,40000.0,9.5913,9.5913,9.5639,9.5731,40000.0
2013-06-28 13:00:00,10.48,10.48,10.47,10.47,23200.0,9.5639,9.5639,9.5548,9.5548,23200.0
2013-06-28 13:05:00,10.47,10.5,10.47,10.5,115600.0,9.5548,9.5822,9.5548,9.5822,115600.0
2013-06-28 13:10:00,10.5,10.53,10.49,10.51,74000.0,9.5822,9.6096,9.5731,9.5913,74000.0
2013-06-28 13:15:00,10.51,10.54,10.51,10.53,116000.0,9.5913,9.6187,9.5913,9.6096,116000.0
2013-06-28 13:20:00,10.53,10.54,10.52,10.54,28000.0,9.6096,9.6187,9.6004,9.6187,28000.0
2013-06-28 13:25:00,10.53,10.53,10.51,10.51,57600.0,9.6096,9.6096,9.5913,9.5913,57600.0
2013-06-28 13:30:00,10.51,10.53,10.51,10.52,19200.0,9.5913,9.6096,9.5913,9.6004,19200.0
2013-06-28 13:35:00,10.53,10.54,10.52,10.52,54000.0,9.6096,9.6187,9.6004,9.6004,54000.0
2013-06-28 13:40:00,10.52,10.53,10.5,10.53,88800.0,9.6004,9.6096,9.5822,9.6096,88800.0
2013-06-28 13:45:00,10.53,10.54,10.53,10.53,22800.0,9.6096,9.6187,9.6096,9.6096,22800.0
2013-06-28 13:50:00,10.52,10.55,10.52,10.55,29200.0,9.6004,9.6278,9.6004,9.6278,29200.0
2013-06-28 13:55:00,10.55,10.56,10.55,10.56,158400.0,9.6278,9.6369,9.6278,9.6369,158400.0
2013-06-28 14:00:00,10.56,10.57,10.56,10.56,40000.0,9.6369,9.6461,9.6369,9.6369,40000.0
2013-06-28 14:05:00,10.56,10.59,10.56,10.58,122000.0,9.6369,9.6643,9.6369,9.6552,122000.0
2013-06-28 14:10:00,10.58,10.59,10.57,10.57,111200.0,9.6552,9.6643,9.6461,9.6461,111200.0
2013-06-28 14:15:00,10.57,10.57,10.55,10.56,238400.0,9.6461,9.6461,9.6278,9.6369,238400.0
2013-06-28 14:20:00,10.55,10.56,10.53,10.53,287200.0,9.6278,9.6369,9.6096,9.6096,287200.0
2013-06-28 14:25:00,10.54,10.55,10.54,10.54,66000.0,9.6187,9.6278,9.6187,9.6187,66000.0
2013-06-28 14:30:00,10.55,10.56,10.55,10.55,52000.0,9.6278,9.6369,9.6278,9.6278,52000.0
2013-06-28 14:35:00,10.55,10.56,10.54,10.55,69200.0,9.6278,9.6369,9.6187,9.6278,69200.0
2013-06-28 14:40:00,10.55,10.56,10.51,10.52,179200.0,9.6278,9.6369,9.5913,9.6004,179200.0
2013-06-28 14:45:00,10.52,10.54,10.52,10.53,63600.0,9.6004,9.6187,9.6004,9.6096,63600.0
2013-06-28 14:50:00,10.53,10.55,10.53,10.54,120800.0,9.6096,9.6278,9.6096,9.6187,120800.0
2013-06-28 14:55:00,10.54,10.54,10.52,10.53,105600.0,9.6187,9.6187,9.6004,9.6096,105600.0
2013-06-28 15:00:00,10.53,10.54,10.48,10.48,142400.0,9.6096,9.6187,9.5639,9.5639,142400.0
2013-06-28 15:05:00,10.48,10.49,10.46,10.47,438000.0,9.5639,9.5731,9.5457,9.5548,438000.0
2013-06-28 15:10:00,10.47,10.48,10.46,10.48,116400.0,9.5548,9.5639,9.5457,9.5639,116400.0
2013-06-28 15:15:00,10.49,10.52,10.48,10.52,366400.0,9.5731,9.6004,9.5639,9.6004,366400.0
2013-06-28 15:20:00,10.51,10.53,10.5,10.52,100800.0,9.5913,9.6096,9.5822,9.6004,100800.0
2013-06-28 15:25:00,10.52,10.54,10.51,10.54,166800.0,9.6004,9.6187,9.5913,9.6187,166800.0
2013-06-28 15:30:00,10.55,10.58,10.54,10.57,273200.0,9.6278,9.6552,9.6187,9.6461,273200.0
2013-06-28 15:35:00,10.58,10.58,10.56,10.57,130000.0,9.6552,9.6552,9.6369,9.6461,130000.0
2013-06-28 15:40:00,10.57,10.58,10.55,10.55,366000.0,9.6461,9.6552,9.6278,9.6278,366000.0
2013-06-28 15:45:00,10.55,10.55,10.51,10.51,721600.0,9.6278,9.6278,9.5913,9.5913,721600.0
2013-06-28 15:50:00,10.51,10.52,10.49,10.49,595200.0,9.5913,9.6004,9.5731,9.5731,595200.0
2013-06-28 15:55:00,10.49,10.49,10.35,10.35,910000.0,9.5731,9.5731,9.4453,9.4453,910000.0
2013-07-01 09:30:00,10.56,10.64,10.55,10.62,285600.0,9.6369,9.7099,9.6278,9.6917,285600.0
2013-07-01 09:35:00,10.63,10.65,10.62,10.63,189600.0,9.7008,9.7191,9.6917,9.7008,189600.0
2013-07-01 09:40:00,10.63,10.65,10.62,10.64,82400.0,9.7008,9.7191,9.6917,9.7099,82400.0
2013-07-01 09:45:00,10.65,10.65,10.61,10.65,122800.0,9.7191,9.7191,9.6826,9.7191,122800.0
2013-07-01 09:50:00,10.66,10.68,10.66,10.68,256400.0,9.7282,9.7464,9.7282,9.7464,256400.0
2013-07-01 09:55:00,10.68,10.7,10.68,10.68,227600.0,9.7464,9.7647,9.7464,9.7464,227600.0
2013-07-01 10:00:00,10.69,10.76,10.66,10.74,322400.0,9.7556,9.8195,9.7282,9.8012,322400.0
2013-07-01 10:05:00,10.75,10.77,10.75,10.76,344000.0,9.8103,9.8286,9.8103,9.8195,344000.0
2013-07-01 10:10:00,10.76,10.78,10.75,10.78,130000.0,9.8195,9.8377,9.8103,9.8377,130000.0
2013-07-01 10:15:00,10.79,10.79,10.76,10.76,139200.0,9.8468,9.8468,9.8195,9.8195,139200.0
2013-07-01 10:20:00,10.77,10.77,10.74,10.74,72800.0,9.8286,9.8286,9.8012,9.8012,72800.0
2013-07-01 10:25:00,10.74,10.75,10.74,10.74,36800.0,9.8012,9.8103,9.8012,9.8012,36800.0
2013-07-01 10:30:00,10.74,10.76,10.74,10.75,52000.0,9.8012,9.8195,9.8012,9.8103,52000.0
2013-07-01 10:35:00,10.75,10.75,10.71,10.72,55200.0,9.8103,9.8103,9.7738,9.7829,55200.0
2013-07-01 10:40:00,10.72,10.74,10.72,10.73,88000.0,9.7829,9.8012,9.7829,9.7921,88000.0
2013-07-01 10:45:00,10.73,10.75,10.72,10.75,28000.0,9.7921,9.8103,9.7829,9.8103,28000.0
2013-07-01 10:50:00,10.75,10.76,10.75,10.75,210000.0,9.8103,9.8195,9.8103,9.8103,210000.0
2013-07-01 10:55:00,10.75,10.76,10.72,10.72,70800.0,9.8103,9.8195,9.7829,9.7829,70800.0
2013-07-01 11:00:00,10.72,10.75,10.72,10.73,148000.0,9.7829,9.8103,9.7829,9.7921,148000.0
2013-07-01 11:05:00,10.73,10.76,10.73,10.76,146800.0,9.7921,9.8195,9.7921,9.8195,146800.0
2013-07-01 11:10:00,10.77,10.77,10.75,10.76,106800.0,9.8286,9.8286,9.8103,9.8195,106800.0
2013-07-01 11:15:00,10.76,10.78,10.74,10.77,78000.0,9.8195,9.8377,9.8012,9.8286,78000.0
2013-07-01 11:20:00,10.77,10.78,10.76,10.77,94800.0,9.8286,9.8377,9.8195,9.8286,94800.0
2013-07-01 11:25:00,10.77,10.77,10.75,10.76,66800.0,9.8286,9.8286,9.8103,9.8195,66800.0
2013-07-01 11:30:00,10.76,10.78,10.76,10.78,18000.0,9.8195,9.8377,9.8195,9.8377,18000.0
2013-07-01 11:35:00,10.78,10.78,10.74,10.74,36400.0,9.8377,9.8377,9.8012,9.8012,36400.0
2013-07-01 11:40:00,10.74,10.76,10.73,10.75,232400.0,9.8012,9.8195,9.7921,9.8103,232400.0
2013-07-01 11:45:00,10.75,10.77,10.74,10.77,73200.0,9.8103,9.8286,9.8012,9.8286,73200.0
2013-07-01 11:50:00,10.76,10.77,10.76,10.76,101600.0,9.8195,9.8286,9.8195,9.8195,101600.0
2013-07-01 11:55:00,10.76,10.78,10.76,10.78,55200.0,9.8195,9.8377,9.8195,9.8377,55200.0
2013-07-01 12:00:00,10.79,10.79,10.77,10.78,73200.0,9.8468,9.8468,9.8286,9.8377,73200.0
2013-07-01 12:05:00,10.78,10.78,10.77,10.78,51600.0,9.8377,9.8377,9.8286,9.8377,51600.0
2013-07-01 12:10:00,10.79,10.79,10.77,10.78,14800.0,9.8468,9.8468,9.8286,9.8377,14800.0
2013-07-01 12:15:00,10.78,10.8,10.76,10.76,107200.0,9.8377,9.856,9.8195,9.8195,107200.0
2013-07-01 12:20:00,10.76,10.77,10.74,10.74,151600.0,9.8195,9.8286,9.8012,9.8012,151600.0
2013-07-01 12:25:00,10.74,10.74,10.72,10.72,102400.0,9.8012,9.8012,9.7829,9.7829,102400.0
2013-07-01 12:30:00,10.72,10.74,10.72,10.73,91200.0,9.7829,9.8012,9.7829,9.7921,91200.0
2013-07-01 12:35:00,10.74,10.75,10.73,10.74,134800.0,9.8012,9.8103,9.7921,9.8012,134800.0
2013-07-01 12:40:00,10.74,10.75,10.74,10.74,58800.0,9.8012,9.8103,9.8012,9.8012,58800.0
2013-07-01 12:45:00,10.74,10.76,10.73,10.75,15600.0,9.8012,9.8195,9.7921,9.8103,15600.0
2013-07-01 12:50:00,10.75,10.76,10.74,10.74,40400.0,9.8103,9.8195,9.8012,9.8012,40400.0
2013-07-01 12:55:00,10.74,10.75,10.73,10.74,108400.0,9.8012,9.8103,9.7921,9.8012,108400.0
2013-07-01 13:00:00,10.74,10.74,10.72,10.73,100400.0,9.8012,9.8012,9.7829,9.7921,100400.0
2013-07-01 13:05:00,10.73,10.74,10.72,10.72,47600.0,9.7921,9.8012,9.7829,9.7829,47600.0
2013-07-01 13:10:00,10.72,10.73,10.71,10.72,108000.0,9.7829,9.7921,9.7738,9.7829,108000.0
2013-07-01 13:15:00,10.72,10.74,10.72,10.73,84400.0,9.7829,9.8012,9.7829,9.7921,84400.0
2013-07-01 13:20:00,10.73,10.74,10.72,10.74,36000.0,9.7921,9.8012,9.7829,9.8012,36000.0
2013-07-01 13:25:00,10.74,10.75,10.74,10.74,68000.0,9.8012,9.8103,9.8012,9.8012,68000.0
2013-07-01 13:30:00,10.74,10.74,10.72,10.72,80000.0,9.8012,9.8012,9.7829,9.7829,80000.0
2013-07-01 13:35:00,10.72,10.73,10.72,10.72,270800.0,9.7829,9.7921,9.7829,9.7829,270800.0
2013-07-01 13:40:00,10.72,10.73,10.68,10.69,235600.0,9.7829,9.7921,9.7464,9.7556,235600.0
2013-07-01 13:45:00,10.69,10.7,10.68,10.68,357200.0,9.7556,9.7647,9.7464,9.7464,357200.0
2013-07-01 13:50:00,10.68,10.69,10.67,10.68,220000.0,9.7464,9.7556,9.7373,9.7464,220000.0
2013-07-01 13:55:00,10.67,10.67,10.64,10.64,280800.0,9.7373,9.7373,9.7099,9.7099,280800.0
2013-07-01 14:00:00,10.64,10.67,10.64,10.66,142400.0,9.7099,9.7373,9.7099,9.7282,142400.0
2013-07-01 14:05:00,10.67,10.68,10.65,10.68,152400.0,9.7373,9.7464,9.7191,9.7464,152400.0
2013-07-01 14:10:00,10.68,10.68,10.64,10.64,474400.0,9.7464,9.7464,9.7099,9.7099,474400.0
2013-07-01 14:15:00,10.64,10.65,10.63,10.64,146800.0,9.7099,9.7191,9.7008,9.7099,146800.0
2013-07-01 14:20:00,10.64,10.64,10.61,10.61,479200.0,9.7099,9.7099,9.6826,9.6826,479200.0
2013-07-01 14:25:00,10.61,10.65,10.61,10.65,306000.0,9.6826,9.7191,9.6826,9.7191,306000.0
2013-07-01 14:30:00,10.65,10.65,10.63,10.63,167200.0,9.7191,9.7191,9.7008,9.7008,167200.0
2013-07-01 14:35:00,10.63,10.64,10.62,10.63,170000.0,9.7008,9.7099,9.6917,9.7008,170000.0
2013-07-01 14:40:00,10.62,10.66,10.62,10.66,196000.0,9.6917,9.7282,9.6917,9.7282,196000.0
2013-07-01 14:45:00,10.66,10.67,10.64,10.64,341200.0,9.7282,9.7373,9.7099,9.7099,341200.0
2013-07-01 14:50:00,10.64,10.67,10.64,10.67,120400.0,9.7099,9.7373,9.7099,9.7373,120400.0
2013-07-01 14:55:00,10.67,10.69,10.67,10.67,246800.0,9.7373,9.7556,9.7373,9.7373,246800.0
2013-07-01 15:00:00,10.67,10.7,10.67,10.69,195200.0,9.7373,9.7647,9.7373,9.7556,195200.0
2013-07-01 15:05:00,10.69,10.7,10.68,10.69,115200.0,9.7556,9.7647,9.7464,9.7556,115200.0
2013-07-01 15:10:00,10.68,10.68,10.66,10.67,226000.0,9.7464,9.7464,9.7282,9.7373,226000.0
2013-07-01 15:15:00,10.67,10.67,10.63,10.63,182800.0,9.7373,9.7373,9.7008,9.7008,182800.0
2013-07-01 15:20:00,10.63,10.65,10.62,10.63,196000.0,9.7008,9.7191,9.6917,9.7008,196000.0
2013-07-01 15:25:00,10.63,10.65,10.61,10.61,202400.0,9.7008,9.7191,9.6826,9.6826,202400.0
2013-07-01 15:30:00,10.61,10.61,10.57,10.59,668400.0,9.6826,9.6826,9.6461,9.6643,668400.0
2013-07-01 15:35:00,10.6,10.6,10.55,10.56,457600.0,9.6734,9.6734,9.6278,9.6369,457600.0
2013-07-01 15:40:00,10.55,10.56,10.53,10.54,230400.0,9.6278,9.6369,9.6096,9.6187,230400.0
2013-07-01 15:45:00,10.55,10.56,10.53,10.54,403200.0,9.6278,9.6369,9.6096,9.6187,403200.0
2013-07-01 15:50:00,10.54,10.56,10.52,10.56,476800.0,9.6187,9.6369,9.6004,9.6369,476800.0
2013-07-01 15:55:00,10.56,10.59,10.56,10.57,398400.0,9.6369,9.6643,9.6369,9.6461,398400.0
2013-07-02 09:30:00,10.53,10.58,10.52,10.58,243200.0,9.6096,9.6552,9.6004,9.6552,243200.0
2013-07-02 09:35:00,10.58,10.63,10.58,10.62,430800.0,9.6552,9.7008,9.6552,9.6917,430800.0
2013-07-02 09:40:00,10.62,10.66,10.6,10.65,444400.0,9.6917,9.7282,9.6734,9.7191,444400.0
2013-07-02 09:45:00,10.65,10.71,10.64,10.69,353600.0,9.7191,9.7738,9.7099,9.7556,353600.0
2013-07-02 09:50:00,10.69,10.71,10.68,10.7,126000.0,9.7556,9.7738,9.7464,9.7647,126000.0
2013-07-02 09:55:00,10.69,10.72,10.67,10.67,155200.0,9.7556,9.7829,9.7373,9.7373,155200.0
2013-07-02 10:00:00,10.69,10.72,10.64,10.66,428400.0,9.7556,9.7829,9.7099,9.7282,428400.0
2013-07-02 10:05:00,10.67,10.7,10.67,10.69,464400.0,9.7373,9.7647,9.7373,9.7556,464400.0
2013-07-02 10:10:00,10.69,10.71,10.67,10.71,232000.0,9.7556,9.7738,9.7373,9.7738,232000.0
2013-07-02 10:15:00,10.71,10.71,10.69,10.71,104000.0,9.7738,9.7738,9.7556,9.7738,104000.0
2013-07-02 10:20:00,10.71,10.74,10.71,10.72,272400.0,9.7738,9.8012,9.7738,9.7829,272400.0
2013-07-02 10:25:00,10.73,10.73,10.71,10.71,189200.0,9.7921,9.7921,9.7738,9.7738,189200.0
2013-07-02 10:30:00,10.71,10.71,10.68,10.7,347600.0,9.7738,9.7738,9.7464,9.7647,347600.0
2013-07-02 10:35:00,10.7,10.72,10.7,10.72,56000.0,9.7647,9.7829,9.7647,9.7829,56000.0
2013-07-02 10:40:00,10.73,10.75,10.72,10.72,344800.0,9.7921,9.8103,9.7829,9.7829,344800.0
2013-07-02 10:45:00,10.73,10.74,10.71,10.72,152800.0,9.7921,9.8012,9.7738,9.7829,152800.0
2013-07-02 10:50:00,10.72,10.74,10.71,10.73,209600.0,9.7829,9.8012,9.7738,9.7921,209600.0
2013-07-02 10:55:00,10.74,10.75,10.73,10.74,158000.0,9.8012,9.8103,9.7921,9.8012,158000.0
2013-07-02 11:00:00,10.74,10.75,10.71,10.71,70800.0,9.8012,9.8103,9.7738,9.7738,70800.0
2013-07-02 11:05:00,10.7,10.72,10.7,10.71,94400.0,9.7647,9.7829,9.7647,9.7738,94400.0
2013-07-02 11:10:00,10.71,10.72,10.7,10.72,186800.0,9.7738,9.7829,9.7647,9.7829,186800.0
2013-07-02 11:15:00,10.72,10.74,10.71,10.74,198400.0,9.7829,9.8012,9.7738,9.8012,198400.0
2013-07-02 11:20:00,10.72,10.73,10.71,10.71,88400.0,9.7829,9.7921,9.7738,9.7738,88400.0
2013-07-02 11:25:00,10.71,10.72,10.69,10.72,141600.0,9.7738,9.7829,9.7556,9.7829,141600.0
2013-07-02 11:30:00,10.72,10.73,10.71,10.71,96000.0,9.7829,9.7921,9.7738,9.7738,96000.0
2013-07-02 11:35:00,10.72,10.73,10.71,10.72,98800.0,9.7829,9.7921,9.7738,9.7829,98800.0
2013-07-02 11:40:00,10.71,10.72,10.71,10.72,38800.0,9.7738,9.7829,9.7738,9.7829,38800.0
2013-07-02 11:45:00,10.73,10.76,10.72,10.74,344800.0,9.7921,9.8195,9.7829,9.8012,344800.0
2013-07-02 11:50:00,10.74,10.76,10.74,10.75,98000.0,9.8012,9.8195,9.8012,9.8103,98000.0
2013-07-02 11:55:00,10.74,10.74,10.73,10.74,20400.0,9.8012,9.8012,9.7921,9.8012,20400.0
2013-07-02 12:00:00,10.73,10.74,10.73,10.74,17600.0,9.7921,9.8012,9.7921,9.8012,17600.0
2013-07-02 12:05:00,10.74,10.74,10.7,10.7,64800.0,9.8012,9.8012,9.7647,9.7647,64800.0
2013-07-02 12:10:00,10.7,10.7,10.68,10.69,254000.0,9.7647,9.7647,9.7464,9.7556,254000.0
2013-07-02 12:15:00,10.69,10.7,10.68,10.69,68800.0,9.7556,9.7647,9.7464,9.7556,68800.0
2013-07-02 12:20:00,10.69,10.69,10.66,10.68,130000.0,9.7556,9.7556,9.7282,9.7464,130000.0
2013-07-02 12:25:00,10.67,10.69,10.66,10.69,30800.0,9.7373,9.7556,9.7282,9.7556,30800.0
2013-07-02 12:30:00,10.68,10.72,10.68,10.7,121200.0,9.7464,9.7829,9.7464,9.7647,121200.0
2013-07-02 12:35:00,10.7,10.71,10.7,10.7,109200.0,9.7647,9.7738,9.7647,9.7647,109200.0
2013-07-02 12:40:00,10.69,10.69,10.65,10.65,345600.0,9.7556,9.7556,9.7191,9.7191,345600.0
2013-07-02 12:45:00,10.65,10.67,10.64,10.67,112800.0,9.7191,9.7373,9.7099,9.7373,112800.0
2013-07-02 12:50:00,10.67,10.68,10.67,10.67,80400.0,9.7373,9.7464,9.7373,9.7373,80400.0
2013-07-02 12:55:00,10.67,10.7,10.67,10.7,54400.0,9.7373,9.7647,9.7373,9.7647,54400.0
2013-07-02 13:00:00,10.69,10.69,10.68,10.68,31600.0,9.7556,9.7556,9.7464,9.7464,31600.0
2013-07-02 13:05:00,10.68,10.69,10.68,10.69,38400.0,9.7464,9.7556,9.7464,9.7556,38400.0
2013-07-02 13:10:00,10.68,10.69,10.65,10.65,164800.0,9.7464,9.7556,9.7191,9.7191,164800.0
2013-07-02 13:15:00,10.66,10.66,10.63,10.64,30400.0,9.7282,9.7282,9.7008,9.7099,30400.0
2013-07-02 13:20:00,10.65,10.65,10.64,10.65,22000.0,9.7191,9.7191,9.7099,9.7191,22000.0
2013-07-02 13:25:00,10.65,10.65,10.64,10.64,27600.0,9.7191,9.7191,9.7099,9.7099,27600.0
2013-07-02 13:30:00,10.63,10.64,10.62,10.63,60000.0,9.7008,9.7099,9.6917,9.7008,60000.0
2013-07-02 13:35:00,10.63,10.63,10.57,10.58,264000.0,9.7008,9.7008,9.6461,9.6552,264000.0
2013-07-02 13:40:00,10.58,10.58,10.54,10.57,248000.0,9.6552,9.6552,9.6187,9.6461,248000.0
2013-07-02 13:45:00,10.56,10.57,10.54,10.56,173200.0,9.6369,9.6461,9.6187,9.6369,173200.0
2013-07-02 13:50:00,10.56,10.59,10.56,10.57,178400.0,9.6369,9.6643,9.6369,9.6461,178400.0
2013-07-02 13:55:00,10.59,10.59,10.57,10.59,42400.0,9.6643,9.6643,9.6461,9.6643,42400.0
2013-07-02 14:00:00,10.59,10.59,10.55,10.58,107200.0,9.6643,9.6643,9.6278,9.6552,107200.0
2013-07-02 14:05:00,10.58,10.58,10.53,10.53,53200.0,9.6552,9.6552,9.6096,9.6096,53200.0
2013-07-02 14:10:00,10.54,10.54,10.48,10.5,183600.0,9.6187,9.6187,9.5639,9.5822,183600.0
2013-07-02 14:15:00,10.49,10.49,10.46,10.48,108000.0,9.5731,9.5731,9.5457,9.5639,108000.0
2013-07-02 14:20:00,10.47,10.48,10.45,10.46,164000.0,9.5548,9.5639,9.5366,9.5457,164000.0
2013-07-02 14:25:00,10.46,10.46,10.42,10.45,124800.0,9.5457,9.5457,9.5092,9.5366,124800.0
2013-07-02 14:30:00,10.45,10.48,10.45,10.47,54400.0,9.5366,9.5639,9.5366,9.5548,54400.0
2013-07-02 14:35:00,10.48,10.48,10.42,10.42,160800.0,9.5639,9.5639,9.5092,9.5092,160800.0
2013-07-02 14:40:00,10.42,10.46,10.42,10.45,74800.0,9.5092,9.5457,9.5092,9.5366,74800.0
2013-07-02 14:45:00,10.43,10.46,10.41,10.46,110400.0,9.5183,9.5457,9.5,9.5457,110400.0
2013-07-02 14:50:00,10.46,10.51,10.45,10.5,150000.0,9.5457,9.5913,9.5366,9.5822,150000.0
2013-07-02 14:55:00,10.5,10.52,10.49,10.49,61200.0,9.5822,9.6004,9.5731,9.5731,61200.0
2013-07-02 15:00:00,10.5,10.5,10.48,10.49,75600.0,9.5822,9.5822,9.5639,9.5731,75600.0
2013-07-02 15:05:00,10.49,10.51,10.47,10.49,104800.0,9.5731,9.5913,9.5548,9.5731,104800.0
2013-07-02 15:10:00,10.49,10.52,10.49,10.51,52800.0,9.5731,9.6004,9.5731,9.5913,52800.0
2013-07-02 15:15:00,10.52,10.53,10.51,10.53,25200.0,9.6004,9.6096,9.5913,9.6096,25200.0
2013-07-02 15:20:00,10.53,10.53,10.49,10.49,45200.0,9.6096,9.6096,9.5731,9.5731,45200.0
2013-07-02 15:25:00,10.49,10.49,10.46,10.48,180000.0,9.5731,9.5731,9.5457,9.5639,180000.0
2013-07-02 15:30:00,10.48,10.48,10.45,10.47,169600.0,9.5639,9.5639,9.5366,9.5548,169600.0
2013-07-02 15:35:00,10.46,10.51,10.46,10.51,276800.0,9.5457,9.5913,9.5457,9.5913,276800.0
2013-07-02 15:40:00,10.51,10.52,10.49,10.5,136400.0,9.5913,9.6004,9.5731,9.5822,136400.0
2013-07-02 15:45:00,10.5,10.55,10.49,10.53,315200.0,9.5822,9.6278,9.5731,9.6096,315200.0
2013-07-02 15:50:00,10.53,10.56,10.53,10.54,361600.0,9.6096,9.6369,9.6096,9.6187,361600.0
2013-07-02 15:55:00,10.54,10.58,10.54,10.54,981600.0,9.6187,9.6552,9.6187,9.6187,981600.0
2013-07-03 09:30:00,10.4,10.43,10.36,10.4,636000.0,9.4909,9.5183,9.4544,9.4909,636000.0
2013-07-03 09:35:00,10.4,10.44,10.4,10.42,184000.0,9.4909,9.5274,9.4909,9.5092,184000.0
2013-07-03 09:40:00,10.43,10.48,10.43,10.44,134400.0,9.5183,9.5639,9.5183,9.5274,134400.0
2013-07-03 09:45:00,10.44,10.46,10.44,10.44,122000.0,9.5274,9.5457,9.5274,9.5274,122000.0
2013-07-03 09:50:00,10.44,10.48,10.44,10.48,73200.0,9.5274,9.5639,9.5274,9.5639,73200.0
2013-07-03 09:55:00,10.48,10.49,10.43,10.43,98000.0,9.5639,9.5731,9.5183,9.5183,98000.0
2013-07-03 10:00:00,10.43,10.47,10.4,10.4,238400.0,9.5183,9.5548,9.4909,9.4909,238400.0
2013-07-03 10:05:00,10.4,10.42,10.37,10.42,162400.0,9.4909,9.5092,9.4635,9.5092,162400.0
2013-07-03 10:10:00,10.42,10.43,10.39,10.42,162400.0,9.5092,9.5183,9.4818,9.5092,162400.0
2013-07-03 10:15:00,10.44,10.45,10.41,10.42,120800.0,9.5274,9.5366,9.5,9.5092,120800.0
2013-07-03 10:20:00,10.42,10.47,10.42,10.47,219600.0,9.5092,9.5548,9.5092,9.5548,219600.0
2013-07-03 10:25:00,10.46,10.48,10.44,10.48,55200.0,9.5457,9.5639,9.5274,9.5639,55200.0
2013-07-03 10:30:00,10.48,10.49,10.46,10.47,212000.0,9.5639,9.5731,9.5457,9.5548,212000.0
2013-07-03 10:35:00,10.48,10.49,10.44,10.44,59200.0,9.5639,9.5731,9.5274,9.5274,59200.0
2013-07-03 10:40:00,10.45,10.49,10.44,10.47,108400.0,9.5366,9.5731,9.5274,9.5548,108400.0
2013-07-03 10:45:00,10.47,10.48,10.44,10.47,20800.0,9.5548,9.5639,9.5274,9.5548,20800.0
2013-07-03 10:50:00,10.47,10.48,10.45,10.45,14800.0,9.5548,9.5639,9.5366,9.5366,14800.0
2013-07-03 10:55:00,10.46,10.46,10.44,10.45,39200.0,9.5457,9.5457,9.5274,9.5366,39200.0
2013-07-03 11:00:00,10.45,10.49,10.45,10.48,119200.0,9.5366,9.5731,9.5366,9.5639,119200.0
2013-07-03 11:05:00,10.48,10.49,10.47,10.47,97600.0,9.5639,9.5731,9.5548,9.5548,97600.0
2013-07-03 11:10:00,10.47,10.52,10.47,10.52,182400.0,9.5548,9.6004,9.5548,9.6004,182400.0
2013-07-03 11:15:00,10.52,10.55,10.51,10.53,61600.0,9.6004,9.6278,9.5913,9.6096,61600.0
2013-07-03 11:20:00,10.53,10.54,10.51,10.52,89600.0,9.6096,9.6187,9.5913,9.6004,89600.0
2013-07-03 11:25:00,10.52,10.53,10.51,10.52,48400.0,9.6004,9.6096,9.5913,9.6004,48400.0
2013-07-03 11:30:00,10.52,10.54,10.51,10.53,189200.0,9.6004,9.6187,9.5913,9.6096,189200.0
2013-07-03 11:35:00,10.53,10.53,10.52,10.52,38800.0,9.6096,9.6096,9.6004,9.6004,38800.0
2013-07-03 11:40:00,10.53,10.53,10.52,10.52,72800.0,9.6096,9.6096,9.6004,9.6004,72800.0
2013-07-03 11:45:00,10.54,10.54,10.53,10.53,70400.0,9.6187,9.6187,9.6096,9.6096,70400.0
2013-07-03 11:50:00,10.53,10.56,10.53,10.56,111200.0,9.6096,9.6369,9.6096,9.6369,111200.0
2013-07-03 11:55:00,10.56,10.62,10.56,10.62,274000.0,9.6369,9.6917,9.6369,9.6917,274000.0
2013-07-03 12:00:00,10.62,10.63,10.61,10.61,76400.0,9.6917,9.7008,9.6826,9.6826,76400.0
2013-07-03 12:05:00,10.62,10.63,10.61,10.63,170400.0,9.6917,9.7008,9.6826,9.7008,170400.0
2013-07-03 12:10:00,10.63,10.64,10.62,10.62,112000.0,9.7008,9.7099,9.6917,9.6917,112000.0
2013-07-03 12:15:00,10.62,10.65,10.62,10.65,120000.0,9.6917,9.7191,9.6917,9.7191,120000.0
2013-07-03 12:20:00,10.65,10.66,10.64,10.64,159600.0,9.7191,9.7282,9.7099,9.7099,159600.0
2013-07-03 12:25:00,10.64,10.65,10.64,10.64,78000.0,9.7099,9.7191,9.7099,9.7099,78000.0
2013-07-03 12:30:00,10.64,10.65,10.62,10.62,122400.0,9.7099,9.7191,9.6917,9.6917,122400.0
2013-07-03 12:35:00,10.62,10.63,10.6,10.61,263600.0,9.6917,9.7008,9.6734,9.6826,263600.0
2013-07-03 12:40:00,10.61,10.61,10.6,10.6,157600.0,9.6826,9.6826,9.6734,9.6734,157600.0
2013-07-03 12:45:00,10.6,10.6,10.59,10.59,135200.0,9.6734,9.6734,9.6643,9.6643,135200.0
2013-07-03 12:50:00,10.59,10.59,10.56,10.57,589200.0,9.6643,9.6643,9.6369,9.6461,589200.0
2013-07-03 12:55:00,10.57,10.58,10.56,10.58,449600.0,9.6461,9.6552,9.6369,9.6552,449600.0
2013-07-05 09:30:00,10.8,10.83,10.74,10.74,408400.0,9.856,9.8833,9.8012,9.8012,408400.0
2013-07-05 09:35:00,10.74,10.78,10.72,10.75,134000.0,9.8012,9.8377,9.7829,9.8103,134000.0
2013-07-05 09:40:00,10.75,10.77,10.72,10.76,113200.0,9.8103,9.8286,9.7829,9.8195,113200.0
2013-07-05 09:45:00,10.76,10.82,10.74,10.81,82800.0,9.8195,9.8742,9.8012,9.8651,82800.0
2013-07-05 09:50:00,10.81,10.81,10.78,10.78,42800.0,9.8651,9.8651,9.8377,9.8377,42800.0
2013-07-05 09:55:00,10.77,10.78,10.72,10.72,76400.0,9.8286,9.8377,9.7829,9.7829,76400.0
2013-07-05 10:00:00,10.72,10.74,10.68,10.7,226000.0,9.7829,9.8012,9.7464,9.7647,226000.0
2013-07-05 10:05:00,10.7,10.74,10.68,10.71,345600.0,9.7647,9.8012,9.7464,9.7738,345600.0
2013-07-05 10:10:00,10.7,10.7,10.64,10.65,266400.0,9.7647,9.7647,9.7099,9.7191,266400.0
2013-07-05 10:15:00,10.64,10.65,10.6,10.63,110400.0,9.7099,9.7191,9.6734,9.7008,110400.0
2013-07-05 10:20:00,10.61,10.62,10.57,10.58,201600.0,9.6826,9.6917,9.6461,9.6552,201600.0
2013-07-05 10:25:00,10.59,10.62,10.57,10.62,78400.0,9.6643,9.6917,9.6461,9.6917,78400.0
2013-07-05 10:30:00,10.62,10.66,10.6,10.65,152800.0,9.6917,9.7282,9.6734,9.7191,152800.0
2013-07-05 10:35:00,10.66,10.66,10.59,10.6,292000.0,9.7282,9.7282,9.6643,9.6734,292000.0
2013-07-05 10:40:00,10.61,10.66,10.61,10.64,88000.0,9.6826,9.7282,9.6826,9.7099,88000.0
2013-07-05 10:45:00,10.63,10.66,10.62,10.63,74800.0,9.7008,9.7282,9.6917,9.7008,74800.0
2013-07-05 10:50:00,10.64,10.65,10.62,10.64,18000.0,9.7099,9.7191,9.6917,9.7099,18000.0
2013-07-05 10:55:00,10.65,10.69,10.65,10.68,63600.0,9.7191,9.7556,9.7191,9.7464,63600.0
2013-07-05 11:00:00,10.69,10.71,10.68,10.7,109200.0,9.7556,9.7738,9.7464,9.7647,109200.0
2013-07-05 11:05:00,10.7,10.7,10.66,10.68,40800.0,9.7647,9.7647,9.7282,9.7464,40800.0
2013-07-05 11:10:00,10.69,10.7,10.68,10.69,19200.0,9.7556,9.7647,9.7464,9.7556,19200.0
2013-07-05 11:15:00,10.68,10.69,10.66,10.69,18800.0,9.7464,9.7556,9.7282,9.7556,18800.0
2013-07-05 11:20:00,10.7,10.7,10.68,10.69,14400.0,9.7647,9.7647,9.7464,9.7556,14400.0
2013-07-05 11:25:00,10.69,10.7,10.66,10.66,46400.0,9.7556,9.7647,9.7282,9.7282,46400.0
2013-07-05 11:30:00,10.66,10.67,10.62,10.62,104000.0,9.7282,9.7373,9.6917,9.6917,104000.0
2013-07-05 11:35:00,10.62,10.67,10.62,10.67,30800.0,9.6917,9.7373,9.6917,9.7373,30800.0
2013-07-05 11:40:00,10.67,10.67,10.67,10.67,14800.0,9.7373,9.7373,9.7373,9.7373,14800.0
2013-07-05 11:45:00,10.66,10.67,10.65,10.67,16000.0,9.7282,9.7373,9.7191,9.7373,16000.0
2013-07-05 11:50:00,10.68,10.69,10.67,10.67,25200.0,9.7464,9.7556,9.7373,9.7373,25200.0
2013-07-05 11:55:00,10.69,10.76,10.69,10.76,196800.0,9.7556,9.8195,9.7556,9.8195,196800.0
2013-07-05 12:00:00,10.76,10.79,10.76,10.79,111200.0,9.8195,9.8468,9.8195,9.8468,111200.0
2013-07-05 12:05:00,10.79,10.79,10.77,10.77,104800.0,9.8468,9.8468,9.8286,9.8286,104800.0
2013-07-05 12:10:00,10.77,10.79,10.76,10.77,79600.0,9.8286,9.8468,9.8195,9.8286,79600.0
2013-07-05 12:15:00,10.77,10.8,10.77,10.8,94000.0,9.8286,9.856,9.8286,9.856,94000.0
2013-07-05 12:20:00,10.79,10.8,10.78,10.79,43200.0,9.8468,9.856,9.8377,9.8468,43200.0
2013-07-05 12:25:00,10.78,10.78,10.77,10.77,20000.0,9.8377,9.8377,9.8286,9.8286,20000.0
2013-07-05 12:30:00,10.79,10.79,10.78,10.79,21200.0,9.8468,9.8468,9.8377,9.8468,21200.0
2013-07-05 12:35:00,10.8,10.81,10.77,10.77,30400.0,9.856,9.8651,9.8286,9.8286,30400.0
2013-07-05 12:40:00,10.76,10.77,10.75,10.77,17600.0,9.8195,9.8286,9.8103,9.8286,17600.0
2013-07-05 12:45:00,10.76,10.78,10.76,10.77,21600.0,9.8195,9.8377,9.8195,9.8286,21600.0
2013-07-05 12:50:00,10.77,10.78,10.77,10.78,10800.0,9.8286,9.8377,9.8286,9.8377,10800.0
2013-07-05 12:55:00,10.78,10.78,10.77,10.78,7600.0,9.8377,9.8377,9.8286,9.8377,7600.0
2013-07-05 13:00:00,10.78,10.78,10.75,10.75,64000.0,9.8377,9.8377,9.8103,9.8103,64000.0
2013-07-05 13:05:00,10.74,10.76,10.74,10.76,20800.0,9.8012,9.8195,9.8012,9.8195,20800.0
2013-07-05 13:10:00,10.76,10.81,10.76,10.8,138800.0,9.8195,9.8651,9.8195,9.856,138800.0
2013-07-05 13:15:00,10.79,10.8,10.78,10.8,2400.0,9.8468,9.856,9.8377,9.856,2400.0
2013-07-05 13:20:00,10.78,10.79,10.77,10.79,5200.0,9.8377,9.8468,9.8286,9.8468,5200.0
2013-07-05 13:25:00,10.79,10.79,10.77,10.78,28400.0,9.8468,9.8468,9.8286,9.8377,28400.0
2013-07-05 13:30:00,10.77,10.79,10.77,10.78,16000.0,9.8286,9.8468,9.8286,9.8377,16000.0
2013-07-05 13:35:00,10.79,10.79,10.79,10.79,19200.0,9.8468,9.8468,9.8468,9.8468,19200.0
2013-07-05 13:40:00,10.77,10.78,10.76,10.78,40000.0,9.8286,9.8377,9.8195,9.8377,40000.0
2013-07-05 13:45:00,10.78,10.78,10.77,10.78,80000.0,9.8377,9.8377,9.8286,9.8377,80000.0
2013-07-05 13:50:00,10.77,10.79,10.77,10.78,35600.0,9.8286,9.8468,9.8286,9.8377,35600.0
2013-07-05 13:55:00,10.79,10.79,10.78,10.78,23600.0,9.8468,9.8468,9.8377,9.8377,23600.0
2013-07-05 14:00:00,10.79,10.8,10.78,10.8,57200.0,9.8468,9.856,9.8377,9.856,57200.0
2013-07-05 14:05:00,10.8,10.82,10.78,10.82,121200.0,9.856,9.8742,9.8377,9.8742,121200.0
2013-07-05 14:10:00,10.81,10.85,10.81,10.85,178800.0,9.8651,9.9016,9.8651,9.9016,178800.0
2013-07-05 14:15:00,10.85,10.86,10.82,10.83,110400.0,9.9016,9.9107,9.8742,9.8833,110400.0
2013-07-05 14:20:00,10.83,10.85,10.83,10.84,80000.0,9.8833,9.9016,9.8833,9.8925,80000.0
2013-07-05 14:25:00,10.84,10.86,10.84,10.86,182000.0,9.8925,9.9107,9.8925,9.9107,182000.0
2013-07-05 14:30:00,10.86,10.87,10.85,10.86,90800.0,9.9107,9.9198,9.9016,9.9107,90800.0
2013-07-05 14:35:00,10.87,10.88,10.86,10.87,98400.0,9.9198,9.929,9.9107,9.9198,98400.0
2013-07-05 14:40:00,10.87,10.87,10.85,10.85,113200.0,9.9198,9.9198,9.9016,9.9016,113200.0
2013-07-05 14:45:00,10.86,10.86,10.81,10.81,167200.0,9.9107,9.9107,9.8651,9.8651,167200.0
2013-07-05 14:50:00,10.84,10.86,10.84,10.86,28800.0,9.8925,9.9107,9.8925,9.9107,28800.0
2013-07-05 14:55:00,10.85,10.85,10.83,10.84,19200.0,9.9016,9.9016,9.8833,9.8925,19200.0
2013-07-05 15:00:00,10.83,10.84,10.83,10.83,22800.0,9.8833,9.8925,9.8833,9.8833,22800.0
2013-07-05 15:05:00,10.84,10.84,10.82,10.83,23600.0,9.8925,9.8925,9.8742,9.8833,23600.0
2013-07-05 15:10:00,10.83,10.84,10.81,10.82,10000.0,9.8833,9.8925,9.8651,9.8742,10000.0
2013-07-05 15:15:00,10.83,10.83,10.81,10.81,46800.0,9.8833,9.8833,9.8651,9.8651,46800.0
2013-07-05 15:20:00,10.81,10.81,10.77,10.77,130400.0,9.8651,9.8651,9.8286,9.8286,130400.0
2013-07-05 15:25:00,10.77,10.78,10.74,10.78,153600.0,9.8286,9.8377,9.8012,9.8377,153600.0
2013-07-05 15:30:00,10.78,10.8,10.77,10.8,118000.0,9.8377,9.856,9.8286,9.856,118000.0
2013-07-05 15:35:00,10.8,10.81,10.79,10.81,232800.0,9.856,9.8651,9.8468,9.8651,232800.0
2013-07-05 15:40:00,10.81,10.84,10.81,10.84,57200.0,9.8651,9.8925,9.8651,9.8925,57200.0
2013-07-05 15:45:00,10.83,10.84,10.81,10.83,67600.0,9.8833,9.8925,9.8651,9.8833,67600.0
2013-07-05 15:50:00,10.83,10.87,10.83,10.86,351200.0,9.8833,9.9198,9.8833,9.9107,351200.0
2013-07-05 15:55:00,10.86,10.91,10.86,10.9,535600.0,9.9107,9.9563,9.9107,9.9472,535600.0
2013-07-08 09:30:00,11.07,11.1,11.06,11.06,449600.0,10.1024,10.1297,10.0932,10.0932,449600.0
2013-07-08 09:35:00,11.07,11.09,11.05,11.05,223600.0,10.1024,10.1206,10.0841,10.0841,223600.0
2013-07-08 09:40:00,11.06,11.06,11.03,11.06,96800.0,10.0932,10.0932,10.0659,10.0932,96800.0
2013-07-08 09:45:00,11.06,11.13,11.06,11.12,185600.0,10.0932,10.1571,10.0932,10.148,185600.0
2013-07-08 09:50:00,11.13,11.13,11.09,11.1,163200.0,10.1571,10.1571,10.1206,10.1297,163200.0
2013-07-08 09:55:00,11.09,11.13,11.09,11.11,84400.0,10.1206,10.1571,10.1206,10.1389,84400.0
2013-07-08 10:00:00,11.12,11.18,11.11,11.15,128400.0,10.148,10.2027,10.1389,10.1754,128400.0
2013-07-08 10:05:00,11.16,11.17,11.13,11.14,99600.0,10.1845,10.1936,10.1571,10.1662,99600.0
2013-07-08 10:10:00,11.15,11.17,11.12,11.13,102400.0,10.1754,10.1936,10.148,10.1571,102400.0
2013-07-08 10:15:00,11.12,11.13,11.12,11.13,16400.0,10.148,10.1571,10.148,10.1571,16400.0
2013-07-08 10:20:00,11.14,11.15,11.13,11.14,42400.0,10.1662,10.1754,10.1571,10.1662,42400.0
2013-07-08 10:25:00,11.14,11.15,11.12,11.13,88000.0,10.1662,10.1754,10.148,10.1571,88000.0
2013-07-08 10:30:00,11.13,11.15,11.13,11.13,67600.0,10.1571,10.1754,10.1571,10.1571,67600.0
2013-07-08 10:35:00,11.12,11.13,11.12,11.13,137200.0,10.148,10.1571,10.148,10.1571,137200.0
2013-07-08 10:40:00,11.12,11.16,11.12,11.14,319600.0,10.148,10.1845,10.148,10.1662,319600.0
2013-07-08 10:45:00,11.15,11.15,11.13,11.14,54400.0,10.1754,10.1754,10.1571,10.1662,54400.0
2013-07-08 10:50:00,11.14,11.14,11.12,11.12,18000.0,10.1662,10.1662,10.148,10.148,18000.0
2013-07-08 10:55:00,11.13,11.13,11.1,11.11,50800.0,10.1571,10.1571,10.1297,10.1389,50800.0
2013-07-08 11:00:00,11.12,11.13,11.11,11.13,38000.0,10.148,10.1571,10.1389,10.1571,38000.0
2013-07-08 11:05:00,11.13,11.15,11.13,11.14,40000.0,10.1571,10.1754,10.1571,10.1662,40000.0
2013-07-08 11:10:00,11.14,11.14,11.12,11.13,45600.0,10.1662,10.1662,10.148,10.1571,45600.0
2013-07-08 11:15:00,11.13,11.13,11.1,11.11,52000.0,10.1571,10.1571,10.1297,10.1389,52000.0
2013-07-08 11:20:00,11.11,11.12,11.07,11.08,642000.0,10.1389,10.148,10.1024,10.1115,642000.0
2013-07-08 11:25:00,11.08,11.09,11.07,11.09,50000.0,10.1115,10.1206,10.1024,10.1206,50000.0
2013-07-08 11:30:00,11.08,11.09,11.07,11.09,13200.0,10.1115,10.1206,10.1024,10.1206,13200.0
2013-07-08 11:35:00,11.08,11.09,11.08,11.09,60000.0,10.1115,10.1206,10.1115,10.1206,60000.0
2013-07-08 11:40:00,11.09,11.09,11.08,11.09,98400.0,10.1206,10.1206,10.1115,10.1206,98400.0
2013-07-08 11:45:00,11.08,11.08,11.08,11.08,50800.0,10.1115,10.1115,10.1115,10.1115,50800.0
2013-07-08 11:50:00,11.08,11.08,11.05,11.05,77600.0,10.1115,10.1115,10.0841,10.0841,77600.0
2013-07-08 11:55:00,11.05,11.05,11.03,11.05,181200.0,10.0841,10.0841,10.0659,10.0841,181200.0
2013-07-08 12:00:00,11.05,11.06,11.05,11.05,27200.0,10.0841,10.0932,10.0841,10.0841,27200.0
2013-07-08 12:05:00,11.04,11.05,11.02,11.02,23600.0,10.075,10.0841,10.0567,10.0567,23600.0
2013-07-08 12:10:00,11.04,11.04,11.02,11.02,20800.0,10.075,10.075,10.0567,10.0567,20800.0
2013-07-08 12:15:00,11.03,11.05,11.03,11.05,22000.0,10.0659,10.0841,10.0659,10.0841,22000.0
2013-07-08 12:20:00,11.06,11.06,11.04,11.04,42800.0,10.0932,10.0932,10.075,10.075,42800.0
2013-07-08 12:25:00,11.05,11.05,11.02,11.02,23600.0,10.0841,10.0841,10.0567,10.0567,23600.0
2013-07-08 12:30:00,11.03,11.06,11.03,11.05,18800.0,10.0659,10.0932,10.0659,10.0841,18800.0
2013-07-08 12:35:00,11.05,11.08,11.05,11.07,31600.0,10.0841,10.1115,10.0841,10.1024,31600.0
2013-07-08 12:40:00,11.06,11.06,11.05,11.06,21600.0,10.0932,10.0932,10.0841,10.0932,21600.0
2013-07-08 12:45:00,11.06,11.06,11.03,11.04,113600.0,10.0932,10.0932,10.0659,10.075,113600.0
2013-07-08 12:50:00,11.03,11.07,11.03,11.06,53200.0,10.0659,10.1024,10.0659,10.0932,53200.0
2013-07-08 12:55:00,11.06,11.06,11.04,11.04,2000.0,10.0932,10.0932,10.075,10.075,2000.0
2013-07-08 13:00:00,11.06,11.06,11.05,11.05,2000.0,10.0932,10.0932,10.0841,10.0841,2000.0
2013-07-08 13:05:00,11.05,11.08,11.05,11.06,20000.0,10.0841,10.1115,10.0841,10.0932,20000.0
2013-07-08 13:10:00,11.06,11.07,11.06,11.06,9200.0,10.0932,10.1024,10.0932,10.0932,9200.0
2013-07-08 13:15:00,11.06,11.06,11.02,11.03,29600.0,10.0932,10.0932,10.0567,10.0659,29600.0
2013-07-08 13:20:00,11.05,11.05,11.02,11.02,70800.0,10.0841,10.0841,10.0567,10.0567,70800.0
2013-07-08 13:25:00,11.04,11.04,11.03,11.04,29600.0,10.075,10.075,10.0659,10.075,29600.0
2013-07-08 13:30:00,11.03,11.06,11.03,11.06,7200.0,10.0659,10.0932,10.0659,10.0932,7200.0
2013-07-08 13:35:00,11.06,11.08,11.06,11.07,77200.0,10.0932,10.1115,10.0932,10.1024,77200.0
2013-07-08 13:40:00,11.07,11.09,11.07,11.09,7600.0,10.1024,10.1206,10.1024,10.1206,7600.0
2013-07-08 13:45:00,11.09,11.11,11.09,11.1,254800.0,10.1206,10.1389,10.1206,10.1297,254800.0
2013-07-08 13:50:00,11.11,11.11,11.09,11.09,31600.0,10.1389,10.1389,10.1206,10.1206,31600.0
2013-07-08 13:55:00,11.09,11.09,11.09,11.09,0.0,10.1206,10.1206,10.1206,10.1206,0.0
2013-07-08 14:00:00,11.1,11.11,11.09,11.11,130800.0,10.1297,10.1389,10.1206,10.1389,130800.0
2013-07-08 14:05:00,11.11,11.11,11.1,11.1,102800.0,10.1389,10.1389,10.1297,10.1297,102800.0
2013-07-08 14:10:00,11.1,11.1,11.09,11.09,47200.0,10.1297,10.1297,10.1206,10.1206,47200.0
2013-07-08 14:15:00,11.09,11.09,11.09,11.09,800.0,10.1206,10.1206,10.1206,10.1206,800.0
2013-07-08 14:20:00,11.09,11.1,11.09,11.09,11600.0,10.1206,10.1297,10.1206,10.1206,11600.0
2013-07-08 14:25:00,11.09,11.09,11.06,11.06,86000.0,10.1206,10.1206,10.0932,10.0932,86000.0
2013-07-08 14:30:00,11.08,11.09,11.08,11.09,83200.0,10.1115,10.1206,10.1115,10.1206,83200.0
2013-07-08 14:35:00,11.08,11.09,11.08,11.09,1600.0,10.1115,10.1206,10.1115,10.1206,1600.0
2013-07-08 14:40:00,11.1,11.1,11.09,11.1,20400.0,10.1297,10.1297,10.1206,10.1297,20400.0
2013-07-08 14:45:00,11.1,11.1,11.09,11.09,9200.0,10.1297,10.1297,10.1206,10.1206,9200.0
2013-07-08 14:50:00,11.09,11.12,11.09,11.12,56000.0,10.1206,10.148,10.1206,10.148,56000.0
2013-07-08 14:55:00,11.12,11.12,11.11,11.11,45200.0,10.148,10.148,10.1389,10.1389,45200.0
2013-07-08 15:00:00,11.11,11.11,11.09,11.1,18800.0,10.1389,10.1389,10.1206,10.1297,18800.0
2013-07-08 15:05:00,11.09,11.1,11.09,11.1,800.0,10.1206,10.1297,10.1206,10.1297,800.0
2013-07-08 15:10:00,11.09,11.09,11.07,11.08,37200.0,10.1206,10.1206,10.1024,10.1115,37200.0
2013-07-08 15:15:00,11.08,11.08,11.07,11.08,33600.0,10.1115,10.1115,10.1024,10.1115,33600.0
2013-07-08 15:20:00,11.08,11.08,11.06,11.06,56000.0,10.1115,10.1115,10.0932,10.0932,56000.0
2013-07-08 15:25:00,11.06,11.08,11.06,11.06,19200.0,10.0932,10.1115,10.0932,10.0932,19200.0
2013-07-08 15:30:00,11.06,11.08,11.05,11.08,96400.0,10.0932,10.1115,10.0841,10.1115,96400.0
2013-07-08 15:35:00,11.09,11.1,11.06,11.06,47200.0,10.1206,10.1297,10.0932,10.0932,47200.0
2013-07-08 15:40:00,11.06,11.08,11.06,11.08,55200.0,10.0932,10.1115,10.0932,10.1115,55200.0
2013-07-08 15:45:00,11.07,11.09,11.06,11.08,57200.0,10.1024,10.1206,10.0932,10.1115,57200.0
2013-07-08 15:50:00,11.08,11.08,11.04,11.05,117200.0,10.1115,10.1115,10.075,10.0841,117200.0
2013-07-08 15:55:00,11.05,11.09,11.05,11.09,342800.0,10.0841,10.1206,10.0841,10.1206,342800.0
2013-07-09 09:30:00,11.3,11.33,11.28,11.28,370400.0,10.3123,10.3396,10.294,10.294,370400.0
2013-07-09 09:35:00,11.28,11.29,11.26,11.26,259200.0,10.294,10.3031,10.2757,10.2757,259200.0
2013-07-09 09:40:00,11.26,11.27,11.23,11.26,364400.0,10.2757,10.2849,10.2484,10.2757,364400.0
2013-07-09 09:45:00,11.26,11.27,11.24,11.26,118800.0,10.2757,10.2849,10.2575,10.2757,118800.0
2013-07-09 09:50:00,11.27,11.28,11.26,11.27,245600.0,10.2849,10.294,10.2757,10.2849,245600.0
2013-07-09 09:55:00,11.27,11.27,11.24,11.25,117600.0,10.2849,10.2849,10.2575,10.2666,117600.0
2013-07-09 10:00:00,11.25,11.25,11.19,11.21,425200.0,10.2666,10.2666,10.2119,10.2301,425200.0
2013-07-09 10:05:00,11.21,11.21,11.18,11.2,255600.0,10.2301,10.2301,10.2027,10.221,255600.0
2013-07-09 10:10:00,11.2,11.22,11.2,11.22,230000.0,10.221,10.2392,10.221,10.2392,230000.0
2013-07-09 10:15:00,11.21,11.22,11.17,11.19,163200.0,10.2301,10.2392,10.1936,10.2119,163200.0
2013-07-09 10:20:00,11.19,11.22,11.18,11.22,65600.0,10.2119,10.2392,10.2027,10.2392,65600.0
2013-07-09 10:25:00,11.21,11.21,11.17,11.17,198000.0,10.2301,10.2301,10.1936,10.1936,198000.0
2013-07-09 10:30:00,11.17,11.2,11.15,11.17,132400.0,10.1936,10.221,10.1754,10.1936,132400.0
2013-07-09 10:35:00,11.19,11.22,11.19,11.21,118800.0,10.2119,10.2392,10.2119,10.2301,118800.0
2013-07-09 10:40:00,11.2,11.24,11.2,11.24,100400.0,10.221,10.2575,10.221,10.2575,100400.0
2013-07-09 10:45:00,11.24,11.24,11.23,11.24,15200.0,10.2575,10.2575,10.2484,10.2575,15200.0
2013-07-09 10:50:00,11.25,11.26,11.22,11.25,69600.0,10.2666,10.2757,10.2392,10.2666,69600.0
2013-07-09 10:55:00,11.25,11.26,11.24,11.25,82000.0,10.2666,10.2757,10.2575,10.2666,82000.0
2013-07-09 11:00:00,11.26,11.27,11.26,11.26,6000.0,10.2757,10.2849,10.2757,10.2757,6000.0
2013-07-09 11:05:00,11.25,11.29,11.25,11.28,150400.0,10.2666,10.3031,10.2666,10.294,150400.0
2013-07-09 11:10:00,11.27,11.29,11.27,11.28,174400.0,10.2849,10.3031,10.2849,10.294,174400.0
2013-07-09 11:15:00,11.29,11.29,11.27,11.28,190000.0,10.3031,10.3031,10.2849,10.294,190000.0
2013-07-09 11:20:00,11.28,11.28,11.27,11.27,25600.0,10.294,10.294,10.2849,10.2849,25600.0
2013-07-09 11:25:00,11.27,11.28,11.26,11.28,67200.0,10.2849,10.294,10.2757,10.294,67200.0
2013-07-09 11:30:00,11.28,11.3,11.27,11.29,142800.0,10.294,10.3123,10.2849,10.3031,142800.0
2013-07-09 11:35:00,11.29,11.3,11.29,11.29,47200.0,10.3031,10.3123,10.3031,10.3031,47200.0
2013-07-09 11:40:00,11.29,11.3,11.29,11.3,26400.0,10.3031,10.3123,10.3031,10.3123,26400.0
2013-07-09 11:45:00,11.31,11.31,11.3,11.31,82800.0,10.3214,10.3214,10.3123,10.3214,82800.0
2013-07-09 11:50:00,11.31,11.31,11.27,11.28,163200.0,10.3214,10.3214,10.2849,10.294,163200.0
2013-07-09 11:55:00,11.28,11.29,11.27,11.28,28400.0,10.294,10.3031,10.2849,10.294,28400.0
2013-07-09 12:00:00,11.28,11.28,11.28,11.28,10800.0,10.294,10.294,10.294,10.294,10800.0
2013-07-09 12:05:00,11.28,11.29,11.28,11.29,34000.0,10.294,10.3031,10.294,10.3031,34000.0
2013-07-09 12:10:00,11.28,11.29,11.28,11.29,11200.0,10.294,10.3031,10.294,10.3031,11200.0
2013-07-09 12:15:00,11.3,11.31,11.28,11.29,68800.0,10.3123,10.3214,10.294,10.3031,68800.0
2013-07-09 12:20:00,11.3,11.3,11.3,11.3,3200.0,10.3123,10.3123,10.3123,10.3123,3200.0
2013-07-09 12:25:00,11.3,11.31,11.3,11.3,37200.0,10.3123,10.3214,10.3123,10.3123,37200.0
2013-07-09 12:30:00,11.31,11.33,11.31,11.33,18000.0,10.3214,10.3396,10.3214,10.3396,18000.0
2013-07-09 12:35:00,11.32,11.33,11.32,11.33,126400.0,10.3305,10.3396,10.3305,10.3396,126400.0
2013-07-09 12:40:00,11.33,11.34,11.33,11.34,17200.0,10.3396,10.3488,10.3396,10.3488,17200.0
2013-07-09 12:45:00,11.34,11.34,11.31,11.32,216000.0,10.3488,10.3488,10.3214,10.3305,216000.0
2013-07-09 12:50:00,11.33,11.34,11.33,11.33,66000.0,10.3396,10.3488,10.3396,10.3396,66000.0
2013-07-09 12:55:00,11.33,11.34,11.33,11.34,23600.0,10.3396,10.3488,10.3396,10.3488,23600.0
2013-07-09 13:00:00,11.34,11.35,11.34,11.34,16000.0,10.3488,10.3579,10.3488,10.3488,16000.0
2013-07-09 13:05:00,11.35,11.36,11.34,11.34,30800.0,10.3579,10.367,10.3488,10.3488,30800.0
2013-07-09 13:10:00,11.34,11.35,11.34,11.34,36400.0,10.3488,10.3579,10.3488,10.3488,36400.0
2013-07-09 13:15:00,11.34,11.34,11.33,11.33,22000.0,10.3488,10.3488,10.3396,10.3396,22000.0
2013-07-09 13:20:00,11.33,11.34,11.33,11.33,36800.0,10.3396,10.3488,10.3396,10.3396,36800.0
2013-07-09 13:25:00,11.33,11.33,11.32,11.32,64400.0,10.3396,10.3396,10.3305,10.3305,64400.0
2013-07-09 13:30:00,11.31,11.32,11.29,11.31,432400.0,10.3214,10.3305,10.3031,10.3214,432400.0
2013-07-09 13:35:00,11.31,11.32,11.31,11.31,45200.0,10.3214,10.3305,10.3214,10.3214,45200.0
2013-07-09 13:40:00,11.31,11.31,11.29,11.31,18800.0,10.3214,10.3214,10.3031,10.3214,18800.0
2013-07-09 13:45:00,11.31,11.33,11.31,11.32,148400.0,10.3214,10.3396,10.3214,10.3305,148400.0
2013-07-09 13:50:00,11.32,11.34,11.32,11.34,14800.0,10.3305,10.3488,10.3305,10.3488,14800.0
2013-07-09 13:55:00,11.33,11.33,11.33,11.33,6000.0,10.3396,10.3396,10.3396,10.3396,6000.0
2013-07-09 14:00:00,11.33,11.33,11.33,11.33,66800.0,10.3396,10.3396,10.3396,10.3396,66800.0
2013-07-09 14:05:00,11.33,11.36,11.33,11.35,168400.0,10.3396,10.367,10.3396,10.3579,168400.0
2013-07-09 14:10:00,11.35,11.37,11.35,11.36,40000.0,10.3579,10.3761,10.3579,10.367,40000.0
2013-07-09 14:15:00,11.36,11.36,11.34,11.35,90800.0,10.367,10.367,10.3488,10.3579,90800.0
2013-07-09 14:20:00,11.35,11.35,11.34,11.34,10400.0,10.3579,10.3579,10.3488,10.3488,10400.0
2013-07-09 14:25:00,11.35,11.36,11.35,11.36,28400.0,10.3579,10.367,10.3579,10.367,28400.0
2013-07-09 14:30:00,11.36,11.36,11.34,11.34,95600.0,10.367,10.367,10.3488,10.3488,95600.0
2013-07-09 14:35:00,11.34,11.34,11.32,11.34,44000.0,10.3488,10.3488,10.3305,10.3488,44000.0
2013-07-09 14:40:00,11.33,11.35,11.33,11.34,73600.0,10.3396,10.3579,10.3396,10.3488,73600.0
2013-07-09 14:45:00,11.34,11.34,11.33,11.33,60400.0,10.3488,10.3488,10.3396,10.3396,60400.0
2013-07-09 14:50:00,11.34,11.34,11.31,11.32,311600.0,10.3488,10.3488,10.3214,10.3305,311600.0
2013-07-09 14:55:00,11.32,11.33,11.32,11.32,20400.0,10.3305,10.3396,10.3305,10.3305,20400.0
2013-07-09 15:00:00,11.32,11.33,11.31,11.32,91600.0,10.3305,10.3396,10.3214,10.3305,91600.0
2013-07-09 15:05:00,11.31,11.33,11.31,11.33,32800.0,10.3214,10.3396,10.3214,10.3396,32800.0
2013-07-09 15:10:00,11.33,11.35,11.33,11.34,60400.0,10.3396,10.3579,10.3396,10.3488,60400.0
2013-07-09 15:15:00,11.35,11.36,11.34,11.35,126400.0,10.3579,10.367,10.3488,10.3579,126400.0
2013-07-09 15:20:00,11.35,11.35,11.34,11.35,34400.0,10.3579,10.3579,10.3488,10.3579,34400.0
2013-07-09 15:25:00,11.35,11.36,11.34,11.35,75600.0,10.3579,10.367,10.3488,10.3579,75600.0
2013-07-09 15:30:00,11.35,11.36,11.33,11.36,87200.0,10.3579,10.367,10.3396,10.367,87200.0
2013-07-09 15:35:00,11.37,11.37,11.35,11.36,289600.0,10.3761,10.3761,10.3579,10.367,289600.0
2013-07-09 15:40:00,11.36,11.36,11.34,11.35,51600.0,10.367,10.367,10.3488,10.3579,51600.0
2013-07-09 15:45:00,11.34,11.34,11.31,11.33,156800.0,10.3488,10.3488,10.3214,10.3396,156800.0
2013-07-09 15:50:00,11.33,11.33,11.3,11.31,217600.0,10.3396,10.3396,10.3123,10.3214,217600.0
2013-07-09 15:55:00,11.31,11.34,11.3,11.32,272400.0,10.3214,10.3488,10.3123,10.3305,272400.0
2013-07-10 09:30:00,11.3,11.34,11.3,11.34,156800.0,10.3123,10.3488,10.3123,10.3488,156800.0
2013-07-10 09:35:00,11.34,11.34,11.3,11.31,61200.0,10.3488,10.3488,10.3123,10.3214,61200.0
2013-07-10 09:40:00,11.31,11.33,11.3,11.32,85200.0,10.3214,10.3396,10.3123,10.3305,85200.0
2013-07-10 09:45:00,11.33,11.35,11.31,11.35,153600.0,10.3396,10.3579,10.3214,10.3579,153600.0
2013-07-10 09:50:00,11.34,11.34,11.34,11.34,19200.0,10.3488,10.3488,10.3488,10.3488,19200.0
2013-07-10 09:55:00,11.34,11.35,11.34,11.34,121600.0,10.3488,10.3579,10.3488,10.3488,121600.0
2013-07-10 10:00:00,11.34,11.35,11.33,11.33,83600.0,10.3488,10.3579,10.3396,10.3396,83600.0
2013-07-10 10:05:00,11.34,11.35,11.33,11.34,86400.0,10.3488,10.3579,10.3396,10.3488,86400.0
2013-07-10 10:10:00,11.34,11.34,11.3,11.3,152000.0,10.3488,10.3488,10.3123,10.3123,152000.0
2013-07-10 10:15:00,11.3,11.31,11.28,11.28,105600.0,10.3123,10.3214,10.294,10.294,105600.0
2013-07-10 10:20:00,11.28,11.3,11.28,11.29,57200.0,10.294,10.3123,10.294,10.3031,57200.0
2013-07-10 10:25:00,11.28,11.3,11.27,11.28,80800.0,10.294,10.3123,10.2849,10.294,80800.0
2013-07-10 10:30:00,11.29,11.29,11.25,11.25,229200.0,10.3031,10.3031,10.2666,10.2666,229200.0
2013-07-10 10:35:00,11.25,11.27,11.25,11.27,25600.0,10.2666,10.2849,10.2666,10.2849,25600.0
2013-07-10 10:40:00,11.27,11.28,11.27,11.27,20800.0,10.2849,10.294,10.2849,10.2849,20800.0
2013-07-10 10:45:00,11.27,11.29,11.27,11.28,40400.0,10.2849,10.3031,10.2849,10.294,40400.0
2013-07-10 10:50:00,11.28,11.29,11.28,11.28,26800.0,10.294,10.3031,10.294,10.294,26800.0
2013-07-10 10:55:00,11.28,11.28,11.27,11.28,45600.0,10.294,10.294,10.2849,10.294,45600.0
2013-07-10 11:00:00,11.28,11.29,11.25,11.26,126000.0,10.294,10.3031,10.2666,10.2757,126000.0
2013-07-10 11:05:00,11.26,11.26,11.24,11.24,76000.0,10.2757,10.2757,10.2575,10.2575,76000.0
2013-07-10 11:10:00,11.25,11.26,11.24,11.26,62000.0,10.2666,10.2757,10.2575,10.2757,62000.0
2013-07-10 11:15:00,11.25,11.25,11.24,11.25,36800.0,10.2666,10.2666,10.2575,10.2666,36800.0
2013-07-10 11:20:00,11.25,11.26,11.25,11.26,33200.0,10.2666,10.2757,10.2666,10.2757,33200.0
2013-07-10 11:25:00,11.26,11.26,11.24,11.24,64400.0,10.2757,10.2757,10.2575,10.2575,64400.0
2013-07-10 11:30:00,11.26,11.28,11.26,11.28,115600.0,10.2757,10.294,10.2757,10.294,115600.0
2013-07-10 11:35:00,11.28,11.29,11.28,11.29,236800.0,10.294,10.3031,10.294,10.3031,236800.0
2013-07-10 11:40:00,11.3,11.31,11.29,11.29,69200.0,10.3123,10.3214,10.3031,10.3031,69200.0
2013-07-10 11:45:00,11.28,11.28,11.27,11.27,10400.0,10.294,10.294,10.2849,10.2849,10400.0
2013-07-10 11:50:00,11.27,11.28,11.27,11.28,89600.0,10.2849,10.294,10.2849,10.294,89600.0
2013-07-10 11:55:00,11.28,11.28,11.26,11.26,11600.0,10.294,10.294,10.2757,10.2757,11600.0
2013-07-10 12:00:00,11.26,11.27,11.25,11.26,17200.0,10.2757,10.2849,10.2666,10.2757,17200.0
2013-07-10 12:05:00,11.28,11.28,11.28,11.28,2000.0,10.294,10.294,10.294,10.294,2000.0
2013-07-10 12:10:00,11.27,11.29,11.27,11.29,5200.0,10.2849,10.3031,10.2849,10.3031,5200.0
2013-07-10 12:15:00,11.28,11.28,11.27,11.27,5200.0,10.294,10.294,10.2849,10.2849,5200.0
2013-07-10 12:20:00,11.27,11.28,11.27,11.27,67600.0,10.2849,10.294,10.2849,10.2849,67600.0
2013-07-10 12:25:00,11.26,11.26,11.26,11.26,9200.0,10.2757,10.2757,10.2757,10.2757,9200.0
2013-07-10 12:30:00,11.27,11.27,11.27,11.27,6400.0,10.2849,10.2849,10.2849,10.2849,6400.0
2013-07-10 12:35:00,11.28,11.29,11.28,11.29,3200.0,10.294,10.3031,10.294,10.3031,3200.0
2013-07-10 12:40:00,11.29,11.29,11.29,11.29,2400.0,10.3031,10.3031,10.3031,10.3031,2400.0
2013-07-10 12:45:00,11.29,11.3,11.29,11.3,6400.0,10.3031,10.3123,10.3031,10.3123,6400.0
2013-07-10 12:50:00,11.3,11.3,11.29,11.29,56800.0,10.3123,10.3123,10.3031,10.3031,56800.0
2013-07-10 12:55:00,11.29,11.29,11.28,11.29,55600.0,10.3031,10.3031,10.294,10.3031,55600.0
2013-07-10 13:00:00,11.28,11.29,11.28,11.28,4400.0,10.294,10.3031,10.294,10.294,4400.0
2013-07-10 13:05:00,11.29,11.29,11.28,11.28,126000.0,10.3031,10.3031,10.294,10.294,126000.0
2013-07-10 13:10:00,11.28,11.29,11.27,11.29,12000.0,10.294,10.3031,10.2849,10.3031,12000.0
2013-07-10 13:15:00,11.29,11.29,11.28,11.28,1200.0,10.3031,10.3031,10.294,10.294,1200.0
2013-07-10 13:20:00,11.28,11.28,11.27,11.28,32400.0,10.294,10.294,10.2849,10.294,32400.0
2013-07-10 13:25:00,11.27,11.27,11.27,11.27,3200.0,10.2849,10.2849,10.2849,10.2849,3200.0
2013-07-10 13:30:00,11.28,11.29,11.28,11.29,9600.0,10.294,10.3031,10.294,10.3031,9600.0
2013-07-10 13:35:00,11.29,11.29,11.29,11.29,1600.0,10.3031,10.3031,10.3031,10.3031,1600.0
2013-07-10 13:40:00,11.29,11.29,11.28,11.28,7200.0,10.3031,10.3031,10.294,10.294,7200.0
2013-07-10 13:45:00,11.28,11.31,11.28,11.31,165600.0,10.294,10.3214,10.294,10.3214,165600.0
2013-07-10 13:50:00,11.31,11.31,11.3,11.3,57600.0,10.3214,10.3214,10.3123,10.3123,57600.0
2013-07-10 13:55:00,11.29,11.3,11.28,11.29,12000.0,10.3031,10.3123,10.294,10.3031,12000.0
2013-07-10 14:00:00,11.28,11.45,11.27,11.41,680000.0,10.294,10.4491,10.2849,10.4126,680000.0
2013-07-10 14:05:00,11.41,11.41,11.32,11.36,206800.0,10.4126,10.4126,10.3305,10.367,206800.0
2013-07-10 14:10:00,11.36,11.39,11.33,11.39,254800.0,10.367,10.3944,10.3396,10.3944,254800.0
2013-07-10 14:15:00,11.39,11.43,11.38,11.42,257200.0,10.3944,10.4309,10.3853,10.4218,257200.0
2013-07-10 14:20:00,11.42,11.44,11.39,11.39,240400.0,10.4218,10.44,10.3944,10.3944,240400.0
2013-07-10 14:25:00,11.4,11.4,11.34,11.35,352000.0,10.4035,10.4035,10.3488,10.3579,352000.0
2013-07-10 14:30:00,11.36,11.37,11.35,11.37,43600.0,10.367,10.3761,10.3579,10.3761,43600.0
2013-07-10 14:35:00,11.35,11.36,11.3,11.31,285200.0,10.3579,10.367,10.3123,10.3214,285200.0
2013-07-10 14:40:00,11.31,11.33,11.31,11.33,120800.0,10.3214,10.3396,10.3214,10.3396,120800.0
2013-07-10 14:45:00,11.34,11.34,11.22,11.24,281600.0,10.3488,10.3488,10.2392,10.2575,281600.0
2013-07-10 14:50:00,11.24,11.3,11.23,11.26,145600.0,10.2575,10.3123,10.2484,10.2757,145600.0
2013-07-10 14:55:00,11.26,11.29,11.25,11.27,92800.0,10.2757,10.3031,10.2666,10.2849,92800.0
2013-07-10 15:00:00,11.28,11.31,11.28,11.3,95600.0,10.294,10.3214,10.294,10.3123,95600.0
2013-07-10 15:05:00,11.29,11.3,11.24,11.25,90000.0,10.3031,10.3123,10.2575,10.2666,90000.0
2013-07-10 15:10:00,11.24,11.29,11.24,11.24,168800.0,10.2575,10.3031,10.2575,10.2575,168800.0
2013-07-10 15:15:00,11.25,11.27,11.25,11.27,17600.0,10.2666,10.2849,10.2666,10.2849,17600.0
2013-07-10 15:20:00,11.27,11.3,11.27,11.3,53200.0,10.2849,10.3123,10.2849,10.3123,53200.0
2013-07-10 15:25:00,11.29,11.36,11.29,11.33,546000.0,10.3031,10.367,10.3031,10.3396,546000.0
2013-07-10 15:30:00,11.32,11.33,11.29,11.3,118000.0,10.3305,10.3396,10.3031,10.3123,118000.0
2013-07-10 15:35:00,11.3,11.3,11.29,11.3,50000.0,10.3123,10.3123,10.3031,10.3123,50000.0
2013-07-10 15:40:00,11.31,11.33,11.3,11.33,19200.0,10.3214,10.3396,10.3123,10.3396,19200.0
2013-07-10 15:45:00,11.34,11.35,11.32,11.33,136800.0,10.3488,10.3579,10.3305,10.3396,136800.0
2013-07-10 15:50:00,11.33,11.34,11.31,11.33,398000.0,10.3396,10.3488,10.3214,10.3396,398000.0
2013-07-10 15:55:00,11.33,11.35,11.32,11.34,236400.0,10.3396,10.3579,10.3305,10.3488,236400.0
2013-07-11 09:30:00,11.73,11.74,11.71,11.71,538800.0,10.7047,10.7138,10.6864,10.6864,538800.0
2013-07-11 09:35:00,11.71,11.72,11.68,11.71,364400.0,10.6864,10.6955,10.659,10.6864,364400.0
2013-07-11 09:40:00,11.71,11.72,11.68,11.69,240400.0,10.6864,10.6955,10.659,10.6682,240400.0
2013-07-11 09:45:00,11.69,11.7,11.65,11.65,239600.0,10.6682,10.6773,10.6317,10.6317,239600.0
2013-07-11 09:50:00,11.65,11.69,11.65,11.69,195200.0,10.6317,10.6682,10.6317,10.6682,195200.0
2013-07-11 09:55:00,11.69,11.69,11.66,11.67,95200.0,10.6682,10.6682,10.6408,10.6499,95200.0
2013-07-11 10:00:00,11.67,11.68,11.65,11.65,74000.0,10.6499,10.659,10.6317,10.6317,74000.0
2013-07-11 10:05:00,11.65,11.66,11.64,11.66,156400.0,10.6317,10.6408,10.6225,10.6408,156400.0
2013-07-11 10:10:00,11.67,11.69,11.66,11.68,58400.0,10.6499,10.6682,10.6408,10.659,58400.0
2013-07-11 10:15:00,11.69,11.7,11.66,11.67,121600.0,10.6682,10.6773,10.6408,10.6499,121600.0
2013-07-11 10:20:00,11.67,11.69,11.66,11.68,23200.0,10.6499,10.6682,10.6408,10.659,23200.0
2013-07-11 10:25:00,11.67,11.68,11.65,11.68,109600.0,10.6499,10.659,10.6317,10.659,109600.0
2013-07-11 10:30:00,11.67,11.68,11.62,11.63,88400.0,10.6499,10.659,10.6043,10.6134,88400.0
2013-07-11 10:35:00,11.63,11.64,11.63,11.63,34800.0,10.6134,10.6225,10.6134,10.6134,34800.0
2013-07-11 10:40:00,11.63,11.64,11.62,11.63,138000.0,10.6134,10.6225,10.6043,10.6134,138000.0
2013-07-11 10:45:00,11.64,11.65,11.62,11.64,92000.0,10.6225,10.6317,10.6043,10.6225,92000.0
2013-07-11 10:50:00,11.64,11.7,11.64,11.7,271600.0,10.6225,10.6773,10.6225,10.6773,271600.0
2013-07-11 10:55:00,11.69,11.69,11.68,11.68,111200.0,10.6682,10.6682,10.659,10.659,111200.0
2013-07-11 11:00:00,11.68,11.7,11.68,11.68,24000.0,10.659,10.6773,10.659,10.659,24000.0
2013-07-11 11:05:00,11.68,11.7,11.68,11.7,35200.0,10.659,10.6773,10.659,10.6773,35200.0
2013-07-11 11:10:00,11.7,11.71,11.69,11.7,46400.0,10.6773,10.6864,10.6682,10.6773,46400.0
2013-07-11 11:15:00,11.71,11.71,11.68,11.69,204400.0,10.6864,10.6864,10.659,10.6682,204400.0
2013-07-11 11:20:00,11.69,11.71,11.69,11.71,22800.0,10.6682,10.6864,10.6682,10.6864,22800.0
2013-07-11 11:25:00,11.71,11.71,11.7,11.71,28000.0,10.6864,10.6864,10.6773,10.6864,28000.0
2013-07-11 11:30:00,11.71,11.72,11.69,11.69,28000.0,10.6864,10.6955,10.6682,10.6682,28000.0
2013-07-11 11:35:00,11.69,11.7,11.69,11.69,36000.0,10.6682,10.6773,10.6682,10.6682,36000.0
2013-07-11 11:40:00,11.69,11.69,11.68,11.69,170400.0,10.6682,10.6682,10.659,10.6682,170400.0
2013-07-11 11:45:00,11.69,11.7,11.69,11.7,38000.0,10.6682,10.6773,10.6682,10.6773,38000.0
2013-07-11 11:50:00,11.7,11.71,11.69,11.69,47600.0,10.6773,10.6864,10.6682,10.6682,47600.0
2013-07-11 11:55:00,11.7,11.71,11.69,11.7,26800.0,10.6773,10.6864,10.6682,10.6773,26800.0
2013-07-11 12:00:00,11.71,11.71,11.69,11.69,75200.0,10.6864,10.6864,10.6682,10.6682,75200.0
2013-07-11 12:05:00,11.69,11.69,11.67,11.67,215200.0,10.6682,10.6682,10.6499,10.6499,215200.0
2013-07-11 12:10:00,11.68,11.68,11.66,11.66,183600.0,10.659,10.659,10.6408,10.6408,183600.0
2013-07-11 12:15:00,11.66,11.68,11.66,11.68,18000.0,10.6408,10.659,10.6408,10.659,18000.0
2013-07-11 12:20:00,11.67,11.68,11.67,11.68,69200.0,10.6499,10.659,10.6499,10.659,69200.0
2013-07-11 12:25:00,11.68,11.68,11.68,11.68,2400.0,10.659,10.659,10.659,10.659,2400.0
2013-07-11 12:30:00,11.68,11.68,11.67,11.67,11200.0,10.659,10.659,10.6499,10.6499,11200.0
2013-07-11 12:35:00,11.67,11.68,11.67,11.67,140400.0,10.6499,10.659,10.6499,10.6499,140400.0
2013-07-11 12:40:00,11.66,11.69,11.66,11.69,46000.0,10.6408,10.6682,10.6408,10.6682,46000.0
2013-07-11 12:45:00,11.69,11.69,11.68,11.69,42000.0,10.6682,10.6682,10.659,10.6682,42000.0
2013-07-11 12:50:00,11.68,11.69,11.68,11.69,24800.0,10.659,10.6682,10.659,10.6682,24800.0
2013-07-11 12:55:00,11.7,11.7,11.68,11.69,96000.0,10.6773,10.6773,10.659,10.6682,96000.0
2013-07-11 13:00:00,11.69,11.7,11.68,11.69,42800.0,10.6682,10.6773,10.659,10.6682,42800.0
2013-07-11 13:05:00,11.7,11.7,11.69,11.69,50000.0,10.6773,10.6773,10.6682,10.6682,50000.0
2013-07-11 13:10:00,11.69,11.7,11.69,11.69,17200.0,10.6682,10.6773,10.6682,10.6682,17200.0
2013-07-11 13:15:00,11.69,11.69,11.69,11.69,10800.0,10.6682,10.6682,10.6682,10.6682,10800.0
2013-07-11 13:20:00,11.69,11.69,11.68,11.68,24800.0,10.6682,10.6682,10.659,10.659,24800.0
2013-07-11 13:25:00,11.69,11.69,11.68,11.69,42000.0,10.6682,10.6682,10.659,10.6682,42000.0
2013-07-11 13:30:00,11.69,11.69,11.66,11.67,34800.0,10.6682,10.6682,10.6408,10.6499,34800.0
2013-07-11 13:35:00,11.67,11.68,11.67,11.68,86800.0,10.6499,10.659,10.6499,10.659,86800.0
2013-07-11 13:40:00,11.68,11.68,11.67,11.68,20400.0,10.659,10.659,10.6499,10.659,20400.0
2013-07-11 13:45:00,11.68,11.69,11.68,11.69,36400.0,10.659,10.6682,10.659,10.6682,36400.0
2013-07-11 13:50:00,11.69,11.69,11.68,11.69,28800.0,10.6682,10.6682,10.659,10.6682,28800.0
2013-07-11 13:55:00,11.69,11.7,11.69,11.69,170800.0,10.6682,10.6773,10.6682,10.6682,170800.0
2013-07-11 14:00:00,11.7,11.7,11.69,11.7,18000.0,10.6773,10.6773,10.6682,10.6773,18000.0
2013-07-11 14:05:00,11.69,11.7,11.69,11.7,28800.0,10.6682,10.6773,10.6682,10.6773,28800.0
2013-07-11 14:10:00,11.7,11.71,11.7,11.7,36000.0,10.6773,10.6864,10.6773,10.6773,36000.0
2013-07-11 14:15:00,11.7,11.72,11.7,11.72,54000.0,10.6773,10.6955,10.6773,10.6955,54000.0
2013-07-11 14:20:00,11.73,11.74,11.73,11.74,48800.0,10.7047,10.7138,10.7047,10.7138,48800.0
2013-07-11 14:25:00,11.74,11.78,11.74,11.76,510800.0,10.7138,10.7503,10.7138,10.732,510800.0
2013-07-11 14:30:00,11.76,11.81,11.76,11.8,426800.0,10.732,10.7777,10.732,10.7685,426800.0
2013-07-11 14:35:00,11.8,11.8,11.77,11.77,172000.0,10.7685,10.7685,10.7412,10.7412,172000.0
2013-07-11 14:40:00,11.77,11.78,11.77,11.78,42800.0,10.7412,10.7503,10.7412,10.7503,42800.0
2013-07-11 14:45:00,11.78,11.78,11.77,11.78,39600.0,10.7503,10.7503,10.7412,10.7503,39600.0
2013-07-11 14:50:00,11.78,11.79,11.78,11.78,54000.0,10.7503,10.7594,10.7503,10.7503,54000.0
2013-07-11 14:55:00,11.77,11.77,11.75,11.77,75200.0,10.7412,10.7412,10.7229,10.7412,75200.0
2013-07-11 15:00:00,11.76,11.78,11.76,11.78,40000.0,10.732,10.7503,10.732,10.7503,40000.0
2013-07-11 15:05:00,11.78,11.78,11.76,11.76,185200.0,10.7503,10.7503,10.732,10.732,185200.0
2013-07-11 15:10:00,11.76,11.77,11.76,11.77,32000.0,10.732,10.7412,10.732,10.7412,32000.0
2013-07-11 15:15:00,11.77,11.78,11.76,11.77,27200.0,10.7412,10.7503,10.732,10.7412,27200.0
2013-07-11 15:20:00,11.77,11.81,11.77,11.8,242000.0,10.7412,10.7777,10.7412,10.7685,242000.0
2013-07-11 15:25:00,11.8,11.81,11.79,11.8,44400.0,10.7685,10.7777,10.7594,10.7685,44400.0
2013-07-11 15:30:00,11.8,11.8,11.76,11.78,205600.0,10.7685,10.7685,10.732,10.7503,205600.0
2013-07-11 15:35:00,11.78,11.79,11.78,11.79,55600.0,10.7503,10.7594,10.7503,10.7594,55600.0
2013-07-11 15:40:00,11.79,11.83,11.79,11.83,143600.0,10.7594,10.7959,10.7594,10.7959,143600.0
2013-07-11 15:45:00,11.83,11.84,11.82,11.82,114800.0,10.7959,10.805,10.7868,10.7868,114800.0
2013-07-11 15:50:00,11.82,11.82,11.8,11.81,217200.0,10.7868,10.7868,10.7685,10.7777,217200.0
2013-07-11 15:55:00,11.81,11.84,11.79,11.79,586000.0,10.7777,10.805,10.7594,10.7594,586000.0
2013-07-12 09:30:00,11.8,11.82,11.79,11.81,381600.0,10.7685,10.7868,10.7594,10.7777,381600.0
2013-07-12 09:35:00,11.81,11.82,11.79,11.81,315600.0,10.7777,10.7868,10.7594,10.7777,315600.0
2013-07-12 09:40:00,11.81,11.81,11.76,11.76,115600.0,10.7777,10.7777,10.732,10.732,115600.0
2013-07-12 09:45:00,11.77,11.8,11.77,11.8,122800.0,10.7412,10.7685,10.7412,10.7685,122800.0
2013-07-12 09:50:00,11.81,11.82,11.8,11.81,196400.0,10.7777,10.7868,10.7685,10.7777,196400.0
2013-07-12 09:55:00,11.81,11.81,11.76,11.79,299600.0,10.7777,10.7777,10.732,10.7594,299600.0
2013-07-12 10:00:00,11.79,11.8,11.78,11.79,45200.0,10.7594,10.7685,10.7503,10.7594,45200.0
2013-07-12 10:05:00,11.8,11.8,11.76,11.76,52800.0,10.7685,10.7685,10.732,10.732,52800.0
2013-07-12 10:10:00,11.77,11.81,11.76,11.8,131600.0,10.7412,10.7777,10.732,10.7685,131600.0
2013-07-12 10:15:00,11.8,11.83,11.79,11.82,210000.0,10.7685,10.7959,10.7594,10.7868,210000.0
2013-07-12 10:20:00,11.82,11.82,11.81,11.81,31200.0,10.7868,10.7868,10.7777,10.7777,31200.0
2013-07-12 10:25:00,11.82,11.82,11.79,11.81,77600.0,10.7868,10.7868,10.7594,10.7777,77600.0
2013-07-12 10:30:00,11.81,11.82,11.79,11.8,34400.0,10.7777,10.7868,10.7594,10.7685,34400.0
2013-07-12 10:35:00,11.8,11.83,11.8,11.83,33600.0,10.7685,10.7959,10.7685,10.7959,33600.0
2013-07-12 10:40:00,11.83,11.85,11.82,11.84,52400.0,10.7959,10.8142,10.7868,10.805,52400.0
2013-07-12 10:45:00,11.85,11.85,11.81,11.81,91200.0,10.8142,10.8142,10.7777,10.7777,91200.0
2013-07-12 10:50:00,11.81,11.82,11.8,11.81,90800.0,10.7777,10.7868,10.7685,10.7777,90800.0
2013-07-12 10:55:00,11.8,11.81,11.8,11.8,11200.0,10.7685,10.7777,10.7685,10.7685,11200.0
2013-07-12 11:00:00,11.8,11.81,11.8,11.8,76800.0,10.7685,10.7777,10.7685,10.7685,76800.0
2013-07-12 11:05:00,11.81,11.81,11.8,11.8,160800.0,10.7777,10.7777,10.7685,10.7685,160800.0
2013-07-12 11:10:00,11.8,11.82,11.8,11.81,83600.0,10.7685,10.7868,10.7685,10.7777,83600.0
2013-07-12 11:15:00,11.81,11.81,11.8,11.81,83600.0,10.7777,10.7777,10.7685,10.7777,83600.0
2013-07-12 11:20:00,11.81,11.81,11.8,11.81,7600.0,10.7777,10.7777,10.7685,10.7777,7600.0
2013-07-12 11:25:00,11.8,11.8,11.78,11.78,62000.0,10.7685,10.7685,10.7503,10.7503,62000.0
2013-07-12 11:30:00,11.79,11.8,11.78,11.78,131200.0,10.7594,10.7685,10.7503,10.7503,131200.0
2013-07-12 11:35:00,11.78,11.78,11.77,11.77,76000.0,10.7503,10.7503,10.7412,10.7412,76000.0
2013-07-12 11:40:00,11.77,11.79,11.77,11.78,50000.0,10.7412,10.7594,10.7412,10.7503,50000.0
2013-07-12 11:45:00,11.77,11.77,11.76,11.76,159600.0,10.7412,10.7412,10.732,10.732,159600.0
2013-07-12 11:50:00,11.77,11.77,11.74,11.74,218000.0,10.7412,10.7412,10.7138,10.7138,218000.0
2013-07-12 11:55:00,11.74,11.76,11.74,11.76,35200.0,10.7138,10.732,10.7138,10.732,35200.0
2013-07-12 12:00:00,11.75,11.76,11.75,11.75,8000.0,10.7229,10.732,10.7229,10.7229,8000.0
2013-07-12 12:05:00,11.76,11.76,11.75,11.75,17200.0,10.732,10.732,10.7229,10.7229,17200.0
2013-07-12 12:10:00,11.76,11.76,11.74,11.75,45200.0,10.732,10.732,10.7138,10.7229,45200.0
2013-07-12 12:15:00,11.75,11.75,11.74,11.74,84000.0,10.7229,10.7229,10.7138,10.7138,84000.0
2013-07-12 12:20:00,11.74,11.76,11.74,11.75,89200.0,10.7138,10.732,10.7138,10.7229,89200.0
2013-07-12 12:25:00,11.76,11.77,11.75,11.75,17200.0,10.732,10.7412,10.7229,10.7229,17200.0
2013-07-12 12:30:00,11.76,11.76,11.74,11.74,18000.0,10.732,10.732,10.7138,10.7138,18000.0
2013-07-12 12:35:00,11.74,11.75,11.74,11.75,482800.0,10.7138,10.7229,10.7138,10.7229,482800.0
2013-07-12 12:40:00,11.75,11.78,11.75,11.78,97200.0,10.7229,10.7503,10.7229,10.7503,97200.0
2013-07-12 12:45:00,11.77,11.77,11.76,11.76,9600.0,10.7412,10.7412,10.732,10.732,9600.0
2013-07-12 12:50:00,11.76,11.77,11.76,11.76,26800.0,10.732,10.7412,10.732,10.732,26800.0
2013-07-12 12:55:00,11.77,11.77,11.76,11.77,7200.0,10.7412,10.7412,10.732,10.7412,7200.0
2013-07-12 13:00:00,11.77,11.78,11.74,11.74,173600.0,10.7412,10.7503,10.7138,10.7138,173600.0
2013-07-12 13:05:00,11.75,11.76,11.74,11.75,112400.0,10.7229,10.732,10.7138,10.7229,112400.0
2013-07-12 13:10:00,11.75,11.75,11.74,11.74,7200.0,10.7229,10.7229,10.7138,10.7138,7200.0
2013-07-12 13:15:00,11.75,11.78,11.75,11.78,25200.0,10.7229,10.7503,10.7229,10.7503,25200.0
2013-07-12 13:20:00,11.79,11.8,11.78,11.79,130000.0,10.7594,10.7685,10.7503,10.7594,130000.0
2013-07-12 13:25:00,11.79,11.79,11.78,11.79,9200.0,10.7594,10.7594,10.7503,10.7594,9200.0
2013-07-12 13:30:00,11.79,11.79,11.78,11.78,47200.0,10.7594,10.7594,10.7503,10.7503,47200.0
2013-07-12 13:35:00,11.79,11.79,11.77,11.78,21600.0,10.7594,10.7594,10.7412,10.7503,21600.0
2013-07-12 13:40:00,11.78,11.79,11.77,11.78,52800.0,10.7503,10.7594,10.7412,10.7503,52800.0
2013-07-12 13:45:00,11.78,11.81,11.78,11.8,14800.0,10.7503,10.7777,10.7503,10.7685,14800.0
2013-07-12 13:50:00,11.81,11.81,11.8,11.81,156800.0,10.7777,10.7777,10.7685,10.7777,156800.0
2013-07-12 13:55:00,11.81,11.81,11.79,11.8,11600.0,10.7777,10.7777,10.7594,10.7685,11600.0
2013-07-12 14:00:00,11.79,11.8,11.79,11.8,27600.0,10.7594,10.7685,10.7594,10.7685,27600.0
2013-07-12 14:05:00,11.8,11.8,11.77,11.78,20000.0,10.7685,10.7685,10.7412,10.7503,20000.0
2013-07-12 14:10:00,11.77,11.78,11.77,11.77,118800.0,10.7412,10.7503,10.7412,10.7412,118800.0
2013-07-12 14:15:00,11.77,11.78,11.77,11.77,30000.0,10.7412,10.7503,10.7412,10.7412,30000.0
2013-07-12 14:20:00,11.77,11.79,11.77,11.78,50800.0,10.7412,10.7594,10.7412,10.7503,50800.0
2013-07-12 14:25:00,11.78,11.79,11.77,11.78,6800.0,10.7503,10.7594,10.7412,10.7503,6800.0
2013-07-12 14:30:00,11.79,11.79,11.78,11.78,52000.0,10.7594,10.7594,10.7503,10.7503,52000.0
2013-07-12 14:35:00,11.78,11.78,11.77,11.78,28400.0,10.7503,10.7503,10.7412,10.7503,28400.0
2013-07-12 14:40:00,11.77,11.79,11.77,11.79,5600.0,10.7412,10.7594,10.7412,10.7594,5600.0
2013-07-12 14:45:00,11.79,11.79,11.78,11.79,8400.0,10.7594,10.7594,10.7503,10.7594,8400.0
2013-07-12 14:50:00,11.79,11.8,11.79,11.8,14000.0,10.7594,10.7685,10.7594,10.7685,14000.0
2013-07-12 14:55:00,11.8,11.8,11.79,11.8,37200.0,10.7685,10.7685,10.7594,10.7685,37200.0
2013-07-12 15:00:00,11.8,11.8,11.78,11.78,67200.0,10.7685,10.7685,10.7503,10.7503,67200.0
2013-07-12 15:05:00,11.78,11.79,11.77,11.79,26000.0,10.7503,10.7594,10.7412,10.7594,26000.0
2013-07-12 15:10:00,11.8,11.8,11.79,11.79,40000.0,10.7685,10.7685,10.7594,10.7594,40000.0
2013-07-12 15:15:00,11.79,11.8,11.79,11.8,68000.0,10.7594,10.7685,10.7594,10.7685,68000.0
2013-07-12 15:20:00,11.8,11.8,11.79,11.8,71200.0,10.7685,10.7685,10.7594,10.7685,71200.0
2013-07-12 15:25:00,11.8,11.8,11.8,11.8,50000.0,10.7685,10.7685,10.7685,10.7685,50000.0
2013-07-12 15:30:00,11.81,11.81,11.8,11.81,106000.0,10.7777,10.7777,10.7685,10.7777,106000.0
2013-07-12 15:35:00,11.8,11.82,11.8,11.82,54400.0,10.7685,10.7868,10.7685,10.7868,54400.0
2013-07-12 15:40:00,11.82,11.84,11.82,11.84,158400.0,10.7868,10.805,10.7868,10.805,158400.0
2013-07-12 15:45:00,11.84,11.88,11.84,11.87,300800.0,10.805,10.8416,10.805,10.8324,300800.0
2013-07-12 15:50:00,11.87,11.88,11.86,11.88,162000.0,10.8324,10.8416,10.8233,10.8416,162000.0
2013-07-12 15:55:00,11.88,11.89,11.86,11.86,272800.0,10.8416,10.8507,10.8233,10.8233,272800.0
2013-07-15 09:30:00,11.92,11.95,11.91,11.91,459600.0,10.8781,10.9054,10.8689,10.8689,459600.0
2013-07-15 09:35:00,11.92,11.92,11.88,11.88,195600.0,10.8781,10.8781,10.8416,10.8416,195600.0
2013-07-15 09:40:00,11.88,11.89,11.86,11.86,215600.0,10.8416,10.8507,10.8233,10.8233,215600.0
2013-07-15 09:45:00,11.86,11.88,11.85,11.88,92000.0,10.8233,10.8416,10.8142,10.8416,92000.0
2013-07-15 09:50:00,11.88,11.9,11.88,11.89,257200.0,10.8416,10.8598,10.8416,10.8507,257200.0
2013-07-15 09:55:00,11.89,11.9,11.88,11.89,55200.0,10.8507,10.8598,10.8416,10.8507,55200.0
2013-07-15 10:00:00,11.9,11.9,11.87,11.88,152400.0,10.8598,10.8598,10.8324,10.8416,152400.0
2013-07-15 10:05:00,11.89,11.92,11.89,11.91,168400.0,10.8507,10.8781,10.8507,10.8689,168400.0
2013-07-15 10:10:00,11.91,11.93,11.9,11.9,78400.0,10.8689,10.8872,10.8598,10.8598,78400.0
2013-07-15 10:15:00,11.91,11.92,11.9,11.91,12800.0,10.8689,10.8781,10.8598,10.8689,12800.0
2013-07-15 10:20:00,11.92,11.92,11.9,11.91,67200.0,10.8781,10.8781,10.8598,10.8689,67200.0
2013-07-15 10:25:00,11.9,11.9,11.89,11.9,56000.0,10.8598,10.8598,10.8507,10.8598,56000.0
2013-07-15 10:30:00,11.9,11.91,11.88,11.9,70000.0,10.8598,10.8689,10.8416,10.8598,70000.0
2013-07-15 10:35:00,11.9,11.91,11.89,11.91,48400.0,10.8598,10.8689,10.8507,10.8689,48400.0
2013-07-15 10:40:00,11.91,11.91,11.9,11.9,26000.0,10.8689,10.8689,10.8598,10.8598,26000.0
2013-07-15 10:45:00,11.9,11.91,11.9,11.9,126800.0,10.8598,10.8689,10.8598,10.8598,126800.0
2013-07-15 10:50:00,11.9,11.92,11.9,11.92,29200.0,10.8598,10.8781,10.8598,10.8781,29200.0
2013-07-15 10:55:00,11.91,11.93,11.91,11.92,114800.0,10.8689,10.8872,10.8689,10.8781,114800.0
2013-07-15 11:00:00,11.92,11.93,11.91,11.92,142400.0,10.8781,10.8872,10.8689,10.8781,142400.0
2013-07-15 11:05:00,11.92,11.93,11.9,11.91,32000.0,10.8781,10.8872,10.8598,10.8689,32000.0
2013-07-15 11:10:00,11.91,11.92,11.91,11.91,12800.0,10.8689,10.8781,10.8689,10.8689,12800.0
2013-07-15 11:15:00,11.92,11.92,11.92,11.92,7200.0,10.8781,10.8781,10.8781,10.8781,7200.0
2013-07-15 11:20:00,11.92,11.93,11.92,11.92,108800.0,10.8781,10.8872,10.8781,10.8781,108800.0
2013-07-15 11:25:00,11.92,11.94,11.92,11.94,152800.0,10.8781,10.8963,10.8781,10.8963,152800.0
2013-07-15 11:30:00,11.93,11.96,11.93,11.96,208000.0,10.8872,10.9146,10.8872,10.9146,208000.0
2013-07-15 11:35:00,11.96,11.96,11.95,11.95,90800.0,10.9146,10.9146,10.9054,10.9054,90800.0
2013-07-15 11:40:00,11.95,11.96,11.95,11.95,45200.0,10.9054,10.9146,10.9054,10.9054,45200.0
2013-07-15 11:45:00,11.95,11.95,11.94,11.94,18400.0,10.9054,10.9054,10.8963,10.8963,18400.0
2013-07-15 11:50:00,11.94,11.95,11.94,11.95,114000.0,10.8963,10.9054,10.8963,10.9054,114000.0
2013-07-15 11:55:00,11.95,11.95,11.94,11.95,60800.0,10.9054,10.9054,10.8963,10.9054,60800.0
2013-07-15 12:00:00,11.96,11.97,11.95,11.97,112800.0,10.9146,10.9237,10.9054,10.9237,112800.0
2013-07-15 12:05:00,11.97,11.97,11.96,11.96,30800.0,10.9237,10.9237,10.9146,10.9146,30800.0
2013-07-15 12:10:00,11.96,11.96,11.94,11.95,43600.0,10.9146,10.9146,10.8963,10.9054,43600.0
2013-07-15 12:15:00,11.95,11.95,11.95,11.95,29200.0,10.9054,10.9054,10.9054,10.9054,29200.0
2013-07-15 12:20:00,11.95,11.96,11.95,11.96,67200.0,10.9054,10.9146,10.9054,10.9146,67200.0
2013-07-15 12:25:00,11.96,11.96,11.96,11.96,10400.0,10.9146,10.9146,10.9146,10.9146,10400.0
2013-07-15 12:30:00,11.97,11.97,11.96,11.96,14800.0,10.9237,10.9237,10.9146,10.9146,14800.0
2013-07-15 12:35:00,11.96,11.96,11.95,11.96,82400.0,10.9146,10.9146,10.9054,10.9146,82400.0
2013-07-15 12:40:00,11.96,11.96,11.95,11.95,26000.0,10.9146,10.9146,10.9054,10.9054,26000.0
2013-07-15 12:45:00,11.95,11.95,11.94,11.95,15600.0,10.9054,10.9054,10.8963,10.9054,15600.0
2013-07-15 12:50:00,11.94,11.95,11.94,11.94,10400.0,10.8963,10.9054,10.8963,10.8963,10400.0
2013-07-15 12:55:00,11.95,11.95,11.94,11.94,13600.0,10.9054,10.9054,10.8963,10.8963,13600.0
2013-07-15 13:00:00,11.94,11.94,11.92,11.94,65600.0,10.8963,10.8963,10.8781,10.8963,65600.0
2013-07-15 13:05:00,11.94,11.94,11.93,11.94,28000.0,10.8963,10.8963,10.8872,10.8963,28000.0
2013-07-15 13:10:00,11.94,11.94,11.94,11.94,20000.0,10.8963,10.8963,10.8963,10.8963,20000.0
2013-07-15 13:15:00,11.94,11.95,11.94,11.95,76800.0,10.8963,10.9054,10.8963,10.9054,76800.0
2013-07-15 13:20:00,11.95,11.96,11.94,11.95,66000.0,10.9054,10.9146,10.8963,10.9054,66000.0
2013-07-15 13:25:00,11.95,11.95,11.94,11.95,73600.0,10.9054,10.9054,10.8963,10.9054,73600.0
2013-07-15 13:30:00,11.94,11.95,11.94,11.94,23600.0,10.8963,10.9054,10.8963,10.8963,23600.0
2013-07-15 13:35:00,11.94,11.94,11.93,11.93,34000.0,10.8963,10.8963,10.8872,10.8872,34000.0
2013-07-15 13:40:00,11.94,11.95,11.94,11.95,76000.0,10.8963,10.9054,10.8963,10.9054,76000.0
2013-07-15 13:45:00,11.95,11.96,11.95,11.96,56800.0,10.9054,10.9146,10.9054,10.9146,56800.0
2013-07-15 13:50:00,11.96,11.96,11.96,11.96,122400.0,10.9146,10.9146,10.9146,10.9146,122400.0
2013-07-15 13:55:00,11.96,11.97,11.96,11.96,40800.0,10.9146,10.9237,10.9146,10.9146,40800.0
2013-07-15 14:00:00,11.96,11.97,11.96,11.96,14800.0,10.9146,10.9237,10.9146,10.9146,14800.0
2013-07-15 14:05:00,11.97,11.97,11.96,11.96,55600.0,10.9237,10.9237,10.9146,10.9146,55600.0
2013-07-15 14:10:00,11.96,11.99,11.96,11.98,149600.0,10.9146,10.9419,10.9146,10.9328,149600.0
2013-07-15 14:15:00,11.98,11.99,11.98,11.99,48400.0,10.9328,10.9419,10.9328,10.9419,48400.0
2013-07-15 14:20:00,11.99,11.99,11.98,11.99,105200.0,10.9419,10.9419,10.9328,10.9419,105200.0
2013-07-15 14:25:00,11.99,11.99,11.98,11.99,80800.0,10.9419,10.9419,10.9328,10.9419,80800.0
2013-07-15 14:30:00,11.98,11.98,11.97,11.97,64400.0,10.9328,10.9328,10.9237,10.9237,64400.0
2013-07-15 14:35:00,11.97,11.97,11.97,11.97,15600.0,10.9237,10.9237,10.9237,10.9237,15600.0
2013-07-15 14:40:00,11.97,11.99,11.97,11.99,127200.0,10.9237,10.9419,10.9237,10.9419,127200.0
2013-07-15 14:45:00,11.99,12.01,11.99,11.99,118000.0,10.9419,10.9602,10.9419,10.9419,118000.0
2013-07-15 14:50:00,11.99,11.99,11.97,11.97,198000.0,10.9419,10.9419,10.9237,10.9237,198000.0
2013-07-15 14:55:00,11.98,11.99,11.97,11.98,21200.0,10.9328,10.9419,10.9237,10.9328,21200.0
2013-07-15 15:00:00,11.98,11.99,11.98,11.99,169600.0,10.9328,10.9419,10.9328,10.9419,169600.0
2013-07-15 15:05:00,11.99,11.99,11.98,11.99,138400.0,10.9419,10.9419,10.9328,10.9419,138400.0
2013-07-15 15:10:00,11.99,11.99,11.98,11.99,22800.0,10.9419,10.9419,10.9328,10.9419,22800.0
2013-07-15 15:15:00,11.99,11.99,11.98,11.98,52000.0,10.9419,10.9419,10.9328,10.9328,52000.0
2013-07-15 15:20:00,11.98,11.98,11.97,11.98,42400.0,10.9328,10.9328,10.9237,10.9328,42400.0
2013-07-15 15:25:00,11.97,11.98,11.96,11.96,76800.0,10.9237,10.9328,10.9146,10.9146,76800.0
2013-07-15 15:30:00,11.97,11.97,11.97,11.97,51200.0,10.9237,10.9237,10.9237,10.9237,51200.0
2013-07-15 15:35:00,11.97,11.98,11.96,11.97,46400.0,10.9237,10.9328,10.9146,10.9237,46400.0
2013-07-15 15:40:00,11.97,11.97,11.96,11.96,168800.0,10.9237,10.9237,10.9146,10.9146,168800.0
2013-07-15 15:45:00,11.97,11.97,11.95,11.96,101600.0,10.9237,10.9237,10.9054,10.9146,101600.0
2013-07-15 15:50:00,11.96,11.97,11.96,11.96,58800.0,10.9146,10.9237,10.9146,10.9146,58800.0
2013-07-15 15:55:00,11.96,11.97,11.95,11.96,192400.0,10.9146,10.9237,10.9054,10.9146,192400.0
2013-07-16 09:30:00,11.97,11.99,11.96,11.96,440800.0,10.9237,10.9419,10.9146,10.9146,440800.0
2013-07-16 09:35:00,11.96,11.97,11.92,11.93,570000.0,10.9146,10.9237,10.8781,10.8872,570000.0
2013-07-16 09:40:00,11.92,11.93,11.9,11.9,320800.0,10.8781,10.8872,10.8598,10.8598,320800.0
2013-07-16 09:45:00,11.9,11.92,11.9,11.9,93600.0,10.8598,10.8781,10.8598,10.8598,93600.0
2013-07-16 09:50:00,11.9,11.92,11.9,11.9,113600.0,10.8598,10.8781,10.8598,10.8598,113600.0
2013-07-16 09:55:00,11.89,11.91,11.89,11.9,54800.0,10.8507,10.8689,10.8507,10.8598,54800.0
2013-07-16 10:00:00,11.9,11.94,11.9,11.94,167200.0,10.8598,10.8963,10.8598,10.8963,167200.0
2013-07-16 10:05:00,11.93,11.94,11.93,11.94,72800.0,10.8872,10.8963,10.8872,10.8963,72800.0
2013-07-16 10:10:00,11.94,11.96,11.94,11.95,98800.0,10.8963,10.9146,10.8963,10.9054,98800.0
2013-07-16 10:15:00,11.94,11.95,11.92,11.94,85200.0,10.8963,10.9054,10.8781,10.8963,85200.0
2013-07-16 10:20:00,11.95,11.95,11.91,11.93,178000.0,10.9054,10.9054,10.8689,10.8872,178000.0
2013-07-16 10:25:00,11.93,11.94,11.91,11.92,99600.0,10.8872,10.8963,10.8689,10.8781,99600.0
2013-07-16 10:30:00,11.92,11.92,11.9,11.9,196000.0,10.8781,10.8781,10.8598,10.8598,196000.0
2013-07-16 10:35:00,11.9,11.93,11.9,11.92,222800.0,10.8598,10.8872,10.8598,10.8781,222800.0
2013-07-16 10:40:00,11.92,11.93,11.92,11.92,99600.0,10.8781,10.8872,10.8781,10.8781,99600.0
2013-07-16 10:45:00,11.92,11.93,11.9,11.93,85600.0,10.8781,10.8872,10.8598,10.8872,85600.0
2013-07-16 10:50:00,11.93,11.93,11.89,11.9,96000.0,10.8872,10.8872,10.8507,10.8598,96000.0
2013-07-16 10:55:00,11.9,11.9,11.86,11.86,226000.0,10.8598,10.8598,10.8233,10.8233,226000.0
2013-07-16 11:00:00,11.86,11.87,11.85,11.85,147600.0,10.8233,10.8324,10.8142,10.8142,147600.0
2013-07-16 11:05:00,11.85,11.85,11.84,11.84,108400.0,10.8142,10.8142,10.805,10.805,108400.0
2013-07-16 11:10:00,11.84,11.85,11.82,11.82,98000.0,10.805,10.8142,10.7868,10.7868,98000.0
2013-07-16 11:15:00,11.83,11.84,11.82,11.83,126000.0,10.7959,10.805,10.7868,10.7959,126000.0
2013-07-16 11:20:00,11.83,11.84,11.81,11.81,63600.0,10.7959,10.805,10.7777,10.7777,63600.0
2013-07-16 11:25:00,11.81,11.83,11.81,11.82,168400.0,10.7777,10.7959,10.7777,10.7868,168400.0
2013-07-16 11:30:00,11.81,11.82,11.8,11.8,250000.0,10.7777,10.7868,10.7685,10.7685,250000.0
2013-07-16 11:35:00,11.8,11.81,11.79,11.81,166800.0,10.7685,10.7777,10.7594,10.7777,166800.0
2013-07-16 11:40:00,11.8,11.8,11.78,11.79,82400.0,10.7685,10.7685,10.7503,10.7594,82400.0
2013-07-16 11:45:00,11.79,11.79,11.75,11.75,418800.0,10.7594,10.7594,10.7229,10.7229,418800.0
2013-07-16 11:50:00,11.75,11.78,11.75,11.78,150400.0,10.7229,10.7503,10.7229,10.7503,150400.0
2013-07-16 11:55:00,11.78,11.79,11.78,11.79,65200.0,10.7503,10.7594,10.7503,10.7594,65200.0
2013-07-16 12:00:00,11.79,11.79,11.78,11.79,115600.0,10.7594,10.7594,10.7503,10.7594,115600.0
2013-07-16 12:05:00,11.79,11.81,11.79,11.8,132000.0,10.7594,10.7777,10.7594,10.7685,132000.0
2013-07-16 12:10:00,11.8,11.81,11.8,11.8,42000.0,10.7685,10.7777,10.7685,10.7685,42000.0
2013-07-16 12:15:00,11.8,11.82,11.8,11.81,48000.0,10.7685,10.7868,10.7685,10.7777,48000.0
2013-07-16 12:20:00,11.81,11.81,11.81,11.81,46400.0,10.7777,10.7777,10.7777,10.7777,46400.0
2013-07-16 12:25:00,11.81,11.82,11.8,11.82,77600.0,10.7777,10.7868,10.7685,10.7868,77600.0
2013-07-16 12:30:00,11.82,11.82,11.81,11.81,21600.0,10.7868,10.7868,10.7777,10.7777,21600.0
2013-07-16 12:35:00,11.81,11.81,11.8,11.8,59200.0,10.7777,10.7777,10.7685,10.7685,59200.0
2013-07-16 12:40:00,11.81,11.81,11.79,11.79,76000.0,10.7777,10.7777,10.7594,10.7594,76000.0
2013-07-16 12:45:00,11.79,11.79,11.78,11.79,42400.0,10.7594,10.7594,10.7503,10.7594,42400.0
2013-07-16 12:50:00,11.79,11.8,11.78,11.78,60800.0,10.7594,10.7685,10.7503,10.7503,60800.0
2013-07-16 12:55:00,11.78,11.79,11.78,11.78,16800.0,10.7503,10.7594,10.7503,10.7503,16800.0
2013-07-16 13:00:00,11.78,11.78,11.76,11.77,32800.0,10.7503,10.7503,10.732,10.7412,32800.0
2013-07-16 13:05:00,11.78,11.78,11.76,11.76,24000.0,10.7503,10.7503,10.732,10.732,24000.0
2013-07-16 13:10:00,11.77,11.77,11.74,11.74,95200.0,10.7412,10.7412,10.7138,10.7138,95200.0
2013-07-16 13:15:00,11.74,11.75,11.72,11.75,162000.0,10.7138,10.7229,10.6955,10.7229,162000.0
2013-07-16 13:20:00,11.74,11.75,11.74,11.74,79600.0,10.7138,10.7229,10.7138,10.7138,79600.0
2013-07-16 13:25:00,11.75,11.75,11.73,11.73,101200.0,10.7229,10.7229,10.7047,10.7047,101200.0
2013-07-16 13:30:00,11.73,11.77,11.72,11.77,102000.0,10.7047,10.7412,10.6955,10.7412,102000.0
2013-07-16 13:35:00,11.78,11.78,11.76,11.77,60400.0,10.7503,10.7503,10.732,10.7412,60400.0
2013-07-16 13:40:00,11.77,11.79,11.77,11.78,68800.0,10.7412,10.7594,10.7412,10.7503,68800.0
2013-07-16 13:45:00,11.78,11.79,11.77,11.78,96400.0,10.7503,10.7594,10.7412,10.7503,96400.0
2013-07-16 13:50:00,11.77,11.78,11.77,11.78,50000.0,10.7412,10.7503,10.7412,10.7503,50000.0
2013-07-16 13:55:00,11.78,11.79,11.78,11.79,24800.0,10.7503,10.7594,10.7503,10.7594,24800.0
2013-07-16 14:00:00,11.8,11.81,11.79,11.8,36000.0,10.7685,10.7777,10.7594,10.7685,36000.0
2013-07-16 14:05:00,11.8,11.81,11.8,11.81,48800.0,10.7685,10.7777,10.7685,10.7777,48800.0
2013-07-16 14:10:00,11.8,11.85,11.8,11.84,155600.0,10.7685,10.8142,10.7685,10.805,155600.0
2013-07-16 14:15:00,11.84,11.84,11.83,11.83,72800.0,10.805,10.805,10.7959,10.7959,72800.0
2013-07-16 14:20:00,11.84,11.84,11.81,11.81,34400.0,10.805,10.805,10.7777,10.7777,34400.0
2013-07-16 14:25:00,11.81,11.82,11.81,11.82,20400.0,10.7777,10.7868,10.7777,10.7868,20400.0
2013-07-16 14:30:00,11.82,11.82,11.8,11.8,158400.0,10.7868,10.7868,10.7685,10.7685,158400.0
2013-07-16 14:35:00,11.81,11.81,11.8,11.81,24400.0,10.7777,10.7777,10.7685,10.7777,24400.0
2013-07-16 14:40:00,11.81,11.81,11.8,11.81,19200.0,10.7777,10.7777,10.7685,10.7777,19200.0
2013-07-16 14:45:00,11.81,11.83,11.81,11.81,32000.0,10.7777,10.7959,10.7777,10.7777,32000.0
2013-07-16 14:50:00,11.82,11.83,11.81,11.81,62000.0,10.7868,10.7959,10.7777,10.7777,62000.0
2013-07-16 14:55:00,11.82,11.82,11.8,11.8,16000.0,10.7868,10.7868,10.7685,10.7685,16000.0
2013-07-16 15:00:00,11.8,11.8,11.77,11.78,174400.0,10.7685,10.7685,10.7412,10.7503,174400.0
2013-07-16 15:05:00,11.78,11.78,11.76,11.76,56000.0,10.7503,10.7503,10.732,10.732,56000.0
2013-07-16 15:10:00,11.77,11.78,11.76,11.76,24800.0,10.7412,10.7503,10.732,10.732,24800.0
2013-07-16 15:15:00,11.76,11.77,11.75,11.75,76800.0,10.732,10.7412,10.7229,10.7229,76800.0
2013-07-16 15:20:00,11.76,11.79,11.76,11.78,38000.0,10.732,10.7594,10.732,10.7503,38000.0
2013-07-16 15:25:00,11.78,11.8,11.78,11.8,47200.0,10.7503,10.7685,10.7503,10.7685,47200.0
2013-07-16 15:30:00,11.8,11.81,11.8,11.8,64400.0,10.7685,10.7777,10.7685,10.7685,64400.0
2013-07-16 15:35:00,11.8,11.82,11.8,11.81,134400.0,10.7685,10.7868,10.7685,10.7777,134400.0
2013-07-16 15:40:00,11.81,11.81,11.79,11.8,307600.0,10.7777,10.7777,10.7594,10.7685,307600.0
2013-07-16 15:45:00,11.8,11.83,11.8,11.81,99600.0,10.7685,10.7959,10.7685,10.7777,99600.0
2013-07-16 15:50:00,11.81,11.82,11.81,11.82,42400.0,10.7777,10.7868,10.7777,10.7868,42400.0
2013-07-16 15:55:00,11.82,11.83,11.81,11.82,415600.0,10.7868,10.7959,10.7777,10.7868,415600.0
2013-07-17 09:30:00,11.95,11.97,11.93,11.97,296800.0,10.9054,10.9237,10.8872,10.9237,296800.0
2013-07-17 09:35:00,11.97,11.97,11.94,11.95,829200.0,10.9237,10.9237,10.8963,10.9054,829200.0
2013-07-17 09:40:00,11.95,11.97,11.94,11.96,159600.0,10.9054,10.9237,10.8963,10.9146,159600.0
2013-07-17 09:45:00,11.96,11.96,11.91,11.92,123200.0,10.9146,10.9146,10.8689,10.8781,123200.0
2013-07-17 09:50:00,11.92,11.92,11.87,11.89,172000.0,10.8781,10.8781,10.8324,10.8507,172000.0
2013-07-17 09:55:00,11.9,11.92,11.88,11.92,82000.0,10.8598,10.8781,10.8416,10.8781,82000.0
2013-07-17 10:00:00,11.91,11.94,11.91,11.92,280400.0,10.8689,10.8963,10.8689,10.8781,280400.0
2013-07-17 10:05:00,11.92,11.95,11.92,11.93,34800.0,10.8781,10.9054,10.8781,10.8872,34800.0
2013-07-17 10:10:00,11.92,11.96,11.92,11.95,104400.0,10.8781,10.9146,10.8781,10.9054,104400.0
2013-07-17 10:15:00,11.95,11.97,11.95,11.96,157600.0,10.9054,10.9237,10.9054,10.9146,157600.0
2013-07-17 10:20:00,11.97,11.97,11.96,11.96,174000.0,10.9237,10.9237,10.9146,10.9146,174000.0
2013-07-17 10:25:00,11.97,11.97,11.96,11.97,84000.0,10.9237,10.9237,10.9146,10.9237,84000.0
2013-07-17 10:30:00,11.97,11.97,11.95,11.97,185600.0,10.9237,10.9237,10.9054,10.9237,185600.0
2013-07-17 10:35:00,11.97,12.02,11.96,11.97,556000.0,10.9237,10.9693,10.9146,10.9237,556000.0
2013-07-17 10:40:00,11.97,11.97,11.92,11.94,285200.0,10.9237,10.9237,10.8781,10.8963,285200.0
2013-07-17 10:45:00,11.93,11.93,11.89,11.91,262400.0,10.8872,10.8872,10.8507,10.8689,262400.0
2013-07-17 10:50:00,11.9,11.92,11.9,11.9,41600.0,10.8598,10.8781,10.8598,10.8598,41600.0
2013-07-17 10:55:00,11.9,11.94,11.9,11.94,113200.0,10.8598,10.8963,10.8598,10.8963,113200.0
2013-07-17 11:00:00,11.94,11.96,11.94,11.95,203200.0,10.8963,10.9146,10.8963,10.9054,203200.0
2013-07-17 11:05:00,11.95,11.97,11.94,11.96,149200.0,10.9054,10.9237,10.8963,10.9146,149200.0
2013-07-17 11:10:00,11.96,11.96,11.94,11.95,94400.0,10.9146,10.9146,10.8963,10.9054,94400.0
2013-07-17 11:15:00,11.95,11.97,11.95,11.96,64000.0,10.9054,10.9237,10.9054,10.9146,64000.0
2013-07-17 11:20:00,11.96,11.96,11.92,11.92,58000.0,10.9146,10.9146,10.8781,10.8781,58000.0
2013-07-17 11:25:00,11.92,11.92,11.9,11.91,290400.0,10.8781,10.8781,10.8598,10.8689,290400.0
2013-07-17 11:30:00,11.91,11.93,11.91,11.92,40000.0,10.8689,10.8872,10.8689,10.8781,40000.0
2013-07-17 11:35:00,11.93,11.93,11.89,11.91,238400.0,10.8872,10.8872,10.8507,10.8689,238400.0
2013-07-17 11:40:00,11.91,11.92,11.9,11.92,28400.0,10.8689,10.8781,10.8598,10.8781,28400.0
2013-07-17 11:45:00,11.92,11.93,11.91,11.92,15200.0,10.8781,10.8872,10.8689,10.8781,15200.0
2013-07-17 11:50:00,11.92,11.92,11.87,11.88,242000.0,10.8781,10.8781,10.8324,10.8416,242000.0
2013-07-17 11:55:00,11.88,11.9,11.88,11.89,9600.0,10.8416,10.8598,10.8416,10.8507,9600.0
2013-07-17 12:00:00,11.89,11.91,11.89,11.91,22800.0,10.8507,10.8689,10.8507,10.8689,22800.0
2013-07-17 12:05:00,11.9,11.92,11.9,11.91,21600.0,10.8598,10.8781,10.8598,10.8689,21600.0
2013-07-17 12:10:00,11.91,11.96,11.91,11.95,122800.0,10.8689,10.9146,10.8689,10.9054,122800.0
2013-07-17 12:15:00,11.95,11.96,11.95,11.95,64400.0,10.9054,10.9146,10.9054,10.9054,64400.0
2013-07-17 12:20:00,11.95,11.95,11.94,11.94,84000.0,10.9054,10.9054,10.8963,10.8963,84000.0
2013-07-17 12:25:00,11.94,11.94,11.93,11.93,36400.0,10.8963,10.8963,10.8872,10.8872,36400.0
2013-07-17 12:30:00,11.94,11.95,11.94,11.94,39600.0,10.8963,10.9054,10.8963,10.8963,39600.0
2013-07-17 12:35:00,11.94,11.95,11.94,11.94,89200.0,10.8963,10.9054,10.8963,10.8963,89200.0
2013-07-17 12:40:00,11.94,11.96,11.94,11.96,58800.0,10.8963,10.9146,10.8963,10.9146,58800.0
2013-07-17 12:45:00,11.96,11.96,11.95,11.95,24400.0,10.9146,10.9146,10.9054,10.9054,24400.0
2013-07-17 12:50:00,11.95,11.96,11.95,11.95,10000.0,10.9054,10.9146,10.9054,10.9054,10000.0
2013-07-17 12:55:00,11.95,11.95,11.94,11.95,16000.0,10.9054,10.9054,10.8963,10.9054,16000.0
2013-07-17 13:00:00,11.95,11.95,11.95,11.95,13200.0,10.9054,10.9054,10.9054,10.9054,13200.0
2013-07-17 13:05:00,11.95,11.96,11.95,11.95,2400.0,10.9054,10.9146,10.9054,10.9054,2400.0
2013-07-17 13:10:00,11.95,11.96,11.95,11.96,28800.0,10.9054,10.9146,10.9054,10.9146,28800.0
2013-07-17 13:15:00,11.95,11.97,11.95,11.97,29200.0,10.9054,10.9237,10.9054,10.9237,29200.0
2013-07-17 13:20:00,11.97,11.98,11.95,11.95,119200.0,10.9237,10.9328,10.9054,10.9054,119200.0
2013-07-17 13:25:00,11.95,11.96,11.93,11.93,139200.0,10.9054,10.9146,10.8872,10.8872,139200.0
2013-07-17 13:30:00,11.94,11.94,11.92,11.93,53200.0,10.8963,10.8963,10.8781,10.8872,53200.0
2013-07-17 13:35:00,11.93,11.94,11.92,11.93,100400.0,10.8872,10.8963,10.8781,10.8872,100400.0
2013-07-17 13:40:00,11.93,11.94,11.93,11.94,12000.0,10.8872,10.8963,10.8872,10.8963,12000.0
2013-07-17 13:45:00,11.94,11.95,11.93,11.95,60800.0,10.8963,10.9054,10.8872,10.9054,60800.0
2013-07-17 13:50:00,11.95,11.95,11.94,11.94,64800.0,10.9054,10.9054,10.8963,10.8963,64800.0
2013-07-17 13:55:00,11.94,11.95,11.94,11.95,25200.0,10.8963,10.9054,10.8963,10.9054,25200.0
2013-07-17 14:00:00,11.96,11.96,11.95,11.95,21600.0,10.9146,10.9146,10.9054,10.9054,21600.0
2013-07-17 14:05:00,11.95,11.95,11.95,11.95,155600.0,10.9054,10.9054,10.9054,10.9054,155600.0
2013-07-17 14:10:00,11.95,11.96,11.95,11.95,18800.0,10.9054,10.9146,10.9054,10.9054,18800.0
2013-07-17 14:15:00,11.95,11.95,11.94,11.95,115600.0,10.9054,10.9054,10.8963,10.9054,115600.0
2013-07-17 14:20:00,11.95,11.95,11.95,11.95,18000.0,10.9054,10.9054,10.9054,10.9054,18000.0
2013-07-17 14:25:00,11.95,11.95,11.94,11.94,12800.0,10.9054,10.9054,10.8963,10.8963,12800.0
2013-07-17 14:30:00,11.94,11.94,11.91,11.91,145600.0,10.8963,10.8963,10.8689,10.8689,145600.0
2013-07-17 14:35:00,11.92,11.93,11.91,11.92,4800.0,10.8781,10.8872,10.8689,10.8781,4800.0
2013-07-17 14:40:00,11.92,11.92,11.9,11.9,53200.0,10.8781,10.8781,10.8598,10.8598,53200.0
2013-07-17 14:45:00,11.89,11.89,11.87,11.88,417600.0,10.8507,10.8507,10.8324,10.8416,417600.0
2013-07-17 14:50:00,11.88,11.9,11.87,11.9,124800.0,10.8416,10.8598,10.8324,10.8598,124800.0
2013-07-17 14:55:00,11.89,11.9,11.88,11.89,112000.0,10.8507,10.8598,10.8416,10.8507,112000.0
2013-07-17 15:00:00,11.89,11.91,11.88,11.9,630800.0,10.8507,10.8689,10.8416,10.8598,630800.0
2013-07-17 15:05:00,11.9,11.91,11.9,11.9,260800.0,10.8598,10.8689,10.8598,10.8598,260800.0
2013-07-17 15:10:00,11.9,11.91,11.89,11.89,84800.0,10.8598,10.8689,10.8507,10.8507,84800.0
2013-07-17 15:15:00,11.88,11.91,11.87,11.91,94400.0,10.8416,10.8689,10.8324,10.8689,94400.0
2013-07-17 15:20:00,11.91,11.91,11.9,11.9,108400.0,10.8689,10.8689,10.8598,10.8598,108400.0
2013-07-17 15:25:00,11.9,11.92,11.9,11.9,32000.0,10.8598,10.8781,10.8598,10.8598,32000.0
2013-07-17 15:30:00,11.9,11.9,11.86,11.86,156000.0,10.8598,10.8598,10.8233,10.8233,156000.0
2013-07-17 15:35:00,11.86,11.89,11.86,11.88,172400.0,10.8233,10.8507,10.8233,10.8416,172400.0
2013-07-17 15:40:00,11.88,11.9,11.88,11.9,64800.0,10.8416,10.8598,10.8416,10.8598,64800.0
2013-07-17 15:45:00,11.9,11.91,11.89,11.91,51600.0,10.8598,10.8689,10.8507,10.8689,51600.0
2013-07-17 15:50:00,11.91,11.91,11.9,11.91,108400.0,10.8689,10.8689,10.8598,10.8689,108400.0
2013-07-17 15:55:00,11.9,11.93,11.9,11.9,130400.0,10.8598,10.8872,10.8598,10.8598,130400.0
2013-07-18 09:30:00,11.98,11.99,11.96,11.98,185200.0,10.9328,10.9419,10.9146,10.9328,185200.0
2013-07-18 09:35:00,11.98,12.02,11.97,12.01,192400.0,10.9328,10.9693,10.9237,10.9602,192400.0
2013-07-18 09:40:00,12.01,12.04,12.0,12.03,144000.0,10.9602,10.9876,10.9511,10.9784,144000.0
2013-07-18 09:45:00,12.03,12.05,12.03,12.04,211600.0,10.9784,10.9967,10.9784,10.9876,211600.0
2013-07-18 09:50:00,12.04,12.04,12.02,12.03,211200.0,10.9876,10.9876,10.9693,10.9784,211200.0
2013-07-18 09:55:00,12.03,12.05,12.03,12.03,100400.0,10.9784,10.9967,10.9784,10.9784,100400.0
2013-07-18 10:00:00,12.04,12.06,12.03,12.03,172000.0,10.9876,11.0058,10.9784,10.9784,172000.0
2013-07-18 10:05:00,12.04,12.08,12.04,12.08,179200.0,10.9876,11.0241,10.9876,11.0241,179200.0
2013-07-18 10:10:00,12.09,12.11,12.08,12.09,226800.0,11.0332,11.0514,11.0241,11.0332,226800.0
2013-07-18 10:15:00,12.09,12.12,12.09,12.11,88400.0,11.0332,11.0606,11.0332,11.0514,88400.0
2013-07-18 10:20:00,12.11,12.14,12.11,12.14,188000.0,11.0514,11.0788,11.0514,11.0788,188000.0
2013-07-18 10:25:00,12.15,12.15,12.14,12.15,247600.0,11.088,11.088,11.0788,11.088,247600.0
2013-07-18 10:30:00,12.15,12.17,12.14,12.15,463600.0,11.088,11.1062,11.0788,11.088,463600.0
2013-07-18 10:35:00,12.15,12.15,12.13,12.13,105600.0,11.088,11.088,11.0697,11.0697,105600.0
2013-07-18 10:40:00,12.13,12.15,12.13,12.14,78800.0,11.0697,11.088,11.0697,11.0788,78800.0
2013-07-18 10:45:00,12.14,12.15,12.14,12.15,173600.0,11.0788,11.088,11.0788,11.088,173600.0
2013-07-18 10:50:00,12.15,12.18,12.15,12.17,127600.0,11.088,11.1153,11.088,11.1062,127600.0
2013-07-18 10:55:00,12.17,12.19,12.17,12.17,137600.0,11.1062,11.1245,11.1062,11.1062,137600.0
2013-07-18 11:00:00,12.17,12.18,12.17,12.17,76400.0,11.1062,11.1153,11.1062,11.1062,76400.0
2013-07-18 11:05:00,12.17,12.18,12.16,12.18,232000.0,11.1062,11.1153,11.0971,11.1153,232000.0
2013-07-18 11:10:00,12.18,12.18,12.16,12.17,114800.0,11.1153,11.1153,11.0971,11.1062,114800.0
2013-07-18 11:15:00,12.17,12.17,12.15,12.15,52400.0,11.1062,11.1062,11.088,11.088,52400.0
2013-07-18 11:20:00,12.15,12.15,12.15,12.15,63600.0,11.088,11.088,11.088,11.088,63600.0
2013-07-18 11:25:00,12.15,12.15,12.14,12.15,30800.0,11.088,11.088,11.0788,11.088,30800.0
2013-07-18 11:30:00,12.15,12.16,12.15,12.16,36400.0,11.088,11.0971,11.088,11.0971,36400.0
2013-07-18 11:35:00,12.16,12.17,12.16,12.17,88800.0,11.0971,11.1062,11.0971,11.1062,88800.0
2013-07-18 11:40:00,12.16,12.17,12.15,12.15,173600.0,11.0971,11.1062,11.088,11.088,173600.0
2013-07-18 11:45:00,12.15,12.15,12.14,12.14,38400.0,11.088,11.088,11.0788,11.0788,38400.0
2013-07-18 11:50:00,12.14,12.15,12.12,12.12,117200.0,11.0788,11.088,11.0606,11.0606,117200.0
2013-07-18 11:55:00,12.12,12.13,12.12,12.13,219200.0,11.0606,11.0697,11.0606,11.0697,219200.0
2013-07-18 12:00:00,12.13,12.13,12.12,12.12,56400.0,11.0697,11.0697,11.0606,11.0606,56400.0
2013-07-18 12:05:00,12.12,12.18,12.12,12.14,347200.0,11.0606,11.1153,11.0606,11.0788,347200.0
2013-07-18 12:10:00,12.14,12.14,12.12,12.13,100000.0,11.0788,11.0788,11.0606,11.0697,100000.0
2013-07-18 12:15:00,12.12,12.13,12.12,12.13,144400.0,11.0606,11.0697,11.0606,11.0697,144400.0
2013-07-18 12:20:00,12.13,12.14,12.13,12.13,42000.0,11.0697,11.0788,11.0697,11.0697,42000.0
2013-07-18 12:25:00,12.13,12.14,12.12,12.13,90000.0,11.0697,11.0788,11.0606,11.0697,90000.0
2013-07-18 12:30:00,12.12,12.13,12.12,12.12,28400.0,11.0606,11.0697,11.0606,11.0606,28400.0
2013-07-18 12:35:00,12.11,12.12,12.1,12.11,156800.0,11.0514,11.0606,11.0423,11.0514,156800.0
2013-07-18 12:40:00,12.11,12.11,12.08,12.08,87600.0,11.0514,11.0514,11.0241,11.0241,87600.0
2013-07-18 12:45:00,12.08,12.1,12.08,12.1,78000.0,11.0241,11.0423,11.0241,11.0423,78000.0
2013-07-18 12:50:00,12.1,12.1,12.09,12.1,70000.0,11.0423,11.0423,11.0332,11.0423,70000.0
2013-07-18 12:55:00,12.1,12.1,12.08,12.09,18000.0,11.0423,11.0423,11.0241,11.0332,18000.0
2013-07-18 13:00:00,12.09,12.1,12.08,12.1,72400.0,11.0332,11.0423,11.0241,11.0423,72400.0
2013-07-18 13:05:00,12.1,12.1,12.1,12.1,31600.0,11.0423,11.0423,11.0423,11.0423,31600.0
2013-07-18 13:10:00,12.1,12.11,12.1,12.1,31600.0,11.0423,11.0514,11.0423,11.0423,31600.0
2013-07-18 13:15:00,12.1,12.1,12.07,12.07,42800.0,11.0423,11.0423,11.0149,11.0149,42800.0
2013-07-18 13:20:00,12.07,12.07,12.05,12.06,40000.0,11.0149,11.0149,10.9967,11.0058,40000.0
2013-07-18 13:25:00,12.06,12.08,12.06,12.07,47600.0,11.0058,11.0241,11.0058,11.0149,47600.0
2013-07-18 13:30:00,12.06,12.07,12.06,12.06,20800.0,11.0058,11.0149,11.0058,11.0058,20800.0
2013-07-18 13:35:00,12.07,12.1,12.07,12.1,160000.0,11.0149,11.0423,11.0149,11.0423,160000.0
2013-07-18 13:40:00,12.1,12.1,12.09,12.09,85600.0,11.0423,11.0423,11.0332,11.0332,85600.0
2013-07-18 13:45:00,12.1,12.1,12.09,12.09,31200.0,11.0423,11.0423,11.0332,11.0332,31200.0
2013-07-18 13:50:00,12.09,12.09,12.06,12.08,54400.0,11.0332,11.0332,11.0058,11.0241,54400.0
2013-07-18 13:55:00,12.09,12.11,12.09,12.1,114000.0,11.0332,11.0514,11.0332,11.0423,114000.0
2013-07-18 14:00:00,12.11,12.12,12.1,12.11,94800.0,11.0514,11.0606,11.0423,11.0514,94800.0
2013-07-18 14:05:00,12.1,12.11,12.1,12.11,53600.0,11.0423,11.0514,11.0423,11.0514,53600.0
2013-07-18 14:10:00,12.11,12.12,12.1,12.12,47200.0,11.0514,11.0606,11.0423,11.0606,47200.0
2013-07-18 14:15:00,12.12,12.12,12.11,12.11,74400.0,11.0606,11.0606,11.0514,11.0514,74400.0
2013-07-18 14:20:00,12.11,12.13,12.11,12.12,94800.0,11.0514,11.0697,11.0514,11.0606,94800.0
2013-07-18 14:25:00,12.12,12.13,12.12,12.12,6800.0,11.0606,11.0697,11.0606,11.0606,6800.0
2013-07-18 14:30:00,12.13,12.15,12.13,12.14,111200.0,11.0697,11.088,11.0697,11.0788,111200.0
2013-07-18 14:35:00,12.14,12.14,12.13,12.13,77600.0,11.0788,11.0788,11.0697,11.0697,77600.0
2013-07-18 14:40:00,12.14,12.15,12.14,12.15,98800.0,11.0788,11.088,11.0788,11.088,98800.0
2013-07-18 14:45:00,12.15,12.15,12.14,12.14,24400.0,11.088,11.088,11.0788,11.0788,24400.0
2013-07-18 14:50:00,12.14,12.14,12.13,12.13,25200.0,11.0788,11.0788,11.0697,11.0697,25200.0
2013-07-18 14:55:00,12.12,12.14,12.12,12.13,61600.0,11.0606,11.0788,11.0606,11.0697,61600.0
2013-07-18 15:00:00,12.13,12.13,12.12,12.12,50400.0,11.0697,11.0697,11.0606,11.0606,50400.0
2013-07-18 15:05:00,12.12,12.12,12.11,12.11,47600.0,11.0606,11.0606,11.0514,11.0514,47600.0
2013-07-18 15:10:00,12.11,12.11,12.09,12.09,62800.0,11.0514,11.0514,11.0332,11.0332,62800.0
2013-07-18 15:15:00,12.09,12.09,12.07,12.09,96000.0,11.0332,11.0332,11.0149,11.0332,96000.0
2013-07-18 15:20:00,12.09,12.1,12.08,12.09,78800.0,11.0332,11.0423,11.0241,11.0332,78800.0
2013-07-18 15:25:00,12.09,12.11,12.09,12.11,56800.0,11.0332,11.0514,11.0332,11.0514,56800.0
2013-07-18 15:30:00,12.11,12.11,12.09,12.09,263600.0,11.0514,11.0514,11.0332,11.0332,263600.0
2013-07-18 15:35:00,12.09,12.1,12.08,12.09,145600.0,11.0332,11.0423,11.0241,11.0332,145600.0
2013-07-18 15:40:00,12.09,12.09,12.06,12.07,146400.0,11.0332,11.0332,11.0058,11.0149,146400.0
2013-07-18 15:45:00,12.07,12.11,12.07,12.11,429200.0,11.0149,11.0514,11.0149,11.0514,429200.0
2013-07-18 15:50:00,12.11,12.11,12.09,12.09,254000.0,11.0514,11.0514,11.0332,11.0332,254000.0
2013-07-18 15:55:00,12.09,12.11,12.09,12.11,688400.0,11.0332,11.0514,11.0332,11.0514,688400.0
2013-07-19 09:30:00,12.03,12.05,12.01,12.02,643600.0,10.9784,10.9967,10.9602,10.9693,643600.0
2013-07-19 09:35:00,12.02,12.04,11.99,11.99,278000.0,10.9693,10.9876,10.9419,10.9419,278000.0
2013-07-19 09:40:00,11.99,12.03,11.98,12.03,630400.0,10.9419,10.9784,10.9328,10.9784,630400.0
2013-07-19 09:45:00,12.03,12.06,12.01,12.01,344000.0,10.9784,11.0058,10.9602,10.9602,344000.0
2013-07-19 09:50:00,12.0,12.03,11.99,12.03,123200.0,10.9511,10.9784,10.9419,10.9784,123200.0
2013-07-19 09:55:00,12.03,12.04,12.01,12.02,92400.0,10.9784,10.9876,10.9602,10.9693,92400.0
2013-07-19 10:00:00,12.02,12.05,12.02,12.04,84000.0,10.9693,10.9967,10.9693,10.9876,84000.0
2013-07-19 10:05:00,12.03,12.06,12.03,12.04,56800.0,10.9784,11.0058,10.9784,10.9876,56800.0
2013-07-19 10:10:00,12.04,12.06,12.04,12.05,98000.0,10.9876,11.0058,10.9876,10.9967,98000.0
2013-07-19 10:15:00,12.04,12.04,12.01,12.02,81600.0,10.9876,10.9876,10.9602,10.9693,81600.0
2013-07-19 10:20:00,12.02,12.02,12.0,12.02,135600.0,10.9693,10.9693,10.9511,10.9693,135600.0
2013-07-19 10:25:00,12.02,12.03,12.0,12.03,51600.0,10.9693,10.9784,10.9511,10.9784,51600.0
2013-07-19 10:30:00,12.03,12.08,12.03,12.08,166800.0,10.9784,11.0241,10.9784,11.0241,166800.0
2013-07-19 10:35:00,12.07,12.09,12.07,12.08,68400.0,11.0149,11.0332,11.0149,11.0241,68400.0
2013-07-19 10:40:00,12.08,12.08,12.06,12.06,82800.0,11.0241,11.0241,11.0058,11.0058,82800.0
2013-07-19 10:45:00,12.07,12.07,12.06,12.06,25600.0,11.0149,11.0149,11.0058,11.0058,25600.0
2013-07-19 10:50:00,12.06,12.08,12.06,12.08,46800.0,11.0058,11.0241,11.0058,11.0241,46800.0
2013-07-19 10:55:00,12.08,12.08,12.06,12.08,29200.0,11.0241,11.0241,11.0058,11.0241,29200.0
2013-07-19 11:00:00,12.08,12.09,12.07,12.07,144800.0,11.0241,11.0332,11.0149,11.0149,144800.0
2013-07-19 11:05:00,12.07,12.08,12.05,12.08,64800.0,11.0149,11.0241,10.9967,11.0241,64800.0
2013-07-19 11:10:00,12.08,12.1,12.08,12.1,126000.0,11.0241,11.0423,11.0241,11.0423,126000.0
2013-07-19 11:15:00,12.1,12.1,12.08,12.09,19600.0,11.0423,11.0423,11.0241,11.0332,19600.0
2013-07-19 11:20:00,12.1,12.1,12.09,12.1,58400.0,11.0423,11.0423,11.0332,11.0423,58400.0
2013-07-19 11:25:00,12.1,12.11,12.1,12.11,39200.0,11.0423,11.0514,11.0423,11.0514,39200.0
2013-07-19 11:30:00,12.11,12.11,12.09,12.1,56400.0,11.0514,11.0514,11.0332,11.0423,56400.0
2013-07-19 11:35:00,12.1,12.11,12.08,12.08,35600.0,11.0423,11.0514,11.0241,11.0241,35600.0
2013-07-19 11:40:00,12.08,12.08,12.07,12.07,58800.0,11.0241,11.0241,11.0149,11.0149,58800.0
2013-07-19 11:45:00,12.08,12.08,12.07,12.07,35600.0,11.0241,11.0241,11.0149,11.0149,35600.0
2013-07-19 11:50:00,12.06,12.06,12.05,12.06,185200.0,11.0058,11.0058,10.9967,11.0058,185200.0
2013-07-19 11:55:00,12.06,12.07,12.05,12.06,24400.0,11.0058,11.0149,10.9967,11.0058,24400.0
2013-07-19 12:00:00,12.07,12.08,12.06,12.06,83200.0,11.0149,11.0241,11.0058,11.0058,83200.0
2013-07-19 12:05:00,12.06,12.09,12.06,12.08,76800.0,11.0058,11.0332,11.0058,11.0241,76800.0
2013-07-19 12:10:00,12.08,12.08,12.06,12.06,42000.0,11.0241,11.0241,11.0058,11.0058,42000.0
2013-07-19 12:15:00,12.06,12.06,12.06,12.06,24800.0,11.0058,11.0058,11.0058,11.0058,24800.0
2013-07-19 12:20:00,12.07,12.07,12.06,12.06,22000.0,11.0149,11.0149,11.0058,11.0058,22000.0
2013-07-19 12:25:00,12.08,12.08,12.07,12.07,102000.0,11.0241,11.0241,11.0149,11.0149,102000.0
2013-07-19 12:30:00,12.06,12.07,12.06,12.07,11200.0,11.0058,11.0149,11.0058,11.0149,11200.0
2013-07-19 12:35:00,12.06,12.07,12.06,12.07,40400.0,11.0058,11.0149,11.0058,11.0149,40400.0
2013-07-19 12:40:00,12.07,12.07,12.06,12.06,12000.0,11.0149,11.0149,11.0058,11.0058,12000.0
2013-07-19 12:45:00,12.07,12.07,12.06,12.06,2800.0,11.0149,11.0149,11.0058,11.0058,2800.0
2013-07-19 12:50:00,12.06,12.06,12.06,12.06,6800.0,11.0058,11.0058,11.0058,11.0058,6800.0
2013-07-19 12:55:00,12.05,12.07,12.05,12.07,13200.0,10.9967,11.0149,10.9967,11.0149,13200.0
2013-07-19 13:00:00,12.07,12.08,12.07,12.08,46000.0,11.0149,11.0241,11.0149,11.0241,46000.0
2013-07-19 13:05:00,12.08,12.08,12.07,12.08,7600.0,11.0241,11.0241,11.0149,11.0241,7600.0
2013-07-19 13:10:00,12.07,12.09,12.07,12.08,10800.0,11.0149,11.0332,11.0149,11.0241,10800.0
2013-07-19 13:15:00,12.09,12.09,12.08,12.09,16400.0,11.0332,11.0332,11.0241,11.0332,16400.0
2013-07-19 13:20:00,12.09,12.09,12.08,12.08,28400.0,11.0332,11.0332,11.0241,11.0241,28400.0
2013-07-19 13:25:00,12.08,12.08,12.06,12.06,13600.0,11.0241,11.0241,11.0058,11.0058,13600.0
2013-07-19 13:30:00,12.06,12.08,12.06,12.08,28800.0,11.0058,11.0241,11.0058,11.0241,28800.0
2013-07-19 13:35:00,12.09,12.09,12.08,12.08,43600.0,11.0332,11.0332,11.0241,11.0241,43600.0
2013-07-19 13:40:00,12.08,12.09,12.08,12.09,15600.0,11.0241,11.0332,11.0241,11.0332,15600.0
2013-07-19 13:45:00,12.09,12.09,12.09,12.09,84400.0,11.0332,11.0332,11.0332,11.0332,84400.0
2013-07-19 13:50:00,12.09,12.1,12.09,12.1,15600.0,11.0332,11.0423,11.0332,11.0423,15600.0
2013-07-19 13:55:00,12.1,12.1,12.09,12.09,28400.0,11.0423,11.0423,11.0332,11.0332,28400.0
2013-07-19 14:00:00,12.1,12.1,12.09,12.1,16000.0,11.0423,11.0423,11.0332,11.0423,16000.0
2013-07-19 14:05:00,12.1,12.12,12.1,12.12,46400.0,11.0423,11.0606,11.0423,11.0606,46400.0
2013-07-19 14:10:00,12.12,12.14,12.12,12.13,200400.0,11.0606,11.0788,11.0606,11.0697,200400.0
2013-07-19 14:15:00,12.13,12.13,12.12,12.13,97600.0,11.0697,11.0697,11.0606,11.0697,97600.0
2013-07-19 14:20:00,12.14,12.14,12.12,12.12,28000.0,11.0788,11.0788,11.0606,11.0606,28000.0
2013-07-19 14:25:00,12.12,12.13,12.12,12.13,24000.0,11.0606,11.0697,11.0606,11.0697,24000.0
2013-07-19 14:30:00,12.13,12.13,12.12,12.13,25600.0,11.0697,11.0697,11.0606,11.0697,25600.0
2013-07-19 14:35:00,12.13,12.13,12.11,12.12,42400.0,11.0697,11.0697,11.0514,11.0606,42400.0
2013-07-19 14:40:00,12.12,12.12,12.11,12.11,50000.0,11.0606,11.0606,11.0514,11.0514,50000.0
2013-07-19 14:45:00,12.12,12.12,12.12,12.12,13200.0,11.0606,11.0606,11.0606,11.0606,13200.0
2013-07-19 14:50:00,12.12,12.12,12.11,12.11,33200.0,11.0606,11.0606,11.0514,11.0514,33200.0
2013-07-19 14:55:00,12.11,12.12,12.1,12.11,35600.0,11.0514,11.0606,11.0423,11.0514,35600.0
2013-07-19 15:00:00,12.11,12.13,12.11,12.11,56800.0,11.0514,11.0697,11.0514,11.0514,56800.0
2013-07-19 15:05:00,12.12,12.13,12.11,12.13,87200.0,11.0606,11.0697,11.0514,11.0697,87200.0
2013-07-19 15:10:00,12.13,12.13,12.12,12.13,29600.0,11.0697,11.0697,11.0606,11.0697,29600.0
2013-07-19 15:15:00,12.13,12.13,12.12,12.12,19600.0,11.0697,11.0697,11.0606,11.0606,19600.0
2013-07-19 15:20:00,12.12,12.12,12.12,12.12,67600.0,11.0606,11.0606,11.0606,11.0606,67600.0
2013-07-19 15:25:00,12.12,12.12,12.11,12.12,32000.0,11.0606,11.0606,11.0514,11.0606,32000.0
2013-07-19 15:30:00,12.12,12.13,12.12,12.13,34800.0,11.0606,11.0697,11.0606,11.0697,34800.0
2013-07-19 15:35:00,12.13,12.13,12.12,12.13,26400.0,11.0697,11.0697,11.0606,11.0697,26400.0
2013-07-19 15:40:00,12.13,12.15,12.13,12.15,64800.0,11.0697,11.088,11.0697,11.088,64800.0
2013-07-19 15:45:00,12.15,12.15,12.13,12.14,107200.0,11.088,11.088,11.0697,11.0788,107200.0
2013-07-19 15:50:00,12.14,12.16,12.14,12.15,115600.0,11.0788,11.0971,11.0788,11.088,115600.0
2013-07-19 15:55:00,12.15,12.16,12.15,12.15,125600.0,11.088,11.0971,11.088,11.088,125600.0
2013-07-22 09:30:00,12.22,12.23,12.18,12.18,226000.0,11.1518,11.161,11.1153,11.1153,226000.0
2013-07-22 09:35:00,12.19,12.21,12.19,12.19,98400.0,11.1245,11.1427,11.1245,11.1245,98400.0
2013-07-22 09:40:00,12.18,12.19,12.15,12.15,130400.0,11.1153,11.1245,11.088,11.088,130400.0
2013-07-22 09:45:00,12.15,12.15,12.14,12.15,149600.0,11.088,11.088,11.0788,11.088,149600.0
2013-07-22 09:50:00,12.16,12.18,12.16,12.17,106800.0,11.0971,11.1153,11.0971,11.1062,106800.0
2013-07-22 09:55:00,12.17,12.17,12.15,12.16,71600.0,11.1062,11.1062,11.088,11.0971,71600.0
2013-07-22 10:00:00,12.15,12.16,12.13,12.15,162000.0,11.088,11.0971,11.0697,11.088,162000.0
2013-07-22 10:05:00,12.15,12.18,12.14,12.18,64000.0,11.088,11.1153,11.0788,11.1153,64000.0
2013-07-22 10:10:00,12.18,12.19,12.18,12.18,18400.0,11.1153,11.1245,11.1153,11.1153,18400.0
2013-07-22 10:15:00,12.19,12.21,12.19,12.19,41600.0,11.1245,11.1427,11.1245,11.1245,41600.0
2013-07-22 10:20:00,12.19,12.19,12.18,12.19,33600.0,11.1245,11.1245,11.1153,11.1245,33600.0
2013-07-22 10:25:00,12.18,12.19,12.18,12.18,12800.0,11.1153,11.1245,11.1153,11.1153,12800.0
2013-07-22 10:30:00,12.18,12.19,12.16,12.17,76800.0,11.1153,11.1245,11.0971,11.1062,76800.0
2013-07-22 10:35:00,12.17,12.2,12.17,12.19,36000.0,11.1062,11.1336,11.1062,11.1245,36000.0
2013-07-22 10:40:00,12.19,12.22,12.19,12.22,84800.0,11.1245,11.1518,11.1245,11.1518,84800.0
2013-07-22 10:45:00,12.21,12.22,12.21,12.21,17200.0,11.1427,11.1518,11.1427,11.1427,17200.0
2013-07-22 10:50:00,12.22,12.22,12.2,12.21,75600.0,11.1518,11.1518,11.1336,11.1427,75600.0
2013-07-22 10:55:00,12.21,12.22,12.21,12.21,21200.0,11.1427,11.1518,11.1427,11.1427,21200.0
2013-07-22 11:00:00,12.21,12.23,12.21,12.22,146000.0,11.1427,11.161,11.1427,11.1518,146000.0
2013-07-22 11:05:00,12.23,12.25,12.23,12.25,64800.0,11.161,11.1792,11.161,11.1792,64800.0
2013-07-22 11:10:00,12.25,12.26,12.25,12.25,48000.0,11.1792,11.1883,11.1792,11.1792,48000.0
2013-07-22 11:15:00,12.25,12.25,12.24,12.24,47200.0,11.1792,11.1792,11.1701,11.1701,47200.0
2013-07-22 11:20:00,12.24,12.25,12.24,12.24,43200.0,11.1701,11.1792,11.1701,11.1701,43200.0
2013-07-22 11:25:00,12.24,12.27,12.24,12.26,59200.0,11.1701,11.1975,11.1701,11.1883,59200.0
2013-07-22 11:30:00,12.26,12.27,12.26,12.27,70400.0,11.1883,11.1975,11.1883,11.1975,70400.0
2013-07-22 11:35:00,12.28,12.29,12.28,12.28,156000.0,11.2066,11.2157,11.2066,11.2066,156000.0
2013-07-22 11:40:00,12.28,12.29,12.27,12.27,64000.0,11.2066,11.2157,11.1975,11.1975,64000.0
2013-07-22 11:45:00,12.27,12.27,12.26,12.27,156400.0,11.1975,11.1975,11.1883,11.1975,156400.0
2013-07-22 11:50:00,12.27,12.27,12.23,12.24,157600.0,11.1975,11.1975,11.161,11.1701,157600.0
2013-07-22 11:55:00,12.24,12.24,12.22,12.23,152000.0,11.1701,11.1701,11.1518,11.161,152000.0
2013-07-22 12:00:00,12.23,12.24,12.22,12.24,34000.0,11.161,11.1701,11.1518,11.1701,34000.0
2013-07-22 12:05:00,12.24,12.24,12.24,12.24,23200.0,11.1701,11.1701,11.1701,11.1701,23200.0
2013-07-22 12:10:00,12.24,12.24,12.24,12.24,19200.0,11.1701,11.1701,11.1701,11.1701,19200.0
2013-07-22 12:15:00,12.24,12.24,12.24,12.24,42400.0,11.1701,11.1701,11.1701,11.1701,42400.0
2013-07-22 12:20:00,12.24,12.24,12.23,12.23,16800.0,11.1701,11.1701,11.161,11.161,16800.0
2013-07-22 12:25:00,12.23,12.24,12.22,12.24,52800.0,11.161,11.1701,11.1518,11.1701,52800.0
2013-07-22 12:30:00,12.24,12.24,12.23,12.23,10000.0,11.1701,11.1701,11.161,11.161,10000.0
2013-07-22 12:35:00,12.23,12.24,12.23,12.24,15600.0,11.161,11.1701,11.161,11.1701,15600.0
2013-07-22 12:40:00,12.25,12.25,12.24,12.25,10400.0,11.1792,11.1792,11.1701,11.1792,10400.0
2013-07-22 12:45:00,12.25,12.25,12.24,12.25,25600.0,11.1792,11.1792,11.1701,11.1792,25600.0
2013-07-22 12:50:00,12.26,12.26,12.25,12.25,24800.0,11.1883,11.1883,11.1792,11.1792,24800.0
2013-07-22 12:55:00,12.25,12.25,12.24,12.24,136800.0,11.1792,11.1792,11.1701,11.1701,136800.0
2013-07-22 13:00:00,12.24,12.25,12.24,12.25,10000.0,11.1701,11.1792,11.1701,11.1792,10000.0
2013-07-22 13:05:00,12.25,12.25,12.24,12.24,14400.0,11.1792,11.1792,11.1701,11.1701,14400.0
2013-07-22 13:10:00,12.24,12.24,12.24,12.24,16000.0,11.1701,11.1701,11.1701,11.1701,16000.0
2013-07-22 13:15:00,12.24,12.24,12.21,12.21,96000.0,11.1701,11.1701,11.1427,11.1427,96000.0
2013-07-22 13:20:00,12.21,12.22,12.21,12.21,42000.0,11.1427,11.1518,11.1427,11.1427,42000.0
2013-07-22 13:25:00,12.22,12.22,12.2,12.22,38800.0,11.1518,11.1518,11.1336,11.1518,38800.0
2013-07-22 13:30:00,12.21,12.22,12.21,12.21,22400.0,11.1427,11.1518,11.1427,11.1427,22400.0
2013-07-22 13:35:00,12.22,12.22,12.2,12.2,35200.0,11.1518,11.1518,11.1336,11.1336,35200.0
2013-07-22 13:40:00,12.2,12.2,12.19,12.2,55600.0,11.1336,11.1336,11.1245,11.1336,55600.0
2013-07-22 13:45:00,12.2,12.2,12.18,12.18,84400.0,11.1336,11.1336,11.1153,11.1153,84400.0
2013-07-22 13:50:00,12.18,12.19,12.18,12.19,18400.0,11.1153,11.1245,11.1153,11.1245,18400.0
2013-07-22 13:55:00,12.19,12.21,12.19,12.2,40800.0,11.1245,11.1427,11.1245,11.1336,40800.0
2013-07-22 14:00:00,12.21,12.21,12.2,12.2,90000.0,11.1427,11.1427,11.1336,11.1336,90000.0
2013-07-22 14:05:00,12.2,12.21,12.2,12.21,18000.0,11.1336,11.1427,11.1336,11.1427,18000.0
2013-07-22 14:10:00,12.21,12.23,12.21,12.22,114000.0,11.1427,11.161,11.1427,11.1518,114000.0
2013-07-22 14:15:00,12.23,12.23,12.22,12.22,37600.0,11.161,11.161,11.1518,11.1518,37600.0
2013-07-22 14:20:00,12.22,12.22,12.21,12.21,51600.0,11.1518,11.1518,11.1427,11.1427,51600.0
2013-07-22 14:25:00,12.21,12.22,12.21,12.21,8400.0,11.1427,11.1518,11.1427,11.1427,8400.0
2013-07-22 14:30:00,12.22,12.22,12.21,12.22,26400.0,11.1518,11.1518,11.1427,11.1518,26400.0
2013-07-22 14:35:00,12.22,12.22,12.22,12.22,22800.0,11.1518,11.1518,11.1518,11.1518,22800.0
2013-07-22 14:40:00,12.22,12.24,12.22,12.24,58000.0,11.1518,11.1701,11.1518,11.1701,58000.0
2013-07-22 14:45:00,12.24,12.25,12.24,12.24,13200.0,11.1701,11.1792,11.1701,11.1701,13200.0
2013-07-22 14:50:00,12.24,12.24,12.24,12.24,20800.0,11.1701,11.1701,11.1701,11.1701,20800.0
2013-07-22 14:55:00,12.24,12.26,12.24,12.26,100400.0,11.1701,11.1883,11.1701,11.1883,100400.0
2013-07-22 15:00:00,12.26,12.26,12.24,12.24,74400.0,11.1883,11.1883,11.1701,11.1701,74400.0
2013-07-22 15:05:00,12.25,12.25,12.24,12.24,66800.0,11.1792,11.1792,11.1701,11.1701,66800.0
2013-07-22 15:10:00,12.24,12.24,12.24,12.24,62800.0,11.1701,11.1701,11.1701,11.1701,62800.0
2013-07-22 15:15:00,12.24,12.24,12.24,12.24,26400.0,11.1701,11.1701,11.1701,11.1701,26400.0
2013-07-22 15:20:00,12.24,12.24,12.24,12.24,50800.0,11.1701,11.1701,11.1701,11.1701,50800.0
2013-07-22 15:25:00,12.24,12.24,12.23,12.24,44000.0,11.1701,11.1701,11.161,11.1701,44000.0
2013-07-22 15:30:00,12.24,12.24,12.23,12.24,43200.0,11.1701,11.1701,11.161,11.1701,43200.0
2013-07-22 15:35:00,12.24,12.24,12.19,12.2,164800.0,11.1701,11.1701,11.1245,11.1336,164800.0
2013-07-22 15:40:00,12.2,12.22,12.2,12.22,126400.0,11.1336,11.1518,11.1336,11.1518,126400.0
2013-07-22 15:45:00,12.22,12.22,12.21,12.21,96800.0,11.1518,11.1518,11.1427,11.1427,96800.0
2013-07-22 15:50:00,12.21,12.22,12.21,12.22,108000.0,11.1427,11.1518,11.1427,11.1518,108000.0
2013-07-22 15:55:00,12.22,12.24,12.22,12.23,296800.0,11.1518,11.1701,11.1518,11.161,296800.0
2013-07-23 09:30:00,12.3,12.31,12.28,12.3,306400.0,11.2248,11.234,11.2066,11.2248,306400.0
2013-07-23 09:35:00,12.29,12.3,12.27,12.3,154400.0,11.2157,11.2248,11.1975,11.2248,154400.0
2013-07-23 09:40:00,12.3,12.3,12.28,12.29,83200.0,11.2248,11.2248,11.2066,11.2157,83200.0
2013-07-23 09:45:00,12.29,12.3,12.29,12.29,69600.0,11.2157,11.2248,11.2157,11.2157,69600.0
2013-07-23 09:50:00,12.29,12.29,12.26,12.26,127600.0,11.2157,11.2157,11.1883,11.1883,127600.0
2013-07-23 09:55:00,12.27,12.29,12.25,12.27,474400.0,11.1975,11.2157,11.1792,11.1975,474400.0
2013-07-23 10:00:00,12.27,12.27,12.24,12.24,144800.0,11.1975,11.1975,11.1701,11.1701,144800.0
2013-07-23 10:05:00,12.24,12.24,12.21,12.21,79200.0,11.1701,11.1701,11.1427,11.1427,79200.0
2013-07-23 10:10:00,12.21,12.23,12.21,12.23,227200.0,11.1427,11.161,11.1427,11.161,227200.0
2013-07-23 10:15:00,12.23,12.24,12.23,12.23,113600.0,11.161,11.1701,11.161,11.161,113600.0
2013-07-23 10:20:00,12.23,12.24,12.22,12.22,71600.0,11.161,11.1701,11.1518,11.1518,71600.0
2013-07-23 10:25:00,12.22,12.22,12.2,12.2,101600.0,11.1518,11.1518,11.1336,11.1336,101600.0
2013-07-23 10:30:00,12.2,12.2,12.18,12.2,188800.0,11.1336,11.1336,11.1153,11.1336,188800.0
2013-07-23 10:35:00,12.19,12.19,12.17,12.17,155600.0,11.1245,11.1245,11.1062,11.1062,155600.0
2013-07-23 10:40:00,12.17,12.19,12.16,12.18,84000.0,11.1062,11.1245,11.0971,11.1153,84000.0
2013-07-23 10:45:00,12.18,12.18,12.16,12.17,35600.0,11.1153,11.1153,11.0971,11.1062,35600.0
2013-07-23 10:50:00,12.17,12.18,12.16,12.18,45600.0,11.1062,11.1153,11.0971,11.1153,45600.0
2013-07-23 10:55:00,12.18,12.18,12.16,12.16,52800.0,11.1153,11.1153,11.0971,11.0971,52800.0
2013-07-23 11:00:00,12.15,12.16,12.14,12.16,187200.0,11.088,11.0971,11.0788,11.0971,187200.0
2013-07-23 11:05:00,12.16,12.16,12.15,12.16,42800.0,11.0971,11.0971,11.088,11.0971,42800.0
2013-07-23 11:10:00,12.17,12.18,12.17,12.17,90400.0,11.1062,11.1153,11.1062,11.1062,90400.0
2013-07-23 11:15:00,12.17,12.18,12.17,12.18,42000.0,11.1062,11.1153,11.1062,11.1153,42000.0
2013-07-23 11:20:00,12.18,12.19,12.18,12.19,39200.0,11.1153,11.1245,11.1153,11.1245,39200.0
2013-07-23 11:25:00,12.19,12.2,12.18,12.19,78400.0,11.1245,11.1336,11.1153,11.1245,78400.0
2013-07-23 11:30:00,12.19,12.2,12.18,12.18,59200.0,11.1245,11.1336,11.1153,11.1153,59200.0
2013-07-23 11:35:00,12.18,12.18,12.17,12.18,57200.0,11.1153,11.1153,11.1062,11.1153,57200.0
2013-07-23 11:40:00,12.18,12.2,12.18,12.2,99200.0,11.1153,11.1336,11.1153,11.1336,99200.0
2013-07-23 11:45:00,12.19,12.22,12.19,12.21,162800.0,11.1245,11.1518,11.1245,11.1427,162800.0
2013-07-23 11:50:00,12.21,12.21,12.2,12.2,69600.0,11.1427,11.1427,11.1336,11.1336,69600.0
2013-07-23 11:55:00,12.2,12.2,12.19,12.19,51200.0,11.1336,11.1336,11.1245,11.1245,51200.0
2013-07-23 12:00:00,12.18,12.18,12.17,12.18,106000.0,11.1153,11.1153,11.1062,11.1153,106000.0
2013-07-23 12:05:00,12.18,12.2,12.18,12.2,26400.0,11.1153,11.1336,11.1153,11.1336,26400.0
2013-07-23 12:10:00,12.2,12.21,12.19,12.19,59200.0,11.1336,11.1427,11.1245,11.1245,59200.0
2013-07-23 12:15:00,12.19,12.2,12.18,12.2,38000.0,11.1245,11.1336,11.1153,11.1336,38000.0
2013-07-23 12:20:00,12.2,12.21,12.2,12.2,75600.0,11.1336,11.1427,11.1336,11.1336,75600.0
2013-07-23 12:25:00,12.2,12.21,12.2,12.2,38400.0,11.1336,11.1427,11.1336,11.1336,38400.0
2013-07-23 12:30:00,12.2,12.2,12.19,12.19,15200.0,11.1336,11.1336,11.1245,11.1245,15200.0
2013-07-23 12:35:00,12.19,12.2,12.19,12.19,9200.0,11.1245,11.1336,11.1245,11.1245,9200.0
2013-07-23 12:40:00,12.2,12.2,12.19,12.19,33200.0,11.1336,11.1336,11.1245,11.1245,33200.0
2013-07-23 12:45:00,12.19,12.2,12.19,12.19,14000.0,11.1245,11.1336,11.1245,11.1245,14000.0
2013-07-23 12:50:00,12.19,12.2,12.19,12.19,9600.0,11.1245,11.1336,11.1245,11.1245,9600.0
2013-07-23 12:55:00,12.19,12.19,12.17,12.17,74800.0,11.1245,11.1245,11.1062,11.1062,74800.0
2013-07-23 13:00:00,12.18,12.21,12.18,12.21,64000.0,11.1153,11.1427,11.1153,11.1427,64000.0
2013-07-23 13:05:00,12.21,12.22,12.21,12.22,181200.0,11.1427,11.1518,11.1427,11.1518,181200.0
2013-07-23 13:10:00,12.22,12.22,12.21,12.21,44000.0,11.1518,11.1518,11.1427,11.1427,44000.0
2013-07-23 13:15:00,12.22,12.23,12.21,12.22,26000.0,11.1518,11.161,11.1427,11.1518,26000.0
2013-07-23 13:20:00,12.23,12.24,12.22,12.22,66400.0,11.161,11.1701,11.1518,11.1518,66400.0
2013-07-23 13:25:00,12.22,12.22,12.22,12.22,9200.0,11.1518,11.1518,11.1518,11.1518,9200.0
2013-07-23 13:30:00,12.23,12.23,12.22,12.23,12400.0,11.161,11.161,11.1518,11.161,12400.0
2013-07-23 13:35:00,12.23,12.23,12.22,12.23,19200.0,11.161,11.161,11.1518,11.161,19200.0
2013-07-23 13:40:00,12.23,12.23,12.23,12.23,4400.0,11.161,11.161,11.161,11.161,4400.0
2013-07-23 13:45:00,12.23,12.24,12.22,12.23,53200.0,11.161,11.1701,11.1518,11.161,53200.0
2013-07-23 13:50:00,12.23,12.24,12.22,12.23,131600.0,11.161,11.1701,11.1518,11.161,131600.0
2013-07-23 13:55:00,12.22,12.22,12.2,12.21,54400.0,11.1518,11.1518,11.1336,11.1427,54400.0
2013-07-23 14:00:00,12.22,12.22,12.21,12.22,59200.0,11.1518,11.1518,11.1427,11.1518,59200.0
2013-07-23 14:05:00,12.22,12.22,12.21,12.22,15200.0,11.1518,11.1518,11.1427,11.1518,15200.0
2013-07-23 14:10:00,12.22,12.22,12.21,12.22,8400.0,11.1518,11.1518,11.1427,11.1518,8400.0
2013-07-23 14:15:00,12.22,12.22,12.22,12.22,33200.0,11.1518,11.1518,11.1518,11.1518,33200.0
2013-07-23 14:20:00,12.22,12.23,12.21,12.21,31200.0,11.1518,11.161,11.1427,11.1427,31200.0
2013-07-23 14:25:00,12.21,12.22,12.21,12.22,4000.0,11.1427,11.1518,11.1427,11.1518,4000.0
2013-07-23 14:30:00,12.22,12.22,12.21,12.22,14800.0,11.1518,11.1518,11.1427,11.1518,14800.0
2013-07-23 14:35:00,12.22,12.23,12.21,12.23,51200.0,11.1518,11.161,11.1427,11.161,51200.0
2013-07-23 14:40:00,12.23,12.26,12.22,12.25,80400.0,11.161,11.1883,11.1518,11.1792,80400.0
2013-07-23 14:45:00,12.26,12.26,12.25,12.25,146800.0,11.1883,11.1883,11.1792,11.1792,146800.0
2013-07-23 14:50:00,12.25,12.26,12.25,12.25,48800.0,11.1792,11.1883,11.1792,11.1792,48800.0
2013-07-23 14:55:00,12.25,12.26,12.24,12.25,114400.0,11.1792,11.1883,11.1701,11.1792,114400.0
2013-07-23 15:00:00,12.24,12.25,12.24,12.24,132000.0,11.1701,11.1792,11.1701,11.1701,132000.0
2013-07-23 15:05:00,12.24,12.24,12.24,12.24,70800.0,11.1701,11.1701,11.1701,11.1701,70800.0
2013-07-23 15:10:00,12.24,12.24,12.22,12.23,42000.0,11.1701,11.1701,11.1518,11.161,42000.0
2013-07-23 15:15:00,12.23,12.23,12.22,12.22,20400.0,11.161,11.161,11.1518,11.1518,20400.0
2013-07-23 15:20:00,12.22,12.23,12.22,12.22,57200.0,11.1518,11.161,11.1518,11.1518,57200.0
2013-07-23 15:25:00,12.22,12.22,12.21,12.22,63200.0,11.1518,11.1518,11.1427,11.1518,63200.0
2013-07-23 15:30:00,12.22,12.24,12.22,12.22,170800.0,11.1518,11.1701,11.1518,11.1518,170800.0
2013-07-23 15:35:00,12.22,12.22,12.21,12.21,202800.0,11.1518,11.1518,11.1427,11.1427,202800.0
2013-07-23 15:40:00,12.21,12.21,12.19,12.19,58400.0,11.1427,11.1427,11.1245,11.1245,58400.0
2013-07-23 15:45:00,12.18,12.19,12.15,12.15,127600.0,11.1153,11.1245,11.088,11.088,127600.0
2013-07-23 15:50:00,12.15,12.18,12.15,12.16,138400.0,11.088,11.1153,11.088,11.0971,138400.0
2013-07-23 15:55:00,12.16,12.19,12.16,12.18,496000.0,11.0971,11.1245,11.0971,11.1153,496000.0
2013-07-24 09:30:00,12.3,12.31,12.26,12.26,437600.0,11.2248,11.234,11.1883,11.1883,437600.0
2013-07-24 09:35:00,12.26,12.27,12.22,12.24,217600.0,11.1883,11.1975,11.1518,11.1701,217600.0
2013-07-24 09:40:00,12.24,12.24,12.21,12.21,193200.0,11.1701,11.1701,11.1427,11.1427,193200.0
2013-07-24 09:45:00,12.21,12.22,12.2,12.21,140400.0,11.1427,11.1518,11.1336,11.1427,140400.0
2013-07-24 09:50:00,12.2,12.2,12.17,12.17,188800.0,11.1336,11.1336,11.1062,11.1062,188800.0
2013-07-24 09:55:00,12.17,12.18,12.15,12.15,154800.0,11.1062,11.1153,11.088,11.088,154800.0
2013-07-24 10:00:00,12.15,12.19,12.1,12.12,634000.0,11.088,11.1245,11.0423,11.0606,634000.0
2013-07-24 10:05:00,12.12,12.13,12.1,12.11,184800.0,11.0606,11.0697,11.0423,11.0514,184800.0
2013-07-24 10:10:00,12.11,12.11,12.06,12.1,380000.0,11.0514,11.0514,11.0058,11.0423,380000.0
2013-07-24 10:15:00,12.1,12.12,12.1,12.11,331600.0,11.0423,11.0606,11.0423,11.0514,331600.0
2013-07-24 10:20:00,12.11,12.12,12.08,12.09,189200.0,11.0514,11.0606,11.0241,11.0332,189200.0
2013-07-24 10:25:00,12.09,12.09,12.06,12.08,178400.0,11.0332,11.0332,11.0058,11.0241,178400.0
2013-07-24 10:30:00,12.08,12.1,12.06,12.1,163200.0,11.0241,11.0423,11.0058,11.0423,163200.0
2013-07-24 10:35:00,12.09,12.12,12.09,12.11,68000.0,11.0332,11.0606,11.0332,11.0514,68000.0
2013-07-24 10:40:00,12.11,12.12,12.1,12.11,58400.0,11.0514,11.0606,11.0423,11.0514,58400.0
2013-07-24 10:45:00,12.11,12.13,12.11,12.12,112400.0,11.0514,11.0697,11.0514,11.0606,112400.0
2013-07-24 10:50:00,12.12,12.13,12.11,12.13,85600.0,11.0606,11.0697,11.0514,11.0697,85600.0
2013-07-24 10:55:00,12.13,12.13,12.1,12.1,128800.0,11.0697,11.0697,11.0423,11.0423,128800.0
2013-07-24 11:00:00,12.1,12.12,12.1,12.11,30400.0,11.0423,11.0606,11.0423,11.0514,30400.0
2013-07-24 11:05:00,12.11,12.11,12.09,12.09,96400.0,11.0514,11.0514,11.0332,11.0332,96400.0
2013-07-24 11:10:00,12.09,12.11,12.08,12.08,120000.0,11.0332,11.0514,11.0241,11.0241,120000.0
2013-07-24 11:15:00,12.08,12.11,12.08,12.1,49600.0,11.0241,11.0514,11.0241,11.0423,49600.0
2013-07-24 11:20:00,12.11,12.12,12.11,12.12,110000.0,11.0514,11.0606,11.0514,11.0606,110000.0
2013-07-24 11:25:00,12.12,12.13,12.12,12.12,33600.0,11.0606,11.0697,11.0606,11.0606,33600.0
2013-07-24 11:30:00,12.13,12.15,12.13,12.15,210800.0,11.0697,11.088,11.0697,11.088,210800.0
2013-07-24 11:35:00,12.15,12.15,12.13,12.13,52800.0,11.088,11.088,11.0697,11.0697,52800.0
2013-07-24 11:40:00,12.13,12.14,12.13,12.14,39200.0,11.0697,11.0788,11.0697,11.0788,39200.0
2013-07-24 11:45:00,12.14,12.14,12.12,12.13,58400.0,11.0788,11.0788,11.0606,11.0697,58400.0
2013-07-24 11:50:00,12.13,12.13,12.12,12.12,147600.0,11.0697,11.0697,11.0606,11.0606,147600.0
2013-07-24 11:55:00,12.12,12.12,12.1,12.1,53200.0,11.0606,11.0606,11.0423,11.0423,53200.0
2013-07-24 12:00:00,12.1,12.11,12.09,12.1,50400.0,11.0423,11.0514,11.0332,11.0423,50400.0
2013-07-24 12:05:00,12.11,12.11,12.08,12.08,31600.0,11.0514,11.0514,11.0241,11.0241,31600.0
2013-07-24 12:10:00,12.08,12.09,12.03,12.04,326000.0,11.0241,11.0332,10.9784,10.9876,326000.0
2013-07-24 12:15:00,12.03,12.04,12.02,12.04,102000.0,10.9784,10.9876,10.9693,10.9876,102000.0
2013-07-24 12:20:00,12.03,12.05,12.03,12.05,15600.0,10.9784,10.9967,10.9784,10.9967,15600.0
2013-07-24 12:25:00,12.05,12.05,12.04,12.04,38400.0,10.9967,10.9967,10.9876,10.9876,38400.0
2013-07-24 12:30:00,12.04,12.04,12.02,12.02,67600.0,10.9876,10.9876,10.9693,10.9693,67600.0
2013-07-24 12:35:00,12.02,12.05,12.02,12.04,84400.0,10.9693,10.9967,10.9693,10.9876,84400.0
2013-07-24 12:40:00,12.04,12.05,12.03,12.05,62800.0,10.9876,10.9967,10.9784,10.9967,62800.0
2013-07-24 12:45:00,12.05,12.06,12.04,12.04,15200.0,10.9967,11.0058,10.9876,10.9876,15200.0
2013-07-24 12:50:00,12.04,12.04,12.02,12.03,54000.0,10.9876,10.9876,10.9693,10.9784,54000.0
2013-07-24 12:55:00,12.04,12.04,12.01,12.01,29200.0,10.9876,10.9876,10.9602,10.9602,29200.0
2013-07-24 13:00:00,12.02,12.05,12.02,12.03,60800.0,10.9693,10.9967,10.9693,10.9784,60800.0
2013-07-24 13:05:00,12.03,12.04,11.99,12.02,304800.0,10.9784,10.9876,10.9419,10.9693,304800.0
2013-07-24 13:10:00,12.02,12.02,12.0,12.0,185200.0,10.9693,10.9693,10.9511,10.9511,185200.0
2013-07-24 13:15:00,11.99,12.0,11.97,12.0,314000.0,10.9419,10.9511,10.9237,10.9511,314000.0
2013-07-24 13:20:00,12.0,12.01,11.98,11.99,52800.0,10.9511,10.9602,10.9328,10.9419,52800.0
2013-07-24 13:25:00,11.99,12.01,11.99,11.99,80800.0,10.9419,10.9602,10.9419,10.9419,80800.0
2013-07-24 13:30:00,11.99,11.99,11.97,11.97,111600.0,10.9419,10.9419,10.9237,10.9237,111600.0
2013-07-24 13:35:00,11.97,11.97,11.95,11.97,92400.0,10.9237,10.9237,10.9054,10.9237,92400.0
2013-07-24 13:40:00,11.97,11.97,11.96,11.96,40400.0,10.9237,10.9237,10.9146,10.9146,40400.0
2013-07-24 13:45:00,11.96,11.98,11.96,11.98,57600.0,10.9146,10.9328,10.9146,10.9328,57600.0
2013-07-24 13:50:00,11.98,11.99,11.97,11.98,35600.0,10.9328,10.9419,10.9237,10.9328,35600.0
2013-07-24 13:55:00,11.97,11.99,11.96,11.99,136000.0,10.9237,10.9419,10.9146,10.9419,136000.0
2013-07-24 14:00:00,11.99,12.01,11.99,12.0,65600.0,10.9419,10.9602,10.9419,10.9511,65600.0
2013-07-24 14:05:00,12.0,12.03,12.0,12.03,101600.0,10.9511,10.9784,10.9511,10.9784,101600.0
2013-07-24 14:10:00,12.02,12.04,12.02,12.03,91200.0,10.9693,10.9876,10.9693,10.9784,91200.0
2013-07-24 14:15:00,12.03,12.04,12.02,12.02,76400.0,10.9784,10.9876,10.9693,10.9693,76400.0
2013-07-24 14:20:00,12.02,12.02,12.01,12.02,49200.0,10.9693,10.9693,10.9602,10.9693,49200.0
2013-07-24 14:25:00,12.02,12.03,12.02,12.03,30400.0,10.9693,10.9784,10.9693,10.9784,30400.0
2013-07-24 14:30:00,12.03,12.03,11.99,11.99,118800.0,10.9784,10.9784,10.9419,10.9419,118800.0
2013-07-24 14:35:00,11.99,12.01,11.99,12.0,34800.0,10.9419,10.9602,10.9419,10.9511,34800.0
2013-07-24 14:40:00,12.0,12.01,12.0,12.0,59200.0,10.9511,10.9602,10.9511,10.9511,59200.0
2013-07-24 14:45:00,12.0,12.01,11.99,12.01,30000.0,10.9511,10.9602,10.9419,10.9602,30000.0
2013-07-24 14:50:00,12.02,12.03,12.02,12.02,30800.0,10.9693,10.9784,10.9693,10.9693,30800.0
2013-07-24 14:55:00,12.02,12.04,12.02,12.03,209200.0,10.9693,10.9876,10.9693,10.9784,209200.0
2013-07-24 15:00:00,12.03,12.03,11.99,11.99,265200.0,10.9784,10.9784,10.9419,10.9419,265200.0
2013-07-24 15:05:00,11.99,11.99,11.97,11.99,118400.0,10.9419,10.9419,10.9237,10.9419,118400.0
2013-07-24 15:10:00,11.98,12.0,11.96,11.99,89200.0,10.9328,10.9511,10.9146,10.9419,89200.0
2013-07-24 15:15:00,11.98,11.99,11.97,11.97,57200.0,10.9328,10.9419,10.9237,10.9237,57200.0
2013-07-24 15:20:00,11.97,12.03,11.97,12.01,153600.0,10.9237,10.9784,10.9237,10.9602,153600.0
2013-07-24 15:25:00,12.01,12.02,12.01,12.01,53600.0,10.9602,10.9693,10.9602,10.9602,53600.0
2013-07-24 15:30:00,12.02,12.02,11.98,11.99,75600.0,10.9693,10.9693,10.9328,10.9419,75600.0
2013-07-24 15:35:00,11.99,12.0,11.98,11.98,204800.0,10.9419,10.9511,10.9328,10.9328,204800.0
2013-07-24 15:40:00,11.98,12.03,11.98,12.01,220800.0,10.9328,10.9784,10.9328,10.9602,220800.0
2013-07-24 15:45:00,12.01,12.02,12.0,12.0,275600.0,10.9602,10.9693,10.9511,10.9511,275600.0
2013-07-24 15:50:00,12.0,12.02,11.99,11.99,282800.0,10.9511,10.9693,10.9419,10.9419,282800.0
2013-07-24 15:55:00,11.99,12.04,11.99,12.03,584000.0,10.9419,10.9876,10.9419,10.9784,584000.0
2013-07-25 09:30:00,11.96,11.96,11.92,11.93,322000.0,10.9146,10.9146,10.8781,10.8872,322000.0
2013-07-25 09:35:00,11.93,11.94,11.9,11.94,291600.0,10.8872,10.8963,10.8598,10.8963,291600.0
2013-07-25 09:40:00,11.94,11.96,11.92,11.95,454400.0,10.8963,10.9146,10.8781,10.9054,454400.0
2013-07-25 09:45:00,11.96,12.01,11.96,12.0,121600.0,10.9146,10.9602,10.9146,10.9511,121600.0
2013-07-25 09:50:00,12.0,12.03,12.0,12.02,298400.0,10.9511,10.9784,10.9511,10.9693,298400.0
2013-07-25 09:55:00,12.02,12.03,12.0,12.0,48000.0,10.9693,10.9784,10.9511,10.9511,48000.0
2013-07-25 10:00:00,12.02,12.05,12.02,12.05,241200.0,10.9693,10.9967,10.9693,10.9967,241200.0
2013-07-25 10:05:00,12.05,12.05,12.03,12.03,279200.0,10.9967,10.9967,10.9784,10.9784,279200.0
2013-07-25 10:10:00,12.04,12.05,12.03,12.04,50000.0,10.9876,10.9967,10.9784,10.9876,50000.0
2013-07-25 10:15:00,12.04,12.05,12.02,12.04,75200.0,10.9876,10.9967,10.9693,10.9876,75200.0
2013-07-25 10:20:00,12.03,12.04,12.02,12.03,50000.0,10.9784,10.9876,10.9693,10.9784,50000.0
2013-07-25 10:25:00,12.03,12.03,12.01,12.01,106000.0,10.9784,10.9784,10.9602,10.9602,106000.0
2013-07-25 10:30:00,12.01,12.03,11.99,11.99,50400.0,10.9602,10.9784,10.9419,10.9419,50400.0
2013-07-25 10:35:00,11.99,11.99,11.97,11.98,111200.0,10.9419,10.9419,10.9237,10.9328,111200.0
2013-07-25 10:40:00,11.98,11.99,11.97,11.99,23200.0,10.9328,10.9419,10.9237,10.9419,23200.0
2013-07-25 10:45:00,12.01,12.02,12.0,12.02,55200.0,10.9602,10.9693,10.9511,10.9693,55200.0
2013-07-25 10:50:00,12.01,12.02,12.0,12.0,33200.0,10.9602,10.9693,10.9511,10.9511,33200.0
2013-07-25 10:55:00,11.99,12.01,11.99,12.01,9600.0,10.9419,10.9602,10.9419,10.9602,9600.0
2013-07-25 11:00:00,12.0,12.0,11.97,11.97,50000.0,10.9511,10.9511,10.9237,10.9237,50000.0
2013-07-25 11:05:00,11.97,11.97,11.94,11.95,98400.0,10.9237,10.9237,10.8963,10.9054,98400.0
2013-07-25 11:10:00,11.95,11.95,11.93,11.94,29600.0,10.9054,10.9054,10.8872,10.8963,29600.0
2013-07-25 11:15:00,11.93,11.94,11.92,11.94,36000.0,10.8872,10.8963,10.8781,10.8963,36000.0
2013-07-25 11:20:00,11.93,11.93,11.9,11.91,33600.0,10.8872,10.8872,10.8598,10.8689,33600.0
2013-07-25 11:25:00,11.91,11.92,11.9,11.92,20800.0,10.8689,10.8781,10.8598,10.8781,20800.0
2013-07-25 11:30:00,11.91,11.93,11.9,11.92,38800.0,10.8689,10.8872,10.8598,10.8781,38800.0
2013-07-25 11:35:00,11.93,11.94,11.9,11.9,30000.0,10.8872,10.8963,10.8598,10.8598,30000.0
2013-07-25 11:40:00,11.9,11.93,11.9,11.93,44400.0,10.8598,10.8872,10.8598,10.8872,44400.0
2013-07-25 11:45:00,11.92,11.95,11.92,11.94,30000.0,10.8781,10.9054,10.8781,10.8963,30000.0
2013-07-25 11:50:00,11.94,11.95,11.93,11.95,32400.0,10.8963,10.9054,10.8872,10.9054,32400.0
2013-07-25 11:55:00,11.94,11.95,11.94,11.95,25600.0,10.8963,10.9054,10.8963,10.9054,25600.0
2013-07-25 12:00:00,11.94,11.94,11.93,11.93,58000.0,10.8963,10.8963,10.8872,10.8872,58000.0
2013-07-25 12:05:00,11.93,11.95,11.93,11.95,15200.0,10.8872,10.9054,10.8872,10.9054,15200.0
2013-07-25 12:10:00,11.95,11.96,11.95,11.95,14800.0,10.9054,10.9146,10.9054,10.9054,14800.0
2013-07-25 12:15:00,11.95,11.98,11.95,11.98,18800.0,10.9054,10.9328,10.9054,10.9328,18800.0
2013-07-25 12:20:00,11.98,12.02,11.98,12.01,85600.0,10.9328,10.9693,10.9328,10.9602,85600.0
2013-07-25 12:25:00,12.01,12.01,12.0,12.01,36800.0,10.9602,10.9602,10.9511,10.9602,36800.0
2013-07-25 12:30:00,12.02,12.02,12.01,12.01,70000.0,10.9693,10.9693,10.9602,10.9602,70000.0
2013-07-25 12:35:00,12.01,12.04,12.01,12.04,55200.0,10.9602,10.9876,10.9602,10.9876,55200.0
2013-07-25 12:40:00,12.04,12.06,12.04,12.06,32000.0,10.9876,11.0058,10.9876,11.0058,32000.0
2013-07-25 12:45:00,12.06,12.09,12.06,12.08,84400.0,11.0058,11.0332,11.0058,11.0241,84400.0
2013-07-25 12:50:00,12.08,12.08,12.06,12.07,76800.0,11.0241,11.0241,11.0058,11.0149,76800.0
2013-07-25 12:55:00,12.07,12.09,12.07,12.08,45200.0,11.0149,11.0332,11.0149,11.0241,45200.0
2013-07-25 13:00:00,12.08,12.09,12.08,12.09,51600.0,11.0241,11.0332,11.0241,11.0332,51600.0
2013-07-25 13:05:00,12.09,12.09,12.06,12.06,65600.0,11.0332,11.0332,11.0058,11.0058,65600.0
2013-07-25 13:10:00,12.06,12.07,12.06,12.06,9600.0,11.0058,11.0149,11.0058,11.0058,9600.0
2013-07-25 13:15:00,12.06,12.06,12.06,12.06,65200.0,11.0058,11.0058,11.0058,11.0058,65200.0
2013-07-25 13:20:00,12.06,12.06,12.06,12.06,14800.0,11.0058,11.0058,11.0058,11.0058,14800.0
2013-07-25 13:25:00,12.06,12.08,12.06,12.08,12000.0,11.0058,11.0241,11.0058,11.0241,12000.0
2013-07-25 13:30:00,12.07,12.09,12.07,12.09,29200.0,11.0149,11.0332,11.0149,11.0332,29200.0
2013-07-25 13:35:00,12.08,12.08,12.06,12.06,36800.0,11.0241,11.0241,11.0058,11.0058,36800.0
2013-07-25 13:40:00,12.06,12.07,12.05,12.06,34000.0,11.0058,11.0149,10.9967,11.0058,34000.0
2013-07-25 13:45:00,12.06,12.07,12.06,12.07,5600.0,11.0058,11.0149,11.0058,11.0149,5600.0
2013-07-25 13:50:00,12.07,12.07,12.06,12.06,24000.0,11.0149,11.0149,11.0058,11.0058,24000.0
2013-07-25 13:55:00,12.06,12.07,12.06,12.06,16000.0,11.0058,11.0149,11.0058,11.0058,16000.0
2013-07-25 14:00:00,12.06,12.09,12.06,12.09,21600.0,11.0058,11.0332,11.0058,11.0332,21600.0
2013-07-25 14:05:00,12.09,12.11,12.09,12.1,72000.0,11.0332,11.0514,11.0332,11.0423,72000.0
2013-07-25 14:10:00,12.1,12.1,12.08,12.08,12400.0,11.0423,11.0423,11.0241,11.0241,12400.0
2013-07-25 14:15:00,12.08,12.08,12.06,12.06,38000.0,11.0241,11.0241,11.0058,11.0058,38000.0
2013-07-25 14:20:00,12.06,12.06,12.04,12.04,50800.0,11.0058,11.0058,10.9876,10.9876,50800.0
2013-07-25 14:25:00,12.04,12.04,12.02,12.03,93600.0,10.9876,10.9876,10.9693,10.9784,93600.0
2013-07-25 14:30:00,12.03,12.05,12.03,12.05,33600.0,10.9784,10.9967,10.9784,10.9967,33600.0
2013-07-25 14:35:00,12.04,12.04,12.03,12.03,22800.0,10.9876,10.9876,10.9784,10.9784,22800.0
2013-07-25 14:40:00,12.04,12.05,12.04,12.04,140800.0,10.9876,10.9967,10.9876,10.9876,140800.0
2013-07-25 14:45:00,12.04,12.04,12.04,12.04,19600.0,10.9876,10.9876,10.9876,10.9876,19600.0
2013-07-25 14:50:00,12.05,12.06,12.05,12.06,22000.0,10.9967,11.0058,10.9967,11.0058,22000.0
2013-07-25 14:55:00,12.05,12.05,12.01,12.01,53600.0,10.9967,10.9967,10.9602,10.9602,53600.0
2013-07-25 15:00:00,12.01,12.02,12.01,12.02,12800.0,10.9602,10.9693,10.9602,10.9693,12800.0
2013-07-25 15:05:00,12.02,12.07,12.02,12.06,148000.0,10.9693,11.0149,10.9693,11.0058,148000.0
2013-07-25 15:10:00,12.06,12.09,12.06,12.07,173600.0,11.0058,11.0332,11.0058,11.0149,173600.0
2013-07-25 15:15:00,12.07,12.09,12.06,12.07,81600.0,11.0149,11.0332,11.0058,11.0149,81600.0
2013-07-25 15:20:00,12.07,12.1,12.06,12.1,97600.0,11.0149,11.0423,11.0058,11.0423,97600.0
2013-07-25 15:25:00,12.1,12.13,12.09,12.09,93600.0,11.0423,11.0697,11.0332,11.0332,93600.0
2013-07-25 15:30:00,12.09,12.12,12.08,12.09,77600.0,11.0332,11.0606,11.0241,11.0332,77600.0
2013-07-25 15:35:00,12.09,12.13,12.09,12.12,136800.0,11.0332,11.0697,11.0332,11.0606,136800.0
2013-07-25 15:40:00,12.11,12.13,12.11,12.11,49600.0,11.0514,11.0697,11.0514,11.0514,49600.0
2013-07-25 15:45:00,12.11,12.11,12.09,12.11,113600.0,11.0514,11.0514,11.0332,11.0514,113600.0
2013-07-25 15:50:00,12.11,12.12,12.1,12.12,79600.0,11.0514,11.0606,11.0423,11.0606,79600.0
2013-07-25 15:55:00,12.12,12.13,12.1,12.12,134800.0,11.0606,11.0697,11.0423,11.0606,134800.0
2013-07-26 09:30:00,11.96,11.97,11.95,11.95,348000.0,10.9146,10.9237,10.9054,10.9054,348000.0
2013-07-26 09:35:00,11.97,11.99,11.96,11.99,297200.0,10.9237,10.9419,10.9146,10.9419,297200.0
2013-07-26 09:40:00,11.99,11.99,11.97,11.97,206400.0,10.9419,10.9419,10.9237,10.9237,206400.0
2013-07-26 09:45:00,11.97,11.99,11.96,11.97,157600.0,10.9237,10.9419,10.9146,10.9237,157600.0
2013-07-26 09:50:00,11.98,11.99,11.96,11.96,98000.0,10.9328,10.9419,10.9146,10.9146,98000.0
2013-07-26 09:55:00,11.97,12.0,11.97,12.0,124800.0,10.9237,10.9511,10.9237,10.9511,124800.0
2013-07-26 10:00:00,11.99,12.02,11.99,11.99,177200.0,10.9419,10.9693,10.9419,10.9419,177200.0
2013-07-26 10:05:00,11.99,12.01,11.97,11.98,138400.0,10.9419,10.9602,10.9237,10.9328,138400.0
2013-07-26 10:10:00,11.97,11.98,11.95,11.98,50800.0,10.9237,10.9328,10.9054,10.9328,50800.0
2013-07-26 10:15:00,11.98,11.99,11.95,11.99,46800.0,10.9328,10.9419,10.9054,10.9419,46800.0
2013-07-26 10:20:00,11.98,11.99,11.97,11.99,46400.0,10.9328,10.9419,10.9237,10.9419,46400.0
2013-07-26 10:25:00,11.98,11.98,11.93,11.93,102400.0,10.9328,10.9328,10.8872,10.8872,102400.0
2013-07-26 10:30:00,11.93,11.94,11.92,11.94,82000.0,10.8872,10.8963,10.8781,10.8963,82000.0
2013-07-26 10:35:00,11.94,11.94,11.91,11.93,36800.0,10.8963,10.8963,10.8689,10.8872,36800.0
2013-07-26 10:40:00,11.93,11.95,11.92,11.94,130000.0,10.8872,10.9054,10.8781,10.8963,130000.0
2013-07-26 10:45:00,11.94,11.94,11.84,11.85,304400.0,10.8963,10.8963,10.805,10.8142,304400.0
2013-07-26 10:50:00,11.86,11.86,11.82,11.83,185600.0,10.8233,10.8233,10.7868,10.7959,185600.0
2013-07-26 10:55:00,11.83,11.84,11.81,11.84,104000.0,10.7959,10.805,10.7777,10.805,104000.0
2013-07-26 11:00:00,11.83,11.85,11.81,11.84,172400.0,10.7959,10.8142,10.7777,10.805,172400.0
2013-07-26 11:05:00,11.85,11.87,11.85,11.86,121600.0,10.8142,10.8324,10.8142,10.8233,121600.0
2013-07-26 11:10:00,11.86,11.87,11.85,11.87,74000.0,10.8233,10.8324,10.8142,10.8324,74000.0
2013-07-26 11:15:00,11.86,11.88,11.85,11.88,58400.0,10.8233,10.8416,10.8142,10.8416,58400.0
2013-07-26 11:20:00,11.88,11.89,11.86,11.87,17200.0,10.8416,10.8507,10.8233,10.8324,17200.0
2013-07-26 11:25:00,11.87,11.87,11.86,11.86,57200.0,10.8324,10.8324,10.8233,10.8233,57200.0
2013-07-26 11:30:00,11.87,11.89,11.86,11.88,67600.0,10.8324,10.8507,10.8233,10.8416,67600.0
2013-07-26 11:35:00,11.88,11.9,11.87,11.89,48800.0,10.8416,10.8598,10.8324,10.8507,48800.0
2013-07-26 11:40:00,11.9,11.91,11.89,11.9,54400.0,10.8598,10.8689,10.8507,10.8598,54400.0
2013-07-26 11:45:00,11.91,11.93,11.91,11.92,62400.0,10.8689,10.8872,10.8689,10.8781,62400.0
2013-07-26 11:50:00,11.92,11.93,11.9,11.91,85200.0,10.8781,10.8872,10.8598,10.8689,85200.0
2013-07-26 11:55:00,11.91,11.92,11.91,11.92,22000.0,10.8689,10.8781,10.8689,10.8781,22000.0
2013-07-26 12:00:00,11.93,11.94,11.93,11.94,214800.0,10.8872,10.8963,10.8872,10.8963,214800.0
2013-07-26 12:05:00,11.94,11.96,11.94,11.96,72400.0,10.8963,10.9146,10.8963,10.9146,72400.0
2013-07-26 12:10:00,11.96,11.97,11.96,11.97,22400.0,10.9146,10.9237,10.9146,10.9237,22400.0
2013-07-26 12:15:00,11.97,11.97,11.95,11.95,62400.0,10.9237,10.9237,10.9054,10.9054,62400.0
2013-07-26 12:20:00,11.95,11.95,11.94,11.95,117600.0,10.9054,10.9054,10.8963,10.9054,117600.0
2013-07-26 12:25:00,11.95,11.97,11.95,11.97,74400.0,10.9054,10.9237,10.9054,10.9237,74400.0
2013-07-26 12:30:00,11.97,11.99,11.96,11.98,102000.0,10.9237,10.9419,10.9146,10.9328,102000.0
2013-07-26 12:35:00,11.98,11.99,11.98,11.98,33200.0,10.9328,10.9419,10.9328,10.9328,33200.0
2013-07-26 12:40:00,11.98,11.98,11.97,11.98,30000.0,10.9328,10.9328,10.9237,10.9328,30000.0
2013-07-26 12:45:00,11.98,11.99,11.98,11.98,20000.0,10.9328,10.9419,10.9328,10.9328,20000.0
2013-07-26 12:50:00,11.99,11.99,11.97,11.97,32000.0,10.9419,10.9419,10.9237,10.9237,32000.0
2013-07-26 12:55:00,11.97,11.97,11.96,11.96,118800.0,10.9237,10.9237,10.9146,10.9146,118800.0
2013-07-26 13:00:00,11.96,11.97,11.96,11.97,42400.0,10.9146,10.9237,10.9146,10.9237,42400.0
2013-07-26 13:05:00,11.98,11.99,11.98,11.99,20800.0,10.9328,10.9419,10.9328,10.9419,20800.0
2013-07-26 13:10:00,11.99,12.0,11.98,11.98,31200.0,10.9419,10.9511,10.9328,10.9328,31200.0
2013-07-26 13:15:00,11.99,12.0,11.99,12.0,6800.0,10.9419,10.9511,10.9419,10.9511,6800.0
2013-07-26 13:20:00,12.0,12.03,12.0,12.03,86400.0,10.9511,10.9784,10.9511,10.9784,86400.0
2013-07-26 13:25:00,12.03,12.05,12.03,12.04,80800.0,10.9784,10.9967,10.9784,10.9876,80800.0
2013-07-26 13:30:00,12.04,12.04,12.03,12.03,28400.0,10.9876,10.9876,10.9784,10.9784,28400.0
2013-07-26 13:35:00,12.03,12.03,12.02,12.02,12800.0,10.9784,10.9784,10.9693,10.9693,12800.0
2013-07-26 13:40:00,12.02,12.03,12.01,12.01,20800.0,10.9693,10.9784,10.9602,10.9602,20800.0
2013-07-26 13:45:00,12.02,12.03,12.02,12.03,25600.0,10.9693,10.9784,10.9693,10.9784,25600.0
2013-07-26 13:50:00,12.03,12.04,12.03,12.04,21200.0,10.9784,10.9876,10.9784,10.9876,21200.0
2013-07-26 13:55:00,12.04,12.04,12.03,12.03,22800.0,10.9876,10.9876,10.9784,10.9784,22800.0
2013-07-26 14:00:00,12.03,12.03,12.02,12.03,7600.0,10.9784,10.9784,10.9693,10.9784,7600.0
2013-07-26 14:05:00,12.03,12.04,12.03,12.03,31200.0,10.9784,10.9876,10.9784,10.9784,31200.0
2013-07-26 14:10:00,12.04,12.07,12.04,12.06,136400.0,10.9876,11.0149,10.9876,11.0058,136400.0
2013-07-26 14:15:00,12.06,12.06,12.03,12.03,70400.0,11.0058,11.0058,10.9784,10.9784,70400.0
2013-07-26 14:20:00,12.03,12.04,12.02,12.03,53600.0,10.9784,10.9876,10.9693,10.9784,53600.0
2013-07-26 14:25:00,12.02,12.03,11.99,11.99,54800.0,10.9693,10.9784,10.9419,10.9419,54800.0
2013-07-26 14:30:00,11.99,12.01,11.99,12.01,22800.0,10.9419,10.9602,10.9419,10.9602,22800.0
2013-07-26 14:35:00,12.01,12.02,12.01,12.01,34800.0,10.9602,10.9693,10.9602,10.9602,34800.0
2013-07-26 14:40:00,12.01,12.03,12.01,12.03,43200.0,10.9602,10.9784,10.9602,10.9784,43200.0
2013-07-26 14:45:00,12.03,12.05,12.03,12.03,25600.0,10.9784,10.9967,10.9784,10.9784,25600.0
2013-07-26 14:50:00,12.05,12.08,12.05,12.06,74800.0,10.9967,11.0241,10.9967,11.0058,74800.0
2013-07-26 14:55:00,12.06,12.06,12.05,12.06,36400.0,11.0058,11.0058,10.9967,11.0058,36400.0
2013-07-26 15:00:00,12.06,12.06,12.04,12.05,54800.0,11.0058,11.0058,10.9876,10.9967,54800.0
2013-07-26 15:05:00,12.05,12.08,12.05,12.08,136000.0,10.9967,11.0241,10.9967,11.0241,136000.0
2013-07-26 15:10:00,12.08,12.1,12.07,12.07,88400.0,11.0241,11.0423,11.0149,11.0149,88400.0
2013-07-26 15:15:00,12.08,12.08,12.07,12.08,10000.0,11.0241,11.0241,11.0149,11.0241,10000.0
2013-07-26 15:20:00,12.08,12.11,12.08,12.1,236800.0,11.0241,11.0514,11.0241,11.0423,236800.0
2013-07-26 15:25:00,12.1,12.1,12.08,12.08,50400.0,11.0423,11.0423,11.0241,11.0241,50400.0
2013-07-26 15:30:00,12.09,12.09,12.08,12.08,8800.0,11.0332,11.0332,11.0241,11.0241,8800.0
2013-07-26 15:35:00,12.09,12.11,12.09,12.1,84800.0,11.0332,11.0514,11.0332,11.0423,84800.0
2013-07-26 15:40:00,12.11,12.13,12.1,12.1,206400.0,11.0514,11.0697,11.0423,11.0423,206400.0
2013-07-26 15:45:00,12.11,12.12,12.11,12.12,75200.0,11.0514,11.0606,11.0514,11.0606,75200.0
2013-07-26 15:50:00,12.12,12.12,12.1,12.11,156000.0,11.0606,11.0606,11.0423,11.0514,156000.0
2013-07-26 15:55:00,12.11,12.15,12.11,12.15,198400.0,11.0514,11.088,11.0514,11.088,198400.0
2013-07-29 09:30:00,12.05,12.07,12.05,12.06,152400.0,10.9967,11.0149,10.9967,11.0058,152400.0
2013-07-29 09:35:00,12.07,12.09,12.07,12.07,101600.0,11.0149,11.0332,11.0149,11.0149,101600.0
2013-07-29 09:40:00,12.06,12.11,12.06,12.1,156800.0,11.0058,11.0514,11.0058,11.0423,156800.0
2013-07-29 09:45:00,12.1,12.13,12.1,12.11,91600.0,11.0423,11.0697,11.0423,11.0514,91600.0
2013-07-29 09:50:00,12.11,12.11,12.06,12.09,159200.0,11.0514,11.0514,11.0058,11.0332,159200.0
2013-07-29 09:55:00,12.09,12.1,12.08,12.09,62400.0,11.0332,11.0423,11.0241,11.0332,62400.0
2013-07-29 10:00:00,12.09,12.11,12.06,12.06,179200.0,11.0332,11.0514,11.0058,11.0058,179200.0
2013-07-29 10:05:00,12.08,12.08,12.06,12.06,36800.0,11.0241,11.0241,11.0058,11.0058,36800.0
2013-07-29 10:10:00,12.06,12.06,12.04,12.04,61600.0,11.0058,11.0058,10.9876,10.9876,61600.0
2013-07-29 10:15:00,12.03,12.05,12.02,12.05,162800.0,10.9784,10.9967,10.9693,10.9967,162800.0
2013-07-29 10:20:00,12.05,12.06,12.05,12.06,55200.0,10.9967,11.0058,10.9967,11.0058,55200.0
2013-07-29 10:25:00,12.06,12.08,12.04,12.07,120400.0,11.0058,11.0241,10.9876,11.0149,120400.0
2013-07-29 10:30:00,12.06,12.06,12.03,12.03,66000.0,11.0058,11.0058,10.9784,10.9784,66000.0
2013-07-29 10:35:00,12.03,12.04,12.01,12.04,97200.0,10.9784,10.9876,10.9602,10.9876,97200.0
2013-07-29 10:40:00,12.04,12.05,12.02,12.05,188800.0,10.9876,10.9967,10.9693,10.9967,188800.0
2013-07-29 10:45:00,12.04,12.06,12.04,12.05,39200.0,10.9876,11.0058,10.9876,10.9967,39200.0
2013-07-29 10:50:00,12.05,12.06,12.04,12.04,7200.0,10.9967,11.0058,10.9876,10.9876,7200.0
2013-07-29 10:55:00,12.05,12.06,12.05,12.06,30000.0,10.9967,11.0058,10.9967,11.0058,30000.0
2013-07-29 11:00:00,12.05,12.06,12.05,12.05,20000.0,10.9967,11.0058,10.9967,10.9967,20000.0
2013-07-29 11:05:00,12.05,12.05,11.99,12.01,103200.0,10.9967,10.9967,10.9419,10.9602,103200.0
2013-07-29 11:10:00,12.01,12.01,11.99,11.99,106000.0,10.9602,10.9602,10.9419,10.9419,106000.0
2013-07-29 11:15:00,11.99,11.99,11.96,11.96,65600.0,10.9419,10.9419,10.9146,10.9146,65600.0
2013-07-29 11:20:00,11.96,11.97,11.96,11.97,16000.0,10.9146,10.9237,10.9146,10.9237,16000.0
2013-07-29 11:25:00,11.96,11.96,11.94,11.95,95600.0,10.9146,10.9146,10.8963,10.9054,95600.0
2013-07-29 11:30:00,11.95,11.97,11.94,11.97,98800.0,10.9054,10.9237,10.8963,10.9237,98800.0
2013-07-29 11:35:00,11.96,11.97,11.94,11.95,148800.0,10.9146,10.9237,10.8963,10.9054,148800.0
2013-07-29 11:40:00,11.95,11.96,11.94,11.95,37200.0,10.9054,10.9146,10.8963,10.9054,37200.0
2013-07-29 11:45:00,11.95,11.96,11.94,11.96,33200.0,10.9054,10.9146,10.8963,10.9146,33200.0
2013-07-29 11:50:00,11.97,11.98,11.97,11.97,77200.0,10.9237,10.9328,10.9237,10.9237,77200.0
2013-07-29 11:55:00,11.97,11.97,11.96,11.97,59600.0,10.9237,10.9237,10.9146,10.9237,59600.0
2013-07-29 12:00:00,11.97,11.99,11.97,11.98,134800.0,10.9237,10.9419,10.9237,10.9328,134800.0
2013-07-29 12:05:00,11.98,11.99,11.98,11.98,38400.0,10.9328,10.9419,10.9328,10.9328,38400.0
2013-07-29 12:10:00,11.98,11.98,11.96,11.96,67600.0,10.9328,10.9328,10.9146,10.9146,67600.0
2013-07-29 12:15:00,11.97,11.98,11.97,11.97,19600.0,10.9237,10.9328,10.9237,10.9237,19600.0
2013-07-29 12:20:00,11.98,11.98,11.97,11.98,28400.0,10.9328,10.9328,10.9237,10.9328,28400.0
2013-07-29 12:25:00,11.98,11.99,11.98,11.99,87200.0,10.9328,10.9419,10.9328,10.9419,87200.0
2013-07-29 12:30:00,11.99,11.99,11.99,11.99,13600.0,10.9419,10.9419,10.9419,10.9419,13600.0
2013-07-29 12:35:00,11.99,11.99,11.98,11.99,16400.0,10.9419,10.9419,10.9328,10.9419,16400.0
2013-07-29 12:40:00,11.98,11.99,11.98,11.99,34000.0,10.9328,10.9419,10.9328,10.9419,34000.0
2013-07-29 12:45:00,11.99,12.02,11.99,12.01,120400.0,10.9419,10.9693,10.9419,10.9602,120400.0
2013-07-29 12:50:00,12.01,12.02,12.0,12.0,36800.0,10.9602,10.9693,10.9511,10.9511,36800.0
2013-07-29 12:55:00,12.01,12.01,12.01,12.01,800.0,10.9602,10.9602,10.9602,10.9602,800.0
2013-07-29 13:00:00,12.01,12.01,12.0,12.01,19600.0,10.9602,10.9602,10.9511,10.9602,19600.0
2013-07-29 13:05:00,12.01,12.02,12.01,12.02,58000.0,10.9602,10.9693,10.9602,10.9693,58000.0
2013-07-29 13:10:00,12.0,12.01,12.0,12.01,17200.0,10.9511,10.9602,10.9511,10.9602,17200.0
2013-07-29 13:15:00,12.01,12.03,12.01,12.02,43600.0,10.9602,10.9784,10.9602,10.9693,43600.0
2013-07-29 13:20:00,12.02,12.02,12.02,12.02,8400.0,10.9693,10.9693,10.9693,10.9693,8400.0
2013-07-29 13:25:00,12.01,12.02,12.0,12.01,46800.0,10.9602,10.9693,10.9511,10.9602,46800.0
2013-07-29 13:30:00,12.01,12.01,12.01,12.01,7200.0,10.9602,10.9602,10.9602,10.9602,7200.0
2013-07-29 13:35:00,12.0,12.0,11.98,11.98,33200.0,10.9511,10.9511,10.9328,10.9328,33200.0
2013-07-29 13:40:00,11.98,11.99,11.97,11.98,18800.0,10.9328,10.9419,10.9237,10.9328,18800.0
2013-07-29 13:45:00,11.97,11.99,11.97,11.99,12800.0,10.9237,10.9419,10.9237,10.9419,12800.0
2013-07-29 13:50:00,11.99,11.99,11.98,11.99,8400.0,10.9419,10.9419,10.9328,10.9419,8400.0
2013-07-29 13:55:00,12.0,12.02,11.99,12.0,32800.0,10.9511,10.9693,10.9419,10.9511,32800.0
2013-07-29 14:00:00,12.0,12.05,12.0,12.05,60000.0,10.9511,10.9967,10.9511,10.9967,60000.0
2013-07-29 14:05:00,12.05,12.05,12.04,12.05,100800.0,10.9967,10.9967,10.9876,10.9967,100800.0
2013-07-29 14:10:00,12.05,12.08,12.05,12.06,59600.0,10.9967,11.0241,10.9967,11.0058,59600.0
2013-07-29 14:15:00,12.06,12.06,12.06,12.06,98400.0,11.0058,11.0058,11.0058,11.0058,98400.0
2013-07-29 14:20:00,12.06,12.06,12.06,12.06,65600.0,11.0058,11.0058,11.0058,11.0058,65600.0
2013-07-29 14:25:00,12.07,12.07,12.06,12.07,64800.0,11.0149,11.0149,11.0058,11.0149,64800.0
2013-07-29 14:30:00,12.07,12.09,12.06,12.07,62000.0,11.0149,11.0332,11.0058,11.0149,62000.0
2013-07-29 14:35:00,12.07,12.08,12.05,12.06,40000.0,11.0149,11.0241,10.9967,11.0058,40000.0
2013-07-29 14:40:00,12.07,12.09,12.07,12.07,86400.0,11.0149,11.0332,11.0149,11.0149,86400.0
2013-07-29 14:45:00,12.07,12.07,12.06,12.07,48400.0,11.0149,11.0149,11.0058,11.0149,48400.0
2013-07-29 14:50:00,12.06,12.07,12.06,12.07,3600.0,11.0058,11.0149,11.0058,11.0149,3600.0
2013-07-29 14:55:00,12.06,12.06,12.06,12.06,6000.0,11.0058,11.0058,11.0058,11.0058,6000.0
2013-07-29 15:00:00,12.06,12.06,12.05,12.05,17600.0,11.0058,11.0058,10.9967,10.9967,17600.0
2013-07-29 15:05:00,12.05,12.06,12.04,12.06,14400.0,10.9967,11.0058,10.9876,11.0058,14400.0
2013-07-29 15:10:00,12.05,12.06,12.05,12.05,19200.0,10.9967,11.0058,10.9967,10.9967,19200.0
2013-07-29 15:15:00,12.04,12.05,12.03,12.04,54400.0,10.9876,10.9967,10.9784,10.9876,54400.0
2013-07-29 15:20:00,12.04,12.05,12.03,12.05,35600.0,10.9876,10.9967,10.9784,10.9967,35600.0
2013-07-29 15:25:00,12.05,12.06,12.05,12.06,22800.0,10.9967,11.0058,10.9967,11.0058,22800.0
2013-07-29 15:30:00,12.06,12.06,12.05,12.06,54400.0,11.0058,11.0058,10.9967,11.0058,54400.0
2013-07-29 15:35:00,12.06,12.06,12.05,12.06,8400.0,11.0058,11.0058,10.9967,11.0058,8400.0
2013-07-29 15:40:00,12.05,12.05,12.04,12.04,48400.0,10.9967,10.9967,10.9876,10.9876,48400.0
2013-07-29 15:45:00,12.03,12.06,12.03,12.05,81200.0,10.9784,11.0058,10.9784,10.9967,81200.0
2013-07-29 15:50:00,12.06,12.06,12.0,12.0,146400.0,11.0058,11.0058,10.9511,10.9511,146400.0
2013-07-29 15:55:00,12.0,12.03,11.99,12.03,494400.0,10.9511,10.9784,10.9419,10.9784,494400.0
2013-07-30 09:30:00,12.15,12.18,12.14,12.15,226400.0,11.088,11.1153,11.0788,11.088,226400.0
2013-07-30 09:35:00,12.15,12.16,12.12,12.13,218400.0,11.088,11.0971,11.0606,11.0697,218400.0
2013-07-30 09:40:00,12.13,12.13,12.1,12.12,226800.0,11.0697,11.0697,11.0423,11.0606,226800.0
2013-07-30 09:45:00,12.11,12.12,12.09,12.09,392000.0,11.0514,11.0606,11.0332,11.0332,392000.0
2013-07-30 09:50:00,12.09,12.13,12.09,12.12,132400.0,11.0332,11.0697,11.0332,11.0606,132400.0
2013-07-30 09:55:00,12.12,12.13,12.11,12.12,92400.0,11.0606,11.0697,11.0514,11.0606,92400.0
2013-07-30 10:00:00,12.11,12.14,12.11,12.14,76800.0,11.0514,11.0788,11.0514,11.0788,76800.0
2013-07-30 10:05:00,12.14,12.15,12.13,12.14,90000.0,11.0788,11.088,11.0697,11.0788,90000.0
2013-07-30 10:10:00,12.15,12.15,12.12,12.12,106800.0,11.088,11.088,11.0606,11.0606,106800.0
2013-07-30 10:15:00,12.12,12.14,12.12,12.13,10800.0,11.0606,11.0788,11.0606,11.0697,10800.0
2013-07-30 10:20:00,12.12,12.15,12.12,12.15,17600.0,11.0606,11.088,11.0606,11.088,17600.0
2013-07-30 10:25:00,12.15,12.16,12.14,12.15,65200.0,11.088,11.0971,11.0788,11.088,65200.0
2013-07-30 10:30:00,12.14,12.15,12.13,12.13,59200.0,11.0788,11.088,11.0697,11.0697,59200.0
2013-07-30 10:35:00,12.13,12.14,12.12,12.12,39200.0,11.0697,11.0788,11.0606,11.0606,39200.0
2013-07-30 10:40:00,12.13,12.13,12.11,12.12,59600.0,11.0697,11.0697,11.0514,11.0606,59600.0
2013-07-30 10:45:00,12.12,12.14,12.12,12.14,13600.0,11.0606,11.0788,11.0606,11.0788,13600.0
2013-07-30 10:50:00,12.13,12.15,12.13,12.13,34400.0,11.0697,11.088,11.0697,11.0697,34400.0
2013-07-30 10:55:00,12.13,12.13,12.08,12.09,128400.0,11.0697,11.0697,11.0241,11.0332,128400.0
2013-07-30 11:00:00,12.08,12.09,12.07,12.08,189600.0,11.0241,11.0332,11.0149,11.0241,189600.0
2013-07-30 11:05:00,12.08,12.08,12.07,12.08,23600.0,11.0241,11.0241,11.0149,11.0241,23600.0
2013-07-30 11:10:00,12.09,12.09,12.08,12.09,56800.0,11.0332,11.0332,11.0241,11.0332,56800.0
2013-07-30 11:15:00,12.1,12.11,12.08,12.1,21200.0,11.0423,11.0514,11.0241,11.0423,21200.0
2013-07-30 11:20:00,12.1,12.11,12.1,12.11,27200.0,11.0423,11.0514,11.0423,11.0514,27200.0
2013-07-30 11:25:00,12.11,12.12,12.1,12.11,84000.0,11.0514,11.0606,11.0423,11.0514,84000.0
2013-07-30 11:30:00,12.1,12.13,12.1,12.11,19600.0,11.0423,11.0697,11.0423,11.0514,19600.0
2013-07-30 11:35:00,12.11,12.12,12.11,12.11,62400.0,11.0514,11.0606,11.0514,11.0514,62400.0
2013-07-30 11:40:00,12.11,12.12,12.1,12.11,30000.0,11.0514,11.0606,11.0423,11.0514,30000.0
2013-07-30 11:45:00,12.12,12.13,12.11,12.13,38000.0,11.0606,11.0697,11.0514,11.0697,38000.0
2013-07-30 11:50:00,12.12,12.13,12.11,12.11,26000.0,11.0606,11.0697,11.0514,11.0514,26000.0
2013-07-30 11:55:00,12.12,12.12,12.11,12.11,52800.0,11.0606,11.0606,11.0514,11.0514,52800.0
2013-07-30 12:00:00,12.11,12.12,12.1,12.1,40000.0,11.0514,11.0606,11.0423,11.0423,40000.0
2013-07-30 12:05:00,12.09,12.11,12.09,12.1,16400.0,11.0332,11.0514,11.0332,11.0423,16400.0
2013-07-30 12:10:00,12.1,12.1,12.06,12.07,78000.0,11.0423,11.0423,11.0058,11.0149,78000.0
2013-07-30 12:15:00,12.07,12.07,12.06,12.06,73200.0,11.0149,11.0149,11.0058,11.0058,73200.0
2013-07-30 12:20:00,12.07,12.09,12.06,12.09,78800.0,11.0149,11.0332,11.0058,11.0332,78800.0
2013-07-30 12:25:00,12.08,12.08,12.06,12.07,30800.0,11.0241,11.0241,11.0058,11.0149,30800.0
2013-07-30 12:30:00,12.08,12.09,12.06,12.07,9600.0,11.0241,11.0332,11.0058,11.0149,9600.0
2013-07-30 12:35:00,12.07,12.09,12.07,12.07,16000.0,11.0149,11.0332,11.0149,11.0149,16000.0
2013-07-30 12:40:00,12.07,12.09,12.07,12.09,12400.0,11.0149,11.0332,11.0149,11.0332,12400.0
2013-07-30 12:45:00,12.09,12.1,12.09,12.09,114800.0,11.0332,11.0423,11.0332,11.0332,114800.0
2013-07-30 12:50:00,12.08,12.09,12.06,12.09,40000.0,11.0241,11.0332,11.0058,11.0332,40000.0
2013-07-30 12:55:00,12.09,12.09,12.08,12.08,9200.0,11.0332,11.0332,11.0241,11.0241,9200.0
2013-07-30 13:00:00,12.09,12.09,12.07,12.07,16000.0,11.0332,11.0332,11.0149,11.0149,16000.0
2013-07-30 13:05:00,12.08,12.08,12.08,12.08,3600.0,11.0241,11.0241,11.0241,11.0241,3600.0
2013-07-30 13:10:00,12.08,12.08,12.07,12.07,39600.0,11.0241,11.0241,11.0149,11.0149,39600.0
2013-07-30 13:15:00,12.07,12.07,12.02,12.03,203200.0,11.0149,11.0149,10.9693,10.9784,203200.0
2013-07-30 13:20:00,12.03,12.03,12.01,12.02,48800.0,10.9784,10.9784,10.9602,10.9693,48800.0
2013-07-30 13:25:00,12.02,12.02,11.98,11.99,128400.0,10.9693,10.9693,10.9328,10.9419,128400.0
2013-07-30 13:30:00,11.99,11.99,11.96,11.97,204800.0,10.9419,10.9419,10.9146,10.9237,204800.0
2013-07-30 13:35:00,11.97,11.99,11.97,11.99,50800.0,10.9237,10.9419,10.9237,10.9419,50800.0
2013-07-30 13:40:00,11.98,11.98,11.95,11.97,47600.0,10.9328,10.9328,10.9054,10.9237,47600.0
2013-07-30 13:45:00,11.96,11.98,11.95,11.98,93600.0,10.9146,10.9328,10.9054,10.9328,93600.0
2013-07-30 13:50:00,11.98,11.98,11.97,11.98,5200.0,10.9328,10.9328,10.9237,10.9328,5200.0
2013-07-30 13:55:00,11.99,11.99,11.98,11.99,104800.0,10.9419,10.9419,10.9328,10.9419,104800.0
2013-07-30 14:00:00,11.98,11.99,11.98,11.99,64000.0,10.9328,10.9419,10.9328,10.9419,64000.0
2013-07-30 14:05:00,11.99,11.99,11.98,11.98,18000.0,10.9419,10.9419,10.9328,10.9328,18000.0
2013-07-30 14:10:00,11.99,11.99,11.98,11.98,76800.0,10.9419,10.9419,10.9328,10.9328,76800.0
2013-07-30 14:15:00,11.97,11.99,11.97,11.99,23200.0,10.9237,10.9419,10.9237,10.9419,23200.0
2013-07-30 14:20:00,11.98,12.0,11.98,11.99,27600.0,10.9328,10.9511,10.9328,10.9419,27600.0
2013-07-30 14:25:00,11.99,12.01,11.99,12.0,24400.0,10.9419,10.9602,10.9419,10.9511,24400.0
2013-07-30 14:30:00,12.0,12.02,12.0,12.02,77200.0,10.9511,10.9693,10.9511,10.9693,77200.0
2013-07-30 14:35:00,12.03,12.03,12.01,12.02,14800.0,10.9784,10.9784,10.9602,10.9693,14800.0
2013-07-30 14:40:00,12.02,12.03,12.01,12.01,55200.0,10.9693,10.9784,10.9602,10.9602,55200.0
2013-07-30 14:45:00,12.01,12.02,12.01,12.01,77600.0,10.9602,10.9693,10.9602,10.9602,77600.0
2013-07-30 14:50:00,12.01,12.03,12.0,12.03,89200.0,10.9602,10.9784,10.9511,10.9784,89200.0
2013-07-30 14:55:00,12.02,12.03,12.01,12.01,25600.0,10.9693,10.9784,10.9602,10.9602,25600.0
2013-07-30 15:00:00,12.01,12.03,11.99,12.03,56000.0,10.9602,10.9784,10.9419,10.9784,56000.0
2013-07-30 15:05:00,12.04,12.06,12.04,12.06,66400.0,10.9876,11.0058,10.9876,11.0058,66400.0
2013-07-30 15:10:00,12.06,12.06,12.05,12.06,32400.0,11.0058,11.0058,10.9967,11.0058,32400.0
2013-07-30 15:15:00,12.06,12.06,12.05,12.05,102000.0,11.0058,11.0058,10.9967,10.9967,102000.0
2013-07-30 15:20:00,12.05,12.08,12.05,12.07,126800.0,10.9967,11.0241,10.9967,11.0149,126800.0
2013-07-30 15:25:00,12.08,12.08,12.06,12.07,16000.0,11.0241,11.0241,11.0058,11.0149,16000.0
2013-07-30 15:30:00,12.08,12.08,12.07,12.08,29200.0,11.0241,11.0241,11.0149,11.0241,29200.0
2013-07-30 15:35:00,12.08,12.08,12.06,12.06,50000.0,11.0241,11.0241,11.0058,11.0058,50000.0
2013-07-30 15:40:00,12.06,12.1,12.06,12.07,126000.0,11.0058,11.0423,11.0058,11.0149,126000.0
2013-07-30 15:45:00,12.07,12.07,12.05,12.05,157600.0,11.0149,11.0149,10.9967,10.9967,157600.0
2013-07-30 15:50:00,12.05,12.06,12.04,12.05,273600.0,10.9967,11.0058,10.9876,10.9967,273600.0
2013-07-30 15:55:00,12.05,12.07,12.03,12.03,576000.0,10.9967,11.0149,10.9784,10.9784,576000.0
2013-07-31 09:30:00,12.11,12.17,12.11,12.16,259600.0,11.0514,11.1062,11.0514,11.0971,259600.0
2013-07-31 09:35:00,12.17,12.17,12.13,12.15,87600.0,11.1062,11.1062,11.0697,11.088,87600.0
2013-07-31 09:40:00,12.14,12.14,12.11,12.12,68400.0,11.0788,11.0788,11.0514,11.0606,68400.0
2013-07-31 09:45:00,12.13,12.16,12.13,12.15,82400.0,11.0697,11.0971,11.0697,11.088,82400.0
2013-07-31 09:50:00,12.16,12.16,12.13,12.13,68800.0,11.0971,11.0971,11.0697,11.0697,68800.0
2013-07-31 09:55:00,12.13,12.15,12.13,12.15,25600.0,11.0697,11.088,11.0697,11.088,25600.0
2013-07-31 10:00:00,12.16,12.16,12.12,12.13,78400.0,11.0971,11.0971,11.0606,11.0697,78400.0
2013-07-31 10:05:00,12.14,12.15,12.12,12.13,108400.0,11.0788,11.088,11.0606,11.0697,108400.0
2013-07-31 10:10:00,12.13,12.13,12.12,12.13,70400.0,11.0697,11.0697,11.0606,11.0697,70400.0
2013-07-31 10:15:00,12.14,12.17,12.14,12.15,21200.0,11.0788,11.1062,11.0788,11.088,21200.0
2013-07-31 10:20:00,12.15,12.15,12.14,12.14,47200.0,11.088,11.088,11.0788,11.0788,47200.0
2013-07-31 10:25:00,12.15,12.22,12.15,12.22,311600.0,11.088,11.1518,11.088,11.1518,311600.0
2013-07-31 10:30:00,12.22,12.23,12.21,12.21,106400.0,11.1518,11.161,11.1427,11.1427,106400.0
2013-07-31 10:35:00,12.21,12.26,12.21,12.24,96800.0,11.1427,11.1883,11.1427,11.1701,96800.0
2013-07-31 10:40:00,12.24,12.26,12.24,12.24,37600.0,11.1701,11.1883,11.1701,11.1701,37600.0
2013-07-31 10:45:00,12.24,12.26,12.24,12.25,53200.0,11.1701,11.1883,11.1701,11.1792,53200.0
2013-07-31 10:50:00,12.26,12.27,12.24,12.25,69200.0,11.1883,11.1975,11.1701,11.1792,69200.0
2013-07-31 10:55:00,12.25,12.26,12.24,12.25,62800.0,11.1792,11.1883,11.1701,11.1792,62800.0
2013-07-31 11:00:00,12.25,12.26,12.24,12.26,103600.0,11.1792,11.1883,11.1701,11.1883,103600.0
2013-07-31 11:05:00,12.25,12.25,12.24,12.24,16000.0,11.1792,11.1792,11.1701,11.1701,16000.0
2013-07-31 11:10:00,12.24,12.24,12.22,12.22,72400.0,11.1701,11.1701,11.1518,11.1518,72400.0
2013-07-31 11:15:00,12.22,12.22,12.21,12.21,10800.0,11.1518,11.1518,11.1427,11.1427,10800.0
2013-07-31 11:20:00,12.22,12.24,12.22,12.22,78800.0,11.1518,11.1701,11.1518,11.1518,78800.0
2013-07-31 11:25:00,12.22,12.22,12.19,12.19,42800.0,11.1518,11.1518,11.1245,11.1245,42800.0
2013-07-31 11:30:00,12.19,12.22,12.18,12.22,72000.0,11.1245,11.1518,11.1153,11.1518,72000.0
2013-07-31 11:35:00,12.22,12.22,12.2,12.2,189200.0,11.1518,11.1518,11.1336,11.1336,189200.0
2013-07-31 11:40:00,12.19,12.2,12.19,12.19,85600.0,11.1245,11.1336,11.1245,11.1245,85600.0
2013-07-31 11:45:00,12.2,12.21,12.2,12.2,40800.0,11.1336,11.1427,11.1336,11.1336,40800.0
2013-07-31 11:50:00,12.19,12.2,12.19,12.19,32000.0,11.1245,11.1336,11.1245,11.1245,32000.0
2013-07-31 11:55:00,12.19,12.2,12.19,12.19,13600.0,11.1245,11.1336,11.1245,11.1245,13600.0
2013-07-31 12:00:00,12.18,12.19,12.17,12.19,66000.0,11.1153,11.1245,11.1062,11.1245,66000.0
2013-07-31 12:05:00,12.18,12.18,12.16,12.17,68000.0,11.1153,11.1153,11.0971,11.1062,68000.0
2013-07-31 12:10:00,12.17,12.18,12.17,12.17,17200.0,11.1062,11.1153,11.1062,11.1062,17200.0
2013-07-31 12:15:00,12.17,12.19,12.17,12.19,31200.0,11.1062,11.1245,11.1062,11.1245,31200.0
2013-07-31 12:20:00,12.19,12.19,12.18,12.18,14800.0,11.1245,11.1245,11.1153,11.1153,14800.0
2013-07-31 12:25:00,12.17,12.17,12.16,12.16,28400.0,11.1062,11.1062,11.0971,11.0971,28400.0
2013-07-31 12:30:00,12.16,12.16,12.15,12.15,44000.0,11.0971,11.0971,11.088,11.088,44000.0
2013-07-31 12:35:00,12.14,12.14,12.13,12.13,24800.0,11.0788,11.0788,11.0697,11.0697,24800.0
2013-07-31 12:40:00,12.13,12.13,12.11,12.11,27200.0,11.0697,11.0697,11.0514,11.0514,27200.0
2013-07-31 12:45:00,12.11,12.12,12.11,12.12,11200.0,11.0514,11.0606,11.0514,11.0606,11200.0
2013-07-31 12:50:00,12.12,12.12,12.11,12.11,50400.0,11.0606,11.0606,11.0514,11.0514,50400.0
2013-07-31 12:55:00,12.11,12.12,12.11,12.11,26800.0,11.0514,11.0606,11.0514,11.0514,26800.0
2013-07-31 13:00:00,12.11,12.12,12.11,12.11,12400.0,11.0514,11.0606,11.0514,11.0514,12400.0
2013-07-31 13:05:00,12.11,12.11,12.09,12.09,57600.0,11.0514,11.0514,11.0332,11.0332,57600.0
2013-07-31 13:10:00,12.1,12.11,12.09,12.1,12400.0,11.0423,11.0514,11.0332,11.0423,12400.0
2013-07-31 13:15:00,12.11,12.11,12.1,12.1,24000.0,11.0514,11.0514,11.0423,11.0423,24000.0
2013-07-31 13:20:00,12.1,12.11,12.1,12.11,52000.0,11.0423,11.0514,11.0423,11.0514,52000.0
2013-07-31 13:25:00,12.11,12.11,12.1,12.1,28000.0,11.0514,11.0514,11.0423,11.0423,28000.0
2013-07-31 13:30:00,12.1,12.11,12.1,12.11,11200.0,11.0423,11.0514,11.0423,11.0514,11200.0
2013-07-31 13:35:00,12.11,12.11,12.11,12.11,44400.0,11.0514,11.0514,11.0514,11.0514,44400.0
2013-07-31 13:40:00,12.11,12.13,12.11,12.11,56000.0,11.0514,11.0697,11.0514,11.0514,56000.0
2013-07-31 13:45:00,12.12,12.12,12.11,12.11,40000.0,11.0606,11.0606,11.0514,11.0514,40000.0
2013-07-31 13:50:00,12.11,12.12,12.11,12.12,6400.0,11.0514,11.0606,11.0514,11.0606,6400.0
2013-07-31 13:55:00,12.12,12.12,12.11,12.11,66400.0,11.0606,11.0606,11.0514,11.0514,66400.0
2013-07-31 14:00:00,12.11,12.22,12.11,12.2,668800.0,11.0514,11.1518,11.0514,11.1336,668800.0
2013-07-31 14:05:00,12.2,12.21,12.13,12.15,440400.0,11.1336,11.1427,11.0697,11.088,440400.0
2013-07-31 14:10:00,12.14,12.17,12.13,12.13,244800.0,11.0788,11.1062,11.0697,11.0697,244800.0
2013-07-31 14:15:00,12.14,12.14,12.03,12.1,217200.0,11.0788,11.0788,10.9784,11.0423,217200.0
2013-07-31 14:20:00,12.09,12.17,12.09,12.17,170400.0,11.0332,11.1062,11.0332,11.1062,170400.0
2013-07-31 14:25:00,12.16,12.19,12.15,12.15,130800.0,11.0971,11.1245,11.088,11.088,130800.0
2013-07-31 14:30:00,12.16,12.22,12.16,12.22,155600.0,11.0971,11.1518,11.0971,11.1518,155600.0
2013-07-31 14:35:00,12.22,12.26,12.21,12.23,254400.0,11.1518,11.1883,11.1427,11.161,254400.0
2013-07-31 14:40:00,12.24,12.28,12.24,12.26,200400.0,11.1701,11.2066,11.1701,11.1883,200400.0
2013-07-31 14:45:00,12.27,12.27,12.25,12.26,95200.0,11.1975,11.1975,11.1792,11.1883,95200.0
2013-07-31 14:50:00,12.27,12.3,12.27,12.3,282000.0,11.1975,11.2248,11.1975,11.2248,282000.0
2013-07-31 14:55:00,12.3,12.3,12.28,12.3,45600.0,11.2248,11.2248,11.2066,11.2248,45600.0
2013-07-31 15:00:00,12.3,12.3,12.24,12.26,124400.0,11.2248,11.2248,11.1701,11.1883,124400.0
2013-07-31 15:05:00,12.26,12.27,12.23,12.23,43200.0,11.1883,11.1975,11.161,11.161,43200.0
2013-07-31 15:10:00,12.24,12.24,12.18,12.2,73200.0,11.1701,11.1701,11.1153,11.1336,73200.0
2013-07-31 15:15:00,12.2,12.21,12.19,12.19,44800.0,11.1336,11.1427,11.1245,11.1245,44800.0
2013-07-31 15:20:00,12.18,12.21,12.17,12.18,60000.0,11.1153,11.1427,11.1062,11.1153,60000.0
2013-07-31 15:25:00,12.2,12.22,12.2,12.22,23600.0,11.1336,11.1518,11.1336,11.1518,23600.0
2013-07-31 15:30:00,12.22,12.22,12.13,12.14,221200.0,11.1518,11.1518,11.0697,11.0788,221200.0
2013-07-31 15:35:00,12.15,12.17,12.14,12.15,167200.0,11.088,11.1062,11.0788,11.088,167200.0
2013-07-31 15:40:00,12.14,12.14,12.09,12.1,114000.0,11.0788,11.0788,11.0332,11.0423,114000.0
2013-07-31 15:45:00,12.09,12.09,12.05,12.06,219200.0,11.0332,11.0332,10.9967,11.0058,219200.0
2013-07-31 15:50:00,12.06,12.1,12.02,12.02,188000.0,11.0058,11.0423,10.9693,10.9693,188000.0
2013-07-31 15:55:00,12.02,12.08,12.01,12.04,721200.0,10.9693,11.0241,10.9602,10.9876,721200.0
2013-08-01 09:30:00,12.33,12.38,12.31,12.35,429600.0,11.2522,11.2978,11.234,11.2705,429600.0
2013-08-01 09:35:00,12.35,12.37,12.35,12.36,163200.0,11.2705,11.2887,11.2705,11.2796,163200.0
2013-08-01 09:40:00,12.36,12.38,12.34,12.36,213600.0,11.2796,11.2978,11.2613,11.2796,213600.0
2013-08-01 09:45:00,12.37,12.39,12.36,12.36,136400.0,11.2887,11.307,11.2796,11.2796,136400.0
2013-08-01 09:50:00,12.37,12.38,12.36,12.38,102800.0,11.2887,11.2978,11.2796,11.2978,102800.0
2013-08-01 09:55:00,12.38,12.39,12.35,12.35,144400.0,11.2978,11.307,11.2705,11.2705,144400.0
2013-08-01 10:00:00,12.33,12.41,12.33,12.41,142400.0,11.2522,11.3252,11.2522,11.3252,142400.0
2013-08-01 10:05:00,12.41,12.43,12.39,12.43,96800.0,11.3252,11.3435,11.307,11.3435,96800.0
2013-08-01 10:10:00,12.43,12.43,12.41,12.42,16000.0,11.3435,11.3435,11.3252,11.3344,16000.0
2013-08-01 10:15:00,12.42,12.43,12.4,12.41,30000.0,11.3344,11.3435,11.3161,11.3252,30000.0
2013-08-01 10:20:00,12.41,12.43,12.41,12.43,50400.0,11.3252,11.3435,11.3252,11.3435,50400.0
2013-08-01 10:25:00,12.44,12.44,12.43,12.44,74800.0,11.3526,11.3526,11.3435,11.3526,74800.0
2013-08-01 10:30:00,12.43,12.43,12.4,12.4,44800.0,11.3435,11.3435,11.3161,11.3161,44800.0
2013-08-01 10:35:00,12.4,12.41,12.4,12.41,185200.0,11.3161,11.3252,11.3161,11.3252,185200.0
2013-08-01 10:40:00,12.42,12.42,12.4,12.42,76400.0,11.3344,11.3344,11.3161,11.3344,76400.0
2013-08-01 10:45:00,12.41,12.41,12.38,12.39,56000.0,11.3252,11.3252,11.2978,11.307,56000.0
2013-08-01 10:50:00,12.39,12.39,12.37,12.37,122800.0,11.307,11.307,11.2887,11.2887,122800.0
2013-08-01 10:55:00,12.37,12.39,12.37,12.37,32400.0,11.2887,11.307,11.2887,11.2887,32400.0
2013-08-01 11:00:00,12.38,12.38,12.36,12.37,224800.0,11.2978,11.2978,11.2796,11.2887,224800.0
2013-08-01 11:05:00,12.37,12.38,12.37,12.38,174000.0,11.2887,11.2978,11.2887,11.2978,174000.0
2013-08-01 11:10:00,12.39,12.39,12.36,12.36,122000.0,11.307,11.307,11.2796,11.2796,122000.0
2013-08-01 11:15:00,12.38,12.39,12.37,12.39,52000.0,11.2978,11.307,11.2887,11.307,52000.0
2013-08-01 11:20:00,12.37,12.39,12.37,12.39,17600.0,11.2887,11.307,11.2887,11.307,17600.0
2013-08-01 11:25:00,12.39,12.39,12.38,12.39,7200.0,11.307,11.307,11.2978,11.307,7200.0
2013-08-01 11:30:00,12.39,12.41,12.39,12.4,68400.0,11.307,11.3252,11.307,11.3161,68400.0
2013-08-01 11:35:00,12.41,12.41,12.4,12.4,11600.0,11.3252,11.3252,11.3161,11.3161,11600.0
2013-08-01 11:40:00,12.41,12.41,12.39,12.39,106000.0,11.3252,11.3252,11.307,11.307,106000.0
2013-08-01 11:45:00,12.4,12.41,12.4,12.4,51600.0,11.3161,11.3252,11.3161,11.3161,51600.0
2013-08-01 11:50:00,12.41,12.41,12.38,12.39,112000.0,11.3252,11.3252,11.2978,11.307,112000.0
2013-08-01 11:55:00,12.4,12.41,12.4,12.4,21600.0,11.3161,11.3252,11.3161,11.3161,21600.0
2013-08-01 12:00:00,12.4,12.4,12.4,12.4,8800.0,11.3161,11.3161,11.3161,11.3161,8800.0
2013-08-01 12:05:00,12.39,12.39,12.37,12.38,114400.0,11.307,11.307,11.2887,11.2978,114400.0
2013-08-01 12:10:00,12.38,12.39,12.38,12.39,49200.0,11.2978,11.307,11.2978,11.307,49200.0
2013-08-01 12:15:00,12.39,12.43,12.39,12.43,183200.0,11.307,11.3435,11.307,11.3435,183200.0
2013-08-01 12:20:00,12.43,12.44,12.42,12.42,46000.0,11.3435,11.3526,11.3344,11.3344,46000.0
2013-08-01 12:25:00,12.42,12.43,12.42,12.42,11200.0,11.3344,11.3435,11.3344,11.3344,11200.0
2013-08-01 12:30:00,12.43,12.44,12.41,12.41,107200.0,11.3435,11.3526,11.3252,11.3252,107200.0
2013-08-01 12:35:00,12.41,12.41,12.4,12.41,25600.0,11.3252,11.3252,11.3161,11.3252,25600.0
2013-08-01 12:40:00,12.41,12.42,12.41,12.42,5600.0,11.3252,11.3344,11.3252,11.3344,5600.0
2013-08-01 12:45:00,12.41,12.41,12.4,12.41,10000.0,11.3252,11.3252,11.3161,11.3252,10000.0
2013-08-01 12:50:00,12.4,12.4,12.4,12.4,6400.0,11.3161,11.3161,11.3161,11.3161,6400.0
2013-08-01 12:55:00,12.4,12.42,12.4,12.41,34000.0,11.3161,11.3344,11.3161,11.3252,34000.0
2013-08-01 13:00:00,12.4,12.41,12.4,12.4,11200.0,11.3161,11.3252,11.3161,11.3161,11200.0
2013-08-01 13:05:00,12.39,12.4,12.39,12.4,13600.0,11.307,11.3161,11.307,11.3161,13600.0
2013-08-01 13:10:00,12.41,12.41,12.41,12.41,10000.0,11.3252,11.3252,11.3252,11.3252,10000.0
2013-08-01 13:15:00,12.41,12.41,12.4,12.4,20400.0,11.3252,11.3252,11.3161,11.3161,20400.0
2013-08-01 13:20:00,12.4,12.4,12.4,12.4,63200.0,11.3161,11.3161,11.3161,11.3161,63200.0
2013-08-01 13:25:00,12.4,12.4,12.4,12.4,9200.0,11.3161,11.3161,11.3161,11.3161,9200.0
2013-08-01 13:30:00,12.4,12.4,12.39,12.4,10800.0,11.3161,11.3161,11.307,11.3161,10800.0
2013-08-01 13:35:00,12.4,12.4,12.4,12.4,7600.0,11.3161,11.3161,11.3161,11.3161,7600.0
2013-08-01 13:40:00,12.39,12.4,12.39,12.4,6000.0,11.307,11.3161,11.307,11.3161,6000.0
2013-08-01 13:45:00,12.4,12.4,12.4,12.4,2000.0,11.3161,11.3161,11.3161,11.3161,2000.0
2013-08-01 13:50:00,12.4,12.4,12.4,12.4,0.0,11.3161,11.3161,11.3161,11.3161,0.0
2013-08-01 13:55:00,12.41,12.43,12.41,12.43,32000.0,11.3252,11.3435,11.3252,11.3435,32000.0
2013-08-01 14:00:00,12.43,12.46,12.42,12.46,102800.0,11.3435,11.3709,11.3344,11.3709,102800.0
2013-08-01 14:05:00,12.46,12.47,12.45,12.47,34400.0,11.3709,11.38,11.3617,11.38,34400.0
2013-08-01 14:10:00,12.47,12.48,12.47,12.47,260400.0,11.38,11.3891,11.38,11.38,260400.0
2013-08-01 14:15:00,12.46,12.46,12.45,12.46,41600.0,11.3709,11.3709,11.3617,11.3709,41600.0
2013-08-01 14:20:00,12.46,12.47,12.46,12.47,46000.0,11.3709,11.38,11.3709,11.38,46000.0
2013-08-01 14:25:00,12.47,12.48,12.46,12.47,81200.0,11.38,11.3891,11.3709,11.38,81200.0
2013-08-01 14:30:00,12.47,12.47,12.47,12.47,44800.0,11.38,11.38,11.38,11.38,44800.0
2013-08-01 14:35:00,12.46,12.47,12.46,12.47,26000.0,11.3709,11.38,11.3709,11.38,26000.0
2013-08-01 14:40:00,12.47,12.48,12.46,12.46,17600.0,11.38,11.3891,11.3709,11.3709,17600.0
2013-08-01 14:45:00,12.46,12.47,12.45,12.46,48000.0,11.3709,11.38,11.3617,11.3709,48000.0
2013-08-01 14:50:00,12.46,12.47,12.45,12.47,5600.0,11.3709,11.38,11.3617,11.38,5600.0
2013-08-01 14:55:00,12.46,12.46,12.46,12.46,46800.0,11.3709,11.3709,11.3709,11.3709,46800.0
2013-08-01 15:00:00,12.47,12.47,12.46,12.46,3600.0,11.38,11.38,11.3709,11.3709,3600.0
2013-08-01 15:05:00,12.46,12.47,12.45,12.46,24400.0,11.3709,11.38,11.3617,11.3709,24400.0
2013-08-01 15:10:00,12.46,12.46,12.45,12.46,46800.0,11.3709,11.3709,11.3617,11.3709,46800.0
2013-08-01 15:15:00,12.46,12.46,12.42,12.43,141200.0,11.3709,11.3709,11.3344,11.3435,141200.0
2013-08-01 15:20:00,12.43,12.43,12.41,12.41,74800.0,11.3435,11.3435,11.3252,11.3252,74800.0
2013-08-01 15:25:00,12.41,12.44,12.41,12.44,31200.0,11.3252,11.3526,11.3252,11.3526,31200.0
2013-08-01 15:30:00,12.44,12.46,12.44,12.46,58000.0,11.3526,11.3709,11.3526,11.3709,58000.0
2013-08-01 15:35:00,12.46,12.49,12.46,12.49,66000.0,11.3709,11.3982,11.3709,11.3982,66000.0
2013-08-01 15:40:00,12.49,12.5,12.48,12.49,34000.0,11.3982,11.4074,11.3891,11.3982,34000.0
2013-08-01 15:45:00,12.49,12.5,12.48,12.49,266000.0,11.3982,11.4074,11.3891,11.3982,266000.0
2013-08-01 15:50:00,12.5,12.51,12.47,12.48,162000.0,11.4074,11.4165,11.38,11.3891,162000.0
2013-08-01 15:55:00,12.47,12.48,12.46,12.47,337200.0,11.38,11.3891,11.3709,11.38,337200.0
2013-08-02 09:30:00,12.39,12.41,12.37,12.41,236800.0,11.307,11.3252,11.2887,11.3252,236800.0
2013-08-02 09:35:00,12.4,12.4,12.37,12.38,354000.0,11.3161,11.3161,11.2887,11.2978,354000.0
2013-08-02 09:40:00,12.38,12.39,12.36,12.37,398000.0,11.2978,11.307,11.2796,11.2887,398000.0
2013-08-02 09:45:00,12.37,12.37,12.34,12.36,407200.0,11.2887,11.2887,11.2613,11.2796,407200.0
2013-08-02 09:50:00,12.35,12.39,12.35,12.38,88800.0,11.2705,11.307,11.2705,11.2978,88800.0
2013-08-02 09:55:00,12.38,12.4,12.37,12.38,200800.0,11.2978,11.3161,11.2887,11.2978,200800.0
2013-08-02 10:00:00,12.39,12.39,12.36,12.39,40400.0,11.307,11.307,11.2796,11.307,40400.0
2013-08-02 10:05:00,12.38,12.4,12.37,12.4,106800.0,11.2978,11.3161,11.2887,11.3161,106800.0
2013-08-02 10:10:00,12.4,12.42,12.39,12.41,84000.0,11.3161,11.3344,11.307,11.3252,84000.0
2013-08-02 10:15:00,12.41,12.43,12.4,12.43,41600.0,11.3252,11.3435,11.3161,11.3435,41600.0
2013-08-02 10:20:00,12.43,12.43,12.41,12.42,63200.0,11.3435,11.3435,11.3252,11.3344,63200.0
2013-08-02 10:25:00,12.42,12.45,12.41,12.44,198800.0,11.3344,11.3617,11.3252,11.3526,198800.0
2013-08-02 10:30:00,12.44,12.44,12.42,12.42,61200.0,11.3526,11.3526,11.3344,11.3344,61200.0
2013-08-02 10:35:00,12.42,12.44,12.42,12.42,168400.0,11.3344,11.3526,11.3344,11.3344,168400.0
2013-08-02 10:40:00,12.42,12.44,12.42,12.43,82400.0,11.3344,11.3526,11.3344,11.3435,82400.0
2013-08-02 10:45:00,12.43,12.44,12.4,12.41,108800.0,11.3435,11.3526,11.3161,11.3252,108800.0
2013-08-02 10:50:00,12.42,12.42,12.4,12.4,73600.0,11.3344,11.3344,11.3161,11.3161,73600.0
2013-08-02 10:55:00,12.4,12.41,12.38,12.38,203600.0,11.3161,11.3252,11.2978,11.2978,203600.0
2013-08-02 11:00:00,12.38,12.39,12.37,12.37,88000.0,11.2978,11.307,11.2887,11.2887,88000.0
2013-08-02 11:05:00,12.38,12.38,12.36,12.37,46400.0,11.2978,11.2978,11.2796,11.2887,46400.0
2013-08-02 11:10:00,12.37,12.38,12.37,12.37,55600.0,11.2887,11.2978,11.2887,11.2887,55600.0
2013-08-02 11:15:00,12.37,12.4,12.37,12.4,96800.0,11.2887,11.3161,11.2887,11.3161,96800.0
2013-08-02 11:20:00,12.4,12.41,12.4,12.4,29600.0,11.3161,11.3252,11.3161,11.3161,29600.0
2013-08-02 11:25:00,12.4,12.42,12.4,12.42,59200.0,11.3161,11.3344,11.3161,11.3344,59200.0
2013-08-02 11:30:00,12.42,12.43,12.42,12.42,45600.0,11.3344,11.3435,11.3344,11.3344,45600.0
2013-08-02 11:35:00,12.43,12.44,12.42,12.43,107200.0,11.3435,11.3526,11.3344,11.3435,107200.0
2013-08-02 11:40:00,12.43,12.44,12.42,12.42,43200.0,11.3435,11.3526,11.3344,11.3344,43200.0
2013-08-02 11:45:00,12.42,12.42,12.41,12.42,18800.0,11.3344,11.3344,11.3252,11.3344,18800.0
2013-08-02 11:50:00,12.42,12.43,12.41,12.43,77200.0,11.3344,11.3435,11.3252,11.3435,77200.0
2013-08-02 11:55:00,12.42,12.43,12.42,12.43,7200.0,11.3344,11.3435,11.3344,11.3435,7200.0
2013-08-02 12:00:00,12.43,12.44,12.43,12.43,51200.0,11.3435,11.3526,11.3435,11.3435,51200.0
2013-08-02 12:05:00,12.43,12.44,12.43,12.43,20800.0,11.3435,11.3526,11.3435,11.3435,20800.0
2013-08-02 12:10:00,12.43,12.43,12.43,12.43,14800.0,11.3435,11.3435,11.3435,11.3435,14800.0
2013-08-02 12:15:00,12.43,12.44,12.43,12.43,5200.0,11.3435,11.3526,11.3435,11.3435,5200.0
2013-08-02 12:20:00,12.44,12.45,12.44,12.44,26800.0,11.3526,11.3617,11.3526,11.3526,26800.0
2013-08-02 12:25:00,12.44,12.44,12.43,12.43,4800.0,11.3526,11.3526,11.3435,11.3435,4800.0
2013-08-02 12:30:00,12.44,12.46,12.43,12.46,43200.0,11.3526,11.3709,11.3435,11.3709,43200.0
2013-08-02 12:35:00,12.46,12.46,12.45,12.45,51600.0,11.3709,11.3709,11.3617,11.3617,51600.0
2013-08-02 12:40:00,12.46,12.47,12.46,12.46,86800.0,11.3709,11.38,11.3709,11.3709,86800.0
2013-08-02 12:45:00,12.46,12.48,12.46,12.48,101200.0,11.3709,11.3891,11.3709,11.3891,101200.0
2013-08-02 12:50:00,12.48,12.48,12.47,12.47,27200.0,11.3891,11.3891,11.38,11.38,27200.0
2013-08-02 12:55:00,12.47,12.47,12.46,12.47,102400.0,11.38,11.38,11.3709,11.38,102400.0
2013-08-02 13:00:00,12.46,12.46,12.45,12.45,25200.0,11.3709,11.3709,11.3617,11.3617,25200.0
2013-08-02 13:05:00,12.44,12.45,12.44,12.45,19200.0,11.3526,11.3617,11.3526,11.3617,19200.0
2013-08-02 13:10:00,12.45,12.47,12.45,12.46,85200.0,11.3617,11.38,11.3617,11.3709,85200.0
2013-08-02 13:15:00,12.47,12.49,12.47,12.48,63600.0,11.38,11.3982,11.38,11.3891,63600.0
2013-08-02 13:20:00,12.48,12.49,12.48,12.49,32400.0,11.3891,11.3982,11.3891,11.3982,32400.0
2013-08-02 13:25:00,12.49,12.49,12.47,12.47,47200.0,11.3982,11.3982,11.38,11.38,47200.0
2013-08-02 13:30:00,12.47,12.47,12.45,12.46,6800.0,11.38,11.38,11.3617,11.3709,6800.0
2013-08-02 13:35:00,12.45,12.45,12.44,12.44,14400.0,11.3617,11.3617,11.3526,11.3526,14400.0
2013-08-02 13:40:00,12.44,12.45,12.44,12.45,30000.0,11.3526,11.3617,11.3526,11.3617,30000.0
2013-08-02 13:45:00,12.44,12.45,12.44,12.45,4400.0,11.3526,11.3617,11.3526,11.3617,4400.0
2013-08-02 13:50:00,12.45,12.46,12.45,12.46,9200.0,11.3617,11.3709,11.3617,11.3709,9200.0
2013-08-02 13:55:00,12.44,12.46,12.44,12.45,20800.0,11.3526,11.3709,11.3526,11.3617,20800.0
2013-08-02 14:00:00,12.44,12.46,12.44,12.46,5600.0,11.3526,11.3709,11.3526,11.3709,5600.0
2013-08-02 14:05:00,12.45,12.46,12.45,12.46,24000.0,11.3617,11.3709,11.3617,11.3709,24000.0
2013-08-02 14:10:00,12.46,12.47,12.45,12.47,18800.0,11.3709,11.38,11.3617,11.38,18800.0
2013-08-02 14:15:00,12.47,12.47,12.46,12.46,12000.0,11.38,11.38,11.3709,11.3709,12000.0
2013-08-02 14:20:00,12.46,12.46,12.45,12.45,127200.0,11.3709,11.3709,11.3617,11.3617,127200.0
2013-08-02 14:25:00,12.45,12.46,12.45,12.46,30800.0,11.3617,11.3709,11.3617,11.3709,30800.0
2013-08-02 14:30:00,12.46,12.46,12.44,12.44,6000.0,11.3709,11.3709,11.3526,11.3526,6000.0
2013-08-02 14:35:00,12.44,12.47,12.43,12.47,112000.0,11.3526,11.38,11.3435,11.38,112000.0
2013-08-02 14:40:00,12.46,12.48,12.46,12.48,62800.0,11.3709,11.3891,11.3709,11.3891,62800.0
2013-08-02 14:45:00,12.47,12.47,12.47,12.47,5600.0,11.38,11.38,11.38,11.38,5600.0
2013-08-02 14:50:00,12.45,12.46,12.45,12.46,2800.0,11.3617,11.3709,11.3617,11.3709,2800.0
2013-08-02 14:55:00,12.45,12.47,12.45,12.47,5600.0,11.3617,11.38,11.3617,11.38,5600.0
2013-08-02 15:00:00,12.47,12.48,12.47,12.48,20000.0,11.38,11.3891,11.38,11.3891,20000.0
2013-08-02 15:05:00,12.47,12.48,12.46,12.47,19600.0,11.38,11.3891,11.3709,11.38,19600.0
2013-08-02 15:10:00,12.47,12.49,12.47,12.48,42000.0,11.38,11.3982,11.38,11.3891,42000.0
2013-08-02 15:15:00,12.48,12.48,12.48,12.48,1600.0,11.3891,11.3891,11.3891,11.3891,1600.0
2013-08-02 15:20:00,12.48,12.48,12.47,12.47,20400.0,11.3891,11.3891,11.38,11.38,20400.0
2013-08-02 15:25:00,12.47,12.49,12.47,12.49,61600.0,11.38,11.3982,11.38,11.3982,61600.0
2013-08-02 15:30:00,12.49,12.49,12.48,12.49,36800.0,11.3982,11.3982,11.3891,11.3982,36800.0
2013-08-02 15:35:00,12.49,12.5,12.48,12.49,24400.0,11.3982,11.4074,11.3891,11.3982,24400.0
2013-08-02 15:40:00,12.49,12.5,12.49,12.5,22400.0,11.3982,11.4074,11.3982,11.4074,22400.0
2013-08-02 15:45:00,12.5,12.53,12.5,12.52,387200.0,11.4074,11.4347,11.4074,11.4256,387200.0
2013-08-02 15:50:00,12.52,12.53,12.51,12.53,73200.0,11.4256,11.4347,11.4165,11.4347,73200.0
2013-08-02 15:55:00,12.53,12.54,12.5,12.53,275200.0,11.4347,11.4439,11.4074,11.4347,275200.0
2013-08-05 09:30:00,12.46,12.46,12.44,12.45,67200.0,11.3709,11.3709,11.3526,11.3617,67200.0
2013-08-05 09:35:00,12.45,12.45,12.43,12.44,30000.0,11.3617,11.3617,11.3435,11.3526,30000.0
2013-08-05 09:40:00,12.44,12.45,12.42,12.42,137600.0,11.3526,11.3617,11.3344,11.3344,137600.0
2013-08-05 09:45:00,12.42,12.43,12.4,12.42,98000.0,11.3344,11.3435,11.3161,11.3344,98000.0
2013-08-05 09:50:00,12.42,12.46,12.42,12.45,87200.0,11.3344,11.3709,11.3344,11.3617,87200.0
2013-08-05 09:55:00,12.45,12.47,12.45,12.47,68800.0,11.3617,11.38,11.3617,11.38,68800.0
2013-08-05 10:00:00,12.48,12.49,12.46,12.47,79600.0,11.3891,11.3982,11.3709,11.38,79600.0
2013-08-05 10:05:00,12.47,12.49,12.47,12.47,36400.0,11.38,11.3982,11.38,11.38,36400.0
2013-08-05 10:10:00,12.48,12.5,12.47,12.49,103600.0,11.3891,11.4074,11.38,11.3982,103600.0
2013-08-05 10:15:00,12.49,12.5,12.49,12.49,70400.0,11.3982,11.4074,11.3982,11.3982,70400.0
2013-08-05 10:20:00,12.48,12.49,12.48,12.48,24400.0,11.3891,11.3982,11.3891,11.3891,24400.0
2013-08-05 10:25:00,12.48,12.49,12.48,12.49,8800.0,11.3891,11.3982,11.3891,11.3982,8800.0
2013-08-05 10:30:00,12.49,12.52,12.49,12.52,87600.0,11.3982,11.4256,11.3982,11.4256,87600.0
2013-08-05 10:35:00,12.51,12.52,12.51,12.52,34800.0,11.4165,11.4256,11.4165,11.4256,34800.0
2013-08-05 10:40:00,12.52,12.54,12.52,12.54,18400.0,11.4256,11.4439,11.4256,11.4439,18400.0
2013-08-05 10:45:00,12.53,12.54,12.52,12.53,31600.0,11.4347,11.4439,11.4256,11.4347,31600.0
2013-08-05 10:50:00,12.53,12.53,12.52,12.52,24000.0,11.4347,11.4347,11.4256,11.4256,24000.0
2013-08-05 10:55:00,12.52,12.52,12.5,12.51,68000.0,11.4256,11.4256,11.4074,11.4165,68000.0
2013-08-05 11:00:00,12.51,12.52,12.51,12.52,17200.0,11.4165,11.4256,11.4165,11.4256,17200.0
2013-08-05 11:05:00,12.52,12.52,12.51,12.51,44800.0,11.4256,11.4256,11.4165,11.4165,44800.0
2013-08-05 11:10:00,12.51,12.52,12.51,12.52,30400.0,11.4165,11.4256,11.4165,11.4256,30400.0
2013-08-05 11:15:00,12.52,12.52,12.52,12.52,10800.0,11.4256,11.4256,11.4256,11.4256,10800.0
2013-08-05 11:20:00,12.52,12.53,12.51,12.53,30800.0,11.4256,11.4347,11.4165,11.4347,30800.0
2013-08-05 11:25:00,12.53,12.53,12.52,12.52,28400.0,11.4347,11.4347,11.4256,11.4256,28400.0
2013-08-05 11:30:00,12.52,12.52,12.49,12.49,56800.0,11.4256,11.4256,11.3982,11.3982,56800.0
2013-08-05 11:35:00,12.49,12.49,12.49,12.49,14000.0,11.3982,11.3982,11.3982,11.3982,14000.0
2013-08-05 11:40:00,12.49,12.5,12.49,12.5,49600.0,11.3982,11.4074,11.3982,11.4074,49600.0
2013-08-05 11:45:00,12.49,12.5,12.47,12.49,50000.0,11.3982,11.4074,11.38,11.3982,50000.0
2013-08-05 11:50:00,12.49,12.49,12.48,12.49,36400.0,11.3982,11.3982,11.3891,11.3982,36400.0
2013-08-05 11:55:00,12.49,12.49,12.49,12.49,16400.0,11.3982,11.3982,11.3982,11.3982,16400.0
2013-08-05 12:00:00,12.49,12.49,12.49,12.49,15600.0,11.3982,11.3982,11.3982,11.3982,15600.0
2013-08-05 12:05:00,12.49,12.49,12.49,12.49,17200.0,11.3982,11.3982,11.3982,11.3982,17200.0
2013-08-05 12:10:00,12.49,12.51,12.49,12.51,15200.0,11.3982,11.4165,11.3982,11.4165,15200.0
2013-08-05 12:15:00,12.51,12.52,12.51,12.51,21200.0,11.4165,11.4256,11.4165,11.4165,21200.0
2013-08-05 12:20:00,12.51,12.52,12.51,12.52,3600.0,11.4165,11.4256,11.4165,11.4256,3600.0
2013-08-05 12:25:00,12.5,12.5,12.5,12.5,11600.0,11.4074,11.4074,11.4074,11.4074,11600.0
2013-08-05 12:30:00,12.49,12.49,12.49,12.49,4800.0,11.3982,11.3982,11.3982,11.3982,4800.0
2013-08-05 12:35:00,12.48,12.49,12.47,12.47,65200.0,11.3891,11.3982,11.38,11.38,65200.0
2013-08-05 12:40:00,12.47,12.47,12.47,12.47,17600.0,11.38,11.38,11.38,11.38,17600.0
2013-08-05 12:45:00,12.47,12.47,12.47,12.47,14400.0,11.38,11.38,11.38,11.38,14400.0
2013-08-05 12:50:00,12.47,12.48,12.47,12.47,18400.0,11.38,11.3891,11.38,11.38,18400.0
2013-08-05 12:55:00,12.47,12.48,12.47,12.48,7200.0,11.38,11.3891,11.38,11.3891,7200.0
2013-08-05 13:00:00,12.48,12.48,12.46,12.46,18800.0,11.3891,11.3891,11.3709,11.3709,18800.0
2013-08-05 13:05:00,12.46,12.46,12.43,12.44,58000.0,11.3709,11.3709,11.3435,11.3526,58000.0
2013-08-05 13:10:00,12.44,12.44,12.43,12.43,33600.0,11.3526,11.3526,11.3435,11.3435,33600.0
2013-08-05 13:15:00,12.44,12.45,12.43,12.44,80400.0,11.3526,11.3617,11.3435,11.3526,80400.0
2013-08-05 13:20:00,12.44,12.47,12.44,12.47,38400.0,11.3526,11.38,11.3526,11.38,38400.0
2013-08-05 13:25:00,12.46,12.47,12.46,12.47,26800.0,11.3709,11.38,11.3709,11.38,26800.0
2013-08-05 13:30:00,12.47,12.47,12.46,12.46,25200.0,11.38,11.38,11.3709,11.3709,25200.0
2013-08-05 13:35:00,12.46,12.46,12.45,12.45,15600.0,11.3709,11.3709,11.3617,11.3617,15600.0
2013-08-05 13:40:00,12.46,12.46,12.46,12.46,80000.0,11.3709,11.3709,11.3709,11.3709,80000.0
2013-08-05 13:45:00,12.46,12.47,12.46,12.47,31600.0,11.3709,11.38,11.3709,11.38,31600.0
2013-08-05 13:50:00,12.47,12.47,12.46,12.47,16000.0,11.38,11.38,11.3709,11.38,16000.0
2013-08-05 13:55:00,12.47,12.49,12.47,12.47,19200.0,11.38,11.3982,11.38,11.38,19200.0
2013-08-05 14:00:00,12.47,12.47,12.45,12.46,20800.0,11.38,11.38,11.3617,11.3709,20800.0
2013-08-05 14:05:00,12.46,12.47,12.46,12.46,2400.0,11.3709,11.38,11.3709,11.3709,2400.0
2013-08-05 14:10:00,12.47,12.48,12.47,12.48,2800.0,11.38,11.3891,11.38,11.3891,2800.0
2013-08-05 14:15:00,12.47,12.47,12.47,12.47,4400.0,11.38,11.38,11.38,11.38,4400.0
2013-08-05 14:20:00,12.47,12.47,12.46,12.46,8000.0,11.38,11.38,11.3709,11.3709,8000.0
2013-08-05 14:25:00,12.46,12.47,12.45,12.47,36800.0,11.3709,11.38,11.3617,11.38,36800.0
2013-08-05 14:30:00,12.47,12.47,12.46,12.47,4400.0,11.38,11.38,11.3709,11.38,4400.0
2013-08-05 14:35:00,12.46,12.47,12.46,12.47,12000.0,11.3709,11.38,11.3709,11.38,12000.0
2013-08-05 14:40:00,12.47,12.47,12.46,12.47,15600.0,11.38,11.38,11.3709,11.38,15600.0
2013-08-05 14:45:00,12.46,12.48,12.46,12.47,12000.0,11.3709,11.3891,11.3709,11.38,12000.0
2013-08-05 14:50:00,12.47,12.47,12.47,12.47,4400.0,11.38,11.38,11.38,11.38,4400.0
2013-08-05 14:55:00,12.47,12.48,12.47,12.48,800.0,11.38,11.3891,11.38,11.3891,800.0
2013-08-05 15:00:00,12.47,12.47,12.46,12.47,88400.0,11.38,11.38,11.3709,11.38,88400.0
2013-08-05 15:05:00,12.47,12.47,12.47,12.47,400.0,11.38,11.38,11.38,11.38,400.0
2013-08-05 15:10:00,12.46,12.47,12.46,12.47,11600.0,11.3709,11.38,11.3709,11.38,11600.0
2013-08-05 15:15:00,12.47,12.48,12.47,12.48,77600.0,11.38,11.3891,11.38,11.3891,77600.0
2013-08-05 15:20:00,12.48,12.48,12.47,12.48,22400.0,11.3891,11.3891,11.38,11.3891,22400.0
2013-08-05 15:25:00,12.48,12.5,12.48,12.49,37600.0,11.3891,11.4074,11.3891,11.3982,37600.0
2013-08-05 15:30:00,12.5,12.5,12.49,12.49,29200.0,11.4074,11.4074,11.3982,11.3982,29200.0
2013-08-05 15:35:00,12.49,12.51,12.49,12.49,128000.0,11.3982,11.4165,11.3982,11.3982,128000.0
2013-08-05 15:40:00,12.49,12.51,12.49,12.51,180800.0,11.3982,11.4165,11.3982,11.4165,180800.0
2013-08-05 15:45:00,12.51,12.51,12.49,12.49,240400.0,11.4165,11.4165,11.3982,11.3982,240400.0
2013-08-05 15:50:00,12.48,12.5,12.47,12.47,165200.0,11.3891,11.4074,11.38,11.38,165200.0
2013-08-05 15:55:00,12.47,12.49,12.47,12.48,378000.0,11.38,11.3982,11.38,11.3891,378000.0
2013-08-06 09:30:00,12.41,12.43,12.4,12.43,499200.0,11.3252,11.3435,11.3161,11.3435,499200.0
2013-08-06 09:35:00,12.43,12.44,12.41,12.43,112000.0,11.3435,11.3526,11.3252,11.3435,112000.0
2013-08-06 09:40:00,12.43,12.43,12.39,12.39,100000.0,11.3435,11.3435,11.307,11.307,100000.0
2013-08-06 09:45:00,12.4,12.4,12.36,12.36,213600.0,11.3161,11.3161,11.2796,11.2796,213600.0
2013-08-06 09:50:00,12.36,12.37,12.34,12.35,203600.0,11.2796,11.2887,11.2613,11.2705,203600.0
2013-08-06 09:55:00,12.34,12.38,12.34,12.37,63600.0,11.2613,11.2978,11.2613,11.2887,63600.0
2013-08-06 10:00:00,12.37,12.37,12.33,12.34,86800.0,11.2887,11.2887,11.2522,11.2613,86800.0
2013-08-06 10:05:00,12.34,12.35,12.32,12.33,75200.0,11.2613,11.2705,11.2431,11.2522,75200.0
2013-08-06 10:10:00,12.32,12.33,12.3,12.33,110800.0,11.2431,11.2522,11.2248,11.2522,110800.0
2013-08-06 10:15:00,12.32,12.34,12.31,12.33,64800.0,11.2431,11.2613,11.234,11.2522,64800.0
2013-08-06 10:20:00,12.33,12.33,12.3,12.31,55200.0,11.2522,11.2522,11.2248,11.234,55200.0
2013-08-06 10:25:00,12.31,12.33,12.31,12.31,151200.0,11.234,11.2522,11.234,11.234,151200.0
2013-08-06 10:30:00,12.3,12.3,12.23,12.23,269200.0,11.2248,11.2248,11.161,11.161,269200.0
2013-08-06 10:35:00,12.24,12.26,12.23,12.24,91200.0,11.1701,11.1883,11.161,11.1701,91200.0
2013-08-06 10:40:00,12.24,12.26,12.22,12.25,69200.0,11.1701,11.1883,11.1518,11.1792,69200.0
2013-08-06 10:45:00,12.26,12.26,12.25,12.25,90400.0,11.1883,11.1883,11.1792,11.1792,90400.0
2013-08-06 10:50:00,12.25,12.25,12.22,12.23,79200.0,11.1792,11.1792,11.1518,11.161,79200.0
2013-08-06 10:55:00,12.22,12.24,12.2,12.2,108400.0,11.1518,11.1701,11.1336,11.1336,108400.0
2013-08-06 11:00:00,12.2,12.22,12.19,12.22,198400.0,11.1336,11.1518,11.1245,11.1518,198400.0
2013-08-06 11:05:00,12.22,12.23,12.21,12.22,95600.0,11.1518,11.161,11.1427,11.1518,95600.0
2013-08-06 11:10:00,12.22,12.24,12.21,12.24,46800.0,11.1518,11.1701,11.1427,11.1701,46800.0
2013-08-06 11:15:00,12.23,12.24,12.23,12.24,45200.0,11.161,11.1701,11.161,11.1701,45200.0
2013-08-06 11:20:00,12.25,12.25,12.24,12.24,36800.0,11.1792,11.1792,11.1701,11.1701,36800.0
2013-08-06 11:25:00,12.25,12.28,12.25,12.27,139200.0,11.1792,11.2066,11.1792,11.1975,139200.0
2013-08-06 11:30:00,12.27,12.28,12.27,12.27,44800.0,11.1975,11.2066,11.1975,11.1975,44800.0
2013-08-06 11:35:00,12.27,12.28,12.26,12.26,105200.0,11.1975,11.2066,11.1883,11.1883,105200.0
2013-08-06 11:40:00,12.27,12.27,12.26,12.26,12000.0,11.1975,11.1975,11.1883,11.1883,12000.0
2013-08-06 11:45:00,12.27,12.27,12.26,12.26,79200.0,11.1975,11.1975,11.1883,11.1883,79200.0
2013-08-06 11:50:00,12.26,12.27,12.26,12.27,84000.0,11.1883,11.1975,11.1883,11.1975,84000.0
2013-08-06 11:55:00,12.27,12.28,12.27,12.28,33200.0,11.1975,11.2066,11.1975,11.2066,33200.0
2013-08-06 12:00:00,12.29,12.29,12.29,12.29,18800.0,11.2157,11.2157,11.2157,11.2157,18800.0
2013-08-06 12:05:00,12.29,12.29,12.28,12.29,40400.0,11.2157,11.2157,11.2066,11.2157,40400.0
2013-08-06 12:10:00,12.29,12.29,12.27,12.27,30800.0,11.2157,11.2157,11.1975,11.1975,30800.0
2013-08-06 12:15:00,12.26,12.26,12.24,12.24,72000.0,11.1883,11.1883,11.1701,11.1701,72000.0
2013-08-06 12:20:00,12.25,12.26,12.25,12.26,20000.0,11.1792,11.1883,11.1792,11.1883,20000.0
2013-08-06 12:25:00,12.26,12.26,12.25,12.25,17200.0,11.1883,11.1883,11.1792,11.1792,17200.0
2013-08-06 12:30:00,12.26,12.27,12.26,12.27,12800.0,11.1883,11.1975,11.1883,11.1975,12800.0
2013-08-06 12:35:00,12.26,12.27,12.26,12.27,14800.0,11.1883,11.1975,11.1883,11.1975,14800.0
2013-08-06 12:40:00,12.28,12.3,12.28,12.3,58000.0,11.2066,11.2248,11.2066,11.2248,58000.0
2013-08-06 12:45:00,12.29,12.3,12.29,12.3,18000.0,11.2157,11.2248,11.2157,11.2248,18000.0
2013-08-06 12:50:00,12.31,12.31,12.3,12.3,34400.0,11.234,11.234,11.2248,11.2248,34400.0
2013-08-06 12:55:00,12.3,12.32,12.3,12.31,24000.0,11.2248,11.2431,11.2248,11.234,24000.0
2013-08-06 13:00:00,12.32,12.32,12.31,12.31,92800.0,11.2431,11.2431,11.234,11.234,92800.0
2013-08-06 13:05:00,12.31,12.31,12.31,12.31,20800.0,11.234,11.234,11.234,11.234,20800.0
2013-08-06 13:10:00,12.31,12.31,12.31,12.31,13600.0,11.234,11.234,11.234,11.234,13600.0
2013-08-06 13:15:00,12.31,12.31,12.3,12.31,2400.0,11.234,11.234,11.2248,11.234,2400.0
2013-08-06 13:20:00,12.31,12.32,12.31,12.32,4400.0,11.234,11.2431,11.234,11.2431,4400.0
2013-08-06 13:25:00,12.31,12.31,12.31,12.31,6800.0,11.234,11.234,11.234,11.234,6800.0
2013-08-06 13:30:00,12.31,12.31,12.3,12.3,13200.0,11.234,11.234,11.2248,11.2248,13200.0
2013-08-06 13:35:00,12.3,12.3,12.28,12.28,54000.0,11.2248,11.2248,11.2066,11.2066,54000.0
2013-08-06 13:40:00,12.28,12.29,12.28,12.28,15600.0,11.2066,11.2157,11.2066,11.2066,15600.0
2013-08-06 13:45:00,12.28,12.28,12.27,12.27,20000.0,11.2066,11.2066,11.1975,11.1975,20000.0
2013-08-06 13:50:00,12.26,12.27,12.26,12.27,18000.0,11.1883,11.1975,11.1883,11.1975,18000.0
2013-08-06 13:55:00,12.27,12.28,12.27,12.27,75600.0,11.1975,11.2066,11.1975,11.1975,75600.0
2013-08-06 14:00:00,12.25,12.27,12.24,12.27,123600.0,11.1792,11.1975,11.1701,11.1975,123600.0
2013-08-06 14:05:00,12.25,12.26,12.25,12.26,26800.0,11.1792,11.1883,11.1792,11.1883,26800.0
2013-08-06 14:10:00,12.26,12.26,12.25,12.25,9600.0,11.1883,11.1883,11.1792,11.1792,9600.0
2013-08-06 14:15:00,12.25,12.25,12.23,12.24,28000.0,11.1792,11.1792,11.161,11.1701,28000.0
2013-08-06 14:20:00,12.24,12.27,12.23,12.27,13600.0,11.1701,11.1975,11.161,11.1975,13600.0
2013-08-06 14:25:00,12.28,12.3,12.28,12.28,112000.0,11.2066,11.2248,11.2066,11.2066,112000.0
2013-08-06 14:30:00,12.29,12.29,12.28,12.28,11200.0,11.2157,11.2157,11.2066,11.2066,11200.0
2013-08-06 14:35:00,12.27,12.27,12.27,12.27,4000.0,11.1975,11.1975,11.1975,11.1975,4000.0
2013-08-06 14:40:00,12.27,12.27,12.25,12.26,33200.0,11.1975,11.1975,11.1792,11.1883,33200.0
2013-08-06 14:45:00,12.26,12.27,12.24,12.25,14400.0,11.1883,11.1975,11.1701,11.1792,14400.0
2013-08-06 14:50:00,12.25,12.27,12.25,12.27,33200.0,11.1792,11.1975,11.1792,11.1975,33200.0
2013-08-06 14:55:00,12.27,12.28,12.27,12.27,6400.0,11.1975,11.2066,11.1975,11.1975,6400.0
2013-08-06 15:00:00,12.27,12.29,12.27,12.28,36800.0,11.1975,11.2157,11.1975,11.2066,36800.0
2013-08-06 15:05:00,12.28,12.28,12.26,12.26,17200.0,11.2066,11.2066,11.1883,11.1883,17200.0
2013-08-06 15:10:00,12.27,12.29,12.27,12.29,31600.0,11.1975,11.2157,11.1975,11.2157,31600.0
2013-08-06 15:15:00,12.29,12.29,12.27,12.28,8400.0,11.2157,11.2157,11.1975,11.2066,8400.0
2013-08-06 15:20:00,12.29,12.29,12.28,12.28,22000.0,11.2157,11.2157,11.2066,11.2066,22000.0
2013-08-06 15:25:00,12.29,12.29,12.29,12.29,18400.0,11.2157,11.2157,11.2157,11.2157,18400.0
2013-08-06 15:30:00,12.28,12.29,12.27,12.27,81600.0,11.2066,11.2157,11.1975,11.1975,81600.0
2013-08-06 15:35:00,12.27,12.28,12.26,12.28,35200.0,11.1975,11.2066,11.1883,11.2066,35200.0
2013-08-06 15:40:00,12.29,12.31,12.28,12.3,108400.0,11.2157,11.234,11.2066,11.2248,108400.0
2013-08-06 15:45:00,12.3,12.3,12.28,12.29,120400.0,11.2248,11.2248,11.2066,11.2157,120400.0
2013-08-06 15:50:00,12.28,12.29,12.25,12.25,461200.0,11.2066,11.2157,11.1792,11.1792,461200.0
2013-08-06 15:55:00,12.26,12.28,12.25,12.28,601200.0,11.1883,11.2066,11.1792,11.2066,601200.0
2013-08-07 09:30:00,12.15,12.16,12.11,12.12,386000.0,11.088,11.0971,11.0514,11.0606,386000.0
2013-08-07 09:35:00,12.12,12.14,12.12,12.13,182400.0,11.0606,11.0788,11.0606,11.0697,182400.0
2013-08-07 09:40:00,12.13,12.17,12.13,12.16,248000.0,11.0697,11.1062,11.0697,11.0971,248000.0
2013-08-07 09:45:00,12.16,12.2,12.16,12.19,132000.0,11.0971,11.1336,11.0971,11.1245,132000.0
2013-08-07 09:50:00,12.19,12.19,12.15,12.16,127600.0,11.1245,11.1245,11.088,11.0971,127600.0
2013-08-07 09:55:00,12.15,12.15,12.07,12.09,205600.0,11.088,11.088,11.0149,11.0332,205600.0
2013-08-07 10:00:00,12.07,12.07,12.04,12.05,137600.0,11.0149,11.0149,10.9876,10.9967,137600.0
2013-08-07 10:05:00,12.05,12.07,12.04,12.06,187200.0,10.9967,11.0149,10.9876,11.0058,187200.0
2013-08-07 10:10:00,12.06,12.06,12.02,12.04,230800.0,11.0058,11.0058,10.9693,10.9876,230800.0
2013-08-07 10:15:00,12.04,12.05,12.03,12.05,73600.0,10.9876,10.9967,10.9784,10.9967,73600.0
2013-08-07 10:20:00,12.05,12.05,12.03,12.04,51200.0,10.9967,10.9967,10.9784,10.9876,51200.0
2013-08-07 10:25:00,12.04,12.04,12.03,12.03,67200.0,10.9876,10.9876,10.9784,10.9784,67200.0
2013-08-07 10:30:00,12.03,12.05,12.01,12.04,107200.0,10.9784,10.9967,10.9602,10.9876,107200.0
2013-08-07 10:35:00,12.04,12.04,12.02,12.04,47600.0,10.9876,10.9876,10.9693,10.9876,47600.0
2013-08-07 10:40:00,12.03,12.07,12.02,12.06,156400.0,10.9784,11.0149,10.9693,11.0058,156400.0
2013-08-07 10:45:00,12.06,12.07,12.06,12.06,38400.0,11.0058,11.0149,11.0058,11.0058,38400.0
2013-08-07 10:50:00,12.07,12.07,12.06,12.06,78800.0,11.0149,11.0149,11.0058,11.0058,78800.0
2013-08-07 10:55:00,12.06,12.08,12.06,12.08,14800.0,11.0058,11.0241,11.0058,11.0241,14800.0
2013-08-07 11:00:00,12.08,12.08,12.07,12.08,37600.0,11.0241,11.0241,11.0149,11.0241,37600.0
2013-08-07 11:05:00,12.08,12.08,12.07,12.08,16400.0,11.0241,11.0241,11.0149,11.0241,16400.0
2013-08-07 11:10:00,12.08,12.1,12.08,12.09,56000.0,11.0241,11.0423,11.0241,11.0332,56000.0
2013-08-07 11:15:00,12.09,12.09,12.08,12.08,15600.0,11.0332,11.0332,11.0241,11.0241,15600.0
2013-08-07 11:20:00,12.08,12.08,12.07,12.07,10400.0,11.0241,11.0241,11.0149,11.0149,10400.0
2013-08-07 11:25:00,12.07,12.08,12.06,12.06,19600.0,11.0149,11.0241,11.0058,11.0058,19600.0
2013-08-07 11:30:00,12.06,12.06,12.05,12.06,66400.0,11.0058,11.0058,10.9967,11.0058,66400.0
2013-08-07 11:35:00,12.07,12.07,12.06,12.06,28800.0,11.0149,11.0149,11.0058,11.0058,28800.0
2013-08-07 11:40:00,12.04,12.06,12.04,12.05,33600.0,10.9876,11.0058,10.9876,10.9967,33600.0
2013-08-07 11:45:00,12.05,12.05,12.03,12.04,120000.0,10.9967,10.9967,10.9784,10.9876,120000.0
2013-08-07 11:50:00,12.04,12.07,12.04,12.07,62000.0,10.9876,11.0149,10.9876,11.0149,62000.0
2013-08-07 11:55:00,12.07,12.08,12.06,12.07,124000.0,11.0149,11.0241,11.0058,11.0149,124000.0
2013-08-07 12:00:00,12.06,12.07,12.06,12.07,14400.0,11.0058,11.0149,11.0058,11.0149,14400.0
2013-08-07 12:05:00,12.08,12.08,12.06,12.07,44000.0,11.0241,11.0241,11.0058,11.0149,44000.0
2013-08-07 12:10:00,12.07,12.09,12.07,12.09,34000.0,11.0149,11.0332,11.0149,11.0332,34000.0
2013-08-07 12:15:00,12.07,12.08,12.07,12.08,20000.0,11.0149,11.0241,11.0149,11.0241,20000.0
2013-08-07 12:20:00,12.09,12.1,12.09,12.09,24000.0,11.0332,11.0423,11.0332,11.0332,24000.0
2013-08-07 12:25:00,12.09,12.09,12.08,12.09,13200.0,11.0332,11.0332,11.0241,11.0332,13200.0
2013-08-07 12:30:00,12.08,12.1,12.08,12.1,126000.0,11.0241,11.0423,11.0241,11.0423,126000.0
2013-08-07 12:35:00,12.11,12.13,12.11,12.13,85200.0,11.0514,11.0697,11.0514,11.0697,85200.0
2013-08-07 12:40:00,12.13,12.14,12.12,12.13,23200.0,11.0697,11.0788,11.0606,11.0697,23200.0
2013-08-07 12:45:00,12.15,12.15,12.13,12.13,19600.0,11.088,11.088,11.0697,11.0697,19600.0
2013-08-07 12:50:00,12.13,12.14,12.13,12.13,40000.0,11.0697,11.0788,11.0697,11.0697,40000.0
2013-08-07 12:55:00,12.14,12.15,12.14,12.15,11200.0,11.0788,11.088,11.0788,11.088,11200.0
2013-08-07 13:00:00,12.14,12.15,12.14,12.14,34800.0,11.0788,11.088,11.0788,11.0788,34800.0
2013-08-07 13:05:00,12.15,12.15,12.14,12.15,28000.0,11.088,11.088,11.0788,11.088,28000.0
2013-08-07 13:10:00,12.16,12.16,12.15,12.15,38000.0,11.0971,11.0971,11.088,11.088,38000.0
2013-08-07 13:15:00,12.15,12.16,12.15,12.15,30800.0,11.088,11.0971,11.088,11.088,30800.0
2013-08-07 13:20:00,12.14,12.15,12.14,12.14,4400.0,11.0788,11.088,11.0788,11.0788,4400.0
2013-08-07 13:25:00,12.15,12.17,12.15,12.16,44000.0,11.088,11.1062,11.088,11.0971,44000.0
2013-08-07 13:30:00,12.17,12.17,12.15,12.16,18400.0,11.1062,11.1062,11.088,11.0971,18400.0
2013-08-07 13:35:00,12.15,12.16,12.15,12.15,25600.0,11.088,11.0971,11.088,11.088,25600.0
2013-08-07 13:40:00,12.15,12.15,12.14,12.14,8800.0,11.088,11.088,11.0788,11.0788,8800.0
2013-08-07 13:45:00,12.13,12.13,12.13,12.13,38400.0,11.0697,11.0697,11.0697,11.0697,38400.0
2013-08-07 13:50:00,12.13,12.13,12.13,12.13,6000.0,11.0697,11.0697,11.0697,11.0697,6000.0
2013-08-07 13:55:00,12.13,12.15,12.13,12.15,23600.0,11.0697,11.088,11.0697,11.088,23600.0
2013-08-07 14:00:00,12.15,12.16,12.15,12.15,16000.0,11.088,11.0971,11.088,11.088,16000.0
2013-08-07 14:05:00,12.15,12.15,12.14,12.14,7200.0,11.088,11.088,11.0788,11.0788,7200.0
2013-08-07 14:10:00,12.14,12.15,12.14,12.15,24000.0,11.0788,11.088,11.0788,11.088,24000.0
2013-08-07 14:15:00,12.16,12.17,12.16,12.16,6400.0,11.0971,11.1062,11.0971,11.0971,6400.0
2013-08-07 14:20:00,12.15,12.15,12.11,12.11,30000.0,11.088,11.088,11.0514,11.0514,30000.0
2013-08-07 14:25:00,12.12,12.13,12.11,12.13,20400.0,11.0606,11.0697,11.0514,11.0697,20400.0
2013-08-07 14:30:00,12.13,12.14,12.13,12.13,38000.0,11.0697,11.0788,11.0697,11.0697,38000.0
2013-08-07 14:35:00,12.13,12.13,12.12,12.13,34400.0,11.0697,11.0697,11.0606,11.0697,34400.0
2013-08-07 14:40:00,12.13,12.14,12.12,12.12,45200.0,11.0697,11.0788,11.0606,11.0606,45200.0
2013-08-07 14:45:00,12.13,12.13,12.12,12.12,30000.0,11.0697,11.0697,11.0606,11.0606,30000.0
2013-08-07 14:50:00,12.13,12.13,12.12,12.13,14000.0,11.0697,11.0697,11.0606,11.0697,14000.0
2013-08-07 14:55:00,12.13,12.16,12.13,12.15,50800.0,11.0697,11.0971,11.0697,11.088,50800.0
2013-08-07 15:00:00,12.15,12.17,12.15,12.17,64800.0,11.088,11.1062,11.088,11.1062,64800.0
2013-08-07 15:05:00,12.17,12.17,12.15,12.16,36800.0,11.1062,11.1062,11.088,11.0971,36800.0
2013-08-07 15:10:00,12.17,12.2,12.17,12.19,175200.0,11.1062,11.1336,11.1062,11.1245,175200.0
2013-08-07 15:15:00,12.19,12.19,12.18,12.18,40800.0,11.1245,11.1245,11.1153,11.1153,40800.0
2013-08-07 15:20:00,12.18,12.18,12.17,12.17,25600.0,11.1153,11.1153,11.1062,11.1062,25600.0
2013-08-07 15:25:00,12.17,12.18,12.16,12.18,234400.0,11.1062,11.1153,11.0971,11.1153,234400.0
2013-08-07 15:30:00,12.18,12.18,12.15,12.16,55200.0,11.1153,11.1153,11.088,11.0971,55200.0
2013-08-07 15:35:00,12.17,12.19,12.17,12.19,44800.0,11.1062,11.1245,11.1062,11.1245,44800.0
2013-08-07 15:40:00,12.19,12.19,12.18,12.19,31200.0,11.1245,11.1245,11.1153,11.1245,31200.0
2013-08-07 15:45:00,12.18,12.19,12.17,12.17,128000.0,11.1153,11.1245,11.1062,11.1062,128000.0
2013-08-07 15:50:00,12.17,12.17,12.13,12.14,353200.0,11.1062,11.1062,11.0697,11.0788,353200.0
2013-08-07 15:55:00,12.13,12.16,12.13,12.15,518400.0,11.0697,11.0971,11.0697,11.088,518400.0
2013-08-08 09:30:00,12.32,12.35,12.31,12.31,382000.0,11.2431,11.2705,11.234,11.234,382000.0
2013-08-08 09:35:00,12.31,12.36,12.31,12.31,372400.0,11.234,11.2796,11.234,11.234,372400.0
2013-08-08 09:40:00,12.31,12.33,12.29,12.3,259600.0,11.234,11.2522,11.2157,11.2248,259600.0
2013-08-08 09:45:00,12.3,12.31,12.28,12.3,316800.0,11.2248,11.234,11.2066,11.2248,316800.0
2013-08-08 09:50:00,12.3,12.3,12.26,12.27,294400.0,11.2248,11.2248,11.1883,11.1975,294400.0
2013-08-08 09:55:00,12.26,12.29,12.26,12.29,296400.0,11.1883,11.2157,11.1883,11.2157,296400.0
2013-08-08 10:00:00,12.28,12.29,12.25,12.25,56400.0,11.2066,11.2157,11.1792,11.1792,56400.0
2013-08-08 10:05:00,12.26,12.26,12.22,12.22,169600.0,11.1883,11.1883,11.1518,11.1518,169600.0
2013-08-08 10:10:00,12.22,12.22,12.17,12.18,221200.0,11.1518,11.1518,11.1062,11.1153,221200.0
2013-08-08 10:15:00,12.18,12.18,12.16,12.17,215200.0,11.1153,11.1153,11.0971,11.1062,215200.0
2013-08-08 10:20:00,12.17,12.19,12.17,12.19,203600.0,11.1062,11.1245,11.1062,11.1245,203600.0
2013-08-08 10:25:00,12.19,12.2,12.19,12.2,102800.0,11.1245,11.1336,11.1245,11.1336,102800.0
2013-08-08 10:30:00,12.18,12.18,12.12,12.13,223600.0,11.1153,11.1153,11.0606,11.0697,223600.0
2013-08-08 10:35:00,12.13,12.13,12.11,12.13,76000.0,11.0697,11.0697,11.0514,11.0697,76000.0
2013-08-08 10:40:00,12.13,12.13,12.11,12.11,38800.0,11.0697,11.0697,11.0514,11.0514,38800.0
2013-08-08 10:45:00,12.11,12.13,12.09,12.13,163200.0,11.0514,11.0697,11.0332,11.0697,163200.0
2013-08-08 10:50:00,12.12,12.14,12.12,12.14,34800.0,11.0606,11.0788,11.0606,11.0788,34800.0
2013-08-08 10:55:00,12.14,12.15,12.14,12.15,179600.0,11.0788,11.088,11.0788,11.088,179600.0
2013-08-08 11:00:00,12.15,12.15,12.13,12.14,85600.0,11.088,11.088,11.0697,11.0788,85600.0
2013-08-08 11:05:00,12.13,12.15,12.13,12.14,36000.0,11.0697,11.088,11.0697,11.0788,36000.0
2013-08-08 11:10:00,12.15,12.15,12.14,12.14,110800.0,11.088,11.088,11.0788,11.0788,110800.0
2013-08-08 11:15:00,12.15,12.15,12.13,12.14,40400.0,11.088,11.088,11.0697,11.0788,40400.0
2013-08-08 11:20:00,12.14,12.16,12.14,12.16,32000.0,11.0788,11.0971,11.0788,11.0971,32000.0
2013-08-08 11:25:00,12.15,12.17,12.15,12.17,38000.0,11.088,11.1062,11.088,11.1062,38000.0
2013-08-08 11:30:00,12.17,12.19,12.16,12.19,48800.0,11.1062,11.1245,11.0971,11.1245,48800.0
2013-08-08 11:35:00,12.19,12.19,12.18,12.19,63600.0,11.1245,11.1245,11.1153,11.1245,63600.0
2013-08-08 11:40:00,12.2,12.2,12.17,12.18,27200.0,11.1336,11.1336,11.1062,11.1153,27200.0
2013-08-08 11:45:00,12.18,12.18,12.18,12.18,26000.0,11.1153,11.1153,11.1153,11.1153,26000.0
2013-08-08 11:50:00,12.19,12.19,12.19,12.19,29600.0,11.1245,11.1245,11.1245,11.1245,29600.0
2013-08-08 11:55:00,12.2,12.21,12.2,12.21,77600.0,11.1336,11.1427,11.1336,11.1427,77600.0
2013-08-08 12:00:00,12.21,12.24,12.21,12.23,64800.0,11.1427,11.1701,11.1427,11.161,64800.0
2013-08-08 12:05:00,12.24,12.24,12.23,12.23,66800.0,11.1701,11.1701,11.161,11.161,66800.0
2013-08-08 12:10:00,12.23,12.26,12.23,12.26,59200.0,11.161,11.1883,11.161,11.1883,59200.0
2013-08-08 12:15:00,12.26,12.29,12.26,12.28,94000.0,11.1883,11.2157,11.1883,11.2066,94000.0
2013-08-08 12:20:00,12.29,12.29,12.27,12.27,160400.0,11.2157,11.2157,11.1975,11.1975,160400.0
2013-08-08 12:25:00,12.27,12.28,12.27,12.28,103200.0,11.1975,11.2066,11.1975,11.2066,103200.0
2013-08-08 12:30:00,12.28,12.31,12.28,12.3,109600.0,11.2066,11.234,11.2066,11.2248,109600.0
2013-08-08 12:35:00,12.31,12.31,12.3,12.31,31200.0,11.234,11.234,11.2248,11.234,31200.0
2013-08-08 12:40:00,12.31,12.33,12.31,12.32,72000.0,11.234,11.2522,11.234,11.2431,72000.0
2013-08-08 12:45:00,12.33,12.33,12.31,12.31,98000.0,11.2522,11.2522,11.234,11.234,98000.0
2013-08-08 12:50:00,12.31,12.32,12.31,12.31,42800.0,11.234,11.2431,11.234,11.234,42800.0
2013-08-08 12:55:00,12.31,12.31,12.31,12.31,36000.0,11.234,11.234,11.234,11.234,36000.0
2013-08-08 13:00:00,12.31,12.34,12.31,12.34,34800.0,11.234,11.2613,11.234,11.2613,34800.0
2013-08-08 13:05:00,12.35,12.35,12.33,12.33,35600.0,11.2705,11.2705,11.2522,11.2522,35600.0
2013-08-08 13:10:00,12.32,12.32,12.31,12.31,11200.0,11.2431,11.2431,11.234,11.234,11200.0
2013-08-08 13:15:00,12.31,12.31,12.3,12.3,51200.0,11.234,11.234,11.2248,11.2248,51200.0
2013-08-08 13:20:00,12.3,12.31,12.3,12.31,33600.0,11.2248,11.234,11.2248,11.234,33600.0
2013-08-08 13:25:00,12.31,12.32,12.31,12.31,61200.0,11.234,11.2431,11.234,11.234,61200.0
2013-08-08 13:30:00,12.32,12.33,12.31,12.31,132400.0,11.2431,11.2522,11.234,11.234,132400.0
2013-08-08 13:35:00,12.31,12.31,12.3,12.3,28400.0,11.234,11.234,11.2248,11.2248,28400.0
2013-08-08 13:40:00,12.3,12.3,12.29,12.3,7600.0,11.2248,11.2248,11.2157,11.2248,7600.0
2013-08-08 13:45:00,12.3,12.31,12.3,12.31,134000.0,11.2248,11.234,11.2248,11.234,134000.0
2013-08-08 13:50:00,12.31,12.32,12.3,12.32,9200.0,11.234,11.2431,11.2248,11.2431,9200.0
2013-08-08 13:55:00,12.33,12.33,12.31,12.33,42400.0,11.2522,11.2522,11.234,11.2522,42400.0
2013-08-08 14:00:00,12.33,12.34,12.32,12.32,20800.0,11.2522,11.2613,11.2431,11.2431,20800.0
2013-08-08 14:05:00,12.33,12.33,12.31,12.31,26800.0,11.2522,11.2522,11.234,11.234,26800.0
2013-08-08 14:10:00,12.32,12.33,12.31,12.32,21600.0,11.2431,11.2522,11.234,11.2431,21600.0
2013-08-08 14:15:00,12.32,12.32,12.32,12.32,14000.0,11.2431,11.2431,11.2431,11.2431,14000.0
2013-08-08 14:20:00,12.33,12.33,12.32,12.33,8800.0,11.2522,11.2522,11.2431,11.2522,8800.0
2013-08-08 14:25:00,12.32,12.35,12.32,12.35,16000.0,11.2431,11.2705,11.2431,11.2705,16000.0
2013-08-08 14:30:00,12.35,12.36,12.32,12.32,50800.0,11.2705,11.2796,11.2431,11.2431,50800.0
2013-08-08 14:35:00,12.33,12.33,12.32,12.33,18000.0,11.2522,11.2522,11.2431,11.2522,18000.0
2013-08-08 14:40:00,12.34,12.34,12.33,12.34,23200.0,11.2613,11.2613,11.2522,11.2613,23200.0
2013-08-08 14:45:00,12.33,12.34,12.33,12.34,5600.0,11.2522,11.2613,11.2522,11.2613,5600.0
2013-08-08 14:50:00,12.33,12.33,12.31,12.31,44000.0,11.2522,11.2522,11.234,11.234,44000.0
2013-08-08 14:55:00,12.31,12.32,12.31,12.32,60000.0,11.234,11.2431,11.234,11.2431,60000.0
2013-08-08 15:00:00,12.32,12.33,12.32,12.32,23600.0,11.2431,11.2522,11.2431,11.2431,23600.0
2013-08-08 15:05:00,12.32,12.33,12.31,12.33,36000.0,11.2431,11.2522,11.234,11.2522,36000.0
2013-08-08 15:10:00,12.33,12.33,12.31,12.31,19200.0,11.2522,11.2522,11.234,11.234,19200.0
2013-08-08 15:15:00,12.31,12.32,12.31,12.31,95600.0,11.234,11.2431,11.234,11.234,95600.0
2013-08-08 15:20:00,12.3,12.31,12.29,12.3,131600.0,11.2248,11.234,11.2157,11.2248,131600.0
2013-08-08 15:25:00,12.31,12.31,12.3,12.31,52400.0,11.234,11.234,11.2248,11.234,52400.0
2013-08-08 15:30:00,12.31,12.32,12.31,12.31,46800.0,11.234,11.2431,11.234,11.234,46800.0
2013-08-08 15:35:00,12.31,12.32,12.3,12.32,103200.0,11.234,11.2431,11.2248,11.2431,103200.0
2013-08-08 15:40:00,12.32,12.33,12.32,12.32,88400.0,11.2431,11.2522,11.2431,11.2431,88400.0
2013-08-08 15:45:00,12.32,12.32,12.31,12.32,63200.0,11.2431,11.2431,11.234,11.2431,63200.0
2013-08-08 15:50:00,12.32,12.32,12.29,12.3,68000.0,11.2431,11.2431,11.2157,11.2248,68000.0
2013-08-08 15:55:00,12.3,12.31,12.28,12.28,247200.0,11.2248,11.234,11.2066,11.2066,247200.0
2013-08-09 09:30:00,12.22,12.25,12.21,12.25,75200.0,11.1518,11.1792,11.1427,11.1792,75200.0
2013-08-09 09:35:00,12.26,12.29,12.26,12.28,61600.0,11.1883,11.2157,11.1883,11.2066,61600.0
2013-08-09 09:40:00,12.28,12.31,12.27,12.3,128400.0,11.2066,11.234,11.1975,11.2248,128400.0
2013-08-09 09:45:00,12.31,12.34,12.31,12.33,90400.0,11.234,11.2613,11.234,11.2522,90400.0
2013-08-09 09:50:00,12.33,12.34,12.3,12.3,20000.0,11.2522,11.2613,11.2248,11.2248,20000.0
2013-08-09 09:55:00,12.31,12.32,12.3,12.31,48400.0,11.234,11.2431,11.2248,11.234,48400.0
2013-08-09 10:00:00,12.32,12.32,12.3,12.31,15600.0,11.2431,11.2431,11.2248,11.234,15600.0
2013-08-09 10:05:00,12.31,12.31,12.24,12.25,111200.0,11.234,11.234,11.1701,11.1792,111200.0
2013-08-09 10:10:00,12.26,12.26,12.25,12.25,26800.0,11.1883,11.1883,11.1792,11.1792,26800.0
2013-08-09 10:15:00,12.26,12.26,12.22,12.22,15600.0,11.1883,11.1883,11.1518,11.1518,15600.0
2013-08-09 10:20:00,12.22,12.22,12.19,12.22,89200.0,11.1518,11.1518,11.1245,11.1518,89200.0
2013-08-09 10:25:00,12.21,12.22,12.2,12.22,48800.0,11.1427,11.1518,11.1336,11.1518,48800.0
2013-08-09 10:30:00,12.22,12.24,12.22,12.22,51600.0,11.1518,11.1701,11.1518,11.1518,51600.0
2013-08-09 10:35:00,12.22,12.23,12.2,12.23,44000.0,11.1518,11.161,11.1336,11.161,44000.0
2013-08-09 10:40:00,12.23,12.26,12.22,12.26,45200.0,11.161,11.1883,11.1518,11.1883,45200.0
2013-08-09 10:45:00,12.26,12.27,12.24,12.24,86000.0,11.1883,11.1975,11.1701,11.1701,86000.0
2013-08-09 10:50:00,12.24,12.24,12.2,12.2,34400.0,11.1701,11.1701,11.1336,11.1336,34400.0
2013-08-09 10:55:00,12.2,12.2,12.17,12.18,43600.0,11.1336,11.1336,11.1062,11.1153,43600.0
2013-08-09 11:00:00,12.18,12.18,12.13,12.15,152000.0,11.1153,11.1153,11.0697,11.088,152000.0
2013-08-09 11:05:00,12.13,12.15,12.12,12.15,224000.0,11.0697,11.088,11.0606,11.088,224000.0
2013-08-09 11:10:00,12.14,12.16,12.14,12.15,68800.0,11.0788,11.0971,11.0788,11.088,68800.0
2013-08-09 11:15:00,12.15,12.16,12.13,12.15,22400.0,11.088,11.0971,11.0697,11.088,22400.0
2013-08-09 11:20:00,12.13,12.14,12.09,12.09,208800.0,11.0697,11.0788,11.0332,11.0332,208800.0
2013-08-09 11:25:00,12.09,12.09,12.05,12.08,188800.0,11.0332,11.0332,10.9967,11.0241,188800.0
2013-08-09 11:30:00,12.08,12.09,12.07,12.09,52400.0,11.0241,11.0332,11.0149,11.0332,52400.0
2013-08-09 11:35:00,12.09,12.11,12.09,12.1,110000.0,11.0332,11.0514,11.0332,11.0423,110000.0
2013-08-09 11:40:00,12.11,12.11,12.1,12.1,142400.0,11.0514,11.0514,11.0423,11.0423,142400.0
2013-08-09 11:45:00,12.1,12.13,12.1,12.13,67200.0,11.0423,11.0697,11.0423,11.0697,67200.0
2013-08-09 11:50:00,12.14,12.15,12.13,12.13,106800.0,11.0788,11.088,11.0697,11.0697,106800.0
2013-08-09 11:55:00,12.14,12.15,12.13,12.13,78800.0,11.0788,11.088,11.0697,11.0697,78800.0
2013-08-09 12:00:00,12.13,12.14,12.12,12.13,53200.0,11.0697,11.0788,11.0606,11.0697,53200.0
2013-08-09 12:05:00,12.13,12.13,12.11,12.12,45600.0,11.0697,11.0697,11.0514,11.0606,45600.0
2013-08-09 12:10:00,12.13,12.17,12.13,12.16,47200.0,11.0697,11.1062,11.0697,11.0971,47200.0
2013-08-09 12:15:00,12.15,12.16,12.15,12.15,46000.0,11.088,11.0971,11.088,11.088,46000.0
2013-08-09 12:20:00,12.15,12.18,12.15,12.15,67600.0,11.088,11.1153,11.088,11.088,67600.0
2013-08-09 12:25:00,12.16,12.17,12.16,12.17,9200.0,11.0971,11.1062,11.0971,11.1062,9200.0
2013-08-09 12:30:00,12.17,12.2,12.17,12.2,14800.0,11.1062,11.1336,11.1062,11.1336,14800.0
2013-08-09 12:35:00,12.2,12.22,12.2,12.22,18000.0,11.1336,11.1518,11.1336,11.1518,18000.0
2013-08-09 12:40:00,12.22,12.22,12.21,12.22,33200.0,11.1518,11.1518,11.1427,11.1518,33200.0
2013-08-09 12:45:00,12.21,12.21,12.21,12.21,3200.0,11.1427,11.1427,11.1427,11.1427,3200.0
2013-08-09 12:50:00,12.22,12.22,12.2,12.2,34400.0,11.1518,11.1518,11.1336,11.1336,34400.0
2013-08-09 12:55:00,12.2,12.2,12.19,12.19,91600.0,11.1336,11.1336,11.1245,11.1245,91600.0
2013-08-09 13:00:00,12.19,12.19,12.18,12.19,70800.0,11.1245,11.1245,11.1153,11.1245,70800.0
2013-08-09 13:05:00,12.18,12.19,12.18,12.19,10000.0,11.1153,11.1245,11.1153,11.1245,10000.0
2013-08-09 13:10:00,12.19,12.2,12.19,12.19,36000.0,11.1245,11.1336,11.1245,11.1245,36000.0
2013-08-09 13:15:00,12.2,12.21,12.2,12.2,33200.0,11.1336,11.1427,11.1336,11.1336,33200.0
2013-08-09 13:20:00,12.21,12.22,12.21,12.22,4800.0,11.1427,11.1518,11.1427,11.1518,4800.0
2013-08-09 13:25:00,12.22,12.24,12.22,12.23,54800.0,11.1518,11.1701,11.1518,11.161,54800.0
2013-08-09 13:30:00,12.24,12.25,12.24,12.24,32000.0,11.1701,11.1792,11.1701,11.1701,32000.0
2013-08-09 13:35:00,12.24,12.24,12.24,12.24,17200.0,11.1701,11.1701,11.1701,11.1701,17200.0
2013-08-09 13:40:00,12.24,12.25,12.24,12.24,26400.0,11.1701,11.1792,11.1701,11.1701,26400.0
2013-08-09 13:45:00,12.24,12.24,12.21,12.22,33200.0,11.1701,11.1701,11.1427,11.1518,33200.0
2013-08-09 13:50:00,12.22,12.24,12.22,12.24,19200.0,11.1518,11.1701,11.1518,11.1701,19200.0
2013-08-09 13:55:00,12.24,12.24,12.22,12.22,4400.0,11.1701,11.1701,11.1518,11.1518,4400.0
2013-08-09 14:00:00,12.22,12.23,12.21,12.22,63200.0,11.1518,11.161,11.1427,11.1518,63200.0
2013-08-09 14:05:00,12.22,12.22,12.18,12.18,38800.0,11.1518,11.1518,11.1153,11.1153,38800.0
2013-08-09 14:10:00,12.19,12.21,12.19,12.21,9200.0,11.1245,11.1427,11.1245,11.1427,9200.0
2013-08-09 14:15:00,12.19,12.22,12.18,12.21,41600.0,11.1245,11.1518,11.1153,11.1427,41600.0
2013-08-09 14:20:00,12.21,12.22,12.21,12.22,23600.0,11.1427,11.1518,11.1427,11.1518,23600.0
2013-08-09 14:25:00,12.22,12.22,12.21,12.22,23200.0,11.1518,11.1518,11.1427,11.1518,23200.0
2013-08-09 14:30:00,12.22,12.23,12.2,12.21,95200.0,11.1518,11.161,11.1336,11.1427,95200.0
2013-08-09 14:35:00,12.21,12.21,12.16,12.16,100000.0,11.1427,11.1427,11.0971,11.0971,100000.0
2013-08-09 14:40:00,12.17,12.19,12.17,12.18,37200.0,11.1062,11.1245,11.1062,11.1153,37200.0
2013-08-09 14:45:00,12.18,12.2,12.17,12.2,9600.0,11.1153,11.1336,11.1062,11.1336,9600.0
2013-08-09 14:50:00,12.2,12.2,12.19,12.2,22000.0,11.1336,11.1336,11.1245,11.1336,22000.0
2013-08-09 14:55:00,12.19,12.19,12.17,12.17,5600.0,11.1245,11.1245,11.1062,11.1062,5600.0
2013-08-09 15:00:00,12.21,12.21,12.2,12.2,10400.0,11.1427,11.1427,11.1336,11.1336,10400.0
2013-08-09 15:05:00,12.2,12.21,12.19,12.19,12800.0,11.1336,11.1427,11.1245,11.1245,12800.0
2013-08-09 15:10:00,12.19,12.2,12.18,12.19,35600.0,11.1245,11.1336,11.1153,11.1245,35600.0
2013-08-09 15:15:00,12.2,12.2,12.2,12.2,3600.0,11.1336,11.1336,11.1336,11.1336,3600.0
2013-08-09 15:20:00,12.21,12.22,12.2,12.2,109200.0,11.1427,11.1518,11.1336,11.1336,109200.0
2013-08-09 15:25:00,12.21,12.21,12.18,12.18,54000.0,11.1427,11.1427,11.1153,11.1153,54000.0
2013-08-09 15:30:00,12.19,12.19,12.17,12.17,77200.0,11.1245,11.1245,11.1062,11.1062,77200.0
2013-08-09 15:35:00,12.17,12.19,12.16,12.18,50800.0,11.1062,11.1245,11.0971,11.1153,50800.0
2013-08-09 15:40:00,12.19,12.2,12.17,12.17,40000.0,11.1245,11.1336,11.1062,11.1062,40000.0
2013-08-09 15:45:00,12.17,12.18,12.15,12.16,236000.0,11.1062,11.1153,11.088,11.0971,236000.0
2013-08-09 15:50:00,12.16,12.16,12.14,12.14,388400.0,11.0971,11.0971,11.0788,11.0788,388400.0
2013-08-09 15:55:00,12.15,12.18,12.15,12.17,775200.0,11.088,11.1153,11.088,11.1062,775200.0
2013-08-12 09:30:00,11.99,12.01,11.97,12.01,400800.0,10.9419,10.9602,10.9237,10.9602,400800.0
2013-08-12 09:35:00,12.01,12.06,12.01,12.06,116400.0,10.9602,11.0058,10.9602,11.0058,116400.0
2013-08-12 09:40:00,12.07,12.08,12.06,12.08,63200.0,11.0149,11.0241,11.0058,11.0241,63200.0
2013-08-12 09:45:00,12.09,12.1,12.06,12.07,68000.0,11.0332,11.0423,11.0058,11.0149,68000.0
2013-08-12 09:50:00,12.09,12.11,12.09,12.11,38000.0,11.0332,11.0514,11.0332,11.0514,38000.0
2013-08-12 09:55:00,12.1,12.1,12.08,12.08,46800.0,11.0423,11.0423,11.0241,11.0241,46800.0
2013-08-12 10:00:00,12.09,12.13,12.08,12.09,74000.0,11.0332,11.0697,11.0241,11.0332,74000.0
2013-08-12 10:05:00,12.09,12.11,12.09,12.11,148400.0,11.0332,11.0514,11.0332,11.0514,148400.0
2013-08-12 10:10:00,12.11,12.14,12.11,12.13,45200.0,11.0514,11.0788,11.0514,11.0697,45200.0
2013-08-12 10:15:00,12.14,12.14,12.09,12.11,74800.0,11.0788,11.0788,11.0332,11.0514,74800.0
2013-08-12 10:20:00,12.11,12.11,12.09,12.11,12000.0,11.0514,11.0514,11.0332,11.0514,12000.0
2013-08-12 10:25:00,12.12,12.12,12.09,12.09,16800.0,11.0606,11.0606,11.0332,11.0332,16800.0
2013-08-12 10:30:00,12.1,12.12,12.1,12.11,26800.0,11.0423,11.0606,11.0423,11.0514,26800.0
2013-08-12 10:35:00,12.12,12.15,12.12,12.13,54000.0,11.0606,11.088,11.0606,11.0697,54000.0
2013-08-12 10:40:00,12.13,12.15,12.13,12.15,32000.0,11.0697,11.088,11.0697,11.088,32000.0
2013-08-12 10:45:00,12.15,12.15,12.13,12.13,32000.0,11.088,11.088,11.0697,11.0697,32000.0
2013-08-12 10:50:00,12.13,12.14,12.13,12.13,40000.0,11.0697,11.0788,11.0697,11.0697,40000.0
2013-08-12 10:55:00,12.14,12.16,12.13,12.15,48000.0,11.0788,11.0971,11.0697,11.088,48000.0
2013-08-12 11:00:00,12.16,12.17,12.15,12.15,36800.0,11.0971,11.1062,11.088,11.088,36800.0
2013-08-12 11:05:00,12.15,12.15,12.13,12.13,17600.0,11.088,11.088,11.0697,11.0697,17600.0
2013-08-12 11:10:00,12.13,12.13,12.12,12.12,15600.0,11.0697,11.0697,11.0606,11.0606,15600.0
2013-08-12 11:15:00,12.13,12.13,12.13,12.13,9600.0,11.0697,11.0697,11.0697,11.0697,9600.0
2013-08-12 11:20:00,12.14,12.16,12.14,12.15,20400.0,11.0788,11.0971,11.0788,11.088,20400.0
2013-08-12 11:25:00,12.14,12.16,12.14,12.16,7600.0,11.0788,11.0971,11.0788,11.0971,7600.0
2013-08-12 11:30:00,12.16,12.17,12.15,12.15,28800.0,11.0971,11.1062,11.088,11.088,28800.0
2013-08-12 11:35:00,12.15,12.15,12.14,12.14,6400.0,11.088,11.088,11.0788,11.0788,6400.0
2013-08-12 11:40:00,12.15,12.16,12.15,12.16,23600.0,11.088,11.0971,11.088,11.0971,23600.0
2013-08-12 11:45:00,12.15,12.15,12.13,12.13,16000.0,11.088,11.088,11.0697,11.0697,16000.0
2013-08-12 11:50:00,12.12,12.13,12.11,12.12,18400.0,11.0606,11.0697,11.0514,11.0606,18400.0
2013-08-12 11:55:00,12.12,12.12,12.11,12.12,51600.0,11.0606,11.0606,11.0514,11.0606,51600.0
2013-08-12 12:00:00,12.13,12.13,12.12,12.12,36800.0,11.0697,11.0697,11.0606,11.0606,36800.0
2013-08-12 12:05:00,12.12,12.12,12.11,12.12,40400.0,11.0606,11.0606,11.0514,11.0606,40400.0
2013-08-12 12:10:00,12.11,12.11,12.1,12.11,108800.0,11.0514,11.0514,11.0423,11.0514,108800.0
2013-08-12 12:15:00,12.1,12.12,12.1,12.12,6000.0,11.0423,11.0606,11.0423,11.0606,6000.0
2013-08-12 12:20:00,12.12,12.12,12.12,12.12,3200.0,11.0606,11.0606,11.0606,11.0606,3200.0
2013-08-12 12:25:00,12.12,12.12,12.09,12.09,48800.0,11.0606,11.0606,11.0332,11.0332,48800.0
2013-08-12 12:30:00,12.08,12.09,12.06,12.09,24800.0,11.0241,11.0332,11.0058,11.0332,24800.0
2013-08-12 12:35:00,12.08,12.09,12.07,12.07,81200.0,11.0241,11.0332,11.0149,11.0149,81200.0
2013-08-12 12:40:00,12.07,12.1,12.07,12.09,53600.0,11.0149,11.0423,11.0149,11.0332,53600.0
2013-08-12 12:45:00,12.09,12.1,12.08,12.09,44800.0,11.0332,11.0423,11.0241,11.0332,44800.0
2013-08-12 12:50:00,12.09,12.11,12.09,12.11,37200.0,11.0332,11.0514,11.0332,11.0514,37200.0
2013-08-12 12:55:00,12.11,12.12,12.1,12.12,36000.0,11.0514,11.0606,11.0423,11.0606,36000.0
2013-08-12 13:00:00,12.12,12.13,12.11,12.11,204400.0,11.0606,11.0697,11.0514,11.0514,204400.0
2013-08-12 13:05:00,12.11,12.11,12.09,12.1,60400.0,11.0514,11.0514,11.0332,11.0423,60400.0
2013-08-12 13:10:00,12.1,12.11,12.09,12.09,68800.0,11.0423,11.0514,11.0332,11.0332,68800.0
2013-08-12 13:15:00,12.08,12.09,12.07,12.09,30000.0,11.0241,11.0332,11.0149,11.0332,30000.0
2013-08-12 13:20:00,12.09,12.11,12.09,12.11,32400.0,11.0332,11.0514,11.0332,11.0514,32400.0
2013-08-12 13:25:00,12.09,12.1,12.09,12.09,4400.0,11.0332,11.0423,11.0332,11.0332,4400.0
2013-08-12 13:30:00,12.1,12.11,12.09,12.1,123600.0,11.0423,11.0514,11.0332,11.0423,123600.0
2013-08-12 13:35:00,12.11,12.12,12.1,12.1,33200.0,11.0514,11.0606,11.0423,11.0423,33200.0
2013-08-12 13:40:00,12.11,12.11,12.11,12.11,4800.0,11.0514,11.0514,11.0514,11.0514,4800.0
2013-08-12 13:45:00,12.11,12.11,12.08,12.08,32000.0,11.0514,11.0514,11.0241,11.0241,32000.0
2013-08-12 13:50:00,12.07,12.08,12.05,12.07,48800.0,11.0149,11.0241,10.9967,11.0149,48800.0
2013-08-12 13:55:00,12.06,12.07,12.06,12.06,31600.0,11.0058,11.0149,11.0058,11.0058,31600.0
2013-08-12 14:00:00,12.06,12.08,12.06,12.07,34400.0,11.0058,11.0241,11.0058,11.0149,34400.0
2013-08-12 14:05:00,12.07,12.08,12.06,12.08,48800.0,11.0149,11.0241,11.0058,11.0241,48800.0
2013-08-12 14:10:00,12.08,12.08,12.08,12.08,400.0,11.0241,11.0241,11.0241,11.0241,400.0
2013-08-12 14:15:00,12.07,12.07,12.07,12.07,400.0,11.0149,11.0149,11.0149,11.0149,400.0
2013-08-12 14:20:00,12.08,12.09,12.08,12.09,8400.0,11.0241,11.0332,11.0241,11.0332,8400.0
2013-08-12 14:25:00,12.09,12.09,12.07,12.08,10400.0,11.0332,11.0332,11.0149,11.0241,10400.0
2013-08-12 14:30:00,12.07,12.07,12.06,12.06,20400.0,11.0149,11.0149,11.0058,11.0058,20400.0
2013-08-12 14:35:00,12.06,12.08,12.06,12.07,6400.0,11.0058,11.0241,11.0058,11.0149,6400.0
2013-08-12 14:40:00,12.07,12.07,12.07,12.07,10400.0,11.0149,11.0149,11.0149,11.0149,10400.0
2013-08-12 14:45:00,12.08,12.1,12.08,12.1,39200.0,11.0241,11.0423,11.0241,11.0423,39200.0
2013-08-12 14:50:00,12.1,12.1,12.08,12.09,11600.0,11.0423,11.0423,11.0241,11.0332,11600.0
2013-08-12 14:55:00,12.09,12.1,12.08,12.1,66400.0,11.0332,11.0423,11.0241,11.0423,66400.0
2013-08-12 15:00:00,12.1,12.1,12.1,12.1,3600.0,11.0423,11.0423,11.0423,11.0423,3600.0
2013-08-12 15:05:00,12.09,12.09,12.08,12.09,4400.0,11.0332,11.0332,11.0241,11.0332,4400.0
2013-08-12 15:10:00,12.1,12.12,12.1,12.12,67600.0,11.0423,11.0606,11.0423,11.0606,67600.0
2013-08-12 15:15:00,12.12,12.12,12.11,12.11,6400.0,11.0606,11.0606,11.0514,11.0514,6400.0
2013-08-12 15:20:00,12.11,12.13,12.11,12.13,52000.0,11.0514,11.0697,11.0514,11.0697,52000.0
2013-08-12 15:25:00,12.13,12.13,12.12,12.12,146400.0,11.0697,11.0697,11.0606,11.0606,146400.0
2013-08-12 15:30:00,12.12,12.13,12.12,12.12,46800.0,11.0606,11.0697,11.0606,11.0606,46800.0
2013-08-12 15:35:00,12.12,12.14,12.12,12.13,98800.0,11.0606,11.0788,11.0606,11.0697,98800.0
2013-08-12 15:40:00,12.13,12.15,12.13,12.13,63600.0,11.0697,11.088,11.0697,11.0697,63600.0
2013-08-12 15:45:00,12.13,12.15,12.13,12.13,133600.0,11.0697,11.088,11.0697,11.0697,133600.0
2013-08-12 15:50:00,12.13,12.14,12.12,12.13,64400.0,11.0697,11.0788,11.0606,11.0697,64400.0
2013-08-12 15:55:00,12.12,12.13,12.11,12.13,203600.0,11.0606,11.0697,11.0514,11.0697,203600.0
2013-08-13 09:30:00,12.19,12.2,12.16,12.2,146000.0,11.1245,11.1336,11.0971,11.1336,146000.0
2013-08-13 09:35:00,12.21,12.21,12.16,12.16,56000.0,11.1427,11.1427,11.0971,11.0971,56000.0
2013-08-13 09:40:00,12.15,12.16,12.13,12.15,130800.0,11.088,11.0971,11.0697,11.088,130800.0
2013-08-13 09:45:00,12.15,12.17,12.15,12.16,71600.0,11.088,11.1062,11.088,11.0971,71600.0
2013-08-13 09:50:00,12.16,12.16,12.12,12.12,25200.0,11.0971,11.0971,11.0606,11.0606,25200.0
2013-08-13 09:55:00,12.13,12.13,12.1,12.12,36800.0,11.0697,11.0697,11.0423,11.0606,36800.0
2013-08-13 10:00:00,12.11,12.12,12.04,12.05,87600.0,11.0514,11.0606,10.9876,10.9967,87600.0
2013-08-13 10:05:00,12.02,12.04,12.01,12.03,81200.0,10.9693,10.9876,10.9602,10.9784,81200.0
2013-08-13 10:10:00,12.03,12.05,12.02,12.04,42000.0,10.9784,10.9967,10.9693,10.9876,42000.0
2013-08-13 10:15:00,12.03,12.03,11.98,12.01,65600.0,10.9784,10.9784,10.9328,10.9602,65600.0
2013-08-13 10:20:00,12.01,12.02,12.01,12.02,7600.0,10.9602,10.9693,10.9602,10.9693,7600.0
2013-08-13 10:25:00,12.02,12.04,12.0,12.03,24800.0,10.9693,10.9876,10.9511,10.9784,24800.0
2013-08-13 10:30:00,12.03,12.03,12.0,12.03,76800.0,10.9784,10.9784,10.9511,10.9784,76800.0
2013-08-13 10:35:00,12.02,12.04,12.01,12.04,70400.0,10.9693,10.9876,10.9602,10.9876,70400.0
2013-08-13 10:40:00,12.05,12.06,12.04,12.06,99600.0,10.9967,11.0058,10.9876,11.0058,99600.0
2013-08-13 10:45:00,12.06,12.06,12.04,12.05,139600.0,11.0058,11.0058,10.9876,10.9967,139600.0
2013-08-13 10:50:00,12.06,12.06,12.01,12.01,50800.0,11.0058,11.0058,10.9602,10.9602,50800.0
2013-08-13 10:55:00,12.0,12.03,11.99,12.03,42000.0,10.9511,10.9784,10.9419,10.9784,42000.0
2013-08-13 11:00:00,12.02,12.06,12.02,12.06,56800.0,10.9693,11.0058,10.9693,11.0058,56800.0
2013-08-13 11:05:00,12.06,12.06,12.04,12.06,92000.0,11.0058,11.0058,10.9876,11.0058,92000.0
2013-08-13 11:10:00,12.06,12.06,12.05,12.05,50400.0,11.0058,11.0058,10.9967,10.9967,50400.0
2013-08-13 11:15:00,12.05,12.07,12.05,12.07,63600.0,10.9967,11.0149,10.9967,11.0149,63600.0
2013-08-13 11:20:00,12.07,12.09,12.06,12.09,90000.0,11.0149,11.0332,11.0058,11.0332,90000.0
2013-08-13 11:25:00,12.09,12.1,12.09,12.09,47200.0,11.0332,11.0423,11.0332,11.0332,47200.0
2013-08-13 11:30:00,12.09,12.12,12.09,12.12,93600.0,11.0332,11.0606,11.0332,11.0606,93600.0
2013-08-13 11:35:00,12.11,12.11,12.1,12.1,5600.0,11.0514,11.0514,11.0423,11.0423,5600.0
2013-08-13 11:40:00,12.1,12.1,12.09,12.1,31600.0,11.0423,11.0423,11.0332,11.0423,31600.0
2013-08-13 11:45:00,12.1,12.11,12.1,12.11,3200.0,11.0423,11.0514,11.0423,11.0514,3200.0
2013-08-13 11:50:00,12.11,12.11,12.09,12.1,11600.0,11.0514,11.0514,11.0332,11.0423,11600.0
2013-08-13 11:55:00,12.09,12.09,12.09,12.09,5200.0,11.0332,11.0332,11.0332,11.0332,5200.0
2013-08-13 12:00:00,12.09,12.09,12.07,12.08,14800.0,11.0332,11.0332,11.0149,11.0241,14800.0
2013-08-13 12:05:00,12.08,12.09,12.07,12.08,80400.0,11.0241,11.0332,11.0149,11.0241,80400.0
2013-08-13 12:10:00,12.1,12.11,12.1,12.11,34400.0,11.0423,11.0514,11.0423,11.0514,34400.0
2013-08-13 12:15:00,12.1,12.14,12.1,12.13,138800.0,11.0423,11.0788,11.0423,11.0697,138800.0
2013-08-13 12:20:00,12.14,12.15,12.14,12.14,24800.0,11.0788,11.088,11.0788,11.0788,24800.0
2013-08-13 12:25:00,12.15,12.18,12.15,12.17,206000.0,11.088,11.1153,11.088,11.1062,206000.0
2013-08-13 12:30:00,12.18,12.2,12.18,12.19,56000.0,11.1153,11.1336,11.1153,11.1245,56000.0
2013-08-13 12:35:00,12.19,12.2,12.19,12.2,40400.0,11.1245,11.1336,11.1245,11.1336,40400.0
2013-08-13 12:40:00,12.2,12.21,12.19,12.19,60000.0,11.1336,11.1427,11.1245,11.1245,60000.0
2013-08-13 12:45:00,12.2,12.23,12.2,12.22,93600.0,11.1336,11.161,11.1336,11.1518,93600.0
2013-08-13 12:50:00,12.23,12.24,12.22,12.23,35200.0,11.161,11.1701,11.1518,11.161,35200.0
2013-08-13 12:55:00,12.23,12.24,12.22,12.22,76400.0,11.161,11.1701,11.1518,11.1518,76400.0
2013-08-13 13:00:00,12.22,12.23,12.21,12.22,31200.0,11.1518,11.161,11.1427,11.1518,31200.0
2013-08-13 13:05:00,12.22,12.24,12.22,12.24,15200.0,11.1518,11.1701,11.1518,11.1701,15200.0
2013-08-13 13:10:00,12.23,12.26,12.23,12.26,118000.0,11.161,11.1883,11.161,11.1883,118000.0
2013-08-13 13:15:00,12.26,12.26,12.24,12.25,34400.0,11.1883,11.1883,11.1701,11.1792,34400.0
2013-08-13 13:20:00,12.25,12.28,12.25,12.26,53200.0,11.1792,11.2066,11.1792,11.1883,53200.0
2013-08-13 13:25:00,12.26,12.29,12.26,12.28,98400.0,11.1883,11.2157,11.1883,11.2066,98400.0
2013-08-13 13:30:00,12.28,12.28,12.26,12.26,74000.0,11.2066,11.2066,11.1883,11.1883,74000.0
2013-08-13 13:35:00,12.27,12.27,12.25,12.25,87600.0,11.1975,11.1975,11.1792,11.1792,87600.0
2013-08-13 13:40:00,12.25,12.25,12.24,12.24,54800.0,11.1792,11.1792,11.1701,11.1701,54800.0
2013-08-13 13:45:00,12.24,12.25,12.24,12.24,18400.0,11.1701,11.1792,11.1701,11.1701,18400.0
2013-08-13 13:50:00,12.25,12.25,12.24,12.24,13200.0,11.1792,11.1792,11.1701,11.1701,13200.0
2013-08-13 13:55:00,12.24,12.26,12.24,12.24,17200.0,11.1701,11.1883,11.1701,11.1701,17200.0
2013-08-13 14:00:00,12.24,12.25,12.24,12.24,92400.0,11.1701,11.1792,11.1701,11.1701,92400.0
2013-08-13 14:05:00,12.24,12.25,12.24,12.25,16000.0,11.1701,11.1792,11.1701,11.1792,16000.0
2013-08-13 14:10:00,12.25,12.25,12.24,12.24,12400.0,11.1792,11.1792,11.1701,11.1701,12400.0
2013-08-13 14:15:00,12.25,12.25,12.24,12.25,124800.0,11.1792,11.1792,11.1701,11.1792,124800.0
2013-08-13 14:20:00,12.25,12.27,12.24,12.27,48400.0,11.1792,11.1975,11.1701,11.1975,48400.0
2013-08-13 14:25:00,12.27,12.27,12.26,12.26,27600.0,11.1975,11.1975,11.1883,11.1883,27600.0
2013-08-13 14:30:00,12.26,12.26,12.23,12.23,37200.0,11.1883,11.1883,11.161,11.161,37200.0
2013-08-13 14:35:00,12.23,12.23,12.22,12.22,106000.0,11.161,11.161,11.1518,11.1518,106000.0
2013-08-13 14:40:00,12.22,12.24,12.22,12.23,46800.0,11.1518,11.1701,11.1518,11.161,46800.0
2013-08-13 14:45:00,12.24,12.24,12.22,12.22,51200.0,11.1701,11.1701,11.1518,11.1518,51200.0
2013-08-13 14:50:00,12.22,12.24,12.22,12.24,12400.0,11.1518,11.1701,11.1518,11.1701,12400.0
2013-08-13 14:55:00,12.23,12.25,12.22,12.25,60000.0,11.161,11.1792,11.1518,11.1792,60000.0
2013-08-13 15:00:00,12.24,12.26,12.24,12.25,39200.0,11.1701,11.1883,11.1701,11.1792,39200.0
2013-08-13 15:05:00,12.26,12.26,12.24,12.25,56400.0,11.1883,11.1883,11.1701,11.1792,56400.0
2013-08-13 15:10:00,12.25,12.27,12.25,12.25,36000.0,11.1792,11.1975,11.1792,11.1792,36000.0
2013-08-13 15:15:00,12.25,12.26,12.24,12.25,130400.0,11.1792,11.1883,11.1701,11.1792,130400.0
2013-08-13 15:20:00,12.25,12.28,12.25,12.27,136000.0,11.1792,11.2066,11.1792,11.1975,136000.0
2013-08-13 15:25:00,12.27,12.28,12.27,12.27,32800.0,11.1975,11.2066,11.1975,11.1975,32800.0
2013-08-13 15:30:00,12.27,12.27,12.27,12.27,30400.0,11.1975,11.1975,11.1975,11.1975,30400.0
2013-08-13 15:35:00,12.28,12.28,12.25,12.26,44400.0,11.2066,11.2066,11.1792,11.1883,44400.0
2013-08-13 15:40:00,12.25,12.25,12.23,12.23,55600.0,11.1792,11.1792,11.161,11.161,55600.0
2013-08-13 15:45:00,12.24,12.24,12.23,12.23,52400.0,11.1701,11.1701,11.161,11.161,52400.0
2013-08-13 15:50:00,12.23,12.24,12.22,12.23,99600.0,11.161,11.1701,11.1518,11.161,99600.0
2013-08-13 15:55:00,12.24,12.24,12.22,12.23,356800.0,11.1701,11.1701,11.1518,11.161,356800.0
2013-08-14 09:30:00,12.21,12.27,12.21,12.23,152400.0,11.1427,11.1975,11.1427,11.161,152400.0
2013-08-14 09:35:00,12.24,12.24,12.2,12.22,93600.0,11.1701,11.1701,11.1336,11.1518,93600.0
2013-08-14 09:40:00,12.22,12.22,12.18,12.2,70400.0,11.1518,11.1518,11.1153,11.1336,70400.0
2013-08-14 09:45:00,12.19,12.23,12.18,12.22,76000.0,11.1245,11.161,11.1153,11.1518,76000.0
2013-08-14 09:50:00,12.22,12.22,12.19,12.21,22000.0,11.1518,11.1518,11.1245,11.1427,22000.0
2013-08-14 09:55:00,12.21,12.23,12.2,12.21,45600.0,11.1427,11.161,11.1336,11.1427,45600.0
2013-08-14 10:00:00,12.23,12.24,12.21,12.24,22400.0,11.161,11.1701,11.1427,11.1701,22400.0
2013-08-14 10:05:00,12.22,12.24,12.19,12.19,81600.0,11.1518,11.1701,11.1245,11.1245,81600.0
2013-08-14 10:10:00,12.19,12.19,12.14,12.16,53600.0,11.1245,11.1245,11.0788,11.0971,53600.0
2013-08-14 10:15:00,12.15,12.16,12.15,12.16,8800.0,11.088,11.0971,11.088,11.0971,8800.0
2013-08-14 10:20:00,12.15,12.2,12.15,12.2,26400.0,11.088,11.1336,11.088,11.1336,26400.0
2013-08-14 10:25:00,12.2,12.2,12.18,12.18,74800.0,11.1336,11.1336,11.1153,11.1153,74800.0
2013-08-14 10:30:00,12.18,12.2,12.17,12.19,46800.0,11.1153,11.1336,11.1062,11.1245,46800.0
2013-08-14 10:35:00,12.19,12.19,12.15,12.15,11200.0,11.1245,11.1245,11.088,11.088,11200.0
2013-08-14 10:40:00,12.15,12.15,12.11,12.13,32000.0,11.088,11.088,11.0514,11.0697,32000.0
2013-08-14 10:45:00,12.13,12.13,12.07,12.09,130400.0,11.0697,11.0697,11.0149,11.0332,130400.0
2013-08-14 10:50:00,12.08,12.1,12.08,12.1,123600.0,11.0241,11.0423,11.0241,11.0423,123600.0
2013-08-14 10:55:00,12.1,12.12,12.1,12.11,88800.0,11.0423,11.0606,11.0423,11.0514,88800.0
2013-08-14 11:00:00,12.1,12.12,12.09,12.11,41600.0,11.0423,11.0606,11.0332,11.0514,41600.0
2013-08-14 11:05:00,12.11,12.13,12.11,12.12,88000.0,11.0514,11.0697,11.0514,11.0606,88000.0
2013-08-14 11:10:00,12.11,12.12,12.09,12.1,51200.0,11.0514,11.0606,11.0332,11.0423,51200.0
2013-08-14 11:15:00,12.09,12.13,12.08,12.13,98400.0,11.0332,11.0697,11.0241,11.0697,98400.0
2013-08-14 11:20:00,12.13,12.13,12.11,12.11,25600.0,11.0697,11.0697,11.0514,11.0514,25600.0
2013-08-14 11:25:00,12.12,12.13,12.11,12.13,22400.0,11.0606,11.0697,11.0514,11.0697,22400.0
2013-08-14 11:30:00,12.13,12.14,12.12,12.13,49200.0,11.0697,11.0788,11.0606,11.0697,49200.0
2013-08-14 11:35:00,12.13,12.14,12.12,12.12,25200.0,11.0697,11.0788,11.0606,11.0606,25200.0
2013-08-14 11:40:00,12.13,12.15,12.13,12.14,32000.0,11.0697,11.088,11.0697,11.0788,32000.0
2013-08-14 11:45:00,12.13,12.14,12.11,12.12,43600.0,11.0697,11.0788,11.0514,11.0606,43600.0
2013-08-14 11:50:00,12.12,12.13,12.1,12.1,25600.0,11.0606,11.0697,11.0423,11.0423,25600.0
2013-08-14 11:55:00,12.11,12.12,12.07,12.11,122800.0,11.0514,11.0606,11.0149,11.0514,122800.0
2013-08-14 12:00:00,12.1,12.12,12.09,12.12,51200.0,11.0423,11.0606,11.0332,11.0606,51200.0
2013-08-14 12:05:00,12.12,12.12,12.11,12.11,130000.0,11.0606,11.0606,11.0514,11.0514,130000.0
2013-08-14 12:10:00,12.1,12.11,12.09,12.11,80000.0,11.0423,11.0514,11.0332,11.0514,80000.0
2013-08-14 12:15:00,12.12,12.13,12.12,12.12,33200.0,11.0606,11.0697,11.0606,11.0606,33200.0
2013-08-14 12:20:00,12.11,12.11,12.1,12.1,3600.0,11.0514,11.0514,11.0423,11.0423,3600.0
2013-08-14 12:25:00,12.11,12.15,12.11,12.15,26400.0,11.0514,11.088,11.0514,11.088,26400.0
2013-08-14 12:30:00,12.15,12.16,12.13,12.14,24000.0,11.088,11.0971,11.0697,11.0788,24000.0
2013-08-14 12:35:00,12.14,12.14,12.12,12.12,24000.0,11.0788,11.0788,11.0606,11.0606,24000.0
2013-08-14 12:40:00,12.12,12.13,12.12,12.13,8000.0,11.0606,11.0697,11.0606,11.0697,8000.0
2013-08-14 12:45:00,12.13,12.13,12.12,12.12,8000.0,11.0697,11.0697,11.0606,11.0606,8000.0
2013-08-14 12:50:00,12.12,12.12,12.11,12.11,17200.0,11.0606,11.0606,11.0514,11.0514,17200.0
2013-08-14 12:55:00,12.12,12.12,12.11,12.11,17600.0,11.0606,11.0606,11.0514,11.0514,17600.0
2013-08-14 13:00:00,12.1,12.12,12.1,12.12,27600.0,11.0423,11.0606,11.0423,11.0606,27600.0
2013-08-14 13:05:00,12.12,12.13,12.12,12.13,14400.0,11.0606,11.0697,11.0606,11.0697,14400.0
2013-08-14 13:10:00,12.13,12.13,12.11,12.11,12000.0,11.0697,11.0697,11.0514,11.0514,12000.0
2013-08-14 13:15:00,12.1,12.12,12.1,12.12,82800.0,11.0423,11.0606,11.0423,11.0606,82800.0
2013-08-14 13:20:00,12.12,12.12,12.11,12.12,9200.0,11.0606,11.0606,11.0514,11.0606,9200.0
2013-08-14 13:25:00,12.12,12.12,12.1,12.1,18400.0,11.0606,11.0606,11.0423,11.0423,18400.0
2013-08-14 13:30:00,12.1,12.1,12.04,12.06,117200.0,11.0423,11.0423,10.9876,11.0058,117200.0
2013-08-14 13:35:00,12.06,12.1,12.05,12.08,77200.0,11.0058,11.0423,10.9967,11.0241,77200.0
2013-08-14 13:40:00,12.07,12.09,12.07,12.08,26400.0,11.0149,11.0332,11.0149,11.0241,26400.0
2013-08-14 13:45:00,12.06,12.07,12.05,12.06,19200.0,11.0058,11.0149,10.9967,11.0058,19200.0
2013-08-14 13:50:00,12.07,12.09,12.06,12.08,22000.0,11.0149,11.0332,11.0058,11.0241,22000.0
2013-08-14 13:55:00,12.06,12.08,12.05,12.08,32400.0,11.0058,11.0241,10.9967,11.0241,32400.0
2013-08-14 14:00:00,12.08,12.1,12.08,12.1,10000.0,11.0241,11.0423,11.0241,11.0423,10000.0
2013-08-14 14:05:00,12.1,12.1,12.1,12.1,26400.0,11.0423,11.0423,11.0423,11.0423,26400.0
2013-08-14 14:10:00,12.1,12.1,12.07,12.08,16000.0,11.0423,11.0423,11.0149,11.0241,16000.0
2013-08-14 14:15:00,12.08,12.08,12.07,12.08,9600.0,11.0241,11.0241,11.0149,11.0241,9600.0
2013-08-14 14:20:00,12.05,12.06,12.04,12.06,23200.0,10.9967,11.0058,10.9876,11.0058,23200.0
2013-08-14 14:25:00,12.06,12.08,12.06,12.06,20400.0,11.0058,11.0241,11.0058,11.0058,20400.0
2013-08-14 14:30:00,12.06,12.09,12.06,12.09,104000.0,11.0058,11.0332,11.0058,11.0332,104000.0
2013-08-14 14:35:00,12.06,12.09,12.06,12.09,36000.0,11.0058,11.0332,11.0058,11.0332,36000.0
2013-08-14 14:40:00,12.08,12.09,12.08,12.08,9600.0,11.0241,11.0332,11.0241,11.0241,9600.0
2013-08-14 14:45:00,12.09,12.11,12.08,12.09,23200.0,11.0332,11.0514,11.0241,11.0332,23200.0
2013-08-14 14:50:00,12.1,12.11,12.09,12.09,13600.0,11.0423,11.0514,11.0332,11.0332,13600.0
2013-08-14 14:55:00,12.08,12.09,12.08,12.09,30000.0,11.0241,11.0332,11.0241,11.0332,30000.0
2013-08-14 15:00:00,12.09,12.09,12.07,12.07,25200.0,11.0332,11.0332,11.0149,11.0149,25200.0
2013-08-14 15:05:00,12.08,12.09,12.08,12.09,26800.0,11.0241,11.0332,11.0241,11.0332,26800.0
2013-08-14 15:10:00,12.1,12.13,12.09,12.13,34000.0,11.0423,11.0697,11.0332,11.0697,34000.0
2013-08-14 15:15:00,12.13,12.14,12.11,12.11,96000.0,11.0697,11.0788,11.0514,11.0514,96000.0
2013-08-14 15:20:00,12.11,12.11,12.1,12.1,13200.0,11.0514,11.0514,11.0423,11.0423,13200.0
2013-08-14 15:25:00,12.11,12.12,12.1,12.1,25200.0,11.0514,11.0606,11.0423,11.0423,25200.0
2013-08-14 15:30:00,12.1,12.1,12.07,12.07,58400.0,11.0423,11.0423,11.0149,11.0149,58400.0
2013-08-14 15:35:00,12.08,12.08,12.06,12.08,32400.0,11.0241,11.0241,11.0058,11.0241,32400.0
2013-08-14 15:40:00,12.08,12.08,12.07,12.08,20800.0,11.0241,11.0241,11.0149,11.0241,20800.0
2013-08-14 15:45:00,12.09,12.09,12.06,12.07,61200.0,11.0332,11.0332,11.0058,11.0149,61200.0
2013-08-14 15:50:00,12.07,12.09,12.07,12.07,45600.0,11.0149,11.0332,11.0149,11.0149,45600.0
2013-08-14 15:55:00,12.08,12.08,12.04,12.05,261600.0,11.0241,11.0241,10.9876,10.9967,261600.0
2013-08-15 09:30:00,11.76,11.76,11.69,11.72,564800.0,10.732,10.732,10.6682,10.6955,564800.0
2013-08-15 09:35:00,11.72,11.74,11.69,11.69,312800.0,10.6955,10.7138,10.6682,10.6682,312800.0
2013-08-15 09:40:00,11.7,11.71,11.66,11.71,130000.0,10.6773,10.6864,10.6408,10.6864,130000.0
2013-08-15 09:45:00,11.7,11.71,11.63,11.63,85200.0,10.6773,10.6864,10.6134,10.6134,85200.0
2013-08-15 09:50:00,11.63,11.63,11.6,11.6,129200.0,10.6134,10.6134,10.586,10.586,129200.0
2013-08-15 09:55:00,11.6,11.6,11.58,11.59,163600.0,10.586,10.586,10.5678,10.5769,163600.0
2013-08-15 10:00:00,11.59,11.62,11.58,11.62,104400.0,10.5769,10.6043,10.5678,10.6043,104400.0
2013-08-15 10:05:00,11.61,11.61,11.53,11.54,164000.0,10.5952,10.5952,10.5221,10.5313,164000.0
2013-08-15 10:10:00,11.53,11.55,11.49,11.52,208800.0,10.5221,10.5404,10.4856,10.513,208800.0
2013-08-15 10:15:00,11.51,11.55,11.5,11.55,153200.0,10.5039,10.5404,10.4948,10.5404,153200.0
2013-08-15 10:20:00,11.55,11.58,11.55,11.58,47200.0,10.5404,10.5678,10.5404,10.5678,47200.0
2013-08-15 10:25:00,11.58,11.6,11.56,11.59,59200.0,10.5678,10.586,10.5495,10.5769,59200.0
2013-08-15 10:30:00,11.59,11.59,11.56,11.59,79600.0,10.5769,10.5769,10.5495,10.5769,79600.0
2013-08-15 10:35:00,11.58,11.61,11.58,11.59,105600.0,10.5678,10.5952,10.5678,10.5769,105600.0
2013-08-15 10:40:00,11.59,11.59,11.56,11.57,59200.0,10.5769,10.5769,10.5495,10.5587,59200.0
2013-08-15 10:45:00,11.58,11.59,11.54,11.55,76800.0,10.5678,10.5769,10.5313,10.5404,76800.0
2013-08-15 10:50:00,11.55,11.55,11.53,11.54,43200.0,10.5404,10.5404,10.5221,10.5313,43200.0
2013-08-15 10:55:00,11.54,11.55,11.51,11.54,96000.0,10.5313,10.5404,10.5039,10.5313,96000.0
2013-08-15 11:00:00,11.55,11.56,11.55,11.55,32800.0,10.5404,10.5495,10.5404,10.5404,32800.0
2013-08-15 11:05:00,11.56,11.58,11.54,11.58,23600.0,10.5495,10.5678,10.5313,10.5678,23600.0
2013-08-15 11:10:00,11.58,11.61,11.58,11.59,71200.0,10.5678,10.5952,10.5678,10.5769,71200.0
2013-08-15 11:15:00,11.59,11.62,11.59,11.61,27600.0,10.5769,10.6043,10.5769,10.5952,27600.0
2013-08-15 11:20:00,11.61,11.63,11.6,11.63,55600.0,10.5952,10.6134,10.586,10.6134,55600.0
2013-08-15 11:25:00,11.63,11.65,11.63,11.64,62000.0,10.6134,10.6317,10.6134,10.6225,62000.0
2013-08-15 11:30:00,11.64,11.65,11.63,11.63,53200.0,10.6225,10.6317,10.6134,10.6134,53200.0
2013-08-15 11:35:00,11.64,11.66,11.64,11.66,95200.0,10.6225,10.6408,10.6225,10.6408,95200.0
2013-08-15 11:40:00,11.65,11.66,11.64,11.64,117200.0,10.6317,10.6408,10.6225,10.6225,117200.0
2013-08-15 11:45:00,11.65,11.66,11.65,11.66,66400.0,10.6317,10.6408,10.6317,10.6408,66400.0
2013-08-15 11:50:00,11.66,11.67,11.63,11.64,56000.0,10.6408,10.6499,10.6134,10.6225,56000.0
2013-08-15 11:55:00,11.64,11.65,11.61,11.62,63200.0,10.6225,10.6317,10.5952,10.6043,63200.0
2013-08-15 12:00:00,11.62,11.63,11.61,11.61,91200.0,10.6043,10.6134,10.5952,10.5952,91200.0
2013-08-15 12:05:00,11.61,11.63,11.6,11.63,44000.0,10.5952,10.6134,10.586,10.6134,44000.0
2013-08-15 12:10:00,11.63,11.63,11.63,11.63,30000.0,10.6134,10.6134,10.6134,10.6134,30000.0
2013-08-15 12:15:00,11.63,11.66,11.63,11.65,17200.0,10.6134,10.6408,10.6134,10.6317,17200.0
2013-08-15 12:20:00,11.66,11.67,11.66,11.66,23600.0,10.6408,10.6499,10.6408,10.6408,23600.0
2013-08-15 12:25:00,11.65,11.65,11.64,11.65,24400.0,10.6317,10.6317,10.6225,10.6317,24400.0
2013-08-15 12:30:00,11.65,11.68,11.65,11.65,41200.0,10.6317,10.659,10.6317,10.6317,41200.0
2013-08-15 12:35:00,11.65,11.65,11.62,11.62,10400.0,10.6317,10.6317,10.6043,10.6043,10400.0
2013-08-15 12:40:00,11.63,11.63,11.63,11.63,5200.0,10.6134,10.6134,10.6134,10.6134,5200.0
2013-08-15 12:45:00,11.62,11.62,11.6,11.6,28800.0,10.6043,10.6043,10.586,10.586,28800.0
2013-08-15 12:50:00,11.6,11.63,11.6,11.63,14800.0,10.586,10.6134,10.586,10.6134,14800.0
2013-08-15 12:55:00,11.63,11.63,11.61,11.61,3600.0,10.6134,10.6134,10.5952,10.5952,3600.0
2013-08-15 13:00:00,11.6,11.61,11.6,11.61,46800.0,10.586,10.5952,10.586,10.5952,46800.0
2013-08-15 13:05:00,11.59,11.59,11.57,11.58,54800.0,10.5769,10.5769,10.5587,10.5678,54800.0
2013-08-15 13:10:00,11.58,11.58,11.52,11.55,195600.0,10.5678,10.5678,10.513,10.5404,195600.0
2013-08-15 13:15:00,11.55,11.56,11.52,11.55,143600.0,10.5404,10.5495,10.513,10.5404,143600.0
2013-08-15 13:20:00,11.55,11.56,11.53,11.54,94000.0,10.5404,10.5495,10.5221,10.5313,94000.0
2013-08-15 13:25:00,11.53,11.55,11.53,11.54,35600.0,10.5221,10.5404,10.5221,10.5313,35600.0
2013-08-15 13:30:00,11.53,11.56,11.53,11.56,17600.0,10.5221,10.5495,10.5221,10.5495,17600.0
2013-08-15 13:35:00,11.57,11.58,11.55,11.55,42400.0,10.5587,10.5678,10.5404,10.5404,42400.0
2013-08-15 13:40:00,11.56,11.57,11.56,11.57,52400.0,10.5495,10.5587,10.5495,10.5587,52400.0
2013-08-15 13:45:00,11.58,11.59,11.58,11.58,42800.0,10.5678,10.5769,10.5678,10.5678,42800.0
2013-08-15 13:50:00,11.58,11.58,11.56,11.56,13200.0,10.5678,10.5678,10.5495,10.5495,13200.0
2013-08-15 13:55:00,11.55,11.56,11.55,11.55,62800.0,10.5404,10.5495,10.5404,10.5404,62800.0
2013-08-15 14:00:00,11.57,11.57,11.53,11.54,39600.0,10.5587,10.5587,10.5221,10.5313,39600.0
2013-08-15 14:05:00,11.54,11.55,11.51,11.51,65200.0,10.5313,10.5404,10.5039,10.5039,65200.0
2013-08-15 14:10:00,11.53,11.53,11.47,11.49,236800.0,10.5221,10.5221,10.4674,10.4856,236800.0
2013-08-15 14:15:00,11.49,11.51,11.48,11.51,163200.0,10.4856,10.5039,10.4765,10.5039,163200.0
2013-08-15 14:20:00,11.51,11.55,11.51,11.54,198400.0,10.5039,10.5404,10.5039,10.5313,198400.0
2013-08-15 14:25:00,11.55,11.59,11.55,11.57,197200.0,10.5404,10.5769,10.5404,10.5587,197200.0
2013-08-15 14:30:00,11.57,11.6,11.57,11.59,44000.0,10.5587,10.586,10.5587,10.5769,44000.0
2013-08-15 14:35:00,11.59,11.62,11.58,11.58,96000.0,10.5769,10.6043,10.5678,10.5678,96000.0
2013-08-15 14:40:00,11.59,11.6,11.58,11.6,21200.0,10.5769,10.586,10.5678,10.586,21200.0
2013-08-15 14:45:00,11.6,11.61,11.58,11.58,27600.0,10.586,10.5952,10.5678,10.5678,27600.0
2013-08-15 14:50:00,11.56,11.58,11.55,11.57,57200.0,10.5495,10.5678,10.5404,10.5587,57200.0
2013-08-15 14:55:00,11.58,11.58,11.56,11.56,10800.0,10.5678,10.5678,10.5495,10.5495,10800.0
2013-08-15 15:00:00,11.56,11.57,11.54,11.55,60800.0,10.5495,10.5587,10.5313,10.5404,60800.0
2013-08-15 15:05:00,11.55,11.57,11.54,11.55,196400.0,10.5404,10.5587,10.5313,10.5404,196400.0
2013-08-15 15:10:00,11.56,11.56,11.51,11.52,102800.0,10.5495,10.5495,10.5039,10.513,102800.0
2013-08-15 15:15:00,11.51,11.53,11.5,11.5,40400.0,10.5039,10.5221,10.4948,10.4948,40400.0
2013-08-15 15:20:00,11.5,11.52,11.5,11.52,61200.0,10.4948,10.513,10.4948,10.513,61200.0
2013-08-15 15:25:00,11.52,11.54,11.51,11.53,58800.0,10.513,10.5313,10.5039,10.5221,58800.0
2013-08-15 15:30:00,11.53,11.56,11.53,11.53,85600.0,10.5221,10.5495,10.5221,10.5221,85600.0
2013-08-15 15:35:00,11.53,11.55,11.53,11.54,106000.0,10.5221,10.5404,10.5221,10.5313,106000.0
2013-08-15 15:40:00,11.53,11.55,11.52,11.55,60000.0,10.5221,10.5404,10.513,10.5404,60000.0
2013-08-15 15:45:00,11.55,11.58,11.55,11.56,188000.0,10.5404,10.5678,10.5404,10.5495,188000.0
2013-08-15 15:50:00,11.56,11.57,11.55,11.55,290400.0,10.5495,10.5587,10.5404,10.5404,290400.0
2013-08-15 15:55:00,11.55,11.56,11.53,11.53,484400.0,10.5404,10.5495,10.5221,10.5221,484400.0
2013-08-16 09:30:00,11.47,11.49,11.46,11.46,148000.0,10.4674,10.4856,10.4583,10.4583,148000.0
2013-08-16 09:35:00,11.46,11.49,11.43,11.49,87600.0,10.4583,10.4856,10.4309,10.4856,87600.0
2013-08-16 09:40:00,11.49,11.5,11.46,11.47,61600.0,10.4856,10.4948,10.4583,10.4674,61600.0
2013-08-16 09:45:00,11.47,11.52,11.46,11.51,56400.0,10.4674,10.513,10.4583,10.5039,56400.0
2013-08-16 09:50:00,11.51,11.54,11.51,11.54,77200.0,10.5039,10.5313,10.5039,10.5313,77200.0
2013-08-16 09:55:00,11.52,11.52,11.49,11.51,23200.0,10.513,10.513,10.4856,10.5039,23200.0
2013-08-16 10:00:00,11.52,11.54,11.47,11.53,51600.0,10.513,10.5313,10.4674,10.5221,51600.0
2013-08-16 10:05:00,11.53,11.56,11.53,11.54,149200.0,10.5221,10.5495,10.5221,10.5313,149200.0
2013-08-16 10:10:00,11.54,11.56,11.53,11.53,22800.0,10.5313,10.5495,10.5221,10.5221,22800.0
2013-08-16 10:15:00,11.53,11.53,11.51,11.52,138000.0,10.5221,10.5221,10.5039,10.513,138000.0
2013-08-16 10:20:00,11.51,11.51,11.49,11.49,40400.0,10.5039,10.5039,10.4856,10.4856,40400.0
2013-08-16 10:25:00,11.48,11.53,11.47,11.53,83600.0,10.4765,10.5221,10.4674,10.5221,83600.0
2013-08-16 10:30:00,11.52,11.54,11.5,11.53,61600.0,10.513,10.5313,10.4948,10.5221,61600.0
2013-08-16 10:35:00,11.54,11.57,11.54,11.57,67200.0,10.5313,10.5587,10.5313,10.5587,67200.0
2013-08-16 10:40:00,11.57,11.57,11.54,11.55,18800.0,10.5587,10.5587,10.5313,10.5404,18800.0
2013-08-16 10:45:00,11.55,11.58,11.55,11.58,11200.0,10.5404,10.5678,10.5404,10.5678,11200.0
2013-08-16 10:50:00,11.58,11.59,11.57,11.59,61200.0,10.5678,10.5769,10.5587,10.5769,61200.0
2013-08-16 10:55:00,11.59,11.59,11.57,11.57,68000.0,10.5769,10.5769,10.5587,10.5587,68000.0
2013-08-16 11:00:00,11.57,11.59,11.56,11.59,52400.0,10.5587,10.5769,10.5495,10.5769,52400.0
2013-08-16 11:05:00,11.59,11.59,11.56,11.56,8000.0,10.5769,10.5769,10.5495,10.5495,8000.0
2013-08-16 11:10:00,11.55,11.55,11.53,11.54,73200.0,10.5404,10.5404,10.5221,10.5313,73200.0
2013-08-16 11:15:00,11.54,11.56,11.54,11.54,42400.0,10.5313,10.5495,10.5313,10.5313,42400.0
2013-08-16 11:20:00,11.54,11.54,11.53,11.53,47200.0,10.5313,10.5313,10.5221,10.5221,47200.0
2013-08-16 11:25:00,11.53,11.53,11.5,11.52,84800.0,10.5221,10.5221,10.4948,10.513,84800.0
2013-08-16 11:30:00,11.51,11.53,11.51,11.53,20400.0,10.5039,10.5221,10.5039,10.5221,20400.0
2013-08-16 11:35:00,11.53,11.55,11.52,11.55,88800.0,10.5221,10.5404,10.513,10.5404,88800.0
2013-08-16 11:40:00,11.55,11.57,11.55,11.56,32400.0,10.5404,10.5587,10.5404,10.5495,32400.0
2013-08-16 11:45:00,11.56,11.56,11.54,11.55,42800.0,10.5495,10.5495,10.5313,10.5404,42800.0
2013-08-16 11:50:00,11.55,11.55,11.54,11.55,21200.0,10.5404,10.5404,10.5313,10.5404,21200.0
2013-08-16 11:55:00,11.55,11.56,11.55,11.56,14400.0,10.5404,10.5495,10.5404,10.5495,14400.0
2013-08-16 12:00:00,11.55,11.56,11.54,11.56,28800.0,10.5404,10.5495,10.5313,10.5495,28800.0
2013-08-16 12:05:00,11.55,11.55,11.54,11.54,13600.0,10.5404,10.5404,10.5313,10.5313,13600.0
2013-08-16 12:10:00,11.55,11.55,11.54,11.54,9600.0,10.5404,10.5404,10.5313,10.5313,9600.0
2013-08-16 12:15:00,11.55,11.56,11.55,11.55,17600.0,10.5404,10.5495,10.5404,10.5404,17600.0
2013-08-16 12:20:00,11.55,11.55,11.52,11.52,8800.0,10.5404,10.5404,10.513,10.513,8800.0
2013-08-16 12:25:00,11.51,11.53,11.49,11.5,42400.0,10.5039,10.5221,10.4856,10.4948,42400.0
2013-08-16 12:30:00,11.5,11.51,11.49,11.51,111200.0,10.4948,10.5039,10.4856,10.5039,111200.0
2013-08-16 12:35:00,11.5,11.5,11.48,11.49,15600.0,10.4948,10.4948,10.4765,10.4856,15600.0
2013-08-16 12:40:00,11.49,11.49,11.47,11.48,86000.0,10.4856,10.4856,10.4674,10.4765,86000.0
2013-08-16 12:45:00,11.48,11.49,11.46,11.46,88000.0,10.4765,10.4856,10.4583,10.4583,88000.0
2013-08-16 12:50:00,11.46,11.49,11.46,11.49,67600.0,10.4583,10.4856,10.4583,10.4856,67600.0
2013-08-16 12:55:00,11.48,11.49,11.47,11.47,13200.0,10.4765,10.4856,10.4674,10.4674,13200.0
2013-08-16 13:00:00,11.47,11.47,11.44,11.45,104800.0,10.4674,10.4674,10.44,10.4491,104800.0
2013-08-16 13:05:00,11.45,11.45,11.41,11.41,116000.0,10.4491,10.4491,10.4126,10.4126,116000.0
2013-08-16 13:10:00,11.42,11.42,11.39,11.39,124800.0,10.4218,10.4218,10.3944,10.3944,124800.0
2013-08-16 13:15:00,11.4,11.42,11.39,11.42,55200.0,10.4035,10.4218,10.3944,10.4218,55200.0
2013-08-16 13:20:00,11.42,11.43,11.4,11.43,38800.0,10.4218,10.4309,10.4035,10.4309,38800.0
2013-08-16 13:25:00,11.42,11.42,11.41,11.41,20000.0,10.4218,10.4218,10.4126,10.4126,20000.0
2013-08-16 13:30:00,11.4,11.41,11.4,11.41,5200.0,10.4035,10.4126,10.4035,10.4126,5200.0
2013-08-16 13:35:00,11.41,11.41,11.38,11.38,55600.0,10.4126,10.4126,10.3853,10.3853,55600.0
2013-08-16 13:40:00,11.38,11.39,11.37,11.37,56000.0,10.3853,10.3944,10.3761,10.3761,56000.0
2013-08-16 13:45:00,11.38,11.41,11.37,11.4,59600.0,10.3853,10.4126,10.3761,10.4035,59600.0
2013-08-16 13:50:00,11.4,11.42,11.4,11.4,209600.0,10.4035,10.4218,10.4035,10.4035,209600.0
2013-08-16 13:55:00,11.41,11.42,11.4,11.41,219200.0,10.4126,10.4218,10.4035,10.4126,219200.0
2013-08-16 14:00:00,11.41,11.43,11.41,11.41,228400.0,10.4126,10.4309,10.4126,10.4126,228400.0
2013-08-16 14:05:00,11.42,11.42,11.4,11.4,93200.0,10.4218,10.4218,10.4035,10.4035,93200.0
2013-08-16 14:10:00,11.4,11.41,11.39,11.39,9200.0,10.4035,10.4126,10.3944,10.3944,9200.0
2013-08-16 14:15:00,11.39,11.39,11.35,11.37,117200.0,10.3944,10.3944,10.3579,10.3761,117200.0
2013-08-16 14:20:00,11.36,11.39,11.36,11.38,37600.0,10.367,10.3944,10.367,10.3853,37600.0
2013-08-16 14:25:00,11.38,11.39,11.37,11.39,34000.0,10.3853,10.3944,10.3761,10.3944,34000.0
2013-08-16 14:30:00,11.39,11.39,11.37,11.37,12400.0,10.3944,10.3944,10.3761,10.3761,12400.0
2013-08-16 14:35:00,11.37,11.39,11.37,11.38,73200.0,10.3761,10.3944,10.3761,10.3853,73200.0
2013-08-16 14:40:00,11.39,11.41,11.39,11.39,36400.0,10.3944,10.4126,10.3944,10.3944,36400.0
2013-08-16 14:45:00,11.4,11.44,11.4,11.43,210400.0,10.4035,10.44,10.4035,10.4309,210400.0
2013-08-16 14:50:00,11.43,11.47,11.43,11.47,112400.0,10.4309,10.4674,10.4309,10.4674,112400.0
2013-08-16 14:55:00,11.47,11.48,11.45,11.47,159600.0,10.4674,10.4765,10.4491,10.4674,159600.0
2013-08-16 15:00:00,11.47,11.47,11.46,11.47,43600.0,10.4674,10.4674,10.4583,10.4674,43600.0
2013-08-16 15:05:00,11.47,11.49,11.47,11.48,80000.0,10.4674,10.4856,10.4674,10.4765,80000.0
2013-08-16 15:10:00,11.49,11.49,11.46,11.47,52800.0,10.4856,10.4856,10.4583,10.4674,52800.0
2013-08-16 15:15:00,11.47,11.47,11.45,11.45,47200.0,10.4674,10.4674,10.4491,10.4491,47200.0
2013-08-16 15:20:00,11.45,11.47,11.44,11.47,64000.0,10.4491,10.4674,10.44,10.4674,64000.0
2013-08-16 15:25:00,11.46,11.47,11.45,11.46,44800.0,10.4583,10.4674,10.4491,10.4583,44800.0
2013-08-16 15:30:00,11.46,11.49,11.46,11.49,59200.0,10.4583,10.4856,10.4583,10.4856,59200.0
2013-08-16 15:35:00,11.48,11.51,11.48,11.5,184800.0,10.4765,10.5039,10.4765,10.4948,184800.0
2013-08-16 15:40:00,11.51,11.51,11.49,11.49,42800.0,10.5039,10.5039,10.4856,10.4856,42800.0
2013-08-16 15:45:00,11.49,11.49,11.46,11.47,108400.0,10.4856,10.4856,10.4583,10.4674,108400.0
2013-08-16 15:50:00,11.47,11.47,11.45,11.46,84000.0,10.4674,10.4674,10.4491,10.4583,84000.0
2013-08-16 15:55:00,11.46,11.46,11.42,11.43,296400.0,10.4583,10.4583,10.4218,10.4309,296400.0
2013-08-19 09:30:00,11.39,11.39,11.34,11.38,444000.0,10.3944,10.3944,10.3488,10.3853,444000.0
2013-08-19 09:35:00,11.37,11.42,11.37,11.39,125200.0,10.3761,10.4218,10.3761,10.3944,125200.0
2013-08-19 09:40:00,11.39,11.44,11.39,11.41,142800.0,10.3944,10.44,10.3944,10.4126,142800.0
2013-08-19 09:45:00,11.41,11.43,11.4,11.42,123200.0,10.4126,10.4309,10.4035,10.4218,123200.0
2013-08-19 09:50:00,11.42,11.43,11.37,11.42,99200.0,10.4218,10.4309,10.3761,10.4218,99200.0
2013-08-19 09:55:00,11.43,11.47,11.43,11.47,179600.0,10.4309,10.4674,10.4309,10.4674,179600.0
2013-08-19 10:00:00,11.47,11.5,11.47,11.47,126800.0,10.4674,10.4948,10.4674,10.4674,126800.0
2013-08-19 10:05:00,11.49,11.49,11.45,11.45,46000.0,10.4856,10.4856,10.4491,10.4491,46000.0
2013-08-19 10:10:00,11.45,11.47,11.45,11.45,80400.0,10.4491,10.4674,10.4491,10.4491,80400.0
2013-08-19 10:15:00,11.46,11.48,11.45,11.46,84000.0,10.4583,10.4765,10.4491,10.4583,84000.0
2013-08-19 10:20:00,11.45,11.47,11.45,11.46,50400.0,10.4491,10.4674,10.4491,10.4583,50400.0
2013-08-19 10:25:00,11.44,11.45,11.43,11.44,99200.0,10.44,10.4491,10.4309,10.44,99200.0
2013-08-19 10:30:00,11.44,11.45,11.42,11.45,37600.0,10.44,10.4491,10.4218,10.4491,37600.0
2013-08-19 10:35:00,11.45,11.47,11.45,11.47,40800.0,10.4491,10.4674,10.4491,10.4674,40800.0
2013-08-19 10:40:00,11.47,11.48,11.46,11.47,12400.0,10.4674,10.4765,10.4583,10.4674,12400.0
2013-08-19 10:45:00,11.48,11.48,11.47,11.47,7200.0,10.4765,10.4765,10.4674,10.4674,7200.0
2013-08-19 10:50:00,11.46,11.47,11.45,11.47,20400.0,10.4583,10.4674,10.4491,10.4674,20400.0
2013-08-19 10:55:00,11.47,11.47,11.43,11.45,35600.0,10.4674,10.4674,10.4309,10.4491,35600.0
2013-08-19 11:00:00,11.43,11.44,11.42,11.42,15200.0,10.4309,10.44,10.4218,10.4218,15200.0
2013-08-19 11:05:00,11.42,11.44,11.41,11.44,100000.0,10.4218,10.44,10.4126,10.44,100000.0
2013-08-19 11:10:00,11.44,11.45,11.43,11.43,44000.0,10.44,10.4491,10.4309,10.4309,44000.0
2013-08-19 11:15:00,11.45,11.45,11.4,11.4,12800.0,10.4491,10.4491,10.4035,10.4035,12800.0
2013-08-19 11:20:00,11.42,11.43,11.4,11.4,32800.0,10.4218,10.4309,10.4035,10.4035,32800.0
2013-08-19 11:25:00,11.41,11.42,11.41,11.41,8800.0,10.4126,10.4218,10.4126,10.4126,8800.0
2013-08-19 11:30:00,11.4,11.41,11.38,11.4,64000.0,10.4035,10.4126,10.3853,10.4035,64000.0
2013-08-19 11:35:00,11.4,11.42,11.4,11.4,13600.0,10.4035,10.4218,10.4035,10.4035,13600.0
2013-08-19 11:40:00,11.4,11.42,11.4,11.42,16800.0,10.4035,10.4218,10.4035,10.4218,16800.0
2013-08-19 11:45:00,11.41,11.42,11.4,11.4,10000.0,10.4126,10.4218,10.4035,10.4035,10000.0
2013-08-19 11:50:00,11.4,11.4,11.39,11.4,42800.0,10.4035,10.4035,10.3944,10.4035,42800.0
2013-08-19 11:55:00,11.4,11.4,11.39,11.4,26800.0,10.4035,10.4035,10.3944,10.4035,26800.0
2013-08-19 12:00:00,11.39,11.39,11.37,11.38,54800.0,10.3944,10.3944,10.3761,10.3853,54800.0
2013-08-19 12:05:00,11.39,11.4,11.39,11.39,32400.0,10.3944,10.4035,10.3944,10.3944,32400.0
2013-08-19 12:10:00,11.38,11.4,11.38,11.4,8400.0,10.3853,10.4035,10.3853,10.4035,8400.0
2013-08-19 12:15:00,11.4,11.41,11.4,11.41,9600.0,10.4035,10.4126,10.4035,10.4126,9600.0
2013-08-19 12:20:00,11.4,11.4,11.39,11.39,27200.0,10.4035,10.4035,10.3944,10.3944,27200.0
2013-08-19 12:25:00,11.39,11.4,11.39,11.39,16000.0,10.3944,10.4035,10.3944,10.3944,16000.0
2013-08-19 12:30:00,11.38,11.38,11.38,11.38,25200.0,10.3853,10.3853,10.3853,10.3853,25200.0
2013-08-19 12:35:00,11.38,11.39,11.37,11.38,17600.0,10.3853,10.3944,10.3761,10.3853,17600.0
2013-08-19 12:40:00,11.38,11.4,11.37,11.4,24800.0,10.3853,10.4035,10.3761,10.4035,24800.0
2013-08-19 12:45:00,11.4,11.41,11.4,11.4,58400.0,10.4035,10.4126,10.4035,10.4035,58400.0
2013-08-19 12:50:00,11.41,11.41,11.4,11.4,22000.0,10.4126,10.4126,10.4035,10.4035,22000.0
2013-08-19 12:55:00,11.4,11.41,11.4,11.4,22000.0,10.4035,10.4126,10.4035,10.4035,22000.0
2013-08-19 13:00:00,11.4,11.4,11.38,11.38,52000.0,10.4035,10.4035,10.3853,10.3853,52000.0
2013-08-19 13:05:00,11.38,11.38,11.38,11.38,28400.0,10.3853,10.3853,10.3853,10.3853,28400.0
2013-08-19 13:10:00,11.38,11.39,11.38,11.38,20400.0,10.3853,10.3944,10.3853,10.3853,20400.0
2013-08-19 13:15:00,11.38,11.38,11.36,11.37,24800.0,10.3853,10.3853,10.367,10.3761,24800.0
2013-08-19 13:20:00,11.37,11.37,11.36,11.36,16400.0,10.3761,10.3761,10.367,10.367,16400.0
2013-08-19 13:25:00,11.35,11.36,11.35,11.35,22400.0,10.3579,10.367,10.3579,10.3579,22400.0
2013-08-19 13:30:00,11.34,11.35,11.31,11.32,118400.0,10.3488,10.3579,10.3214,10.3305,118400.0
2013-08-19 13:35:00,11.32,11.32,11.3,11.31,68400.0,10.3305,10.3305,10.3123,10.3214,68400.0
2013-08-19 13:40:00,11.31,11.32,11.31,11.32,32800.0,10.3214,10.3305,10.3214,10.3305,32800.0
2013-08-19 13:45:00,11.33,11.33,11.31,11.32,38000.0,10.3396,10.3396,10.3214,10.3305,38000.0
2013-08-19 13:50:00,11.32,11.35,11.32,11.35,20800.0,10.3305,10.3579,10.3305,10.3579,20800.0
2013-08-19 13:55:00,11.35,11.35,11.34,11.34,35600.0,10.3579,10.3579,10.3488,10.3488,35600.0
2013-08-19 14:00:00,11.36,11.36,11.33,11.34,16000.0,10.367,10.367,10.3396,10.3488,16000.0
2013-08-19 14:05:00,11.33,11.35,11.33,11.34,28800.0,10.3396,10.3579,10.3396,10.3488,28800.0
2013-08-19 14:10:00,11.34,11.35,11.34,11.34,54000.0,10.3488,10.3579,10.3488,10.3488,54000.0
2013-08-19 14:15:00,11.35,11.36,11.35,11.35,13200.0,10.3579,10.367,10.3579,10.3579,13200.0
2013-08-19 14:20:00,11.36,11.37,11.33,11.33,166800.0,10.367,10.3761,10.3396,10.3396,166800.0
2013-08-19 14:25:00,11.34,11.34,11.32,11.34,53600.0,10.3488,10.3488,10.3305,10.3488,53600.0
2013-08-19 14:30:00,11.34,11.34,11.3,11.3,152400.0,10.3488,10.3488,10.3123,10.3123,152400.0
2013-08-19 14:35:00,11.31,11.32,11.3,11.32,56800.0,10.3214,10.3305,10.3123,10.3305,56800.0
2013-08-19 14:40:00,11.32,11.33,11.31,11.33,30400.0,10.3305,10.3396,10.3214,10.3396,30400.0
2013-08-19 14:45:00,11.33,11.33,11.32,11.33,14000.0,10.3396,10.3396,10.3305,10.3396,14000.0
2013-08-19 14:50:00,11.33,11.33,11.31,11.31,16800.0,10.3396,10.3396,10.3214,10.3214,16800.0
2013-08-19 14:55:00,11.31,11.33,11.3,11.33,42000.0,10.3214,10.3396,10.3123,10.3396,42000.0
2013-08-19 15:00:00,11.33,11.33,11.29,11.29,65600.0,10.3396,10.3396,10.3031,10.3031,65600.0
2013-08-19 15:05:00,11.29,11.3,11.27,11.27,168400.0,10.3031,10.3123,10.2849,10.2849,168400.0
2013-08-19 15:10:00,11.27,11.28,11.26,11.28,45600.0,10.2849,10.294,10.2757,10.294,45600.0
2013-08-19 15:15:00,11.29,11.31,11.29,11.3,126800.0,10.3031,10.3214,10.3031,10.3123,126800.0
2013-08-19 15:20:00,11.3,11.31,11.29,11.31,78000.0,10.3123,10.3214,10.3031,10.3214,78000.0
2013-08-19 15:25:00,11.29,11.3,11.27,11.27,13200.0,10.3031,10.3123,10.2849,10.2849,13200.0
2013-08-19 15:30:00,11.27,11.29,11.27,11.29,36800.0,10.2849,10.3031,10.2849,10.3031,36800.0
2013-08-19 15:35:00,11.28,11.29,11.24,11.24,112400.0,10.294,10.3031,10.2575,10.2575,112400.0
2013-08-19 15:40:00,11.24,11.25,11.23,11.24,168800.0,10.2575,10.2666,10.2484,10.2575,168800.0
2013-08-19 15:45:00,11.26,11.26,11.23,11.24,232400.0,10.2757,10.2757,10.2484,10.2575,232400.0
2013-08-19 15:50:00,11.25,11.26,11.22,11.23,246000.0,10.2666,10.2757,10.2392,10.2484,246000.0
2013-08-19 15:55:00,11.23,11.24,11.2,11.2,821200.0,10.2484,10.2575,10.221,10.221,821200.0
2013-08-20 09:30:00,11.26,11.27,11.24,11.25,160800.0,10.2757,10.2849,10.2575,10.2666,160800.0
2013-08-20 09:35:00,11.24,11.25,11.22,11.24,135200.0,10.2575,10.2666,10.2392,10.2575,135200.0
2013-08-20 09:40:00,11.24,11.27,11.22,11.22,136800.0,10.2575,10.2849,10.2392,10.2392,136800.0
2013-08-20 09:45:00,11.23,11.26,11.22,11.26,133600.0,10.2484,10.2757,10.2392,10.2757,133600.0
2013-08-20 09:50:00,11.24,11.26,11.24,11.25,245600.0,10.2575,10.2757,10.2575,10.2666,245600.0
2013-08-20 09:55:00,11.25,11.28,11.24,11.25,227600.0,10.2666,10.294,10.2575,10.2666,227600.0
2013-08-20 10:00:00,11.26,11.31,11.26,11.29,75600.0,10.2757,10.3214,10.2757,10.3031,75600.0
2013-08-20 10:05:00,11.3,11.3,11.28,11.29,98000.0,10.3123,10.3123,10.294,10.3031,98000.0
2013-08-20 10:10:00,11.3,11.31,11.27,11.27,111200.0,10.3123,10.3214,10.2849,10.2849,111200.0
2013-08-20 10:15:00,11.28,11.28,11.27,11.28,129600.0,10.294,10.294,10.2849,10.294,129600.0
2013-08-20 10:20:00,11.29,11.34,11.29,11.32,119600.0,10.3031,10.3488,10.3031,10.3305,119600.0
2013-08-20 10:25:00,11.33,11.33,11.32,11.32,30800.0,10.3396,10.3396,10.3305,10.3305,30800.0
2013-08-20 10:30:00,11.31,11.34,11.31,11.34,104000.0,10.3214,10.3488,10.3214,10.3488,104000.0
2013-08-20 10:35:00,11.34,11.39,11.34,11.39,106400.0,10.3488,10.3944,10.3488,10.3944,106400.0
2013-08-20 10:40:00,11.4,11.4,11.37,11.37,117200.0,10.4035,10.4035,10.3761,10.3761,117200.0
2013-08-20 10:45:00,11.38,11.38,11.37,11.38,57200.0,10.3853,10.3853,10.3761,10.3853,57200.0
2013-08-20 10:50:00,11.38,11.39,11.36,11.37,30400.0,10.3853,10.3944,10.367,10.3761,30400.0
2013-08-20 10:55:00,11.37,11.38,11.36,11.38,66000.0,10.3761,10.3853,10.367,10.3853,66000.0
2013-08-20 11:00:00,11.37,11.39,11.37,11.38,64800.0,10.3761,10.3944,10.3761,10.3853,64800.0
2013-08-20 11:05:00,11.38,11.4,11.38,11.4,36400.0,10.3853,10.4035,10.3853,10.4035,36400.0
2013-08-20 11:10:00,11.39,11.39,11.38,11.39,22000.0,10.3944,10.3944,10.3853,10.3944,22000.0
2013-08-20 11:15:00,11.38,11.38,11.37,11.38,78800.0,10.3853,10.3853,10.3761,10.3853,78800.0
2013-08-20 11:20:00,11.38,11.4,11.38,11.4,97600.0,10.3853,10.4035,10.3853,10.4035,97600.0
2013-08-20 11:25:00,11.4,11.4,11.39,11.39,14800.0,10.4035,10.4035,10.3944,10.3944,14800.0
2013-08-20 11:30:00,11.4,11.42,11.4,11.42,113600.0,10.4035,10.4218,10.4035,10.4218,113600.0
2013-08-20 11:35:00,11.42,11.43,11.41,11.43,52800.0,10.4218,10.4309,10.4126,10.4309,52800.0
2013-08-20 11:40:00,11.43,11.45,11.43,11.44,138000.0,10.4309,10.4491,10.4309,10.44,138000.0
2013-08-20 11:45:00,11.44,11.46,11.44,11.46,53200.0,10.44,10.4583,10.44,10.4583,53200.0
2013-08-20 11:50:00,11.44,11.45,11.44,11.45,164000.0,10.44,10.4491,10.44,10.4491,164000.0
2013-08-20 11:55:00,11.45,11.45,11.45,11.45,12400.0,10.4491,10.4491,10.4491,10.4491,12400.0
2013-08-20 12:00:00,11.45,11.46,11.45,11.46,60400.0,10.4491,10.4583,10.4491,10.4583,60400.0
2013-08-20 12:05:00,11.46,11.47,11.45,11.45,61600.0,10.4583,10.4674,10.4491,10.4491,61600.0
2013-08-20 12:10:00,11.45,11.46,11.45,11.46,26400.0,10.4491,10.4583,10.4491,10.4583,26400.0
2013-08-20 12:15:00,11.46,11.47,11.46,11.46,18000.0,10.4583,10.4674,10.4583,10.4583,18000.0
2013-08-20 12:20:00,11.47,11.47,11.45,11.45,79200.0,10.4674,10.4674,10.4491,10.4491,79200.0
2013-08-20 12:25:00,11.46,11.46,11.46,11.46,64400.0,10.4583,10.4583,10.4583,10.4583,64400.0
2013-08-20 12:30:00,11.46,11.47,11.43,11.43,15600.0,10.4583,10.4674,10.4309,10.4309,15600.0
2013-08-20 12:35:00,11.44,11.44,11.43,11.43,86000.0,10.44,10.44,10.4309,10.4309,86000.0
2013-08-20 12:40:00,11.43,11.43,11.41,11.42,28400.0,10.4309,10.4309,10.4126,10.4218,28400.0
2013-08-20 12:45:00,11.42,11.44,11.42,11.43,10000.0,10.4218,10.44,10.4218,10.4309,10000.0
2013-08-20 12:50:00,11.44,11.44,11.43,11.44,75600.0,10.44,10.44,10.4309,10.44,75600.0
2013-08-20 12:55:00,11.44,11.46,11.44,11.46,27200.0,10.44,10.4583,10.44,10.4583,27200.0
2013-08-20 13:00:00,11.46,11.49,11.46,11.48,60800.0,10.4583,10.4856,10.4583,10.4765,60800.0
2013-08-20 13:05:00,11.47,11.47,11.47,11.47,14800.0,10.4674,10.4674,10.4674,10.4674,14800.0
2013-08-20 13:10:00,11.47,11.47,11.47,11.47,7600.0,10.4674,10.4674,10.4674,10.4674,7600.0
2013-08-20 13:15:00,11.47,11.47,11.46,11.47,15600.0,10.4674,10.4674,10.4583,10.4674,15600.0
2013-08-20 13:20:00,11.46,11.47,11.45,11.46,31200.0,10.4583,10.4674,10.4491,10.4583,31200.0
2013-08-20 13:25:00,11.46,11.46,11.43,11.43,44400.0,10.4583,10.4583,10.4309,10.4309,44400.0
2013-08-20 13:30:00,11.44,11.45,11.43,11.44,37600.0,10.44,10.4491,10.4309,10.44,37600.0
2013-08-20 13:35:00,11.45,11.46,11.44,11.44,31600.0,10.4491,10.4583,10.44,10.44,31600.0
2013-08-20 13:40:00,11.45,11.45,11.44,11.45,3600.0,10.4491,10.4491,10.44,10.4491,3600.0
2013-08-20 13:45:00,11.45,11.46,11.45,11.46,16400.0,10.4491,10.4583,10.4491,10.4583,16400.0
2013-08-20 13:50:00,11.46,11.47,11.45,11.46,60400.0,10.4583,10.4674,10.4491,10.4583,60400.0
2013-08-20 13:55:00,11.46,11.46,11.44,11.45,150800.0,10.4583,10.4583,10.44,10.4491,150800.0
2013-08-20 14:00:00,11.45,11.46,11.44,11.45,14000.0,10.4491,10.4583,10.44,10.4491,14000.0
2013-08-20 14:05:00,11.45,11.46,11.44,11.44,35200.0,10.4491,10.4583,10.44,10.44,35200.0
2013-08-20 14:10:00,11.44,11.45,11.44,11.45,18800.0,10.44,10.4491,10.44,10.4491,18800.0
2013-08-20 14:15:00,11.44,11.45,11.44,11.44,6000.0,10.44,10.4491,10.44,10.44,6000.0
2013-08-20 14:20:00,11.43,11.43,11.42,11.43,25200.0,10.4309,10.4309,10.4218,10.4309,25200.0
2013-08-20 14:25:00,11.44,11.46,11.43,11.45,29600.0,10.44,10.4583,10.4309,10.4491,29600.0
2013-08-20 14:30:00,11.45,11.46,11.44,11.44,14400.0,10.4491,10.4583,10.44,10.44,14400.0
2013-08-20 14:35:00,11.44,11.44,11.42,11.43,16800.0,10.44,10.44,10.4218,10.4309,16800.0
2013-08-20 14:40:00,11.43,11.44,11.43,11.43,55600.0,10.4309,10.44,10.4309,10.4309,55600.0
2013-08-20 14:45:00,11.42,11.44,11.41,11.44,62000.0,10.4218,10.44,10.4126,10.44,62000.0
2013-08-20 14:50:00,11.44,11.45,11.44,11.45,20000.0,10.44,10.4491,10.44,10.4491,20000.0
2013-08-20 14:55:00,11.44,11.44,11.42,11.43,18400.0,10.44,10.44,10.4218,10.4309,18400.0
2013-08-20 15:00:00,11.43,11.44,11.43,11.43,38400.0,10.4309,10.44,10.4309,10.4309,38400.0
2013-08-20 15:05:00,11.44,11.45,11.44,11.45,36000.0,10.44,10.4491,10.44,10.4491,36000.0
2013-08-20 15:10:00,11.45,11.45,11.44,11.44,10400.0,10.4491,10.4491,10.44,10.44,10400.0
2013-08-20 15:15:00,11.44,11.46,11.44,11.45,29200.0,10.44,10.4583,10.44,10.4491,29200.0
2013-08-20 15:20:00,11.44,11.44,11.43,11.44,11200.0,10.44,10.44,10.4309,10.44,11200.0
2013-08-20 15:25:00,11.44,11.46,11.44,11.45,15200.0,10.44,10.4583,10.44,10.4491,15200.0
2013-08-20 15:30:00,11.46,11.47,11.44,11.45,76000.0,10.4583,10.4674,10.44,10.4491,76000.0
2013-08-20 15:35:00,11.45,11.46,11.44,11.44,50000.0,10.4491,10.4583,10.44,10.44,50000.0
2013-08-20 15:40:00,11.43,11.45,11.42,11.42,105600.0,10.4309,10.4491,10.4218,10.4218,105600.0
2013-08-20 15:45:00,11.42,11.43,11.38,11.4,168000.0,10.4218,10.4309,10.3853,10.4035,168000.0
2013-08-20 15:50:00,11.4,11.4,11.38,11.38,80800.0,10.4035,10.4035,10.3853,10.3853,80800.0
2013-08-20 15:55:00,11.38,11.39,11.36,11.36,429600.0,10.3853,10.3944,10.367,10.367,429600.0
2013-08-21 09:30:00,11.27,11.27,11.24,11.24,206400.0,10.2849,10.2849,10.2575,10.2575,206400.0
2013-08-21 09:35:00,11.25,11.29,11.23,11.29,186800.0,10.2666,10.3031,10.2484,10.3031,186800.0
2013-08-21 09:40:00,11.29,11.32,11.27,11.32,195200.0,10.3031,10.3305,10.2849,10.3305,195200.0
2013-08-21 09:45:00,11.32,11.33,11.3,11.32,182400.0,10.3305,10.3396,10.3123,10.3305,182400.0
2013-08-21 09:50:00,11.31,11.31,11.28,11.28,72000.0,10.3214,10.3214,10.294,10.294,72000.0
2013-08-21 09:55:00,11.27,11.29,11.27,11.28,50400.0,10.2849,10.3031,10.2849,10.294,50400.0
2013-08-21 10:00:00,11.29,11.34,11.28,11.33,80800.0,10.3031,10.3488,10.294,10.3396,80800.0
2013-08-21 10:05:00,11.31,11.32,11.28,11.28,98000.0,10.3214,10.3305,10.294,10.294,98000.0
2013-08-21 10:10:00,11.28,11.3,11.24,11.24,41200.0,10.294,10.3123,10.2575,10.2575,41200.0
2013-08-21 10:15:00,11.24,11.28,11.24,11.27,91200.0,10.2575,10.294,10.2575,10.2849,91200.0
2013-08-21 10:20:00,11.28,11.31,11.27,11.29,36000.0,10.294,10.3214,10.2849,10.3031,36000.0
2013-08-21 10:25:00,11.3,11.3,11.28,11.28,26000.0,10.3123,10.3123,10.294,10.294,26000.0
2013-08-21 10:30:00,11.28,11.28,11.25,11.26,90400.0,10.294,10.294,10.2666,10.2757,90400.0
2013-08-21 10:35:00,11.27,11.28,11.24,11.28,49600.0,10.2849,10.294,10.2575,10.294,49600.0
2013-08-21 10:40:00,11.29,11.32,11.28,11.32,90800.0,10.3031,10.3305,10.294,10.3305,90800.0
2013-08-21 10:45:00,11.31,11.32,11.3,11.3,24800.0,10.3214,10.3305,10.3123,10.3123,24800.0
2013-08-21 10:50:00,11.31,11.31,11.3,11.31,6400.0,10.3214,10.3214,10.3123,10.3214,6400.0
2013-08-21 10:55:00,11.29,11.29,11.29,11.29,4000.0,10.3031,10.3031,10.3031,10.3031,4000.0
2013-08-21 11:00:00,11.28,11.28,11.27,11.28,19600.0,10.294,10.294,10.2849,10.294,19600.0
2013-08-21 11:05:00,11.27,11.28,11.26,11.26,21600.0,10.2849,10.294,10.2757,10.2757,21600.0
2013-08-21 11:10:00,11.25,11.27,11.25,11.25,45600.0,10.2666,10.2849,10.2666,10.2666,45600.0
2013-08-21 11:15:00,11.26,11.28,11.26,11.28,9600.0,10.2757,10.294,10.2757,10.294,9600.0
2013-08-21 11:20:00,11.25,11.26,11.25,11.26,10000.0,10.2666,10.2757,10.2666,10.2757,10000.0
2013-08-21 11:25:00,11.25,11.25,11.22,11.22,42400.0,10.2666,10.2666,10.2392,10.2392,42400.0
2013-08-21 11:30:00,11.23,11.24,11.23,11.24,54000.0,10.2484,10.2575,10.2484,10.2575,54000.0
2013-08-21 11:35:00,11.25,11.25,11.21,11.21,42000.0,10.2666,10.2666,10.2301,10.2301,42000.0
2013-08-21 11:40:00,11.22,11.22,11.19,11.22,124400.0,10.2392,10.2392,10.2119,10.2392,124400.0
2013-08-21 11:45:00,11.22,11.22,11.16,11.17,157600.0,10.2392,10.2392,10.1845,10.1936,157600.0
2013-08-21 11:50:00,11.17,11.18,11.15,11.17,88000.0,10.1936,10.2027,10.1754,10.1936,88000.0
2013-08-21 11:55:00,11.17,11.19,11.17,11.19,70800.0,10.1936,10.2119,10.1936,10.2119,70800.0
2013-08-21 12:00:00,11.2,11.2,11.19,11.2,63200.0,10.221,10.221,10.2119,10.221,63200.0
2013-08-21 12:05:00,11.19,11.2,11.19,11.19,17600.0,10.2119,10.221,10.2119,10.2119,17600.0
2013-08-21 12:10:00,11.2,11.22,11.2,11.22,65600.0,10.221,10.2392,10.221,10.2392,65600.0
2013-08-21 12:15:00,11.21,11.23,11.21,11.23,81600.0,10.2301,10.2484,10.2301,10.2484,81600.0
2013-08-21 12:20:00,11.23,11.23,11.22,11.23,16400.0,10.2484,10.2484,10.2392,10.2484,16400.0
2013-08-21 12:25:00,11.23,11.23,11.22,11.22,17600.0,10.2484,10.2484,10.2392,10.2392,17600.0
2013-08-21 12:30:00,11.23,11.23,11.21,11.22,57600.0,10.2484,10.2484,10.2301,10.2392,57600.0
2013-08-21 12:35:00,11.22,11.22,11.22,11.22,7600.0,10.2392,10.2392,10.2392,10.2392,7600.0
2013-08-21 12:40:00,11.22,11.24,11.22,11.24,13600.0,10.2392,10.2575,10.2392,10.2575,13600.0
2013-08-21 12:45:00,11.24,11.24,11.24,11.24,73200.0,10.2575,10.2575,10.2575,10.2575,73200.0
2013-08-21 12:50:00,11.23,11.25,11.23,11.25,24400.0,10.2484,10.2666,10.2484,10.2666,24400.0
2013-08-21 12:55:00,11.25,11.26,11.25,11.26,7200.0,10.2666,10.2757,10.2666,10.2757,7200.0
2013-08-21 13:00:00,11.23,11.24,11.23,11.24,12000.0,10.2484,10.2575,10.2484,10.2575,12000.0
2013-08-21 13:05:00,11.24,11.24,11.22,11.24,50400.0,10.2575,10.2575,10.2392,10.2575,50400.0
2013-08-21 13:10:00,11.24,11.26,11.24,11.26,15600.0,10.2575,10.2757,10.2575,10.2757,15600.0
2013-08-21 13:15:00,11.26,11.28,11.26,11.27,60000.0,10.2757,10.294,10.2757,10.2849,60000.0
2013-08-21 13:20:00,11.27,11.27,11.25,11.25,16400.0,10.2849,10.2849,10.2666,10.2666,16400.0
2013-08-21 13:25:00,11.25,11.26,11.25,11.26,30000.0,10.2666,10.2757,10.2666,10.2757,30000.0
2013-08-21 13:30:00,11.25,11.26,11.25,11.25,7200.0,10.2666,10.2757,10.2666,10.2666,7200.0
2013-08-21 13:35:00,11.25,11.26,11.25,11.26,6000.0,10.2666,10.2757,10.2666,10.2757,6000.0
2013-08-21 13:40:00,11.25,11.28,11.25,11.27,18800.0,10.2666,10.294,10.2666,10.2849,18800.0
2013-08-21 13:45:00,11.28,11.29,11.27,11.27,40800.0,10.294,10.3031,10.2849,10.2849,40800.0
2013-08-21 13:50:00,11.28,11.28,11.27,11.27,42400.0,10.294,10.294,10.2849,10.2849,42400.0
2013-08-21 13:55:00,11.27,11.28,11.27,11.28,95200.0,10.2849,10.294,10.2849,10.294,95200.0
2013-08-21 14:00:00,11.27,11.27,11.15,11.17,570400.0,10.2849,10.2849,10.1754,10.1936,570400.0
2013-08-21 14:05:00,11.16,11.17,11.08,11.17,516800.0,10.1845,10.1936,10.1115,10.1936,516800.0
2013-08-21 14:10:00,11.17,11.24,11.17,11.2,361200.0,10.1936,10.2575,10.1936,10.221,361200.0
2013-08-21 14:15:00,11.21,11.25,11.19,11.22,268400.0,10.2301,10.2666,10.2119,10.2392,268400.0
2013-08-21 14:20:00,11.21,11.21,11.15,11.2,118400.0,10.2301,10.2301,10.1754,10.221,118400.0
2013-08-21 14:25:00,11.2,11.25,11.2,11.23,166800.0,10.221,10.2666,10.221,10.2484,166800.0
2013-08-21 14:30:00,11.24,11.36,11.24,11.34,473600.0,10.2575,10.367,10.2575,10.3488,473600.0
2013-08-21 14:35:00,11.34,11.4,11.34,11.36,371200.0,10.3488,10.4035,10.3488,10.367,371200.0
2013-08-21 14:40:00,11.37,11.42,11.36,11.4,243600.0,10.3761,10.4218,10.367,10.4035,243600.0
2013-08-21 14:45:00,11.4,11.46,11.4,11.44,282400.0,10.4035,10.4583,10.4035,10.44,282400.0
2013-08-21 14:50:00,11.44,11.44,11.41,11.43,175200.0,10.44,10.44,10.4126,10.4309,175200.0
2013-08-21 14:55:00,11.41,11.43,11.38,11.39,90400.0,10.4126,10.4309,10.3853,10.3944,90400.0
2013-08-21 15:00:00,11.4,11.4,11.36,11.38,153600.0,10.4035,10.4035,10.367,10.3853,153600.0
2013-08-21 15:05:00,11.38,11.38,11.35,11.37,65200.0,10.3853,10.3853,10.3579,10.3761,65200.0
2013-08-21 15:10:00,11.36,11.4,11.34,11.4,84400.0,10.367,10.4035,10.3488,10.4035,84400.0
2013-08-21 15:15:00,11.39,11.39,11.34,11.34,204800.0,10.3944,10.3944,10.3488,10.3488,204800.0
2013-08-21 15:20:00,11.34,11.35,11.33,11.34,149200.0,10.3488,10.3579,10.3396,10.3488,149200.0
2013-08-21 15:25:00,11.33,11.35,11.29,11.31,129600.0,10.3396,10.3579,10.3031,10.3214,129600.0
2013-08-21 15:30:00,11.31,11.34,11.3,11.34,133600.0,10.3214,10.3488,10.3123,10.3488,133600.0
2013-08-21 15:35:00,11.33,11.34,11.28,11.28,102000.0,10.3396,10.3488,10.294,10.294,102000.0
2013-08-21 15:40:00,11.28,11.28,11.22,11.25,123200.0,10.294,10.294,10.2392,10.2666,123200.0
2013-08-21 15:45:00,11.24,11.24,11.19,11.21,212400.0,10.2575,10.2575,10.2119,10.2301,212400.0
2013-08-21 15:50:00,11.2,11.22,11.19,11.19,172400.0,10.221,10.2392,10.2119,10.2119,172400.0
2013-08-21 15:55:00,11.18,11.2,11.14,11.16,339600.0,10.2027,10.221,10.1662,10.1845,339600.0
2013-08-22 09:30:00,11.23,11.26,11.22,11.26,402000.0,10.2484,10.2757,10.2392,10.2757,402000.0
2013-08-22 09:35:00,11.25,11.31,11.25,11.3,277600.0,10.2666,10.3214,10.2666,10.3123,277600.0
2013-08-22 09:40:00,11.31,11.35,11.31,11.33,122000.0,10.3214,10.3579,10.3214,10.3396,122000.0
2013-08-22 09:45:00,11.33,11.34,11.31,11.34,127600.0,10.3396,10.3488,10.3214,10.3488,127600.0
2013-08-22 09:50:00,11.34,11.35,11.31,11.31,138800.0,10.3488,10.3579,10.3214,10.3214,138800.0
2013-08-22 09:55:00,11.33,11.34,11.33,11.33,112400.0,10.3396,10.3488,10.3396,10.3396,112400.0
2013-08-22 10:00:00,11.33,11.34,11.31,11.31,166400.0,10.3396,10.3488,10.3214,10.3214,166400.0
2013-08-22 10:05:00,11.33,11.34,11.31,11.31,44400.0,10.3396,10.3488,10.3214,10.3214,44400.0
2013-08-22 10:10:00,11.32,11.36,11.3,11.35,119200.0,10.3305,10.367,10.3123,10.3579,119200.0
2013-08-22 10:15:00,11.36,11.38,11.36,11.38,179200.0,10.367,10.3853,10.367,10.3853,179200.0
2013-08-22 10:20:00,11.38,11.39,11.37,11.38,69200.0,10.3853,10.3944,10.3761,10.3853,69200.0
2013-08-22 10:25:00,11.38,11.39,11.37,11.39,104400.0,10.3853,10.3944,10.3761,10.3944,104400.0
2013-08-22 10:30:00,11.4,11.4,11.38,11.39,44400.0,10.4035,10.4035,10.3853,10.3944,44400.0
2013-08-22 10:35:00,11.39,11.4,11.39,11.4,27600.0,10.3944,10.4035,10.3944,10.4035,27600.0
2013-08-22 10:40:00,11.4,11.43,11.4,11.43,52800.0,10.4035,10.4309,10.4035,10.4309,52800.0
2013-08-22 10:45:00,11.44,11.44,11.42,11.42,83600.0,10.44,10.44,10.4218,10.4218,83600.0
2013-08-22 10:50:00,11.42,11.42,11.4,11.41,84800.0,10.4218,10.4218,10.4035,10.4126,84800.0
2013-08-22 10:55:00,11.41,11.41,11.39,11.39,34000.0,10.4126,10.4126,10.3944,10.3944,34000.0
2013-08-22 11:00:00,11.4,11.41,11.4,11.4,78800.0,10.4035,10.4126,10.4035,10.4035,78800.0
2013-08-22 11:05:00,11.4,11.41,11.39,11.41,49600.0,10.4035,10.4126,10.3944,10.4126,49600.0
2013-08-22 11:10:00,11.41,11.41,11.39,11.39,68000.0,10.4126,10.4126,10.3944,10.3944,68000.0
2013-08-22 11:15:00,11.38,11.39,11.37,11.37,59200.0,10.3853,10.3944,10.3761,10.3761,59200.0
2013-08-22 11:20:00,11.38,11.38,11.35,11.35,60400.0,10.3853,10.3853,10.3579,10.3579,60400.0
2013-08-22 11:25:00,11.35,11.35,11.33,11.34,74800.0,10.3579,10.3579,10.3396,10.3488,74800.0
2013-08-22 11:30:00,11.34,11.37,11.34,11.37,34000.0,10.3488,10.3761,10.3488,10.3761,34000.0
2013-08-22 11:35:00,11.37,11.37,11.36,11.36,87600.0,10.3761,10.3761,10.367,10.367,87600.0
2013-08-22 11:40:00,11.36,11.36,11.34,11.35,71200.0,10.367,10.367,10.3488,10.3579,71200.0
2013-08-22 11:45:00,11.37,11.37,11.37,11.37,20400.0,10.3761,10.3761,10.3761,10.3761,20400.0
2013-08-22 11:50:00,11.38,11.38,11.37,11.37,63600.0,10.3853,10.3853,10.3761,10.3761,63600.0
2013-08-22 11:55:00,11.36,11.38,11.36,11.38,79600.0,10.367,10.3853,10.367,10.3853,79600.0
2013-08-22 12:00:00,11.38,11.39,11.38,11.38,27200.0,10.3853,10.3944,10.3853,10.3853,27200.0
2013-08-22 12:05:00,11.39,11.4,11.39,11.4,16000.0,10.3944,10.4035,10.3944,10.4035,16000.0
2013-08-22 12:10:00,11.4,11.41,11.4,11.4,18000.0,10.4035,10.4126,10.4035,10.4035,18000.0
2013-08-22 12:15:00,11.4,11.41,11.4,11.41,6000.0,10.4035,10.4126,10.4035,10.4126,6000.0
2013-08-22 12:20:00,11.4,11.4,11.38,11.38,35600.0,10.4035,10.4035,10.3853,10.3853,35600.0
2013-08-22 12:25:00,11.38,11.38,11.37,11.37,70400.0,10.3853,10.3853,10.3761,10.3761,70400.0
2013-08-22 12:30:00,11.38,11.38,11.37,11.38,64000.0,10.3853,10.3853,10.3761,10.3853,64000.0
2013-08-22 12:35:00,11.37,11.4,11.37,11.39,15200.0,10.3761,10.4035,10.3761,10.3944,15200.0
2013-08-22 12:40:00,11.4,11.4,11.39,11.4,24000.0,10.4035,10.4035,10.3944,10.4035,24000.0
2013-08-22 12:45:00,11.4,11.4,11.37,11.37,26000.0,10.4035,10.4035,10.3761,10.3761,26000.0
2013-08-22 12:50:00,11.36,11.36,11.31,11.31,202000.0,10.367,10.367,10.3214,10.3214,202000.0
2013-08-22 12:55:00,11.31,11.33,11.3,11.33,76800.0,10.3214,10.3396,10.3123,10.3396,76800.0
2013-08-22 13:00:00,11.33,11.34,11.32,11.34,38800.0,10.3396,10.3488,10.3305,10.3488,38800.0
2013-08-22 13:05:00,11.34,11.36,11.34,11.35,68800.0,10.3488,10.367,10.3488,10.3579,68800.0
2013-08-22 13:10:00,11.36,11.38,11.35,11.38,43200.0,10.367,10.3853,10.3579,10.3853,43200.0
2013-08-22 13:15:00,11.38,11.38,11.38,11.38,5600.0,10.3853,10.3853,10.3853,10.3853,5600.0
2013-08-22 13:20:00,11.38,11.38,11.37,11.37,13200.0,10.3853,10.3853,10.3761,10.3761,13200.0
2013-08-22 13:25:00,11.37,11.38,11.37,11.37,48000.0,10.3761,10.3853,10.3761,10.3761,48000.0
2013-08-22 13:30:00,11.37,11.37,11.36,11.37,67200.0,10.3761,10.3761,10.367,10.3761,67200.0
2013-08-22 13:35:00,11.38,11.38,11.37,11.37,8800.0,10.3853,10.3853,10.3761,10.3761,8800.0
2013-08-22 13:40:00,11.38,11.4,11.38,11.4,14000.0,10.3853,10.4035,10.3853,10.4035,14000.0
2013-08-22 13:45:00,11.39,11.39,11.38,11.38,4400.0,10.3944,10.3944,10.3853,10.3853,4400.0
2013-08-22 13:50:00,11.38,11.4,11.38,11.4,7600.0,10.3853,10.4035,10.3853,10.4035,7600.0
2013-08-22 13:55:00,11.41,11.41,11.4,11.41,10800.0,10.4126,10.4126,10.4035,10.4126,10800.0
2013-08-22 14:00:00,11.41,11.43,11.41,11.43,26800.0,10.4126,10.4309,10.4126,10.4309,26800.0
2013-08-22 14:05:00,11.42,11.43,11.4,11.4,56000.0,10.4218,10.4309,10.4035,10.4035,56000.0
2013-08-22 14:10:00,11.4,11.4,11.4,11.4,6000.0,10.4035,10.4035,10.4035,10.4035,6000.0
2013-08-22 14:15:00,11.41,11.41,11.39,11.39,23600.0,10.4126,10.4126,10.3944,10.3944,23600.0
2013-08-22 14:20:00,11.4,11.4,11.39,11.4,9200.0,10.4035,10.4035,10.3944,10.4035,9200.0
2013-08-22 14:25:00,11.4,11.42,11.4,11.42,18400.0,10.4035,10.4218,10.4035,10.4218,18400.0
2013-08-22 14:30:00,11.42,11.43,11.42,11.43,28800.0,10.4218,10.4309,10.4218,10.4309,28800.0
2013-08-22 14:35:00,11.43,11.44,11.42,11.42,80000.0,10.4309,10.44,10.4218,10.4218,80000.0
2013-08-22 14:40:00,11.42,11.42,11.41,11.41,47600.0,10.4218,10.4218,10.4126,10.4126,47600.0
2013-08-22 14:45:00,11.41,11.42,11.4,11.41,68800.0,10.4126,10.4218,10.4035,10.4126,68800.0
2013-08-22 14:50:00,11.42,11.43,11.42,11.43,14800.0,10.4218,10.4309,10.4218,10.4309,14800.0
2013-08-22 14:55:00,11.42,11.42,11.41,11.41,12800.0,10.4218,10.4218,10.4126,10.4126,12800.0
2013-08-22 15:00:00,11.4,11.4,11.4,11.4,4800.0,10.4035,10.4035,10.4035,10.4035,4800.0
2013-08-22 15:05:00,11.4,11.41,11.4,11.41,18000.0,10.4035,10.4126,10.4035,10.4126,18000.0
2013-08-22 15:10:00,11.41,11.43,11.41,11.43,42800.0,10.4126,10.4309,10.4126,10.4309,42800.0
2013-08-22 15:15:00,11.43,11.43,11.41,11.42,44000.0,10.4309,10.4309,10.4126,10.4218,44000.0
2013-08-22 15:20:00,11.42,11.45,11.42,11.45,46800.0,10.4218,10.4491,10.4218,10.4491,46800.0
2013-08-22 15:25:00,11.44,11.47,11.43,11.46,240800.0,10.44,10.4674,10.4309,10.4583,240800.0
2013-08-22 15:30:00,11.47,11.47,11.45,11.46,37600.0,10.4674,10.4674,10.4491,10.4583,37600.0
2013-08-22 15:35:00,11.47,11.51,11.46,11.49,213200.0,10.4674,10.5039,10.4583,10.4856,213200.0
2013-08-22 15:40:00,11.48,11.49,11.47,11.47,135200.0,10.4765,10.4856,10.4674,10.4674,135200.0
2013-08-22 15:45:00,11.47,11.48,11.47,11.47,92800.0,10.4674,10.4765,10.4674,10.4674,92800.0
2013-08-22 15:50:00,11.47,11.47,11.44,11.45,147600.0,10.4674,10.4674,10.44,10.4491,147600.0
2013-08-22 15:55:00,11.45,11.46,11.44,11.44,237600.0,10.4491,10.4583,10.44,10.44,237600.0
2013-08-23 09:30:00,11.56,11.56,11.52,11.53,734400.0,10.5495,10.5495,10.513,10.5221,734400.0
2013-08-23 09:35:00,11.52,11.54,11.5,11.54,384800.0,10.513,10.5313,10.4948,10.5313,384800.0
2013-08-23 09:40:00,11.54,11.54,11.49,11.49,138000.0,10.5313,10.5313,10.4856,10.4856,138000.0
2013-08-23 09:45:00,11.49,11.51,11.47,11.5,91200.0,10.4856,10.5039,10.4674,10.4948,91200.0
2013-08-23 09:50:00,11.5,11.5,11.46,11.48,50800.0,10.4948,10.4948,10.4583,10.4765,50800.0
2013-08-23 09:55:00,11.47,11.48,11.45,11.48,49600.0,10.4674,10.4765,10.4491,10.4765,49600.0
2013-08-23 10:00:00,11.47,11.49,11.4,11.43,291600.0,10.4674,10.4856,10.4035,10.4309,291600.0
2013-08-23 10:05:00,11.42,11.44,11.4,11.44,45200.0,10.4218,10.44,10.4035,10.44,45200.0
2013-08-23 10:10:00,11.44,11.46,11.44,11.46,23600.0,10.44,10.4583,10.44,10.4583,23600.0
2013-08-23 10:15:00,11.46,11.47,11.46,11.47,58800.0,10.4583,10.4674,10.4583,10.4674,58800.0
2013-08-23 10:20:00,11.46,11.46,11.43,11.45,28400.0,10.4583,10.4583,10.4309,10.4491,28400.0
2013-08-23 10:25:00,11.45,11.47,11.44,11.44,8000.0,10.4491,10.4674,10.44,10.44,8000.0
2013-08-23 10:30:00,11.46,11.47,11.46,11.47,3600.0,10.4583,10.4674,10.4583,10.4674,3600.0
2013-08-23 10:35:00,11.48,11.49,11.48,11.48,36400.0,10.4765,10.4856,10.4765,10.4765,36400.0
2013-08-23 10:40:00,11.49,11.5,11.49,11.5,12000.0,10.4856,10.4948,10.4856,10.4948,12000.0
2013-08-23 10:45:00,11.49,11.49,11.48,11.49,3200.0,10.4856,10.4856,10.4765,10.4856,3200.0
2013-08-23 10:50:00,11.49,11.53,11.49,11.53,47600.0,10.4856,10.5221,10.4856,10.5221,47600.0
2013-08-23 10:55:00,11.53,11.56,11.53,11.53,99200.0,10.5221,10.5495,10.5221,10.5221,99200.0
2013-08-23 11:00:00,11.54,11.55,11.52,11.53,18000.0,10.5313,10.5404,10.513,10.5221,18000.0
2013-08-23 11:05:00,11.53,11.54,11.51,11.51,52400.0,10.5221,10.5313,10.5039,10.5039,52400.0
2013-08-23 11:10:00,11.5,11.51,11.49,11.51,12800.0,10.4948,10.5039,10.4856,10.5039,12800.0
2013-08-23 11:15:00,11.51,11.52,11.51,11.51,8400.0,10.5039,10.513,10.5039,10.5039,8400.0
2013-08-23 11:20:00,11.51,11.51,11.47,11.48,9200.0,10.5039,10.5039,10.4674,10.4765,9200.0
2013-08-23 11:25:00,11.47,11.49,11.47,11.49,15600.0,10.4674,10.4856,10.4674,10.4856,15600.0
2013-08-23 11:30:00,11.49,11.5,11.48,11.49,2800.0,10.4856,10.4948,10.4765,10.4856,2800.0
2013-08-23 11:35:00,11.48,11.5,11.48,11.49,11600.0,10.4765,10.4948,10.4765,10.4856,11600.0
2013-08-23 11:40:00,11.5,11.51,11.49,11.51,60800.0,10.4948,10.5039,10.4856,10.5039,60800.0
2013-08-23 11:45:00,11.51,11.52,11.51,11.52,51200.0,10.5039,10.513,10.5039,10.513,51200.0
2013-08-23 11:50:00,11.51,11.51,11.5,11.5,7200.0,10.5039,10.5039,10.4948,10.4948,7200.0
2013-08-23 11:55:00,11.51,11.51,11.48,11.49,22000.0,10.5039,10.5039,10.4765,10.4856,22000.0
2013-08-23 12:00:00,11.5,11.51,11.5,11.5,5200.0,10.4948,10.5039,10.4948,10.4948,5200.0
2013-08-23 12:05:00,11.5,11.52,11.5,11.51,18400.0,10.4948,10.513,10.4948,10.5039,18400.0
2013-08-23 12:10:00,11.5,11.5,11.5,11.5,800.0,10.4948,10.4948,10.4948,10.4948,800.0
2013-08-23 12:15:00,11.49,11.51,11.49,11.5,24000.0,10.4856,10.5039,10.4856,10.4948,24000.0
2013-08-23 12:20:00,11.51,11.51,11.49,11.51,3600.0,10.5039,10.5039,10.4856,10.5039,3600.0
2013-08-23 12:25:00,11.49,11.5,11.49,11.5,8800.0,10.4856,10.4948,10.4856,10.4948,8800.0
2013-08-23 12:30:00,11.5,11.51,11.5,11.51,36000.0,10.4948,10.5039,10.4948,10.5039,36000.0
2013-08-23 12:35:00,11.51,11.53,11.51,11.53,14400.0,10.5039,10.5221,10.5039,10.5221,14400.0
2013-08-23 12:40:00,11.53,11.53,11.53,11.53,2800.0,10.5221,10.5221,10.5221,10.5221,2800.0
2013-08-23 12:45:00,11.53,11.53,11.51,11.51,11600.0,10.5221,10.5221,10.5039,10.5039,11600.0
2013-08-23 12:50:00,11.51,11.52,11.51,11.52,2800.0,10.5039,10.513,10.5039,10.513,2800.0
2013-08-23 12:55:00,11.53,11.53,11.52,11.53,14800.0,10.5221,10.5221,10.513,10.5221,14800.0
2013-08-23 13:00:00,11.52,11.52,11.51,11.51,1200.0,10.513,10.513,10.5039,10.5039,1200.0
2013-08-23 13:05:00,11.51,11.52,11.51,11.52,7600.0,10.5039,10.513,10.5039,10.513,7600.0
2013-08-23 13:10:00,11.52,11.52,11.51,11.51,1200.0,10.513,10.513,10.5039,10.5039,1200.0
2013-08-23 13:15:00,11.52,11.52,11.51,11.52,4800.0,10.513,10.513,10.5039,10.513,4800.0
2013-08-23 13:20:00,11.52,11.52,11.52,11.52,400.0,10.513,10.513,10.513,10.513,400.0
2013-08-23 13:25:00,11.52,11.52,11.52,11.52,800.0,10.513,10.513,10.513,10.513,800.0
2013-08-23 13:30:00,11.52,11.52,11.52,11.52,14400.0,10.513,10.513,10.513,10.513,14400.0
2013-08-23 13:35:00,11.52,11.53,11.52,11.53,11600.0,10.513,10.5221,10.513,10.5221,11600.0
2013-08-23 13:40:00,11.54,11.54,11.54,11.54,13200.0,10.5313,10.5313,10.5313,10.5313,13200.0
2013-08-23 13:45:00,11.53,11.54,11.53,11.53,3600.0,10.5221,10.5313,10.5221,10.5221,3600.0
2013-08-23 13:50:00,11.53,11.53,11.53,11.53,36000.0,10.5221,10.5221,10.5221,10.5221,36000.0
2013-08-23 13:55:00,11.54,11.55,11.53,11.53,6000.0,10.5313,10.5404,10.5221,10.5221,6000.0
2013-08-23 14:00:00,11.53,11.53,11.52,11.52,30400.0,10.5221,10.5221,10.513,10.513,30400.0
2013-08-23 14:05:00,11.51,11.51,11.51,11.51,3600.0,10.5039,10.5039,10.5039,10.5039,3600.0
2013-08-23 14:10:00,11.52,11.53,11.52,11.52,19200.0,10.513,10.5221,10.513,10.513,19200.0
2013-08-23 14:15:00,11.51,11.52,11.51,11.51,19600.0,10.5039,10.513,10.5039,10.5039,19600.0
2013-08-23 14:20:00,11.52,11.52,11.51,11.52,5600.0,10.513,10.513,10.5039,10.513,5600.0
2013-08-23 14:25:00,11.52,11.52,11.52,11.52,11600.0,10.513,10.513,10.513,10.513,11600.0
2013-08-23 14:30:00,11.53,11.53,11.52,11.53,4000.0,10.5221,10.5221,10.513,10.5221,4000.0
2013-08-23 14:35:00,11.54,11.54,11.54,11.54,6400.0,10.5313,10.5313,10.5313,10.5313,6400.0
2013-08-23 14:40:00,11.52,11.54,11.52,11.54,2000.0,10.513,10.5313,10.513,10.5313,2000.0
2013-08-23 14:45:00,11.53,11.53,11.52,11.53,23200.0,10.5221,10.5221,10.513,10.5221,23200.0
2013-08-23 14:50:00,11.53,11.54,11.52,11.54,34000.0,10.5221,10.5313,10.513,10.5313,34000.0
2013-08-23 14:55:00,11.54,11.54,11.54,11.54,12000.0,10.5313,10.5313,10.5313,10.5313,12000.0
2013-08-23 15:00:00,11.53,11.54,11.53,11.53,7600.0,10.5221,10.5313,10.5221,10.5221,7600.0
2013-08-23 15:05:00,11.53,11.54,11.53,11.54,7600.0,10.5221,10.5313,10.5221,10.5313,7600.0
2013-08-23 15:10:00,11.54,11.54,11.53,11.53,8800.0,10.5313,10.5313,10.5221,10.5221,8800.0
2013-08-23 15:15:00,11.54,11.54,11.53,11.53,13200.0,10.5313,10.5313,10.5221,10.5221,13200.0
2013-08-23 15:20:00,11.54,11.55,11.54,11.55,26000.0,10.5313,10.5404,10.5313,10.5404,26000.0
2013-08-23 15:25:00,11.55,11.56,11.55,11.56,96400.0,10.5404,10.5495,10.5404,10.5495,96400.0
2013-08-23 15:30:00,11.56,11.57,11.54,11.54,257600.0,10.5495,10.5587,10.5313,10.5313,257600.0
2013-08-23 15:35:00,11.54,11.55,11.54,11.55,12800.0,10.5313,10.5404,10.5313,10.5404,12800.0
2013-08-23 15:40:00,11.56,11.57,11.55,11.57,101200.0,10.5495,10.5587,10.5404,10.5587,101200.0
2013-08-23 15:45:00,11.57,11.62,11.57,11.6,580800.0,10.5587,10.6043,10.5587,10.586,580800.0
2013-08-23 15:50:00,11.6,11.61,11.59,11.6,86400.0,10.586,10.5952,10.5769,10.586,86400.0
2013-08-23 15:55:00,11.61,11.61,11.57,11.57,248000.0,10.5952,10.5952,10.5587,10.5587,248000.0
2013-08-26 09:30:00,11.61,11.62,11.58,11.59,161200.0,10.5952,10.6043,10.5678,10.5769,161200.0
2013-08-26 09:35:00,11.58,11.6,11.56,11.59,105200.0,10.5678,10.586,10.5495,10.5769,105200.0
2013-08-26 09:40:00,11.59,11.63,11.59,11.63,72400.0,10.5769,10.6134,10.5769,10.6134,72400.0
2013-08-26 09:45:00,11.63,11.65,11.63,11.63,49600.0,10.6134,10.6317,10.6134,10.6134,49600.0
2013-08-26 09:50:00,11.64,11.65,11.63,11.63,54000.0,10.6225,10.6317,10.6134,10.6134,54000.0
2013-08-26 09:55:00,11.63,11.63,11.61,11.61,179200.0,10.6134,10.6134,10.5952,10.5952,179200.0
2013-08-26 10:00:00,11.61,11.63,11.6,11.63,181200.0,10.5952,10.6134,10.586,10.6134,181200.0
2013-08-26 10:05:00,11.63,11.65,11.62,11.64,82400.0,10.6134,10.6317,10.6043,10.6225,82400.0
2013-08-26 10:10:00,11.64,11.66,11.63,11.66,70400.0,10.6225,10.6408,10.6134,10.6408,70400.0
2013-08-26 10:15:00,11.66,11.68,11.65,11.65,48400.0,10.6408,10.659,10.6317,10.6317,48400.0
2013-08-26 10:20:00,11.65,11.66,11.65,11.66,43200.0,10.6317,10.6408,10.6317,10.6408,43200.0
2013-08-26 10:25:00,11.67,11.67,11.65,11.65,44000.0,10.6499,10.6499,10.6317,10.6317,44000.0
2013-08-26 10:30:00,11.66,11.67,11.64,11.64,29200.0,10.6408,10.6499,10.6225,10.6225,29200.0
2013-08-26 10:35:00,11.65,11.67,11.65,11.67,94800.0,10.6317,10.6499,10.6317,10.6499,94800.0
2013-08-26 10:40:00,11.67,11.69,11.67,11.67,50800.0,10.6499,10.6682,10.6499,10.6499,50800.0
2013-08-26 10:45:00,11.67,11.68,11.65,11.67,160800.0,10.6499,10.659,10.6317,10.6499,160800.0
2013-08-26 10:50:00,11.67,11.68,11.66,11.67,133200.0,10.6499,10.659,10.6408,10.6499,133200.0
2013-08-26 10:55:00,11.67,11.7,11.67,11.69,68400.0,10.6499,10.6773,10.6499,10.6682,68400.0
2013-08-26 11:00:00,11.69,11.7,11.69,11.69,57600.0,10.6682,10.6773,10.6682,10.6682,57600.0
2013-08-26 11:05:00,11.69,11.69,11.68,11.68,39600.0,10.6682,10.6682,10.659,10.659,39600.0
2013-08-26 11:10:00,11.69,11.69,11.68,11.69,72000.0,10.6682,10.6682,10.659,10.6682,72000.0
2013-08-26 11:15:00,11.69,11.69,11.68,11.69,34400.0,10.6682,10.6682,10.659,10.6682,34400.0
2013-08-26 11:20:00,11.69,11.7,11.68,11.69,76800.0,10.6682,10.6773,10.659,10.6682,76800.0
2013-08-26 11:25:00,11.69,11.69,11.68,11.69,48000.0,10.6682,10.6682,10.659,10.6682,48000.0
2013-08-26 11:30:00,11.69,11.72,11.69,11.7,176800.0,10.6682,10.6955,10.6682,10.6773,176800.0
2013-08-26 11:35:00,11.7,11.7,11.69,11.7,12400.0,10.6773,10.6773,10.6682,10.6773,12400.0
2013-08-26 11:40:00,11.69,11.7,11.68,11.68,6400.0,10.6682,10.6773,10.659,10.659,6400.0
2013-08-26 11:45:00,11.68,11.68,11.67,11.68,91600.0,10.659,10.659,10.6499,10.659,91600.0
2013-08-26 11:50:00,11.68,11.68,11.67,11.68,80000.0,10.659,10.659,10.6499,10.659,80000.0
2013-08-26 11:55:00,11.67,11.67,11.67,11.67,7200.0,10.6499,10.6499,10.6499,10.6499,7200.0
2013-08-26 12:00:00,11.67,11.68,11.67,11.67,23600.0,10.6499,10.659,10.6499,10.6499,23600.0
2013-08-26 12:05:00,11.67,11.68,11.65,11.65,72800.0,10.6499,10.659,10.6317,10.6317,72800.0
2013-08-26 12:10:00,11.66,11.67,11.65,11.67,29200.0,10.6408,10.6499,10.6317,10.6499,29200.0
2013-08-26 12:15:00,11.67,11.67,11.65,11.66,132400.0,10.6499,10.6499,10.6317,10.6408,132400.0
2013-08-26 12:20:00,11.66,11.68,11.66,11.68,32400.0,10.6408,10.659,10.6408,10.659,32400.0
2013-08-26 12:25:00,11.67,11.68,11.66,11.67,79200.0,10.6499,10.659,10.6408,10.6499,79200.0
2013-08-26 12:30:00,11.67,11.69,11.66,11.68,56000.0,10.6499,10.6682,10.6408,10.659,56000.0
2013-08-26 12:35:00,11.68,11.68,11.67,11.67,10400.0,10.659,10.659,10.6499,10.6499,10400.0
2013-08-26 12:40:00,11.67,11.68,11.67,11.68,55200.0,10.6499,10.659,10.6499,10.659,55200.0
2013-08-26 12:45:00,11.68,11.68,11.66,11.67,8400.0,10.659,10.659,10.6408,10.6499,8400.0
2013-08-26 12:50:00,11.67,11.67,11.67,11.67,4000.0,10.6499,10.6499,10.6499,10.6499,4000.0
2013-08-26 12:55:00,11.68,11.68,11.67,11.68,23600.0,10.659,10.659,10.6499,10.659,23600.0
2013-08-26 13:00:00,11.68,11.68,11.68,11.68,22800.0,10.659,10.659,10.659,10.659,22800.0
2013-08-26 13:05:00,11.68,11.69,11.68,11.69,10400.0,10.659,10.6682,10.659,10.6682,10400.0
2013-08-26 13:10:00,11.69,11.69,11.68,11.69,11200.0,10.6682,10.6682,10.659,10.6682,11200.0
2013-08-26 13:15:00,11.68,11.69,11.67,11.67,18800.0,10.659,10.6682,10.6499,10.6499,18800.0
2013-08-26 13:20:00,11.67,11.68,11.67,11.68,14000.0,10.6499,10.659,10.6499,10.659,14000.0
2013-08-26 13:25:00,11.68,11.68,11.66,11.66,21600.0,10.659,10.659,10.6408,10.6408,21600.0
2013-08-26 13:30:00,11.65,11.65,11.64,11.65,43600.0,10.6317,10.6317,10.6225,10.6317,43600.0
2013-08-26 13:35:00,11.65,11.65,11.63,11.63,19200.0,10.6317,10.6317,10.6134,10.6134,19200.0
2013-08-26 13:40:00,11.63,11.63,11.62,11.63,35200.0,10.6134,10.6134,10.6043,10.6134,35200.0
2013-08-26 13:45:00,11.63,11.63,11.63,11.63,170000.0,10.6134,10.6134,10.6134,10.6134,170000.0
2013-08-26 13:50:00,11.63,11.63,11.61,11.63,114800.0,10.6134,10.6134,10.5952,10.6134,114800.0
2013-08-26 13:55:00,11.63,11.64,11.63,11.63,14800.0,10.6134,10.6225,10.6134,10.6134,14800.0
2013-08-26 14:00:00,11.63,11.64,11.63,11.63,25600.0,10.6134,10.6225,10.6134,10.6134,25600.0
2013-08-26 14:05:00,11.63,11.64,11.63,11.63,8000.0,10.6134,10.6225,10.6134,10.6134,8000.0
2013-08-26 14:10:00,11.63,11.63,11.63,11.63,17600.0,10.6134,10.6134,10.6134,10.6134,17600.0
2013-08-26 14:15:00,11.63,11.63,11.62,11.63,18800.0,10.6134,10.6134,10.6043,10.6134,18800.0
2013-08-26 14:20:00,11.63,11.64,11.63,11.63,87600.0,10.6134,10.6225,10.6134,10.6134,87600.0
2013-08-26 14:25:00,11.63,11.64,11.63,11.64,54800.0,10.6134,10.6225,10.6134,10.6225,54800.0
2013-08-26 14:30:00,11.64,11.64,11.63,11.63,20800.0,10.6225,10.6225,10.6134,10.6134,20800.0
2013-08-26 14:35:00,11.63,11.63,11.62,11.62,81600.0,10.6134,10.6134,10.6043,10.6043,81600.0
2013-08-26 14:40:00,11.62,11.63,11.61,11.63,68000.0,10.6043,10.6134,10.5952,10.6134,68000.0
2013-08-26 14:45:00,11.63,11.63,11.62,11.62,15600.0,10.6134,10.6134,10.6043,10.6043,15600.0
2013-08-26 14:50:00,11.63,11.63,11.63,11.63,20800.0,10.6134,10.6134,10.6134,10.6134,20800.0
2013-08-26 14:55:00,11.63,11.63,11.63,11.63,19200.0,10.6134,10.6134,10.6134,10.6134,19200.0
2013-08-26 15:00:00,11.64,11.65,11.63,11.64,64800.0,10.6225,10.6317,10.6134,10.6225,64800.0
2013-08-26 15:05:00,11.64,11.64,11.63,11.63,90000.0,10.6225,10.6225,10.6134,10.6134,90000.0
2013-08-26 15:10:00,11.63,11.63,11.53,11.53,237200.0,10.6134,10.6134,10.5221,10.5221,237200.0
2013-08-26 15:15:00,11.53,11.55,11.51,11.53,309600.0,10.5221,10.5404,10.5039,10.5221,309600.0
2013-08-26 15:20:00,11.53,11.53,11.44,11.47,320000.0,10.5221,10.5221,10.44,10.4674,320000.0
2013-08-26 15:25:00,11.47,11.48,11.42,11.48,156800.0,10.4674,10.4765,10.4218,10.4765,156800.0
2013-08-26 15:30:00,11.48,11.52,11.47,11.51,156400.0,10.4765,10.513,10.4674,10.5039,156400.0
2013-08-26 15:35:00,11.51,11.52,11.49,11.5,153600.0,10.5039,10.513,10.4856,10.4948,153600.0
2013-08-26 15:40:00,11.5,11.54,11.48,11.52,228800.0,10.4948,10.5313,10.4765,10.513,228800.0
2013-08-26 15:45:00,11.52,11.52,11.47,11.48,199200.0,10.513,10.513,10.4674,10.4765,199200.0
2013-08-26 15:50:00,11.48,11.49,11.45,11.49,148000.0,10.4765,10.4856,10.4491,10.4856,148000.0
2013-08-26 15:55:00,11.49,11.49,11.44,11.44,396000.0,10.4856,10.4856,10.44,10.44,396000.0
2013-08-27 09:30:00,11.1,11.13,11.09,11.12,436400.0,10.1297,10.1571,10.1206,10.148,436400.0
2013-08-27 09:35:00,11.12,11.16,11.1,11.16,466400.0,10.148,10.1845,10.1297,10.1845,466400.0
2013-08-27 09:40:00,11.16,11.18,11.15,11.18,130400.0,10.1845,10.2027,10.1754,10.2027,130400.0
2013-08-27 09:45:00,11.18,11.21,11.17,11.2,146800.0,10.2027,10.2301,10.1936,10.221,146800.0
2013-08-27 09:50:00,11.2,11.23,11.2,11.2,172800.0,10.221,10.2484,10.221,10.221,172800.0
2013-08-27 09:55:00,11.19,11.21,11.17,11.18,176800.0,10.2119,10.2301,10.1936,10.2027,176800.0
2013-08-27 10:00:00,11.18,11.22,11.15,11.15,317200.0,10.2027,10.2392,10.1754,10.1754,317200.0
2013-08-27 10:05:00,11.16,11.16,11.13,11.15,164400.0,10.1845,10.1845,10.1571,10.1754,164400.0
2013-08-27 10:10:00,11.15,11.17,11.14,11.15,138400.0,10.1754,10.1936,10.1662,10.1754,138400.0
2013-08-27 10:15:00,11.14,11.14,11.12,11.13,86800.0,10.1662,10.1662,10.148,10.1571,86800.0
2013-08-27 10:20:00,11.13,11.13,11.11,11.11,153200.0,10.1571,10.1571,10.1389,10.1389,153200.0
2013-08-27 10:25:00,11.1,11.1,11.06,11.08,186400.0,10.1297,10.1297,10.0932,10.1115,186400.0
2013-08-27 10:30:00,11.08,11.11,11.08,11.09,138800.0,10.1115,10.1389,10.1115,10.1206,138800.0
2013-08-27 10:35:00,11.08,11.11,11.07,11.11,69600.0,10.1115,10.1389,10.1024,10.1389,69600.0
2013-08-27 10:40:00,11.12,11.14,11.11,11.13,194400.0,10.148,10.1662,10.1389,10.1571,194400.0
2013-08-27 10:45:00,11.12,11.12,11.08,11.08,43200.0,10.148,10.148,10.1115,10.1115,43200.0
2013-08-27 10:50:00,11.08,11.09,11.05,11.09,166000.0,10.1115,10.1206,10.0841,10.1206,166000.0
2013-08-27 10:55:00,11.09,11.16,11.08,11.15,224000.0,10.1206,10.1845,10.1115,10.1754,224000.0
2013-08-27 11:00:00,11.15,11.15,11.13,11.14,116000.0,10.1754,10.1754,10.1571,10.1662,116000.0
2013-08-27 11:05:00,11.14,11.14,11.11,11.12,64800.0,10.1662,10.1662,10.1389,10.148,64800.0
2013-08-27 11:10:00,11.12,11.13,11.1,11.11,60400.0,10.148,10.1571,10.1297,10.1389,60400.0
2013-08-27 11:15:00,11.12,11.15,11.1,11.14,65200.0,10.148,10.1754,10.1297,10.1662,65200.0
2013-08-27 11:20:00,11.15,11.15,11.13,11.15,114400.0,10.1754,10.1754,10.1571,10.1754,114400.0
2013-08-27 11:25:00,11.15,11.18,11.15,11.17,118800.0,10.1754,10.2027,10.1754,10.1936,118800.0
2013-08-27 11:30:00,11.17,11.18,11.15,11.15,49200.0,10.1936,10.2027,10.1754,10.1754,49200.0
2013-08-27 11:35:00,11.13,11.15,11.12,11.15,92800.0,10.1571,10.1754,10.148,10.1754,92800.0
2013-08-27 11:40:00,11.15,11.15,11.11,11.11,62000.0,10.1754,10.1754,10.1389,10.1389,62000.0
2013-08-27 11:45:00,11.12,11.12,11.1,11.1,50800.0,10.148,10.148,10.1297,10.1297,50800.0
2013-08-27 11:50:00,11.1,11.12,11.1,11.1,49600.0,10.1297,10.148,10.1297,10.1297,49600.0
2013-08-27 11:55:00,11.1,11.13,11.1,11.13,88800.0,10.1297,10.1571,10.1297,10.1571,88800.0
2013-08-27 12:00:00,11.12,11.12,11.08,11.08,56800.0,10.148,10.148,10.1115,10.1115,56800.0
2013-08-27 12:05:00,11.08,11.08,11.06,11.08,100000.0,10.1115,10.1115,10.0932,10.1115,100000.0
2013-08-27 12:10:00,11.07,11.09,11.06,11.06,86400.0,10.1024,10.1206,10.0932,10.0932,86400.0
2013-08-27 12:15:00,11.06,11.07,11.04,11.06,128800.0,10.0932,10.1024,10.075,10.0932,128800.0
2013-08-27 12:20:00,11.06,11.09,11.06,11.06,96400.0,10.0932,10.1206,10.0932,10.0932,96400.0
2013-08-27 12:25:00,11.07,11.09,11.06,11.07,66800.0,10.1024,10.1206,10.0932,10.1024,66800.0
2013-08-27 12:30:00,11.06,11.08,11.05,11.07,41200.0,10.0932,10.1115,10.0841,10.1024,41200.0
2013-08-27 12:35:00,11.08,11.1,11.08,11.09,44000.0,10.1115,10.1297,10.1115,10.1206,44000.0
2013-08-27 12:40:00,11.09,11.09,11.03,11.05,65200.0,10.1206,10.1206,10.0659,10.0841,65200.0
2013-08-27 12:45:00,11.05,11.07,11.02,11.07,124000.0,10.0841,10.1024,10.0567,10.1024,124000.0
2013-08-27 12:50:00,11.07,11.08,11.06,11.08,36000.0,10.1024,10.1115,10.0932,10.1115,36000.0
2013-08-27 12:55:00,11.08,11.08,11.04,11.04,79600.0,10.1115,10.1115,10.075,10.075,79600.0
2013-08-27 13:00:00,11.04,11.04,11.02,11.03,118800.0,10.075,10.075,10.0567,10.0659,118800.0
2013-08-27 13:05:00,11.02,11.04,11.02,11.04,30000.0,10.0567,10.075,10.0567,10.075,30000.0
2013-08-27 13:10:00,11.04,11.04,11.03,11.04,87600.0,10.075,10.075,10.0659,10.075,87600.0
2013-08-27 13:15:00,11.05,11.05,11.01,11.02,102400.0,10.0841,10.0841,10.0476,10.0567,102400.0
2013-08-27 13:20:00,11.02,11.02,10.99,11.01,138000.0,10.0567,10.0567,10.0293,10.0476,138000.0
2013-08-27 13:25:00,11.01,11.01,10.97,10.99,482800.0,10.0476,10.0476,10.0111,10.0293,482800.0
2013-08-27 13:30:00,10.99,11.02,10.99,11.02,119200.0,10.0293,10.0567,10.0293,10.0567,119200.0
2013-08-27 13:35:00,11.01,11.03,11.01,11.02,75200.0,10.0476,10.0659,10.0476,10.0567,75200.0
2013-08-27 13:40:00,11.02,11.04,11.02,11.04,110800.0,10.0567,10.075,10.0567,10.075,110800.0
2013-08-27 13:45:00,11.04,11.06,11.04,11.06,76400.0,10.075,10.0932,10.075,10.0932,76400.0
2013-08-27 13:50:00,11.06,11.06,11.04,11.04,36000.0,10.0932,10.0932,10.075,10.075,36000.0
2013-08-27 13:55:00,11.04,11.04,11.02,11.03,24400.0,10.075,10.075,10.0567,10.0659,24400.0
2013-08-27 14:00:00,11.02,11.02,11.01,11.02,13200.0,10.0567,10.0567,10.0476,10.0567,13200.0
2013-08-27 14:05:00,11.02,11.02,11.0,11.0,30000.0,10.0567,10.0567,10.0385,10.0385,30000.0
2013-08-27 14:10:00,11.0,11.0,10.96,10.96,82400.0,10.0385,10.0385,10.002,10.002,82400.0
2013-08-27 14:15:00,10.96,10.99,10.96,10.99,70800.0,10.002,10.0293,10.002,10.0293,70800.0
2013-08-27 14:20:00,10.98,10.99,10.94,10.95,328400.0,10.0202,10.0293,9.9837,9.9928,328400.0
2013-08-27 14:25:00,10.95,10.96,10.92,10.95,177600.0,9.9928,10.002,9.9655,9.9928,177600.0
2013-08-27 14:30:00,10.95,10.96,10.94,10.94,111200.0,9.9928,10.002,9.9837,9.9837,111200.0
2013-08-27 14:35:00,10.93,10.95,10.91,10.95,104800.0,9.9746,9.9928,9.9563,9.9928,104800.0
2013-08-27 14:40:00,10.94,10.97,10.94,10.97,206400.0,9.9837,10.0111,9.9837,10.0111,206400.0
2013-08-27 14:45:00,10.97,10.99,10.97,10.97,160400.0,10.0111,10.0293,10.0111,10.0111,160400.0
2013-08-27 14:50:00,10.97,10.97,10.95,10.97,77600.0,10.0111,10.0111,9.9928,10.0111,77600.0
2013-08-27 14:55:00,10.97,10.99,10.96,10.97,27200.0,10.0111,10.0293,10.002,10.0111,27200.0
2013-08-27 15:00:00,10.97,10.99,10.95,10.99,70800.0,10.0111,10.0293,9.9928,10.0293,70800.0
2013-08-27 15:05:00,10.98,11.01,10.97,10.97,122800.0,10.0202,10.0476,10.0111,10.0111,122800.0
2013-08-27 15:10:00,10.97,10.97,10.91,10.92,155200.0,10.0111,10.0111,9.9563,9.9655,155200.0
2013-08-27 15:15:00,10.93,10.94,10.9,10.92,166800.0,9.9746,9.9837,9.9472,9.9655,166800.0
2013-08-27 15:20:00,10.91,10.95,10.91,10.93,162800.0,9.9563,9.9928,9.9563,9.9746,162800.0
2013-08-27 15:25:00,10.92,10.94,10.88,10.92,111200.0,9.9655,9.9837,9.929,9.9655,111200.0
2013-08-27 15:30:00,10.91,10.92,10.88,10.88,87200.0,9.9563,9.9655,9.929,9.929,87200.0
2013-08-27 15:35:00,10.88,10.92,10.86,10.9,264000.0,9.929,9.9655,9.9107,9.9472,264000.0
2013-08-27 15:40:00,10.9,10.92,10.88,10.91,210400.0,9.9472,9.9655,9.929,9.9563,210400.0
2013-08-27 15:45:00,10.91,10.94,10.9,10.94,284400.0,9.9563,9.9837,9.9472,9.9837,284400.0
2013-08-27 15:50:00,10.93,10.94,10.9,10.9,144000.0,9.9746,9.9837,9.9472,9.9472,144000.0
2013-08-27 15:55:00,10.9,10.92,10.89,10.89,474000.0,9.9472,9.9655,9.9381,9.9381,474000.0
2013-08-28 09:30:00,10.87,10.9,10.87,10.88,260800.0,9.9198,9.9472,9.9198,9.929,260800.0
2013-08-28 09:35:00,10.88,10.92,10.83,10.91,420800.0,9.929,9.9655,9.8833,9.9563,420800.0
2013-08-28 09:40:00,10.93,10.97,10.93,10.97,214800.0,9.9746,10.0111,9.9746,10.0111,214800.0
2013-08-28 09:45:00,10.97,10.97,10.95,10.96,334400.0,10.0111,10.0111,9.9928,10.002,334400.0
2013-08-28 09:50:00,10.96,10.98,10.95,10.95,168400.0,10.002,10.0202,9.9928,9.9928,168400.0
2013-08-28 09:55:00,10.95,10.95,10.93,10.93,138400.0,9.9928,9.9928,9.9746,9.9746,138400.0
2013-08-28 10:00:00,10.93,10.96,10.91,10.91,161200.0,9.9746,10.002,9.9563,9.9563,161200.0
2013-08-28 10:05:00,10.91,10.94,10.9,10.91,114000.0,9.9563,9.9837,9.9472,9.9563,114000.0
2013-08-28 10:10:00,10.91,10.96,10.9,10.94,95200.0,9.9563,10.002,9.9472,9.9837,95200.0
2013-08-28 10:15:00,10.95,10.98,10.95,10.98,44800.0,9.9928,10.0202,9.9928,10.0202,44800.0
2013-08-28 10:20:00,10.97,10.98,10.95,10.97,139200.0,10.0111,10.0202,9.9928,10.0111,139200.0
2013-08-28 10:25:00,10.96,10.99,10.96,10.97,37600.0,10.002,10.0293,10.002,10.0111,37600.0
2013-08-28 10:30:00,10.97,10.98,10.95,10.98,120800.0,10.0111,10.0202,9.9928,10.0202,120800.0
2013-08-28 10:35:00,10.99,11.01,10.98,10.99,88800.0,10.0293,10.0476,10.0202,10.0293,88800.0
2013-08-28 10:40:00,11.0,11.0,10.99,10.99,51200.0,10.0385,10.0385,10.0293,10.0293,51200.0
2013-08-28 10:45:00,10.99,11.0,10.98,10.99,22000.0,10.0293,10.0385,10.0202,10.0293,22000.0
2013-08-28 10:50:00,10.99,10.99,10.99,10.99,64000.0,10.0293,10.0293,10.0293,10.0293,64000.0
2013-08-28 10:55:00,11.01,11.03,11.01,11.02,115600.0,10.0476,10.0659,10.0476,10.0567,115600.0
2013-08-28 11:00:00,11.03,11.03,11.01,11.02,132000.0,10.0659,10.0659,10.0476,10.0567,132000.0
2013-08-28 11:05:00,11.01,11.02,11.01,11.02,57600.0,10.0476,10.0567,10.0476,10.0567,57600.0
2013-08-28 11:10:00,11.02,11.04,11.02,11.04,13600.0,10.0567,10.075,10.0567,10.075,13600.0
2013-08-28 11:15:00,11.04,11.04,11.01,11.01,134000.0,10.075,10.075,10.0476,10.0476,134000.0
2013-08-28 11:20:00,11.01,11.04,11.01,11.03,25600.0,10.0476,10.075,10.0476,10.0659,25600.0
2013-08-28 11:25:00,11.03,11.03,11.01,11.01,28400.0,10.0659,10.0659,10.0476,10.0476,28400.0
2013-08-28 11:30:00,11.01,11.02,10.99,10.99,149200.0,10.0476,10.0567,10.0293,10.0293,149200.0
2013-08-28 11:35:00,11.0,11.01,11.0,11.0,27200.0,10.0385,10.0476,10.0385,10.0385,27200.0
2013-08-28 11:40:00,10.99,11.03,10.99,11.03,142400.0,10.0293,10.0659,10.0293,10.0659,142400.0
2013-08-28 11:45:00,11.03,11.03,11.01,11.01,88400.0,10.0659,10.0659,10.0476,10.0476,88400.0
2013-08-28 11:50:00,11.02,11.06,11.02,11.05,196000.0,10.0567,10.0932,10.0567,10.0841,196000.0
2013-08-28 11:55:00,11.05,11.08,11.05,11.07,82800.0,10.0841,10.1115,10.0841,10.1024,82800.0
2013-08-28 12:00:00,11.07,11.07,11.05,11.06,106000.0,10.1024,10.1024,10.0841,10.0932,106000.0
2013-08-28 12:05:00,11.06,11.06,11.05,11.06,68400.0,10.0932,10.0932,10.0841,10.0932,68400.0
2013-08-28 12:10:00,11.06,11.06,11.04,11.05,9600.0,10.0932,10.0932,10.075,10.0841,9600.0
2013-08-28 12:15:00,11.05,11.07,11.05,11.06,75600.0,10.0841,10.1024,10.0841,10.0932,75600.0
2013-08-28 12:20:00,11.06,11.07,11.05,11.07,44000.0,10.0932,10.1024,10.0841,10.1024,44000.0
2013-08-28 12:25:00,11.07,11.09,11.07,11.08,50000.0,10.1024,10.1206,10.1024,10.1115,50000.0
2013-08-28 12:30:00,11.09,11.09,11.08,11.08,50800.0,10.1206,10.1206,10.1115,10.1115,50800.0
2013-08-28 12:35:00,11.08,11.09,11.08,11.09,12000.0,10.1115,10.1206,10.1115,10.1206,12000.0
2013-08-28 12:40:00,11.09,11.1,11.07,11.08,178000.0,10.1206,10.1297,10.1024,10.1115,178000.0
2013-08-28 12:45:00,11.09,11.09,11.08,11.09,71600.0,10.1206,10.1206,10.1115,10.1206,71600.0
2013-08-28 12:50:00,11.1,11.11,11.1,11.11,148000.0,10.1297,10.1389,10.1297,10.1389,148000.0
2013-08-28 12:55:00,11.11,11.11,11.1,11.1,62000.0,10.1389,10.1389,10.1297,10.1297,62000.0
2013-08-28 13:00:00,11.1,11.12,11.1,11.12,40800.0,10.1297,10.148,10.1297,10.148,40800.0
2013-08-28 13:05:00,11.11,11.12,11.11,11.11,70000.0,10.1389,10.148,10.1389,10.1389,70000.0
2013-08-28 13:10:00,11.11,11.11,11.09,11.1,5600.0,10.1389,10.1389,10.1206,10.1297,5600.0
2013-08-28 13:15:00,11.09,11.1,11.07,11.08,96800.0,10.1206,10.1297,10.1024,10.1115,96800.0
2013-08-28 13:20:00,11.09,11.09,11.07,11.09,85600.0,10.1206,10.1206,10.1024,10.1206,85600.0
2013-08-28 13:25:00,11.09,11.1,11.08,11.1,101200.0,10.1206,10.1297,10.1115,10.1297,101200.0
2013-08-28 13:30:00,11.1,11.1,11.07,11.07,20800.0,10.1297,10.1297,10.1024,10.1024,20800.0
2013-08-28 13:35:00,11.08,11.09,11.08,11.09,3600.0,10.1115,10.1206,10.1115,10.1206,3600.0
2013-08-28 13:40:00,11.09,11.09,11.09,11.09,6000.0,10.1206,10.1206,10.1206,10.1206,6000.0
2013-08-28 13:45:00,11.09,11.1,11.08,11.1,29600.0,10.1206,10.1297,10.1115,10.1297,29600.0
2013-08-28 13:50:00,11.1,11.1,11.08,11.08,100000.0,10.1297,10.1297,10.1115,10.1115,100000.0
2013-08-28 13:55:00,11.09,11.11,11.09,11.11,28400.0,10.1206,10.1389,10.1206,10.1389,28400.0
2013-08-28 14:00:00,11.1,11.11,11.1,11.11,45200.0,10.1297,10.1389,10.1297,10.1389,45200.0
2013-08-28 14:05:00,11.1,11.1,11.07,11.08,33600.0,10.1297,10.1297,10.1024,10.1115,33600.0
2013-08-28 14:10:00,11.08,11.08,11.04,11.05,60400.0,10.1115,10.1115,10.075,10.0841,60400.0
2013-08-28 14:15:00,11.06,11.06,11.04,11.04,60800.0,10.0932,10.0932,10.075,10.075,60800.0
2013-08-28 14:20:00,11.04,11.05,11.04,11.05,42800.0,10.075,10.0841,10.075,10.0841,42800.0
2013-08-28 14:25:00,11.06,11.06,11.05,11.06,5600.0,10.0932,10.0932,10.0841,10.0932,5600.0
2013-08-28 14:30:00,11.05,11.05,11.04,11.04,136800.0,10.0841,10.0841,10.075,10.075,136800.0
2013-08-28 14:35:00,11.04,11.05,11.01,11.02,274800.0,10.075,10.0841,10.0476,10.0567,274800.0
2013-08-28 14:40:00,11.02,11.03,11.01,11.01,108800.0,10.0567,10.0659,10.0476,10.0476,108800.0
2013-08-28 14:45:00,11.0,11.03,10.99,11.03,125200.0,10.0385,10.0659,10.0293,10.0659,125200.0
2013-08-28 14:50:00,11.03,11.03,11.02,11.03,10800.0,10.0659,10.0659,10.0567,10.0659,10800.0
2013-08-28 14:55:00,11.03,11.04,11.02,11.02,16000.0,10.0659,10.075,10.0567,10.0567,16000.0
2013-08-28 15:00:00,11.02,11.03,11.02,11.03,82000.0,10.0567,10.0659,10.0567,10.0659,82000.0
2013-08-28 15:05:00,11.04,11.06,11.03,11.06,119600.0,10.075,10.0932,10.0659,10.0932,119600.0
2013-08-28 15:10:00,11.07,11.09,11.07,11.09,67200.0,10.1024,10.1206,10.1024,10.1206,67200.0
2013-08-28 15:15:00,11.1,11.1,11.06,11.06,190000.0,10.1297,10.1297,10.0932,10.0932,190000.0
2013-08-28 15:20:00,11.06,11.1,11.06,11.08,48400.0,10.0932,10.1297,10.0932,10.1115,48400.0
2013-08-28 15:25:00,11.09,11.09,11.07,11.08,19600.0,10.1206,10.1206,10.1024,10.1115,19600.0
2013-08-28 15:30:00,11.08,11.1,11.08,11.09,28000.0,10.1115,10.1297,10.1115,10.1206,28000.0
2013-08-28 15:35:00,11.09,11.1,11.06,11.06,120000.0,10.1206,10.1297,10.0932,10.0932,120000.0
2013-08-28 15:40:00,11.06,11.06,11.05,11.05,189200.0,10.0932,10.0932,10.0841,10.0841,189200.0
2013-08-28 15:45:00,11.05,11.05,11.02,11.02,193600.0,10.0841,10.0841,10.0567,10.0567,193600.0
2013-08-28 15:50:00,11.02,11.04,11.02,11.02,240800.0,10.0567,10.075,10.0567,10.0567,240800.0
2013-08-28 15:55:00,11.02,11.02,10.99,11.0,212800.0,10.0567,10.0567,10.0293,10.0385,212800.0
2013-08-29 09:30:00,10.93,10.98,10.91,10.98,225600.0,9.9746,10.0202,9.9563,10.0202,225600.0
2013-08-29 09:35:00,10.98,11.02,10.98,11.02,170000.0,10.0202,10.0567,10.0202,10.0567,170000.0
2013-08-29 09:40:00,11.03,11.05,11.02,11.04,129200.0,10.0659,10.0841,10.0567,10.075,129200.0
2013-08-29 09:45:00,11.05,11.07,11.04,11.05,160800.0,10.0841,10.1024,10.075,10.0841,160800.0
2013-08-29 09:50:00,11.04,11.1,11.04,11.09,121200.0,10.075,10.1297,10.075,10.1206,121200.0
2013-08-29 09:55:00,11.1,11.1,11.06,11.07,110400.0,10.1297,10.1297,10.0932,10.1024,110400.0
2013-08-29 10:00:00,11.06,11.09,11.06,11.07,129600.0,10.0932,10.1206,10.0932,10.1024,129600.0
2013-08-29 10:05:00,11.09,11.09,11.06,11.09,26400.0,10.1206,10.1206,10.0932,10.1206,26400.0
2013-08-29 10:10:00,11.1,11.12,11.07,11.11,90400.0,10.1297,10.148,10.1024,10.1389,90400.0
2013-08-29 10:15:00,11.12,11.13,11.1,11.12,94000.0,10.148,10.1571,10.1297,10.148,94000.0
2013-08-29 10:20:00,11.12,11.13,11.08,11.09,124000.0,10.148,10.1571,10.1115,10.1206,124000.0
2013-08-29 10:25:00,11.09,11.11,11.09,11.09,27200.0,10.1206,10.1389,10.1206,10.1206,27200.0
2013-08-29 10:30:00,11.08,11.11,11.08,11.11,85200.0,10.1115,10.1389,10.1115,10.1389,85200.0
2013-08-29 10:35:00,11.11,11.17,11.11,11.16,192000.0,10.1389,10.1936,10.1389,10.1845,192000.0
2013-08-29 10:40:00,11.16,11.2,11.16,11.2,233200.0,10.1845,10.221,10.1845,10.221,233200.0
2013-08-29 10:45:00,11.2,11.21,11.18,11.19,87200.0,10.221,10.2301,10.2027,10.2119,87200.0
2013-08-29 10:50:00,11.19,11.2,11.18,11.2,94000.0,10.2119,10.221,10.2027,10.221,94000.0
2013-08-29 10:55:00,11.21,11.22,11.19,11.19,124000.0,10.2301,10.2392,10.2119,10.2119,124000.0
2013-08-29 11:00:00,11.2,11.21,11.19,11.2,62000.0,10.221,10.2301,10.2119,10.221,62000.0
2013-08-29 11:05:00,11.19,11.2,11.18,11.18,148000.0,10.2119,10.221,10.2027,10.2027,148000.0
2013-08-29 11:10:00,11.18,11.21,11.18,11.2,42800.0,10.2027,10.2301,10.2027,10.221,42800.0
2013-08-29 11:15:00,11.2,11.2,11.18,11.19,136000.0,10.221,10.221,10.2027,10.2119,136000.0
2013-08-29 11:20:00,11.19,11.22,11.19,11.2,40400.0,10.2119,10.2392,10.2119,10.221,40400.0
2013-08-29 11:25:00,11.2,11.23,11.2,11.22,51200.0,10.221,10.2484,10.221,10.2392,51200.0
2013-08-29 11:30:00,11.22,11.22,11.21,11.21,27600.0,10.2392,10.2392,10.2301,10.2301,27600.0
2013-08-29 11:35:00,11.21,11.21,11.2,11.21,54000.0,10.2301,10.2301,10.221,10.2301,54000.0
2013-08-29 11:40:00,11.21,11.22,11.21,11.21,24800.0,10.2301,10.2392,10.2301,10.2301,24800.0
2013-08-29 11:45:00,11.22,11.22,11.2,11.21,40400.0,10.2392,10.2392,10.221,10.2301,40400.0
2013-08-29 11:50:00,11.21,11.22,11.2,11.2,65600.0,10.2301,10.2392,10.221,10.221,65600.0
2013-08-29 11:55:00,11.21,11.22,11.21,11.22,64800.0,10.2301,10.2392,10.2301,10.2392,64800.0
2013-08-29 12:00:00,11.22,11.22,11.21,11.22,34000.0,10.2392,10.2392,10.2301,10.2392,34000.0
2013-08-29 12:05:00,11.22,11.23,11.21,11.21,28800.0,10.2392,10.2484,10.2301,10.2301,28800.0
2013-08-29 12:10:00,11.19,11.19,11.18,11.19,84800.0,10.2119,10.2119,10.2027,10.2119,84800.0
2013-08-29 12:15:00,11.19,11.19,11.17,11.19,66400.0,10.2119,10.2119,10.1936,10.2119,66400.0
2013-08-29 12:20:00,11.19,11.19,11.18,11.19,7600.0,10.2119,10.2119,10.2027,10.2119,7600.0
2013-08-29 12:25:00,11.19,11.2,11.19,11.19,29600.0,10.2119,10.221,10.2119,10.2119,29600.0
2013-08-29 12:30:00,11.19,11.19,11.17,11.17,10000.0,10.2119,10.2119,10.1936,10.1936,10000.0
2013-08-29 12:35:00,11.17,11.17,11.15,11.17,32400.0,10.1936,10.1936,10.1754,10.1936,32400.0
2013-08-29 12:40:00,11.17,11.17,11.16,11.16,42400.0,10.1936,10.1936,10.1845,10.1845,42400.0
2013-08-29 12:45:00,11.15,11.17,11.15,11.17,7600.0,10.1754,10.1936,10.1754,10.1936,7600.0
2013-08-29 12:50:00,11.17,11.17,11.16,11.16,22000.0,10.1936,10.1936,10.1845,10.1845,22000.0
2013-08-29 12:55:00,11.17,11.18,11.17,11.18,17600.0,10.1936,10.2027,10.1936,10.2027,17600.0
2013-08-29 13:00:00,11.17,11.18,11.17,11.18,62000.0,10.1936,10.2027,10.1936,10.2027,62000.0
2013-08-29 13:05:00,11.19,11.21,11.18,11.2,40000.0,10.2119,10.2301,10.2027,10.221,40000.0
2013-08-29 13:10:00,11.2,11.2,11.18,11.19,74400.0,10.221,10.221,10.2027,10.2119,74400.0
2013-08-29 13:15:00,11.19,11.19,11.18,11.18,18400.0,10.2119,10.2119,10.2027,10.2027,18400.0
2013-08-29 13:20:00,11.18,11.18,11.14,11.14,32400.0,10.2027,10.2027,10.1662,10.1662,32400.0
2013-08-29 13:25:00,11.14,11.14,11.12,11.14,100400.0,10.1662,10.1662,10.148,10.1662,100400.0
2013-08-29 13:30:00,11.14,11.14,11.1,11.1,128000.0,10.1662,10.1662,10.1297,10.1297,128000.0
2013-08-29 13:35:00,11.1,11.11,11.1,11.11,20800.0,10.1297,10.1389,10.1297,10.1389,20800.0
2013-08-29 13:40:00,11.1,11.12,11.1,11.11,26400.0,10.1297,10.148,10.1297,10.1389,26400.0
2013-08-29 13:45:00,11.11,11.13,11.11,11.12,49200.0,10.1389,10.1571,10.1389,10.148,49200.0
2013-08-29 13:50:00,11.12,11.12,11.09,11.09,56800.0,10.148,10.148,10.1206,10.1206,56800.0
2013-08-29 13:55:00,11.09,11.11,11.09,11.11,34800.0,10.1206,10.1389,10.1206,10.1389,34800.0
2013-08-29 14:00:00,11.09,11.14,11.09,11.14,66400.0,10.1206,10.1662,10.1206,10.1662,66400.0
2013-08-29 14:05:00,11.15,11.15,11.15,11.15,44400.0,10.1754,10.1754,10.1754,10.1754,44400.0
2013-08-29 14:10:00,11.15,11.15,11.13,11.15,44000.0,10.1754,10.1754,10.1571,10.1754,44000.0
2013-08-29 14:15:00,11.13,11.13,11.11,11.12,57600.0,10.1571,10.1571,10.1389,10.148,57600.0
2013-08-29 14:20:00,11.12,11.15,11.12,11.15,35600.0,10.148,10.1754,10.148,10.1754,35600.0
2013-08-29 14:25:00,11.15,11.15,11.13,11.13,36400.0,10.1754,10.1754,10.1571,10.1571,36400.0
2013-08-29 14:30:00,11.14,11.15,11.14,11.15,4800.0,10.1662,10.1754,10.1662,10.1754,4800.0
2013-08-29 14:35:00,11.15,11.17,11.15,11.15,29600.0,10.1754,10.1936,10.1754,10.1754,29600.0
2013-08-29 14:40:00,11.14,11.15,11.14,11.15,8800.0,10.1662,10.1754,10.1662,10.1754,8800.0
2013-08-29 14:45:00,11.16,11.16,11.16,11.16,19200.0,10.1845,10.1845,10.1845,10.1845,19200.0
2013-08-29 14:50:00,11.16,11.17,11.15,11.15,40800.0,10.1845,10.1936,10.1754,10.1754,40800.0
2013-08-29 14:55:00,11.15,11.15,11.15,11.15,8000.0,10.1754,10.1754,10.1754,10.1754,8000.0
2013-08-29 15:00:00,11.15,11.15,11.12,11.12,35200.0,10.1754,10.1754,10.148,10.148,35200.0
2013-08-29 15:05:00,11.13,11.13,11.11,11.12,30000.0,10.1571,10.1571,10.1389,10.148,30000.0
2013-08-29 15:10:00,11.13,11.13,11.12,11.12,12400.0,10.1571,10.1571,10.148,10.148,12400.0
2013-08-29 15:15:00,11.13,11.15,11.13,11.13,31200.0,10.1571,10.1754,10.1571,10.1571,31200.0
2013-08-29 15:20:00,11.13,11.13,11.11,11.11,26000.0,10.1571,10.1571,10.1389,10.1389,26000.0
2013-08-29 15:25:00,11.11,11.11,11.07,11.08,46000.0,10.1389,10.1389,10.1024,10.1115,46000.0
2013-08-29 15:30:00,11.07,11.07,11.02,11.03,183200.0,10.1024,10.1024,10.0567,10.0659,183200.0
2013-08-29 15:35:00,11.04,11.06,11.03,11.06,243200.0,10.075,10.0932,10.0659,10.0932,243200.0
2013-08-29 15:40:00,11.05,11.09,11.05,11.09,171200.0,10.0841,10.1206,10.0841,10.1206,171200.0
2013-08-29 15:45:00,11.08,11.09,11.06,11.08,145600.0,10.1115,10.1206,10.0932,10.1115,145600.0
2013-08-29 15:50:00,11.08,11.09,11.07,11.08,72800.0,10.1115,10.1206,10.1024,10.1115,72800.0
2013-08-29 15:55:00,11.08,11.09,11.05,11.05,188800.0,10.1115,10.1206,10.0841,10.0841,188800.0
2013-08-30 09:30:00,11.12,11.12,11.06,11.06,169200.0,10.148,10.148,10.0932,10.0932,169200.0
2013-08-30 09:35:00,11.06,11.06,11.03,11.06,96000.0,10.0932,10.0932,10.0659,10.0932,96000.0
2013-08-30 09:40:00,11.07,11.07,11.03,11.03,78000.0,10.1024,10.1024,10.0659,10.0659,78000.0
2013-08-30 09:45:00,11.03,11.09,11.03,11.05,124000.0,10.0659,10.1206,10.0659,10.0841,124000.0
2013-08-30 09:50:00,11.05,11.08,11.05,11.08,65200.0,10.0841,10.1115,10.0841,10.1115,65200.0
2013-08-30 09:55:00,11.06,11.08,11.03,11.06,114800.0,10.0932,10.1115,10.0659,10.0932,114800.0
2013-08-30 10:00:00,11.04,11.04,10.99,10.99,266000.0,10.075,10.075,10.0293,10.0293,266000.0
2013-08-30 10:05:00,10.99,11.01,10.99,11.01,43200.0,10.0293,10.0476,10.0293,10.0476,43200.0
2013-08-30 10:10:00,11.0,11.0,10.97,10.99,166000.0,10.0385,10.0385,10.0111,10.0293,166000.0
2013-08-30 10:15:00,10.97,11.01,10.97,11.01,91200.0,10.0111,10.0476,10.0111,10.0476,91200.0
2013-08-30 10:20:00,11.01,11.02,11.0,11.0,71200.0,10.0476,10.0567,10.0385,10.0385,71200.0
2013-08-30 10:25:00,11.0,11.0,10.99,10.99,50800.0,10.0385,10.0385,10.0293,10.0293,50800.0
2013-08-30 10:30:00,10.99,11.03,10.98,11.03,94800.0,10.0293,10.0659,10.0202,10.0659,94800.0
2013-08-30 10:35:00,11.02,11.02,10.99,10.99,127200.0,10.0567,10.0567,10.0293,10.0293,127200.0
2013-08-30 10:40:00,10.99,10.99,10.95,10.96,218800.0,10.0293,10.0293,9.9928,10.002,218800.0
2013-08-30 10:45:00,10.95,10.96,10.93,10.95,107600.0,9.9928,10.002,9.9746,9.9928,107600.0
2013-08-30 10:50:00,10.95,10.95,10.93,10.94,132800.0,9.9928,9.9928,9.9746,9.9837,132800.0
2013-08-30 10:55:00,10.94,10.96,10.94,10.95,61600.0,9.9837,10.002,9.9837,9.9928,61600.0
2013-08-30 11:00:00,10.95,10.98,10.93,10.98,51200.0,9.9928,10.0202,9.9746,10.0202,51200.0
2013-08-30 11:05:00,10.98,10.98,10.96,10.97,53600.0,10.0202,10.0202,10.002,10.0111,53600.0
2013-08-30 11:10:00,10.97,10.99,10.97,10.99,79600.0,10.0111,10.0293,10.0111,10.0293,79600.0
2013-08-30 11:15:00,10.99,10.99,10.97,10.98,38000.0,10.0293,10.0293,10.0111,10.0202,38000.0
2013-08-30 11:20:00,10.97,10.98,10.97,10.98,108800.0,10.0111,10.0202,10.0111,10.0202,108800.0
2013-08-30 11:25:00,10.98,10.99,10.95,10.95,74400.0,10.0202,10.0293,9.9928,9.9928,74400.0
2013-08-30 11:30:00,10.95,10.96,10.94,10.94,33200.0,9.9928,10.002,9.9837,9.9837,33200.0
2013-08-30 11:35:00,10.93,10.94,10.92,10.92,108400.0,9.9746,9.9837,9.9655,9.9655,108400.0
2013-08-30 11:40:00,10.92,10.93,10.91,10.93,47600.0,9.9655,9.9746,9.9563,9.9746,47600.0
2013-08-30 11:45:00,10.93,10.96,10.93,10.95,74400.0,9.9746,10.002,9.9746,9.9928,74400.0
2013-08-30 11:50:00,10.95,10.95,10.94,10.94,33600.0,9.9928,9.9928,9.9837,9.9837,33600.0
2013-08-30 11:55:00,10.95,10.95,10.93,10.93,27600.0,9.9928,9.9928,9.9746,9.9746,27600.0
2013-08-30 12:00:00,10.92,10.93,10.92,10.93,1600.0,9.9655,9.9746,9.9655,9.9746,1600.0
2013-08-30 12:05:00,10.94,10.95,10.94,10.95,6800.0,9.9837,9.9928,9.9837,9.9928,6800.0
2013-08-30 12:10:00,10.96,10.98,10.96,10.96,51200.0,10.002,10.0202,10.002,10.002,51200.0
2013-08-30 12:15:00,10.96,10.98,10.96,10.98,38000.0,10.002,10.0202,10.002,10.0202,38000.0
2013-08-30 12:20:00,10.98,10.98,10.95,10.96,60000.0,10.0202,10.0202,9.9928,10.002,60000.0
2013-08-30 12:25:00,10.96,10.98,10.96,10.97,38800.0,10.002,10.0202,10.002,10.0111,38800.0
2013-08-30 12:30:00,10.97,10.97,10.95,10.96,78800.0,10.0111,10.0111,9.9928,10.002,78800.0
2013-08-30 12:35:00,10.95,10.96,10.94,10.95,31600.0,9.9928,10.002,9.9837,9.9928,31600.0
2013-08-30 12:40:00,10.95,10.95,10.94,10.94,11600.0,9.9928,9.9928,9.9837,9.9837,11600.0
2013-08-30 12:45:00,10.95,10.97,10.95,10.97,69200.0,9.9928,10.0111,9.9928,10.0111,69200.0
2013-08-30 12:50:00,10.96,10.97,10.95,10.95,31200.0,10.002,10.0111,9.9928,9.9928,31200.0
2013-08-30 12:55:00,10.96,10.97,10.95,10.97,107600.0,10.002,10.0111,9.9928,10.0111,107600.0
2013-08-30 13:00:00,10.97,10.97,10.89,10.9,215200.0,10.0111,10.0111,9.9381,9.9472,215200.0
2013-08-30 13:05:00,10.9,10.91,10.86,10.86,174400.0,9.9472,9.9563,9.9107,9.9107,174400.0
2013-08-30 13:10:00,10.87,10.96,10.87,10.95,253600.0,9.9198,10.002,9.9198,9.9928,253600.0
2013-08-30 13:15:00,10.95,11.03,10.94,10.99,646000.0,9.9928,10.0659,9.9837,10.0293,646000.0
2013-08-30 13:20:00,11.0,11.01,10.94,10.96,148400.0,10.0385,10.0476,9.9837,10.002,148400.0
2013-08-30 13:25:00,10.97,10.99,10.95,10.99,80400.0,10.0111,10.0293,9.9928,10.0293,80400.0
2013-08-30 13:30:00,10.99,10.99,10.96,10.97,78400.0,10.0293,10.0293,10.002,10.0111,78400.0
2013-08-30 13:35:00,10.96,10.99,10.96,10.97,56800.0,10.002,10.0293,10.002,10.0111,56800.0
2013-08-30 13:40:00,10.97,10.98,10.96,10.97,50800.0,10.0111,10.0202,10.002,10.0111,50800.0
2013-08-30 13:45:00,10.97,11.01,10.96,10.99,93600.0,10.0111,10.0476,10.002,10.0293,93600.0
2013-08-30 13:50:00,10.99,11.0,10.97,10.98,28000.0,10.0293,10.0385,10.0111,10.0202,28000.0
2013-08-30 13:55:00,10.97,10.97,10.93,10.93,93600.0,10.0111,10.0111,9.9746,9.9746,93600.0
2013-08-30 14:00:00,10.94,10.94,10.91,10.94,70800.0,9.9837,9.9837,9.9563,9.9837,70800.0
2013-08-30 14:05:00,10.94,10.95,10.93,10.94,61600.0,9.9837,9.9928,9.9746,9.9837,61600.0
2013-08-30 14:10:00,10.94,10.94,10.92,10.92,30000.0,9.9837,9.9837,9.9655,9.9655,30000.0
2013-08-30 14:15:00,10.93,10.94,10.93,10.94,28000.0,9.9746,9.9837,9.9746,9.9837,28000.0
2013-08-30 14:20:00,10.94,10.95,10.94,10.94,38800.0,9.9837,9.9928,9.9837,9.9837,38800.0
2013-08-30 14:25:00,10.95,10.95,10.94,10.94,48000.0,9.9928,9.9928,9.9837,9.9837,48000.0
2013-08-30 14:30:00,10.93,10.99,10.93,10.99,460800.0,9.9746,10.0293,9.9746,10.0293,460800.0
2013-08-30 14:35:00,10.99,11.01,10.99,10.99,126000.0,10.0293,10.0476,10.0293,10.0293,126000.0
2013-08-30 14:40:00,10.99,10.99,10.97,10.98,30800.0,10.0293,10.0293,10.0111,10.0202,30800.0
2013-08-30 14:45:00,10.98,10.99,10.97,10.99,67200.0,10.0202,10.0293,10.0111,10.0293,67200.0
2013-08-30 14:50:00,11.0,11.0,10.98,10.99,41600.0,10.0385,10.0385,10.0202,10.0293,41600.0
2013-08-30 14:55:00,10.99,11.0,10.99,10.99,25200.0,10.0293,10.0385,10.0293,10.0293,25200.0
2013-08-30 15:00:00,10.99,11.0,10.97,11.0,140800.0,10.0293,10.0385,10.0111,10.0385,140800.0
2013-08-30 15:05:00,11.0,11.0,10.96,10.97,92800.0,10.0385,10.0385,10.002,10.0111,92800.0
2013-08-30 15:10:00,10.97,11.01,10.97,11.01,19600.0,10.0111,10.0476,10.0111,10.0476,19600.0
2013-08-30 15:15:00,11.01,11.02,10.99,11.0,26800.0,10.0476,10.0567,10.0293,10.0385,26800.0
2013-08-30 15:20:00,11.0,11.0,10.98,11.0,12000.0,10.0385,10.0385,10.0202,10.0385,12000.0
2013-08-30 15:25:00,10.99,11.0,10.97,10.99,47600.0,10.0293,10.0385,10.0111,10.0293,47600.0
2013-08-30 15:30:00,10.98,10.98,10.95,10.97,45200.0,10.0202,10.0202,9.9928,10.0111,45200.0
2013-08-30 15:35:00,10.95,10.96,10.94,10.95,29600.0,9.9928,10.002,9.9837,9.9928,29600.0
2013-08-30 15:40:00,10.94,10.95,10.9,10.9,68000.0,9.9837,9.9928,9.9472,9.9472,68000.0
2013-08-30 15:45:00,10.9,10.92,10.89,10.91,258800.0,9.9472,9.9655,9.9381,9.9563,258800.0
2013-08-30 15:50:00,10.9,10.91,10.85,10.85,226000.0,9.9472,9.9563,9.9016,9.9016,226000.0
2013-08-30 15:55:00,10.85,10.98,10.85,10.93,691200.0,9.9016,10.0202,9.9016,9.9746,691200.0
2013-09-03 09:30:00,11.27,11.33,11.26,11.3,918400.0,10.2849,10.3396,10.2757,10.3123,918400.0
2013-09-03 09:35:00,11.3,11.33,11.3,11.31,93600.0,10.3123,10.3396,10.3123,10.3214,93600.0
2013-09-03 09:40:00,11.31,11.33,11.29,11.29,200800.0,10.3214,10.3396,10.3031,10.3031,200800.0
2013-09-03 09:45:00,11.29,11.3,11.28,11.28,148400.0,10.3031,10.3123,10.294,10.294,148400.0
2013-09-03 09:50:00,11.29,11.29,11.26,11.26,102000.0,10.3031,10.3031,10.2757,10.2757,102000.0
2013-09-03 09:55:00,11.27,11.29,11.26,11.29,158000.0,10.2849,10.3031,10.2757,10.3031,158000.0
2013-09-03 10:00:00,11.29,11.29,11.22,11.27,272400.0,10.3031,10.3031,10.2392,10.2849,272400.0
2013-09-03 10:05:00,11.27,11.29,11.25,11.28,149600.0,10.2849,10.3031,10.2666,10.294,149600.0
2013-09-03 10:10:00,11.28,11.31,11.28,11.29,128400.0,10.294,10.3214,10.294,10.3031,128400.0
2013-09-03 10:15:00,11.29,11.29,11.24,11.24,135200.0,10.3031,10.3031,10.2575,10.2575,135200.0
2013-09-03 10:20:00,11.24,11.24,11.21,11.22,230000.0,10.2575,10.2575,10.2301,10.2392,230000.0
2013-09-03 10:25:00,11.23,11.24,11.22,11.24,76000.0,10.2484,10.2575,10.2392,10.2575,76000.0
2013-09-03 10:30:00,11.24,11.27,11.24,11.26,54400.0,10.2575,10.2849,10.2575,10.2757,54400.0
2013-09-03 10:35:00,11.26,11.27,11.25,11.27,106400.0,10.2757,10.2849,10.2666,10.2849,106400.0
2013-09-03 10:40:00,11.27,11.27,11.26,11.27,51600.0,10.2849,10.2849,10.2757,10.2849,51600.0
2013-09-03 10:45:00,11.27,11.29,11.27,11.28,173600.0,10.2849,10.3031,10.2849,10.294,173600.0
2013-09-03 10:50:00,11.28,11.28,11.24,11.25,140800.0,10.294,10.294,10.2575,10.2666,140800.0
2013-09-03 10:55:00,11.25,11.26,11.23,11.24,161200.0,10.2666,10.2757,10.2484,10.2575,161200.0
2013-09-03 11:00:00,11.24,11.26,11.24,11.25,30800.0,10.2575,10.2757,10.2575,10.2666,30800.0
2013-09-03 11:05:00,11.24,11.26,11.23,11.25,44400.0,10.2575,10.2757,10.2484,10.2666,44400.0
2013-09-03 11:10:00,11.26,11.27,11.24,11.26,53200.0,10.2757,10.2849,10.2575,10.2757,53200.0
2013-09-03 11:15:00,11.27,11.27,11.2,11.2,174000.0,10.2849,10.2849,10.221,10.221,174000.0
2013-09-03 11:20:00,11.2,11.2,11.14,11.15,303600.0,10.221,10.221,10.1662,10.1754,303600.0
2013-09-03 11:25:00,11.15,11.16,11.1,11.1,404800.0,10.1754,10.1845,10.1297,10.1297,404800.0
2013-09-03 11:30:00,11.1,11.13,11.09,11.12,86000.0,10.1297,10.1571,10.1206,10.148,86000.0
2013-09-03 11:35:00,11.12,11.12,11.1,11.12,94000.0,10.148,10.148,10.1297,10.148,94000.0
2013-09-03 11:40:00,11.12,11.13,11.11,11.11,35200.0,10.148,10.1571,10.1389,10.1389,35200.0
2013-09-03 11:45:00,11.11,11.11,11.07,11.11,66000.0,10.1389,10.1389,10.1024,10.1389,66000.0
2013-09-03 11:50:00,11.11,11.12,11.1,11.11,13200.0,10.1389,10.148,10.1297,10.1389,13200.0
2013-09-03 11:55:00,11.11,11.11,11.09,11.1,30000.0,10.1389,10.1389,10.1206,10.1297,30000.0
2013-09-03 12:00:00,11.09,11.11,11.09,11.1,22800.0,10.1206,10.1389,10.1206,10.1297,22800.0
2013-09-03 12:05:00,11.09,11.13,11.09,11.12,62800.0,10.1206,10.1571,10.1206,10.148,62800.0
2013-09-03 12:10:00,11.13,11.13,11.1,11.1,102000.0,10.1571,10.1571,10.1297,10.1297,102000.0
2013-09-03 12:15:00,11.1,11.1,11.07,11.07,102800.0,10.1297,10.1297,10.1024,10.1024,102800.0
2013-09-03 12:20:00,11.07,11.1,11.07,11.1,61600.0,10.1024,10.1297,10.1024,10.1297,61600.0
2013-09-03 12:25:00,11.1,11.1,11.08,11.09,44800.0,10.1297,10.1297,10.1115,10.1206,44800.0
2013-09-03 12:30:00,11.09,11.1,11.08,11.09,62800.0,10.1206,10.1297,10.1115,10.1206,62800.0
2013-09-03 12:35:00,11.08,11.09,11.07,11.09,71200.0,10.1115,10.1206,10.1024,10.1206,71200.0
2013-09-03 12:40:00,11.09,11.09,11.05,11.06,78000.0,10.1206,10.1206,10.0841,10.0932,78000.0
2013-09-03 12:45:00,11.06,11.06,11.02,11.03,188800.0,10.0932,10.0932,10.0567,10.0659,188800.0
2013-09-03 12:50:00,11.03,11.04,11.03,11.04,76000.0,10.0659,10.075,10.0659,10.075,76000.0
2013-09-03 12:55:00,11.04,11.04,11.01,11.01,72000.0,10.075,10.075,10.0476,10.0476,72000.0
2013-09-03 13:00:00,11.02,11.02,10.98,10.99,113200.0,10.0567,10.0567,10.0202,10.0293,113200.0
2013-09-03 13:05:00,10.98,11.03,10.98,11.02,60800.0,10.0202,10.0659,10.0202,10.0567,60800.0
2013-09-03 13:10:00,11.03,11.05,11.03,11.04,57200.0,10.0659,10.0841,10.0659,10.075,57200.0
2013-09-03 13:15:00,11.03,11.03,11.0,11.0,18800.0,10.0659,10.0659,10.0385,10.0385,18800.0
2013-09-03 13:20:00,11.0,11.01,10.99,11.01,28000.0,10.0385,10.0476,10.0293,10.0476,28000.0
2013-09-03 13:25:00,11.02,11.04,11.02,11.04,29600.0,10.0567,10.075,10.0567,10.075,29600.0
2013-09-03 13:30:00,11.04,11.04,11.02,11.03,31600.0,10.075,10.075,10.0567,10.0659,31600.0
2013-09-03 13:35:00,11.04,11.05,11.03,11.03,67200.0,10.075,10.0841,10.0659,10.0659,67200.0
2013-09-03 13:40:00,11.04,11.05,11.02,11.02,18400.0,10.075,10.0841,10.0567,10.0567,18400.0
2013-09-03 13:45:00,11.02,11.02,10.97,10.98,70000.0,10.0567,10.0567,10.0111,10.0202,70000.0
2013-09-03 13:50:00,10.98,11.01,10.98,11.01,55600.0,10.0202,10.0476,10.0202,10.0476,55600.0
2013-09-03 13:55:00,11.0,11.01,10.97,10.98,153200.0,10.0385,10.0476,10.0111,10.0202,153200.0
2013-09-03 14:00:00,10.99,11.02,10.99,11.02,32400.0,10.0293,10.0567,10.0293,10.0567,32400.0
2013-09-03 14:05:00,11.01,11.01,11.0,11.01,24800.0,10.0476,10.0476,10.0385,10.0476,24800.0
2013-09-03 14:10:00,11.01,11.05,11.01,11.04,64400.0,10.0476,10.0841,10.0476,10.075,64400.0
2013-09-03 14:15:00,11.04,11.04,11.02,11.03,30800.0,10.075,10.075,10.0567,10.0659,30800.0
2013-09-03 14:20:00,11.03,11.03,10.98,11.0,62400.0,10.0659,10.0659,10.0202,10.0385,62400.0
2013-09-03 14:25:00,11.0,11.02,10.97,11.01,51600.0,10.0385,10.0567,10.0111,10.0476,51600.0
2013-09-03 14:30:00,11.01,11.04,11.01,11.02,20000.0,10.0476,10.075,10.0476,10.0567,20000.0
2013-09-03 14:35:00,11.01,11.02,10.99,11.01,32800.0,10.0476,10.0567,10.0293,10.0476,32800.0
2013-09-03 14:40:00,11.0,11.01,10.99,10.99,22800.0,10.0385,10.0476,10.0293,10.0293,22800.0
2013-09-03 14:45:00,10.98,11.01,10.97,10.99,29200.0,10.0202,10.0476,10.0111,10.0293,29200.0
2013-09-03 14:50:00,10.99,11.02,10.96,11.01,98800.0,10.0293,10.0567,10.002,10.0476,98800.0
2013-09-03 14:55:00,11.01,11.04,11.01,11.04,66000.0,10.0476,10.075,10.0476,10.075,66000.0
2013-09-03 15:00:00,11.04,11.08,11.03,11.07,72000.0,10.075,10.1115,10.0659,10.1024,72000.0
2013-09-03 15:05:00,11.08,11.11,11.07,11.09,140000.0,10.1115,10.1389,10.1024,10.1206,140000.0
2013-09-03 15:10:00,11.09,11.11,11.09,11.09,61200.0,10.1206,10.1389,10.1206,10.1206,61200.0
2013-09-03 15:15:00,11.1,11.12,11.09,11.09,92000.0,10.1297,10.148,10.1206,10.1206,92000.0
2013-09-03 15:20:00,11.09,11.1,11.07,11.07,61600.0,10.1206,10.1297,10.1024,10.1024,61600.0
2013-09-03 15:25:00,11.07,11.09,11.07,11.08,15600.0,10.1024,10.1206,10.1024,10.1115,15600.0
2013-09-03 15:30:00,11.08,11.1,11.08,11.09,14800.0,10.1115,10.1297,10.1115,10.1206,14800.0
2013-09-03 15:35:00,11.1,11.11,11.08,11.11,19600.0,10.1297,10.1389,10.1115,10.1389,19600.0
2013-09-03 15:40:00,11.11,11.13,11.08,11.11,91600.0,10.1389,10.1571,10.1115,10.1389,91600.0
2013-09-03 15:45:00,11.12,11.12,11.04,11.06,337600.0,10.148,10.148,10.075,10.0932,337600.0
2013-09-03 15:50:00,11.06,11.08,11.06,11.07,98800.0,10.0932,10.1115,10.0932,10.1024,98800.0
2013-09-03 15:55:00,11.08,11.09,11.05,11.09,519200.0,10.1115,10.1206,10.0841,10.1206,519200.0
2013-09-04 09:30:00,11.1,11.12,11.08,11.09,377600.0,10.1297,10.148,10.1115,10.1206,377600.0
2013-09-04 09:35:00,11.09,11.09,11.05,11.08,153200.0,10.1206,10.1206,10.0841,10.1115,153200.0
2013-09-04 09:40:00,11.08,11.15,11.08,11.15,70000.0,10.1115,10.1754,10.1115,10.1754,70000.0
2013-09-04 09:45:00,11.16,11.17,11.15,11.17,208800.0,10.1845,10.1936,10.1754,10.1936,208800.0
2013-09-04 09:50:00,11.17,11.21,11.17,11.21,201600.0,10.1936,10.2301,10.1936,10.2301,201600.0
2013-09-04 09:55:00,11.2,11.2,11.18,11.19,106800.0,10.221,10.221,10.2027,10.2119,106800.0
2013-09-04 10:00:00,11.19,11.23,11.19,11.22,93200.0,10.2119,10.2484,10.2119,10.2392,93200.0
2013-09-04 10:05:00,11.22,11.24,11.22,11.23,98400.0,10.2392,10.2575,10.2392,10.2484,98400.0
2013-09-04 10:10:00,11.23,11.26,11.23,11.25,86000.0,10.2484,10.2757,10.2484,10.2666,86000.0
2013-09-04 10:15:00,11.26,11.27,11.25,11.25,54000.0,10.2757,10.2849,10.2666,10.2666,54000.0
2013-09-04 10:20:00,11.26,11.27,11.25,11.27,85600.0,10.2757,10.2849,10.2666,10.2849,85600.0
2013-09-04 10:25:00,11.26,11.28,11.26,11.28,157600.0,10.2757,10.294,10.2757,10.294,157600.0
2013-09-04 10:30:00,11.28,11.28,11.26,11.26,112000.0,10.294,10.294,10.2757,10.2757,112000.0
2013-09-04 10:35:00,11.26,11.28,11.26,11.28,100800.0,10.2757,10.294,10.2757,10.294,100800.0
2013-09-04 10:40:00,11.29,11.29,11.27,11.27,186400.0,10.3031,10.3031,10.2849,10.2849,186400.0
2013-09-04 10:45:00,11.27,11.28,11.27,11.27,34000.0,10.2849,10.294,10.2849,10.2849,34000.0
2013-09-04 10:50:00,11.27,11.29,11.27,11.28,32000.0,10.2849,10.3031,10.2849,10.294,32000.0
2013-09-04 10:55:00,11.28,11.29,11.27,11.28,44000.0,10.294,10.3031,10.2849,10.294,44000.0
2013-09-04 11:00:00,11.29,11.32,11.28,11.31,137600.0,10.3031,10.3305,10.294,10.3214,137600.0
2013-09-04 11:05:00,11.31,11.33,11.31,11.32,84000.0,10.3214,10.3396,10.3214,10.3305,84000.0
2013-09-04 11:10:00,11.32,11.33,11.31,11.31,44000.0,10.3305,10.3396,10.3214,10.3214,44000.0
2013-09-04 11:15:00,11.31,11.31,11.31,11.31,66000.0,10.3214,10.3214,10.3214,10.3214,66000.0
2013-09-04 11:20:00,11.31,11.31,11.3,11.31,63600.0,10.3214,10.3214,10.3123,10.3214,63600.0
2013-09-04 11:25:00,11.31,11.31,11.31,11.31,58400.0,10.3214,10.3214,10.3214,10.3214,58400.0
2013-09-04 11:30:00,11.32,11.34,11.32,11.33,58000.0,10.3305,10.3488,10.3305,10.3396,58000.0
2013-09-04 11:35:00,11.33,11.33,11.32,11.33,10000.0,10.3396,10.3396,10.3305,10.3396,10000.0
2013-09-04 11:40:00,11.33,11.36,11.33,11.36,62000.0,10.3396,10.367,10.3396,10.367,62000.0
2013-09-04 11:45:00,11.37,11.37,11.36,11.36,51200.0,10.3761,10.3761,10.367,10.367,51200.0
2013-09-04 11:50:00,11.36,11.4,11.36,11.4,117600.0,10.367,10.4035,10.367,10.4035,117600.0
2013-09-04 11:55:00,11.4,11.4,11.39,11.4,67200.0,10.4035,10.4035,10.3944,10.4035,67200.0
2013-09-04 12:00:00,11.4,11.4,11.38,11.39,87200.0,10.4035,10.4035,10.3853,10.3944,87200.0
2013-09-04 12:05:00,11.39,11.4,11.38,11.4,78000.0,10.3944,10.4035,10.3853,10.4035,78000.0
2013-09-04 12:10:00,11.4,11.4,11.38,11.39,94000.0,10.4035,10.4035,10.3853,10.3944,94000.0
2013-09-04 12:15:00,11.39,11.39,11.37,11.38,94800.0,10.3944,10.3944,10.3761,10.3853,94800.0
2013-09-04 12:20:00,11.38,11.39,11.37,11.38,65600.0,10.3853,10.3944,10.3761,10.3853,65600.0
2013-09-04 12:25:00,11.38,11.39,11.38,11.38,26000.0,10.3853,10.3944,10.3853,10.3853,26000.0
2013-09-04 12:30:00,11.38,11.39,11.38,11.39,14000.0,10.3853,10.3944,10.3853,10.3944,14000.0
2013-09-04 12:35:00,11.39,11.4,11.38,11.4,50800.0,10.3944,10.4035,10.3853,10.4035,50800.0
2013-09-04 12:40:00,11.39,11.39,11.38,11.38,26800.0,10.3944,10.3944,10.3853,10.3853,26800.0
2013-09-04 12:45:00,11.38,11.39,11.38,11.39,85600.0,10.3853,10.3944,10.3853,10.3944,85600.0
2013-09-04 12:50:00,11.39,11.39,11.38,11.38,47200.0,10.3944,10.3944,10.3853,10.3853,47200.0
2013-09-04 12:55:00,11.38,11.38,11.38,11.38,2800.0,10.3853,10.3853,10.3853,10.3853,2800.0
2013-09-04 13:00:00,11.38,11.39,11.38,11.39,9200.0,10.3853,10.3944,10.3853,10.3944,9200.0
2013-09-04 13:05:00,11.39,11.39,11.38,11.39,15600.0,10.3944,10.3944,10.3853,10.3944,15600.0
2013-09-04 13:10:00,11.38,11.39,11.38,11.39,5600.0,10.3853,10.3944,10.3853,10.3944,5600.0
2013-09-04 13:15:00,11.39,11.42,11.39,11.41,169600.0,10.3944,10.4218,10.3944,10.4126,169600.0
2013-09-04 13:20:00,11.41,11.42,11.41,11.42,30800.0,10.4126,10.4218,10.4126,10.4218,30800.0
2013-09-04 13:25:00,11.42,11.42,11.41,11.41,25200.0,10.4218,10.4218,10.4126,10.4126,25200.0
2013-09-04 13:30:00,11.42,11.42,11.4,11.4,43600.0,10.4218,10.4218,10.4035,10.4035,43600.0
2013-09-04 13:35:00,11.4,11.42,11.4,11.41,35600.0,10.4035,10.4218,10.4035,10.4126,35600.0
2013-09-04 13:40:00,11.41,11.41,11.4,11.4,8800.0,10.4126,10.4126,10.4035,10.4035,8800.0
2013-09-04 13:45:00,11.4,11.4,11.38,11.38,60000.0,10.4035,10.4035,10.3853,10.3853,60000.0
2013-09-04 13:50:00,11.39,11.39,11.37,11.37,84000.0,10.3944,10.3944,10.3761,10.3761,84000.0
2013-09-04 13:55:00,11.37,11.38,11.37,11.37,61200.0,10.3761,10.3853,10.3761,10.3761,61200.0
2013-09-04 14:00:00,11.37,11.39,11.37,11.39,55200.0,10.3761,10.3944,10.3761,10.3944,55200.0
2013-09-04 14:05:00,11.39,11.4,11.36,11.36,36800.0,10.3944,10.4035,10.367,10.367,36800.0
2013-09-04 14:10:00,11.36,11.38,11.36,11.36,27200.0,10.367,10.3853,10.367,10.367,27200.0
2013-09-04 14:15:00,11.37,11.37,11.36,11.37,14400.0,10.3761,10.3761,10.367,10.3761,14400.0
2013-09-04 14:20:00,11.37,11.38,11.37,11.38,20000.0,10.3761,10.3853,10.3761,10.3853,20000.0
2013-09-04 14:25:00,11.38,11.38,11.37,11.37,22800.0,10.3853,10.3853,10.3761,10.3761,22800.0
2013-09-04 14:30:00,11.36,11.37,11.36,11.36,30400.0,10.367,10.3761,10.367,10.367,30400.0
2013-09-04 14:35:00,11.37,11.37,11.36,11.37,12800.0,10.3761,10.3761,10.367,10.3761,12800.0
2013-09-04 14:40:00,11.37,11.38,11.37,11.38,21200.0,10.3761,10.3853,10.3761,10.3853,21200.0
2013-09-04 14:45:00,11.37,11.37,11.37,11.37,19600.0,10.3761,10.3761,10.3761,10.3761,19600.0
2013-09-04 14:50:00,11.37,11.38,11.37,11.38,38000.0,10.3761,10.3853,10.3761,10.3853,38000.0
2013-09-04 14:55:00,11.38,11.4,11.38,11.4,23600.0,10.3853,10.4035,10.3853,10.4035,23600.0
2013-09-04 15:00:00,11.4,11.4,11.39,11.39,21200.0,10.4035,10.4035,10.3944,10.3944,21200.0
2013-09-04 15:05:00,11.39,11.4,11.38,11.4,38400.0,10.3944,10.4035,10.3853,10.4035,38400.0
2013-09-04 15:10:00,11.4,11.4,11.39,11.4,20000.0,10.4035,10.4035,10.3944,10.4035,20000.0
2013-09-04 15:15:00,11.4,11.42,11.39,11.42,78000.0,10.4035,10.4218,10.3944,10.4218,78000.0
2013-09-04 15:20:00,11.41,11.41,11.34,11.35,128000.0,10.4126,10.4126,10.3488,10.3579,128000.0
2013-09-04 15:25:00,11.35,11.38,11.35,11.36,213200.0,10.3579,10.3853,10.3579,10.367,213200.0
2013-09-04 15:30:00,11.37,11.38,11.34,11.36,189600.0,10.3761,10.3853,10.3488,10.367,189600.0
2013-09-04 15:35:00,11.35,11.36,11.33,11.34,129600.0,10.3579,10.367,10.3396,10.3488,129600.0
2013-09-04 15:40:00,11.33,11.36,11.33,11.36,48400.0,10.3396,10.367,10.3396,10.367,48400.0
2013-09-04 15:45:00,11.36,11.38,11.36,11.37,193600.0,10.367,10.3853,10.367,10.3761,193600.0
2013-09-04 15:50:00,11.38,11.38,11.35,11.36,132400.0,10.3853,10.3853,10.3579,10.367,132400.0
2013-09-04 15:55:00,11.36,11.37,11.32,11.37,223200.0,10.367,10.3761,10.3305,10.3761,223200.0
2013-09-05 09:30:00,11.39,11.43,11.37,11.42,142400.0,10.3944,10.4309,10.3761,10.4218,142400.0
2013-09-05 09:35:00,11.43,11.46,11.43,11.46,334000.0,10.4309,10.4583,10.4309,10.4583,334000.0
2013-09-05 09:40:00,11.46,11.47,11.43,11.46,130400.0,10.4583,10.4674,10.4309,10.4583,130400.0
2013-09-05 09:45:00,11.46,11.5,11.46,11.49,122800.0,10.4583,10.4948,10.4583,10.4856,122800.0
2013-09-05 09:50:00,11.49,11.49,11.47,11.48,35600.0,10.4856,10.4856,10.4674,10.4765,35600.0
2013-09-05 09:55:00,11.48,11.49,11.47,11.49,251200.0,10.4765,10.4856,10.4674,10.4856,251200.0
2013-09-05 10:00:00,11.49,11.5,11.44,11.45,158800.0,10.4856,10.4948,10.44,10.4491,158800.0
2013-09-05 10:05:00,11.45,11.48,11.45,11.47,168800.0,10.4491,10.4765,10.4491,10.4674,168800.0
2013-09-05 10:10:00,11.47,11.47,11.46,11.47,160800.0,10.4674,10.4674,10.4583,10.4674,160800.0
2013-09-05 10:15:00,11.48,11.49,11.48,11.49,142000.0,10.4765,10.4856,10.4765,10.4856,142000.0
2013-09-05 10:20:00,11.49,11.49,11.46,11.47,71200.0,10.4856,10.4856,10.4583,10.4674,71200.0
2013-09-05 10:25:00,11.48,11.48,11.47,11.48,50400.0,10.4765,10.4765,10.4674,10.4765,50400.0
2013-09-05 10:30:00,11.47,11.47,11.39,11.41,181600.0,10.4674,10.4674,10.3944,10.4126,181600.0
2013-09-05 10:35:00,11.41,11.43,11.4,11.43,83600.0,10.4126,10.4309,10.4035,10.4309,83600.0
2013-09-05 10:40:00,11.42,11.43,11.41,11.42,60000.0,10.4218,10.4309,10.4126,10.4218,60000.0
2013-09-05 10:45:00,11.43,11.43,11.39,11.41,50400.0,10.4309,10.4309,10.3944,10.4126,50400.0
2013-09-05 10:50:00,11.41,11.45,11.41,11.45,22400.0,10.4126,10.4491,10.4126,10.4491,22400.0
2013-09-05 10:55:00,11.44,11.44,11.39,11.4,65600.0,10.44,10.44,10.3944,10.4035,65600.0
2013-09-05 11:00:00,11.4,11.42,11.39,11.42,77600.0,10.4035,10.4218,10.3944,10.4218,77600.0
2013-09-05 11:05:00,11.42,11.43,11.4,11.43,58400.0,10.4218,10.4309,10.4035,10.4309,58400.0
2013-09-05 11:10:00,11.43,11.43,11.42,11.42,24800.0,10.4309,10.4309,10.4218,10.4218,24800.0
2013-09-05 11:15:00,11.42,11.43,11.42,11.42,27200.0,10.4218,10.4309,10.4218,10.4218,27200.0
2013-09-05 11:20:00,11.42,11.42,11.4,11.4,29200.0,10.4218,10.4218,10.4035,10.4035,29200.0
2013-09-05 11:25:00,11.4,11.44,11.4,11.41,71200.0,10.4035,10.44,10.4035,10.4126,71200.0
2013-09-05 11:30:00,11.43,11.45,11.43,11.45,17600.0,10.4309,10.4491,10.4309,10.4491,17600.0
2013-09-05 11:35:00,11.45,11.46,11.44,11.44,72800.0,10.4491,10.4583,10.44,10.44,72800.0
2013-09-05 11:40:00,11.44,11.45,11.43,11.44,31200.0,10.44,10.4491,10.4309,10.44,31200.0
2013-09-05 11:45:00,11.45,11.45,11.44,11.45,27200.0,10.4491,10.4491,10.44,10.4491,27200.0
2013-09-05 11:50:00,11.45,11.45,11.44,11.45,18400.0,10.4491,10.4491,10.44,10.4491,18400.0
2013-09-05 11:55:00,11.45,11.45,11.44,11.45,20800.0,10.4491,10.4491,10.44,10.4491,20800.0
2013-09-05 12:00:00,11.45,11.45,11.44,11.44,57600.0,10.4491,10.4491,10.44,10.44,57600.0
2013-09-05 12:05:00,11.45,11.45,11.43,11.44,24800.0,10.4491,10.4491,10.4309,10.44,24800.0
2013-09-05 12:10:00,11.43,11.44,11.42,11.43,26800.0,10.4309,10.44,10.4218,10.4309,26800.0
2013-09-05 12:15:00,11.43,11.43,11.42,11.42,27200.0,10.4309,10.4309,10.4218,10.4218,27200.0
2013-09-05 12:20:00,11.43,11.44,11.42,11.43,10800.0,10.4309,10.44,10.4218,10.4309,10800.0
2013-09-05 12:25:00,11.42,11.42,11.42,11.42,15200.0,10.4218,10.4218,10.4218,10.4218,15200.0
2013-09-05 12:30:00,11.42,11.42,11.41,11.42,23200.0,10.4218,10.4218,10.4126,10.4218,23200.0
2013-09-05 12:35:00,11.42,11.42,11.42,11.42,44000.0,10.4218,10.4218,10.4218,10.4218,44000.0
2013-09-05 12:40:00,11.42,11.43,11.42,11.43,34000.0,10.4218,10.4309,10.4218,10.4309,34000.0
2013-09-05 12:45:00,11.43,11.43,11.42,11.43,43200.0,10.4309,10.4309,10.4218,10.4309,43200.0
2013-09-05 12:50:00,11.43,11.43,11.42,11.42,16400.0,10.4309,10.4309,10.4218,10.4218,16400.0
2013-09-05 12:55:00,11.42,11.43,11.42,11.43,22800.0,10.4218,10.4309,10.4218,10.4309,22800.0
2013-09-05 13:00:00,11.42,11.43,11.42,11.43,17600.0,10.4218,10.4309,10.4218,10.4309,17600.0
2013-09-05 13:05:00,11.43,11.43,11.42,11.42,36400.0,10.4309,10.4309,10.4218,10.4218,36400.0
2013-09-05 13:10:00,11.41,11.42,11.4,11.42,20400.0,10.4126,10.4218,10.4035,10.4218,20400.0
2013-09-05 13:15:00,11.41,11.42,11.41,11.42,14800.0,10.4126,10.4218,10.4126,10.4218,14800.0
2013-09-05 13:20:00,11.42,11.44,11.42,11.44,18000.0,10.4218,10.44,10.4218,10.44,18000.0
2013-09-05 13:25:00,11.44,11.44,11.43,11.43,15600.0,10.44,10.44,10.4309,10.4309,15600.0
2013-09-05 13:30:00,11.43,11.44,11.43,11.43,8400.0,10.4309,10.44,10.4309,10.4309,8400.0
2013-09-05 13:35:00,11.43,11.44,11.42,11.44,9600.0,10.4309,10.44,10.4218,10.44,9600.0
2013-09-05 13:40:00,11.44,11.45,11.44,11.45,8000.0,10.44,10.4491,10.44,10.4491,8000.0
2013-09-05 13:45:00,11.45,11.46,11.45,11.45,50800.0,10.4491,10.4583,10.4491,10.4491,50800.0
2013-09-05 13:50:00,11.45,11.45,11.43,11.43,44000.0,10.4491,10.4491,10.4309,10.4309,44000.0
2013-09-05 13:55:00,11.42,11.43,11.42,11.42,63600.0,10.4218,10.4309,10.4218,10.4218,63600.0
2013-09-05 14:00:00,11.41,11.43,11.41,11.43,26000.0,10.4126,10.4309,10.4126,10.4309,26000.0
2013-09-05 14:05:00,11.42,11.43,11.42,11.43,10000.0,10.4218,10.4309,10.4218,10.4309,10000.0
2013-09-05 14:10:00,11.43,11.43,11.43,11.43,18800.0,10.4309,10.4309,10.4309,10.4309,18800.0
2013-09-05 14:15:00,11.44,11.44,11.44,11.44,15200.0,10.44,10.44,10.44,10.44,15200.0
2013-09-05 14:20:00,11.44,11.44,11.43,11.43,9600.0,10.44,10.44,10.4309,10.4309,9600.0
2013-09-05 14:25:00,11.43,11.44,11.43,11.43,28000.0,10.4309,10.44,10.4309,10.4309,28000.0
2013-09-05 14:30:00,11.44,11.45,11.44,11.45,16800.0,10.44,10.4491,10.44,10.4491,16800.0
2013-09-05 14:35:00,11.44,11.45,11.44,11.45,14400.0,10.44,10.4491,10.44,10.4491,14400.0
2013-09-05 14:40:00,11.45,11.45,11.44,11.44,36400.0,10.4491,10.4491,10.44,10.44,36400.0
2013-09-05 14:45:00,11.44,11.44,11.43,11.44,91200.0,10.44,10.44,10.4309,10.44,91200.0
2013-09-05 14:50:00,11.44,11.47,11.43,11.47,45200.0,10.44,10.4674,10.4309,10.4674,45200.0
2013-09-05 14:55:00,11.46,11.46,11.45,11.45,44000.0,10.4583,10.4583,10.4491,10.4491,44000.0
2013-09-05 15:00:00,11.45,11.46,11.45,11.45,20000.0,10.4491,10.4583,10.4491,10.4491,20000.0
2013-09-05 15:05:00,11.45,11.46,11.44,11.44,35200.0,10.4491,10.4583,10.44,10.44,35200.0
2013-09-05 15:10:00,11.44,11.44,11.43,11.44,44400.0,10.44,10.44,10.4309,10.44,44400.0
2013-09-05 15:15:00,11.44,11.44,11.43,11.44,64400.0,10.44,10.44,10.4309,10.44,64400.0
2013-09-05 15:20:00,11.44,11.44,11.42,11.43,11600.0,10.44,10.44,10.4218,10.4309,11600.0
2013-09-05 15:25:00,11.43,11.43,11.42,11.43,27200.0,10.4309,10.4309,10.4218,10.4309,27200.0
2013-09-05 15:30:00,11.43,11.43,11.4,11.41,36400.0,10.4309,10.4309,10.4035,10.4126,36400.0
2013-09-05 15:35:00,11.41,11.42,11.4,11.41,74800.0,10.4126,10.4218,10.4035,10.4126,74800.0
2013-09-05 15:40:00,11.41,11.42,11.4,11.4,39200.0,10.4126,10.4218,10.4035,10.4035,39200.0
2013-09-05 15:45:00,11.4,11.41,11.4,11.41,118000.0,10.4035,10.4126,10.4035,10.4126,118000.0
2013-09-05 15:50:00,11.41,11.42,11.4,11.4,92000.0,10.4126,10.4218,10.4035,10.4035,92000.0
2013-09-05 15:55:00,11.4,11.41,11.39,11.4,342400.0,10.4035,10.4126,10.3944,10.4035,342400.0
2013-09-06 09:30:00,11.52,11.55,11.5,11.52,96000.0,10.513,10.5404,10.4948,10.513,96000.0
2013-09-06 09:35:00,11.52,11.56,11.47,11.47,103600.0,10.513,10.5495,10.4674,10.4674,103600.0
2013-09-06 09:40:00,11.46,11.46,11.3,11.32,251200.0,10.4583,10.4583,10.3123,10.3305,251200.0
2013-09-06 09:45:00,11.31,11.31,11.18,11.28,447200.0,10.3214,10.3214,10.2027,10.294,447200.0
2013-09-06 09:50:00,11.27,11.29,11.24,11.27,106800.0,10.2849,10.3031,10.2575,10.2849,106800.0
2013-09-06 09:55:00,11.27,11.27,11.22,11.22,187600.0,10.2849,10.2849,10.2392,10.2392,187600.0
2013-09-06 10:00:00,11.21,11.22,11.11,11.13,114800.0,10.2301,10.2392,10.1389,10.1571,114800.0
2013-09-06 10:05:00,11.14,11.22,11.13,11.21,145600.0,10.1662,10.2392,10.1571,10.2301,145600.0
2013-09-06 10:10:00,11.22,11.26,11.21,11.24,103200.0,10.2392,10.2757,10.2301,10.2575,103200.0
2013-09-06 10:15:00,11.24,11.3,11.24,11.29,116000.0,10.2575,10.3123,10.2575,10.3031,116000.0
2013-09-06 10:20:00,11.28,11.31,11.27,11.29,208400.0,10.294,10.3214,10.2849,10.3031,208400.0
2013-09-06 10:25:00,11.27,11.32,11.26,11.31,86000.0,10.2849,10.3305,10.2757,10.3214,86000.0
2013-09-06 10:30:00,11.32,11.34,11.31,11.32,65200.0,10.3305,10.3488,10.3214,10.3305,65200.0
2013-09-06 10:35:00,11.34,11.34,11.31,11.32,41600.0,10.3488,10.3488,10.3214,10.3305,41600.0
2013-09-06 10:40:00,11.33,11.41,11.33,11.41,277200.0,10.3396,10.4126,10.3396,10.4126,277200.0
2013-09-06 10:45:00,11.41,11.45,11.41,11.42,101200.0,10.4126,10.4491,10.4126,10.4218,101200.0
2013-09-06 10:50:00,11.42,11.44,11.42,11.42,154800.0,10.4218,10.44,10.4218,10.4218,154800.0
2013-09-06 10:55:00,11.42,11.49,11.42,11.47,115200.0,10.4218,10.4856,10.4218,10.4674,115200.0
2013-09-06 11:00:00,11.48,11.52,11.48,11.51,185200.0,10.4765,10.513,10.4765,10.5039,185200.0
2013-09-06 11:05:00,11.52,11.54,11.5,11.5,107600.0,10.513,10.5313,10.4948,10.4948,107600.0
2013-09-06 11:10:00,11.51,11.53,11.5,11.51,60400.0,10.5039,10.5221,10.4948,10.5039,60400.0
2013-09-06 11:15:00,11.53,11.53,11.49,11.49,82400.0,10.5221,10.5221,10.4856,10.4856,82400.0
2013-09-06 11:20:00,11.49,11.51,11.49,11.5,139200.0,10.4856,10.5039,10.4856,10.4948,139200.0
2013-09-06 11:25:00,11.5,11.52,11.5,11.51,11600.0,10.4948,10.513,10.4948,10.5039,11600.0
2013-09-06 11:30:00,11.52,11.54,11.52,11.54,38400.0,10.513,10.5313,10.513,10.5313,38400.0
2013-09-06 11:35:00,11.55,11.55,11.54,11.54,19600.0,10.5404,10.5404,10.5313,10.5313,19600.0
2013-09-06 11:40:00,11.54,11.54,11.52,11.52,23600.0,10.5313,10.5313,10.513,10.513,23600.0
2013-09-06 11:45:00,11.52,11.52,11.51,11.51,5600.0,10.513,10.513,10.5039,10.5039,5600.0
2013-09-06 11:50:00,11.52,11.52,11.5,11.51,188800.0,10.513,10.513,10.4948,10.5039,188800.0
2013-09-06 11:55:00,11.51,11.53,11.51,11.53,13200.0,10.5039,10.5221,10.5039,10.5221,13200.0
2013-09-06 12:00:00,11.53,11.54,11.52,11.52,8800.0,10.5221,10.5313,10.513,10.513,8800.0
2013-09-06 12:05:00,11.52,11.52,11.51,11.52,29600.0,10.513,10.513,10.5039,10.513,29600.0
2013-09-06 12:10:00,11.52,11.53,11.52,11.53,11600.0,10.513,10.5221,10.513,10.5221,11600.0
2013-09-06 12:15:00,11.53,11.55,11.53,11.54,114800.0,10.5221,10.5404,10.5221,10.5313,114800.0
2013-09-06 12:20:00,11.53,11.54,11.53,11.53,10000.0,10.5221,10.5313,10.5221,10.5221,10000.0
2013-09-06 12:25:00,11.53,11.53,11.53,11.53,3200.0,10.5221,10.5221,10.5221,10.5221,3200.0
2013-09-06 12:30:00,11.53,11.53,11.52,11.52,145600.0,10.5221,10.5221,10.513,10.513,145600.0
2013-09-06 12:35:00,11.52,11.53,11.47,11.47,136000.0,10.513,10.5221,10.4674,10.4674,136000.0
2013-09-06 12:40:00,11.47,11.49,11.46,11.49,28800.0,10.4674,10.4856,10.4583,10.4856,28800.0
2013-09-06 12:45:00,11.49,11.49,11.47,11.48,6000.0,10.4856,10.4856,10.4674,10.4765,6000.0
2013-09-06 12:50:00,11.47,11.49,11.47,11.49,8400.0,10.4674,10.4856,10.4674,10.4856,8400.0
2013-09-06 12:55:00,11.49,11.49,11.49,11.49,48000.0,10.4856,10.4856,10.4856,10.4856,48000.0
2013-09-06 13:00:00,11.5,11.52,11.49,11.52,175600.0,10.4948,10.513,10.4856,10.513,175600.0
2013-09-06 13:05:00,11.51,11.53,11.51,11.53,114400.0,10.5039,10.5221,10.5039,10.5221,114400.0
2013-09-06 13:10:00,11.53,11.53,11.53,11.53,8400.0,10.5221,10.5221,10.5221,10.5221,8400.0
2013-09-06 13:15:00,11.53,11.55,11.52,11.55,42800.0,10.5221,10.5404,10.513,10.5404,42800.0
2013-09-06 13:20:00,11.55,11.55,11.54,11.54,54400.0,10.5404,10.5404,10.5313,10.5313,54400.0
2013-09-06 13:25:00,11.52,11.53,11.52,11.53,20000.0,10.513,10.5221,10.513,10.5221,20000.0
2013-09-06 13:30:00,11.52,11.55,11.52,11.55,78800.0,10.513,10.5404,10.513,10.5404,78800.0
2013-09-06 13:35:00,11.54,11.54,11.53,11.54,36400.0,10.5313,10.5313,10.5221,10.5313,36400.0
2013-09-06 13:40:00,11.53,11.55,11.53,11.54,153200.0,10.5221,10.5404,10.5221,10.5313,153200.0
2013-09-06 13:45:00,11.54,11.59,11.54,11.58,159200.0,10.5313,10.5769,10.5313,10.5678,159200.0
2013-09-06 13:50:00,11.58,11.6,11.58,11.59,139200.0,10.5678,10.586,10.5678,10.5769,139200.0
2013-09-06 13:55:00,11.59,11.59,11.58,11.58,179600.0,10.5769,10.5769,10.5678,10.5678,179600.0
2013-09-06 14:00:00,11.58,11.6,11.58,11.6,139200.0,10.5678,10.586,10.5678,10.586,139200.0
2013-09-06 14:05:00,11.59,11.62,11.59,11.6,248000.0,10.5769,10.6043,10.5769,10.586,248000.0
2013-09-06 14:10:00,11.6,11.6,11.57,11.57,178400.0,10.586,10.586,10.5587,10.5587,178400.0
2013-09-06 14:15:00,11.57,11.57,11.56,11.57,94400.0,10.5587,10.5587,10.5495,10.5587,94400.0
2013-09-06 14:20:00,11.56,11.58,11.56,11.57,34000.0,10.5495,10.5678,10.5495,10.5587,34000.0
2013-09-06 14:25:00,11.58,11.59,11.58,11.59,26400.0,10.5678,10.5769,10.5678,10.5769,26400.0
2013-09-06 14:30:00,11.59,11.6,11.58,11.58,29600.0,10.5769,10.586,10.5678,10.5678,29600.0
2013-09-06 14:35:00,11.58,11.6,11.58,11.59,73600.0,10.5678,10.586,10.5678,10.5769,73600.0
2013-09-06 14:40:00,11.59,11.59,11.56,11.57,24000.0,10.5769,10.5769,10.5495,10.5587,24000.0
2013-09-06 14:45:00,11.57,11.58,11.56,11.57,140400.0,10.5587,10.5678,10.5495,10.5587,140400.0
2013-09-06 14:50:00,11.58,11.59,11.57,11.58,89600.0,10.5678,10.5769,10.5587,10.5678,89600.0
2013-09-06 14:55:00,11.58,11.58,11.54,11.55,180400.0,10.5678,10.5678,10.5313,10.5404,180400.0
2013-09-06 15:00:00,11.55,11.56,11.54,11.56,39600.0,10.5404,10.5495,10.5313,10.5495,39600.0
2013-09-06 15:05:00,11.56,11.57,11.49,11.51,546800.0,10.5495,10.5587,10.4856,10.5039,546800.0
2013-09-06 15:10:00,11.51,11.51,11.47,11.48,184000.0,10.5039,10.5039,10.4674,10.4765,184000.0
2013-09-06 15:15:00,11.49,11.51,11.49,11.51,60400.0,10.4856,10.5039,10.4856,10.5039,60400.0
2013-09-06 15:20:00,11.53,11.53,11.5,11.51,52800.0,10.5221,10.5221,10.4948,10.5039,52800.0
2013-09-06 15:25:00,11.5,11.51,11.49,11.51,26400.0,10.4948,10.5039,10.4856,10.5039,26400.0
2013-09-06 15:30:00,11.51,11.51,11.48,11.49,25600.0,10.5039,10.5039,10.4765,10.4856,25600.0
2013-09-06 15:35:00,11.47,11.48,11.45,11.48,160400.0,10.4674,10.4765,10.4491,10.4765,160400.0
2013-09-06 15:40:00,11.48,11.5,11.47,11.47,112800.0,10.4765,10.4948,10.4674,10.4674,112800.0
2013-09-06 15:45:00,11.47,11.48,11.42,11.43,120800.0,10.4674,10.4765,10.4218,10.4309,120800.0
2013-09-06 15:50:00,11.42,11.45,11.42,11.45,79200.0,10.4218,10.4491,10.4218,10.4491,79200.0
2013-09-06 15:55:00,11.46,11.46,11.39,11.41,188800.0,10.4583,10.4583,10.3944,10.4126,188800.0
2013-09-09 09:30:00,11.51,11.57,11.51,11.56,128000.0,10.5039,10.5587,10.5039,10.5495,128000.0
2013-09-09 09:35:00,11.56,11.58,11.56,11.56,98000.0,10.5495,10.5678,10.5495,10.5495,98000.0
2013-09-09 09:40:00,11.55,11.57,11.55,11.56,104000.0,10.5404,10.5587,10.5404,10.5495,104000.0
2013-09-09 09:45:00,11.57,11.59,11.56,11.59,88000.0,10.5587,10.5769,10.5495,10.5769,88000.0
2013-09-09 09:50:00,11.6,11.62,11.6,11.61,72400.0,10.586,10.6043,10.586,10.5952,72400.0
2013-09-09 09:55:00,11.62,11.63,11.62,11.62,85600.0,10.6043,10.6134,10.6043,10.6043,85600.0
2013-09-09 10:00:00,11.63,11.65,11.6,11.6,62400.0,10.6134,10.6317,10.586,10.586,62400.0
2013-09-09 10:05:00,11.61,11.61,11.58,11.59,131200.0,10.5952,10.5952,10.5678,10.5769,131200.0
2013-09-09 10:10:00,11.59,11.59,11.56,11.58,338400.0,10.5769,10.5769,10.5495,10.5678,338400.0
2013-09-09 10:15:00,11.58,11.6,11.58,11.58,118800.0,10.5678,10.586,10.5678,10.5678,118800.0
2013-09-09 10:20:00,11.58,11.59,11.57,11.57,222800.0,10.5678,10.5769,10.5587,10.5587,222800.0
2013-09-09 10:25:00,11.58,11.58,11.55,11.55,100800.0,10.5678,10.5678,10.5404,10.5404,100800.0
2013-09-09 10:30:00,11.55,11.58,11.55,11.58,112400.0,10.5404,10.5678,10.5404,10.5678,112400.0
2013-09-09 10:35:00,11.59,11.59,11.57,11.57,64800.0,10.5769,10.5769,10.5587,10.5587,64800.0
2013-09-09 10:40:00,11.57,11.6,11.57,11.6,47600.0,10.5587,10.586,10.5587,10.586,47600.0
2013-09-09 10:45:00,11.6,11.6,11.58,11.59,56000.0,10.586,10.586,10.5678,10.5769,56000.0
2013-09-09 10:50:00,11.58,11.58,11.56,11.56,87200.0,10.5678,10.5678,10.5495,10.5495,87200.0
2013-09-09 10:55:00,11.56,11.59,11.56,11.59,161600.0,10.5495,10.5769,10.5495,10.5769,161600.0
2013-09-09 11:00:00,11.58,11.59,11.57,11.58,103600.0,10.5678,10.5769,10.5587,10.5678,103600.0
2013-09-09 11:05:00,11.58,11.6,11.58,11.59,141600.0,10.5678,10.586,10.5678,10.5769,141600.0
2013-09-09 11:10:00,11.6,11.6,11.59,11.6,36400.0,10.586,10.586,10.5769,10.586,36400.0
2013-09-09 11:15:00,11.6,11.6,11.56,11.57,75600.0,10.586,10.586,10.5495,10.5587,75600.0
2013-09-09 11:20:00,11.58,11.58,11.56,11.57,34000.0,10.5678,10.5678,10.5495,10.5587,34000.0
2013-09-09 11:25:00,11.57,11.59,11.57,11.58,82000.0,10.5587,10.5769,10.5587,10.5678,82000.0
2013-09-09 11:30:00,11.58,11.59,11.58,11.59,78400.0,10.5678,10.5769,10.5678,10.5769,78400.0
2013-09-09 11:35:00,11.58,11.61,11.58,11.61,78000.0,10.5678,10.5952,10.5678,10.5952,78000.0
2013-09-09 11:40:00,11.61,11.63,11.61,11.62,132000.0,10.5952,10.6134,10.5952,10.6043,132000.0
2013-09-09 11:45:00,11.62,11.63,11.62,11.63,72000.0,10.6043,10.6134,10.6043,10.6134,72000.0
2013-09-09 11:50:00,11.63,11.64,11.62,11.62,106400.0,10.6134,10.6225,10.6043,10.6043,106400.0
2013-09-09 11:55:00,11.62,11.63,11.62,11.62,54800.0,10.6043,10.6134,10.6043,10.6043,54800.0
2013-09-09 12:00:00,11.63,11.63,11.63,11.63,83600.0,10.6134,10.6134,10.6134,10.6134,83600.0
2013-09-09 12:05:00,11.63,11.64,11.63,11.63,32000.0,10.6134,10.6225,10.6134,10.6134,32000.0
2013-09-09 12:10:00,11.63,11.68,11.63,11.67,96000.0,10.6134,10.659,10.6134,10.6499,96000.0
2013-09-09 12:15:00,11.68,11.68,11.67,11.67,67600.0,10.659,10.659,10.6499,10.6499,67600.0
2013-09-09 12:20:00,11.67,11.67,11.67,11.67,48400.0,10.6499,10.6499,10.6499,10.6499,48400.0
2013-09-09 12:25:00,11.66,11.68,11.66,11.67,38000.0,10.6408,10.659,10.6408,10.6499,38000.0
2013-09-09 12:30:00,11.67,11.67,11.65,11.65,48400.0,10.6499,10.6499,10.6317,10.6317,48400.0
2013-09-09 12:35:00,11.65,11.66,11.65,11.65,63200.0,10.6317,10.6408,10.6317,10.6317,63200.0
2013-09-09 12:40:00,11.65,11.66,11.65,11.66,32800.0,10.6317,10.6408,10.6317,10.6408,32800.0
2013-09-09 12:45:00,11.65,11.66,11.65,11.65,14400.0,10.6317,10.6408,10.6317,10.6317,14400.0
2013-09-09 12:50:00,11.65,11.66,11.65,11.65,24800.0,10.6317,10.6408,10.6317,10.6317,24800.0
2013-09-09 12:55:00,11.65,11.66,11.65,11.66,80800.0,10.6317,10.6408,10.6317,10.6408,80800.0
2013-09-09 13:00:00,11.66,11.67,11.65,11.67,47600.0,10.6408,10.6499,10.6317,10.6499,47600.0
2013-09-09 13:05:00,11.67,11.67,11.65,11.65,82800.0,10.6499,10.6499,10.6317,10.6317,82800.0
2013-09-09 13:10:00,11.65,11.66,11.65,11.66,24800.0,10.6317,10.6408,10.6317,10.6408,24800.0
2013-09-09 13:15:00,11.66,11.67,11.65,11.65,59600.0,10.6408,10.6499,10.6317,10.6317,59600.0
2013-09-09 13:20:00,11.65,11.67,11.65,11.67,26000.0,10.6317,10.6499,10.6317,10.6499,26000.0
2013-09-09 13:25:00,11.67,11.67,11.65,11.66,78800.0,10.6499,10.6499,10.6317,10.6408,78800.0
2013-09-09 13:30:00,11.65,11.68,11.65,11.68,15200.0,10.6317,10.659,10.6317,10.659,15200.0
2013-09-09 13:35:00,11.67,11.68,11.67,11.67,20000.0,10.6499,10.659,10.6499,10.6499,20000.0
2013-09-09 13:40:00,11.66,11.67,11.66,11.67,9600.0,10.6408,10.6499,10.6408,10.6499,9600.0
2013-09-09 13:45:00,11.67,11.7,11.67,11.68,36000.0,10.6499,10.6773,10.6499,10.659,36000.0
2013-09-09 13:50:00,11.69,11.69,11.68,11.68,12000.0,10.6682,10.6682,10.659,10.659,12000.0
2013-09-09 13:55:00,11.69,11.71,11.68,11.71,77200.0,10.6682,10.6864,10.659,10.6864,77200.0
2013-09-09 14:00:00,11.71,11.73,11.71,11.72,82000.0,10.6864,10.7047,10.6864,10.6955,82000.0
2013-09-09 14:05:00,11.72,11.73,11.72,11.72,69600.0,10.6955,10.7047,10.6955,10.6955,69600.0
2013-09-09 14:10:00,11.72,11.73,11.72,11.72,16400.0,10.6955,10.7047,10.6955,10.6955,16400.0
2013-09-09 14:15:00,11.72,11.78,11.72,11.77,220000.0,10.6955,10.7503,10.6955,10.7412,220000.0
2013-09-09 14:20:00,11.77,11.77,11.76,11.76,110800.0,10.7412,10.7412,10.732,10.732,110800.0
2013-09-09 14:25:00,11.76,11.77,11.74,11.75,180800.0,10.732,10.7412,10.7138,10.7229,180800.0
2013-09-09 14:30:00,11.75,11.76,11.75,11.75,29600.0,10.7229,10.732,10.7229,10.7229,29600.0
2013-09-09 14:35:00,11.75,11.75,11.73,11.74,104000.0,10.7229,10.7229,10.7047,10.7138,104000.0
2013-09-09 14:40:00,11.74,11.75,11.73,11.75,22400.0,10.7138,10.7229,10.7047,10.7229,22400.0
2013-09-09 14:45:00,11.74,11.75,11.74,11.74,42800.0,10.7138,10.7229,10.7138,10.7138,42800.0
2013-09-09 14:50:00,11.74,11.75,11.74,11.75,43200.0,10.7138,10.7229,10.7138,10.7229,43200.0
2013-09-09 14:55:00,11.74,11.75,11.74,11.74,66400.0,10.7138,10.7229,10.7138,10.7138,66400.0
2013-09-09 15:00:00,11.74,11.75,11.74,11.74,34800.0,10.7138,10.7229,10.7138,10.7138,34800.0
2013-09-09 15:05:00,11.74,11.75,11.73,11.75,58400.0,10.7138,10.7229,10.7047,10.7229,58400.0
2013-09-09 15:10:00,11.74,11.75,11.74,11.75,23600.0,10.7138,10.7229,10.7138,10.7229,23600.0
2013-09-09 15:15:00,11.75,11.77,11.74,11.76,120000.0,10.7229,10.7412,10.7138,10.732,120000.0
2013-09-09 15:20:00,11.75,11.76,11.73,11.74,155600.0,10.7229,10.732,10.7047,10.7138,155600.0
2013-09-09 15:25:00,11.73,11.74,11.73,11.74,156400.0,10.7047,10.7138,10.7047,10.7138,156400.0
2013-09-09 15:30:00,11.74,11.76,11.73,11.74,73600.0,10.7138,10.732,10.7047,10.7138,73600.0
2013-09-09 15:35:00,11.74,11.75,11.73,11.73,86400.0,10.7138,10.7229,10.7047,10.7047,86400.0
2013-09-09 15:40:00,11.73,11.73,11.72,11.72,144000.0,10.7047,10.7047,10.6955,10.6955,144000.0
2013-09-09 15:45:00,11.72,11.74,11.72,11.74,162400.0,10.6955,10.7138,10.6955,10.7138,162400.0
2013-09-09 15:50:00,11.74,11.75,11.74,11.75,94400.0,10.7138,10.7229,10.7138,10.7229,94400.0
2013-09-09 15:55:00,11.75,11.76,11.74,11.75,142400.0,10.7229,10.732,10.7138,10.7229,142400.0
2013-09-10 09:30:00,11.96,11.97,11.93,11.95,756000.0,10.9146,10.9237,10.8872,10.9054,756000.0
2013-09-10 09:35:00,11.94,11.94,11.89,11.92,296400.0,10.8963,10.8963,10.8507,10.8781,296400.0
2013-09-10 09:40:00,11.91,11.93,11.89,11.92,301600.0,10.8689,10.8872,10.8507,10.8781,301600.0
2013-09-10 09:45:00,11.92,11.94,11.92,11.94,222400.0,10.8781,10.8963,10.8781,10.8963,222400.0
2013-09-10 09:50:00,11.94,11.96,11.94,11.96,542800.0,10.8963,10.9146,10.8963,10.9146,542800.0
2013-09-10 09:55:00,11.96,11.98,11.94,11.95,524000.0,10.9146,10.9328,10.8963,10.9054,524000.0
2013-09-10 10:00:00,11.95,11.97,11.95,11.97,249200.0,10.9054,10.9237,10.9054,10.9237,249200.0
2013-09-10 10:05:00,11.97,11.99,11.95,11.97,361200.0,10.9237,10.9419,10.9054,10.9237,361200.0
2013-09-10 10:10:00,11.97,11.99,11.96,11.99,91600.0,10.9237,10.9419,10.9146,10.9419,91600.0
2013-09-10 10:15:00,11.99,11.99,11.94,11.95,77200.0,10.9419,10.9419,10.8963,10.9054,77200.0
2013-09-10 10:20:00,11.95,11.98,11.95,11.97,54800.0,10.9054,10.9328,10.9054,10.9237,54800.0
2013-09-10 10:25:00,11.98,11.99,11.96,11.98,96000.0,10.9328,10.9419,10.9146,10.9328,96000.0
2013-09-10 10:30:00,11.99,12.0,11.97,11.98,169200.0,10.9419,10.9511,10.9237,10.9328,169200.0
2013-09-10 10:35:00,11.98,11.99,11.98,11.99,30400.0,10.9328,10.9419,10.9328,10.9419,30400.0
2013-09-10 10:40:00,11.99,12.01,11.99,12.01,122400.0,10.9419,10.9602,10.9419,10.9602,122400.0
2013-09-10 10:45:00,12.01,12.01,11.99,11.99,66400.0,10.9602,10.9602,10.9419,10.9419,66400.0
2013-09-10 10:50:00,12.0,12.01,11.99,12.01,40800.0,10.9511,10.9602,10.9419,10.9602,40800.0
2013-09-10 10:55:00,12.01,12.02,11.99,11.99,46000.0,10.9602,10.9693,10.9419,10.9419,46000.0
2013-09-10 11:00:00,11.99,12.0,11.98,11.99,88000.0,10.9419,10.9511,10.9328,10.9419,88000.0
2013-09-10 11:05:00,11.99,11.99,11.98,11.99,34800.0,10.9419,10.9419,10.9328,10.9419,34800.0
2013-09-10 11:10:00,11.99,11.99,11.98,11.99,40000.0,10.9419,10.9419,10.9328,10.9419,40000.0
2013-09-10 11:15:00,11.99,11.99,11.98,11.98,46800.0,10.9419,10.9419,10.9328,10.9328,46800.0
2013-09-10 11:20:00,11.97,11.99,11.97,11.99,66800.0,10.9237,10.9419,10.9237,10.9419,66800.0
2013-09-10 11:25:00,11.99,11.99,11.98,11.98,35600.0,10.9419,10.9419,10.9328,10.9328,35600.0
2013-09-10 11:30:00,11.97,11.98,11.95,11.96,117600.0,10.9237,10.9328,10.9054,10.9146,117600.0
2013-09-10 11:35:00,11.96,11.97,11.95,11.95,56400.0,10.9146,10.9237,10.9054,10.9054,56400.0
2013-09-10 11:40:00,11.95,11.95,11.92,11.92,321200.0,10.9054,10.9054,10.8781,10.8781,321200.0
2013-09-10 11:45:00,11.92,11.92,11.89,11.91,118400.0,10.8781,10.8781,10.8507,10.8689,118400.0
2013-09-10 11:50:00,11.91,11.93,11.91,11.93,112400.0,10.8689,10.8872,10.8689,10.8872,112400.0
2013-09-10 11:55:00,11.93,11.94,11.92,11.93,46400.0,10.8872,10.8963,10.8781,10.8872,46400.0
2013-09-10 12:00:00,11.93,11.94,11.93,11.94,42800.0,10.8872,10.8963,10.8872,10.8963,42800.0
2013-09-10 12:05:00,11.94,11.96,11.93,11.95,60000.0,10.8963,10.9146,10.8872,10.9054,60000.0
2013-09-10 12:10:00,11.95,11.95,11.95,11.95,153200.0,10.9054,10.9054,10.9054,10.9054,153200.0
2013-09-10 12:15:00,11.95,11.95,11.94,11.94,10400.0,10.9054,10.9054,10.8963,10.8963,10400.0
2013-09-10 12:20:00,11.95,11.96,11.94,11.95,28800.0,10.9054,10.9146,10.8963,10.9054,28800.0
2013-09-10 12:25:00,11.95,11.96,11.93,11.94,27600.0,10.9054,10.9146,10.8872,10.8963,27600.0
2013-09-10 12:30:00,11.95,11.95,11.95,11.95,27200.0,10.9054,10.9054,10.9054,10.9054,27200.0
2013-09-10 12:35:00,11.95,11.96,11.95,11.95,42400.0,10.9054,10.9146,10.9054,10.9054,42400.0
2013-09-10 12:40:00,11.95,11.96,11.95,11.95,25200.0,10.9054,10.9146,10.9054,10.9054,25200.0
2013-09-10 12:45:00,11.95,11.95,11.93,11.94,46400.0,10.9054,10.9054,10.8872,10.8963,46400.0
2013-09-10 12:50:00,11.94,11.96,11.94,11.96,37200.0,10.8963,10.9146,10.8963,10.9146,37200.0
2013-09-10 12:55:00,11.96,11.98,11.96,11.97,30000.0,10.9146,10.9328,10.9146,10.9237,30000.0
2013-09-10 13:00:00,11.97,11.97,11.96,11.96,16400.0,10.9237,10.9237,10.9146,10.9146,16400.0
2013-09-10 13:05:00,11.97,11.97,11.96,11.96,39200.0,10.9237,10.9237,10.9146,10.9146,39200.0
2013-09-10 13:10:00,11.96,11.97,11.94,11.95,68400.0,10.9146,10.9237,10.8963,10.9054,68400.0
2013-09-10 13:15:00,11.95,11.98,11.94,11.98,67600.0,10.9054,10.9328,10.8963,10.9328,67600.0
2013-09-10 13:20:00,11.97,12.0,11.96,11.99,134400.0,10.9237,10.9511,10.9146,10.9419,134400.0
2013-09-10 13:25:00,11.99,11.99,11.98,11.99,44800.0,10.9419,10.9419,10.9328,10.9419,44800.0
2013-09-10 13:30:00,11.99,11.99,11.98,11.98,50000.0,10.9419,10.9419,10.9328,10.9328,50000.0
2013-09-10 13:35:00,11.98,11.98,11.97,11.98,85200.0,10.9328,10.9328,10.9237,10.9328,85200.0
2013-09-10 13:40:00,11.98,11.99,11.97,11.98,38800.0,10.9328,10.9419,10.9237,10.9328,38800.0
2013-09-10 13:45:00,11.98,11.99,11.97,11.97,80800.0,10.9328,10.9419,10.9237,10.9237,80800.0
2013-09-10 13:50:00,11.97,11.99,11.97,11.98,19200.0,10.9237,10.9419,10.9237,10.9328,19200.0
2013-09-10 13:55:00,11.98,11.99,11.98,11.98,34400.0,10.9328,10.9419,10.9328,10.9328,34400.0
2013-09-10 14:00:00,11.99,11.99,11.98,11.98,37200.0,10.9419,10.9419,10.9328,10.9328,37200.0
2013-09-10 14:05:00,11.98,11.99,11.97,11.98,182800.0,10.9328,10.9419,10.9237,10.9328,182800.0
2013-09-10 14:10:00,11.97,11.99,11.97,11.99,75600.0,10.9237,10.9419,10.9237,10.9419,75600.0
2013-09-10 14:15:00,11.99,11.99,11.97,11.97,46800.0,10.9419,10.9419,10.9237,10.9237,46800.0
2013-09-10 14:20:00,11.97,11.98,11.97,11.97,7600.0,10.9237,10.9328,10.9237,10.9237,7600.0
2013-09-10 14:25:00,11.97,11.99,11.97,11.98,39600.0,10.9237,10.9419,10.9237,10.9328,39600.0
2013-09-10 14:30:00,11.97,11.97,11.94,11.95,72800.0,10.9237,10.9237,10.8963,10.9054,72800.0
2013-09-10 14:35:00,11.95,11.96,11.95,11.96,23600.0,10.9054,10.9146,10.9054,10.9146,23600.0
2013-09-10 14:40:00,11.96,11.97,11.96,11.97,8800.0,10.9146,10.9237,10.9146,10.9237,8800.0
2013-09-10 14:45:00,11.97,11.97,11.96,11.97,41200.0,10.9237,10.9237,10.9146,10.9237,41200.0
2013-09-10 14:50:00,11.97,11.97,11.97,11.97,22400.0,10.9237,10.9237,10.9237,10.9237,22400.0
2013-09-10 14:55:00,11.97,11.99,11.97,11.99,65600.0,10.9237,10.9419,10.9237,10.9419,65600.0
2013-09-10 15:00:00,11.99,11.99,11.98,11.99,110800.0,10.9419,10.9419,10.9328,10.9419,110800.0
2013-09-10 15:05:00,11.99,12.0,11.98,11.98,125600.0,10.9419,10.9511,10.9328,10.9328,125600.0
2013-09-10 15:10:00,11.98,11.99,11.97,11.98,99200.0,10.9328,10.9419,10.9237,10.9328,99200.0
2013-09-10 15:15:00,11.97,11.99,11.97,11.99,51600.0,10.9237,10.9419,10.9237,10.9419,51600.0
2013-09-10 15:20:00,11.99,12.0,11.99,12.0,56000.0,10.9419,10.9511,10.9419,10.9511,56000.0
2013-09-10 15:25:00,11.99,12.01,11.99,12.0,22400.0,10.9419,10.9602,10.9419,10.9511,22400.0
2013-09-10 15:30:00,12.0,12.01,11.99,12.01,43600.0,10.9511,10.9602,10.9419,10.9602,43600.0
2013-09-10 15:35:00,12.0,12.01,11.99,11.99,18800.0,10.9511,10.9602,10.9419,10.9419,18800.0
2013-09-10 15:40:00,12.0,12.0,11.99,11.99,71600.0,10.9511,10.9511,10.9419,10.9419,71600.0
2013-09-10 15:45:00,11.98,12.0,11.97,11.99,281600.0,10.9328,10.9511,10.9237,10.9419,281600.0
2013-09-10 15:50:00,11.99,12.0,11.98,11.98,214800.0,10.9419,10.9511,10.9328,10.9328,214800.0
2013-09-10 15:55:00,11.98,12.02,11.98,12.02,416400.0,10.9328,10.9693,10.9328,10.9693,416400.0
2013-09-11 09:30:00,11.97,11.99,11.95,11.97,130000.0,10.9237,10.9419,10.9054,10.9237,130000.0
2013-09-11 09:35:00,11.98,12.0,11.97,12.0,86000.0,10.9328,10.9511,10.9237,10.9511,86000.0
2013-09-11 09:40:00,12.01,12.01,11.99,11.99,52400.0,10.9602,10.9602,10.9419,10.9419,52400.0
2013-09-11 09:45:00,12.01,12.01,11.98,11.98,68400.0,10.9602,10.9602,10.9328,10.9328,68400.0
2013-09-11 09:50:00,11.97,11.99,11.97,11.97,77600.0,10.9237,10.9419,10.9237,10.9237,77600.0
2013-09-11 09:55:00,11.96,11.96,11.93,11.94,42800.0,10.9146,10.9146,10.8872,10.8963,42800.0
2013-09-11 10:00:00,11.94,11.97,11.94,11.95,78800.0,10.8963,10.9237,10.8963,10.9054,78800.0
2013-09-11 10:05:00,11.96,11.98,11.95,11.96,52800.0,10.9146,10.9328,10.9054,10.9146,52800.0
2013-09-11 10:10:00,11.95,11.97,11.94,11.95,90000.0,10.9054,10.9237,10.8963,10.9054,90000.0
2013-09-11 10:15:00,11.93,11.94,11.93,11.94,85600.0,10.8872,10.8963,10.8872,10.8963,85600.0
2013-09-11 10:20:00,11.93,11.93,11.91,11.92,79200.0,10.8872,10.8872,10.8689,10.8781,79200.0
2013-09-11 10:25:00,11.92,11.93,11.91,11.92,18400.0,10.8781,10.8872,10.8689,10.8781,18400.0
2013-09-11 10:30:00,11.91,11.95,11.91,11.94,58400.0,10.8689,10.9054,10.8689,10.8963,58400.0
2013-09-11 10:35:00,11.94,11.95,11.93,11.94,26000.0,10.8963,10.9054,10.8872,10.8963,26000.0
2013-09-11 10:40:00,11.94,11.94,11.93,11.93,4000.0,10.8963,10.8963,10.8872,10.8872,4000.0
2013-09-11 10:45:00,11.94,11.94,11.92,11.93,20400.0,10.8963,10.8963,10.8781,10.8872,20400.0
2013-09-11 10:50:00,11.93,11.95,11.93,11.94,48400.0,10.8872,10.9054,10.8872,10.8963,48400.0
2013-09-11 10:55:00,11.94,11.95,11.94,11.95,47600.0,10.8963,10.9054,10.8963,10.9054,47600.0
2013-09-11 11:00:00,11.96,11.97,11.96,11.96,44000.0,10.9146,10.9237,10.9146,10.9146,44000.0
2013-09-11 11:05:00,11.96,11.99,11.95,11.98,107600.0,10.9146,10.9419,10.9054,10.9328,107600.0
2013-09-11 11:10:00,11.98,11.99,11.98,11.99,47600.0,10.9328,10.9419,10.9328,10.9419,47600.0
2013-09-11 11:15:00,11.99,11.99,11.98,11.98,46400.0,10.9419,10.9419,10.9328,10.9328,46400.0
2013-09-11 11:20:00,11.99,11.99,11.98,11.99,35200.0,10.9419,10.9419,10.9328,10.9419,35200.0
2013-09-11 11:25:00,11.99,12.0,11.99,11.99,34800.0,10.9419,10.9511,10.9419,10.9419,34800.0
2013-09-11 11:30:00,11.99,12.05,11.99,12.03,290000.0,10.9419,10.9967,10.9419,10.9784,290000.0
2013-09-11 11:35:00,12.04,12.07,12.04,12.05,145600.0,10.9876,11.0149,10.9876,10.9967,145600.0
2013-09-11 11:40:00,12.06,12.06,12.05,12.05,127200.0,11.0058,11.0058,10.9967,10.9967,127200.0
2013-09-11 11:45:00,12.06,12.06,12.05,12.05,75200.0,11.0058,11.0058,10.9967,10.9967,75200.0
2013-09-11 11:50:00,12.05,12.05,12.05,12.05,10000.0,10.9967,10.9967,10.9967,10.9967,10000.0
2013-09-11 11:55:00,12.05,12.05,12.04,12.05,23200.0,10.9967,10.9967,10.9876,10.9967,23200.0
2013-09-11 12:00:00,12.05,12.05,12.03,12.04,27600.0,10.9967,10.9967,10.9784,10.9876,27600.0
2013-09-11 12:05:00,12.04,12.05,12.04,12.05,51200.0,10.9876,10.9967,10.9876,10.9967,51200.0
2013-09-11 12:10:00,12.04,12.06,12.04,12.06,59200.0,10.9876,11.0058,10.9876,11.0058,59200.0
2013-09-11 12:15:00,12.06,12.06,12.06,12.06,78400.0,11.0058,11.0058,11.0058,11.0058,78400.0
2013-09-11 12:20:00,12.06,12.06,12.05,12.05,44400.0,11.0058,11.0058,10.9967,10.9967,44400.0
2013-09-11 12:25:00,12.05,12.07,12.05,12.07,41200.0,10.9967,11.0149,10.9967,11.0149,41200.0
2013-09-11 12:30:00,12.08,12.08,12.06,12.06,58400.0,11.0241,11.0241,11.0058,11.0058,58400.0
2013-09-11 12:35:00,12.06,12.07,12.06,12.07,4400.0,11.0058,11.0149,11.0058,11.0149,4400.0
2013-09-11 12:40:00,12.07,12.07,12.05,12.05,20000.0,11.0149,11.0149,10.9967,10.9967,20000.0
2013-09-11 12:45:00,12.06,12.07,12.05,12.07,28400.0,11.0058,11.0149,10.9967,11.0149,28400.0
2013-09-11 12:50:00,12.06,12.06,12.06,12.06,2400.0,11.0058,11.0058,11.0058,11.0058,2400.0
2013-09-11 12:55:00,12.07,12.08,12.07,12.08,72000.0,11.0149,11.0241,11.0149,11.0241,72000.0
2013-09-11 13:00:00,12.08,12.08,12.06,12.07,18400.0,11.0241,11.0241,11.0058,11.0149,18400.0
2013-09-11 13:05:00,12.07,12.07,12.06,12.06,22800.0,11.0149,11.0149,11.0058,11.0058,22800.0
2013-09-11 13:10:00,12.06,12.06,12.06,12.06,42800.0,11.0058,11.0058,11.0058,11.0058,42800.0
2013-09-11 13:15:00,12.06,12.07,12.06,12.07,10800.0,11.0058,11.0149,11.0058,11.0149,10800.0
2013-09-11 13:20:00,12.06,12.06,12.06,12.06,10800.0,11.0058,11.0058,11.0058,11.0058,10800.0
2013-09-11 13:25:00,12.06,12.07,12.06,12.07,18800.0,11.0058,11.0149,11.0058,11.0149,18800.0
2013-09-11 13:30:00,12.07,12.1,12.07,12.1,63600.0,11.0149,11.0423,11.0149,11.0423,63600.0
2013-09-11 13:35:00,12.1,12.11,12.1,12.1,103200.0,11.0423,11.0514,11.0423,11.0423,103200.0
2013-09-11 13:40:00,12.1,12.11,12.1,12.1,14000.0,11.0423,11.0514,11.0423,11.0423,14000.0
2013-09-11 13:45:00,12.1,12.11,12.1,12.1,16000.0,11.0423,11.0514,11.0423,11.0423,16000.0
2013-09-11 13:50:00,12.11,12.11,12.1,12.1,52000.0,11.0514,11.0514,11.0423,11.0423,52000.0
2013-09-11 13:55:00,12.1,12.1,12.09,12.1,33200.0,11.0423,11.0423,11.0332,11.0423,33200.0
2013-09-11 14:00:00,12.1,12.1,12.09,12.1,87600.0,11.0423,11.0423,11.0332,11.0423,87600.0
2013-09-11 14:05:00,12.1,12.11,12.1,12.11,20800.0,11.0423,11.0514,11.0423,11.0514,20800.0
2013-09-11 14:10:00,12.11,12.11,12.09,12.09,53200.0,11.0514,11.0514,11.0332,11.0332,53200.0
2013-09-11 14:15:00,12.09,12.09,12.08,12.09,40000.0,11.0332,11.0332,11.0241,11.0332,40000.0
2013-09-11 14:20:00,12.08,12.08,12.07,12.08,67200.0,11.0241,11.0241,11.0149,11.0241,67200.0
2013-09-11 14:25:00,12.08,12.09,12.08,12.09,44000.0,11.0241,11.0332,11.0241,11.0332,44000.0
2013-09-11 14:30:00,12.09,12.09,12.09,12.09,11200.0,11.0332,11.0332,11.0332,11.0332,11200.0
2013-09-11 14:35:00,12.09,12.1,12.09,12.09,36000.0,11.0332,11.0423,11.0332,11.0332,36000.0
2013-09-11 14:40:00,12.09,12.09,12.08,12.09,46800.0,11.0332,11.0332,11.0241,11.0332,46800.0
2013-09-11 14:45:00,12.09,12.1,12.09,12.09,38800.0,11.0332,11.0423,11.0332,11.0332,38800.0
2013-09-11 14:50:00,12.1,12.1,12.08,12.08,47200.0,11.0423,11.0423,11.0241,11.0241,47200.0
2013-09-11 14:55:00,12.08,12.08,12.06,12.07,90000.0,11.0241,11.0241,11.0058,11.0149,90000.0
2013-09-11 15:00:00,12.07,12.08,12.06,12.07,70800.0,11.0149,11.0241,11.0058,11.0149,70800.0
2013-09-11 15:05:00,12.08,12.08,12.06,12.06,52800.0,11.0241,11.0241,11.0058,11.0058,52800.0
2013-09-11 15:10:00,12.06,12.07,12.06,12.06,44800.0,11.0058,11.0149,11.0058,11.0058,44800.0
2013-09-11 15:15:00,12.07,12.07,12.05,12.05,43200.0,11.0149,11.0149,10.9967,10.9967,43200.0
2013-09-11 15:20:00,12.06,12.07,12.06,12.06,12800.0,11.0058,11.0149,11.0058,11.0058,12800.0
2013-09-11 15:25:00,12.06,12.06,12.04,12.05,38400.0,11.0058,11.0058,10.9876,10.9967,38400.0
2013-09-11 15:30:00,12.05,12.06,12.05,12.06,12400.0,10.9967,11.0058,10.9967,11.0058,12400.0
2013-09-11 15:35:00,12.06,12.07,12.05,12.07,44000.0,11.0058,11.0149,10.9967,11.0149,44000.0
2013-09-11 15:40:00,12.07,12.07,12.06,12.07,17600.0,11.0149,11.0149,11.0058,11.0149,17600.0
2013-09-11 15:45:00,12.08,12.08,12.05,12.06,77200.0,11.0241,11.0241,10.9967,11.0058,77200.0
2013-09-11 15:50:00,12.06,12.07,12.06,12.06,90800.0,11.0058,11.0149,11.0058,11.0058,90800.0
2013-09-11 15:55:00,12.07,12.13,12.07,12.13,354400.0,11.0149,11.0697,11.0149,11.0697,354400.0
2013-09-12 09:30:00,12.12,12.14,12.1,12.12,200000.0,11.0606,11.0788,11.0423,11.0606,200000.0
2013-09-12 09:35:00,12.12,12.12,12.08,12.08,273600.0,11.0606,11.0606,11.0241,11.0241,273600.0
2013-09-12 09:40:00,12.08,12.09,12.06,12.09,50000.0,11.0241,11.0332,11.0058,11.0332,50000.0
2013-09-12 09:45:00,12.09,12.11,12.08,12.1,34000.0,11.0332,11.0514,11.0241,11.0423,34000.0
2013-09-12 09:50:00,12.11,12.11,12.09,12.11,24400.0,11.0514,11.0514,11.0332,11.0514,24400.0
2013-09-12 09:55:00,12.12,12.12,12.1,12.12,19200.0,11.0606,11.0606,11.0423,11.0606,19200.0
2013-09-12 10:00:00,12.12,12.13,12.11,12.13,62000.0,11.0606,11.0697,11.0514,11.0697,62000.0
2013-09-12 10:05:00,12.13,12.13,12.12,12.13,37200.0,11.0697,11.0697,11.0606,11.0697,37200.0
2013-09-12 10:10:00,12.12,12.12,12.11,12.12,77600.0,11.0606,11.0606,11.0514,11.0606,77600.0
2013-09-12 10:15:00,12.12,12.12,12.11,12.12,73600.0,11.0606,11.0606,11.0514,11.0606,73600.0
2013-09-12 10:20:00,12.12,12.13,12.11,12.13,70800.0,11.0606,11.0697,11.0514,11.0697,70800.0
2013-09-12 10:25:00,12.13,12.15,12.13,12.15,79600.0,11.0697,11.088,11.0697,11.088,79600.0
2013-09-12 10:30:00,12.15,12.16,12.15,12.15,59600.0,11.088,11.0971,11.088,11.088,59600.0
2013-09-12 10:35:00,12.15,12.16,12.14,12.15,35600.0,11.088,11.0971,11.0788,11.088,35600.0
2013-09-12 10:40:00,12.15,12.16,12.15,12.15,58400.0,11.088,11.0971,11.088,11.088,58400.0
2013-09-12 10:45:00,12.15,12.15,12.14,12.14,46400.0,11.088,11.088,11.0788,11.0788,46400.0
2013-09-12 10:50:00,12.14,12.15,12.14,12.15,46800.0,11.0788,11.088,11.0788,11.088,46800.0
2013-09-12 10:55:00,12.15,12.15,12.12,12.12,43200.0,11.088,11.088,11.0606,11.0606,43200.0
2013-09-12 11:00:00,12.12,12.13,12.12,12.13,120400.0,11.0606,11.0697,11.0606,11.0697,120400.0
2013-09-12 11:05:00,12.13,12.14,12.1,12.1,72400.0,11.0697,11.0788,11.0423,11.0423,72400.0
2013-09-12 11:10:00,12.1,12.11,12.1,12.1,269200.0,11.0423,11.0514,11.0423,11.0423,269200.0
2013-09-12 11:15:00,12.1,12.1,12.07,12.08,241200.0,11.0423,11.0423,11.0149,11.0241,241200.0
2013-09-12 11:20:00,12.08,12.1,12.08,12.1,220000.0,11.0241,11.0423,11.0241,11.0423,220000.0
2013-09-12 11:25:00,12.1,12.11,12.09,12.09,62400.0,11.0423,11.0514,11.0332,11.0332,62400.0
2013-09-12 11:30:00,12.09,12.11,12.06,12.07,59200.0,11.0332,11.0514,11.0058,11.0149,59200.0
2013-09-12 11:35:00,12.07,12.08,12.04,12.05,186400.0,11.0149,11.0241,10.9876,10.9967,186400.0
2013-09-12 11:40:00,12.05,12.06,12.05,12.06,100800.0,10.9967,11.0058,10.9967,11.0058,100800.0
2013-09-12 11:45:00,12.06,12.07,12.06,12.07,7600.0,11.0058,11.0149,11.0058,11.0149,7600.0
2013-09-12 11:50:00,12.06,12.07,12.05,12.07,31200.0,11.0058,11.0149,10.9967,11.0149,31200.0
2013-09-12 11:55:00,12.07,12.08,12.06,12.06,50800.0,11.0149,11.0241,11.0058,11.0058,50800.0
2013-09-12 12:00:00,12.06,12.06,12.04,12.05,40000.0,11.0058,11.0058,10.9876,10.9967,40000.0
2013-09-12 12:05:00,12.05,12.06,12.04,12.04,47200.0,10.9967,11.0058,10.9876,10.9876,47200.0
2013-09-12 12:10:00,12.04,12.05,12.01,12.01,141200.0,10.9876,10.9967,10.9602,10.9602,141200.0
2013-09-12 12:15:00,12.01,12.03,12.01,12.02,98000.0,10.9602,10.9784,10.9602,10.9693,98000.0
2013-09-12 12:20:00,12.02,12.02,12.0,12.0,95600.0,10.9693,10.9693,10.9511,10.9511,95600.0
2013-09-12 12:25:00,12.0,12.01,11.99,12.01,120400.0,10.9511,10.9602,10.9419,10.9602,120400.0
2013-09-12 12:30:00,12.02,12.02,12.01,12.02,32800.0,10.9693,10.9693,10.9602,10.9693,32800.0
2013-09-12 12:35:00,12.03,12.04,12.03,12.04,27600.0,10.9784,10.9876,10.9784,10.9876,27600.0
2013-09-12 12:40:00,12.04,12.05,12.03,12.04,105200.0,10.9876,10.9967,10.9784,10.9876,105200.0
2013-09-12 12:45:00,12.04,12.04,12.04,12.04,11600.0,10.9876,10.9876,10.9876,10.9876,11600.0
2013-09-12 12:50:00,12.03,12.04,12.03,12.03,14000.0,10.9784,10.9876,10.9784,10.9784,14000.0
2013-09-12 12:55:00,12.02,12.05,12.02,12.05,65200.0,10.9693,10.9967,10.9693,10.9967,65200.0
2013-09-12 13:00:00,12.05,12.05,12.04,12.05,21600.0,10.9967,10.9967,10.9876,10.9967,21600.0
2013-09-12 13:05:00,12.05,12.06,12.05,12.06,23600.0,10.9967,11.0058,10.9967,11.0058,23600.0
2013-09-12 13:10:00,12.06,12.07,12.06,12.07,44000.0,11.0058,11.0149,11.0058,11.0149,44000.0
2013-09-12 13:15:00,12.08,12.1,12.08,12.1,87200.0,11.0241,11.0423,11.0241,11.0423,87200.0
2013-09-12 13:20:00,12.1,12.11,12.09,12.1,178000.0,11.0423,11.0514,11.0332,11.0423,178000.0
2013-09-12 13:25:00,12.1,12.11,12.09,12.09,88400.0,11.0423,11.0514,11.0332,11.0332,88400.0
2013-09-12 13:30:00,12.1,12.1,12.08,12.08,53200.0,11.0423,11.0423,11.0241,11.0241,53200.0
2013-09-12 13:35:00,12.07,12.1,12.07,12.1,10400.0,11.0149,11.0423,11.0149,11.0423,10400.0
2013-09-12 13:40:00,12.1,12.1,12.09,12.09,36400.0,11.0423,11.0423,11.0332,11.0332,36400.0
2013-09-12 13:45:00,12.09,12.09,12.08,12.08,2400.0,11.0332,11.0332,11.0241,11.0241,2400.0
2013-09-12 13:50:00,12.09,12.09,12.09,12.09,19200.0,11.0332,11.0332,11.0332,11.0332,19200.0
2013-09-12 13:55:00,12.08,12.08,12.08,12.08,2000.0,11.0241,11.0241,11.0241,11.0241,2000.0
2013-09-12 14:00:00,12.08,12.09,12.08,12.08,24800.0,11.0241,11.0332,11.0241,11.0241,24800.0
2013-09-12 14:05:00,12.08,12.1,12.08,12.1,37600.0,11.0241,11.0423,11.0241,11.0423,37600.0
2013-09-12 14:10:00,12.09,12.09,12.09,12.09,7600.0,11.0332,11.0332,11.0332,11.0332,7600.0
2013-09-12 14:15:00,12.09,12.09,12.06,12.08,32800.0,11.0332,11.0332,11.0058,11.0241,32800.0
2013-09-12 14:20:00,12.07,12.07,12.06,12.06,11200.0,11.0149,11.0149,11.0058,11.0058,11200.0
2013-09-12 14:25:00,12.06,12.08,12.06,12.07,12000.0,11.0058,11.0241,11.0058,11.0149,12000.0
2013-09-12 14:30:00,12.08,12.08,12.07,12.07,11200.0,11.0241,11.0241,11.0149,11.0149,11200.0
2013-09-12 14:35:00,12.06,12.06,12.04,12.04,86000.0,11.0058,11.0058,10.9876,10.9876,86000.0
2013-09-12 14:40:00,12.04,12.05,12.04,12.05,24000.0,10.9876,10.9967,10.9876,10.9967,24000.0
2013-09-12 14:45:00,12.05,12.07,12.05,12.07,54400.0,10.9967,11.0149,10.9967,11.0149,54400.0
2013-09-12 14:50:00,12.07,12.08,12.06,12.08,70400.0,11.0149,11.0241,11.0058,11.0241,70400.0
2013-09-12 14:55:00,12.08,12.09,12.08,12.09,71600.0,11.0241,11.0332,11.0241,11.0332,71600.0
2013-09-12 15:00:00,12.09,12.09,12.07,12.07,43600.0,11.0332,11.0332,11.0149,11.0149,43600.0
2013-09-12 15:05:00,12.07,12.07,12.04,12.04,71600.0,11.0149,11.0149,10.9876,10.9876,71600.0
2013-09-12 15:10:00,12.05,12.05,12.03,12.03,141600.0,10.9967,10.9967,10.9784,10.9784,141600.0
2013-09-12 15:15:00,12.03,12.03,12.01,12.03,89200.0,10.9784,10.9784,10.9602,10.9784,89200.0
2013-09-12 15:20:00,12.02,12.03,12.02,12.02,23600.0,10.9693,10.9784,10.9693,10.9693,23600.0
2013-09-12 15:25:00,12.03,12.04,12.03,12.04,32000.0,10.9784,10.9876,10.9784,10.9876,32000.0
2013-09-12 15:30:00,12.04,12.04,12.03,12.03,36000.0,10.9876,10.9876,10.9784,10.9784,36000.0
2013-09-12 15:35:00,12.03,12.04,12.03,12.04,44800.0,10.9784,10.9876,10.9784,10.9876,44800.0
2013-09-12 15:40:00,12.04,12.04,12.03,12.03,50000.0,10.9876,10.9876,10.9784,10.9784,50000.0
2013-09-12 15:45:00,12.03,12.03,12.0,12.0,111200.0,10.9784,10.9784,10.9511,10.9511,111200.0
2013-09-12 15:50:00,12.0,12.0,11.98,12.0,136400.0,10.9511,10.9511,10.9328,10.9511,136400.0
2013-09-12 15:55:00,12.0,12.04,11.99,12.03,231200.0,10.9511,10.9876,10.9419,10.9784,231200.0
2013-09-13 09:30:00,12.07,12.1,12.05,12.06,78800.0,11.0149,11.0423,10.9967,11.0058,78800.0
2013-09-13 09:35:00,12.06,12.1,12.06,12.09,160800.0,11.0058,11.0423,11.0058,11.0332,160800.0
2013-09-13 09:40:00,12.1,12.1,12.07,12.08,140400.0,11.0423,11.0423,11.0149,11.0241,140400.0
2013-09-13 09:45:00,12.08,12.09,12.07,12.08,80400.0,11.0241,11.0332,11.0149,11.0241,80400.0
2013-09-13 09:50:00,12.09,12.14,12.09,12.12,68400.0,11.0332,11.0788,11.0332,11.0606,68400.0
2013-09-13 09:55:00,12.09,12.1,12.08,12.1,75600.0,11.0332,11.0423,11.0241,11.0423,75600.0
2013-09-13 10:00:00,12.09,12.1,12.05,12.06,42000.0,11.0332,11.0423,10.9967,11.0058,42000.0
2013-09-13 10:05:00,12.06,12.06,12.03,12.04,76400.0,11.0058,11.0058,10.9784,10.9876,76400.0
2013-09-13 10:10:00,12.04,12.04,12.01,12.02,37200.0,10.9876,10.9876,10.9602,10.9693,37200.0
2013-09-13 10:15:00,12.01,12.02,12.0,12.01,71200.0,10.9602,10.9693,10.9511,10.9602,71200.0
2013-09-13 10:20:00,12.01,12.03,12.0,12.01,64800.0,10.9602,10.9784,10.9511,10.9602,64800.0
2013-09-13 10:25:00,12.01,12.02,11.99,12.02,54400.0,10.9602,10.9693,10.9419,10.9693,54400.0
2013-09-13 10:30:00,12.01,12.04,12.01,12.04,62400.0,10.9602,10.9876,10.9602,10.9876,62400.0
2013-09-13 10:35:00,12.04,12.05,12.03,12.05,92400.0,10.9876,10.9967,10.9784,10.9967,92400.0
2013-09-13 10:40:00,12.05,12.07,12.05,12.07,116400.0,10.9967,11.0149,10.9967,11.0149,116400.0
2013-09-13 10:45:00,12.07,12.07,12.06,12.06,16400.0,11.0149,11.0149,11.0058,11.0058,16400.0
2013-09-13 10:50:00,12.06,12.07,12.06,12.07,5200.0,11.0058,11.0149,11.0058,11.0149,5200.0
2013-09-13 10:55:00,12.08,12.08,12.06,12.07,37600.0,11.0241,11.0241,11.0058,11.0149,37600.0
2013-09-13 11:00:00,12.06,12.06,12.06,12.06,19200.0,11.0058,11.0058,11.0058,11.0058,19200.0
2013-09-13 11:05:00,12.06,12.07,12.06,12.06,22000.0,11.0058,11.0149,11.0058,11.0058,22000.0
2013-09-13 11:10:00,12.06,12.08,12.06,12.08,15600.0,11.0058,11.0241,11.0058,11.0241,15600.0
2013-09-13 11:15:00,12.08,12.09,12.08,12.09,21200.0,11.0241,11.0332,11.0241,11.0332,21200.0
2013-09-13 11:20:00,12.09,12.09,12.09,12.09,2400.0,11.0332,11.0332,11.0332,11.0332,2400.0
2013-09-13 11:25:00,12.09,12.12,12.09,12.1,52800.0,11.0332,11.0606,11.0332,11.0423,52800.0
2013-09-13 11:30:00,12.1,12.11,12.1,12.11,8000.0,11.0423,11.0514,11.0423,11.0514,8000.0
2013-09-13 11:35:00,12.11,12.11,12.1,12.1,6000.0,11.0514,11.0514,11.0423,11.0423,6000.0
2013-09-13 11:40:00,12.1,12.1,12.09,12.1,20000.0,11.0423,11.0423,11.0332,11.0423,20000.0
2013-09-13 11:45:00,12.1,12.11,12.1,12.1,3200.0,11.0423,11.0514,11.0423,11.0423,3200.0
2013-09-13 11:50:00,12.1,12.1,12.1,12.1,3200.0,11.0423,11.0423,11.0423,11.0423,3200.0
2013-09-13 11:55:00,12.1,12.1,12.1,12.1,3600.0,11.0423,11.0423,11.0423,11.0423,3600.0
2013-09-13 12:00:00,12.11,12.12,12.1,12.1,14400.0,11.0514,11.0606,11.0423,11.0423,14400.0
2013-09-13 12:05:00,12.1,12.11,12.1,12.1,6000.0,11.0423,11.0514,11.0423,11.0423,6000.0
2013-09-13 12:10:00,12.1,12.1,12.1,12.1,31200.0,11.0423,11.0423,11.0423,11.0423,31200.0
2013-09-13 12:15:00,12.1,12.11,12.1,12.11,17600.0,11.0423,11.0514,11.0423,11.0514,17600.0
2013-09-13 12:20:00,12.11,12.13,12.11,12.12,73200.0,11.0514,11.0697,11.0514,11.0606,73200.0
2013-09-13 12:25:00,12.12,12.12,12.11,12.11,43200.0,11.0606,11.0606,11.0514,11.0514,43200.0
2013-09-13 12:30:00,12.11,12.11,12.1,12.11,31600.0,11.0514,11.0514,11.0423,11.0514,31600.0
2013-09-13 12:35:00,12.11,12.11,12.08,12.08,31600.0,11.0514,11.0514,11.0241,11.0241,31600.0
2013-09-13 12:40:00,12.09,12.09,12.08,12.08,13600.0,11.0332,11.0332,11.0241,11.0241,13600.0
2013-09-13 12:45:00,12.08,12.09,12.08,12.09,64000.0,11.0241,11.0332,11.0241,11.0332,64000.0
2013-09-13 12:50:00,12.09,12.1,12.09,12.09,15600.0,11.0332,11.0423,11.0332,11.0332,15600.0
2013-09-13 12:55:00,12.1,12.1,12.08,12.08,19600.0,11.0423,11.0423,11.0241,11.0241,19600.0
2013-09-13 13:00:00,12.09,12.11,12.09,12.11,22000.0,11.0332,11.0514,11.0332,11.0514,22000.0
2013-09-13 13:05:00,12.11,12.11,12.11,12.11,17600.0,11.0514,11.0514,11.0514,11.0514,17600.0
2013-09-13 13:10:00,12.11,12.11,12.11,12.11,5600.0,11.0514,11.0514,11.0514,11.0514,5600.0
2013-09-13 13:15:00,12.1,12.1,12.09,12.1,6800.0,11.0423,11.0423,11.0332,11.0423,6800.0
2013-09-13 13:20:00,12.1,12.1,12.09,12.1,5600.0,11.0423,11.0423,11.0332,11.0423,5600.0
2013-09-13 13:25:00,12.11,12.11,12.11,12.11,24400.0,11.0514,11.0514,11.0514,11.0514,24400.0
2013-09-13 13:30:00,12.11,12.11,12.1,12.11,10800.0,11.0514,11.0514,11.0423,11.0514,10800.0
2013-09-13 13:35:00,12.11,12.11,12.09,12.09,4400.0,11.0514,11.0514,11.0332,11.0332,4400.0
2013-09-13 13:40:00,12.1,12.11,12.1,12.11,32000.0,11.0423,11.0514,11.0423,11.0514,32000.0
2013-09-13 13:45:00,12.1,12.11,12.1,12.1,16000.0,11.0423,11.0514,11.0423,11.0423,16000.0
2013-09-13 13:50:00,12.11,12.11,12.11,12.11,29200.0,11.0514,11.0514,11.0514,11.0514,29200.0
2013-09-13 13:55:00,12.11,12.11,12.11,12.11,14000.0,11.0514,11.0514,11.0514,11.0514,14000.0
2013-09-13 14:00:00,12.11,12.13,12.11,12.13,96800.0,11.0514,11.0697,11.0514,11.0697,96800.0
2013-09-13 14:05:00,12.13,12.13,12.12,12.12,26400.0,11.0697,11.0697,11.0606,11.0606,26400.0
2013-09-13 14:10:00,12.12,12.13,12.11,12.12,66800.0,11.0606,11.0697,11.0514,11.0606,66800.0
2013-09-13 14:15:00,12.12,12.12,12.11,12.11,16800.0,11.0606,11.0606,11.0514,11.0514,16800.0
2013-09-13 14:20:00,12.11,12.11,12.1,12.1,18400.0,11.0514,11.0514,11.0423,11.0423,18400.0
2013-09-13 14:25:00,12.11,12.12,12.11,12.11,13200.0,11.0514,11.0606,11.0514,11.0514,13200.0
2013-09-13 14:30:00,12.11,12.11,12.1,12.1,19600.0,11.0514,11.0514,11.0423,11.0423,19600.0
2013-09-13 14:35:00,12.1,12.11,12.1,12.1,10000.0,11.0423,11.0514,11.0423,11.0423,10000.0
2013-09-13 14:40:00,12.1,12.1,12.1,12.1,12400.0,11.0423,11.0423,11.0423,11.0423,12400.0
2013-09-13 14:45:00,12.1,12.1,12.1,12.1,8800.0,11.0423,11.0423,11.0423,11.0423,8800.0
2013-09-13 14:50:00,12.1,12.11,12.1,12.1,11200.0,11.0423,11.0514,11.0423,11.0423,11200.0
2013-09-13 14:55:00,12.1,12.1,12.1,12.1,28400.0,11.0423,11.0423,11.0423,11.0423,28400.0
2013-09-13 15:00:00,12.1,12.11,12.1,12.1,14000.0,11.0423,11.0514,11.0423,11.0423,14000.0
2013-09-13 15:05:00,12.1,12.1,12.09,12.09,25600.0,11.0423,11.0423,11.0332,11.0332,25600.0
2013-09-13 15:10:00,12.09,12.1,12.08,12.1,28000.0,11.0332,11.0423,11.0241,11.0423,28000.0
2013-09-13 15:15:00,12.1,12.11,12.1,12.1,19600.0,11.0423,11.0514,11.0423,11.0423,19600.0
2013-09-13 15:20:00,12.1,12.1,12.1,12.1,14000.0,11.0423,11.0423,11.0423,11.0423,14000.0
2013-09-13 15:25:00,12.1,12.1,12.1,12.1,7600.0,11.0423,11.0423,11.0423,11.0423,7600.0
2013-09-13 15:30:00,12.09,12.1,12.09,12.1,4400.0,11.0332,11.0423,11.0332,11.0423,4400.0
2013-09-13 15:35:00,12.1,12.1,12.09,12.1,13200.0,11.0423,11.0423,11.0332,11.0423,13200.0
2013-09-13 15:40:00,12.09,12.1,12.09,12.09,12000.0,11.0332,11.0423,11.0332,11.0332,12000.0
2013-09-13 15:45:00,12.09,12.09,12.08,12.09,35600.0,11.0332,11.0332,11.0241,11.0332,35600.0
2013-09-13 15:50:00,12.08,12.08,12.06,12.06,108000.0,11.0241,11.0241,11.0058,11.0058,108000.0
2013-09-13 15:55:00,12.06,12.12,12.06,12.11,195200.0,11.0058,11.0606,11.0058,11.0514,195200.0
2013-09-16 09:30:00,12.51,12.52,12.46,12.46,462400.0,11.4165,11.4256,11.3709,11.3709,462400.0
2013-09-16 09:35:00,12.46,12.47,12.43,12.43,284000.0,11.3709,11.38,11.3435,11.3435,284000.0
2013-09-16 09:40:00,12.43,12.43,12.39,12.39,178400.0,11.3435,11.3435,11.307,11.307,178400.0
2013-09-16 09:45:00,12.4,12.43,12.39,12.42,120800.0,11.3161,11.3435,11.307,11.3344,120800.0
2013-09-16 09:50:00,12.43,12.43,12.4,12.41,68800.0,11.3435,11.3435,11.3161,11.3252,68800.0
2013-09-16 09:55:00,12.4,12.4,12.38,12.4,68000.0,11.3161,11.3161,11.2978,11.3161,68000.0
2013-09-16 10:00:00,12.4,12.41,12.34,12.37,134000.0,11.3161,11.3252,11.2613,11.2887,134000.0
2013-09-16 10:05:00,12.37,12.39,12.37,12.38,190400.0,11.2887,11.307,11.2887,11.2978,190400.0
2013-09-16 10:10:00,12.38,12.39,12.38,12.39,258000.0,11.2978,11.307,11.2978,11.307,258000.0
2013-09-16 10:15:00,12.4,12.42,12.4,12.42,84800.0,11.3161,11.3344,11.3161,11.3344,84800.0
2013-09-16 10:20:00,12.42,12.43,12.41,12.42,34800.0,11.3344,11.3435,11.3252,11.3344,34800.0
2013-09-16 10:25:00,12.42,12.43,12.42,12.42,50800.0,11.3344,11.3435,11.3344,11.3344,50800.0
2013-09-16 10:30:00,12.41,12.44,12.4,12.43,37600.0,11.3252,11.3526,11.3161,11.3435,37600.0
2013-09-16 10:35:00,12.42,12.44,12.41,12.42,32000.0,11.3344,11.3526,11.3252,11.3344,32000.0
2013-09-16 10:40:00,12.42,12.43,12.4,12.4,36000.0,11.3344,11.3435,11.3161,11.3161,36000.0
2013-09-16 10:45:00,12.4,12.42,12.4,12.42,15600.0,11.3161,11.3344,11.3161,11.3344,15600.0
2013-09-16 10:50:00,12.41,12.43,12.41,12.42,48400.0,11.3252,11.3435,11.3252,11.3344,48400.0
2013-09-16 10:55:00,12.41,12.42,12.39,12.4,17200.0,11.3252,11.3344,11.307,11.3161,17200.0
2013-09-16 11:00:00,12.4,12.4,12.38,12.39,52000.0,11.3161,11.3161,11.2978,11.307,52000.0
2013-09-16 11:05:00,12.38,12.41,12.38,12.4,88400.0,11.2978,11.3252,11.2978,11.3161,88400.0
2013-09-16 11:10:00,12.4,12.42,12.4,12.41,46400.0,11.3161,11.3344,11.3161,11.3252,46400.0
2013-09-16 11:15:00,12.41,12.42,12.4,12.42,18800.0,11.3252,11.3344,11.3161,11.3344,18800.0
2013-09-16 11:20:00,12.42,12.44,12.42,12.42,22000.0,11.3344,11.3526,11.3344,11.3344,22000.0
2013-09-16 11:25:00,12.42,12.44,12.42,12.44,18400.0,11.3344,11.3526,11.3344,11.3526,18400.0
2013-09-16 11:30:00,12.44,12.44,12.43,12.44,90800.0,11.3526,11.3526,11.3435,11.3526,90800.0
2013-09-16 11:35:00,12.44,12.44,12.43,12.44,23600.0,11.3526,11.3526,11.3435,11.3526,23600.0
2013-09-16 11:40:00,12.43,12.46,12.43,12.45,66400.0,11.3435,11.3709,11.3435,11.3617,66400.0
2013-09-16 11:45:00,12.45,12.45,12.44,12.45,36400.0,11.3617,11.3617,11.3526,11.3617,36400.0
2013-09-16 11:50:00,12.45,12.45,12.44,12.44,19200.0,11.3617,11.3617,11.3526,11.3526,19200.0
2013-09-16 11:55:00,12.44,12.45,12.44,12.45,24400.0,11.3526,11.3617,11.3526,11.3617,24400.0
2013-09-16 12:00:00,12.45,12.46,12.45,12.45,32000.0,11.3617,11.3709,11.3617,11.3617,32000.0
2013-09-16 12:05:00,12.46,12.46,12.45,12.45,10800.0,11.3709,11.3709,11.3617,11.3617,10800.0
2013-09-16 12:10:00,12.45,12.47,12.45,12.47,27200.0,11.3617,11.38,11.3617,11.38,27200.0
2013-09-16 12:15:00,12.46,12.48,12.46,12.48,72000.0,11.3709,11.3891,11.3709,11.3891,72000.0
2013-09-16 12:20:00,12.48,12.48,12.47,12.47,77600.0,11.3891,11.3891,11.38,11.38,77600.0
2013-09-16 12:25:00,12.47,12.47,12.46,12.47,27200.0,11.38,11.38,11.3709,11.38,27200.0
2013-09-16 12:30:00,12.46,12.46,12.45,12.46,116000.0,11.3709,11.3709,11.3617,11.3709,116000.0
2013-09-16 12:35:00,12.46,12.46,12.45,12.45,29200.0,11.3709,11.3709,11.3617,11.3617,29200.0
2013-09-16 12:40:00,12.45,12.45,12.45,12.45,6000.0,11.3617,11.3617,11.3617,11.3617,6000.0
2013-09-16 12:45:00,12.44,12.45,12.44,12.45,11200.0,11.3526,11.3617,11.3526,11.3617,11200.0
2013-09-16 12:50:00,12.44,12.45,12.44,12.45,20000.0,11.3526,11.3617,11.3526,11.3617,20000.0
2013-09-16 12:55:00,12.44,12.44,12.41,12.41,40400.0,11.3526,11.3526,11.3252,11.3252,40400.0
2013-09-16 13:00:00,12.41,12.43,12.41,12.43,68400.0,11.3252,11.3435,11.3252,11.3435,68400.0
2013-09-16 13:05:00,12.43,12.43,12.41,12.41,21600.0,11.3435,11.3435,11.3252,11.3252,21600.0
2013-09-16 13:10:00,12.41,12.42,12.41,12.42,21600.0,11.3252,11.3344,11.3252,11.3344,21600.0
2013-09-16 13:15:00,12.42,12.42,12.41,12.41,26400.0,11.3344,11.3344,11.3252,11.3252,26400.0
2013-09-16 13:20:00,12.41,12.42,12.4,12.42,19600.0,11.3252,11.3344,11.3161,11.3344,19600.0
2013-09-16 13:25:00,12.42,12.42,12.41,12.42,24000.0,11.3344,11.3344,11.3252,11.3344,24000.0
2013-09-16 13:30:00,12.41,12.41,12.4,12.4,10400.0,11.3252,11.3252,11.3161,11.3161,10400.0
2013-09-16 13:35:00,12.41,12.41,12.38,12.39,48400.0,11.3252,11.3252,11.2978,11.307,48400.0
2013-09-16 13:40:00,12.39,12.39,12.31,12.33,409600.0,11.307,11.307,11.234,11.2522,409600.0
2013-09-16 13:45:00,12.33,12.35,12.33,12.34,51200.0,11.2522,11.2705,11.2522,11.2613,51200.0
2013-09-16 13:50:00,12.34,12.36,12.34,12.36,8400.0,11.2613,11.2796,11.2613,11.2796,8400.0
2013-09-16 13:55:00,12.35,12.37,12.34,12.37,45200.0,11.2705,11.2887,11.2613,11.2887,45200.0
2013-09-16 14:00:00,12.37,12.38,12.35,12.35,63200.0,11.2887,11.2978,11.2705,11.2705,63200.0
2013-09-16 14:05:00,12.35,12.37,12.35,12.35,15600.0,11.2705,11.2887,11.2705,11.2705,15600.0
2013-09-16 14:10:00,12.35,12.35,12.34,12.34,36000.0,11.2705,11.2705,11.2613,11.2613,36000.0
2013-09-16 14:15:00,12.34,12.37,12.33,12.37,40400.0,11.2613,11.2887,11.2522,11.2887,40400.0
2013-09-16 14:20:00,12.36,12.37,12.35,12.35,29200.0,11.2796,11.2887,11.2705,11.2705,29200.0
2013-09-16 14:25:00,12.35,12.35,12.34,12.34,1200.0,11.2705,11.2705,11.2613,11.2613,1200.0
2013-09-16 14:30:00,12.33,12.33,12.31,12.32,90800.0,11.2522,11.2522,11.234,11.2431,90800.0
2013-09-16 14:35:00,12.32,12.32,12.29,12.31,52400.0,11.2431,11.2431,11.2157,11.234,52400.0
2013-09-16 14:40:00,12.29,12.31,12.29,12.3,37600.0,11.2157,11.234,11.2157,11.2248,37600.0
2013-09-16 14:45:00,12.3,12.33,12.29,12.32,36800.0,11.2248,11.2522,11.2157,11.2431,36800.0
2013-09-16 14:50:00,12.32,12.33,12.32,12.32,24000.0,11.2431,11.2522,11.2431,11.2431,24000.0
2013-09-16 14:55:00,12.32,12.32,12.31,12.31,19200.0,11.2431,11.2431,11.234,11.234,19200.0
2013-09-16 15:00:00,12.3,12.33,12.3,12.33,114800.0,11.2248,11.2522,11.2248,11.2522,114800.0
2013-09-16 15:05:00,12.32,12.34,12.31,12.34,56400.0,11.2431,11.2613,11.234,11.2613,56400.0
2013-09-16 15:10:00,12.35,12.36,12.34,12.35,75600.0,11.2705,11.2796,11.2613,11.2705,75600.0
2013-09-16 15:15:00,12.35,12.35,12.34,12.34,28400.0,11.2705,11.2705,11.2613,11.2613,28400.0
2013-09-16 15:20:00,12.35,12.35,12.32,12.32,36000.0,11.2705,11.2705,11.2431,11.2431,36000.0
2013-09-16 15:25:00,12.33,12.33,12.31,12.31,38000.0,11.2522,11.2522,11.234,11.234,38000.0
2013-09-16 15:30:00,12.31,12.31,12.28,12.31,283600.0,11.234,11.234,11.2066,11.234,283600.0
2013-09-16 15:35:00,12.31,12.31,12.27,12.3,144400.0,11.234,11.234,11.1975,11.2248,144400.0
2013-09-16 15:40:00,12.3,12.31,12.27,12.27,178800.0,11.2248,11.234,11.1975,11.1975,178800.0
2013-09-16 15:45:00,12.27,12.3,12.27,12.28,56800.0,11.1975,11.2248,11.1975,11.2066,56800.0
2013-09-16 15:50:00,12.29,12.31,12.29,12.3,90400.0,11.2157,11.234,11.2157,11.2248,90400.0
2013-09-16 15:55:00,12.3,12.33,12.3,12.32,191200.0,11.2248,11.2522,11.2248,11.2431,191200.0
2013-09-17 09:30:00,12.36,12.4,12.35,12.38,155600.0,11.2796,11.3161,11.2705,11.2978,155600.0
2013-09-17 09:35:00,12.39,12.4,12.38,12.4,126000.0,11.307,11.3161,11.2978,11.3161,126000.0
2013-09-17 09:40:00,12.4,12.41,12.4,12.41,109600.0,11.3161,11.3252,11.3161,11.3252,109600.0
2013-09-17 09:45:00,12.41,12.42,12.4,12.41,82400.0,11.3252,11.3344,11.3161,11.3252,82400.0
2013-09-17 09:50:00,12.42,12.45,12.42,12.44,75200.0,11.3344,11.3617,11.3344,11.3526,75200.0
2013-09-17 09:55:00,12.43,12.44,12.41,12.41,44400.0,11.3435,11.3526,11.3252,11.3252,44400.0
2013-09-17 10:00:00,12.42,12.43,12.42,12.43,16400.0,11.3344,11.3435,11.3344,11.3435,16400.0
2013-09-17 10:05:00,12.44,12.45,12.42,12.45,41600.0,11.3526,11.3617,11.3344,11.3617,41600.0
2013-09-17 10:10:00,12.44,12.46,12.43,12.46,48800.0,11.3526,11.3709,11.3435,11.3709,48800.0
2013-09-17 10:15:00,12.46,12.46,12.45,12.46,42400.0,11.3709,11.3709,11.3617,11.3709,42400.0
2013-09-17 10:20:00,12.46,12.46,12.45,12.46,35600.0,11.3709,11.3709,11.3617,11.3709,35600.0
2013-09-17 10:25:00,12.45,12.45,12.44,12.45,20000.0,11.3617,11.3617,11.3526,11.3617,20000.0
2013-09-17 10:30:00,12.45,12.46,12.45,12.45,40800.0,11.3617,11.3709,11.3617,11.3617,40800.0
2013-09-17 10:35:00,12.46,12.47,12.45,12.45,75200.0,11.3709,11.38,11.3617,11.3617,75200.0
2013-09-17 10:40:00,12.45,12.46,12.44,12.44,43600.0,11.3617,11.3709,11.3526,11.3526,43600.0
2013-09-17 10:45:00,12.44,12.45,12.44,12.44,36800.0,11.3526,11.3617,11.3526,11.3526,36800.0
2013-09-17 10:50:00,12.44,12.44,12.44,12.44,38400.0,11.3526,11.3526,11.3526,11.3526,38400.0
2013-09-17 10:55:00,12.45,12.45,12.44,12.44,16000.0,11.3617,11.3617,11.3526,11.3526,16000.0
2013-09-17 11:00:00,12.44,12.45,12.44,12.45,8000.0,11.3526,11.3617,11.3526,11.3617,8000.0
2013-09-17 11:05:00,12.45,12.46,12.45,12.45,26400.0,11.3617,11.3709,11.3617,11.3617,26400.0
2013-09-17 11:10:00,12.45,12.45,12.43,12.44,20400.0,11.3617,11.3617,11.3435,11.3526,20400.0
2013-09-17 11:15:00,12.43,12.45,12.43,12.45,46000.0,11.3435,11.3617,11.3435,11.3617,46000.0
2013-09-17 11:20:00,12.45,12.45,12.44,12.45,8400.0,11.3617,11.3617,11.3526,11.3617,8400.0
2013-09-17 11:25:00,12.45,12.46,12.45,12.46,10400.0,11.3617,11.3709,11.3617,11.3709,10400.0
2013-09-17 11:30:00,12.46,12.46,12.44,12.44,20400.0,11.3709,11.3709,11.3526,11.3526,20400.0
2013-09-17 11:35:00,12.44,12.44,12.43,12.43,10800.0,11.3526,11.3526,11.3435,11.3435,10800.0
2013-09-17 11:40:00,12.44,12.44,12.43,12.44,11200.0,11.3526,11.3526,11.3435,11.3526,11200.0
2013-09-17 11:45:00,12.43,12.45,12.43,12.44,16000.0,11.3435,11.3617,11.3435,11.3526,16000.0
2013-09-17 11:50:00,12.44,12.44,12.43,12.43,7200.0,11.3526,11.3526,11.3435,11.3435,7200.0
2013-09-17 11:55:00,12.43,12.44,12.43,12.44,13600.0,11.3435,11.3526,11.3435,11.3526,13600.0
2013-09-17 12:00:00,12.45,12.45,12.45,12.45,11600.0,11.3617,11.3617,11.3617,11.3617,11600.0
2013-09-17 12:05:00,12.44,12.45,12.44,12.44,28400.0,11.3526,11.3617,11.3526,11.3526,28400.0
2013-09-17 12:10:00,12.44,12.44,12.43,12.44,54400.0,11.3526,11.3526,11.3435,11.3526,54400.0
2013-09-17 12:15:00,12.43,12.45,12.43,12.45,64400.0,11.3435,11.3617,11.3435,11.3617,64400.0
2013-09-17 12:20:00,12.45,12.45,12.44,12.45,5600.0,11.3617,11.3617,11.3526,11.3617,5600.0
2013-09-17 12:25:00,12.45,12.45,12.45,12.45,11200.0,11.3617,11.3617,11.3617,11.3617,11200.0
2013-09-17 12:30:00,12.45,12.45,12.44,12.45,31600.0,11.3617,11.3617,11.3526,11.3617,31600.0
2013-09-17 12:35:00,12.44,12.44,12.44,12.44,6800.0,11.3526,11.3526,11.3526,11.3526,6800.0
2013-09-17 12:40:00,12.44,12.45,12.44,12.45,29600.0,11.3526,11.3617,11.3526,11.3617,29600.0
2013-09-17 12:45:00,12.46,12.46,12.45,12.45,54800.0,11.3709,11.3709,11.3617,11.3617,54800.0
2013-09-17 12:50:00,12.45,12.47,12.45,12.47,47200.0,11.3617,11.38,11.3617,11.38,47200.0
2013-09-17 12:55:00,12.46,12.48,12.46,12.47,90400.0,11.3709,11.3891,11.3709,11.38,90400.0
2013-09-17 13:00:00,12.47,12.49,12.47,12.48,14400.0,11.38,11.3982,11.38,11.3891,14400.0
2013-09-17 13:05:00,12.48,12.48,12.47,12.47,51200.0,11.3891,11.3891,11.38,11.38,51200.0
2013-09-17 13:10:00,12.47,12.47,12.47,12.47,47200.0,11.38,11.38,11.38,11.38,47200.0
2013-09-17 13:15:00,12.47,12.47,12.46,12.46,32800.0,11.38,11.38,11.3709,11.3709,32800.0
2013-09-17 13:20:00,12.46,12.47,12.46,12.47,34800.0,11.3709,11.38,11.3709,11.38,34800.0
2013-09-17 13:25:00,12.47,12.47,12.47,12.47,10400.0,11.38,11.38,11.38,11.38,10400.0
2013-09-17 13:30:00,12.47,12.47,12.47,12.47,8800.0,11.38,11.38,11.38,11.38,8800.0
2013-09-17 13:35:00,12.47,12.47,12.46,12.46,10800.0,11.38,11.38,11.3709,11.3709,10800.0
2013-09-17 13:40:00,12.46,12.47,12.46,12.47,15200.0,11.3709,11.38,11.3709,11.38,15200.0
2013-09-17 13:45:00,12.47,12.47,12.47,12.47,26000.0,11.38,11.38,11.38,11.38,26000.0
2013-09-17 13:50:00,12.47,12.48,12.47,12.48,39200.0,11.38,11.3891,11.38,11.3891,39200.0
2013-09-17 13:55:00,12.48,12.48,12.47,12.48,68400.0,11.3891,11.3891,11.38,11.3891,68400.0
2013-09-17 14:00:00,12.48,12.49,12.48,12.49,8400.0,11.3891,11.3982,11.3891,11.3982,8400.0
2013-09-17 14:05:00,12.49,12.49,12.48,12.48,24000.0,11.3982,11.3982,11.3891,11.3891,24000.0
2013-09-17 14:10:00,12.48,12.49,12.48,12.49,18400.0,11.3891,11.3982,11.3891,11.3982,18400.0
2013-09-17 14:15:00,12.48,12.48,12.47,12.47,14000.0,11.3891,11.3891,11.38,11.38,14000.0
2013-09-17 14:20:00,12.47,12.47,12.46,12.47,52400.0,11.38,11.38,11.3709,11.38,52400.0
2013-09-17 14:25:00,12.48,12.48,12.47,12.47,8000.0,11.3891,11.3891,11.38,11.38,8000.0
2013-09-17 14:30:00,12.47,12.48,12.47,12.48,23200.0,11.38,11.3891,11.38,11.3891,23200.0
2013-09-17 14:35:00,12.48,12.49,12.48,12.49,21600.0,11.3891,11.3982,11.3891,11.3982,21600.0
2013-09-17 14:40:00,12.49,12.49,12.48,12.48,19200.0,11.3982,11.3982,11.3891,11.3891,19200.0
2013-09-17 14:45:00,12.48,12.49,12.48,12.48,16800.0,11.3891,11.3982,11.3891,11.3891,16800.0
2013-09-17 14:50:00,12.48,12.48,12.47,12.47,1200.0,11.3891,11.3891,11.38,11.38,1200.0
2013-09-17 14:55:00,12.48,12.48,12.47,12.47,10800.0,11.3891,11.3891,11.38,11.38,10800.0
2013-09-17 15:00:00,12.47,12.48,12.47,12.47,37600.0,11.38,11.3891,11.38,11.38,37600.0
2013-09-17 15:05:00,12.47,12.48,12.47,12.48,32000.0,11.38,11.3891,11.38,11.3891,32000.0
2013-09-17 15:10:00,12.48,12.48,12.47,12.47,89200.0,11.3891,11.3891,11.38,11.38,89200.0
2013-09-17 15:15:00,12.47,12.47,12.47,12.47,68800.0,11.38,11.38,11.38,11.38,68800.0
2013-09-17 15:20:00,12.47,12.48,12.47,12.47,34800.0,11.38,11.3891,11.38,11.38,34800.0
2013-09-17 15:25:00,12.47,12.48,12.47,12.47,40400.0,11.38,11.3891,11.38,11.38,40400.0
2013-09-17 15:30:00,12.47,12.47,12.46,12.46,67600.0,11.38,11.38,11.3709,11.3709,67600.0
2013-09-17 15:35:00,12.46,12.46,12.45,12.46,65200.0,11.3709,11.3709,11.3617,11.3709,65200.0
2013-09-17 15:40:00,12.46,12.47,12.45,12.47,61600.0,11.3709,11.38,11.3617,11.38,61600.0
2013-09-17 15:45:00,12.47,12.47,12.47,12.47,62000.0,11.38,11.38,11.38,11.38,62000.0
2013-09-17 15:50:00,12.47,12.47,12.46,12.47,87600.0,11.38,11.38,11.3709,11.38,87600.0
2013-09-17 15:55:00,12.47,12.48,12.46,12.47,141200.0,11.38,11.3891,11.3709,11.38,141200.0
2013-09-18 09:30:00,12.47,12.49,12.45,12.47,56800.0,11.38,11.3982,11.3617,11.38,56800.0
2013-09-18 09:35:00,12.47,12.49,12.47,12.48,60800.0,11.38,11.3982,11.38,11.3891,60800.0
2013-09-18 09:40:00,12.49,12.49,12.46,12.47,15600.0,11.3982,11.3982,11.3709,11.38,15600.0
2013-09-18 09:45:00,12.47,12.49,12.47,12.49,15200.0,11.38,11.3982,11.38,11.3982,15200.0
2013-09-18 09:50:00,12.49,12.49,12.48,12.49,64800.0,11.3982,11.3982,11.3891,11.3982,64800.0
2013-09-18 09:55:00,12.49,12.49,12.47,12.47,11200.0,11.3982,11.3982,11.38,11.38,11200.0
2013-09-18 10:00:00,12.46,12.48,12.46,12.48,24800.0,11.3709,11.3891,11.3709,11.3891,24800.0
2013-09-18 10:05:00,12.5,12.51,12.49,12.49,62000.0,11.4074,11.4165,11.3982,11.3982,62000.0
2013-09-18 10:10:00,12.49,12.5,12.49,12.49,62400.0,11.3982,11.4074,11.3982,11.3982,62400.0
2013-09-18 10:15:00,12.49,12.49,12.48,12.49,10800.0,11.3982,11.3982,11.3891,11.3982,10800.0
2013-09-18 10:20:00,12.47,12.47,12.45,12.46,58400.0,11.38,11.38,11.3617,11.3709,58400.0
2013-09-18 10:25:00,12.46,12.46,12.42,12.43,84400.0,11.3709,11.3709,11.3344,11.3435,84400.0
2013-09-18 10:30:00,12.43,12.44,12.42,12.43,55600.0,11.3435,11.3526,11.3344,11.3435,55600.0
2013-09-18 10:35:00,12.42,12.44,12.41,12.44,21600.0,11.3344,11.3526,11.3252,11.3526,21600.0
2013-09-18 10:40:00,12.43,12.44,12.41,12.41,31600.0,11.3435,11.3526,11.3252,11.3252,31600.0
2013-09-18 10:45:00,12.42,12.42,12.41,12.41,18800.0,11.3344,11.3344,11.3252,11.3252,18800.0
2013-09-18 10:50:00,12.42,12.43,12.42,12.43,24400.0,11.3344,11.3435,11.3344,11.3435,24400.0
2013-09-18 10:55:00,12.44,12.44,12.43,12.43,1200.0,11.3526,11.3526,11.3435,11.3435,1200.0
2013-09-18 11:00:00,12.43,12.44,12.43,12.44,19600.0,11.3435,11.3526,11.3435,11.3526,19600.0
2013-09-18 11:05:00,12.44,12.44,12.44,12.44,10400.0,11.3526,11.3526,11.3526,11.3526,10400.0
2013-09-18 11:10:00,12.44,12.44,12.43,12.43,103600.0,11.3526,11.3526,11.3435,11.3435,103600.0
2013-09-18 11:15:00,12.43,12.43,12.42,12.42,16800.0,11.3435,11.3435,11.3344,11.3344,16800.0
2013-09-18 11:20:00,12.42,12.43,12.42,12.43,10800.0,11.3344,11.3435,11.3344,11.3435,10800.0
2013-09-18 11:25:00,12.43,12.43,12.43,12.43,14400.0,11.3435,11.3435,11.3435,11.3435,14400.0
2013-09-18 11:30:00,12.43,12.43,12.43,12.43,8400.0,11.3435,11.3435,11.3435,11.3435,8400.0
2013-09-18 11:35:00,12.44,12.44,12.43,12.43,800.0,11.3526,11.3526,11.3435,11.3435,800.0
2013-09-18 11:40:00,12.42,12.42,12.4,12.4,13600.0,11.3344,11.3344,11.3161,11.3161,13600.0
2013-09-18 11:45:00,12.4,12.41,12.4,12.41,67200.0,11.3161,11.3252,11.3161,11.3252,67200.0
2013-09-18 11:50:00,12.41,12.42,12.41,12.41,30800.0,11.3252,11.3344,11.3252,11.3252,30800.0
2013-09-18 11:55:00,12.4,12.4,12.4,12.4,18400.0,11.3161,11.3161,11.3161,11.3161,18400.0
2013-09-18 12:00:00,12.4,12.4,12.38,12.39,46000.0,11.3161,11.3161,11.2978,11.307,46000.0
2013-09-18 12:05:00,12.39,12.4,12.38,12.4,20800.0,11.307,11.3161,11.2978,11.3161,20800.0
2013-09-18 12:10:00,12.4,12.4,12.38,12.38,18800.0,11.3161,11.3161,11.2978,11.2978,18800.0
2013-09-18 12:15:00,12.39,12.39,12.38,12.38,7200.0,11.307,11.307,11.2978,11.2978,7200.0
2013-09-18 12:20:00,12.38,12.4,12.38,12.39,43200.0,11.2978,11.3161,11.2978,11.307,43200.0
2013-09-18 12:25:00,12.4,12.4,12.38,12.38,13600.0,11.3161,11.3161,11.2978,11.2978,13600.0
2013-09-18 12:30:00,12.38,12.39,12.38,12.38,11200.0,11.2978,11.307,11.2978,11.2978,11200.0
2013-09-18 12:35:00,12.38,12.39,12.38,12.39,6000.0,11.2978,11.307,11.2978,11.307,6000.0
2013-09-18 12:40:00,12.39,12.4,12.39,12.4,25200.0,11.307,11.3161,11.307,11.3161,25200.0
2013-09-18 12:45:00,12.4,12.4,12.4,12.4,24000.0,11.3161,11.3161,11.3161,11.3161,24000.0
2013-09-18 12:50:00,12.4,12.42,12.4,12.42,43600.0,11.3161,11.3344,11.3161,11.3344,43600.0
2013-09-18 12:55:00,12.41,12.42,12.41,12.41,10400.0,11.3252,11.3344,11.3252,11.3252,10400.0
2013-09-18 13:00:00,12.42,12.42,12.41,12.42,33600.0,11.3344,11.3344,11.3252,11.3344,33600.0
2013-09-18 13:05:00,12.42,12.42,12.41,12.41,8800.0,11.3344,11.3344,11.3252,11.3252,8800.0
2013-09-18 13:10:00,12.42,12.43,12.42,12.43,10000.0,11.3344,11.3435,11.3344,11.3435,10000.0
2013-09-18 13:15:00,12.43,12.44,12.43,12.44,29600.0,11.3435,11.3526,11.3435,11.3526,29600.0
2013-09-18 13:20:00,12.44,12.44,12.44,12.44,20400.0,11.3526,11.3526,11.3526,11.3526,20400.0
2013-09-18 13:25:00,12.45,12.46,12.45,12.45,36800.0,11.3617,11.3709,11.3617,11.3617,36800.0
2013-09-18 13:30:00,12.45,12.46,12.45,12.45,30400.0,11.3617,11.3709,11.3617,11.3617,30400.0
2013-09-18 13:35:00,12.45,12.45,12.43,12.44,50400.0,11.3617,11.3617,11.3435,11.3526,50400.0
2013-09-18 13:40:00,12.43,12.44,12.43,12.43,14400.0,11.3435,11.3526,11.3435,11.3435,14400.0
2013-09-18 13:45:00,12.43,12.44,12.43,12.44,25600.0,11.3435,11.3526,11.3435,11.3526,25600.0
2013-09-18 13:50:00,12.44,12.45,12.44,12.44,13200.0,11.3526,11.3617,11.3526,11.3526,13200.0
2013-09-18 13:55:00,12.44,12.45,12.42,12.43,103600.0,11.3526,11.3617,11.3344,11.3435,103600.0
2013-09-18 14:00:00,12.44,12.81,12.44,12.69,1086400.0,11.3526,11.6903,11.3526,11.5807,1086400.0
2013-09-18 14:05:00,12.69,12.74,12.65,12.74,395200.0,11.5807,11.6264,11.5442,11.6264,395200.0
2013-09-18 14:10:00,12.74,12.86,12.74,12.79,558000.0,11.6264,11.7359,11.6264,11.672,558000.0
2013-09-18 14:15:00,12.79,12.83,12.79,12.79,117600.0,11.672,11.7085,11.672,11.672,117600.0
2013-09-18 14:20:00,12.8,12.89,12.79,12.88,358400.0,11.6811,11.7633,11.672,11.7541,358400.0
2013-09-18 14:25:00,12.88,12.89,12.8,12.81,181600.0,11.7541,11.7633,11.6811,11.6903,181600.0
2013-09-18 14:30:00,12.82,12.84,12.79,12.81,190000.0,11.6994,11.7176,11.672,11.6903,190000.0
2013-09-18 14:35:00,12.81,12.84,12.8,12.84,154400.0,11.6903,11.7176,11.6811,11.7176,154400.0
2013-09-18 14:40:00,12.83,12.86,12.82,12.85,96000.0,11.7085,11.7359,11.6994,11.7268,96000.0
2013-09-18 14:45:00,12.86,12.91,12.85,12.9,156400.0,11.7359,11.7815,11.7268,11.7724,156400.0
2013-09-18 14:50:00,12.9,12.94,12.89,12.94,202000.0,11.7724,11.8089,11.7633,11.8089,202000.0
2013-09-18 14:55:00,12.95,13.01,12.93,13.01,191600.0,11.818,11.8728,11.7998,11.8728,191600.0
2013-09-18 15:00:00,13.01,13.02,12.99,12.99,296400.0,11.8728,11.8819,11.8545,11.8545,296400.0
2013-09-18 15:05:00,13.0,13.0,12.97,12.97,205200.0,11.8637,11.8637,11.8363,11.8363,205200.0
2013-09-18 15:10:00,12.97,12.98,12.94,12.94,96400.0,11.8363,11.8454,11.8089,11.8089,96400.0
2013-09-18 15:15:00,12.94,12.96,12.91,12.91,78400.0,11.8089,11.8271,11.7815,11.7815,78400.0
2013-09-18 15:20:00,12.91,12.93,12.9,12.93,106400.0,11.7815,11.7998,11.7724,11.7998,106400.0
2013-09-18 15:25:00,12.93,12.93,12.89,12.9,137600.0,11.7998,11.7998,11.7633,11.7724,137600.0
2013-09-18 15:30:00,12.9,12.92,12.89,12.9,103600.0,11.7724,11.7906,11.7633,11.7724,103600.0
2013-09-18 15:35:00,12.91,12.94,12.89,12.94,66400.0,11.7815,11.8089,11.7633,11.8089,66400.0
2013-09-18 15:40:00,12.94,12.95,12.92,12.93,56400.0,11.8089,11.818,11.7906,11.7998,56400.0
2013-09-18 15:45:00,12.93,12.94,12.92,12.92,172800.0,11.7998,11.8089,11.7906,11.7906,172800.0
2013-09-18 15:50:00,12.93,12.93,12.88,12.88,135200.0,11.7998,11.7998,11.7541,11.7541,135200.0
2013-09-18 15:55:00,12.88,12.93,12.88,12.93,186400.0,11.7541,11.7998,11.7541,11.7998,186400.0
2013-09-19 09:30:00,13.02,13.04,13.02,13.04,180000.0,11.8819,11.9002,11.8819,11.9002,180000.0
2013-09-19 09:35:00,13.04,13.04,12.98,12.99,234400.0,11.9002,11.9002,11.8454,11.8545,234400.0
2013-09-19 09:40:00,12.98,12.98,12.95,12.96,302000.0,11.8454,11.8454,11.818,11.8271,302000.0
2013-09-19 09:45:00,12.96,12.97,12.94,12.95,362800.0,11.8271,11.8363,11.8089,11.818,362800.0
2013-09-19 09:50:00,12.95,12.95,12.92,12.95,174400.0,11.818,11.818,11.7906,11.818,174400.0
2013-09-19 09:55:00,12.95,13.0,12.95,13.0,104800.0,11.818,11.8637,11.818,11.8637,104800.0
2013-09-19 10:00:00,13.01,13.02,12.97,13.0,77200.0,11.8728,11.8819,11.8363,11.8637,77200.0
2013-09-19 10:05:00,13.0,13.0,12.93,12.95,325200.0,11.8637,11.8637,11.7998,11.818,325200.0
2013-09-19 10:10:00,12.96,12.97,12.93,12.93,218000.0,11.8271,11.8363,11.7998,11.7998,218000.0
2013-09-19 10:15:00,12.93,12.94,12.91,12.93,128400.0,11.7998,11.8089,11.7815,11.7998,128400.0
2013-09-19 10:20:00,12.92,12.98,12.92,12.97,202400.0,11.7906,11.8454,11.7906,11.8363,202400.0
2013-09-19 10:25:00,12.97,12.98,12.96,12.96,74000.0,11.8363,11.8454,11.8271,11.8271,74000.0
2013-09-19 10:30:00,12.96,12.97,12.93,12.94,68800.0,11.8271,11.8363,11.7998,11.8089,68800.0
2013-09-19 10:35:00,12.93,12.95,12.92,12.95,52800.0,11.7998,11.818,11.7906,11.818,52800.0
2013-09-19 10:40:00,12.95,12.97,12.95,12.96,73600.0,11.818,11.8363,11.818,11.8271,73600.0
2013-09-19 10:45:00,12.97,12.97,12.95,12.95,73200.0,11.8363,11.8363,11.818,11.818,73200.0
2013-09-19 10:50:00,12.95,12.95,12.93,12.94,31600.0,11.818,11.818,11.7998,11.8089,31600.0
2013-09-19 10:55:00,12.95,12.96,12.94,12.95,41600.0,11.818,11.8271,11.8089,11.818,41600.0
2013-09-19 11:00:00,12.96,12.96,12.94,12.94,28000.0,11.8271,11.8271,11.8089,11.8089,28000.0
2013-09-19 11:05:00,12.94,12.95,12.92,12.92,234800.0,11.8089,11.818,11.7906,11.7906,234800.0
2013-09-19 11:10:00,12.92,12.92,12.9,12.91,159200.0,11.7906,11.7906,11.7724,11.7815,159200.0
2013-09-19 11:15:00,12.91,12.94,12.91,12.94,87600.0,11.7815,11.8089,11.7815,11.8089,87600.0
2013-09-19 11:20:00,12.94,12.94,12.92,12.93,52000.0,11.8089,11.8089,11.7906,11.7998,52000.0
2013-09-19 11:25:00,12.92,12.93,12.92,12.92,77600.0,11.7906,11.7998,11.7906,11.7906,77600.0
2013-09-19 11:30:00,12.92,12.92,12.86,12.88,371200.0,11.7906,11.7906,11.7359,11.7541,371200.0
2013-09-19 11:35:00,12.88,12.89,12.88,12.89,72800.0,11.7541,11.7633,11.7541,11.7633,72800.0
2013-09-19 11:40:00,12.89,12.9,12.89,12.9,66000.0,11.7633,11.7724,11.7633,11.7724,66000.0
2013-09-19 11:45:00,12.89,12.9,12.89,12.89,86800.0,11.7633,11.7724,11.7633,11.7633,86800.0
2013-09-19 11:50:00,12.89,12.9,12.88,12.88,122800.0,11.7633,11.7724,11.7541,11.7541,122800.0
2013-09-19 11:55:00,12.88,12.89,12.88,12.89,55600.0,11.7541,11.7633,11.7541,11.7633,55600.0
2013-09-19 12:00:00,12.89,12.92,12.88,12.92,127600.0,11.7633,11.7906,11.7541,11.7906,127600.0
2013-09-19 12:05:00,12.92,12.93,12.92,12.93,154000.0,11.7906,11.7998,11.7906,11.7998,154000.0
2013-09-19 12:10:00,12.93,12.93,12.92,12.92,106000.0,11.7998,11.7998,11.7906,11.7906,106000.0
2013-09-19 12:15:00,12.92,12.92,12.9,12.9,99200.0,11.7906,11.7906,11.7724,11.7724,99200.0
2013-09-19 12:20:00,12.9,12.92,12.9,12.91,112400.0,11.7724,11.7906,11.7724,11.7815,112400.0
2013-09-19 12:25:00,12.91,12.92,12.9,12.92,30400.0,11.7815,11.7906,11.7724,11.7906,30400.0
2013-09-19 12:30:00,12.92,12.92,12.91,12.91,54400.0,11.7906,11.7906,11.7815,11.7815,54400.0
2013-09-19 12:35:00,12.91,12.91,12.9,12.9,42800.0,11.7815,11.7815,11.7724,11.7724,42800.0
2013-09-19 12:40:00,12.9,12.9,12.9,12.9,16800.0,11.7724,11.7724,11.7724,11.7724,16800.0
2013-09-19 12:45:00,12.9,12.9,12.89,12.89,25600.0,11.7724,11.7724,11.7633,11.7633,25600.0
2013-09-19 12:50:00,12.89,12.89,12.88,12.88,17200.0,11.7633,11.7633,11.7541,11.7541,17200.0
2013-09-19 12:55:00,12.89,12.89,12.87,12.87,41600.0,11.7633,11.7633,11.745,11.745,41600.0
2013-09-19 13:00:00,12.87,12.89,12.87,12.87,40400.0,11.745,11.7633,11.745,11.745,40400.0
2013-09-19 13:05:00,12.87,12.87,12.83,12.84,196400.0,11.745,11.745,11.7085,11.7176,196400.0
2013-09-19 13:10:00,12.84,12.86,12.83,12.86,60400.0,11.7176,11.7359,11.7085,11.7359,60400.0
2013-09-19 13:15:00,12.86,12.88,12.85,12.87,70400.0,11.7359,11.7541,11.7268,11.745,70400.0
2013-09-19 13:20:00,12.88,12.88,12.87,12.87,26000.0,11.7541,11.7541,11.745,11.745,26000.0
2013-09-19 13:25:00,12.87,12.87,12.87,12.87,39600.0,11.745,11.745,11.745,11.745,39600.0
2013-09-19 13:30:00,12.86,12.87,12.85,12.85,42800.0,11.7359,11.745,11.7268,11.7268,42800.0
2013-09-19 13:35:00,12.85,12.86,12.85,12.86,42400.0,11.7268,11.7359,11.7268,11.7359,42400.0
2013-09-19 13:40:00,12.87,12.87,12.85,12.85,36800.0,11.745,11.745,11.7268,11.7268,36800.0
2013-09-19 13:45:00,12.85,12.86,12.85,12.85,36800.0,11.7268,11.7359,11.7268,11.7268,36800.0
2013-09-19 13:50:00,12.85,12.85,12.83,12.84,40000.0,11.7268,11.7268,11.7085,11.7176,40000.0
2013-09-19 13:55:00,12.83,12.83,12.82,12.83,48800.0,11.7085,11.7085,11.6994,11.7085,48800.0
2013-09-19 14:00:00,12.83,12.83,12.82,12.83,36800.0,11.7085,11.7085,11.6994,11.7085,36800.0
2013-09-19 14:05:00,12.84,12.85,12.84,12.85,52400.0,11.7176,11.7268,11.7176,11.7268,52400.0
2013-09-19 14:10:00,12.85,12.87,12.85,12.87,92000.0,11.7268,11.745,11.7268,11.745,92000.0
2013-09-19 14:15:00,12.87,12.88,12.86,12.88,23200.0,11.745,11.7541,11.7359,11.7541,23200.0
2013-09-19 14:20:00,12.88,12.88,12.86,12.86,30000.0,11.7541,11.7541,11.7359,11.7359,30000.0
2013-09-19 14:25:00,12.86,12.87,12.85,12.85,97600.0,11.7359,11.745,11.7268,11.7268,97600.0
2013-09-19 14:30:00,12.85,12.85,12.83,12.84,47200.0,11.7268,11.7268,11.7085,11.7176,47200.0
2013-09-19 14:35:00,12.84,12.85,12.83,12.85,18000.0,11.7176,11.7268,11.7085,11.7268,18000.0
2013-09-19 14:40:00,12.84,12.85,12.84,12.84,14800.0,11.7176,11.7268,11.7176,11.7176,14800.0
2013-09-19 14:45:00,12.85,12.86,12.84,12.86,45200.0,11.7268,11.7359,11.7176,11.7359,45200.0
2013-09-19 14:50:00,12.86,12.86,12.85,12.85,42000.0,11.7359,11.7359,11.7268,11.7268,42000.0
2013-09-19 14:55:00,12.85,12.87,12.85,12.86,10000.0,11.7268,11.745,11.7268,11.7359,10000.0
2013-09-19 15:00:00,12.87,12.88,12.87,12.88,34000.0,11.745,11.7541,11.745,11.7541,34000.0
2013-09-19 15:05:00,12.88,12.89,12.87,12.88,67200.0,11.7541,11.7633,11.745,11.7541,67200.0
2013-09-19 15:10:00,12.88,12.88,12.87,12.88,86000.0,11.7541,11.7541,11.745,11.7541,86000.0
2013-09-19 15:15:00,12.88,12.89,12.88,12.88,146000.0,11.7541,11.7633,11.7541,11.7541,146000.0
2013-09-19 15:20:00,12.88,12.9,12.88,12.9,50400.0,11.7541,11.7724,11.7541,11.7724,50400.0
2013-09-19 15:25:00,12.9,12.9,12.88,12.89,169600.0,11.7724,11.7724,11.7541,11.7633,169600.0
2013-09-19 15:30:00,12.89,12.89,12.88,12.88,41600.0,11.7633,11.7633,11.7541,11.7541,41600.0
2013-09-19 15:35:00,12.87,12.88,12.87,12.88,56400.0,11.745,11.7541,11.745,11.7541,56400.0
2013-09-19 15:40:00,12.88,12.89,12.88,12.89,29600.0,11.7541,11.7633,11.7541,11.7633,29600.0
2013-09-19 15:45:00,12.88,12.9,12.87,12.88,291600.0,11.7541,11.7724,11.745,11.7541,291600.0
2013-09-19 15:50:00,12.88,12.88,12.86,12.86,253200.0,11.7541,11.7541,11.7359,11.7359,253200.0
2013-09-19 15:55:00,12.86,12.87,12.85,12.87,402000.0,11.7359,11.745,11.7268,11.745,402000.0
2013-09-20 09:30:00,12.95,12.95,12.89,12.89,156000.0,11.818,11.818,11.7633,11.7633,156000.0
2013-09-20 09:35:00,12.89,12.92,12.88,12.92,96000.0,11.7633,11.7906,11.7541,11.7906,96000.0
2013-09-20 09:40:00,12.92,12.92,12.88,12.88,41600.0,11.7906,11.7906,11.7541,11.7541,41600.0
2013-09-20 09:45:00,12.88,12.88,12.86,12.86,73200.0,11.7541,11.7541,11.7359,11.7359,73200.0
2013-09-20 09:50:00,12.86,12.89,12.86,12.87,85200.0,11.7359,11.7633,11.7359,11.745,85200.0
2013-09-20 09:55:00,12.87,12.87,12.81,12.84,150800.0,11.745,11.745,11.6903,11.7176,150800.0
2013-09-20 10:00:00,12.85,12.86,12.84,12.84,74000.0,11.7268,11.7359,11.7176,11.7176,74000.0
2013-09-20 10:05:00,12.83,12.83,12.81,12.82,36400.0,11.7085,11.7085,11.6903,11.6994,36400.0
2013-09-20 10:10:00,12.82,12.83,12.78,12.81,103600.0,11.6994,11.7085,11.6629,11.6903,103600.0
2013-09-20 10:15:00,12.82,12.83,12.81,12.82,50800.0,11.6994,11.7085,11.6903,11.6994,50800.0
2013-09-20 10:20:00,12.81,12.84,12.81,12.84,26800.0,11.6903,11.7176,11.6903,11.7176,26800.0
2013-09-20 10:25:00,12.84,12.84,12.83,12.83,32000.0,11.7176,11.7176,11.7085,11.7085,32000.0
2013-09-20 10:30:00,12.83,12.84,12.83,12.84,17200.0,11.7085,11.7176,11.7085,11.7176,17200.0
2013-09-20 10:35:00,12.84,12.86,12.84,12.85,52400.0,11.7176,11.7359,11.7176,11.7268,52400.0
2013-09-20 10:40:00,12.85,12.87,12.85,12.87,31200.0,11.7268,11.745,11.7268,11.745,31200.0
2013-09-20 10:45:00,12.86,12.86,12.83,12.86,54400.0,11.7359,11.7359,11.7085,11.7359,54400.0
2013-09-20 10:50:00,12.86,12.86,12.84,12.84,54400.0,11.7359,11.7359,11.7176,11.7176,54400.0
2013-09-20 10:55:00,12.84,12.84,12.82,12.84,48000.0,11.7176,11.7176,11.6994,11.7176,48000.0
2013-09-20 11:00:00,12.84,12.86,12.83,12.83,34000.0,11.7176,11.7359,11.7085,11.7085,34000.0
2013-09-20 11:05:00,12.83,12.84,12.82,12.83,37200.0,11.7085,11.7176,11.6994,11.7085,37200.0
2013-09-20 11:10:00,12.83,12.83,12.8,12.8,38800.0,11.7085,11.7085,11.6811,11.6811,38800.0
2013-09-20 11:15:00,12.8,12.81,12.8,12.8,58400.0,11.6811,11.6903,11.6811,11.6811,58400.0
2013-09-20 11:20:00,12.81,12.81,12.77,12.77,105600.0,11.6903,11.6903,11.6538,11.6538,105600.0
2013-09-20 11:25:00,12.77,12.79,12.77,12.79,66800.0,11.6538,11.672,11.6538,11.672,66800.0
2013-09-20 11:30:00,12.79,12.81,12.78,12.78,72400.0,11.672,11.6903,11.6629,11.6629,72400.0
2013-09-20 11:35:00,12.78,12.79,12.76,12.76,34400.0,11.6629,11.672,11.6446,11.6446,34400.0
2013-09-20 11:40:00,12.76,12.77,12.74,12.76,102000.0,11.6446,11.6538,11.6264,11.6446,102000.0
2013-09-20 11:45:00,12.75,12.76,12.75,12.75,24400.0,11.6355,11.6446,11.6355,11.6355,24400.0
2013-09-20 11:50:00,12.75,12.76,12.75,12.75,31200.0,11.6355,11.6446,11.6355,11.6355,31200.0
2013-09-20 11:55:00,12.75,12.75,12.7,12.7,80400.0,11.6355,11.6355,11.5899,11.5899,80400.0
2013-09-20 12:00:00,12.71,12.72,12.7,12.72,38400.0,11.599,11.6081,11.5899,11.6081,38400.0
2013-09-20 12:05:00,12.72,12.74,12.72,12.73,31600.0,11.6081,11.6264,11.6081,11.6173,31600.0
2013-09-20 12:10:00,12.73,12.73,12.72,12.72,14800.0,11.6173,11.6173,11.6081,11.6081,14800.0
2013-09-20 12:15:00,12.72,12.72,12.71,12.71,40400.0,11.6081,11.6081,11.599,11.599,40400.0
2013-09-20 12:20:00,12.72,12.72,12.67,12.68,113600.0,11.6081,11.6081,11.5625,11.5716,113600.0
2013-09-20 12:25:00,12.68,12.7,12.67,12.68,52000.0,11.5716,11.5899,11.5625,11.5716,52000.0
2013-09-20 12:30:00,12.68,12.69,12.67,12.67,34400.0,11.5716,11.5807,11.5625,11.5625,34400.0
2013-09-20 12:35:00,12.68,12.71,12.68,12.7,145200.0,11.5716,11.599,11.5716,11.5899,145200.0
2013-09-20 12:40:00,12.7,12.72,12.7,12.72,26800.0,11.5899,11.6081,11.5899,11.6081,26800.0
2013-09-20 12:45:00,12.72,12.74,12.72,12.73,60800.0,11.6081,11.6264,11.6081,11.6173,60800.0
2013-09-20 12:50:00,12.72,12.74,12.72,12.72,37200.0,11.6081,11.6264,11.6081,11.6081,37200.0
2013-09-20 12:55:00,12.72,12.73,12.72,12.73,26000.0,11.6081,11.6173,11.6081,11.6173,26000.0
2013-09-20 13:00:00,12.74,12.74,12.72,12.72,119200.0,11.6264,11.6264,11.6081,11.6081,119200.0
2013-09-20 13:05:00,12.72,12.72,12.7,12.7,8000.0,11.6081,11.6081,11.5899,11.5899,8000.0
2013-09-20 13:10:00,12.71,12.71,12.69,12.69,72000.0,11.599,11.599,11.5807,11.5807,72000.0
2013-09-20 13:15:00,12.69,12.69,12.67,12.68,88000.0,11.5807,11.5807,11.5625,11.5716,88000.0
2013-09-20 13:20:00,12.68,12.69,12.67,12.67,36800.0,11.5716,11.5807,11.5625,11.5625,36800.0
2013-09-20 13:25:00,12.67,12.69,12.66,12.69,62400.0,11.5625,11.5807,11.5534,11.5807,62400.0
2013-09-20 13:30:00,12.69,12.7,12.68,12.7,37600.0,11.5807,11.5899,11.5716,11.5899,37600.0
2013-09-20 13:35:00,12.7,12.7,12.67,12.67,28400.0,11.5899,11.5899,11.5625,11.5625,28400.0
2013-09-20 13:40:00,12.67,12.67,12.64,12.64,74000.0,11.5625,11.5625,11.5351,11.5351,74000.0
2013-09-20 13:45:00,12.64,12.66,12.64,12.65,36400.0,11.5351,11.5534,11.5351,11.5442,36400.0
2013-09-20 13:50:00,12.66,12.68,12.66,12.67,26400.0,11.5534,11.5716,11.5534,11.5625,26400.0
2013-09-20 13:55:00,12.67,12.67,12.64,12.64,71200.0,11.5625,11.5625,11.5351,11.5351,71200.0
2013-09-20 14:00:00,12.64,12.64,12.62,12.64,152400.0,11.5351,11.5351,11.5169,11.5351,152400.0
2013-09-20 14:05:00,12.63,12.64,12.63,12.63,112400.0,11.526,11.5351,11.526,11.526,112400.0
2013-09-20 14:10:00,12.64,12.64,12.63,12.63,30800.0,11.5351,11.5351,11.526,11.526,30800.0
2013-09-20 14:15:00,12.63,12.63,12.62,12.63,28800.0,11.526,11.526,11.5169,11.526,28800.0
2013-09-20 14:20:00,12.63,12.67,12.63,12.66,78400.0,11.526,11.5625,11.526,11.5534,78400.0
2013-09-20 14:25:00,12.66,12.68,12.66,12.67,147200.0,11.5534,11.5716,11.5534,11.5625,147200.0
2013-09-20 14:30:00,12.68,12.68,12.67,12.67,75600.0,11.5716,11.5716,11.5625,11.5625,75600.0
2013-09-20 14:35:00,12.67,12.67,12.63,12.63,106800.0,11.5625,11.5625,11.526,11.526,106800.0
2013-09-20 14:40:00,12.63,12.65,12.61,12.62,132000.0,11.526,11.5442,11.5077,11.5169,132000.0
2013-09-20 14:45:00,12.62,12.66,12.62,12.65,76800.0,11.5169,11.5534,11.5169,11.5442,76800.0
2013-09-20 14:50:00,12.65,12.66,12.65,12.65,49200.0,11.5442,11.5534,11.5442,11.5442,49200.0
2013-09-20 14:55:00,12.65,12.67,12.64,12.65,49200.0,11.5442,11.5625,11.5351,11.5442,49200.0
2013-09-20 15:00:00,12.65,12.68,12.65,12.66,120800.0,11.5442,11.5716,11.5442,11.5534,120800.0
2013-09-20 15:05:00,12.67,12.67,12.65,12.65,53200.0,11.5625,11.5625,11.5442,11.5442,53200.0
2013-09-20 15:10:00,12.63,12.65,12.63,12.63,160000.0,11.526,11.5442,11.526,11.526,160000.0
2013-09-20 15:15:00,12.63,12.65,12.63,12.64,51200.0,11.526,11.5442,11.526,11.5351,51200.0
2013-09-20 15:20:00,12.64,12.65,12.6,12.6,105600.0,11.5351,11.5442,11.4986,11.4986,105600.0
2013-09-20 15:25:00,12.6,12.62,12.58,12.58,99200.0,11.4986,11.5169,11.4804,11.4804,99200.0
2013-09-20 15:30:00,12.58,12.59,12.56,12.56,125200.0,11.4804,11.4895,11.4621,11.4621,125200.0
2013-09-20 15:35:00,12.56,12.62,12.56,12.61,116800.0,11.4621,11.5169,11.4621,11.5077,116800.0
2013-09-20 15:40:00,12.62,12.63,12.61,12.62,59200.0,11.5169,11.526,11.5077,11.5169,59200.0
2013-09-20 15:45:00,12.62,12.62,12.57,12.59,220400.0,11.5169,11.5169,11.4712,11.4895,220400.0
2013-09-20 15:50:00,12.59,12.61,12.58,12.6,185600.0,11.4895,11.5077,11.4804,11.4986,185600.0
2013-09-20 15:55:00,12.6,12.62,12.57,12.58,439200.0,11.4986,11.5169,11.4712,11.4804,439200.0
2013-09-23 09:30:00,12.54,12.56,12.54,12.54,136000.0,11.4439,11.4621,11.4439,11.4439,136000.0
2013-09-23 09:35:00,12.53,12.53,12.5,12.53,222400.0,11.4347,11.4347,11.4074,11.4347,222400.0
2013-09-23 09:40:00,12.53,12.54,12.48,12.48,111200.0,11.4347,11.4439,11.3891,11.3891,111200.0
2013-09-23 09:45:00,12.49,12.49,12.47,12.48,230800.0,11.3982,11.3982,11.38,11.3891,230800.0
2013-09-23 09:50:00,12.48,12.49,12.45,12.45,100800.0,11.3891,11.3982,11.3617,11.3617,100800.0
2013-09-23 09:55:00,12.45,12.46,12.44,12.44,100400.0,11.3617,11.3709,11.3526,11.3526,100400.0
2013-09-23 10:00:00,12.44,12.46,12.44,12.44,50000.0,11.3526,11.3709,11.3526,11.3526,50000.0
2013-09-23 10:05:00,12.44,12.44,12.42,12.42,67200.0,11.3526,11.3526,11.3344,11.3344,67200.0
2013-09-23 10:10:00,12.41,12.43,12.39,12.42,99600.0,11.3252,11.3435,11.307,11.3344,99600.0
2013-09-23 10:15:00,12.41,12.44,12.41,12.44,50800.0,11.3252,11.3526,11.3252,11.3526,50800.0
2013-09-23 10:20:00,12.44,12.44,12.42,12.42,49200.0,11.3526,11.3526,11.3344,11.3344,49200.0
2013-09-23 10:25:00,12.43,12.43,12.39,12.4,64000.0,11.3435,11.3435,11.307,11.3161,64000.0
2013-09-23 10:30:00,12.4,12.43,12.38,12.42,137600.0,11.3161,11.3435,11.2978,11.3344,137600.0
2013-09-23 10:35:00,12.42,12.43,12.4,12.42,56800.0,11.3344,11.3435,11.3161,11.3344,56800.0
2013-09-23 10:40:00,12.41,12.42,12.4,12.41,44800.0,11.3252,11.3344,11.3161,11.3252,44800.0
2013-09-23 10:45:00,12.42,12.43,12.4,12.41,87600.0,11.3344,11.3435,11.3161,11.3252,87600.0
2013-09-23 10:50:00,12.41,12.41,12.38,12.38,112000.0,11.3252,11.3252,11.2978,11.2978,112000.0
2013-09-23 10:55:00,12.38,12.38,12.31,12.33,259200.0,11.2978,11.2978,11.234,11.2522,259200.0
2013-09-23 11:00:00,12.34,12.36,12.33,12.33,161600.0,11.2613,11.2796,11.2522,11.2522,161600.0
2013-09-23 11:05:00,12.34,12.34,12.31,12.31,164000.0,11.2613,11.2613,11.234,11.234,164000.0
2013-09-23 11:10:00,12.31,12.32,12.29,12.31,243600.0,11.234,11.2431,11.2157,11.234,243600.0
2013-09-23 11:15:00,12.32,12.34,12.31,12.33,91600.0,11.2431,11.2613,11.234,11.2522,91600.0
2013-09-23 11:20:00,12.33,12.34,12.32,12.33,27600.0,11.2522,11.2613,11.2431,11.2522,27600.0
2013-09-23 11:25:00,12.33,12.35,12.32,12.34,103200.0,11.2522,11.2705,11.2431,11.2613,103200.0
2013-09-23 11:30:00,12.35,12.36,12.34,12.36,21600.0,11.2705,11.2796,11.2613,11.2796,21600.0
2013-09-23 11:35:00,12.36,12.38,12.35,12.37,50400.0,11.2796,11.2978,11.2705,11.2887,50400.0
2013-09-23 11:40:00,12.38,12.38,12.37,12.37,33600.0,11.2978,11.2978,11.2887,11.2887,33600.0
2013-09-23 11:45:00,12.37,12.37,12.35,12.36,47200.0,11.2887,11.2887,11.2705,11.2796,47200.0
2013-09-23 11:50:00,12.36,12.37,12.34,12.36,22400.0,11.2796,11.2887,11.2613,11.2796,22400.0
2013-09-23 11:55:00,12.37,12.37,12.35,12.35,38000.0,11.2887,11.2887,11.2705,11.2705,38000.0
2013-09-23 12:00:00,12.34,12.38,12.34,12.38,51200.0,11.2613,11.2978,11.2613,11.2978,51200.0
2013-09-23 12:05:00,12.38,12.4,12.38,12.38,55200.0,11.2978,11.3161,11.2978,11.2978,55200.0
2013-09-23 12:10:00,12.39,12.4,12.38,12.39,128400.0,11.307,11.3161,11.2978,11.307,128400.0
2013-09-23 12:15:00,12.4,12.4,12.38,12.38,64800.0,11.3161,11.3161,11.2978,11.2978,64800.0
2013-09-23 12:20:00,12.38,12.4,12.38,12.4,29600.0,11.2978,11.3161,11.2978,11.3161,29600.0
2013-09-23 12:25:00,12.4,12.4,12.38,12.4,23600.0,11.3161,11.3161,11.2978,11.3161,23600.0
2013-09-23 12:30:00,12.4,12.4,12.38,12.38,46800.0,11.3161,11.3161,11.2978,11.2978,46800.0
2013-09-23 12:35:00,12.39,12.4,12.39,12.4,24000.0,11.307,11.3161,11.307,11.3161,24000.0
2013-09-23 12:40:00,12.41,12.41,12.4,12.4,47200.0,11.3252,11.3252,11.3161,11.3161,47200.0
2013-09-23 12:45:00,12.4,12.4,12.39,12.39,38800.0,11.3161,11.3161,11.307,11.307,38800.0
2013-09-23 12:50:00,12.4,12.42,12.4,12.42,38400.0,11.3161,11.3344,11.3161,11.3344,38400.0
2013-09-23 12:55:00,12.42,12.43,12.42,12.42,22800.0,11.3344,11.3435,11.3344,11.3344,22800.0
2013-09-23 13:00:00,12.42,12.43,12.41,12.43,104800.0,11.3344,11.3435,11.3252,11.3435,104800.0
2013-09-23 13:05:00,12.43,12.43,12.41,12.42,21600.0,11.3435,11.3435,11.3252,11.3344,21600.0
2013-09-23 13:10:00,12.42,12.42,12.38,12.38,58800.0,11.3344,11.3344,11.2978,11.2978,58800.0
2013-09-23 13:15:00,12.38,12.38,12.37,12.38,64400.0,11.2978,11.2978,11.2887,11.2978,64400.0
2013-09-23 13:20:00,12.38,12.39,12.38,12.38,30400.0,11.2978,11.307,11.2978,11.2978,30400.0
2013-09-23 13:25:00,12.38,12.41,12.38,12.41,62400.0,11.2978,11.3252,11.2978,11.3252,62400.0
2013-09-23 13:30:00,12.41,12.41,12.4,12.41,16800.0,11.3252,11.3252,11.3161,11.3252,16800.0
2013-09-23 13:35:00,12.41,12.41,12.4,12.4,9600.0,11.3252,11.3252,11.3161,11.3161,9600.0
2013-09-23 13:40:00,12.41,12.41,12.39,12.4,50800.0,11.3252,11.3252,11.307,11.3161,50800.0
2013-09-23 13:45:00,12.4,12.43,12.4,12.43,13600.0,11.3161,11.3435,11.3161,11.3435,13600.0
2013-09-23 13:50:00,12.43,12.46,12.43,12.45,138400.0,11.3435,11.3709,11.3435,11.3617,138400.0
2013-09-23 13:55:00,12.45,12.46,12.45,12.46,36400.0,11.3617,11.3709,11.3617,11.3709,36400.0
2013-09-23 14:00:00,12.46,12.47,12.46,12.47,37200.0,11.3709,11.38,11.3709,11.38,37200.0
2013-09-23 14:05:00,12.47,12.47,12.46,12.47,98000.0,11.38,11.38,11.3709,11.38,98000.0
2013-09-23 14:10:00,12.47,12.47,12.45,12.46,50800.0,11.38,11.38,11.3617,11.3709,50800.0
2013-09-23 14:15:00,12.46,12.46,12.45,12.46,31600.0,11.3709,11.3709,11.3617,11.3709,31600.0
2013-09-23 14:20:00,12.46,12.46,12.43,12.43,72000.0,11.3709,11.3709,11.3435,11.3435,72000.0
2013-09-23 14:25:00,12.43,12.43,12.4,12.41,115600.0,11.3435,11.3435,11.3161,11.3252,115600.0
2013-09-23 14:30:00,12.41,12.42,12.41,12.42,54800.0,11.3252,11.3344,11.3252,11.3344,54800.0
2013-09-23 14:35:00,12.42,12.43,12.4,12.42,89200.0,11.3344,11.3435,11.3161,11.3344,89200.0
2013-09-23 14:40:00,12.42,12.43,12.41,12.43,47200.0,11.3344,11.3435,11.3252,11.3435,47200.0
2013-09-23 14:45:00,12.43,12.43,12.41,12.41,32400.0,11.3435,11.3435,11.3252,11.3252,32400.0
2013-09-23 14:50:00,12.41,12.46,12.41,12.46,42000.0,11.3252,11.3709,11.3252,11.3709,42000.0
2013-09-23 14:55:00,12.45,12.46,12.45,12.46,85200.0,11.3617,11.3709,11.3617,11.3709,85200.0
2013-09-23 15:00:00,12.46,12.46,12.42,12.44,120800.0,11.3709,11.3709,11.3344,11.3526,120800.0
2013-09-23 15:05:00,12.44,12.45,12.43,12.44,31600.0,11.3526,11.3617,11.3435,11.3526,31600.0
2013-09-23 15:10:00,12.45,12.45,12.42,12.42,37600.0,11.3617,11.3617,11.3344,11.3344,37600.0
2013-09-23 15:15:00,12.42,12.44,12.42,12.44,38000.0,11.3344,11.3526,11.3344,11.3526,38000.0
2013-09-23 15:20:00,12.43,12.43,12.4,12.4,92800.0,11.3435,11.3435,11.3161,11.3161,92800.0
2013-09-23 15:25:00,12.4,12.41,12.38,12.38,92800.0,11.3161,11.3252,11.2978,11.2978,92800.0
2013-09-23 15:30:00,12.38,12.41,12.38,12.4,83600.0,11.2978,11.3252,11.2978,11.3161,83600.0
2013-09-23 15:35:00,12.4,12.44,12.4,12.43,187200.0,11.3161,11.3526,11.3161,11.3435,187200.0
2013-09-23 15:40:00,12.43,12.44,12.42,12.44,193600.0,11.3435,11.3526,11.3344,11.3526,193600.0
2013-09-23 15:45:00,12.44,12.45,12.41,12.42,141200.0,11.3526,11.3617,11.3252,11.3344,141200.0
2013-09-23 15:50:00,12.42,12.43,12.41,12.43,397600.0,11.3344,11.3435,11.3252,11.3435,397600.0
2013-09-23 15:55:00,12.43,12.43,12.39,12.41,373600.0,11.3435,11.3435,11.307,11.3252,373600.0
2013-09-24 09:30:00,12.4,12.41,12.37,12.4,159600.0,11.3161,11.3252,11.2887,11.3161,159600.0
2013-09-24 09:35:00,12.4,12.4,12.35,12.35,110000.0,11.3161,11.3161,11.2705,11.2705,110000.0
2013-09-24 09:40:00,12.36,12.37,12.33,12.33,108800.0,11.2796,11.2887,11.2522,11.2522,108800.0
2013-09-24 09:45:00,12.34,12.39,12.34,12.38,105600.0,11.2613,11.307,11.2613,11.2978,105600.0
2013-09-24 09:50:00,12.37,12.37,12.34,12.35,111600.0,11.2887,11.2887,11.2613,11.2705,111600.0
2013-09-24 09:55:00,12.35,12.36,12.34,12.35,23600.0,11.2705,11.2796,11.2613,11.2705,23600.0
2013-09-24 10:00:00,12.35,12.35,12.3,12.3,221200.0,11.2705,11.2705,11.2248,11.2248,221200.0
2013-09-24 10:05:00,12.3,12.32,12.3,12.31,117600.0,11.2248,11.2431,11.2248,11.234,117600.0
2013-09-24 10:10:00,12.3,12.32,12.29,12.29,77200.0,11.2248,11.2431,11.2157,11.2157,77200.0
2013-09-24 10:15:00,12.29,12.29,12.26,12.27,121200.0,11.2157,11.2157,11.1883,11.1975,121200.0
2013-09-24 10:20:00,12.27,12.29,12.26,12.29,126000.0,11.1975,11.2157,11.1883,11.2157,126000.0
2013-09-24 10:25:00,12.28,12.35,12.28,12.35,98000.0,11.2066,11.2705,11.2066,11.2705,98000.0
2013-09-24 10:30:00,12.35,12.36,12.34,12.35,124400.0,11.2705,11.2796,11.2613,11.2705,124400.0
2013-09-24 10:35:00,12.36,12.4,12.36,12.38,154800.0,11.2796,11.3161,11.2796,11.2978,154800.0
2013-09-24 10:40:00,12.38,12.41,12.38,12.4,113600.0,11.2978,11.3252,11.2978,11.3161,113600.0
2013-09-24 10:45:00,12.4,12.42,12.4,12.4,61200.0,11.3161,11.3344,11.3161,11.3161,61200.0
2013-09-24 10:50:00,12.4,12.45,12.4,12.44,71600.0,11.3161,11.3617,11.3161,11.3526,71600.0
2013-09-24 10:55:00,12.44,12.46,12.44,12.44,70400.0,11.3526,11.3709,11.3526,11.3526,70400.0
2013-09-24 11:00:00,12.44,12.47,12.44,12.47,50000.0,11.3526,11.38,11.3526,11.38,50000.0
2013-09-24 11:05:00,12.47,12.47,12.46,12.46,50000.0,11.38,11.38,11.3709,11.3709,50000.0
2013-09-24 11:10:00,12.45,12.47,12.45,12.47,23600.0,11.3617,11.38,11.3617,11.38,23600.0
2013-09-24 11:15:00,12.47,12.48,12.47,12.48,50000.0,11.38,11.3891,11.38,11.3891,50000.0
2013-09-24 11:20:00,12.48,12.48,12.46,12.47,30000.0,11.3891,11.3891,11.3709,11.38,30000.0
2013-09-24 11:25:00,12.46,12.47,12.44,12.45,36800.0,11.3709,11.38,11.3526,11.3617,36800.0
2013-09-24 11:30:00,12.45,12.46,12.45,12.46,20800.0,11.3617,11.3709,11.3617,11.3709,20800.0
2013-09-24 11:35:00,12.45,12.45,12.45,12.45,10800.0,11.3617,11.3617,11.3617,11.3617,10800.0
2013-09-24 11:40:00,12.46,12.46,12.45,12.46,17600.0,11.3709,11.3709,11.3617,11.3709,17600.0
2013-09-24 11:45:00,12.46,12.46,12.45,12.45,17600.0,11.3709,11.3709,11.3617,11.3617,17600.0
2013-09-24 11:50:00,12.45,12.46,12.44,12.46,11200.0,11.3617,11.3709,11.3526,11.3709,11200.0
2013-09-24 11:55:00,12.46,12.47,12.46,12.47,32800.0,11.3709,11.38,11.3709,11.38,32800.0
2013-09-24 12:00:00,12.47,12.48,12.45,12.45,33200.0,11.38,11.3891,11.3617,11.3617,33200.0
2013-09-24 12:05:00,12.45,12.46,12.45,12.46,70000.0,11.3617,11.3709,11.3617,11.3709,70000.0
2013-09-24 12:10:00,12.46,12.47,12.46,12.47,44400.0,11.3709,11.38,11.3709,11.38,44400.0
2013-09-24 12:15:00,12.46,12.46,12.46,12.46,19600.0,11.3709,11.3709,11.3709,11.3709,19600.0
2013-09-24 12:20:00,12.46,12.47,12.45,12.47,14400.0,11.3709,11.38,11.3617,11.38,14400.0
2013-09-24 12:25:00,12.47,12.48,12.46,12.48,33200.0,11.38,11.3891,11.3709,11.3891,33200.0
2013-09-24 12:30:00,12.49,12.49,12.47,12.48,12400.0,11.3982,11.3982,11.38,11.3891,12400.0
2013-09-24 12:35:00,12.49,12.5,12.49,12.49,56800.0,11.3982,11.4074,11.3982,11.3982,56800.0
2013-09-24 12:40:00,12.49,12.5,12.49,12.5,35200.0,11.3982,11.4074,11.3982,11.4074,35200.0
2013-09-24 12:45:00,12.51,12.52,12.5,12.5,22400.0,11.4165,11.4256,11.4074,11.4074,22400.0
2013-09-24 12:50:00,12.5,12.5,12.49,12.49,3600.0,11.4074,11.4074,11.3982,11.3982,3600.0
2013-09-24 12:55:00,12.49,12.49,12.49,12.49,2800.0,11.3982,11.3982,11.3982,11.3982,2800.0
2013-09-24 13:00:00,12.49,12.5,12.49,12.49,19200.0,11.3982,11.4074,11.3982,11.3982,19200.0
2013-09-24 13:05:00,12.49,12.49,12.48,12.48,5600.0,11.3982,11.3982,11.3891,11.3891,5600.0
2013-09-24 13:10:00,12.48,12.49,12.48,12.49,38800.0,11.3891,11.3982,11.3891,11.3982,38800.0
2013-09-24 13:15:00,12.49,12.49,12.49,12.49,23200.0,11.3982,11.3982,11.3982,11.3982,23200.0
2013-09-24 13:20:00,12.49,12.5,12.49,12.49,9200.0,11.3982,11.4074,11.3982,11.3982,9200.0
2013-09-24 13:25:00,12.49,12.51,12.49,12.51,98800.0,11.3982,11.4165,11.3982,11.4165,98800.0
2013-09-24 13:30:00,12.51,12.52,12.5,12.51,28400.0,11.4165,11.4256,11.4074,11.4165,28400.0
2013-09-24 13:35:00,12.52,12.52,12.51,12.51,129600.0,11.4256,11.4256,11.4165,11.4165,129600.0
2013-09-24 13:40:00,12.51,12.52,12.51,12.52,57600.0,11.4165,11.4256,11.4165,11.4256,57600.0
2013-09-24 13:45:00,12.52,12.54,12.52,12.54,51600.0,11.4256,11.4439,11.4256,11.4439,51600.0
2013-09-24 13:50:00,12.53,12.53,12.52,12.53,20000.0,11.4347,11.4347,11.4256,11.4347,20000.0
2013-09-24 13:55:00,12.52,12.52,12.5,12.5,53200.0,11.4256,11.4256,11.4074,11.4074,53200.0
2013-09-24 14:00:00,12.5,12.51,12.5,12.51,18800.0,11.4074,11.4165,11.4074,11.4165,18800.0
2013-09-24 14:05:00,12.5,12.51,12.49,12.51,22000.0,11.4074,11.4165,11.3982,11.4165,22000.0
2013-09-24 14:10:00,12.51,12.51,12.49,12.49,40000.0,11.4165,11.4165,11.3982,11.3982,40000.0
2013-09-24 14:15:00,12.5,12.5,12.48,12.5,30800.0,11.4074,11.4074,11.3891,11.4074,30800.0
2013-09-24 14:20:00,12.5,12.5,12.49,12.49,28400.0,11.4074,11.4074,11.3982,11.3982,28400.0
2013-09-24 14:25:00,12.48,12.48,12.45,12.46,67600.0,11.3891,11.3891,11.3617,11.3709,67600.0
2013-09-24 14:30:00,12.45,12.47,12.45,12.47,28000.0,11.3617,11.38,11.3617,11.38,28000.0
2013-09-24 14:35:00,12.46,12.46,12.45,12.46,25200.0,11.3709,11.3709,11.3617,11.3709,25200.0
2013-09-24 14:40:00,12.46,12.46,12.45,12.46,18400.0,11.3709,11.3709,11.3617,11.3709,18400.0
2013-09-24 14:45:00,12.47,12.47,12.46,12.46,71200.0,11.38,11.38,11.3709,11.3709,71200.0
2013-09-24 14:50:00,12.46,12.46,12.44,12.46,25200.0,11.3709,11.3709,11.3526,11.3709,25200.0
2013-09-24 14:55:00,12.46,12.47,12.44,12.44,30800.0,11.3709,11.38,11.3526,11.3526,30800.0
2013-09-24 15:00:00,12.45,12.45,12.42,12.42,52000.0,11.3617,11.3617,11.3344,11.3344,52000.0
2013-09-24 15:05:00,12.43,12.43,12.42,12.43,25600.0,11.3435,11.3435,11.3344,11.3435,25600.0
2013-09-24 15:10:00,12.43,12.44,12.42,12.44,16400.0,11.3435,11.3526,11.3344,11.3526,16400.0
2013-09-24 15:15:00,12.45,12.46,12.45,12.45,41600.0,11.3617,11.3709,11.3617,11.3617,41600.0
2013-09-24 15:20:00,12.45,12.46,12.45,12.45,10800.0,11.3617,11.3709,11.3617,11.3617,10800.0
2013-09-24 15:25:00,12.45,12.45,12.4,12.4,27200.0,11.3617,11.3617,11.3161,11.3161,27200.0
2013-09-24 15:30:00,12.41,12.41,12.38,12.4,42800.0,11.3252,11.3252,11.2978,11.3161,42800.0
2013-09-24 15:35:00,12.38,12.38,12.36,12.37,47600.0,11.2978,11.2978,11.2796,11.2887,47600.0
2013-09-24 15:40:00,12.36,12.38,12.35,12.38,65600.0,11.2796,11.2978,11.2705,11.2978,65600.0
2013-09-24 15:45:00,12.37,12.37,12.33,12.33,157600.0,11.2887,11.2887,11.2522,11.2522,157600.0
2013-09-24 15:50:00,12.33,12.34,12.31,12.32,156800.0,11.2522,11.2613,11.234,11.2431,156800.0
2013-09-24 15:55:00,12.33,12.33,12.29,12.32,491600.0,11.2522,11.2522,11.2157,11.2431,491600.0
2013-09-25 09:30:00,12.35,12.35,12.29,12.29,256800.0,11.2705,11.2705,11.2157,11.2157,256800.0
2013-09-25 09:35:00,12.29,12.29,12.25,12.27,227600.0,11.2157,11.2157,11.1792,11.1975,227600.0
2013-09-25 09:40:00,12.26,12.31,12.25,12.28,127200.0,11.1883,11.234,11.1792,11.2066,127200.0
2013-09-25 09:45:00,12.28,12.29,12.21,12.27,252800.0,11.2066,11.2157,11.1427,11.1975,252800.0
2013-09-25 09:50:00,12.28,12.29,12.24,12.28,141600.0,11.2066,11.2157,11.1701,11.2066,141600.0
2013-09-25 09:55:00,12.28,12.31,12.26,12.28,142400.0,11.2066,11.234,11.1883,11.2066,142400.0
2013-09-25 10:00:00,12.28,12.32,12.23,12.3,229600.0,11.2066,11.2431,11.161,11.2248,229600.0
2013-09-25 10:05:00,12.3,12.3,12.23,12.23,216000.0,11.2248,11.2248,11.161,11.161,216000.0
2013-09-25 10:10:00,12.24,12.24,12.19,12.21,390000.0,11.1701,11.1701,11.1245,11.1427,390000.0
2013-09-25 10:15:00,12.22,12.24,12.21,12.22,86800.0,11.1518,11.1701,11.1427,11.1518,86800.0
2013-09-25 10:20:00,12.22,12.26,12.21,12.26,177600.0,11.1518,11.1883,11.1427,11.1883,177600.0
2013-09-25 10:25:00,12.26,12.3,12.24,12.29,141200.0,11.1883,11.2248,11.1701,11.2157,141200.0
2013-09-25 10:30:00,12.29,12.32,12.28,12.31,164000.0,11.2157,11.2431,11.2066,11.234,164000.0
2013-09-25 10:35:00,12.32,12.33,12.3,12.31,237200.0,11.2431,11.2522,11.2248,11.234,237200.0
2013-09-25 10:40:00,12.31,12.34,12.31,12.32,155600.0,11.234,11.2613,11.234,11.2431,155600.0
2013-09-25 10:45:00,12.32,12.32,12.3,12.3,69600.0,11.2431,11.2431,11.2248,11.2248,69600.0
2013-09-25 10:50:00,12.3,12.31,12.3,12.31,90000.0,11.2248,11.234,11.2248,11.234,90000.0
2013-09-25 10:55:00,12.31,12.32,12.29,12.29,124000.0,11.234,11.2431,11.2157,11.2157,124000.0
2013-09-25 11:00:00,12.29,12.3,12.26,12.27,525200.0,11.2157,11.2248,11.1883,11.1975,525200.0
2013-09-25 11:05:00,12.27,12.29,12.26,12.29,170800.0,11.1975,11.2157,11.1883,11.2157,170800.0
2013-09-25 11:10:00,12.29,12.31,12.28,12.31,61600.0,11.2157,11.234,11.2066,11.234,61600.0
2013-09-25 11:15:00,12.31,12.37,12.31,12.37,413600.0,11.234,11.2887,11.234,11.2887,413600.0
2013-09-25 11:20:00,12.38,12.38,12.36,12.36,107600.0,11.2978,11.2978,11.2796,11.2796,107600.0
2013-09-25 11:25:00,12.36,12.39,12.36,12.38,152400.0,11.2796,11.307,11.2796,11.2978,152400.0
2013-09-25 11:30:00,12.38,12.4,12.37,12.38,96400.0,11.2978,11.3161,11.2887,11.2978,96400.0
2013-09-25 11:35:00,12.38,12.4,12.38,12.4,182400.0,11.2978,11.3161,11.2978,11.3161,182400.0
2013-09-25 11:40:00,12.39,12.4,12.37,12.38,193200.0,11.307,11.3161,11.2887,11.2978,193200.0
2013-09-25 11:45:00,12.38,12.38,12.38,12.38,46400.0,11.2978,11.2978,11.2978,11.2978,46400.0
2013-09-25 11:50:00,12.38,12.4,12.38,12.4,99200.0,11.2978,11.3161,11.2978,11.3161,99200.0
2013-09-25 11:55:00,12.4,12.41,12.38,12.39,98000.0,11.3161,11.3252,11.2978,11.307,98000.0
2013-09-25 12:00:00,12.39,12.39,12.35,12.36,283200.0,11.307,11.307,11.2705,11.2796,283200.0
2013-09-25 12:05:00,12.37,12.38,12.36,12.36,37200.0,11.2887,11.2978,11.2796,11.2796,37200.0
2013-09-25 12:10:00,12.37,12.38,12.36,12.37,59600.0,11.2887,11.2978,11.2796,11.2887,59600.0
2013-09-25 12:15:00,12.38,12.4,12.38,12.38,82800.0,11.2978,11.3161,11.2978,11.2978,82800.0
2013-09-25 12:20:00,12.38,12.38,12.3,12.3,229600.0,11.2978,11.2978,11.2248,11.2248,229600.0
2013-09-25 12:25:00,12.3,12.32,12.28,12.32,204800.0,11.2248,11.2431,11.2066,11.2431,204800.0
2013-09-25 12:30:00,12.31,12.33,12.31,12.32,44800.0,11.234,11.2522,11.234,11.2431,44800.0
2013-09-25 12:35:00,12.31,12.33,12.31,12.33,30400.0,11.234,11.2522,11.234,11.2522,30400.0
2013-09-25 12:40:00,12.33,12.33,12.3,12.31,38800.0,11.2522,11.2522,11.2248,11.234,38800.0
2013-09-25 12:45:00,12.33,12.34,12.32,12.34,55200.0,11.2522,11.2613,11.2431,11.2613,55200.0
2013-09-25 12:50:00,12.34,12.34,12.31,12.31,91600.0,11.2613,11.2613,11.234,11.234,91600.0
2013-09-25 12:55:00,12.31,12.34,12.31,12.34,110800.0,11.234,11.2613,11.234,11.2613,110800.0
2013-09-25 13:00:00,12.34,12.37,12.34,12.36,92000.0,11.2613,11.2887,11.2613,11.2796,92000.0
2013-09-25 13:05:00,12.36,12.36,12.35,12.35,18400.0,11.2796,11.2796,11.2705,11.2705,18400.0
2013-09-25 13:10:00,12.36,12.37,12.35,12.36,19200.0,11.2796,11.2887,11.2705,11.2796,19200.0
2013-09-25 13:15:00,12.36,12.36,12.34,12.34,22800.0,11.2796,11.2796,11.2613,11.2613,22800.0
2013-09-25 13:20:00,12.34,12.34,12.34,12.34,44800.0,11.2613,11.2613,11.2613,11.2613,44800.0
2013-09-25 13:25:00,12.33,12.33,12.31,12.31,66400.0,11.2522,11.2522,11.234,11.234,66400.0
2013-09-25 13:30:00,12.31,12.31,12.24,12.25,193200.0,11.234,11.234,11.1701,11.1792,193200.0
2013-09-25 13:35:00,12.25,12.26,12.22,12.22,168400.0,11.1792,11.1883,11.1518,11.1518,168400.0
2013-09-25 13:40:00,12.22,12.23,12.2,12.2,121600.0,11.1518,11.161,11.1336,11.1336,121600.0
2013-09-25 13:45:00,12.2,12.23,12.2,12.23,196800.0,11.1336,11.161,11.1336,11.161,196800.0
2013-09-25 13:50:00,12.23,12.23,12.18,12.21,74400.0,11.161,11.161,11.1153,11.1427,74400.0
2013-09-25 13:55:00,12.21,12.27,12.21,12.26,289600.0,11.1427,11.1975,11.1427,11.1883,289600.0
2013-09-25 14:00:00,12.26,12.28,12.26,12.28,168000.0,11.1883,11.2066,11.1883,11.2066,168000.0
2013-09-25 14:05:00,12.28,12.29,12.23,12.23,118400.0,11.2066,11.2157,11.161,11.161,118400.0
2013-09-25 14:10:00,12.24,12.26,12.22,12.25,120400.0,11.1701,11.1883,11.1518,11.1792,120400.0
2013-09-25 14:15:00,12.24,12.29,12.24,12.25,92000.0,11.1701,11.2157,11.1701,11.1792,92000.0
2013-09-25 14:20:00,12.26,12.28,12.24,12.24,39200.0,11.1883,11.2066,11.1701,11.1701,39200.0
2013-09-25 14:25:00,12.25,12.28,12.25,12.25,96000.0,11.1792,11.2066,11.1792,11.1792,96000.0
2013-09-25 14:30:00,12.25,12.26,12.24,12.24,42800.0,11.1792,11.1883,11.1701,11.1701,42800.0
2013-09-25 14:35:00,12.24,12.25,12.22,12.24,84400.0,11.1701,11.1792,11.1518,11.1701,84400.0
2013-09-25 14:40:00,12.24,12.27,12.24,12.26,27200.0,11.1701,11.1975,11.1701,11.1883,27200.0
2013-09-25 14:45:00,12.26,12.28,12.26,12.28,42800.0,11.1883,11.2066,11.1883,11.2066,42800.0
2013-09-25 14:50:00,12.28,12.28,12.26,12.28,58800.0,11.2066,11.2066,11.1883,11.2066,58800.0
2013-09-25 14:55:00,12.27,12.29,12.24,12.24,60800.0,11.1975,11.2157,11.1701,11.1701,60800.0
2013-09-25 15:00:00,12.24,12.26,12.24,12.25,54000.0,11.1701,11.1883,11.1701,11.1792,54000.0
2013-09-25 15:05:00,12.25,12.28,12.24,12.28,36000.0,11.1792,11.2066,11.1701,11.2066,36000.0
2013-09-25 15:10:00,12.28,12.32,12.28,12.3,143600.0,11.2066,11.2431,11.2066,11.2248,143600.0
2013-09-25 15:15:00,12.3,12.3,12.29,12.29,47200.0,11.2248,11.2248,11.2157,11.2157,47200.0
2013-09-25 15:20:00,12.29,12.29,12.25,12.26,111600.0,11.2157,11.2157,11.1792,11.1883,111600.0
2013-09-25 15:25:00,12.25,12.25,12.22,12.25,92400.0,11.1792,11.1792,11.1518,11.1792,92400.0
2013-09-25 15:30:00,12.24,12.26,12.22,12.25,113200.0,11.1701,11.1883,11.1518,11.1792,113200.0
2013-09-25 15:35:00,12.26,12.27,12.24,12.26,130400.0,11.1883,11.1975,11.1701,11.1883,130400.0
2013-09-25 15:40:00,12.26,12.27,12.25,12.27,68800.0,11.1883,11.1975,11.1792,11.1975,68800.0
2013-09-25 15:45:00,12.27,12.27,12.24,12.25,208800.0,11.1975,11.1975,11.1701,11.1792,208800.0
2013-09-25 15:50:00,12.24,12.24,12.22,12.23,285200.0,11.1701,11.1701,11.1518,11.161,285200.0
2013-09-25 15:55:00,12.22,12.24,12.21,12.22,242800.0,11.1518,11.1701,11.1427,11.1518,242800.0
2013-09-26 09:30:00,12.27,12.34,12.27,12.34,133600.0,11.1975,11.2613,11.1975,11.2613,133600.0
2013-09-26 09:35:00,12.34,12.38,12.34,12.36,237200.0,11.2613,11.2978,11.2613,11.2796,237200.0
2013-09-26 09:40:00,12.37,12.37,12.36,12.37,40400.0,11.2887,11.2887,11.2796,11.2887,40400.0
2013-09-26 09:45:00,12.37,12.4,12.36,12.4,104800.0,11.2887,11.3161,11.2796,11.3161,104800.0
2013-09-26 09:50:00,12.4,12.4,12.38,12.38,23200.0,11.3161,11.3161,11.2978,11.2978,23200.0
2013-09-26 09:55:00,12.39,12.4,12.39,12.4,74400.0,11.307,11.3161,11.307,11.3161,74400.0
2013-09-26 10:00:00,12.4,12.45,12.39,12.44,125200.0,11.3161,11.3617,11.307,11.3526,125200.0
2013-09-26 10:05:00,12.45,12.46,12.44,12.46,58000.0,11.3617,11.3709,11.3526,11.3709,58000.0
2013-09-26 10:10:00,12.46,12.46,12.4,12.41,116800.0,11.3709,11.3709,11.3161,11.3252,116800.0
2013-09-26 10:15:00,12.41,12.43,12.41,12.42,85200.0,11.3252,11.3435,11.3252,11.3344,85200.0
2013-09-26 10:20:00,12.43,12.43,12.39,12.4,78400.0,11.3435,11.3435,11.307,11.3161,78400.0
2013-09-26 10:25:00,12.4,12.43,12.4,12.4,62800.0,11.3161,11.3435,11.3161,11.3161,62800.0
2013-09-26 10:30:00,12.41,12.43,12.4,12.4,17200.0,11.3252,11.3435,11.3161,11.3161,17200.0
2013-09-26 10:35:00,12.4,12.4,12.39,12.4,103600.0,11.3161,11.3161,11.307,11.3161,103600.0
2013-09-26 10:40:00,12.4,12.4,12.36,12.37,120800.0,11.3161,11.3161,11.2796,11.2887,120800.0
2013-09-26 10:45:00,12.36,12.36,12.28,12.31,509200.0,11.2796,11.2796,11.2066,11.234,509200.0
2013-09-26 10:50:00,12.31,12.31,12.28,12.3,156400.0,11.234,11.234,11.2066,11.2248,156400.0
2013-09-26 10:55:00,12.3,12.31,12.27,12.3,109200.0,11.2248,11.234,11.1975,11.2248,109200.0
2013-09-26 11:00:00,12.29,12.29,12.25,12.26,238000.0,11.2157,11.2157,11.1792,11.1883,238000.0
2013-09-26 11:05:00,12.25,12.27,12.24,12.27,114800.0,11.1792,11.1975,11.1701,11.1975,114800.0
2013-09-26 11:10:00,12.26,12.28,12.25,12.27,158400.0,11.1883,11.2066,11.1792,11.1975,158400.0
2013-09-26 11:15:00,12.27,12.27,12.24,12.25,120800.0,11.1975,11.1975,11.1701,11.1792,120800.0
2013-09-26 11:20:00,12.25,12.28,12.23,12.28,154400.0,11.1792,11.2066,11.161,11.2066,154400.0
2013-09-26 11:25:00,12.28,12.29,12.28,12.29,76800.0,11.2066,11.2157,11.2066,11.2157,76800.0
2013-09-26 11:30:00,12.29,12.3,12.27,12.29,53600.0,11.2157,11.2248,11.1975,11.2157,53600.0
2013-09-26 11:35:00,12.29,12.29,12.27,12.27,42800.0,11.2157,11.2157,11.1975,11.1975,42800.0
2013-09-26 11:40:00,12.28,12.31,12.28,12.31,54800.0,11.2066,11.234,11.2066,11.234,54800.0
2013-09-26 11:45:00,12.31,12.32,12.3,12.3,50000.0,11.234,11.2431,11.2248,11.2248,50000.0
2013-09-26 11:50:00,12.3,12.3,12.27,12.29,33200.0,11.2248,11.2248,11.1975,11.2157,33200.0
2013-09-26 11:55:00,12.29,12.31,12.29,12.3,16000.0,11.2157,11.234,11.2157,11.2248,16000.0
2013-09-26 12:00:00,12.31,12.31,12.29,12.29,18000.0,11.234,11.234,11.2157,11.2157,18000.0
2013-09-26 12:05:00,12.29,12.3,12.28,12.29,41600.0,11.2157,11.2248,11.2066,11.2157,41600.0
2013-09-26 12:10:00,12.29,12.3,12.29,12.29,15600.0,11.2157,11.2248,11.2157,11.2157,15600.0
2013-09-26 12:15:00,12.28,12.29,12.27,12.27,26400.0,11.2066,11.2157,11.1975,11.1975,26400.0
2013-09-26 12:20:00,12.28,12.3,12.28,12.29,11200.0,11.2066,11.2248,11.2066,11.2157,11200.0
2013-09-26 12:25:00,12.29,12.31,12.29,12.31,51600.0,11.2157,11.234,11.2157,11.234,51600.0
2013-09-26 12:30:00,12.32,12.35,12.32,12.34,79200.0,11.2431,11.2705,11.2431,11.2613,79200.0
2013-09-26 12:35:00,12.35,12.35,12.33,12.33,32800.0,11.2705,11.2705,11.2522,11.2522,32800.0
2013-09-26 12:40:00,12.33,12.34,12.33,12.34,23600.0,11.2522,11.2613,11.2522,11.2613,23600.0
2013-09-26 12:45:00,12.34,12.35,12.33,12.34,23200.0,11.2613,11.2705,11.2522,11.2613,23200.0
2013-09-26 12:50:00,12.32,12.32,12.31,12.31,26000.0,11.2431,11.2431,11.234,11.234,26000.0
2013-09-26 12:55:00,12.31,12.32,12.31,12.32,26400.0,11.234,11.2431,11.234,11.2431,26400.0
2013-09-26 13:00:00,12.33,12.33,12.33,12.33,29200.0,11.2522,11.2522,11.2522,11.2522,29200.0
2013-09-26 13:05:00,12.33,12.36,12.33,12.35,30000.0,11.2522,11.2796,11.2522,11.2705,30000.0
2013-09-26 13:10:00,12.35,12.37,12.34,12.37,17600.0,11.2705,11.2887,11.2613,11.2887,17600.0
2013-09-26 13:15:00,12.36,12.36,12.35,12.36,27600.0,11.2796,11.2796,11.2705,11.2796,27600.0
2013-09-26 13:20:00,12.36,12.36,12.34,12.35,34800.0,11.2796,11.2796,11.2613,11.2705,34800.0
2013-09-26 13:25:00,12.35,12.36,12.35,12.36,30400.0,11.2705,11.2796,11.2705,11.2796,30400.0
2013-09-26 13:30:00,12.36,12.36,12.33,12.33,31600.0,11.2796,11.2796,11.2522,11.2522,31600.0
2013-09-26 13:35:00,12.33,12.33,12.31,12.31,40400.0,11.2522,11.2522,11.234,11.234,40400.0
2013-09-26 13:40:00,12.31,12.33,12.29,12.29,37600.0,11.234,11.2522,11.2157,11.2157,37600.0
2013-09-26 13:45:00,12.28,12.31,12.28,12.31,107200.0,11.2066,11.234,11.2066,11.234,107200.0
2013-09-26 13:50:00,12.3,12.31,12.29,12.31,62400.0,11.2248,11.234,11.2157,11.234,62400.0
2013-09-26 13:55:00,12.31,12.32,12.31,12.31,66800.0,11.234,11.2431,11.234,11.234,66800.0
2013-09-26 14:00:00,12.3,12.3,12.25,12.27,86400.0,11.2248,11.2248,11.1792,11.1975,86400.0
2013-09-26 14:05:00,12.25,12.27,12.24,12.27,125600.0,11.1792,11.1975,11.1701,11.1975,125600.0
2013-09-26 14:10:00,12.26,12.28,12.25,12.27,101600.0,11.1883,11.2066,11.1792,11.1975,101600.0
2013-09-26 14:15:00,12.27,12.28,12.27,12.28,28800.0,11.1975,11.2066,11.1975,11.2066,28800.0
2013-09-26 14:20:00,12.27,12.28,12.25,12.27,107600.0,11.1975,11.2066,11.1792,11.1975,107600.0
2013-09-26 14:25:00,12.27,12.28,12.27,12.28,24400.0,11.1975,11.2066,11.1975,11.2066,24400.0
2013-09-26 14:30:00,12.28,12.28,12.26,12.27,29600.0,11.2066,11.2066,11.1883,11.1975,29600.0
2013-09-26 14:35:00,12.27,12.27,12.24,12.27,20400.0,11.1975,11.1975,11.1701,11.1975,20400.0
2013-09-26 14:40:00,12.25,12.27,12.22,12.26,112400.0,11.1792,11.1975,11.1518,11.1883,112400.0
2013-09-26 14:45:00,12.25,12.26,12.23,12.24,96400.0,11.1792,11.1883,11.161,11.1701,96400.0
2013-09-26 14:50:00,12.24,12.25,12.22,12.24,124400.0,11.1701,11.1792,11.1518,11.1701,124400.0
2013-09-26 14:55:00,12.24,12.26,12.24,12.24,48400.0,11.1701,11.1883,11.1701,11.1701,48400.0
2013-09-26 15:00:00,12.24,12.26,12.24,12.25,58000.0,11.1701,11.1883,11.1701,11.1792,58000.0
2013-09-26 15:05:00,12.25,12.27,12.24,12.27,127200.0,11.1792,11.1975,11.1701,11.1975,127200.0
2013-09-26 15:10:00,12.27,12.27,12.22,12.23,64400.0,11.1975,11.1975,11.1518,11.161,64400.0
2013-09-26 15:15:00,12.23,12.24,12.23,12.24,49200.0,11.161,11.1701,11.161,11.1701,49200.0
2013-09-26 15:20:00,12.23,12.26,12.23,12.25,14800.0,11.161,11.1883,11.161,11.1792,14800.0
2013-09-26 15:25:00,12.25,12.27,12.24,12.25,75200.0,11.1792,11.1975,11.1701,11.1792,75200.0
2013-09-26 15:30:00,12.24,12.29,12.24,12.27,96800.0,11.1701,11.2157,11.1701,11.1975,96800.0
2013-09-26 15:35:00,12.27,12.29,12.27,12.28,70000.0,11.1975,11.2157,11.1975,11.2066,70000.0
2013-09-26 15:40:00,12.28,12.3,12.28,12.3,454400.0,11.2066,11.2248,11.2066,11.2248,454400.0
2013-09-26 15:45:00,12.29,12.31,12.29,12.31,123200.0,11.2157,11.234,11.2157,11.234,123200.0
2013-09-26 15:50:00,12.31,12.31,12.29,12.3,156000.0,11.234,11.234,11.2157,11.2248,156000.0
2013-09-26 15:55:00,12.3,12.36,12.29,12.35,486000.0,11.2248,11.2796,11.2157,11.2705,486000.0
2013-09-27 09:30:00,12.16,12.19,12.12,12.16,328000.0,11.0971,11.1245,11.0606,11.0971,328000.0
2013-09-27 09:35:00,12.15,12.19,12.15,12.15,228800.0,11.088,11.1245,11.088,11.088,228800.0
2013-09-27 09:40:00,12.15,12.19,12.13,12.18,146400.0,11.088,11.1245,11.0697,11.1153,146400.0
2013-09-27 09:45:00,12.17,12.18,12.15,12.18,102400.0,11.1062,11.1153,11.088,11.1153,102400.0
2013-09-27 09:50:00,12.18,12.18,12.14,12.15,100000.0,11.1153,11.1153,11.0788,11.088,100000.0
2013-09-27 09:55:00,12.15,12.17,12.12,12.14,126400.0,11.088,11.1062,11.0606,11.0788,126400.0
2013-09-27 10:00:00,12.14,12.15,12.09,12.1,195200.0,11.0788,11.088,11.0332,11.0423,195200.0
2013-09-27 10:05:00,12.1,12.13,12.1,12.11,172400.0,11.0423,11.0697,11.0423,11.0514,172400.0
2013-09-27 10:10:00,12.11,12.14,12.11,12.13,65200.0,11.0514,11.0788,11.0514,11.0697,65200.0
2013-09-27 10:15:00,12.13,12.17,12.13,12.15,80800.0,11.0697,11.1062,11.0697,11.088,80800.0
2013-09-27 10:20:00,12.14,12.15,12.13,12.14,78000.0,11.0788,11.088,11.0697,11.0788,78000.0
2013-09-27 10:25:00,12.13,12.15,12.13,12.15,39200.0,11.0697,11.088,11.0697,11.088,39200.0
2013-09-27 10:30:00,12.14,12.19,12.14,12.19,88400.0,11.0788,11.1245,11.0788,11.1245,88400.0
2013-09-27 10:35:00,12.19,12.21,12.19,12.2,65600.0,11.1245,11.1427,11.1245,11.1336,65600.0
2013-09-27 10:40:00,12.2,12.2,12.18,12.18,53200.0,11.1336,11.1336,11.1153,11.1153,53200.0
2013-09-27 10:45:00,12.19,12.2,12.18,12.18,58000.0,11.1245,11.1336,11.1153,11.1153,58000.0
2013-09-27 10:50:00,12.18,12.19,12.16,12.17,103200.0,11.1153,11.1245,11.0971,11.1062,103200.0
2013-09-27 10:55:00,12.16,12.19,12.16,12.18,52000.0,11.0971,11.1245,11.0971,11.1153,52000.0
2013-09-27 11:00:00,12.18,12.19,12.17,12.17,53200.0,11.1153,11.1245,11.1062,11.1062,53200.0
2013-09-27 11:05:00,12.16,12.16,12.13,12.15,53600.0,11.0971,11.0971,11.0697,11.088,53600.0
2013-09-27 11:10:00,12.15,12.16,12.13,12.15,35200.0,11.088,11.0971,11.0697,11.088,35200.0
2013-09-27 11:15:00,12.15,12.16,12.13,12.13,66400.0,11.088,11.0971,11.0697,11.0697,66400.0
2013-09-27 11:20:00,12.13,12.15,12.13,12.15,40800.0,11.0697,11.088,11.0697,11.088,40800.0
2013-09-27 11:25:00,12.15,12.18,12.15,12.17,51600.0,11.088,11.1153,11.088,11.1062,51600.0
2013-09-27 11:30:00,12.17,12.18,12.16,12.18,33200.0,11.1062,11.1153,11.0971,11.1153,33200.0
2013-09-27 11:35:00,12.18,12.23,12.18,12.21,78000.0,11.1153,11.161,11.1153,11.1427,78000.0
2013-09-27 11:40:00,12.21,12.22,12.2,12.2,63600.0,11.1427,11.1518,11.1336,11.1336,63600.0
2013-09-27 11:45:00,12.19,12.2,12.19,12.19,42000.0,11.1245,11.1336,11.1245,11.1245,42000.0
2013-09-27 11:50:00,12.19,12.2,12.19,12.19,20400.0,11.1245,11.1336,11.1245,11.1245,20400.0
2013-09-27 11:55:00,12.18,12.2,12.18,12.19,14000.0,11.1153,11.1336,11.1153,11.1245,14000.0
2013-09-27 12:00:00,12.19,12.21,12.19,12.21,40000.0,11.1245,11.1427,11.1245,11.1427,40000.0
2013-09-27 12:05:00,12.21,12.21,12.18,12.19,40800.0,11.1427,11.1427,11.1153,11.1245,40800.0
2013-09-27 12:10:00,12.19,12.19,12.17,12.18,25600.0,11.1245,11.1245,11.1062,11.1153,25600.0
2013-09-27 12:15:00,12.18,12.2,12.18,12.2,45200.0,11.1153,11.1336,11.1153,11.1336,45200.0
2013-09-27 12:20:00,12.21,12.22,12.21,12.21,38800.0,11.1427,11.1518,11.1427,11.1427,38800.0
2013-09-27 12:25:00,12.21,12.21,12.2,12.2,16000.0,11.1427,11.1427,11.1336,11.1336,16000.0
2013-09-27 12:30:00,12.2,12.22,12.2,12.22,21200.0,11.1336,11.1518,11.1336,11.1518,21200.0
2013-09-27 12:35:00,12.22,12.22,12.2,12.2,41200.0,11.1518,11.1518,11.1336,11.1336,41200.0
2013-09-27 12:40:00,12.21,12.21,12.2,12.2,12800.0,11.1427,11.1427,11.1336,11.1336,12800.0
2013-09-27 12:45:00,12.2,12.2,12.19,12.19,33600.0,11.1336,11.1336,11.1245,11.1245,33600.0
2013-09-27 12:50:00,12.19,12.2,12.19,12.2,38400.0,11.1245,11.1336,11.1245,11.1336,38400.0
2013-09-27 12:55:00,12.2,12.21,12.2,12.21,11600.0,11.1336,11.1427,11.1336,11.1427,11600.0
2013-09-27 13:00:00,12.21,12.22,12.21,12.21,16400.0,11.1427,11.1518,11.1427,11.1427,16400.0
2013-09-27 13:05:00,12.21,12.21,12.21,12.21,24800.0,11.1427,11.1427,11.1427,11.1427,24800.0
2013-09-27 13:10:00,12.21,12.22,12.21,12.22,35200.0,11.1427,11.1518,11.1427,11.1518,35200.0
2013-09-27 13:15:00,12.22,12.23,12.22,12.22,39200.0,11.1518,11.161,11.1518,11.1518,39200.0
2013-09-27 13:20:00,12.21,12.21,12.19,12.2,34800.0,11.1427,11.1427,11.1245,11.1336,34800.0
2013-09-27 13:25:00,12.2,12.2,12.19,12.19,18800.0,11.1336,11.1336,11.1245,11.1245,18800.0
2013-09-27 13:30:00,12.18,12.2,12.18,12.19,51600.0,11.1153,11.1336,11.1153,11.1245,51600.0
2013-09-27 13:35:00,12.19,12.2,12.19,12.19,38400.0,11.1245,11.1336,11.1245,11.1245,38400.0
2013-09-27 13:40:00,12.19,12.2,12.19,12.2,20400.0,11.1245,11.1336,11.1245,11.1336,20400.0
2013-09-27 13:45:00,12.2,12.2,12.2,12.2,7600.0,11.1336,11.1336,11.1336,11.1336,7600.0
2013-09-27 13:50:00,12.2,12.2,12.2,12.2,36000.0,11.1336,11.1336,11.1336,11.1336,36000.0
2013-09-27 13:55:00,12.2,12.2,12.18,12.19,14800.0,11.1336,11.1336,11.1153,11.1245,14800.0
2013-09-27 14:00:00,12.19,12.19,12.18,12.18,29600.0,11.1245,11.1245,11.1153,11.1153,29600.0
2013-09-27 14:05:00,12.18,12.19,12.15,12.15,100400.0,11.1153,11.1245,11.088,11.088,100400.0
2013-09-27 14:10:00,12.15,12.15,12.15,12.15,18000.0,11.088,11.088,11.088,11.088,18000.0
2013-09-27 14:15:00,12.15,12.15,12.13,12.14,88000.0,11.088,11.088,11.0697,11.0788,88000.0
2013-09-27 14:20:00,12.13,12.15,12.13,12.15,36400.0,11.0697,11.088,11.0697,11.088,36400.0
2013-09-27 14:25:00,12.15,12.17,12.15,12.17,24800.0,11.088,11.1062,11.088,11.1062,24800.0
2013-09-27 14:30:00,12.16,12.16,12.15,12.15,66800.0,11.0971,11.0971,11.088,11.088,66800.0
2013-09-27 14:35:00,12.15,12.16,12.14,12.15,42400.0,11.088,11.0971,11.0788,11.088,42400.0
2013-09-27 14:40:00,12.15,12.16,12.15,12.15,13200.0,11.088,11.0971,11.088,11.088,13200.0
2013-09-27 14:45:00,12.16,12.17,12.16,12.17,24000.0,11.0971,11.1062,11.0971,11.1062,24000.0
2013-09-27 14:50:00,12.17,12.18,12.17,12.18,32800.0,11.1062,11.1153,11.1062,11.1153,32800.0
2013-09-27 14:55:00,12.18,12.18,12.15,12.15,68800.0,11.1153,11.1153,11.088,11.088,68800.0
2013-09-27 15:00:00,12.15,12.16,12.14,12.14,50000.0,11.088,11.0971,11.0788,11.0788,50000.0
2013-09-27 15:05:00,12.14,12.15,12.13,12.14,52800.0,11.0788,11.088,11.0697,11.0788,52800.0
2013-09-27 15:10:00,12.14,12.16,12.14,12.15,131600.0,11.0788,11.0971,11.0788,11.088,131600.0
2013-09-27 15:15:00,12.15,12.15,12.13,12.13,112000.0,11.088,11.088,11.0697,11.0697,112000.0
2013-09-27 15:20:00,12.14,12.15,12.13,12.14,64000.0,11.0788,11.088,11.0697,11.0788,64000.0
2013-09-27 15:25:00,12.14,12.17,12.14,12.16,94400.0,11.0788,11.1062,11.0788,11.0971,94400.0
2013-09-27 15:30:00,12.17,12.18,12.16,12.17,33200.0,11.1062,11.1153,11.0971,11.1062,33200.0
2013-09-27 15:35:00,12.17,12.21,12.17,12.2,108800.0,11.1062,11.1427,11.1062,11.1336,108800.0
2013-09-27 15:40:00,12.2,12.21,12.18,12.19,93200.0,11.1336,11.1427,11.1153,11.1245,93200.0
2013-09-27 15:45:00,12.19,12.2,12.16,12.16,108400.0,11.1245,11.1336,11.0971,11.0971,108400.0
2013-09-27 15:50:00,12.18,12.22,12.17,12.21,255600.0,11.1153,11.1518,11.1062,11.1427,255600.0
2013-09-27 15:55:00,12.21,12.22,12.18,12.19,312800.0,11.1427,11.1518,11.1153,11.1245,312800.0
2013-09-30 09:30:00,11.87,11.9,11.81,11.89,543200.0,10.8324,10.8598,10.7777,10.8507,543200.0
2013-09-30 09:35:00,11.89,11.9,11.87,11.9,148800.0,10.8507,10.8598,10.8324,10.8598,148800.0
2013-09-30 09:40:00,11.9,11.95,11.9,11.92,262800.0,10.8598,10.9054,10.8598,10.8781,262800.0
2013-09-30 09:45:00,11.92,11.93,11.88,11.89,109600.0,10.8781,10.8872,10.8416,10.8507,109600.0
2013-09-30 09:50:00,11.9,11.9,11.87,11.9,71200.0,10.8598,10.8598,10.8324,10.8598,71200.0
2013-09-30 09:55:00,11.9,11.91,11.88,11.9,67200.0,10.8598,10.8689,10.8416,10.8598,67200.0
2013-09-30 10:00:00,11.91,11.93,11.9,11.92,64400.0,10.8689,10.8872,10.8598,10.8781,64400.0
2013-09-30 10:05:00,11.92,11.95,11.92,11.93,142400.0,10.8781,10.9054,10.8781,10.8872,142400.0
2013-09-30 10:10:00,11.94,11.94,11.91,11.93,105600.0,10.8963,10.8963,10.8689,10.8872,105600.0
2013-09-30 10:15:00,11.93,11.97,11.93,11.97,78000.0,10.8872,10.9237,10.8872,10.9237,78000.0
2013-09-30 10:20:00,11.97,11.99,11.96,11.97,168800.0,10.9237,10.9419,10.9146,10.9237,168800.0
2013-09-30 10:25:00,11.99,12.01,11.99,11.99,130400.0,10.9419,10.9602,10.9419,10.9419,130400.0
2013-09-30 10:30:00,11.99,12.0,11.97,11.98,74800.0,10.9419,10.9511,10.9237,10.9328,74800.0
2013-09-30 10:35:00,11.99,12.02,11.99,12.01,122800.0,10.9419,10.9693,10.9419,10.9602,122800.0
2013-09-30 10:40:00,12.01,12.04,12.0,12.04,73200.0,10.9602,10.9876,10.9511,10.9876,73200.0
2013-09-30 10:45:00,12.04,12.05,12.02,12.02,81200.0,10.9876,10.9967,10.9693,10.9693,81200.0
2013-09-30 10:50:00,12.02,12.02,12.01,12.01,42000.0,10.9693,10.9693,10.9602,10.9602,42000.0
2013-09-30 10:55:00,12.01,12.03,12.0,12.03,82800.0,10.9602,10.9784,10.9511,10.9784,82800.0
2013-09-30 11:00:00,12.02,12.03,12.02,12.02,18800.0,10.9693,10.9784,10.9693,10.9693,18800.0
2013-09-30 11:05:00,12.02,12.03,12.0,12.0,33200.0,10.9693,10.9784,10.9511,10.9511,33200.0
2013-09-30 11:10:00,12.0,12.01,11.97,11.97,83200.0,10.9511,10.9602,10.9237,10.9237,83200.0
2013-09-30 11:15:00,11.97,11.97,11.96,11.96,60000.0,10.9237,10.9237,10.9146,10.9146,60000.0
2013-09-30 11:20:00,11.97,11.98,11.97,11.97,49600.0,10.9237,10.9328,10.9237,10.9237,49600.0
2013-09-30 11:25:00,11.99,12.01,11.98,11.99,23200.0,10.9419,10.9602,10.9328,10.9419,23200.0
2013-09-30 11:30:00,12.0,12.02,12.0,12.0,20000.0,10.9511,10.9693,10.9511,10.9511,20000.0
2013-09-30 11:35:00,12.0,12.02,12.0,12.01,80400.0,10.9511,10.9693,10.9511,10.9602,80400.0
2013-09-30 11:40:00,12.02,12.03,12.01,12.02,52800.0,10.9693,10.9784,10.9602,10.9693,52800.0
2013-09-30 11:45:00,12.03,12.04,12.01,12.01,29200.0,10.9784,10.9876,10.9602,10.9602,29200.0
2013-09-30 11:50:00,12.01,12.01,12.0,12.0,36400.0,10.9602,10.9602,10.9511,10.9511,36400.0
2013-09-30 11:55:00,12.01,12.05,12.01,12.05,49200.0,10.9602,10.9967,10.9602,10.9967,49200.0
2013-09-30 12:00:00,12.05,12.05,12.02,12.02,61600.0,10.9967,10.9967,10.9693,10.9693,61600.0
2013-09-30 12:05:00,12.02,12.03,12.0,12.01,17200.0,10.9693,10.9784,10.9511,10.9602,17200.0
2013-09-30 12:10:00,12.01,12.01,11.99,12.01,11200.0,10.9602,10.9602,10.9419,10.9602,11200.0
2013-09-30 12:15:00,12.0,12.01,11.97,11.98,80400.0,10.9511,10.9602,10.9237,10.9328,80400.0
2013-09-30 12:20:00,11.99,11.99,11.97,11.97,24400.0,10.9419,10.9419,10.9237,10.9237,24400.0
2013-09-30 12:25:00,11.97,11.99,11.97,11.98,10400.0,10.9237,10.9419,10.9237,10.9328,10400.0
2013-09-30 12:30:00,11.99,11.99,11.98,11.99,20400.0,10.9419,10.9419,10.9328,10.9419,20400.0
2013-09-30 12:35:00,11.99,12.0,11.99,11.99,41600.0,10.9419,10.9511,10.9419,10.9419,41600.0
2013-09-30 12:40:00,11.99,12.03,11.99,12.01,34400.0,10.9419,10.9784,10.9419,10.9602,34400.0
2013-09-30 12:45:00,12.02,12.03,12.02,12.02,25600.0,10.9693,10.9784,10.9693,10.9693,25600.0
2013-09-30 12:50:00,12.02,12.02,12.0,12.0,14800.0,10.9693,10.9693,10.9511,10.9511,14800.0
2013-09-30 12:55:00,12.0,12.01,12.0,12.0,14800.0,10.9511,10.9602,10.9511,10.9511,14800.0
2013-09-30 13:00:00,12.0,12.04,12.0,12.02,40000.0,10.9511,10.9876,10.9511,10.9693,40000.0
2013-09-30 13:05:00,12.02,12.04,12.02,12.03,12000.0,10.9693,10.9876,10.9693,10.9784,12000.0
2013-09-30 13:10:00,12.03,12.03,12.02,12.02,14800.0,10.9784,10.9784,10.9693,10.9693,14800.0
2013-09-30 13:15:00,12.02,12.1,12.02,12.1,203600.0,10.9693,11.0423,10.9693,11.0423,203600.0
2013-09-30 13:20:00,12.1,12.1,12.06,12.06,45600.0,11.0423,11.0423,11.0058,11.0058,45600.0
2013-09-30 13:25:00,12.06,12.06,12.04,12.05,28400.0,11.0058,11.0058,10.9876,10.9967,28400.0
2013-09-30 13:30:00,12.04,12.08,12.04,12.08,34400.0,10.9876,11.0241,10.9876,11.0241,34400.0
2013-09-30 13:35:00,12.08,12.1,12.05,12.05,90800.0,11.0241,11.0423,10.9967,10.9967,90800.0
2013-09-30 13:40:00,12.05,12.08,12.05,12.06,60800.0,10.9967,11.0241,10.9967,11.0058,60800.0
2013-09-30 13:45:00,12.06,12.08,12.06,12.07,32800.0,11.0058,11.0241,11.0058,11.0149,32800.0
2013-09-30 13:50:00,12.08,12.08,12.05,12.05,24800.0,11.0241,11.0241,10.9967,10.9967,24800.0
2013-09-30 13:55:00,12.04,12.04,11.97,12.01,175600.0,10.9876,10.9876,10.9237,10.9602,175600.0
2013-09-30 14:00:00,12.01,12.01,11.99,12.01,52800.0,10.9602,10.9602,10.9419,10.9602,52800.0
2013-09-30 14:05:00,12.01,12.04,11.99,12.04,25200.0,10.9602,10.9876,10.9419,10.9876,25200.0
2013-09-30 14:10:00,12.04,12.04,12.02,12.04,25200.0,10.9876,10.9876,10.9693,10.9876,25200.0
2013-09-30 14:15:00,12.02,12.03,12.01,12.02,20000.0,10.9693,10.9784,10.9602,10.9693,20000.0
2013-09-30 14:20:00,12.02,12.02,12.0,12.01,35600.0,10.9693,10.9693,10.9511,10.9602,35600.0
2013-09-30 14:25:00,12.01,12.03,12.01,12.02,47600.0,10.9602,10.9784,10.9602,10.9693,47600.0
2013-09-30 14:30:00,12.01,12.06,12.01,12.06,160400.0,10.9602,11.0058,10.9602,11.0058,160400.0
2013-09-30 14:35:00,12.06,12.06,12.04,12.06,81600.0,11.0058,11.0058,10.9876,11.0058,81600.0
2013-09-30 14:40:00,12.06,12.06,12.03,12.03,112400.0,11.0058,11.0058,10.9784,10.9784,112400.0
2013-09-30 14:45:00,12.03,12.06,12.03,12.06,75200.0,10.9784,11.0058,10.9784,11.0058,75200.0
2013-09-30 14:50:00,12.06,12.06,12.04,12.04,71600.0,11.0058,11.0058,10.9876,10.9876,71600.0
2013-09-30 14:55:00,12.04,12.04,12.02,12.02,46000.0,10.9876,10.9876,10.9693,10.9693,46000.0
2013-09-30 15:00:00,12.0,12.0,11.96,11.96,74000.0,10.9511,10.9511,10.9146,10.9146,74000.0
2013-09-30 15:05:00,11.97,11.99,11.97,11.99,46000.0,10.9237,10.9419,10.9237,10.9419,46000.0
2013-09-30 15:10:00,11.98,11.98,11.93,11.94,180000.0,10.9328,10.9328,10.8872,10.8963,180000.0
2013-09-30 15:15:00,11.94,11.95,11.91,11.94,280000.0,10.8963,10.9054,10.8689,10.8963,280000.0
2013-09-30 15:20:00,11.95,11.97,11.93,11.96,81600.0,10.9054,10.9237,10.8872,10.9146,81600.0
2013-09-30 15:25:00,11.96,11.96,11.95,11.96,63600.0,10.9146,10.9146,10.9054,10.9146,63600.0
2013-09-30 15:30:00,11.96,11.96,11.92,11.92,108800.0,10.9146,10.9146,10.8781,10.8781,108800.0
2013-09-30 15:35:00,11.92,11.96,11.91,11.92,192400.0,10.8781,10.9146,10.8689,10.8781,192400.0
2013-09-30 15:40:00,11.92,11.93,11.9,11.92,146000.0,10.8781,10.8872,10.8598,10.8781,146000.0
2013-09-30 15:45:00,11.93,11.98,11.91,11.93,310000.0,10.8872,10.9328,10.8689,10.8872,310000.0
2013-09-30 15:50:00,11.92,11.95,11.91,11.93,187200.0,10.8781,10.9054,10.8689,10.8872,187200.0
2013-09-30 15:55:00,11.93,11.99,11.92,11.99,351600.0,10.8872,10.9419,10.8781,10.9419,351600.0
2013-10-01 09:30:00,12.02,12.11,11.99,12.08,438000.0,10.9693,11.0514,10.9419,11.0241,438000.0
2013-10-01 09:35:00,12.09,12.13,12.07,12.1,207600.0,11.0332,11.0697,11.0149,11.0423,207600.0
2013-10-01 09:40:00,12.1,12.12,12.1,12.1,85600.0,11.0423,11.0606,11.0423,11.0423,85600.0
2013-10-01 09:45:00,12.1,12.11,12.08,12.11,80000.0,11.0423,11.0514,11.0241,11.0514,80000.0
2013-10-01 09:50:00,12.09,12.1,12.08,12.08,67600.0,11.0332,11.0423,11.0241,11.0241,67600.0
2013-10-01 09:55:00,12.08,12.08,12.03,12.04,176000.0,11.0241,11.0241,10.9784,10.9876,176000.0
2013-10-01 10:00:00,12.04,12.1,12.04,12.1,165200.0,10.9876,11.0423,10.9876,11.0423,165200.0
2013-10-01 10:05:00,12.11,12.12,12.09,12.11,88400.0,11.0514,11.0606,11.0332,11.0514,88400.0
2013-10-01 10:10:00,12.1,12.12,12.06,12.07,119600.0,11.0423,11.0606,11.0058,11.0149,119600.0
2013-10-01 10:15:00,12.07,12.11,12.06,12.11,131200.0,11.0149,11.0514,11.0058,11.0514,131200.0
2013-10-01 10:20:00,12.11,12.19,12.11,12.19,169600.0,11.0514,11.1245,11.0514,11.1245,169600.0
2013-10-01 10:25:00,12.18,12.18,12.15,12.16,30400.0,11.1153,11.1153,11.088,11.0971,30400.0
2013-10-01 10:30:00,12.17,12.23,12.17,12.22,216400.0,11.1062,11.161,11.1062,11.1518,216400.0
2013-10-01 10:35:00,12.22,12.22,12.2,12.22,100800.0,11.1518,11.1518,11.1336,11.1518,100800.0
2013-10-01 10:40:00,12.22,12.23,12.21,12.22,103600.0,11.1518,11.161,11.1427,11.1518,103600.0
2013-10-01 10:45:00,12.22,12.22,12.21,12.21,139200.0,11.1518,11.1518,11.1427,11.1427,139200.0
2013-10-01 10:50:00,12.2,12.22,12.19,12.21,94000.0,11.1336,11.1518,11.1245,11.1427,94000.0
2013-10-01 10:55:00,12.21,12.26,12.21,12.23,223200.0,11.1427,11.1883,11.1427,11.161,223200.0
2013-10-01 11:00:00,12.24,12.24,12.22,12.22,115200.0,11.1701,11.1701,11.1518,11.1518,115200.0
2013-10-01 11:05:00,12.22,12.24,12.22,12.22,81600.0,11.1518,11.1701,11.1518,11.1518,81600.0
2013-10-01 11:10:00,12.22,12.24,12.22,12.22,48400.0,11.1518,11.1701,11.1518,11.1518,48400.0
2013-10-01 11:15:00,12.22,12.24,12.22,12.23,15600.0,11.1518,11.1701,11.1518,11.161,15600.0
2013-10-01 11:20:00,12.23,12.24,12.23,12.24,34400.0,11.161,11.1701,11.161,11.1701,34400.0
2013-10-01 11:25:00,12.24,12.24,12.21,12.22,56800.0,11.1701,11.1701,11.1427,11.1518,56800.0
2013-10-01 11:30:00,12.22,12.26,12.22,12.26,90800.0,11.1518,11.1883,11.1518,11.1883,90800.0
2013-10-01 11:35:00,12.26,12.26,12.24,12.26,26400.0,11.1883,11.1883,11.1701,11.1883,26400.0
2013-10-01 11:40:00,12.26,12.28,12.26,12.27,155200.0,11.1883,11.2066,11.1883,11.1975,155200.0
2013-10-01 11:45:00,12.27,12.28,12.26,12.27,41600.0,11.1975,11.2066,11.1883,11.1975,41600.0
2013-10-01 11:50:00,12.27,12.27,12.27,12.27,14800.0,11.1975,11.1975,11.1975,11.1975,14800.0
2013-10-01 11:55:00,12.27,12.28,12.25,12.26,59600.0,11.1975,11.2066,11.1792,11.1883,59600.0
2013-10-01 12:00:00,12.26,12.27,12.26,12.26,31200.0,11.1883,11.1975,11.1883,11.1883,31200.0
2013-10-01 12:05:00,12.25,12.26,12.25,12.26,29600.0,11.1792,11.1883,11.1792,11.1883,29600.0
2013-10-01 12:10:00,12.26,12.27,12.25,12.25,26400.0,11.1883,11.1975,11.1792,11.1792,26400.0
2013-10-01 12:15:00,12.25,12.26,12.24,12.25,68400.0,11.1792,11.1883,11.1701,11.1792,68400.0
2013-10-01 12:20:00,12.25,12.25,12.25,12.25,11600.0,11.1792,11.1792,11.1792,11.1792,11600.0
2013-10-01 12:25:00,12.25,12.3,12.24,12.28,134000.0,11.1792,11.2248,11.1701,11.2066,134000.0
2013-10-01 12:30:00,12.28,12.29,12.27,12.28,46000.0,11.2066,11.2157,11.1975,11.2066,46000.0
2013-10-01 12:35:00,12.27,12.27,12.24,12.24,42000.0,11.1975,11.1975,11.1701,11.1701,42000.0
2013-10-01 12:40:00,12.25,12.26,12.25,12.25,16800.0,11.1792,11.1883,11.1792,11.1792,16800.0
2013-10-01 12:45:00,12.25,12.27,12.25,12.26,31200.0,11.1792,11.1975,11.1792,11.1883,31200.0
2013-10-01 12:50:00,12.26,12.27,12.24,12.25,21600.0,11.1883,11.1975,11.1701,11.1792,21600.0
2013-10-01 12:55:00,12.24,12.25,12.24,12.24,16000.0,11.1701,11.1792,11.1701,11.1701,16000.0
2013-10-01 13:00:00,12.24,12.25,12.24,12.25,15200.0,11.1701,11.1792,11.1701,11.1792,15200.0
2013-10-01 13:05:00,12.26,12.27,12.25,12.26,24800.0,11.1883,11.1975,11.1792,11.1883,24800.0
2013-10-01 13:10:00,12.26,12.27,12.25,12.25,48000.0,11.1883,11.1975,11.1792,11.1792,48000.0
2013-10-01 13:15:00,12.25,12.27,12.25,12.27,22400.0,11.1792,11.1975,11.1792,11.1975,22400.0
2013-10-01 13:20:00,12.26,12.26,12.25,12.25,7600.0,11.1883,11.1883,11.1792,11.1792,7600.0
2013-10-01 13:25:00,12.24,12.26,12.24,12.25,22400.0,11.1701,11.1883,11.1701,11.1792,22400.0
2013-10-01 13:30:00,12.25,12.25,12.24,12.24,18800.0,11.1792,11.1792,11.1701,11.1701,18800.0
2013-10-01 13:35:00,12.23,12.24,12.22,12.22,28400.0,11.161,11.1701,11.1518,11.1518,28400.0
2013-10-01 13:40:00,12.23,12.24,12.22,12.23,36800.0,11.161,11.1701,11.1518,11.161,36800.0
2013-10-01 13:45:00,12.23,12.23,12.22,12.22,33200.0,11.161,11.161,11.1518,11.1518,33200.0
2013-10-01 13:50:00,12.22,12.24,12.22,12.23,20000.0,11.1518,11.1701,11.1518,11.161,20000.0
2013-10-01 13:55:00,12.23,12.24,12.23,12.24,29200.0,11.161,11.1701,11.161,11.1701,29200.0
2013-10-01 14:00:00,12.24,12.24,12.21,12.21,46800.0,11.1701,11.1701,11.1427,11.1427,46800.0
2013-10-01 14:05:00,12.21,12.21,12.2,12.21,40400.0,11.1427,11.1427,11.1336,11.1427,40400.0
2013-10-01 14:10:00,12.21,12.21,12.21,12.21,34800.0,11.1427,11.1427,11.1427,11.1427,34800.0
2013-10-01 14:15:00,12.21,12.21,12.19,12.2,33600.0,11.1427,11.1427,11.1245,11.1336,33600.0
2013-10-01 14:20:00,12.19,12.2,12.19,12.19,80000.0,11.1245,11.1336,11.1245,11.1245,80000.0
2013-10-01 14:25:00,12.19,12.19,12.15,12.16,116400.0,11.1245,11.1245,11.088,11.0971,116400.0
2013-10-01 14:30:00,12.15,12.17,12.15,12.17,65600.0,11.088,11.1062,11.088,11.1062,65600.0
2013-10-01 14:35:00,12.17,12.18,12.15,12.18,42800.0,11.1062,11.1153,11.088,11.1153,42800.0
2013-10-01 14:40:00,12.18,12.18,12.17,12.18,33600.0,11.1153,11.1153,11.1062,11.1153,33600.0
2013-10-01 14:45:00,12.17,12.18,12.15,12.18,47600.0,11.1062,11.1153,11.088,11.1153,47600.0
2013-10-01 14:50:00,12.17,12.2,12.17,12.19,53200.0,11.1062,11.1336,11.1062,11.1245,53200.0
2013-10-01 14:55:00,12.18,12.21,12.18,12.19,40400.0,11.1153,11.1427,11.1153,11.1245,40400.0
2013-10-01 15:00:00,12.19,12.19,12.16,12.18,60000.0,11.1245,11.1245,11.0971,11.1153,60000.0
2013-10-01 15:05:00,12.18,12.18,12.14,12.15,65200.0,11.1153,11.1153,11.0788,11.088,65200.0
2013-10-01 15:10:00,12.16,12.18,12.15,12.15,28000.0,11.0971,11.1153,11.088,11.088,28000.0
2013-10-01 15:15:00,12.15,12.17,12.15,12.17,48400.0,11.088,11.1062,11.088,11.1062,48400.0
2013-10-01 15:20:00,12.17,12.17,12.14,12.15,137200.0,11.1062,11.1062,11.0788,11.088,137200.0
2013-10-01 15:25:00,12.16,12.16,12.15,12.15,47200.0,11.0971,11.0971,11.088,11.088,47200.0
2013-10-01 15:30:00,12.16,12.19,12.16,12.18,160800.0,11.0971,11.1245,11.0971,11.1153,160800.0
2013-10-01 15:35:00,12.18,12.2,12.18,12.18,166400.0,11.1153,11.1336,11.1153,11.1153,166400.0
2013-10-01 15:40:00,12.18,12.2,12.18,12.18,184800.0,11.1153,11.1336,11.1153,11.1153,184800.0
2013-10-01 15:45:00,12.18,12.19,12.15,12.19,235600.0,11.1153,11.1245,11.088,11.1245,235600.0
2013-10-01 15:50:00,12.19,12.2,12.17,12.19,343200.0,11.1245,11.1336,11.1062,11.1245,343200.0
2013-10-01 15:55:00,12.18,12.28,12.18,12.28,622400.0,11.1153,11.2066,11.1153,11.2066,622400.0
2013-10-02 09:30:00,12.05,12.08,12.03,12.05,137600.0,10.9967,11.0241,10.9784,10.9967,137600.0
2013-10-02 09:35:00,12.05,12.1,12.05,12.05,272000.0,10.9967,11.0423,10.9967,10.9967,272000.0
2013-10-02 09:40:00,12.05,12.05,12.01,12.05,248400.0,10.9967,10.9967,10.9602,10.9967,248400.0
2013-10-02 09:45:00,12.05,12.06,12.02,12.05,126000.0,10.9967,11.0058,10.9693,10.9967,126000.0
2013-10-02 09:50:00,12.04,12.08,12.02,12.07,108400.0,10.9876,11.0241,10.9693,11.0149,108400.0
2013-10-02 09:55:00,12.07,12.07,12.03,12.05,210000.0,11.0149,11.0149,10.9784,10.9967,210000.0
2013-10-02 10:00:00,12.05,12.06,12.03,12.05,140800.0,10.9967,11.0058,10.9784,10.9967,140800.0
2013-10-02 10:05:00,12.04,12.04,11.95,11.97,337200.0,10.9876,10.9876,10.9054,10.9237,337200.0
2013-10-02 10:10:00,11.96,11.98,11.94,11.98,158400.0,10.9146,10.9328,10.8963,10.9328,158400.0
2013-10-02 10:15:00,11.97,11.99,11.95,11.99,178400.0,10.9237,10.9419,10.9054,10.9419,178400.0
2013-10-02 10:20:00,11.99,12.0,11.97,11.99,76800.0,10.9419,10.9511,10.9237,10.9419,76800.0
2013-10-02 10:25:00,11.99,11.99,11.98,11.99,64800.0,10.9419,10.9419,10.9328,10.9419,64800.0
2013-10-02 10:30:00,11.99,11.99,11.95,11.98,120800.0,10.9419,10.9419,10.9054,10.9328,120800.0
2013-10-02 10:35:00,11.98,12.01,11.97,12.01,178400.0,10.9328,10.9602,10.9237,10.9602,178400.0
2013-10-02 10:40:00,11.99,12.0,11.99,11.99,52800.0,10.9419,10.9511,10.9419,10.9419,52800.0
2013-10-02 10:45:00,12.0,12.01,11.99,12.0,116000.0,10.9511,10.9602,10.9419,10.9511,116000.0
2013-10-02 10:50:00,12.0,12.01,11.99,12.01,94800.0,10.9511,10.9602,10.9419,10.9602,94800.0
2013-10-02 10:55:00,12.01,12.06,12.01,12.04,262400.0,10.9602,11.0058,10.9602,10.9876,262400.0
2013-10-02 11:00:00,12.04,12.05,12.03,12.04,76000.0,10.9876,10.9967,10.9784,10.9876,76000.0
2013-10-02 11:05:00,12.04,12.05,12.04,12.05,31600.0,10.9876,10.9967,10.9876,10.9967,31600.0
2013-10-02 11:10:00,12.05,12.07,12.04,12.06,47200.0,10.9967,11.0149,10.9876,11.0058,47200.0
2013-10-02 11:15:00,12.07,12.12,12.07,12.11,164400.0,11.0149,11.0606,11.0149,11.0514,164400.0
2013-10-02 11:20:00,12.11,12.11,12.09,12.09,94400.0,11.0514,11.0514,11.0332,11.0332,94400.0
2013-10-02 11:25:00,12.1,12.11,12.09,12.1,57600.0,11.0423,11.0514,11.0332,11.0423,57600.0
2013-10-02 11:30:00,12.11,12.13,12.11,12.11,103200.0,11.0514,11.0697,11.0514,11.0514,103200.0
2013-10-02 11:35:00,12.11,12.12,12.09,12.09,42400.0,11.0514,11.0606,11.0332,11.0332,42400.0
2013-10-02 11:40:00,12.1,12.1,12.08,12.08,46400.0,11.0423,11.0423,11.0241,11.0241,46400.0
2013-10-02 11:45:00,12.08,12.12,12.08,12.11,113600.0,11.0241,11.0606,11.0241,11.0514,113600.0
2013-10-02 11:50:00,12.12,12.14,12.11,12.13,123200.0,11.0606,11.0788,11.0514,11.0697,123200.0
2013-10-02 11:55:00,12.13,12.13,12.12,12.12,34800.0,11.0697,11.0697,11.0606,11.0606,34800.0
2013-10-02 12:00:00,12.12,12.15,12.12,12.15,84800.0,11.0606,11.088,11.0606,11.088,84800.0
2013-10-02 12:05:00,12.15,12.17,12.14,12.16,69200.0,11.088,11.1062,11.0788,11.0971,69200.0
2013-10-02 12:10:00,12.16,12.17,12.14,12.15,96400.0,11.0971,11.1062,11.0788,11.088,96400.0
2013-10-02 12:15:00,12.15,12.18,12.15,12.16,168400.0,11.088,11.1153,11.088,11.0971,168400.0
2013-10-02 12:20:00,12.16,12.17,12.14,12.14,70800.0,11.0971,11.1062,11.0788,11.0788,70800.0
2013-10-02 12:25:00,12.14,12.14,12.12,12.13,129600.0,11.0788,11.0788,11.0606,11.0697,129600.0
2013-10-02 12:30:00,12.14,12.15,12.14,12.15,95600.0,11.0788,11.088,11.0788,11.088,95600.0
2013-10-02 12:35:00,12.15,12.17,12.15,12.17,16000.0,11.088,11.1062,11.088,11.1062,16000.0
2013-10-02 12:40:00,12.16,12.2,12.16,12.2,94400.0,11.0971,11.1336,11.0971,11.1336,94400.0
2013-10-02 12:45:00,12.19,12.19,12.17,12.17,54000.0,11.1245,11.1245,11.1062,11.1062,54000.0
2013-10-02 12:50:00,12.17,12.18,12.17,12.17,57600.0,11.1062,11.1153,11.1062,11.1062,57600.0
2013-10-02 12:55:00,12.18,12.18,12.17,12.17,19200.0,11.1153,11.1153,11.1062,11.1062,19200.0
2013-10-02 13:00:00,12.17,12.19,12.17,12.18,31200.0,11.1062,11.1245,11.1062,11.1153,31200.0
2013-10-02 13:05:00,12.18,12.19,12.18,12.18,39600.0,11.1153,11.1245,11.1153,11.1153,39600.0
2013-10-02 13:10:00,12.19,12.19,12.17,12.17,42800.0,11.1245,11.1245,11.1062,11.1062,42800.0
2013-10-02 13:15:00,12.17,12.17,12.17,12.17,32800.0,11.1062,11.1062,11.1062,11.1062,32800.0
2013-10-02 13:20:00,12.17,12.2,12.16,12.19,67200.0,11.1062,11.1336,11.0971,11.1245,67200.0
2013-10-02 13:25:00,12.2,12.23,12.2,12.23,82000.0,11.1336,11.161,11.1336,11.161,82000.0
2013-10-02 13:30:00,12.22,12.22,12.21,12.21,47200.0,11.1518,11.1518,11.1427,11.1427,47200.0
2013-10-02 13:35:00,12.21,12.24,12.21,12.22,60000.0,11.1427,11.1701,11.1427,11.1518,60000.0
2013-10-02 13:40:00,12.22,12.22,12.2,12.2,28400.0,11.1518,11.1518,11.1336,11.1336,28400.0
2013-10-02 13:45:00,12.2,12.23,12.2,12.22,54000.0,11.1336,11.161,11.1336,11.1518,54000.0
2013-10-02 13:50:00,12.22,12.22,12.22,12.22,12400.0,11.1518,11.1518,11.1518,11.1518,12400.0
2013-10-02 13:55:00,12.23,12.23,12.2,12.2,44800.0,11.161,11.161,11.1336,11.1336,44800.0
2013-10-02 14:00:00,12.2,12.2,12.17,12.19,129600.0,11.1336,11.1336,11.1062,11.1245,129600.0
2013-10-02 14:05:00,12.19,12.2,12.18,12.19,72800.0,11.1245,11.1336,11.1153,11.1245,72800.0
2013-10-02 14:10:00,12.19,12.19,12.16,12.16,57200.0,11.1245,11.1245,11.0971,11.0971,57200.0
2013-10-02 14:15:00,12.16,12.17,12.16,12.17,47600.0,11.0971,11.1062,11.0971,11.1062,47600.0
2013-10-02 14:20:00,12.18,12.18,12.17,12.18,34000.0,11.1153,11.1153,11.1062,11.1153,34000.0
2013-10-02 14:25:00,12.19,12.19,12.18,12.19,12800.0,11.1245,11.1245,11.1153,11.1245,12800.0
2013-10-02 14:30:00,12.19,12.19,12.18,12.19,21200.0,11.1245,11.1245,11.1153,11.1245,21200.0
2013-10-02 14:35:00,12.19,12.19,12.15,12.16,55200.0,11.1245,11.1245,11.088,11.0971,55200.0
2013-10-02 14:40:00,12.15,12.15,12.14,12.14,48800.0,11.088,11.088,11.0788,11.0788,48800.0
2013-10-02 14:45:00,12.14,12.16,12.14,12.15,16400.0,11.0788,11.0971,11.0788,11.088,16400.0
2013-10-02 14:50:00,12.15,12.17,12.15,12.15,141200.0,11.088,11.1062,11.088,11.088,141200.0
2013-10-02 14:55:00,12.14,12.15,12.12,12.15,23600.0,11.0788,11.088,11.0606,11.088,23600.0
2013-10-02 15:00:00,12.15,12.15,12.13,12.13,24400.0,11.088,11.088,11.0697,11.0697,24400.0
2013-10-02 15:05:00,12.13,12.15,12.13,12.15,22000.0,11.0697,11.088,11.0697,11.088,22000.0
2013-10-02 15:10:00,12.15,12.17,12.15,12.17,31200.0,11.088,11.1062,11.088,11.1062,31200.0
2013-10-02 15:15:00,12.16,12.17,12.15,12.16,45600.0,11.0971,11.1062,11.088,11.0971,45600.0
2013-10-02 15:20:00,12.15,12.15,12.13,12.14,38800.0,11.088,11.088,11.0697,11.0788,38800.0
2013-10-02 15:25:00,12.14,12.15,12.13,12.15,77600.0,11.0788,11.088,11.0697,11.088,77600.0
2013-10-02 15:30:00,12.16,12.21,12.16,12.2,95200.0,11.0971,11.1427,11.0971,11.1336,95200.0
2013-10-02 15:35:00,12.2,12.2,12.17,12.18,38000.0,11.1336,11.1336,11.1062,11.1153,38000.0
2013-10-02 15:40:00,12.18,12.19,12.17,12.19,32000.0,11.1153,11.1245,11.1062,11.1245,32000.0
2013-10-02 15:45:00,12.18,12.18,12.13,12.15,83600.0,11.1153,11.1153,11.0697,11.088,83600.0
2013-10-02 15:50:00,12.15,12.18,12.15,12.17,148800.0,11.088,11.1153,11.088,11.1062,148800.0
2013-10-02 15:55:00,12.17,12.24,12.17,12.23,231200.0,11.1062,11.1701,11.1062,11.161,231200.0
2013-10-03 09:30:00,12.14,12.17,12.12,12.15,306000.0,11.0788,11.1062,11.0606,11.088,306000.0
2013-10-03 09:35:00,12.15,12.18,12.1,12.1,306400.0,11.088,11.1153,11.0423,11.0423,306400.0
2013-10-03 09:40:00,12.1,12.12,12.08,12.09,117600.0,11.0423,11.0606,11.0241,11.0332,117600.0
2013-10-03 09:45:00,12.09,12.11,12.06,12.06,67600.0,11.0332,11.0514,11.0058,11.0058,67600.0
2013-10-03 09:50:00,12.05,12.06,12.03,12.05,104400.0,10.9967,11.0058,10.9784,10.9967,104400.0
2013-10-03 09:55:00,12.05,12.06,12.04,12.05,115600.0,10.9967,11.0058,10.9876,10.9967,115600.0
2013-10-03 10:00:00,12.04,12.04,11.97,11.97,184400.0,10.9876,10.9876,10.9237,10.9237,184400.0
2013-10-03 10:05:00,11.97,11.99,11.95,11.98,111600.0,10.9237,10.9419,10.9054,10.9328,111600.0
2013-10-03 10:10:00,11.97,11.99,11.96,11.98,120800.0,10.9237,10.9419,10.9146,10.9328,120800.0
2013-10-03 10:15:00,11.99,12.01,11.98,11.98,59200.0,10.9419,10.9602,10.9328,10.9328,59200.0
2013-10-03 10:20:00,11.98,11.99,11.9,11.91,118400.0,10.9328,10.9419,10.8598,10.8689,118400.0
2013-10-03 10:25:00,11.9,11.95,11.9,11.95,74400.0,10.8598,10.9054,10.8598,10.9054,74400.0
2013-10-03 10:30:00,11.94,11.94,11.89,11.92,128000.0,10.8963,10.8963,10.8507,10.8781,128000.0
2013-10-03 10:35:00,11.92,11.94,11.92,11.93,56000.0,10.8781,10.8963,10.8781,10.8872,56000.0
2013-10-03 10:40:00,11.93,11.93,11.9,11.91,98000.0,10.8872,10.8872,10.8598,10.8689,98000.0
2013-10-03 10:45:00,11.91,11.91,11.87,11.9,95600.0,10.8689,10.8689,10.8324,10.8598,95600.0
2013-10-03 10:50:00,11.9,11.92,11.89,11.92,76800.0,10.8598,10.8781,10.8507,10.8781,76800.0
2013-10-03 10:55:00,11.93,11.95,11.93,11.93,80800.0,10.8872,10.9054,10.8872,10.8872,80800.0
2013-10-03 11:00:00,11.92,11.94,11.9,11.92,89200.0,10.8781,10.8963,10.8598,10.8781,89200.0
2013-10-03 11:05:00,11.91,11.96,11.91,11.94,90400.0,10.8689,10.9146,10.8689,10.8963,90400.0
2013-10-03 11:10:00,11.94,11.95,11.92,11.92,64800.0,10.8963,10.9054,10.8781,10.8781,64800.0
2013-10-03 11:15:00,11.91,11.92,11.88,11.9,94400.0,10.8689,10.8781,10.8416,10.8598,94400.0
2013-10-03 11:20:00,11.9,11.94,11.9,11.93,61600.0,10.8598,10.8963,10.8598,10.8872,61600.0
2013-10-03 11:25:00,11.92,11.92,11.87,11.87,103600.0,10.8781,10.8781,10.8324,10.8324,103600.0
2013-10-03 11:30:00,11.86,11.91,11.86,11.89,106400.0,10.8233,10.8689,10.8233,10.8507,106400.0
2013-10-03 11:35:00,11.89,11.9,11.84,11.87,202000.0,10.8507,10.8598,10.805,10.8324,202000.0
2013-10-03 11:40:00,11.87,11.87,11.8,11.81,216000.0,10.8324,10.8324,10.7685,10.7777,216000.0
2013-10-03 11:45:00,11.82,11.83,11.77,11.79,193600.0,10.7868,10.7959,10.7412,10.7594,193600.0
2013-10-03 11:50:00,11.79,11.82,11.79,11.81,216000.0,10.7594,10.7868,10.7594,10.7777,216000.0
2013-10-03 11:55:00,11.81,11.81,11.74,11.76,242400.0,10.7777,10.7777,10.7138,10.732,242400.0
2013-10-03 12:00:00,11.76,11.76,11.72,11.73,132800.0,10.732,10.732,10.6955,10.7047,132800.0
2013-10-03 12:05:00,11.74,11.78,11.73,11.77,212000.0,10.7138,10.7503,10.7047,10.7412,212000.0
2013-10-03 12:10:00,11.78,11.8,11.78,11.78,82800.0,10.7503,10.7685,10.7503,10.7503,82800.0
2013-10-03 12:15:00,11.78,11.79,11.77,11.78,55600.0,10.7503,10.7594,10.7412,10.7503,55600.0
2013-10-03 12:20:00,11.78,11.79,11.74,11.74,86000.0,10.7503,10.7594,10.7138,10.7138,86000.0
2013-10-03 12:25:00,11.74,11.8,11.74,11.8,320000.0,10.7138,10.7685,10.7138,10.7685,320000.0
2013-10-03 12:30:00,11.8,11.83,11.8,11.81,138800.0,10.7685,10.7959,10.7685,10.7777,138800.0
2013-10-03 12:35:00,11.81,11.83,11.8,11.82,68800.0,10.7777,10.7959,10.7685,10.7868,68800.0
2013-10-03 12:40:00,11.81,11.81,11.78,11.8,142400.0,10.7777,10.7777,10.7503,10.7685,142400.0
2013-10-03 12:45:00,11.79,11.88,11.79,11.87,323200.0,10.7594,10.8416,10.7594,10.8324,323200.0
2013-10-03 12:50:00,11.86,11.89,11.84,11.87,161600.0,10.8233,10.8507,10.805,10.8324,161600.0
2013-10-03 12:55:00,11.87,11.9,11.87,11.89,44000.0,10.8324,10.8598,10.8324,10.8507,44000.0
2013-10-03 13:00:00,11.89,11.9,11.86,11.9,125600.0,10.8507,10.8598,10.8233,10.8598,125600.0
2013-10-03 13:05:00,11.9,11.93,11.89,11.92,106800.0,10.8598,10.8872,10.8507,10.8781,106800.0
2013-10-03 13:10:00,11.92,11.92,11.89,11.9,155200.0,10.8781,10.8781,10.8507,10.8598,155200.0
2013-10-03 13:15:00,11.9,11.91,11.87,11.9,47600.0,10.8598,10.8689,10.8324,10.8598,47600.0
2013-10-03 13:20:00,11.9,11.94,11.89,11.93,100800.0,10.8598,10.8963,10.8507,10.8872,100800.0
2013-10-03 13:25:00,11.93,11.99,11.93,11.99,189200.0,10.8872,10.9419,10.8872,10.9419,189200.0
2013-10-03 13:30:00,12.0,12.02,11.98,11.98,279600.0,10.9511,10.9693,10.9328,10.9328,279600.0
2013-10-03 13:35:00,11.99,12.01,11.96,11.97,198400.0,10.9419,10.9602,10.9146,10.9237,198400.0
2013-10-03 13:40:00,11.97,12.01,11.97,12.01,48800.0,10.9237,10.9602,10.9237,10.9602,48800.0
2013-10-03 13:45:00,12.0,12.02,11.98,11.99,87200.0,10.9511,10.9693,10.9328,10.9419,87200.0
2013-10-03 13:50:00,11.99,11.99,11.95,11.95,30400.0,10.9419,10.9419,10.9054,10.9054,30400.0
2013-10-03 13:55:00,11.95,12.03,11.95,12.01,116800.0,10.9054,10.9784,10.9054,10.9602,116800.0
2013-10-03 14:00:00,12.01,12.01,11.99,11.99,93200.0,10.9602,10.9602,10.9419,10.9419,93200.0
2013-10-03 14:05:00,11.99,11.99,11.95,11.96,70000.0,10.9419,10.9419,10.9054,10.9146,70000.0
2013-10-03 14:10:00,11.96,11.99,11.95,11.99,348800.0,10.9146,10.9419,10.9054,10.9419,348800.0
2013-10-03 14:15:00,11.99,11.99,11.96,11.96,112400.0,10.9419,10.9419,10.9146,10.9146,112400.0
2013-10-03 14:20:00,11.96,11.96,11.84,11.85,562000.0,10.9146,10.9146,10.805,10.8142,562000.0
2013-10-03 14:25:00,11.85,11.97,11.84,11.97,206000.0,10.8142,10.9237,10.805,10.9237,206000.0
2013-10-03 14:30:00,11.97,11.97,11.9,11.91,99600.0,10.9237,10.9237,10.8598,10.8689,99600.0
2013-10-03 14:35:00,11.91,11.95,11.91,11.94,30800.0,10.8689,10.9054,10.8689,10.8963,30800.0
2013-10-03 14:40:00,11.95,11.99,11.95,11.96,112400.0,10.9054,10.9419,10.9054,10.9146,112400.0
2013-10-03 14:45:00,11.96,11.97,11.95,11.95,33200.0,10.9146,10.9237,10.9054,10.9054,33200.0
2013-10-03 14:50:00,11.96,12.0,11.96,11.98,100800.0,10.9146,10.9511,10.9146,10.9328,100800.0
2013-10-03 14:55:00,11.98,11.99,11.94,11.95,33200.0,10.9328,10.9419,10.8963,10.9054,33200.0
2013-10-03 15:00:00,11.95,11.96,11.92,11.95,126000.0,10.9054,10.9146,10.8781,10.9054,126000.0
2013-10-03 15:05:00,11.96,11.97,11.94,11.94,61200.0,10.9146,10.9237,10.8963,10.8963,61200.0
2013-10-03 15:10:00,11.94,11.95,11.93,11.94,43600.0,10.8963,10.9054,10.8872,10.8963,43600.0
2013-10-03 15:15:00,11.94,11.96,11.93,11.95,72000.0,10.8963,10.9146,10.8872,10.9054,72000.0
2013-10-03 15:20:00,11.95,11.97,11.92,11.94,62800.0,10.9054,10.9237,10.8781,10.8963,62800.0
2013-10-03 15:25:00,11.94,11.98,11.93,11.98,39200.0,10.8963,10.9328,10.8872,10.9328,39200.0
2013-10-03 15:30:00,11.98,11.98,11.95,11.96,40800.0,10.9328,10.9328,10.9054,10.9146,40800.0
2013-10-03 15:35:00,11.95,11.99,11.95,11.98,53600.0,10.9054,10.9419,10.9054,10.9328,53600.0
2013-10-03 15:40:00,11.97,11.98,11.95,11.98,101600.0,10.9237,10.9328,10.9054,10.9328,101600.0
2013-10-03 15:45:00,11.98,11.99,11.94,11.94,212000.0,10.9328,10.9419,10.8963,10.8963,212000.0
2013-10-03 15:50:00,11.95,11.96,11.94,11.96,138800.0,10.9054,10.9146,10.8963,10.9146,138800.0
2013-10-03 15:55:00,11.95,11.95,11.88,11.91,706400.0,10.9054,10.9054,10.8416,10.8689,706400.0
2013-10-04 09:30:00,11.92,11.93,11.87,11.9,93200.0,10.8781,10.8872,10.8324,10.8598,93200.0
2013-10-04 09:35:00,11.89,11.94,11.89,11.91,55600.0,10.8507,10.8963,10.8507,10.8689,55600.0
2013-10-04 09:40:00,11.9,11.92,11.89,11.89,12800.0,10.8598,10.8781,10.8507,10.8507,12800.0
2013-10-04 09:45:00,11.89,11.97,11.89,11.97,125200.0,10.8507,10.9237,10.8507,10.9237,125200.0
2013-10-04 09:50:00,11.97,12.02,11.97,12.02,156000.0,10.9237,10.9693,10.9237,10.9693,156000.0
2013-10-04 09:55:00,12.02,12.03,12.01,12.01,116800.0,10.9693,10.9784,10.9602,10.9602,116800.0
2013-10-04 10:00:00,12.01,12.03,11.99,12.01,126800.0,10.9602,10.9784,10.9419,10.9602,126800.0
2013-10-04 10:05:00,12.01,12.03,12.0,12.02,96000.0,10.9602,10.9784,10.9511,10.9693,96000.0
2013-10-04 10:10:00,12.02,12.06,12.02,12.05,51600.0,10.9693,11.0058,10.9693,10.9967,51600.0
2013-10-04 10:15:00,12.06,12.07,12.05,12.05,42400.0,11.0058,11.0149,10.9967,10.9967,42400.0
2013-10-04 10:20:00,12.05,12.05,12.02,12.03,99200.0,10.9967,10.9967,10.9693,10.9784,99200.0
2013-10-04 10:25:00,12.03,12.05,12.03,12.04,77600.0,10.9784,10.9967,10.9784,10.9876,77600.0
2013-10-04 10:30:00,12.05,12.07,12.05,12.07,63600.0,10.9967,11.0149,10.9967,11.0149,63600.0
2013-10-04 10:35:00,12.08,12.11,12.07,12.08,272400.0,11.0241,11.0514,11.0149,11.0241,272400.0
2013-10-04 10:40:00,12.08,12.09,12.06,12.06,140000.0,11.0241,11.0332,11.0058,11.0058,140000.0
2013-10-04 10:45:00,12.06,12.08,12.05,12.06,216000.0,11.0058,11.0241,10.9967,11.0058,216000.0
2013-10-04 10:50:00,12.05,12.06,12.03,12.04,68400.0,10.9967,11.0058,10.9784,10.9876,68400.0
2013-10-04 10:55:00,12.03,12.03,12.02,12.03,28800.0,10.9784,10.9784,10.9693,10.9784,28800.0
2013-10-04 11:00:00,12.03,12.04,12.01,12.02,36400.0,10.9784,10.9876,10.9602,10.9693,36400.0
2013-10-04 11:05:00,12.03,12.04,11.97,11.98,101200.0,10.9784,10.9876,10.9237,10.9328,101200.0
2013-10-04 11:10:00,11.97,12.01,11.97,12.0,38000.0,10.9237,10.9602,10.9237,10.9511,38000.0
2013-10-04 11:15:00,11.99,12.02,11.98,12.02,51200.0,10.9419,10.9693,10.9328,10.9693,51200.0
2013-10-04 11:20:00,12.03,12.03,12.01,12.01,12400.0,10.9784,10.9784,10.9602,10.9602,12400.0
2013-10-04 11:25:00,12.02,12.03,12.0,12.0,29600.0,10.9693,10.9784,10.9511,10.9511,29600.0
2013-10-04 11:30:00,12.01,12.03,12.0,12.01,7600.0,10.9602,10.9784,10.9511,10.9602,7600.0
2013-10-04 11:35:00,12.01,12.02,12.0,12.02,17600.0,10.9602,10.9693,10.9511,10.9693,17600.0
2013-10-04 11:40:00,12.02,12.02,12.01,12.02,16800.0,10.9693,10.9693,10.9602,10.9693,16800.0
2013-10-04 11:45:00,12.02,12.05,12.01,12.05,28800.0,10.9693,10.9967,10.9602,10.9967,28800.0
2013-10-04 11:50:00,12.05,12.07,12.05,12.06,36800.0,10.9967,11.0149,10.9967,11.0058,36800.0
2013-10-04 11:55:00,12.06,12.06,12.06,12.06,9600.0,11.0058,11.0058,11.0058,11.0058,9600.0
2013-10-04 12:00:00,12.06,12.07,12.05,12.05,66400.0,11.0058,11.0149,10.9967,10.9967,66400.0
2013-10-04 12:05:00,12.05,12.06,12.05,12.06,12000.0,10.9967,11.0058,10.9967,11.0058,12000.0
2013-10-04 12:10:00,12.06,12.06,12.06,12.06,22000.0,11.0058,11.0058,11.0058,11.0058,22000.0
2013-10-04 12:15:00,12.07,12.1,12.07,12.1,73600.0,11.0149,11.0423,11.0149,11.0423,73600.0
2013-10-04 12:20:00,12.1,12.12,12.1,12.11,88000.0,11.0423,11.0606,11.0423,11.0514,88000.0
2013-10-04 12:25:00,12.11,12.15,12.11,12.15,86400.0,11.0514,11.088,11.0514,11.088,86400.0
2013-10-04 12:30:00,12.15,12.15,12.13,12.14,28000.0,11.088,11.088,11.0697,11.0788,28000.0
2013-10-04 12:35:00,12.14,12.14,12.13,12.14,11200.0,11.0788,11.0788,11.0697,11.0788,11200.0
2013-10-04 12:40:00,12.14,12.16,12.14,12.15,27600.0,11.0788,11.0971,11.0788,11.088,27600.0
2013-10-04 12:45:00,12.15,12.15,12.13,12.13,56000.0,11.088,11.088,11.0697,11.0697,56000.0
2013-10-04 12:50:00,12.13,12.13,12.12,12.12,12000.0,11.0697,11.0697,11.0606,11.0606,12000.0
2013-10-04 12:55:00,12.13,12.13,12.13,12.13,14800.0,11.0697,11.0697,11.0697,11.0697,14800.0
2013-10-04 13:00:00,12.13,12.15,12.12,12.13,129600.0,11.0697,11.088,11.0606,11.0697,129600.0
2013-10-04 13:05:00,12.13,12.14,12.13,12.14,10800.0,11.0697,11.0788,11.0697,11.0788,10800.0
2013-10-04 13:10:00,12.14,12.14,12.13,12.13,6800.0,11.0788,11.0788,11.0697,11.0697,6800.0
2013-10-04 13:15:00,12.13,12.13,12.11,12.12,14400.0,11.0697,11.0697,11.0514,11.0606,14400.0
2013-10-04 13:20:00,12.12,12.12,12.12,12.12,800.0,11.0606,11.0606,11.0606,11.0606,800.0
2013-10-04 13:25:00,12.11,12.12,12.11,12.12,39200.0,11.0514,11.0606,11.0514,11.0606,39200.0
2013-10-04 13:30:00,12.12,12.14,12.12,12.13,115600.0,11.0606,11.0788,11.0606,11.0697,115600.0
2013-10-04 13:35:00,12.13,12.15,12.13,12.15,20000.0,11.0697,11.088,11.0697,11.088,20000.0
2013-10-04 13:40:00,12.13,12.13,12.13,12.13,3600.0,11.0697,11.0697,11.0697,11.0697,3600.0
2013-10-04 13:45:00,12.11,12.11,12.11,12.11,22400.0,11.0514,11.0514,11.0514,11.0514,22400.0
2013-10-04 13:50:00,12.11,12.12,12.11,12.12,12000.0,11.0514,11.0606,11.0514,11.0606,12000.0
2013-10-04 13:55:00,12.11,12.11,12.1,12.11,7200.0,11.0514,11.0514,11.0423,11.0514,7200.0
2013-10-04 14:00:00,12.11,12.13,12.11,12.12,50000.0,11.0514,11.0697,11.0514,11.0606,50000.0
2013-10-04 14:05:00,12.12,12.13,12.12,12.13,6400.0,11.0606,11.0697,11.0606,11.0697,6400.0
2013-10-04 14:10:00,12.13,12.15,12.13,12.14,26400.0,11.0697,11.088,11.0697,11.0788,26400.0
2013-10-04 14:15:00,12.15,12.15,12.14,12.14,9600.0,11.088,11.088,11.0788,11.0788,9600.0
2013-10-04 14:20:00,12.13,12.13,12.12,12.13,8400.0,11.0697,11.0697,11.0606,11.0697,8400.0
2013-10-04 14:25:00,12.13,12.15,12.13,12.15,5200.0,11.0697,11.088,11.0697,11.088,5200.0
2013-10-04 14:30:00,12.15,12.17,12.14,12.14,34800.0,11.088,11.1062,11.0788,11.0788,34800.0
2013-10-04 14:35:00,12.15,12.15,12.14,12.15,18400.0,11.088,11.088,11.0788,11.088,18400.0
2013-10-04 14:40:00,12.14,12.14,12.13,12.14,10000.0,11.0788,11.0788,11.0697,11.0788,10000.0
2013-10-04 14:45:00,12.14,12.17,12.14,12.17,37600.0,11.0788,11.1062,11.0788,11.1062,37600.0
2013-10-04 14:50:00,12.17,12.19,12.17,12.19,52000.0,11.1062,11.1245,11.1062,11.1245,52000.0
2013-10-04 14:55:00,12.19,12.19,12.18,12.18,34000.0,11.1245,11.1245,11.1153,11.1153,34000.0
2013-10-04 15:00:00,12.18,12.19,12.17,12.18,52000.0,11.1153,11.1245,11.1062,11.1153,52000.0
2013-10-04 15:05:00,12.18,12.18,12.17,12.18,34800.0,11.1153,11.1153,11.1062,11.1153,34800.0
2013-10-04 15:10:00,12.19,12.2,12.18,12.2,15200.0,11.1245,11.1336,11.1153,11.1336,15200.0
2013-10-04 15:15:00,12.2,12.2,12.17,12.17,18000.0,11.1336,11.1336,11.1062,11.1062,18000.0
2013-10-04 15:20:00,12.17,12.17,12.15,12.15,41600.0,11.1062,11.1062,11.088,11.088,41600.0
2013-10-04 15:25:00,12.15,12.15,12.15,12.15,14000.0,11.088,11.088,11.088,11.088,14000.0
2013-10-04 15:30:00,12.15,12.15,12.13,12.13,33200.0,11.088,11.088,11.0697,11.0697,33200.0
2013-10-04 15:35:00,12.13,12.14,12.13,12.13,55200.0,11.0697,11.0788,11.0697,11.0697,55200.0
2013-10-04 15:40:00,12.13,12.14,12.11,12.12,44800.0,11.0697,11.0788,11.0514,11.0606,44800.0
2013-10-04 15:45:00,12.12,12.16,12.12,12.16,67200.0,11.0606,11.0971,11.0606,11.0971,67200.0
2013-10-04 15:50:00,12.16,12.16,12.13,12.13,73200.0,11.0971,11.0971,11.0697,11.0697,73200.0
2013-10-04 15:55:00,12.13,12.17,12.12,12.15,163600.0,11.0697,11.1062,11.0606,11.088,163600.0
2013-10-07 09:30:00,11.85,11.87,11.81,11.86,204800.0,10.8142,10.8324,10.7777,10.8233,204800.0
2013-10-07 09:35:00,11.87,11.88,11.85,11.85,69600.0,10.8324,10.8416,10.8142,10.8142,69600.0
2013-10-07 09:40:00,11.85,11.9,11.83,11.88,121600.0,10.8142,10.8598,10.7959,10.8416,121600.0
2013-10-07 09:45:00,11.91,11.93,11.88,11.93,274400.0,10.8689,10.8872,10.8416,10.8872,274400.0
2013-10-07 09:50:00,11.93,11.94,11.91,11.92,89200.0,10.8872,10.8963,10.8689,10.8781,89200.0
2013-10-07 09:55:00,11.92,11.92,11.9,11.91,41600.0,10.8781,10.8781,10.8598,10.8689,41600.0
2013-10-07 10:00:00,11.91,11.92,11.89,11.9,20800.0,10.8689,10.8781,10.8507,10.8598,20800.0
2013-10-07 10:05:00,11.91,11.99,11.9,11.98,109200.0,10.8689,10.9419,10.8598,10.9328,109200.0
2013-10-07 10:10:00,11.98,12.01,11.97,12.0,116000.0,10.9328,10.9602,10.9237,10.9511,116000.0
2013-10-07 10:15:00,12.01,12.01,11.99,11.99,20000.0,10.9602,10.9602,10.9419,10.9419,20000.0
2013-10-07 10:20:00,12.02,12.05,12.0,12.02,127600.0,10.9693,10.9967,10.9511,10.9693,127600.0
2013-10-07 10:25:00,12.03,12.04,12.02,12.02,38400.0,10.9784,10.9876,10.9693,10.9693,38400.0
2013-10-07 10:30:00,12.03,12.05,12.01,12.01,75200.0,10.9784,10.9967,10.9602,10.9602,75200.0
2013-10-07 10:35:00,12.01,12.01,12.0,12.0,43600.0,10.9602,10.9602,10.9511,10.9511,43600.0
2013-10-07 10:40:00,12.0,12.01,11.99,12.0,230400.0,10.9511,10.9602,10.9419,10.9511,230400.0
2013-10-07 10:45:00,12.0,12.01,11.99,12.01,11200.0,10.9511,10.9602,10.9419,10.9602,11200.0
2013-10-07 10:50:00,12.02,12.03,12.02,12.03,8000.0,10.9693,10.9784,10.9693,10.9784,8000.0
2013-10-07 10:55:00,12.01,12.02,12.01,12.01,18800.0,10.9602,10.9693,10.9602,10.9602,18800.0
2013-10-07 11:00:00,11.98,11.98,11.97,11.97,200400.0,10.9328,10.9328,10.9237,10.9237,200400.0
2013-10-07 11:05:00,11.97,11.98,11.97,11.97,235200.0,10.9237,10.9328,10.9237,10.9237,235200.0
2013-10-07 11:10:00,11.98,12.01,11.98,11.99,46400.0,10.9328,10.9602,10.9328,10.9419,46400.0
2013-10-07 11:15:00,11.98,11.98,11.95,11.95,70000.0,10.9328,10.9328,10.9054,10.9054,70000.0
2013-10-07 11:20:00,11.96,11.98,11.96,11.98,23200.0,10.9146,10.9328,10.9146,10.9328,23200.0
2013-10-07 11:25:00,11.99,11.99,11.97,11.97,22400.0,10.9419,10.9419,10.9237,10.9237,22400.0
2013-10-07 11:30:00,11.97,12.01,11.97,12.01,47200.0,10.9237,10.9602,10.9237,10.9602,47200.0
2013-10-07 11:35:00,12.01,12.04,12.0,12.0,51600.0,10.9602,10.9876,10.9511,10.9511,51600.0
2013-10-07 11:40:00,12.0,12.01,12.0,12.01,10000.0,10.9511,10.9602,10.9511,10.9602,10000.0
2013-10-07 11:45:00,12.02,12.03,12.02,12.03,16400.0,10.9693,10.9784,10.9693,10.9784,16400.0
2013-10-07 11:50:00,12.04,12.05,12.02,12.02,27200.0,10.9876,10.9967,10.9693,10.9693,27200.0
2013-10-07 11:55:00,12.02,12.03,12.02,12.03,4400.0,10.9693,10.9784,10.9693,10.9784,4400.0
2013-10-07 12:00:00,12.01,12.01,11.99,11.99,14800.0,10.9602,10.9602,10.9419,10.9419,14800.0
2013-10-07 12:05:00,12.0,12.02,12.0,12.01,13600.0,10.9511,10.9693,10.9511,10.9602,13600.0
2013-10-07 12:10:00,12.01,12.01,12.0,12.01,8800.0,10.9602,10.9602,10.9511,10.9602,8800.0
2013-10-07 12:15:00,12.01,12.01,12.0,12.01,5600.0,10.9602,10.9602,10.9511,10.9602,5600.0
2013-10-07 12:20:00,11.99,11.99,11.99,11.99,7200.0,10.9419,10.9419,10.9419,10.9419,7200.0
2013-10-07 12:25:00,11.99,11.99,11.96,11.96,26800.0,10.9419,10.9419,10.9146,10.9146,26800.0
2013-10-07 12:30:00,11.96,11.96,11.93,11.95,64400.0,10.9146,10.9146,10.8872,10.9054,64400.0
2013-10-07 12:35:00,11.95,11.95,11.95,11.95,12000.0,10.9054,10.9054,10.9054,10.9054,12000.0
2013-10-07 12:40:00,11.94,11.97,11.94,11.96,16400.0,10.8963,10.9237,10.8963,10.9146,16400.0
2013-10-07 12:45:00,11.97,11.97,11.96,11.96,14000.0,10.9237,10.9237,10.9146,10.9146,14000.0
2013-10-07 12:50:00,11.97,11.97,11.97,11.97,11200.0,10.9237,10.9237,10.9237,10.9237,11200.0
2013-10-07 12:55:00,11.97,11.97,11.93,11.93,16400.0,10.9237,10.9237,10.8872,10.8872,16400.0
2013-10-07 13:00:00,11.93,11.97,11.93,11.95,25200.0,10.8872,10.9237,10.8872,10.9054,25200.0
2013-10-07 13:05:00,11.95,11.95,11.94,11.95,18000.0,10.9054,10.9054,10.8963,10.9054,18000.0
2013-10-07 13:10:00,11.95,12.0,11.95,11.97,83600.0,10.9054,10.9511,10.9054,10.9237,83600.0
2013-10-07 13:15:00,11.98,12.0,11.98,12.0,25200.0,10.9328,10.9511,10.9328,10.9511,25200.0
2013-10-07 13:20:00,11.99,11.99,11.98,11.98,14000.0,10.9419,10.9419,10.9328,10.9328,14000.0
2013-10-07 13:25:00,11.99,11.99,11.97,11.98,25600.0,10.9419,10.9419,10.9237,10.9328,25600.0
2013-10-07 13:30:00,11.99,12.0,11.99,11.99,22400.0,10.9419,10.9511,10.9419,10.9419,22400.0
2013-10-07 13:35:00,11.99,11.99,11.96,11.97,12000.0,10.9419,10.9419,10.9146,10.9237,12000.0
2013-10-07 13:40:00,11.96,11.97,11.96,11.97,11200.0,10.9146,10.9237,10.9146,10.9237,11200.0
2013-10-07 13:45:00,11.97,11.99,11.97,11.98,6000.0,10.9237,10.9419,10.9237,10.9328,6000.0
2013-10-07 13:50:00,11.97,11.98,11.97,11.98,8000.0,10.9237,10.9328,10.9237,10.9328,8000.0
2013-10-07 13:55:00,11.98,12.03,11.98,12.03,161600.0,10.9328,10.9784,10.9328,10.9784,161600.0
2013-10-07 14:00:00,12.04,12.06,12.03,12.03,42000.0,10.9876,11.0058,10.9784,10.9784,42000.0
2013-10-07 14:05:00,12.04,12.04,11.99,11.99,80000.0,10.9876,10.9876,10.9419,10.9419,80000.0
2013-10-07 14:10:00,12.01,12.02,12.0,12.0,16400.0,10.9602,10.9693,10.9511,10.9511,16400.0
2013-10-07 14:15:00,12.01,12.02,11.99,12.02,39600.0,10.9602,10.9693,10.9419,10.9693,39600.0
2013-10-07 14:20:00,12.02,12.02,12.0,12.01,42800.0,10.9693,10.9693,10.9511,10.9602,42800.0
2013-10-07 14:25:00,12.01,12.02,11.99,12.02,7600.0,10.9602,10.9693,10.9419,10.9693,7600.0
2013-10-07 14:30:00,12.01,12.02,12.01,12.01,15600.0,10.9602,10.9693,10.9602,10.9602,15600.0
2013-10-07 14:35:00,12.01,12.03,12.01,12.02,24800.0,10.9602,10.9784,10.9602,10.9693,24800.0
2013-10-07 14:40:00,12.01,12.01,11.99,11.99,21200.0,10.9602,10.9602,10.9419,10.9419,21200.0
2013-10-07 14:45:00,11.98,12.02,11.98,12.01,26800.0,10.9328,10.9693,10.9328,10.9602,26800.0
2013-10-07 14:50:00,12.01,12.01,11.99,12.01,17200.0,10.9602,10.9602,10.9419,10.9602,17200.0
2013-10-07 14:55:00,12.02,12.03,12.02,12.03,32000.0,10.9693,10.9784,10.9693,10.9784,32000.0
2013-10-07 15:00:00,12.02,12.03,12.01,12.02,19600.0,10.9693,10.9784,10.9602,10.9693,19600.0
2013-10-07 15:05:00,12.01,12.02,12.01,12.01,7600.0,10.9602,10.9693,10.9602,10.9602,7600.0
2013-10-07 15:10:00,12.01,12.02,12.01,12.01,28800.0,10.9602,10.9693,10.9602,10.9602,28800.0
2013-10-07 15:15:00,12.01,12.02,12.01,12.01,17600.0,10.9602,10.9693,10.9602,10.9602,17600.0
2013-10-07 15:20:00,12.0,12.0,11.96,11.96,101600.0,10.9511,10.9511,10.9146,10.9146,101600.0
2013-10-07 15:25:00,11.96,11.97,11.95,11.96,183200.0,10.9146,10.9237,10.9054,10.9146,183200.0
2013-10-07 15:30:00,11.96,11.96,11.95,11.96,53200.0,10.9146,10.9146,10.9054,10.9146,53200.0
2013-10-07 15:35:00,11.95,11.95,11.93,11.93,147600.0,10.9054,10.9054,10.8872,10.8872,147600.0
2013-10-07 15:40:00,11.93,11.94,11.9,11.93,71200.0,10.8872,10.8963,10.8598,10.8872,71200.0
2013-10-07 15:45:00,11.92,11.92,11.88,11.9,109600.0,10.8781,10.8781,10.8416,10.8598,109600.0
2013-10-07 15:50:00,11.9,11.91,11.88,11.88,64800.0,10.8598,10.8689,10.8416,10.8416,64800.0
2013-10-07 15:55:00,11.89,11.9,11.84,11.86,282000.0,10.8507,10.8598,10.805,10.8233,282000.0
2013-10-08 09:30:00,11.84,11.86,11.83,11.84,186000.0,10.805,10.8233,10.7959,10.805,186000.0
2013-10-08 09:35:00,11.83,11.83,11.77,11.78,149600.0,10.7959,10.7959,10.7412,10.7503,149600.0
2013-10-08 09:40:00,11.78,11.86,11.77,11.86,310800.0,10.7503,10.8233,10.7412,10.8233,310800.0
2013-10-08 09:45:00,11.86,11.86,11.84,11.84,175600.0,10.8233,10.8233,10.805,10.805,175600.0
2013-10-08 09:50:00,11.83,11.85,11.79,11.85,124800.0,10.7959,10.8142,10.7594,10.8142,124800.0
2013-10-08 09:55:00,11.86,11.88,11.84,11.86,83200.0,10.8233,10.8416,10.805,10.8233,83200.0
2013-10-08 10:00:00,11.86,11.87,11.8,11.84,127600.0,10.8233,10.8324,10.7685,10.805,127600.0
2013-10-08 10:05:00,11.84,11.86,11.8,11.81,94400.0,10.805,10.8233,10.7685,10.7777,94400.0
2013-10-08 10:10:00,11.81,11.85,11.79,11.83,54400.0,10.7777,10.8142,10.7594,10.7959,54400.0
2013-10-08 10:15:00,11.83,11.87,11.81,11.86,48400.0,10.7959,10.8324,10.7777,10.8233,48400.0
2013-10-08 10:20:00,11.86,11.86,11.83,11.84,27200.0,10.8233,10.8233,10.7959,10.805,27200.0
2013-10-08 10:25:00,11.84,11.86,11.82,11.85,39200.0,10.805,10.8233,10.7868,10.8142,39200.0
2013-10-08 10:30:00,11.84,11.84,11.81,11.82,16000.0,10.805,10.805,10.7777,10.7868,16000.0
2013-10-08 10:35:00,11.81,11.82,11.8,11.8,56800.0,10.7777,10.7868,10.7685,10.7685,56800.0
2013-10-08 10:40:00,11.8,11.81,11.79,11.81,24000.0,10.7685,10.7777,10.7594,10.7777,24000.0
2013-10-08 10:45:00,11.82,11.82,11.74,11.74,108400.0,10.7868,10.7868,10.7138,10.7138,108400.0
2013-10-08 10:50:00,11.73,11.73,11.69,11.71,261200.0,10.7047,10.7047,10.6682,10.6864,261200.0
2013-10-08 10:55:00,11.71,11.71,11.69,11.71,134400.0,10.6864,10.6864,10.6682,10.6864,134400.0
2013-10-08 11:00:00,11.7,11.7,11.64,11.64,102400.0,10.6773,10.6773,10.6225,10.6225,102400.0
2013-10-08 11:05:00,11.65,11.7,11.64,11.7,61200.0,10.6317,10.6773,10.6225,10.6773,61200.0
2013-10-08 11:10:00,11.71,11.72,11.7,11.71,90400.0,10.6864,10.6955,10.6773,10.6864,90400.0
2013-10-08 11:15:00,11.72,11.72,11.67,11.69,76000.0,10.6955,10.6955,10.6499,10.6682,76000.0
2013-10-08 11:20:00,11.69,11.71,11.68,11.7,26800.0,10.6682,10.6864,10.659,10.6773,26800.0
2013-10-08 11:25:00,11.7,11.71,11.68,11.68,16000.0,10.6773,10.6864,10.659,10.659,16000.0
2013-10-08 11:30:00,11.67,11.68,11.63,11.63,136400.0,10.6499,10.659,10.6134,10.6134,136400.0
2013-10-08 11:35:00,11.63,11.65,11.6,11.6,346400.0,10.6134,10.6317,10.586,10.586,346400.0
2013-10-08 11:40:00,11.6,11.62,11.6,11.61,88400.0,10.586,10.6043,10.586,10.5952,88400.0
2013-10-08 11:45:00,11.6,11.61,11.56,11.57,132400.0,10.586,10.5952,10.5495,10.5587,132400.0
2013-10-08 11:50:00,11.57,11.61,11.57,11.6,86400.0,10.5587,10.5952,10.5587,10.586,86400.0
2013-10-08 11:55:00,11.6,11.61,11.6,11.61,31600.0,10.586,10.5952,10.586,10.5952,31600.0
2013-10-08 12:00:00,11.62,11.62,11.58,11.61,60400.0,10.6043,10.6043,10.5678,10.5952,60400.0
2013-10-08 12:05:00,11.6,11.6,11.57,11.6,46000.0,10.586,10.586,10.5587,10.586,46000.0
2013-10-08 12:10:00,11.61,11.61,11.57,11.59,62400.0,10.5952,10.5952,10.5587,10.5769,62400.0
2013-10-08 12:15:00,11.6,11.6,11.56,11.57,49200.0,10.586,10.586,10.5495,10.5587,49200.0
2013-10-08 12:20:00,11.57,11.57,11.55,11.55,88400.0,10.5587,10.5587,10.5404,10.5404,88400.0
2013-10-08 12:25:00,11.55,11.57,11.54,11.56,111600.0,10.5404,10.5587,10.5313,10.5495,111600.0
2013-10-08 12:30:00,11.56,11.56,11.52,11.53,151600.0,10.5495,10.5495,10.513,10.5221,151600.0
2013-10-08 12:35:00,11.52,11.57,11.51,11.56,132400.0,10.513,10.5587,10.5039,10.5495,132400.0
2013-10-08 12:40:00,11.56,11.6,11.56,11.6,29200.0,10.5495,10.586,10.5495,10.586,29200.0
2013-10-08 12:45:00,11.6,11.62,11.59,11.6,88800.0,10.586,10.6043,10.5769,10.586,88800.0
2013-10-08 12:50:00,11.6,11.6,11.57,11.57,30400.0,10.586,10.586,10.5587,10.5587,30400.0
2013-10-08 12:55:00,11.58,11.6,11.58,11.6,12000.0,10.5678,10.586,10.5678,10.586,12000.0
2013-10-08 13:00:00,11.6,11.63,11.6,11.6,48400.0,10.586,10.6134,10.586,10.586,48400.0
2013-10-08 13:05:00,11.6,11.6,11.57,11.57,23200.0,10.586,10.586,10.5587,10.5587,23200.0
2013-10-08 13:10:00,11.56,11.59,11.56,11.58,40800.0,10.5495,10.5769,10.5495,10.5678,40800.0
2013-10-08 13:15:00,11.58,11.58,11.54,11.54,24000.0,10.5678,10.5678,10.5313,10.5313,24000.0
2013-10-08 13:20:00,11.54,11.56,11.54,11.56,20800.0,10.5313,10.5495,10.5313,10.5495,20800.0
2013-10-08 13:25:00,11.56,11.59,11.55,11.59,167600.0,10.5495,10.5769,10.5404,10.5769,167600.0
2013-10-08 13:30:00,11.6,11.61,11.58,11.59,41600.0,10.586,10.5952,10.5678,10.5769,41600.0
2013-10-08 13:35:00,11.58,11.58,11.56,11.56,15600.0,10.5678,10.5678,10.5495,10.5495,15600.0
2013-10-08 13:40:00,11.57,11.57,11.54,11.56,30400.0,10.5587,10.5587,10.5313,10.5495,30400.0
2013-10-08 13:45:00,11.55,11.56,11.52,11.52,59200.0,10.5404,10.5495,10.513,10.513,59200.0
2013-10-08 13:50:00,11.53,11.55,11.53,11.54,149600.0,10.5221,10.5404,10.5221,10.5313,149600.0
2013-10-08 13:55:00,11.55,11.57,11.52,11.53,131200.0,10.5404,10.5587,10.513,10.5221,131200.0
2013-10-08 14:00:00,11.53,11.53,11.49,11.51,215600.0,10.5221,10.5221,10.4856,10.5039,215600.0
2013-10-08 14:05:00,11.51,11.51,11.47,11.49,170000.0,10.5039,10.5039,10.4674,10.4856,170000.0
2013-10-08 14:10:00,11.49,11.53,11.49,11.51,225200.0,10.4856,10.5221,10.4856,10.5039,225200.0
2013-10-08 14:15:00,11.51,11.52,11.47,11.48,196000.0,10.5039,10.513,10.4674,10.4765,196000.0
2013-10-08 14:20:00,11.48,11.55,11.46,11.53,233600.0,10.4765,10.5404,10.4583,10.5221,233600.0
2013-10-08 14:25:00,11.53,11.56,11.53,11.55,275600.0,10.5221,10.5495,10.5221,10.5404,275600.0
2013-10-08 14:30:00,11.55,11.57,11.52,11.52,73200.0,10.5404,10.5587,10.513,10.513,73200.0
2013-10-08 14:35:00,11.53,11.53,11.49,11.52,32800.0,10.5221,10.5221,10.4856,10.513,32800.0
2013-10-08 14:40:00,11.53,11.53,11.5,11.51,101200.0,10.5221,10.5221,10.4948,10.5039,101200.0
2013-10-08 14:45:00,11.51,11.52,11.48,11.51,87200.0,10.5039,10.513,10.4765,10.5039,87200.0
2013-10-08 14:50:00,11.5,11.51,11.49,11.5,12800.0,10.4948,10.5039,10.4856,10.4948,12800.0
2013-10-08 14:55:00,11.49,11.53,11.48,11.53,128800.0,10.4856,10.5221,10.4765,10.5221,128800.0
2013-10-08 15:00:00,11.53,11.55,11.52,11.52,54000.0,10.5221,10.5404,10.513,10.513,54000.0
2013-10-08 15:05:00,11.53,11.54,11.5,11.5,44800.0,10.5221,10.5313,10.4948,10.4948,44800.0
2013-10-08 15:10:00,11.5,11.51,11.48,11.49,68000.0,10.4948,10.5039,10.4765,10.4856,68000.0
2013-10-08 15:15:00,11.48,11.53,11.48,11.52,50800.0,10.4765,10.5221,10.4765,10.513,50800.0
2013-10-08 15:20:00,11.52,11.58,11.52,11.58,121600.0,10.513,10.5678,10.513,10.5678,121600.0
2013-10-08 15:25:00,11.59,11.59,11.57,11.59,64800.0,10.5769,10.5769,10.5587,10.5769,64800.0
2013-10-08 15:30:00,11.58,11.6,11.54,11.55,58400.0,10.5678,10.586,10.5313,10.5404,58400.0
2013-10-08 15:35:00,11.54,11.55,11.52,11.55,150400.0,10.5313,10.5404,10.513,10.5404,150400.0
2013-10-08 15:40:00,11.55,11.56,11.53,11.54,120400.0,10.5404,10.5495,10.5221,10.5313,120400.0
2013-10-08 15:45:00,11.54,11.54,11.48,11.49,285200.0,10.5313,10.5313,10.4765,10.4856,285200.0
2013-10-08 15:50:00,11.49,11.53,11.47,11.48,361600.0,10.4856,10.5221,10.4674,10.4765,361600.0
2013-10-08 15:55:00,11.47,11.48,11.41,11.44,810800.0,10.4674,10.4765,10.4126,10.44,810800.0
2013-10-09 09:30:00,11.5,11.5,11.45,11.45,336400.0,10.4948,10.4948,10.4491,10.4491,336400.0
2013-10-09 09:35:00,11.45,11.49,11.44,11.47,261200.0,10.4491,10.4856,10.44,10.4674,261200.0
2013-10-09 09:40:00,11.47,11.47,11.4,11.44,85200.0,10.4674,10.4674,10.4035,10.44,85200.0
2013-10-09 09:45:00,11.42,11.45,11.4,11.4,151600.0,10.4218,10.4491,10.4035,10.4035,151600.0
2013-10-09 09:50:00,11.4,11.42,11.38,11.42,142800.0,10.4035,10.4218,10.3853,10.4218,142800.0
2013-10-09 09:55:00,11.42,11.47,11.4,11.47,90400.0,10.4218,10.4674,10.4035,10.4674,90400.0
2013-10-09 10:00:00,11.46,11.46,11.4,11.4,82800.0,10.4583,10.4583,10.4035,10.4035,82800.0
2013-10-09 10:05:00,11.41,11.45,11.38,11.42,53200.0,10.4126,10.4491,10.3853,10.4218,53200.0
2013-10-09 10:10:00,11.41,11.42,11.38,11.42,45200.0,10.4126,10.4218,10.3853,10.4218,45200.0
2013-10-09 10:15:00,11.41,11.44,11.4,11.43,99600.0,10.4126,10.44,10.4035,10.4309,99600.0
2013-10-09 10:20:00,11.42,11.48,11.4,11.48,55200.0,10.4218,10.4765,10.4035,10.4765,55200.0
2013-10-09 10:25:00,11.49,11.49,11.46,11.47,37600.0,10.4856,10.4856,10.4583,10.4674,37600.0
2013-10-09 10:30:00,11.47,11.49,11.45,11.46,74800.0,10.4674,10.4856,10.4491,10.4583,74800.0
2013-10-09 10:35:00,11.47,11.47,11.43,11.45,70800.0,10.4674,10.4674,10.4309,10.4491,70800.0
2013-10-09 10:40:00,11.45,11.46,11.43,11.45,83200.0,10.4491,10.4583,10.4309,10.4491,83200.0
2013-10-09 10:45:00,11.45,11.45,11.37,11.41,52000.0,10.4491,10.4491,10.3761,10.4126,52000.0
2013-10-09 10:50:00,11.4,11.41,11.34,11.37,96400.0,10.4035,10.4126,10.3488,10.3761,96400.0
2013-10-09 10:55:00,11.37,11.37,11.33,11.33,70000.0,10.3761,10.3761,10.3396,10.3396,70000.0
2013-10-09 11:00:00,11.33,11.38,11.33,11.36,104000.0,10.3396,10.3853,10.3396,10.367,104000.0
2013-10-09 11:05:00,11.36,11.38,11.31,11.31,151200.0,10.367,10.3853,10.3214,10.3214,151200.0
2013-10-09 11:10:00,11.3,11.32,11.29,11.29,545600.0,10.3123,10.3305,10.3031,10.3031,545600.0
2013-10-09 11:15:00,11.29,11.3,11.26,11.26,214800.0,10.3031,10.3123,10.2757,10.2757,214800.0
2013-10-09 11:20:00,11.27,11.28,11.24,11.25,338400.0,10.2849,10.294,10.2575,10.2666,338400.0
2013-10-09 11:25:00,11.25,11.29,11.25,11.29,192000.0,10.2666,10.3031,10.2666,10.3031,192000.0
2013-10-09 11:30:00,11.29,11.34,11.29,11.33,125600.0,10.3031,10.3488,10.3031,10.3396,125600.0
2013-10-09 11:35:00,11.32,11.34,11.31,11.31,80800.0,10.3305,10.3488,10.3214,10.3214,80800.0
2013-10-09 11:40:00,11.31,11.32,11.3,11.32,62400.0,10.3214,10.3305,10.3123,10.3305,62400.0
2013-10-09 11:45:00,11.33,11.38,11.33,11.38,172000.0,10.3396,10.3853,10.3396,10.3853,172000.0
2013-10-09 11:50:00,11.38,11.38,11.36,11.36,82000.0,10.3853,10.3853,10.367,10.367,82000.0
2013-10-09 11:55:00,11.36,11.39,11.36,11.36,64400.0,10.367,10.3944,10.367,10.367,64400.0
2013-10-09 12:00:00,11.38,11.4,11.37,11.37,170000.0,10.3853,10.4035,10.3761,10.3761,170000.0
2013-10-09 12:05:00,11.37,11.38,11.35,11.36,250400.0,10.3761,10.3853,10.3579,10.367,250400.0
2013-10-09 12:10:00,11.36,11.39,11.36,11.38,40800.0,10.367,10.3944,10.367,10.3853,40800.0
2013-10-09 12:15:00,11.38,11.4,11.37,11.39,83200.0,10.3853,10.4035,10.3761,10.3944,83200.0
2013-10-09 12:20:00,11.37,11.38,11.36,11.36,144800.0,10.3761,10.3853,10.367,10.367,144800.0
2013-10-09 12:25:00,11.36,11.37,11.35,11.36,30000.0,10.367,10.3761,10.3579,10.367,30000.0
2013-10-09 12:30:00,11.36,11.4,11.36,11.4,83600.0,10.367,10.4035,10.367,10.4035,83600.0
2013-10-09 12:35:00,11.4,11.42,11.39,11.4,34000.0,10.4035,10.4218,10.3944,10.4035,34000.0
2013-10-09 12:40:00,11.4,11.4,11.37,11.37,44000.0,10.4035,10.4035,10.3761,10.3761,44000.0
2013-10-09 12:45:00,11.36,11.37,11.34,11.34,16400.0,10.367,10.3761,10.3488,10.3488,16400.0
2013-10-09 12:50:00,11.35,11.36,11.33,11.35,40000.0,10.3579,10.367,10.3396,10.3579,40000.0
2013-10-09 12:55:00,11.36,11.36,11.34,11.34,8000.0,10.367,10.367,10.3488,10.3488,8000.0
2013-10-09 13:00:00,11.35,11.39,11.35,11.38,39200.0,10.3579,10.3944,10.3579,10.3853,39200.0
2013-10-09 13:05:00,11.38,11.4,11.38,11.4,85600.0,10.3853,10.4035,10.3853,10.4035,85600.0
2013-10-09 13:10:00,11.4,11.43,11.38,11.43,73200.0,10.4035,10.4309,10.3853,10.4309,73200.0
2013-10-09 13:15:00,11.43,11.47,11.43,11.47,70800.0,10.4309,10.4674,10.4309,10.4674,70800.0
2013-10-09 13:20:00,11.47,11.52,11.46,11.51,709600.0,10.4674,10.513,10.4583,10.5039,709600.0
2013-10-09 13:25:00,11.51,11.54,11.51,11.51,176400.0,10.5039,10.5313,10.5039,10.5039,176400.0
2013-10-09 13:30:00,11.51,11.54,11.49,11.49,292400.0,10.5039,10.5313,10.4856,10.4856,292400.0
2013-10-09 13:35:00,11.49,11.5,11.48,11.48,40400.0,10.4856,10.4948,10.4765,10.4765,40400.0
2013-10-09 13:40:00,11.49,11.52,11.48,11.49,134800.0,10.4856,10.513,10.4765,10.4856,134800.0
2013-10-09 13:45:00,11.49,11.52,11.49,11.49,88400.0,10.4856,10.513,10.4856,10.4856,88400.0
2013-10-09 13:50:00,11.49,11.54,11.49,11.53,51200.0,10.4856,10.5313,10.4856,10.5221,51200.0
2013-10-09 13:55:00,11.52,11.52,11.5,11.51,61600.0,10.513,10.513,10.4948,10.5039,61600.0
2013-10-09 14:00:00,11.5,11.54,11.47,11.54,349600.0,10.4948,10.5313,10.4674,10.5313,349600.0
2013-10-09 14:05:00,11.53,11.56,11.51,11.54,587600.0,10.5221,10.5495,10.5039,10.5313,587600.0
2013-10-09 14:10:00,11.55,11.55,11.5,11.52,108000.0,10.5404,10.5404,10.4948,10.513,108000.0
2013-10-09 14:15:00,11.52,11.52,11.48,11.49,67600.0,10.513,10.513,10.4765,10.4856,67600.0
2013-10-09 14:20:00,11.48,11.55,11.48,11.51,118000.0,10.4765,10.5404,10.4765,10.5039,118000.0
2013-10-09 14:25:00,11.51,11.52,11.49,11.52,104400.0,10.5039,10.513,10.4856,10.513,104400.0
2013-10-09 14:30:00,11.53,11.58,11.52,11.56,84800.0,10.5221,10.5678,10.513,10.5495,84800.0
2013-10-09 14:35:00,11.57,11.57,11.54,11.54,74000.0,10.5587,10.5587,10.5313,10.5313,74000.0
2013-10-09 14:40:00,11.54,11.54,11.52,11.54,73200.0,10.5313,10.5313,10.513,10.5313,73200.0
2013-10-09 14:45:00,11.54,11.54,11.52,11.54,25200.0,10.5313,10.5313,10.513,10.5313,25200.0
2013-10-09 14:50:00,11.54,11.56,11.53,11.53,48000.0,10.5313,10.5495,10.5221,10.5221,48000.0
2013-10-09 14:55:00,11.53,11.58,11.53,11.58,200800.0,10.5221,10.5678,10.5221,10.5678,200800.0
2013-10-09 15:00:00,11.57,11.58,11.56,11.56,128800.0,10.5587,10.5678,10.5495,10.5495,128800.0
2013-10-09 15:05:00,11.57,11.57,11.53,11.56,47200.0,10.5587,10.5587,10.5221,10.5495,47200.0
2013-10-09 15:10:00,11.56,11.56,11.54,11.54,30400.0,10.5495,10.5495,10.5313,10.5313,30400.0
2013-10-09 15:15:00,11.54,11.55,11.53,11.54,60000.0,10.5313,10.5404,10.5221,10.5313,60000.0
2013-10-09 15:20:00,11.54,11.55,11.52,11.53,82400.0,10.5313,10.5404,10.513,10.5221,82400.0
2013-10-09 15:25:00,11.53,11.56,11.51,11.53,986000.0,10.5221,10.5495,10.5039,10.5221,986000.0
2013-10-09 15:30:00,11.54,11.58,11.53,11.56,113200.0,10.5313,10.5678,10.5221,10.5495,113200.0
2013-10-09 15:35:00,11.56,11.56,11.51,11.52,105200.0,10.5495,10.5495,10.5039,10.513,105200.0
2013-10-09 15:40:00,11.52,11.52,11.5,11.5,77600.0,10.513,10.513,10.4948,10.4948,77600.0
2013-10-09 15:45:00,11.5,11.5,11.42,11.43,1115200.0,10.4948,10.4948,10.4218,10.4309,1115200.0
2013-10-09 15:50:00,11.43,11.49,11.41,11.48,1064400.0,10.4309,10.4856,10.4126,10.4765,1064400.0
2013-10-09 15:55:00,11.48,11.49,11.45,11.46,440800.0,10.4765,10.4856,10.4491,10.4583,440800.0
2013-10-10 09:30:00,11.81,11.85,11.79,11.85,1052800.0,10.7777,10.8142,10.7594,10.8142,1052800.0
2013-10-10 09:35:00,11.85,11.87,11.84,11.86,444400.0,10.8142,10.8324,10.805,10.8233,444400.0
2013-10-10 09:40:00,11.86,11.9,11.85,11.89,492800.0,10.8233,10.8598,10.8142,10.8507,492800.0
2013-10-10 09:45:00,11.89,11.9,11.87,11.88,278800.0,10.8507,10.8598,10.8324,10.8416,278800.0
2013-10-10 09:50:00,11.88,11.92,11.86,11.89,270400.0,10.8416,10.8781,10.8233,10.8507,270400.0
2013-10-10 09:55:00,11.9,11.93,11.9,11.91,136000.0,10.8598,10.8872,10.8598,10.8689,136000.0
2013-10-10 10:00:00,11.92,11.94,11.9,11.94,136000.0,10.8781,10.8963,10.8598,10.8963,136000.0
2013-10-10 10:05:00,11.94,11.94,11.9,11.9,68800.0,10.8963,10.8963,10.8598,10.8598,68800.0
2013-10-10 10:10:00,11.91,11.91,11.88,11.9,80800.0,10.8689,10.8689,10.8416,10.8598,80800.0
2013-10-10 10:15:00,11.89,11.9,11.88,11.89,75600.0,10.8507,10.8598,10.8416,10.8507,75600.0
2013-10-10 10:20:00,11.9,11.91,11.89,11.91,78400.0,10.8598,10.8689,10.8507,10.8689,78400.0
2013-10-10 10:25:00,11.91,11.92,11.9,11.92,69600.0,10.8689,10.8781,10.8598,10.8781,69600.0
2013-10-10 10:30:00,11.93,11.93,11.9,11.91,67600.0,10.8872,10.8872,10.8598,10.8689,67600.0
2013-10-10 10:35:00,11.92,11.97,11.92,11.95,108800.0,10.8781,10.9237,10.8781,10.9054,108800.0
2013-10-10 10:40:00,11.96,11.97,11.95,11.96,82000.0,10.9146,10.9237,10.9054,10.9146,82000.0
2013-10-10 10:45:00,11.96,11.99,11.96,11.96,203200.0,10.9146,10.9419,10.9146,10.9146,203200.0
2013-10-10 10:50:00,11.97,11.98,11.95,11.95,52000.0,10.9237,10.9328,10.9054,10.9054,52000.0
2013-10-10 10:55:00,11.94,11.95,11.93,11.94,83600.0,10.8963,10.9054,10.8872,10.8963,83600.0
2013-10-10 11:00:00,11.94,11.94,11.88,11.89,152800.0,10.8963,10.8963,10.8416,10.8507,152800.0
2013-10-10 11:05:00,11.89,11.9,11.87,11.88,84400.0,10.8507,10.8598,10.8324,10.8416,84400.0
2013-10-10 11:10:00,11.89,11.91,11.88,11.9,24000.0,10.8507,10.8689,10.8416,10.8598,24000.0
2013-10-10 11:15:00,11.91,11.92,11.88,11.89,130400.0,10.8689,10.8781,10.8416,10.8507,130400.0
2013-10-10 11:20:00,11.9,11.93,11.9,11.9,58000.0,10.8598,10.8872,10.8598,10.8598,58000.0
2013-10-10 11:25:00,11.9,11.95,11.89,11.94,67200.0,10.8598,10.9054,10.8507,10.8963,67200.0
2013-10-10 11:30:00,11.94,11.99,11.91,11.99,172800.0,10.8963,10.9419,10.8689,10.9419,172800.0
2013-10-10 11:35:00,11.99,12.03,11.98,12.02,364400.0,10.9419,10.9784,10.9328,10.9693,364400.0
2013-10-10 11:40:00,12.02,12.02,12.0,12.02,138800.0,10.9693,10.9693,10.9511,10.9693,138800.0
2013-10-10 11:45:00,12.01,12.04,12.01,12.03,95200.0,10.9602,10.9876,10.9602,10.9784,95200.0
2013-10-10 11:50:00,12.03,12.05,12.02,12.05,39200.0,10.9784,10.9967,10.9693,10.9967,39200.0
2013-10-10 11:55:00,12.05,12.06,12.03,12.03,71200.0,10.9967,11.0058,10.9784,10.9784,71200.0
2013-10-10 12:00:00,12.04,12.05,12.03,12.04,88000.0,10.9876,10.9967,10.9784,10.9876,88000.0
2013-10-10 12:05:00,12.04,12.05,12.03,12.04,45200.0,10.9876,10.9967,10.9784,10.9876,45200.0
2013-10-10 12:10:00,12.03,12.04,12.02,12.04,63200.0,10.9784,10.9876,10.9693,10.9876,63200.0
2013-10-10 12:15:00,12.04,12.05,12.03,12.04,38400.0,10.9876,10.9967,10.9784,10.9876,38400.0
2013-10-10 12:20:00,12.03,12.03,12.02,12.03,117200.0,10.9784,10.9784,10.9693,10.9784,117200.0
2013-10-10 12:25:00,12.03,12.04,12.03,12.03,24800.0,10.9784,10.9876,10.9784,10.9784,24800.0
2013-10-10 12:30:00,12.03,12.05,12.03,12.05,108000.0,10.9784,10.9967,10.9784,10.9967,108000.0
2013-10-10 12:35:00,12.05,12.06,12.04,12.04,52800.0,10.9967,11.0058,10.9876,10.9876,52800.0
2013-10-10 12:40:00,12.04,12.04,12.04,12.04,39200.0,10.9876,10.9876,10.9876,10.9876,39200.0
2013-10-10 12:45:00,12.05,12.05,12.04,12.04,17200.0,10.9967,10.9967,10.9876,10.9876,17200.0
2013-10-10 12:50:00,12.04,12.05,12.04,12.04,9200.0,10.9876,10.9967,10.9876,10.9876,9200.0
2013-10-10 12:55:00,12.05,12.05,12.03,12.04,31600.0,10.9967,10.9967,10.9784,10.9876,31600.0
2013-10-10 13:00:00,12.04,12.04,12.01,12.01,44800.0,10.9876,10.9876,10.9602,10.9602,44800.0
2013-10-10 13:05:00,12.01,12.02,12.0,12.01,106000.0,10.9602,10.9693,10.9511,10.9602,106000.0
2013-10-10 13:10:00,12.02,12.04,12.01,12.02,36800.0,10.9693,10.9876,10.9602,10.9693,36800.0
2013-10-10 13:15:00,12.02,12.02,12.01,12.02,18000.0,10.9693,10.9693,10.9602,10.9693,18000.0
2013-10-10 13:20:00,12.01,12.02,12.0,12.0,38000.0,10.9602,10.9693,10.9511,10.9511,38000.0
2013-10-10 13:25:00,12.0,12.01,12.0,12.01,22400.0,10.9511,10.9602,10.9511,10.9602,22400.0
2013-10-10 13:30:00,12.0,12.02,12.0,12.01,38000.0,10.9511,10.9693,10.9511,10.9602,38000.0
2013-10-10 13:35:00,12.01,12.02,12.0,12.01,77600.0,10.9602,10.9693,10.9511,10.9602,77600.0
2013-10-10 13:40:00,12.01,12.03,12.01,12.01,26000.0,10.9602,10.9784,10.9602,10.9602,26000.0
2013-10-10 13:45:00,12.02,12.02,12.01,12.02,11600.0,10.9693,10.9693,10.9602,10.9693,11600.0
2013-10-10 13:50:00,12.02,12.04,12.02,12.04,29200.0,10.9693,10.9876,10.9693,10.9876,29200.0
2013-10-10 13:55:00,12.03,12.05,12.03,12.04,34400.0,10.9784,10.9967,10.9784,10.9876,34400.0
2013-10-10 14:00:00,12.04,12.04,12.02,12.02,33200.0,10.9876,10.9876,10.9693,10.9693,33200.0
2013-10-10 14:05:00,12.02,12.03,12.0,12.0,34400.0,10.9693,10.9784,10.9511,10.9511,34400.0
2013-10-10 14:10:00,12.0,12.01,11.98,11.99,36400.0,10.9511,10.9602,10.9328,10.9419,36400.0
2013-10-10 14:15:00,12.0,12.0,11.98,11.99,28800.0,10.9511,10.9511,10.9328,10.9419,28800.0
2013-10-10 14:20:00,11.98,12.01,11.98,12.01,25600.0,10.9328,10.9602,10.9328,10.9602,25600.0
2013-10-10 14:25:00,12.0,12.01,11.99,12.0,43200.0,10.9511,10.9602,10.9419,10.9511,43200.0
2013-10-10 14:30:00,12.0,12.01,11.99,12.01,36000.0,10.9511,10.9602,10.9419,10.9602,36000.0
2013-10-10 14:35:00,12.01,12.02,12.0,12.01,62800.0,10.9602,10.9693,10.9511,10.9602,62800.0
2013-10-10 14:40:00,12.02,12.03,12.01,12.02,25600.0,10.9693,10.9784,10.9602,10.9693,25600.0
2013-10-10 14:45:00,12.02,12.03,12.01,12.02,29600.0,10.9693,10.9784,10.9602,10.9693,29600.0
2013-10-10 14:50:00,12.01,12.03,12.01,12.03,46400.0,10.9602,10.9784,10.9602,10.9784,46400.0
2013-10-10 14:55:00,12.03,12.03,12.02,12.02,30000.0,10.9784,10.9784,10.9693,10.9693,30000.0
2013-10-10 15:00:00,12.04,12.1,12.03,12.1,190400.0,10.9876,11.0423,10.9784,11.0423,190400.0
2013-10-10 15:05:00,12.1,12.14,12.09,12.13,133600.0,11.0423,11.0788,11.0332,11.0697,133600.0
2013-10-10 15:10:00,12.14,12.21,12.13,12.2,110000.0,11.0788,11.1427,11.0697,11.1336,110000.0
2013-10-10 15:15:00,12.2,12.2,12.16,12.17,109600.0,11.1336,11.1336,11.0971,11.1062,109600.0
2013-10-10 15:20:00,12.17,12.17,12.15,12.17,102800.0,11.1062,11.1062,11.088,11.1062,102800.0
2013-10-10 15:25:00,12.19,12.19,12.16,12.17,116400.0,11.1245,11.1245,11.0971,11.1062,116400.0
2013-10-10 15:30:00,12.18,12.18,12.14,12.15,182800.0,11.1153,11.1153,11.0788,11.088,182800.0
2013-10-10 15:35:00,12.15,12.15,12.14,12.15,87200.0,11.088,11.088,11.0788,11.088,87200.0
2013-10-10 15:40:00,12.15,12.16,12.14,12.15,164800.0,11.088,11.0971,11.0788,11.088,164800.0
2013-10-10 15:45:00,12.15,12.17,12.13,12.13,106000.0,11.088,11.1062,11.0697,11.0697,106000.0
2013-10-10 15:50:00,12.14,12.15,12.13,12.15,295200.0,11.0788,11.088,11.0697,11.088,295200.0
2013-10-10 15:55:00,12.15,12.2,12.14,12.19,571200.0,11.088,11.1336,11.0788,11.1245,571200.0
2013-10-11 09:30:00,12.14,12.15,12.11,12.14,152800.0,11.0788,11.088,11.0514,11.0788,152800.0
2013-10-11 09:35:00,12.14,12.18,12.13,12.18,122000.0,11.0788,11.1153,11.0697,11.1153,122000.0
2013-10-11 09:40:00,12.18,12.2,12.17,12.2,259600.0,11.1153,11.1336,11.1062,11.1336,259600.0
2013-10-11 09:45:00,12.2,12.21,12.18,12.21,185600.0,11.1336,11.1427,11.1153,11.1427,185600.0
2013-10-11 09:50:00,12.21,12.22,12.2,12.22,52400.0,11.1427,11.1518,11.1336,11.1518,52400.0
2013-10-11 09:55:00,12.21,12.27,12.21,12.27,100400.0,11.1427,11.1975,11.1427,11.1975,100400.0
2013-10-11 10:00:00,12.28,12.29,12.27,12.27,231200.0,11.2066,11.2157,11.1975,11.1975,231200.0
2013-10-11 10:05:00,12.27,12.3,12.27,12.28,41200.0,11.1975,11.2248,11.1975,11.2066,41200.0
2013-10-11 10:10:00,12.28,12.29,12.25,12.28,77200.0,11.2066,11.2157,11.1792,11.2066,77200.0
2013-10-11 10:15:00,12.28,12.29,12.25,12.26,91600.0,11.2066,11.2157,11.1792,11.1883,91600.0
2013-10-11 10:20:00,12.25,12.26,12.22,12.25,343200.0,11.1792,11.1883,11.1518,11.1792,343200.0
2013-10-11 10:25:00,12.24,12.28,12.24,12.26,136400.0,11.1701,11.2066,11.1701,11.1883,136400.0
2013-10-11 10:30:00,12.26,12.26,12.24,12.24,19200.0,11.1883,11.1883,11.1701,11.1701,19200.0
2013-10-11 10:35:00,12.24,12.25,12.21,12.22,296000.0,11.1701,11.1792,11.1427,11.1518,296000.0
2013-10-11 10:40:00,12.22,12.22,12.21,12.21,55200.0,11.1518,11.1518,11.1427,11.1427,55200.0
2013-10-11 10:45:00,12.21,12.22,12.17,12.18,104400.0,11.1427,11.1518,11.1062,11.1153,104400.0
2013-10-11 10:50:00,12.18,12.19,12.18,12.19,56400.0,11.1153,11.1245,11.1153,11.1245,56400.0
2013-10-11 10:55:00,12.2,12.23,12.2,12.22,52400.0,11.1336,11.161,11.1336,11.1518,52400.0
2013-10-11 11:00:00,12.22,12.23,12.22,12.22,17600.0,11.1518,11.161,11.1518,11.1518,17600.0
2013-10-11 11:05:00,12.22,12.24,12.22,12.23,15600.0,11.1518,11.1701,11.1518,11.161,15600.0
2013-10-11 11:10:00,12.24,12.24,12.24,12.24,16400.0,11.1701,11.1701,11.1701,11.1701,16400.0
2013-10-11 11:15:00,12.24,12.25,12.22,12.22,28400.0,11.1701,11.1792,11.1518,11.1518,28400.0
2013-10-11 11:20:00,12.22,12.23,12.21,12.23,19200.0,11.1518,11.161,11.1427,11.161,19200.0
2013-10-11 11:25:00,12.24,12.25,12.22,12.23,45200.0,11.1701,11.1792,11.1518,11.161,45200.0
2013-10-11 11:30:00,12.23,12.28,12.23,12.27,154400.0,11.161,11.2066,11.161,11.1975,154400.0
2013-10-11 11:35:00,12.28,12.31,12.28,12.31,309600.0,11.2066,11.234,11.2066,11.234,309600.0
2013-10-11 11:40:00,12.31,12.33,12.3,12.32,108000.0,11.234,11.2522,11.2248,11.2431,108000.0
2013-10-11 11:45:00,12.33,12.34,12.32,12.33,114000.0,11.2522,11.2613,11.2431,11.2522,114000.0
2013-10-11 11:50:00,12.34,12.34,12.33,12.34,26800.0,11.2613,11.2613,11.2522,11.2613,26800.0
2013-10-11 11:55:00,12.34,12.36,12.34,12.36,35200.0,11.2613,11.2796,11.2613,11.2796,35200.0
2013-10-11 12:00:00,12.36,12.38,12.36,12.37,77600.0,11.2796,11.2978,11.2796,11.2887,77600.0
2013-10-11 12:05:00,12.37,12.41,12.37,12.4,99600.0,11.2887,11.3252,11.2887,11.3161,99600.0
2013-10-11 12:10:00,12.4,12.4,12.38,12.4,22000.0,11.3161,11.3161,11.2978,11.3161,22000.0
2013-10-11 12:15:00,12.4,12.41,12.4,12.41,33600.0,11.3161,11.3252,11.3161,11.3252,33600.0
2013-10-11 12:20:00,12.42,12.43,12.4,12.41,53600.0,11.3344,11.3435,11.3161,11.3252,53600.0
2013-10-11 12:25:00,12.42,12.42,12.4,12.4,35200.0,11.3344,11.3344,11.3161,11.3161,35200.0
2013-10-11 12:30:00,12.4,12.4,12.39,12.4,102000.0,11.3161,11.3161,11.307,11.3161,102000.0
2013-10-11 12:35:00,12.39,12.4,12.39,12.4,32000.0,11.307,11.3161,11.307,11.3161,32000.0
2013-10-11 12:40:00,12.4,12.41,12.4,12.41,6800.0,11.3161,11.3252,11.3161,11.3252,6800.0
2013-10-11 12:45:00,12.41,12.42,12.4,12.4,29600.0,11.3252,11.3344,11.3161,11.3161,29600.0
2013-10-11 12:50:00,12.4,12.41,12.4,12.41,10800.0,11.3161,11.3252,11.3161,11.3252,10800.0
2013-10-11 12:55:00,12.41,12.42,12.41,12.42,20400.0,11.3252,11.3344,11.3252,11.3344,20400.0
2013-10-11 13:00:00,12.42,12.42,12.4,12.4,77200.0,11.3344,11.3344,11.3161,11.3161,77200.0
2013-10-11 13:05:00,12.4,12.44,12.4,12.43,101200.0,11.3161,11.3526,11.3161,11.3435,101200.0
2013-10-11 13:10:00,12.44,12.44,12.42,12.43,31200.0,11.3526,11.3526,11.3344,11.3435,31200.0
2013-10-11 13:15:00,12.42,12.42,12.37,12.38,133200.0,11.3344,11.3344,11.2887,11.2978,133200.0
2013-10-11 13:20:00,12.37,12.38,12.36,12.38,128800.0,11.2887,11.2978,11.2796,11.2978,128800.0
2013-10-11 13:25:00,12.38,12.39,12.38,12.38,20800.0,11.2978,11.307,11.2978,11.2978,20800.0
2013-10-11 13:30:00,12.39,12.39,12.38,12.38,16800.0,11.307,11.307,11.2978,11.2978,16800.0
2013-10-11 13:35:00,12.39,12.4,12.38,12.38,66400.0,11.307,11.3161,11.2978,11.2978,66400.0
2013-10-11 13:40:00,12.38,12.38,12.36,12.37,86800.0,11.2978,11.2978,11.2796,11.2887,86800.0
2013-10-11 13:45:00,12.38,12.39,12.37,12.37,30800.0,11.2978,11.307,11.2887,11.2887,30800.0
2013-10-11 13:50:00,12.37,12.38,12.36,12.38,12400.0,11.2887,11.2978,11.2796,11.2978,12400.0
2013-10-11 13:55:00,12.37,12.39,12.37,12.39,18800.0,11.2887,11.307,11.2887,11.307,18800.0
2013-10-11 14:00:00,12.39,12.41,12.38,12.41,30000.0,11.307,11.3252,11.2978,11.3252,30000.0
2013-10-11 14:05:00,12.41,12.42,12.41,12.42,14400.0,11.3252,11.3344,11.3252,11.3344,14400.0
2013-10-11 14:10:00,12.42,12.42,12.4,12.4,42000.0,11.3344,11.3344,11.3161,11.3161,42000.0
2013-10-11 14:15:00,12.4,12.42,12.4,12.41,27600.0,11.3161,11.3344,11.3161,11.3252,27600.0
2013-10-11 14:20:00,12.41,12.42,12.41,12.42,31600.0,11.3252,11.3344,11.3252,11.3344,31600.0
2013-10-11 14:25:00,12.41,12.42,12.4,12.4,24800.0,11.3252,11.3344,11.3161,11.3161,24800.0
2013-10-11 14:30:00,12.41,12.41,12.4,12.4,12400.0,11.3252,11.3252,11.3161,11.3161,12400.0
2013-10-11 14:35:00,12.4,12.4,12.38,12.38,8800.0,11.3161,11.3161,11.2978,11.2978,8800.0
2013-10-11 14:40:00,12.38,12.39,12.38,12.38,20800.0,11.2978,11.307,11.2978,11.2978,20800.0
2013-10-11 14:45:00,12.39,12.4,12.39,12.4,17200.0,11.307,11.3161,11.307,11.3161,17200.0
2013-10-11 14:50:00,12.39,12.39,12.38,12.38,28000.0,11.307,11.307,11.2978,11.2978,28000.0
2013-10-11 14:55:00,12.38,12.39,12.38,12.38,36400.0,11.2978,11.307,11.2978,11.2978,36400.0
2013-10-11 15:00:00,12.39,12.39,12.35,12.36,67600.0,11.307,11.307,11.2705,11.2796,67600.0
2013-10-11 15:05:00,12.36,12.37,12.36,12.37,55600.0,11.2796,11.2887,11.2796,11.2887,55600.0
2013-10-11 15:10:00,12.38,12.38,12.34,12.34,96800.0,11.2978,11.2978,11.2613,11.2613,96800.0
2013-10-11 15:15:00,12.34,12.35,12.34,12.34,49200.0,11.2613,11.2705,11.2613,11.2613,49200.0
2013-10-11 15:20:00,12.34,12.36,12.34,12.36,75600.0,11.2613,11.2796,11.2613,11.2796,75600.0
2013-10-11 15:25:00,12.36,12.37,12.35,12.37,24000.0,11.2796,11.2887,11.2705,11.2887,24000.0
2013-10-11 15:30:00,12.38,12.4,12.37,12.37,121200.0,11.2978,11.3161,11.2887,11.2887,121200.0
2013-10-11 15:35:00,12.38,12.38,12.35,12.35,56400.0,11.2978,11.2978,11.2705,11.2705,56400.0
2013-10-11 15:40:00,12.35,12.37,12.35,12.37,54800.0,11.2705,11.2887,11.2705,11.2887,54800.0
2013-10-11 15:45:00,12.37,12.37,12.33,12.33,106400.0,11.2887,11.2887,11.2522,11.2522,106400.0
2013-10-11 15:50:00,12.33,12.37,12.33,12.37,250800.0,11.2522,11.2887,11.2522,11.2887,250800.0
2013-10-11 15:55:00,12.37,12.43,12.36,12.43,398000.0,11.2887,11.3435,11.2796,11.3435,398000.0
2013-10-14 09:30:00,12.21,12.23,12.17,12.23,305200.0,11.1427,11.161,11.1062,11.161,305200.0
2013-10-14 09:35:00,12.23,12.3,12.22,12.26,97600.0,11.161,11.2248,11.1518,11.1883,97600.0
2013-10-14 09:40:00,12.25,12.27,12.23,12.24,66000.0,11.1792,11.1975,11.161,11.1701,66000.0
2013-10-14 09:45:00,12.24,12.24,12.22,12.22,258400.0,11.1701,11.1701,11.1518,11.1518,258400.0
2013-10-14 09:50:00,12.23,12.27,12.23,12.24,67600.0,11.161,11.1975,11.161,11.1701,67600.0
2013-10-14 09:55:00,12.24,12.27,12.24,12.26,80400.0,11.1701,11.1975,11.1701,11.1883,80400.0
2013-10-14 10:00:00,12.27,12.27,12.24,12.25,94000.0,11.1975,11.1975,11.1701,11.1792,94000.0
2013-10-14 10:05:00,12.25,12.25,12.22,12.24,74000.0,11.1792,11.1792,11.1518,11.1701,74000.0
2013-10-14 10:10:00,12.24,12.25,12.21,12.24,55200.0,11.1701,11.1792,11.1427,11.1701,55200.0
2013-10-14 10:15:00,12.24,12.25,12.22,12.22,69200.0,11.1701,11.1792,11.1518,11.1518,69200.0
2013-10-14 10:20:00,12.23,12.25,12.22,12.24,19200.0,11.161,11.1792,11.1518,11.1701,19200.0
2013-10-14 10:25:00,12.24,12.27,12.23,12.27,27200.0,11.1701,11.1975,11.161,11.1975,27200.0
2013-10-14 10:30:00,12.27,12.27,12.25,12.27,43600.0,11.1975,11.1975,11.1792,11.1975,43600.0
2013-10-14 10:35:00,12.27,12.28,12.26,12.27,68800.0,11.1975,11.2066,11.1883,11.1975,68800.0
2013-10-14 10:40:00,12.27,12.27,12.24,12.25,67600.0,11.1975,11.1975,11.1701,11.1792,67600.0
2013-10-14 10:45:00,12.25,12.28,12.25,12.26,28400.0,11.1792,11.2066,11.1792,11.1883,28400.0
2013-10-14 10:50:00,12.27,12.27,12.22,12.22,53600.0,11.1975,11.1975,11.1518,11.1518,53600.0
2013-10-14 10:55:00,12.24,12.26,12.23,12.25,37200.0,11.1701,11.1883,11.161,11.1792,37200.0
2013-10-14 11:00:00,12.24,12.25,12.23,12.23,77200.0,11.1701,11.1792,11.161,11.161,77200.0
2013-10-14 11:05:00,12.23,12.24,12.23,12.24,24400.0,11.161,11.1701,11.161,11.1701,24400.0
2013-10-14 11:10:00,12.24,12.27,12.24,12.27,170400.0,11.1701,11.1975,11.1701,11.1975,170400.0
2013-10-14 11:15:00,12.27,12.27,12.24,12.26,26800.0,11.1975,11.1975,11.1701,11.1883,26800.0
2013-10-14 11:20:00,12.26,12.27,12.26,12.26,14400.0,11.1883,11.1975,11.1883,11.1883,14400.0
2013-10-14 11:25:00,12.26,12.27,12.26,12.27,3600.0,11.1883,11.1975,11.1883,11.1975,3600.0
2013-10-14 11:30:00,12.28,12.31,12.28,12.29,62800.0,11.2066,11.234,11.2066,11.2157,62800.0
2013-10-14 11:35:00,12.29,12.33,12.29,12.33,398400.0,11.2157,11.2522,11.2157,11.2522,398400.0
2013-10-14 11:40:00,12.33,12.34,12.32,12.33,86400.0,11.2522,11.2613,11.2431,11.2522,86400.0
2013-10-14 11:45:00,12.33,12.34,12.33,12.34,78800.0,11.2522,11.2613,11.2522,11.2613,78800.0
2013-10-14 11:50:00,12.34,12.37,12.34,12.36,108000.0,11.2613,11.2887,11.2613,11.2796,108000.0
2013-10-14 11:55:00,12.36,12.4,12.35,12.39,70400.0,11.2796,11.3161,11.2705,11.307,70400.0
2013-10-14 12:00:00,12.38,12.41,12.38,12.41,54800.0,11.2978,11.3252,11.2978,11.3252,54800.0
2013-10-14 12:05:00,12.4,12.4,12.37,12.37,71600.0,11.3161,11.3161,11.2887,11.2887,71600.0
2013-10-14 12:10:00,12.38,12.38,12.36,12.36,99600.0,11.2978,11.2978,11.2796,11.2796,99600.0
2013-10-14 12:15:00,12.36,12.37,12.36,12.37,17600.0,11.2796,11.2887,11.2796,11.2887,17600.0
2013-10-14 12:20:00,12.37,12.37,12.35,12.35,59200.0,11.2887,11.2887,11.2705,11.2705,59200.0
2013-10-14 12:25:00,12.35,12.37,12.35,12.36,45600.0,11.2705,11.2887,11.2705,11.2796,45600.0
2013-10-14 12:30:00,12.36,12.38,12.36,12.37,47200.0,11.2796,11.2978,11.2796,11.2887,47200.0
2013-10-14 12:35:00,12.37,12.4,12.37,12.4,46000.0,11.2887,11.3161,11.2887,11.3161,46000.0
2013-10-14 12:40:00,12.39,12.39,12.37,12.38,50000.0,11.307,11.307,11.2887,11.2978,50000.0
2013-10-14 12:45:00,12.38,12.39,12.38,12.39,23200.0,11.2978,11.307,11.2978,11.307,23200.0
2013-10-14 12:50:00,12.38,12.4,12.38,12.4,38000.0,11.2978,11.3161,11.2978,11.3161,38000.0
2013-10-14 12:55:00,12.4,12.41,12.39,12.4,36800.0,11.3161,11.3252,11.307,11.3161,36800.0
2013-10-14 13:00:00,12.41,12.41,12.39,12.41,50000.0,11.3252,11.3252,11.307,11.3252,50000.0
2013-10-14 13:05:00,12.42,12.44,12.42,12.43,55600.0,11.3344,11.3526,11.3344,11.3435,55600.0
2013-10-14 13:10:00,12.43,12.49,12.43,12.48,136400.0,11.3435,11.3982,11.3435,11.3891,136400.0
2013-10-14 13:15:00,12.48,12.49,12.47,12.47,132400.0,11.3891,11.3982,11.38,11.38,132400.0
2013-10-14 13:20:00,12.47,12.48,12.46,12.47,39200.0,11.38,11.3891,11.3709,11.38,39200.0
2013-10-14 13:25:00,12.46,12.47,12.46,12.47,43200.0,11.3709,11.38,11.3709,11.38,43200.0
2013-10-14 13:30:00,12.47,12.47,12.46,12.47,31200.0,11.38,11.38,11.3709,11.38,31200.0
2013-10-14 13:35:00,12.47,12.47,12.47,12.47,51200.0,11.38,11.38,11.38,11.38,51200.0
2013-10-14 13:40:00,12.48,12.51,12.48,12.5,72800.0,11.3891,11.4165,11.3891,11.4074,72800.0
2013-10-14 13:45:00,12.51,12.51,12.48,12.49,98000.0,11.4165,11.4165,11.3891,11.3982,98000.0
2013-10-14 13:50:00,12.48,12.48,12.46,12.47,88800.0,11.3891,11.3891,11.3709,11.38,88800.0
2013-10-14 13:55:00,12.47,12.49,12.47,12.49,50000.0,11.38,11.3982,11.38,11.3982,50000.0
2013-10-14 14:00:00,12.49,12.53,12.48,12.53,85600.0,11.3982,11.4347,11.3891,11.4347,85600.0
2013-10-14 14:05:00,12.53,12.56,12.53,12.54,136000.0,11.4347,11.4621,11.4347,11.4439,136000.0
2013-10-14 14:10:00,12.54,12.55,12.53,12.54,61200.0,11.4439,11.453,11.4347,11.4439,61200.0
2013-10-14 14:15:00,12.54,12.56,12.54,12.56,18400.0,11.4439,11.4621,11.4439,11.4621,18400.0
2013-10-14 14:20:00,12.55,12.58,12.54,12.54,65200.0,11.453,11.4804,11.4439,11.4439,65200.0
2013-10-14 14:25:00,12.55,12.55,12.54,12.55,129200.0,11.453,11.453,11.4439,11.453,129200.0
2013-10-14 14:30:00,12.54,12.57,12.54,12.57,18000.0,11.4439,11.4712,11.4439,11.4712,18000.0
2013-10-14 14:35:00,12.56,12.58,12.56,12.57,36000.0,11.4621,11.4804,11.4621,11.4712,36000.0
2013-10-14 14:40:00,12.57,12.57,12.48,12.5,418000.0,11.4712,11.4712,11.3891,11.4074,418000.0
2013-10-14 14:45:00,12.49,12.54,12.49,12.54,162400.0,11.3982,11.4439,11.3982,11.4439,162400.0
2013-10-14 14:50:00,12.53,12.53,12.51,12.51,193600.0,11.4347,11.4347,11.4165,11.4165,193600.0
2013-10-14 14:55:00,12.51,12.53,12.5,12.52,300800.0,11.4165,11.4347,11.4074,11.4256,300800.0
2013-10-14 15:00:00,12.52,12.54,12.5,12.54,145600.0,11.4256,11.4439,11.4074,11.4439,145600.0
2013-10-14 15:05:00,12.54,12.6,12.54,12.6,152000.0,11.4439,11.4986,11.4439,11.4986,152000.0
2013-10-14 15:10:00,12.59,12.61,12.58,12.61,84000.0,11.4895,11.5077,11.4804,11.5077,84000.0
2013-10-14 15:15:00,12.6,12.6,12.56,12.56,163600.0,11.4986,11.4986,11.4621,11.4621,163600.0
2013-10-14 15:20:00,12.56,12.57,12.55,12.56,155200.0,11.4621,11.4712,11.453,11.4621,155200.0
2013-10-14 15:25:00,12.56,12.57,12.55,12.57,82800.0,11.4621,11.4712,11.453,11.4712,82800.0
2013-10-14 15:30:00,12.58,12.6,12.56,12.58,78400.0,11.4804,11.4986,11.4621,11.4804,78400.0
2013-10-14 15:35:00,12.57,12.58,12.54,12.54,290000.0,11.4712,11.4804,11.4439,11.4439,290000.0
2013-10-14 15:40:00,12.54,12.57,12.54,12.56,245200.0,11.4439,11.4712,11.4439,11.4621,245200.0
2013-10-14 15:45:00,12.56,12.56,12.51,12.52,668400.0,11.4621,11.4621,11.4165,11.4256,668400.0
2013-10-14 15:50:00,12.52,12.54,12.51,12.53,285600.0,11.4256,11.4439,11.4165,11.4347,285600.0
2013-10-14 15:55:00,12.53,12.6,12.52,12.58,414000.0,11.4347,11.4986,11.4256,11.4804,414000.0
2013-10-15 09:30:00,12.48,12.52,12.42,12.43,493600.0,11.3891,11.4256,11.3344,11.3435,493600.0
2013-10-15 09:35:00,12.42,12.49,12.42,12.43,454400.0,11.3344,11.3982,11.3344,11.3435,454400.0
2013-10-15 09:40:00,12.43,12.46,12.37,12.39,569200.0,11.3435,11.3709,11.2887,11.307,569200.0
2013-10-15 09:45:00,12.4,12.45,12.4,12.43,306000.0,11.3161,11.3617,11.3161,11.3435,306000.0
2013-10-15 09:50:00,12.44,12.48,12.43,12.45,179200.0,11.3526,11.3891,11.3435,11.3617,179200.0
2013-10-15 09:55:00,12.45,12.49,12.45,12.49,112800.0,11.3617,11.3982,11.3617,11.3982,112800.0
2013-10-15 10:00:00,12.49,12.5,12.46,12.46,230800.0,11.3982,11.4074,11.3709,11.3709,230800.0
2013-10-15 10:05:00,12.46,12.54,12.46,12.53,122400.0,11.3709,11.4439,11.3709,11.4347,122400.0
2013-10-15 10:10:00,12.53,12.55,12.53,12.53,110400.0,11.4347,11.453,11.4347,11.4347,110400.0
2013-10-15 10:15:00,12.53,12.56,12.52,12.52,167600.0,11.4347,11.4621,11.4256,11.4256,167600.0
2013-10-15 10:20:00,12.52,12.55,12.52,12.55,105600.0,11.4256,11.453,11.4256,11.453,105600.0
2013-10-15 10:25:00,12.55,12.56,12.54,12.55,58000.0,11.453,11.4621,11.4439,11.453,58000.0
2013-10-15 10:30:00,12.55,12.57,12.53,12.53,78800.0,11.453,11.4712,11.4347,11.4347,78800.0
2013-10-15 10:35:00,12.54,12.55,12.53,12.55,68400.0,11.4439,11.453,11.4347,11.453,68400.0
2013-10-15 10:40:00,12.55,12.56,12.47,12.5,252000.0,11.453,11.4621,11.38,11.4074,252000.0
2013-10-15 10:45:00,12.51,12.51,12.49,12.51,76000.0,11.4165,11.4165,11.3982,11.4165,76000.0
2013-10-15 10:50:00,12.5,12.51,12.47,12.49,56400.0,11.4074,11.4165,11.38,11.3982,56400.0
2013-10-15 10:55:00,12.49,12.49,12.45,12.47,75200.0,11.3982,11.3982,11.3617,11.38,75200.0
2013-10-15 11:00:00,12.46,12.51,12.45,12.48,236800.0,11.3709,11.4165,11.3617,11.3891,236800.0
2013-10-15 11:05:00,12.47,12.5,12.43,12.44,185200.0,11.38,11.4074,11.3435,11.3526,185200.0
2013-10-15 11:10:00,12.45,12.59,12.43,12.54,427200.0,11.3617,11.4895,11.3435,11.4439,427200.0
2013-10-15 11:15:00,12.54,12.56,12.53,12.56,118000.0,11.4439,11.4621,11.4347,11.4621,118000.0
2013-10-15 11:20:00,12.57,12.61,12.57,12.61,192800.0,11.4712,11.5077,11.4712,11.5077,192800.0
2013-10-15 11:25:00,12.61,12.62,12.59,12.59,92000.0,11.5077,11.5169,11.4895,11.4895,92000.0
2013-10-15 11:30:00,12.59,12.6,12.57,12.57,45200.0,11.4895,11.4986,11.4712,11.4712,45200.0
2013-10-15 11:35:00,12.56,12.58,12.52,12.53,166400.0,11.4621,11.4804,11.4256,11.4347,166400.0
2013-10-15 11:40:00,12.54,12.54,12.52,12.53,56800.0,11.4439,11.4439,11.4256,11.4347,56800.0
2013-10-15 11:45:00,12.52,12.53,12.49,12.5,77600.0,11.4256,11.4347,11.3982,11.4074,77600.0
2013-10-15 11:50:00,12.51,12.56,12.51,12.55,45600.0,11.4165,11.4621,11.4165,11.453,45600.0
2013-10-15 11:55:00,12.54,12.56,12.53,12.54,68400.0,11.4439,11.4621,11.4347,11.4439,68400.0
2013-10-15 12:00:00,12.53,12.53,12.49,12.51,230800.0,11.4347,11.4347,11.3982,11.4165,230800.0
2013-10-15 12:05:00,12.51,12.52,12.48,12.52,89600.0,11.4165,11.4256,11.3891,11.4256,89600.0
2013-10-15 12:10:00,12.53,12.53,12.51,12.51,21600.0,11.4347,11.4347,11.4165,11.4165,21600.0
2013-10-15 12:15:00,12.51,12.51,12.46,12.48,94000.0,11.4165,11.4165,11.3709,11.3891,94000.0
2013-10-15 12:20:00,12.48,12.51,12.48,12.51,86000.0,11.3891,11.4165,11.3891,11.4165,86000.0
2013-10-15 12:25:00,12.52,12.52,12.49,12.49,50400.0,11.4256,11.4256,11.3982,11.3982,50400.0
2013-10-15 12:30:00,12.49,12.51,12.47,12.51,72800.0,11.3982,11.4165,11.38,11.4165,72800.0
2013-10-15 12:35:00,12.52,12.53,12.5,12.5,76400.0,11.4256,11.4347,11.4074,11.4074,76400.0
2013-10-15 12:40:00,12.49,12.53,12.49,12.53,69200.0,11.3982,11.4347,11.3982,11.4347,69200.0
2013-10-15 12:45:00,12.53,12.53,12.51,12.51,108800.0,11.4347,11.4347,11.4165,11.4165,108800.0
2013-10-15 12:50:00,12.52,12.52,12.51,12.51,33600.0,11.4256,11.4256,11.4165,11.4165,33600.0
2013-10-15 12:55:00,12.51,12.51,12.49,12.5,67200.0,11.4165,11.4165,11.3982,11.4074,67200.0
2013-10-15 13:00:00,12.5,12.51,12.48,12.48,40000.0,11.4074,11.4165,11.3891,11.3891,40000.0
2013-10-15 13:05:00,12.47,12.49,12.47,12.49,46400.0,11.38,11.3982,11.38,11.3982,46400.0
2013-10-15 13:10:00,12.48,12.52,12.47,12.52,63600.0,11.3891,11.4256,11.38,11.4256,63600.0
2013-10-15 13:15:00,12.52,12.52,12.49,12.5,52400.0,11.4256,11.4256,11.3982,11.4074,52400.0
2013-10-15 13:20:00,12.49,12.49,12.48,12.48,18000.0,11.3982,11.3982,11.3891,11.3891,18000.0
2013-10-15 13:25:00,12.48,12.49,12.45,12.45,88000.0,11.3891,11.3982,11.3617,11.3617,88000.0
2013-10-15 13:30:00,12.45,12.47,12.44,12.47,85200.0,11.3617,11.38,11.3526,11.38,85200.0
2013-10-15 13:35:00,12.46,12.46,12.45,12.45,27200.0,11.3709,11.3709,11.3617,11.3617,27200.0
2013-10-15 13:40:00,12.45,12.47,12.45,12.47,56000.0,11.3617,11.38,11.3617,11.38,56000.0
2013-10-15 13:45:00,12.47,12.49,12.47,12.49,64800.0,11.38,11.3982,11.38,11.3982,64800.0
2013-10-15 13:50:00,12.48,12.51,12.48,12.49,15600.0,11.3891,11.4165,11.3891,11.3982,15600.0
2013-10-15 13:55:00,12.48,12.49,12.48,12.49,13200.0,11.3891,11.3982,11.3891,11.3982,13200.0
2013-10-15 14:00:00,12.5,12.52,12.5,12.5,86400.0,11.4074,11.4256,11.4074,11.4074,86400.0
2013-10-15 14:05:00,12.51,12.51,12.49,12.5,40800.0,11.4165,11.4165,11.3982,11.4074,40800.0
2013-10-15 14:10:00,12.5,12.5,12.46,12.47,48800.0,11.4074,11.4074,11.3709,11.38,48800.0
2013-10-15 14:15:00,12.46,12.48,12.46,12.47,30800.0,11.3709,11.3891,11.3709,11.38,30800.0
2013-10-15 14:20:00,12.47,12.48,12.4,12.4,144400.0,11.38,11.3891,11.3161,11.3161,144400.0
2013-10-15 14:25:00,12.4,12.43,12.39,12.39,112400.0,11.3161,11.3435,11.307,11.307,112400.0
2013-10-15 14:30:00,12.38,12.4,12.36,12.39,202800.0,11.2978,11.3161,11.2796,11.307,202800.0
2013-10-15 14:35:00,12.36,12.37,12.28,12.34,411200.0,11.2796,11.2887,11.2066,11.2613,411200.0
2013-10-15 14:40:00,12.34,12.37,12.29,12.35,258000.0,11.2613,11.2887,11.2157,11.2705,258000.0
2013-10-15 14:45:00,12.36,12.36,12.26,12.32,349200.0,11.2796,11.2796,11.1883,11.2431,349200.0
2013-10-15 14:50:00,12.32,12.38,12.32,12.34,262000.0,11.2431,11.2978,11.2431,11.2613,262000.0
2013-10-15 14:55:00,12.34,12.38,12.33,12.37,133600.0,11.2613,11.2978,11.2522,11.2887,133600.0
2013-10-15 15:00:00,12.38,12.4,12.36,12.36,141200.0,11.2978,11.3161,11.2796,11.2796,141200.0
2013-10-15 15:05:00,12.35,12.45,12.34,12.44,260000.0,11.2705,11.3617,11.2613,11.3526,260000.0
2013-10-15 15:10:00,12.45,12.47,12.43,12.44,100400.0,11.3617,11.38,11.3435,11.3526,100400.0
2013-10-15 15:15:00,12.44,12.44,12.41,12.44,96400.0,11.3526,11.3526,11.3252,11.3526,96400.0
2013-10-15 15:20:00,12.43,12.43,12.4,12.42,52400.0,11.3435,11.3435,11.3161,11.3344,52400.0
2013-10-15 15:25:00,12.43,12.43,12.41,12.42,66400.0,11.3435,11.3435,11.3252,11.3344,66400.0
2013-10-15 15:30:00,12.43,12.43,12.38,12.39,576800.0,11.3435,11.3435,11.2978,11.307,576800.0
2013-10-15 15:35:00,12.39,12.4,12.36,12.36,112000.0,11.307,11.3161,11.2796,11.2796,112000.0
2013-10-15 15:40:00,12.37,12.38,12.32,12.33,182400.0,11.2887,11.2978,11.2431,11.2522,182400.0
2013-10-15 15:45:00,12.33,12.35,12.32,12.34,220000.0,11.2522,11.2705,11.2431,11.2613,220000.0
2013-10-15 15:50:00,12.34,12.34,12.31,12.34,205200.0,11.2613,11.2613,11.234,11.2613,205200.0
2013-10-15 15:55:00,12.34,12.36,12.31,12.31,714400.0,11.2613,11.2796,11.234,11.234,714400.0
2013-10-16 09:30:00,12.53,12.58,12.51,12.57,252800.0,11.4347,11.4804,11.4165,11.4712,252800.0
2013-10-16 09:35:00,12.58,12.59,12.54,12.56,346800.0,11.4804,11.4895,11.4439,11.4621,346800.0
2013-10-16 09:40:00,12.56,12.56,12.52,12.52,205600.0,11.4621,11.4621,11.4256,11.4256,205600.0
2013-10-16 09:45:00,12.53,12.56,12.53,12.56,88400.0,11.4347,11.4621,11.4347,11.4621,88400.0
2013-10-16 09:50:00,12.55,12.67,12.55,12.66,309200.0,11.453,11.5625,11.453,11.5534,309200.0
2013-10-16 09:55:00,12.67,12.77,12.67,12.73,529600.0,11.5625,11.6538,11.5625,11.6173,529600.0
2013-10-16 10:00:00,12.74,12.76,12.72,12.72,694800.0,11.6264,11.6446,11.6081,11.6081,694800.0
2013-10-16 10:05:00,12.72,12.73,12.65,12.71,850000.0,11.6081,11.6173,11.5442,11.599,850000.0
2013-10-16 10:10:00,12.71,12.73,12.68,12.72,304400.0,11.599,11.6173,11.5716,11.6081,304400.0
2013-10-16 10:15:00,12.73,12.75,12.72,12.73,243200.0,11.6173,11.6355,11.6081,11.6173,243200.0
2013-10-16 10:20:00,12.74,12.76,12.73,12.73,196000.0,11.6264,11.6446,11.6173,11.6173,196000.0
2013-10-16 10:25:00,12.73,12.74,12.71,12.71,262000.0,11.6173,11.6264,11.599,11.599,262000.0
2013-10-16 10:30:00,12.72,12.73,12.7,12.72,191200.0,11.6081,11.6173,11.5899,11.6081,191200.0
2013-10-16 10:35:00,12.72,12.72,12.7,12.7,55600.0,11.6081,11.6081,11.5899,11.5899,55600.0
2013-10-16 10:40:00,12.7,12.71,12.69,12.7,98400.0,11.5899,11.599,11.5807,11.5899,98400.0
2013-10-16 10:45:00,12.7,12.78,12.7,12.77,212000.0,11.5899,11.6629,11.5899,11.6538,212000.0
2013-10-16 10:50:00,12.77,12.77,12.74,12.77,118400.0,11.6538,11.6538,11.6264,11.6538,118400.0
2013-10-16 10:55:00,12.76,12.8,12.75,12.8,296000.0,11.6446,11.6811,11.6355,11.6811,296000.0
2013-10-16 11:00:00,12.79,12.81,12.78,12.81,275600.0,11.672,11.6903,11.6629,11.6903,275600.0
2013-10-16 11:05:00,12.81,12.83,12.8,12.82,251600.0,11.6903,11.7085,11.6811,11.6994,251600.0
2013-10-16 11:10:00,12.82,12.84,12.81,12.83,166400.0,11.6994,11.7176,11.6903,11.7085,166400.0
2013-10-16 11:15:00,12.83,12.83,12.79,12.79,128400.0,11.7085,11.7085,11.672,11.672,128400.0
2013-10-16 11:20:00,12.79,12.8,12.77,12.79,166800.0,11.672,11.6811,11.6538,11.672,166800.0
2013-10-16 11:25:00,12.79,12.79,12.74,12.75,84000.0,11.672,11.672,11.6264,11.6355,84000.0
2013-10-16 11:30:00,12.75,12.77,12.75,12.76,32000.0,11.6355,11.6538,11.6355,11.6446,32000.0
2013-10-16 11:35:00,12.76,12.79,12.75,12.79,72400.0,11.6446,11.672,11.6355,11.672,72400.0
2013-10-16 11:40:00,12.79,12.8,12.78,12.8,125200.0,11.672,11.6811,11.6629,11.6811,125200.0
2013-10-16 11:45:00,12.8,12.81,12.79,12.79,44400.0,11.6811,11.6903,11.672,11.672,44400.0
2013-10-16 11:50:00,12.78,12.79,12.77,12.78,41600.0,11.6629,11.672,11.6538,11.6629,41600.0
2013-10-16 11:55:00,12.78,12.79,12.78,12.79,34400.0,11.6629,11.672,11.6629,11.672,34400.0
2013-10-16 12:00:00,12.79,12.8,12.79,12.79,88800.0,11.672,11.6811,11.672,11.672,88800.0
2013-10-16 12:05:00,12.79,12.82,12.79,12.82,70400.0,11.672,11.6994,11.672,11.6994,70400.0
2013-10-16 12:10:00,12.81,12.83,12.8,12.81,131200.0,11.6903,11.7085,11.6811,11.6903,131200.0
2013-10-16 12:15:00,12.81,12.83,12.8,12.83,70400.0,11.6903,11.7085,11.6811,11.7085,70400.0
2013-10-16 12:20:00,12.82,12.83,12.79,12.8,182400.0,11.6994,11.7085,11.672,11.6811,182400.0
2013-10-16 12:25:00,12.8,12.82,12.77,12.77,227600.0,11.6811,11.6994,11.6538,11.6538,227600.0
2013-10-16 12:30:00,12.76,12.77,12.73,12.76,204000.0,11.6446,11.6538,11.6173,11.6446,204000.0
2013-10-16 12:35:00,12.76,12.78,12.75,12.78,58400.0,11.6446,11.6629,11.6355,11.6629,58400.0
2013-10-16 12:40:00,12.79,12.79,12.77,12.77,31600.0,11.672,11.672,11.6538,11.6538,31600.0
2013-10-16 12:45:00,12.77,12.78,12.76,12.76,20800.0,11.6538,11.6629,11.6446,11.6446,20800.0
2013-10-16 12:50:00,12.76,12.76,12.75,12.76,62000.0,11.6446,11.6446,11.6355,11.6446,62000.0
2013-10-16 12:55:00,12.75,12.75,12.74,12.74,87200.0,11.6355,11.6355,11.6264,11.6264,87200.0
2013-10-16 13:00:00,12.75,12.76,12.74,12.75,45200.0,11.6355,11.6446,11.6264,11.6355,45200.0
2013-10-16 13:05:00,12.75,12.75,12.74,12.74,7200.0,11.6355,11.6355,11.6264,11.6264,7200.0
2013-10-16 13:10:00,12.73,12.74,12.72,12.74,30800.0,11.6173,11.6264,11.6081,11.6264,30800.0
2013-10-16 13:15:00,12.75,12.76,12.74,12.76,17200.0,11.6355,11.6446,11.6264,11.6446,17200.0
2013-10-16 13:20:00,12.76,12.76,12.74,12.74,14000.0,11.6446,11.6446,11.6264,11.6264,14000.0
2013-10-16 13:25:00,12.75,12.79,12.74,12.79,157600.0,11.6355,11.672,11.6264,11.672,157600.0
2013-10-16 13:30:00,12.79,12.79,12.78,12.79,70000.0,11.672,11.672,11.6629,11.672,70000.0
2013-10-16 13:35:00,12.79,12.8,12.78,12.8,70000.0,11.672,11.6811,11.6629,11.6811,70000.0
2013-10-16 13:40:00,12.81,12.81,12.79,12.79,5200.0,11.6903,11.6903,11.672,11.672,5200.0
2013-10-16 13:45:00,12.79,12.8,12.78,12.79,16000.0,11.672,11.6811,11.6629,11.672,16000.0
2013-10-16 13:50:00,12.79,12.79,12.77,12.77,10000.0,11.672,11.672,11.6538,11.6538,10000.0
2013-10-16 13:55:00,12.77,12.77,12.77,12.77,16000.0,11.6538,11.6538,11.6538,11.6538,16000.0
2013-10-16 14:00:00,12.76,12.76,12.75,12.75,40800.0,11.6446,11.6446,11.6355,11.6355,40800.0
2013-10-16 14:05:00,12.75,12.76,12.74,12.76,149600.0,11.6355,11.6446,11.6264,11.6446,149600.0
2013-10-16 14:10:00,12.76,12.76,12.75,12.76,28000.0,11.6446,11.6446,11.6355,11.6446,28000.0
2013-10-16 14:15:00,12.76,12.76,12.73,12.75,252000.0,11.6446,11.6446,11.6173,11.6355,252000.0
2013-10-16 14:20:00,12.74,12.75,12.74,12.74,85200.0,11.6264,11.6355,11.6264,11.6264,85200.0
2013-10-16 14:25:00,12.74,12.75,12.7,12.71,146800.0,11.6264,11.6355,11.5899,11.599,146800.0
2013-10-16 14:30:00,12.7,12.72,12.7,12.71,123600.0,11.5899,11.6081,11.5899,11.599,123600.0
2013-10-16 14:35:00,12.71,12.71,12.7,12.7,70400.0,11.599,11.599,11.5899,11.5899,70400.0
2013-10-16 14:40:00,12.7,12.72,12.69,12.71,146000.0,11.5899,11.6081,11.5807,11.599,146000.0
2013-10-16 14:45:00,12.71,12.74,12.71,12.74,60000.0,11.599,11.6264,11.599,11.6264,60000.0
2013-10-16 14:50:00,12.74,12.74,12.72,12.72,66000.0,11.6264,11.6264,11.6081,11.6081,66000.0
2013-10-16 14:55:00,12.72,12.72,12.71,12.72,27600.0,11.6081,11.6081,11.599,11.6081,27600.0
2013-10-16 15:00:00,12.71,12.72,12.69,12.7,107200.0,11.599,11.6081,11.5807,11.5899,107200.0
2013-10-16 15:05:00,12.7,12.73,12.7,12.72,92800.0,11.5899,11.6173,11.5899,11.6081,92800.0
2013-10-16 15:10:00,12.72,12.74,12.72,12.74,95200.0,11.6081,11.6264,11.6081,11.6264,95200.0
2013-10-16 15:15:00,12.74,12.76,12.74,12.75,121200.0,11.6264,11.6446,11.6264,11.6355,121200.0
2013-10-16 15:20:00,12.76,12.76,12.74,12.76,59600.0,11.6446,11.6446,11.6264,11.6446,59600.0
2013-10-16 15:25:00,12.76,12.77,12.73,12.73,84000.0,11.6446,11.6538,11.6173,11.6173,84000.0
2013-10-16 15:30:00,12.73,12.74,12.72,12.73,179600.0,11.6173,11.6264,11.6081,11.6173,179600.0
2013-10-16 15:35:00,12.74,12.76,12.73,12.75,60400.0,11.6264,11.6446,11.6173,11.6355,60400.0
2013-10-16 15:40:00,12.75,12.76,12.74,12.76,201200.0,11.6355,11.6446,11.6264,11.6446,201200.0
2013-10-16 15:45:00,12.76,12.8,12.76,12.8,414000.0,11.6446,11.6811,11.6446,11.6811,414000.0
2013-10-16 15:50:00,12.8,12.8,12.79,12.8,191200.0,11.6811,11.6811,11.672,11.6811,191200.0
2013-10-16 15:55:00,12.8,12.83,12.8,12.82,420400.0,11.6811,11.7085,11.6811,11.6994,420400.0
2013-10-17 09:30:00,12.66,12.69,12.66,12.67,216800.0,11.5534,11.5807,11.5534,11.5625,216800.0
2013-10-17 09:35:00,12.68,12.72,12.68,12.71,786800.0,11.5716,11.6081,11.5716,11.599,786800.0
2013-10-17 09:40:00,12.71,12.75,12.71,12.74,357600.0,11.599,11.6355,11.599,11.6264,357600.0
2013-10-17 09:45:00,12.75,12.76,12.74,12.74,308400.0,11.6355,11.6446,11.6264,11.6264,308400.0
2013-10-17 09:50:00,12.74,12.74,12.7,12.72,131600.0,11.6264,11.6264,11.5899,11.6081,131600.0
2013-10-17 09:55:00,12.72,12.74,12.72,12.72,54800.0,11.6081,11.6264,11.6081,11.6081,54800.0
2013-10-17 10:00:00,12.73,12.76,12.72,12.76,93600.0,11.6173,11.6446,11.6081,11.6446,93600.0
2013-10-17 10:05:00,12.76,12.8,12.76,12.77,162800.0,11.6446,11.6811,11.6446,11.6538,162800.0
2013-10-17 10:10:00,12.77,12.78,12.74,12.76,214800.0,11.6538,11.6629,11.6264,11.6446,214800.0
2013-10-17 10:15:00,12.76,12.79,12.76,12.78,192400.0,11.6446,11.672,11.6446,11.6629,192400.0
2013-10-17 10:20:00,12.78,12.79,12.77,12.79,63600.0,11.6629,11.672,11.6538,11.672,63600.0
2013-10-17 10:25:00,12.8,12.83,12.8,12.81,100800.0,11.6811,11.7085,11.6811,11.6903,100800.0
2013-10-17 10:30:00,12.81,12.83,12.8,12.81,125200.0,11.6903,11.7085,11.6811,11.6903,125200.0
2013-10-17 10:35:00,12.81,12.83,12.81,12.82,122400.0,11.6903,11.7085,11.6903,11.6994,122400.0
2013-10-17 10:40:00,12.82,12.84,12.82,12.83,93600.0,11.6994,11.7176,11.6994,11.7085,93600.0
2013-10-17 10:45:00,12.82,12.84,12.79,12.8,62400.0,11.6994,11.7176,11.672,11.6811,62400.0
2013-10-17 10:50:00,12.8,12.81,12.8,12.81,72000.0,11.6811,11.6903,11.6811,11.6903,72000.0
2013-10-17 10:55:00,12.81,12.82,12.8,12.81,220800.0,11.6903,11.6994,11.6811,11.6903,220800.0
2013-10-17 11:00:00,12.82,12.86,12.81,12.86,147600.0,11.6994,11.7359,11.6903,11.7359,147600.0
2013-10-17 11:05:00,12.86,12.87,12.84,12.86,209200.0,11.7359,11.745,11.7176,11.7359,209200.0
2013-10-17 11:10:00,12.86,12.87,12.86,12.86,67200.0,11.7359,11.745,11.7359,11.7359,67200.0
2013-10-17 11:15:00,12.86,12.88,12.86,12.87,98800.0,11.7359,11.7541,11.7359,11.745,98800.0
2013-10-17 11:20:00,12.87,12.88,12.86,12.86,51600.0,11.745,11.7541,11.7359,11.7359,51600.0
2013-10-17 11:25:00,12.86,12.88,12.86,12.87,48800.0,11.7359,11.7541,11.7359,11.745,48800.0
2013-10-17 11:30:00,12.88,12.91,12.88,12.91,96000.0,11.7541,11.7815,11.7541,11.7815,96000.0
2013-10-17 11:35:00,12.91,12.93,12.9,12.9,81600.0,11.7815,11.7998,11.7724,11.7724,81600.0
2013-10-17 11:40:00,12.91,12.93,12.91,12.93,71200.0,11.7815,11.7998,11.7815,11.7998,71200.0
2013-10-17 11:45:00,12.94,12.95,12.92,12.95,38800.0,11.8089,11.818,11.7906,11.818,38800.0
2013-10-17 11:50:00,12.95,12.95,12.94,12.94,86000.0,11.818,11.818,11.8089,11.8089,86000.0
2013-10-17 11:55:00,12.94,12.94,12.92,12.93,84800.0,11.8089,11.8089,11.7906,11.7998,84800.0
2013-10-17 12:00:00,12.93,12.94,12.93,12.93,85600.0,11.7998,11.8089,11.7998,11.7998,85600.0
2013-10-17 12:05:00,12.92,12.93,12.91,12.93,139600.0,11.7906,11.7998,11.7815,11.7998,139600.0
2013-10-17 12:10:00,12.93,12.94,12.92,12.93,67600.0,11.7998,11.8089,11.7906,11.7998,67600.0
2013-10-17 12:15:00,12.92,12.97,12.92,12.96,138400.0,11.7906,11.8363,11.7906,11.8271,138400.0
2013-10-17 12:20:00,12.97,12.97,12.96,12.97,35200.0,11.8363,11.8363,11.8271,11.8363,35200.0
2013-10-17 12:25:00,12.97,12.97,12.96,12.96,63600.0,11.8363,11.8363,11.8271,11.8271,63600.0
2013-10-17 12:30:00,12.97,12.97,12.96,12.97,68000.0,11.8363,11.8363,11.8271,11.8363,68000.0
2013-10-17 12:35:00,12.96,12.98,12.96,12.97,121600.0,11.8271,11.8454,11.8271,11.8363,121600.0
2013-10-17 12:40:00,12.97,12.97,12.97,12.97,12000.0,11.8363,11.8363,11.8363,11.8363,12000.0
2013-10-17 12:45:00,12.97,12.98,12.97,12.98,55600.0,11.8363,11.8454,11.8363,11.8454,55600.0
2013-10-17 12:50:00,12.98,13.01,12.98,13.0,155200.0,11.8454,11.8728,11.8454,11.8637,155200.0
2013-10-17 12:55:00,13.0,13.02,13.0,13.02,33200.0,11.8637,11.8819,11.8637,11.8819,33200.0
2013-10-17 13:00:00,13.01,13.01,12.99,13.01,44400.0,11.8728,11.8728,11.8545,11.8728,44400.0
2013-10-17 13:05:00,13.0,13.01,12.99,13.01,40000.0,11.8637,11.8728,11.8545,11.8728,40000.0
2013-10-17 13:10:00,13.01,13.01,12.99,12.99,70400.0,11.8728,11.8728,11.8545,11.8545,70400.0
2013-10-17 13:15:00,12.98,12.99,12.95,12.96,123600.0,11.8454,11.8545,11.818,11.8271,123600.0
2013-10-17 13:20:00,12.96,12.96,12.95,12.95,30400.0,11.8271,11.8271,11.818,11.818,30400.0
2013-10-17 13:25:00,12.95,12.96,12.94,12.95,56400.0,11.818,11.8271,11.8089,11.818,56400.0
2013-10-17 13:30:00,12.95,12.97,12.95,12.97,32000.0,11.818,11.8363,11.818,11.8363,32000.0
2013-10-17 13:35:00,12.97,12.97,12.96,12.97,34800.0,11.8363,11.8363,11.8271,11.8363,34800.0
2013-10-17 13:40:00,12.97,12.98,12.97,12.97,17200.0,11.8363,11.8454,11.8363,11.8363,17200.0
2013-10-17 13:45:00,12.97,12.97,12.95,12.95,27200.0,11.8363,11.8363,11.818,11.818,27200.0
2013-10-17 13:50:00,12.95,12.96,12.95,12.96,38000.0,11.818,11.8271,11.818,11.8271,38000.0
2013-10-17 13:55:00,12.96,12.96,12.94,12.94,30400.0,11.8271,11.8271,11.8089,11.8089,30400.0
2013-10-17 14:00:00,12.94,12.94,12.93,12.93,54400.0,11.8089,11.8089,11.7998,11.7998,54400.0
2013-10-17 14:05:00,12.93,12.94,12.93,12.94,66000.0,11.7998,11.8089,11.7998,11.8089,66000.0
2013-10-17 14:10:00,12.94,12.95,12.94,12.94,16000.0,11.8089,11.818,11.8089,11.8089,16000.0
2013-10-17 14:15:00,12.93,12.94,12.93,12.93,11600.0,11.7998,11.8089,11.7998,11.7998,11600.0
2013-10-17 14:20:00,12.93,12.97,12.93,12.97,58400.0,11.7998,11.8363,11.7998,11.8363,58400.0
2013-10-17 14:25:00,12.97,12.97,12.94,12.94,52000.0,11.8363,11.8363,11.8089,11.8089,52000.0
2013-10-17 14:30:00,12.94,12.95,12.94,12.95,30800.0,11.8089,11.818,11.8089,11.818,30800.0
2013-10-17 14:35:00,12.95,12.96,12.95,12.96,12400.0,11.818,11.8271,11.818,11.8271,12400.0
2013-10-17 14:40:00,12.96,12.97,12.96,12.96,56800.0,11.8271,11.8363,11.8271,11.8271,56800.0
2013-10-17 14:45:00,12.96,12.96,12.95,12.95,59200.0,11.8271,11.8271,11.818,11.818,59200.0
2013-10-17 14:50:00,12.96,12.96,12.95,12.95,22000.0,11.8271,11.8271,11.818,11.818,22000.0
2013-10-17 14:55:00,12.95,12.97,12.95,12.97,16800.0,11.818,11.8363,11.818,11.8363,16800.0
2013-10-17 15:00:00,12.97,12.97,12.95,12.96,21600.0,11.8363,11.8363,11.818,11.8271,21600.0
2013-10-17 15:05:00,12.97,13.0,12.97,12.99,75600.0,11.8363,11.8637,11.8363,11.8545,75600.0
2013-10-17 15:10:00,12.99,13.02,12.99,13.01,78800.0,11.8545,11.8819,11.8545,11.8728,78800.0
2013-10-17 15:15:00,13.01,13.01,12.99,13.01,76400.0,11.8728,11.8728,11.8545,11.8728,76400.0
2013-10-17 15:20:00,13.01,13.01,12.99,13.01,54000.0,11.8728,11.8728,11.8545,11.8728,54000.0
2013-10-17 15:25:00,13.01,13.03,13.01,13.01,64800.0,11.8728,11.891,11.8728,11.8728,64800.0
2013-10-17 15:30:00,13.02,13.02,13.01,13.02,27200.0,11.8819,11.8819,11.8728,11.8819,27200.0
2013-10-17 15:35:00,13.03,13.04,13.03,13.04,68400.0,11.891,11.9002,11.891,11.9002,68400.0
2013-10-17 15:40:00,13.03,13.06,13.03,13.06,128400.0,11.891,11.9184,11.891,11.9184,128400.0
2013-10-17 15:45:00,13.06,13.09,13.05,13.09,314800.0,11.9184,11.9458,11.9093,11.9458,314800.0
2013-10-17 15:50:00,13.09,13.1,13.06,13.08,338400.0,11.9458,11.9549,11.9184,11.9367,338400.0
2013-10-17 15:55:00,13.08,13.09,13.06,13.08,416000.0,11.9367,11.9458,11.9184,11.9367,416000.0
2013-10-18 09:30:00,13.22,13.24,13.19,13.21,441200.0,12.0644,12.0827,12.037,12.0553,441200.0
2013-10-18 09:35:00,13.21,13.21,13.14,13.16,285200.0,12.0553,12.0553,11.9914,12.0097,285200.0
2013-10-18 09:40:00,13.16,13.23,13.16,13.22,485600.0,12.0097,12.0735,12.0097,12.0644,485600.0
2013-10-18 09:45:00,13.22,13.24,13.2,13.22,342000.0,12.0644,12.0827,12.0462,12.0644,342000.0
2013-10-18 09:50:00,13.23,13.26,13.22,13.25,286400.0,12.0735,12.1009,12.0644,12.0918,286400.0
2013-10-18 09:55:00,13.26,13.26,13.25,13.26,262400.0,12.1009,12.1009,12.0918,12.1009,262400.0
2013-10-18 10:00:00,13.25,13.27,13.23,13.23,190400.0,12.0918,12.1101,12.0735,12.0735,190400.0
2013-10-18 10:05:00,13.24,13.28,13.24,13.27,266400.0,12.0827,12.1192,12.0827,12.1101,266400.0
2013-10-18 10:10:00,13.27,13.27,13.23,13.24,174400.0,12.1101,12.1101,12.0735,12.0827,174400.0
2013-10-18 10:15:00,13.23,13.24,13.22,13.23,175200.0,12.0735,12.0827,12.0644,12.0735,175200.0
2013-10-18 10:20:00,13.22,13.23,13.21,13.22,132000.0,12.0644,12.0735,12.0553,12.0644,132000.0
2013-10-18 10:25:00,13.22,13.22,13.18,13.19,224800.0,12.0644,12.0644,12.0279,12.037,224800.0
2013-10-18 10:30:00,13.19,13.19,13.14,13.15,237600.0,12.037,12.037,11.9914,12.0005,237600.0
2013-10-18 10:35:00,13.15,13.17,13.15,13.17,279600.0,12.0005,12.0188,12.0005,12.0188,279600.0
2013-10-18 10:40:00,13.17,13.2,13.16,13.18,230400.0,12.0188,12.0462,12.0097,12.0279,230400.0
2013-10-18 10:45:00,13.18,13.21,13.18,13.2,211200.0,12.0279,12.0553,12.0279,12.0462,211200.0
2013-10-18 10:50:00,13.2,13.22,13.19,13.21,96800.0,12.0462,12.0644,12.037,12.0553,96800.0
2013-10-18 10:55:00,13.21,13.21,13.2,13.2,34000.0,12.0553,12.0553,12.0462,12.0462,34000.0
2013-10-18 11:00:00,13.2,13.21,13.18,13.2,174000.0,12.0462,12.0553,12.0279,12.0462,174000.0
2013-10-18 11:05:00,13.2,13.22,13.2,13.2,268800.0,12.0462,12.0644,12.0462,12.0462,268800.0
2013-10-18 11:10:00,13.2,13.24,13.2,13.22,62800.0,12.0462,12.0827,12.0462,12.0644,62800.0
2013-10-18 11:15:00,13.22,13.24,13.22,13.23,84800.0,12.0644,12.0827,12.0644,12.0735,84800.0
2013-10-18 11:20:00,13.23,13.23,13.21,13.21,73600.0,12.0735,12.0735,12.0553,12.0553,73600.0
2013-10-18 11:25:00,13.21,13.23,13.21,13.23,74400.0,12.0553,12.0735,12.0553,12.0735,74400.0
2013-10-18 11:30:00,13.22,13.25,13.22,13.24,102800.0,12.0644,12.0918,12.0644,12.0827,102800.0
2013-10-18 11:35:00,13.24,13.26,13.24,13.25,215600.0,12.0827,12.1009,12.0827,12.0918,215600.0
2013-10-18 11:40:00,13.24,13.25,13.24,13.24,78800.0,12.0827,12.0918,12.0827,12.0827,78800.0
2013-10-18 11:45:00,13.24,13.25,13.23,13.24,95200.0,12.0827,12.0918,12.0735,12.0827,95200.0
2013-10-18 11:50:00,13.24,13.24,13.22,13.23,59600.0,12.0827,12.0827,12.0644,12.0735,59600.0
2013-10-18 11:55:00,13.22,13.23,13.21,13.21,78000.0,12.0644,12.0735,12.0553,12.0553,78000.0
2013-10-18 12:00:00,13.21,13.22,13.19,13.22,94400.0,12.0553,12.0644,12.037,12.0644,94400.0
2013-10-18 12:05:00,13.22,13.24,13.21,13.24,226400.0,12.0644,12.0827,12.0553,12.0827,226400.0
2013-10-18 12:10:00,13.24,13.25,13.24,13.25,83200.0,12.0827,12.0918,12.0827,12.0918,83200.0
2013-10-18 12:15:00,13.25,13.25,13.24,13.24,109600.0,12.0918,12.0918,12.0827,12.0827,109600.0
2013-10-18 12:20:00,13.24,13.24,13.24,13.24,54000.0,12.0827,12.0827,12.0827,12.0827,54000.0
2013-10-18 12:25:00,13.24,13.24,13.24,13.24,40400.0,12.0827,12.0827,12.0827,12.0827,40400.0
2013-10-18 12:30:00,13.24,13.25,13.24,13.25,65200.0,12.0827,12.0918,12.0827,12.0918,65200.0
2013-10-18 12:35:00,13.25,13.27,13.25,13.26,124800.0,12.0918,12.1101,12.0918,12.1009,124800.0
2013-10-18 12:40:00,13.26,13.27,13.25,13.25,56000.0,12.1009,12.1101,12.0918,12.0918,56000.0
2013-10-18 12:45:00,13.25,13.27,13.25,13.27,54400.0,12.0918,12.1101,12.0918,12.1101,54400.0
2013-10-18 12:50:00,13.27,13.27,13.26,13.26,56000.0,12.1101,12.1101,12.1009,12.1009,56000.0
2013-10-18 12:55:00,13.26,13.27,13.24,13.25,109600.0,12.1009,12.1101,12.0827,12.0918,109600.0
2013-10-18 13:00:00,13.26,13.27,13.26,13.26,24000.0,12.1009,12.1101,12.1009,12.1009,24000.0
2013-10-18 13:05:00,13.27,13.3,13.27,13.3,189600.0,12.1101,12.1374,12.1101,12.1374,189600.0
2013-10-18 13:10:00,13.3,13.3,13.29,13.3,68000.0,12.1374,12.1374,12.1283,12.1374,68000.0
2013-10-18 13:15:00,13.3,13.31,13.29,13.3,41200.0,12.1374,12.1466,12.1283,12.1374,41200.0
2013-10-18 13:20:00,13.3,13.3,13.28,13.28,104400.0,12.1374,12.1374,12.1192,12.1192,104400.0
2013-10-18 13:25:00,13.28,13.31,13.28,13.3,88000.0,12.1192,12.1466,12.1192,12.1374,88000.0
2013-10-18 13:30:00,13.3,13.3,13.28,13.29,105600.0,12.1374,12.1374,12.1192,12.1283,105600.0
2013-10-18 13:35:00,13.29,13.31,13.29,13.3,91600.0,12.1283,12.1466,12.1283,12.1374,91600.0
2013-10-18 13:40:00,13.31,13.33,13.3,13.32,98400.0,12.1466,12.1648,12.1374,12.1557,98400.0
2013-10-18 13:45:00,13.33,13.33,13.32,13.33,50800.0,12.1648,12.1648,12.1557,12.1648,50800.0
2013-10-18 13:50:00,13.32,13.34,13.32,13.33,62400.0,12.1557,12.1739,12.1557,12.1648,62400.0
2013-10-18 13:55:00,13.34,13.35,13.34,13.34,42000.0,12.1739,12.1831,12.1739,12.1739,42000.0
2013-10-18 14:00:00,13.35,13.35,13.34,13.34,82000.0,12.1831,12.1831,12.1739,12.1739,82000.0
2013-10-18 14:05:00,13.34,13.35,13.33,13.34,46800.0,12.1739,12.1831,12.1648,12.1739,46800.0
2013-10-18 14:10:00,13.34,13.34,13.31,13.31,102800.0,12.1739,12.1739,12.1466,12.1466,102800.0
2013-10-18 14:15:00,13.31,13.32,13.31,13.32,17600.0,12.1466,12.1557,12.1466,12.1557,17600.0
2013-10-18 14:20:00,13.33,13.34,13.33,13.34,66800.0,12.1648,12.1739,12.1648,12.1739,66800.0
2013-10-18 14:25:00,13.33,13.34,13.33,13.34,52800.0,12.1648,12.1739,12.1648,12.1739,52800.0
2013-10-18 14:30:00,13.34,13.34,13.32,13.34,124800.0,12.1739,12.1739,12.1557,12.1739,124800.0
2013-10-18 14:35:00,13.34,13.36,13.34,13.35,204000.0,12.1739,12.1922,12.1739,12.1831,204000.0
2013-10-18 14:40:00,13.35,13.37,13.35,13.36,31600.0,12.1831,12.2013,12.1831,12.1922,31600.0
2013-10-18 14:45:00,13.36,13.37,13.35,13.35,21600.0,12.1922,12.2013,12.1831,12.1831,21600.0
2013-10-18 14:50:00,13.35,13.36,13.35,13.35,42800.0,12.1831,12.1922,12.1831,12.1831,42800.0
2013-10-18 14:55:00,13.35,13.35,13.33,13.33,118800.0,12.1831,12.1831,12.1648,12.1648,118800.0
2013-10-18 15:00:00,13.33,13.34,13.31,13.31,108800.0,12.1648,12.1739,12.1466,12.1466,108800.0
2013-10-18 15:05:00,13.31,13.32,13.3,13.31,86800.0,12.1466,12.1557,12.1374,12.1466,86800.0
2013-10-18 15:10:00,13.32,13.32,13.3,13.31,92400.0,12.1557,12.1557,12.1374,12.1466,92400.0
2013-10-18 15:15:00,13.31,13.31,13.29,13.31,90800.0,12.1466,12.1466,12.1283,12.1466,90800.0
2013-10-18 15:20:00,13.31,13.31,13.29,13.29,78000.0,12.1466,12.1466,12.1283,12.1283,78000.0
2013-10-18 15:25:00,13.29,13.31,13.29,13.31,73600.0,12.1283,12.1466,12.1283,12.1466,73600.0
2013-10-18 15:30:00,13.31,13.33,13.29,13.29,98800.0,12.1466,12.1648,12.1283,12.1283,98800.0
2013-10-18 15:35:00,13.29,13.3,13.29,13.29,134400.0,12.1283,12.1374,12.1283,12.1283,134400.0
2013-10-18 15:40:00,13.29,13.3,13.28,13.28,28000.0,12.1283,12.1374,12.1192,12.1192,28000.0
2013-10-18 15:45:00,13.29,13.32,13.29,13.3,278400.0,12.1283,12.1557,12.1283,12.1374,278400.0
2013-10-18 15:50:00,13.3,13.32,13.3,13.32,238800.0,12.1374,12.1557,12.1374,12.1557,238800.0
2013-10-18 15:55:00,13.32,13.34,13.31,13.33,389200.0,12.1557,12.1739,12.1466,12.1648,389200.0
2013-10-21 09:30:00,13.35,13.37,13.34,13.35,158000.0,12.1831,12.2013,12.1739,12.1831,158000.0
2013-10-21 09:35:00,13.35,13.35,13.32,13.33,211200.0,12.1831,12.1831,12.1557,12.1648,211200.0
2013-10-21 09:40:00,13.33,13.33,13.31,13.33,142000.0,12.1648,12.1648,12.1466,12.1648,142000.0
2013-10-21 09:45:00,13.33,13.34,13.32,13.34,139600.0,12.1648,12.1739,12.1557,12.1739,139600.0
2013-10-21 09:50:00,13.34,13.36,13.34,13.35,90800.0,12.1739,12.1922,12.1739,12.1831,90800.0
2013-10-21 09:55:00,13.35,13.4,13.35,13.38,284400.0,12.1831,12.2287,12.1831,12.2104,284400.0
2013-10-21 10:00:00,13.39,13.42,13.37,13.41,197600.0,12.2196,12.2469,12.2013,12.2378,197600.0
2013-10-21 10:05:00,13.41,13.41,13.38,13.38,102800.0,12.2378,12.2378,12.2104,12.2104,102800.0
2013-10-21 10:10:00,13.39,13.4,13.36,13.37,255200.0,12.2196,12.2287,12.1922,12.2013,255200.0
2013-10-21 10:15:00,13.36,13.37,13.33,13.34,208000.0,12.1922,12.2013,12.1648,12.1739,208000.0
2013-10-21 10:20:00,13.34,13.35,13.34,13.35,150000.0,12.1739,12.1831,12.1739,12.1831,150000.0
2013-10-21 10:25:00,13.35,13.36,13.32,13.32,55600.0,12.1831,12.1922,12.1557,12.1557,55600.0
2013-10-21 10:30:00,13.32,13.34,13.31,13.33,83600.0,12.1557,12.1739,12.1466,12.1648,83600.0
2013-10-21 10:35:00,13.33,13.33,13.31,13.32,71200.0,12.1648,12.1648,12.1466,12.1557,71200.0
2013-10-21 10:40:00,13.32,13.32,13.29,13.3,166800.0,12.1557,12.1557,12.1283,12.1374,166800.0
2013-10-21 10:45:00,13.29,13.31,13.29,13.31,43200.0,12.1283,12.1466,12.1283,12.1466,43200.0
2013-10-21 10:50:00,13.31,13.31,13.27,13.28,63600.0,12.1466,12.1466,12.1101,12.1192,63600.0
2013-10-21 10:55:00,13.28,13.31,13.28,13.29,70800.0,12.1192,12.1466,12.1192,12.1283,70800.0
2013-10-21 11:00:00,13.29,13.31,13.29,13.3,176400.0,12.1283,12.1466,12.1283,12.1374,176400.0
2013-10-21 11:05:00,13.31,13.31,13.29,13.29,103200.0,12.1466,12.1466,12.1283,12.1283,103200.0
2013-10-21 11:10:00,13.3,13.31,13.3,13.31,14400.0,12.1374,12.1466,12.1374,12.1466,14400.0
2013-10-21 11:15:00,13.31,13.33,13.31,13.31,91200.0,12.1466,12.1648,12.1466,12.1466,91200.0
2013-10-21 11:20:00,13.31,13.31,13.3,13.3,54400.0,12.1466,12.1466,12.1374,12.1374,54400.0
2013-10-21 11:25:00,13.3,13.32,13.3,13.32,16800.0,12.1374,12.1557,12.1374,12.1557,16800.0
2013-10-21 11:30:00,13.33,13.33,13.3,13.31,13600.0,12.1648,12.1648,12.1374,12.1466,13600.0
2013-10-21 11:35:00,13.31,13.31,13.29,13.29,63600.0,12.1466,12.1466,12.1283,12.1283,63600.0
2013-10-21 11:40:00,13.3,13.31,13.29,13.3,37200.0,12.1374,12.1466,12.1283,12.1374,37200.0
2013-10-21 11:45:00,13.3,13.31,13.29,13.29,12000.0,12.1374,12.1466,12.1283,12.1283,12000.0
2013-10-21 11:50:00,13.29,13.31,13.29,13.31,18400.0,12.1283,12.1466,12.1283,12.1466,18400.0
2013-10-21 11:55:00,13.31,13.34,13.31,13.34,89600.0,12.1466,12.1739,12.1466,12.1739,89600.0
2013-10-21 12:00:00,13.33,13.34,13.33,13.33,89600.0,12.1648,12.1739,12.1648,12.1648,89600.0
2013-10-21 12:05:00,13.33,13.33,13.32,13.33,48400.0,12.1648,12.1648,12.1557,12.1648,48400.0
2013-10-21 12:10:00,13.33,13.33,13.33,13.33,5200.0,12.1648,12.1648,12.1648,12.1648,5200.0
2013-10-21 12:15:00,13.34,13.34,13.33,13.34,28000.0,12.1739,12.1739,12.1648,12.1739,28000.0
2013-10-21 12:20:00,13.34,13.34,13.33,13.33,46400.0,12.1739,12.1739,12.1648,12.1648,46400.0
2013-10-21 12:25:00,13.33,13.34,13.33,13.34,7600.0,12.1648,12.1739,12.1648,12.1739,7600.0
2013-10-21 12:30:00,13.34,13.35,13.33,13.34,50800.0,12.1739,12.1831,12.1648,12.1739,50800.0
2013-10-21 12:35:00,13.34,13.35,13.34,13.35,8800.0,12.1739,12.1831,12.1739,12.1831,8800.0
2013-10-21 12:40:00,13.35,13.35,13.33,13.34,55600.0,12.1831,12.1831,12.1648,12.1739,55600.0
2013-10-21 12:45:00,13.34,13.34,13.33,13.34,16400.0,12.1739,12.1739,12.1648,12.1739,16400.0
2013-10-21 12:50:00,13.33,13.34,13.33,13.34,10400.0,12.1648,12.1739,12.1648,12.1739,10400.0
2013-10-21 12:55:00,13.34,13.36,13.34,13.36,4400.0,12.1739,12.1922,12.1739,12.1922,4400.0
2013-10-21 13:00:00,13.36,13.37,13.35,13.35,38000.0,12.1922,12.2013,12.1831,12.1831,38000.0
2013-10-21 13:05:00,13.35,13.36,13.35,13.36,4000.0,12.1831,12.1922,12.1831,12.1922,4000.0
2013-10-21 13:10:00,13.36,13.36,13.35,13.36,11200.0,12.1922,12.1922,12.1831,12.1922,11200.0
2013-10-21 13:15:00,13.36,13.36,13.35,13.35,4000.0,12.1922,12.1922,12.1831,12.1831,4000.0
2013-10-21 13:20:00,13.35,13.36,13.35,13.35,22800.0,12.1831,12.1922,12.1831,12.1831,22800.0
2013-10-21 13:25:00,13.35,13.35,13.34,13.34,28400.0,12.1831,12.1831,12.1739,12.1739,28400.0
2013-10-21 13:30:00,13.34,13.35,13.34,13.34,44400.0,12.1739,12.1831,12.1739,12.1739,44400.0
2013-10-21 13:35:00,13.34,13.35,13.34,13.35,38800.0,12.1739,12.1831,12.1739,12.1831,38800.0
2013-10-21 13:40:00,13.35,13.35,13.33,13.34,36400.0,12.1831,12.1831,12.1648,12.1739,36400.0
2013-10-21 13:45:00,13.34,13.34,13.33,13.33,6800.0,12.1739,12.1739,12.1648,12.1648,6800.0
2013-10-21 13:50:00,13.34,13.35,13.34,13.34,32800.0,12.1739,12.1831,12.1739,12.1739,32800.0
2013-10-21 13:55:00,13.34,13.35,13.34,13.35,45600.0,12.1739,12.1831,12.1739,12.1831,45600.0
2013-10-21 14:00:00,13.33,13.33,13.31,13.32,23200.0,12.1648,12.1648,12.1466,12.1557,23200.0
2013-10-21 14:05:00,13.31,13.31,13.31,13.31,11200.0,12.1466,12.1466,12.1466,12.1466,11200.0
2013-10-21 14:10:00,13.31,13.32,13.31,13.32,35600.0,12.1466,12.1557,12.1466,12.1557,35600.0
2013-10-21 14:15:00,13.31,13.31,13.3,13.31,32400.0,12.1466,12.1466,12.1374,12.1466,32400.0
2013-10-21 14:20:00,13.31,13.31,13.25,13.27,286000.0,12.1466,12.1466,12.0918,12.1101,286000.0
2013-10-21 14:25:00,13.27,13.27,13.25,13.27,66000.0,12.1101,12.1101,12.0918,12.1101,66000.0
2013-10-21 14:30:00,13.28,13.29,13.26,13.28,15600.0,12.1192,12.1283,12.1009,12.1192,15600.0
2013-10-21 14:35:00,13.29,13.29,13.28,13.28,16400.0,12.1283,12.1283,12.1192,12.1192,16400.0
2013-10-21 14:40:00,13.29,13.29,13.27,13.28,72000.0,12.1283,12.1283,12.1101,12.1192,72000.0
2013-10-21 14:45:00,13.28,13.3,13.28,13.29,31200.0,12.1192,12.1374,12.1192,12.1283,31200.0
2013-10-21 14:50:00,13.29,13.29,13.28,13.29,58000.0,12.1283,12.1283,12.1192,12.1283,58000.0
2013-10-21 14:55:00,13.29,13.29,13.27,13.27,39600.0,12.1283,12.1283,12.1101,12.1101,39600.0
2013-10-21 15:00:00,13.27,13.3,13.26,13.3,48000.0,12.1101,12.1374,12.1009,12.1374,48000.0
2013-10-21 15:05:00,13.3,13.31,13.3,13.3,182800.0,12.1374,12.1466,12.1374,12.1374,182800.0
2013-10-21 15:10:00,13.3,13.31,13.3,13.31,38000.0,12.1374,12.1466,12.1374,12.1466,38000.0
2013-10-21 15:15:00,13.31,13.33,13.3,13.32,241200.0,12.1466,12.1648,12.1374,12.1557,241200.0
2013-10-21 15:20:00,13.31,13.32,13.31,13.31,279200.0,12.1466,12.1557,12.1466,12.1466,279200.0
2013-10-21 15:25:00,13.32,13.32,13.3,13.3,118000.0,12.1557,12.1557,12.1374,12.1374,118000.0
2013-10-21 15:30:00,13.3,13.31,13.28,13.31,78800.0,12.1374,12.1466,12.1192,12.1466,78800.0
2013-10-21 15:35:00,13.3,13.31,13.29,13.31,149600.0,12.1374,12.1466,12.1283,12.1466,149600.0
2013-10-21 15:40:00,13.31,13.31,13.31,13.31,30400.0,12.1466,12.1466,12.1466,12.1466,30400.0
2013-10-21 15:45:00,13.31,13.33,13.3,13.32,263600.0,12.1466,12.1648,12.1374,12.1557,263600.0
2013-10-21 15:50:00,13.31,13.33,13.31,13.33,243200.0,12.1466,12.1648,12.1466,12.1648,243200.0
2013-10-21 15:55:00,13.33,13.34,13.31,13.34,166000.0,12.1648,12.1739,12.1466,12.1739,166000.0
2013-10-22 09:30:00,13.46,13.49,13.44,13.48,243600.0,12.2834,12.3108,12.2652,12.3017,243600.0
2013-10-22 09:35:00,13.48,13.5,13.46,13.48,270000.0,12.3017,12.3199,12.2834,12.3017,270000.0
2013-10-22 09:40:00,13.47,13.51,13.47,13.47,524400.0,12.2926,12.3291,12.2926,12.2926,524400.0
2013-10-22 09:45:00,13.49,13.5,13.47,13.48,234000.0,12.3108,12.3199,12.2926,12.3017,234000.0
2013-10-22 09:50:00,13.48,13.58,13.48,13.57,412000.0,12.3017,12.393,12.3017,12.3838,412000.0
2013-10-22 09:55:00,13.57,13.58,13.56,13.56,144000.0,12.3838,12.393,12.3747,12.3747,144000.0
2013-10-22 10:00:00,13.56,13.61,13.56,13.61,166000.0,12.3747,12.4203,12.3747,12.4203,166000.0
2013-10-22 10:05:00,13.61,13.62,13.59,13.62,170400.0,12.4203,12.4295,12.4021,12.4295,170400.0
2013-10-22 10:10:00,13.61,13.65,13.61,13.65,134400.0,12.4203,12.4568,12.4203,12.4568,134400.0
2013-10-22 10:15:00,13.64,13.67,13.63,13.66,243600.0,12.4477,12.4751,12.4386,12.466,243600.0
2013-10-22 10:20:00,13.66,13.69,13.66,13.66,72000.0,12.466,12.4933,12.466,12.466,72000.0
2013-10-22 10:25:00,13.66,13.66,13.63,13.64,95600.0,12.466,12.466,12.4386,12.4477,95600.0
2013-10-22 10:30:00,13.63,13.64,13.62,13.63,52400.0,12.4386,12.4477,12.4295,12.4386,52400.0
2013-10-22 10:35:00,13.63,13.63,13.63,13.63,42000.0,12.4386,12.4386,12.4386,12.4386,42000.0
2013-10-22 10:40:00,13.63,13.63,13.58,13.58,106000.0,12.4386,12.4386,12.393,12.393,106000.0
2013-10-22 10:45:00,13.58,13.58,13.53,13.54,156400.0,12.393,12.393,12.3473,12.3564,156400.0
2013-10-22 10:50:00,13.53,13.53,13.47,13.47,463200.0,12.3473,12.3473,12.2926,12.2926,463200.0
2013-10-22 10:55:00,13.47,13.48,13.4,13.48,326000.0,12.2926,12.3017,12.2287,12.3017,326000.0
2013-10-22 11:00:00,13.49,13.51,13.49,13.51,180400.0,12.3108,12.3291,12.3108,12.3291,180400.0
2013-10-22 11:05:00,13.51,13.52,13.49,13.5,186000.0,12.3291,12.3382,12.3108,12.3199,186000.0
2013-10-22 11:10:00,13.51,13.52,13.47,13.48,68800.0,12.3291,12.3382,12.2926,12.3017,68800.0
2013-10-22 11:15:00,13.47,13.49,13.45,13.49,29200.0,12.2926,12.3108,12.2743,12.3108,29200.0
2013-10-22 11:20:00,13.48,13.49,13.43,13.44,163600.0,12.3017,12.3108,12.2561,12.2652,163600.0
2013-10-22 11:25:00,13.45,13.47,13.44,13.47,160400.0,12.2743,12.2926,12.2652,12.2926,160400.0
2013-10-22 11:30:00,13.46,13.49,13.43,13.46,42000.0,12.2834,12.3108,12.2561,12.2834,42000.0
2013-10-22 11:35:00,13.47,13.51,13.47,13.51,98800.0,12.2926,12.3291,12.2926,12.3291,98800.0
2013-10-22 11:40:00,13.49,13.51,13.49,13.49,62800.0,12.3108,12.3291,12.3108,12.3108,62800.0
2013-10-22 11:45:00,13.5,13.53,13.5,13.52,19200.0,12.3199,12.3473,12.3199,12.3382,19200.0
2013-10-22 11:50:00,13.53,13.54,13.52,13.54,60400.0,12.3473,12.3564,12.3382,12.3564,60400.0
2013-10-22 11:55:00,13.54,13.56,13.53,13.55,47600.0,12.3564,12.3747,12.3473,12.3656,47600.0
2013-10-22 12:00:00,13.56,13.56,13.54,13.54,78800.0,12.3747,12.3747,12.3564,12.3564,78800.0
2013-10-22 12:05:00,13.53,13.55,13.53,13.54,47600.0,12.3473,12.3656,12.3473,12.3564,47600.0
2013-10-22 12:10:00,13.54,13.54,13.5,13.5,53600.0,12.3564,12.3564,12.3199,12.3199,53600.0
2013-10-22 12:15:00,13.5,13.51,13.49,13.5,55600.0,12.3199,12.3291,12.3108,12.3199,55600.0
2013-10-22 12:20:00,13.5,13.52,13.5,13.52,29200.0,12.3199,12.3382,12.3199,12.3382,29200.0
2013-10-22 12:25:00,13.52,13.53,13.5,13.5,24800.0,12.3382,12.3473,12.3199,12.3199,24800.0
2013-10-22 12:30:00,13.5,13.51,13.49,13.5,25600.0,12.3199,12.3291,12.3108,12.3199,25600.0
2013-10-22 12:35:00,13.51,13.51,13.48,13.49,37200.0,12.3291,12.3291,12.3017,12.3108,37200.0
2013-10-22 12:40:00,13.48,13.5,13.47,13.47,64400.0,12.3017,12.3199,12.2926,12.2926,64400.0
2013-10-22 12:45:00,13.47,13.48,13.47,13.47,29200.0,12.2926,12.3017,12.2926,12.2926,29200.0
2013-10-22 12:50:00,13.48,13.49,13.48,13.49,15600.0,12.3017,12.3108,12.3017,12.3108,15600.0
2013-10-22 12:55:00,13.49,13.5,13.48,13.5,33200.0,12.3108,12.3199,12.3017,12.3199,33200.0
2013-10-22 13:00:00,13.5,13.51,13.49,13.51,23600.0,12.3199,12.3291,12.3108,12.3291,23600.0
2013-10-22 13:05:00,13.52,13.53,13.52,13.52,47600.0,12.3382,12.3473,12.3382,12.3382,47600.0
2013-10-22 13:10:00,13.53,13.53,13.51,13.51,40800.0,12.3473,12.3473,12.3291,12.3291,40800.0
2013-10-22 13:15:00,13.52,13.53,13.52,13.53,24400.0,12.3382,12.3473,12.3382,12.3473,24400.0
2013-10-22 13:20:00,13.53,13.54,13.52,13.53,84800.0,12.3473,12.3564,12.3382,12.3473,84800.0
2013-10-22 13:25:00,13.52,13.53,13.52,13.52,21600.0,12.3382,12.3473,12.3382,12.3382,21600.0
2013-10-22 13:30:00,13.51,13.53,13.5,13.5,48000.0,12.3291,12.3473,12.3199,12.3199,48000.0
2013-10-22 13:35:00,13.53,13.54,13.53,13.54,30400.0,12.3473,12.3564,12.3473,12.3564,30400.0
2013-10-22 13:40:00,13.54,13.54,13.54,13.54,79200.0,12.3564,12.3564,12.3564,12.3564,79200.0
2013-10-22 13:45:00,13.54,13.55,13.54,13.55,61200.0,12.3564,12.3656,12.3564,12.3656,61200.0
2013-10-22 13:50:00,13.55,13.57,13.55,13.57,66000.0,12.3656,12.3838,12.3656,12.3838,66000.0
2013-10-22 13:55:00,13.57,13.58,13.55,13.56,32800.0,12.3838,12.393,12.3656,12.3747,32800.0
2013-10-22 14:00:00,13.56,13.57,13.56,13.57,39200.0,12.3747,12.3838,12.3747,12.3838,39200.0
2013-10-22 14:05:00,13.56,13.56,13.55,13.56,24000.0,12.3747,12.3747,12.3656,12.3747,24000.0
2013-10-22 14:10:00,13.56,13.6,13.56,13.58,101200.0,12.3747,12.4112,12.3747,12.393,101200.0
2013-10-22 14:15:00,13.58,13.58,13.56,13.56,44000.0,12.393,12.393,12.3747,12.3747,44000.0
2013-10-22 14:20:00,13.56,13.56,13.53,13.54,82800.0,12.3747,12.3747,12.3473,12.3564,82800.0
2013-10-22 14:25:00,13.54,13.54,13.51,13.53,57200.0,12.3564,12.3564,12.3291,12.3473,57200.0
2013-10-22 14:30:00,13.52,13.56,13.52,13.56,32800.0,12.3382,12.3747,12.3382,12.3747,32800.0
2013-10-22 14:35:00,13.55,13.56,13.55,13.56,61600.0,12.3656,12.3747,12.3656,12.3747,61600.0
2013-10-22 14:40:00,13.57,13.58,13.55,13.58,21200.0,12.3838,12.393,12.3656,12.393,21200.0
2013-10-22 14:45:00,13.58,13.62,13.58,13.61,92800.0,12.393,12.4295,12.393,12.4203,92800.0
2013-10-22 14:50:00,13.62,13.62,13.59,13.61,95200.0,12.4295,12.4295,12.4021,12.4203,95200.0
2013-10-22 14:55:00,13.61,13.61,13.58,13.58,59200.0,12.4203,12.4203,12.393,12.393,59200.0
2013-10-22 15:00:00,13.6,13.63,13.59,13.63,110000.0,12.4112,12.4386,12.4021,12.4386,110000.0
2013-10-22 15:05:00,13.63,13.63,13.62,13.63,57600.0,12.4386,12.4386,12.4295,12.4386,57600.0
2013-10-22 15:10:00,13.63,13.66,13.62,13.65,84800.0,12.4386,12.466,12.4295,12.4568,84800.0
2013-10-22 15:15:00,13.65,13.65,13.61,13.62,40800.0,12.4568,12.4568,12.4203,12.4295,40800.0
2013-10-22 15:20:00,13.62,13.64,13.61,13.63,64800.0,12.4295,12.4477,12.4203,12.4386,64800.0
2013-10-22 15:25:00,13.63,13.64,13.63,13.63,104000.0,12.4386,12.4477,12.4386,12.4386,104000.0
2013-10-22 15:30:00,13.63,13.63,13.6,13.6,163200.0,12.4386,12.4386,12.4112,12.4112,163200.0
2013-10-22 15:35:00,13.61,13.62,13.59,13.6,112400.0,12.4203,12.4295,12.4021,12.4112,112400.0
2013-10-22 15:40:00,13.61,13.62,13.6,13.61,88000.0,12.4203,12.4295,12.4112,12.4203,88000.0
2013-10-22 15:45:00,13.61,13.61,13.56,13.57,232000.0,12.4203,12.4203,12.3747,12.3838,232000.0
2013-10-22 15:50:00,13.57,13.6,13.57,13.59,156000.0,12.3838,12.4112,12.3838,12.4021,156000.0
2013-10-22 15:55:00,13.59,13.59,13.55,13.58,219200.0,12.4021,12.4021,12.3656,12.393,219200.0
2013-10-23 09:30:00,13.43,13.45,13.42,13.43,362800.0,12.2561,12.2743,12.2469,12.2561,362800.0
2013-10-23 09:35:00,13.43,13.44,13.38,13.42,98400.0,12.2561,12.2652,12.2104,12.2469,98400.0
2013-10-23 09:40:00,13.42,13.44,13.37,13.37,71600.0,12.2469,12.2652,12.2013,12.2013,71600.0
2013-10-23 09:45:00,13.37,13.38,13.35,13.37,63200.0,12.2013,12.2104,12.1831,12.2013,63200.0
2013-10-23 09:50:00,13.37,13.38,13.34,13.34,119600.0,12.2013,12.2104,12.1739,12.1739,119600.0
2013-10-23 09:55:00,13.36,13.36,13.29,13.29,149200.0,12.1922,12.1922,12.1283,12.1283,149200.0
2013-10-23 10:00:00,13.29,13.31,13.27,13.3,108800.0,12.1283,12.1466,12.1101,12.1374,108800.0
2013-10-23 10:05:00,13.3,13.35,13.29,13.35,69600.0,12.1374,12.1831,12.1283,12.1831,69600.0
2013-10-23 10:10:00,13.34,13.4,13.33,13.4,174400.0,12.1739,12.2287,12.1648,12.2287,174400.0
2013-10-23 10:15:00,13.4,13.4,13.37,13.38,67200.0,12.2287,12.2287,12.2013,12.2104,67200.0
2013-10-23 10:20:00,13.38,13.38,13.3,13.33,96000.0,12.2104,12.2104,12.1374,12.1648,96000.0
2013-10-23 10:25:00,13.32,13.33,13.28,13.3,76000.0,12.1557,12.1648,12.1192,12.1374,76000.0
2013-10-23 10:30:00,13.3,13.34,13.28,13.34,147600.0,12.1374,12.1739,12.1192,12.1739,147600.0
2013-10-23 10:35:00,13.35,13.35,13.32,13.35,99200.0,12.1831,12.1831,12.1557,12.1831,99200.0
2013-10-23 10:40:00,13.35,13.37,13.34,13.36,102000.0,12.1831,12.2013,12.1739,12.1922,102000.0
2013-10-23 10:45:00,13.36,13.36,13.31,13.31,43200.0,12.1922,12.1922,12.1466,12.1466,43200.0
2013-10-23 10:50:00,13.32,13.32,13.24,13.27,256800.0,12.1557,12.1557,12.0827,12.1101,256800.0
2013-10-23 10:55:00,13.27,13.31,13.27,13.3,58400.0,12.1101,12.1466,12.1101,12.1374,58400.0
2013-10-23 11:00:00,13.31,13.34,13.3,13.33,29200.0,12.1466,12.1739,12.1374,12.1648,29200.0
2013-10-23 11:05:00,13.33,13.35,13.32,13.32,81600.0,12.1648,12.1831,12.1557,12.1557,81600.0
2013-10-23 11:10:00,13.32,13.32,13.3,13.3,22000.0,12.1557,12.1557,12.1374,12.1374,22000.0
2013-10-23 11:15:00,13.3,13.31,13.29,13.31,41200.0,12.1374,12.1466,12.1283,12.1466,41200.0
2013-10-23 11:20:00,13.31,13.39,13.31,13.38,107200.0,12.1466,12.2196,12.1466,12.2104,107200.0
2013-10-23 11:25:00,13.37,13.37,13.34,13.34,93200.0,12.2013,12.2013,12.1739,12.1739,93200.0
2013-10-23 11:30:00,13.34,13.38,13.34,13.36,35600.0,12.1739,12.2104,12.1739,12.1922,35600.0
2013-10-23 11:35:00,13.36,13.37,13.35,13.35,3600.0,12.1922,12.2013,12.1831,12.1831,3600.0
2013-10-23 11:40:00,13.36,13.38,13.36,13.36,37600.0,12.1922,12.2104,12.1922,12.1922,37600.0
2013-10-23 11:45:00,13.38,13.38,13.37,13.37,36800.0,12.2104,12.2104,12.2013,12.2013,36800.0
2013-10-23 11:50:00,13.38,13.38,13.35,13.35,20800.0,12.2104,12.2104,12.1831,12.1831,20800.0
2013-10-23 11:55:00,13.35,13.37,13.35,13.36,15200.0,12.1831,12.2013,12.1831,12.1922,15200.0
2013-10-23 12:00:00,13.36,13.37,13.35,13.35,8400.0,12.1922,12.2013,12.1831,12.1831,8400.0
2013-10-23 12:05:00,13.32,13.34,13.32,13.32,23200.0,12.1557,12.1739,12.1557,12.1557,23200.0
2013-10-23 12:10:00,13.33,13.34,13.32,13.34,47600.0,12.1648,12.1739,12.1557,12.1739,47600.0
2013-10-23 12:15:00,13.35,13.35,13.31,13.31,27600.0,12.1831,12.1831,12.1466,12.1466,27600.0
2013-10-23 12:20:00,13.32,13.32,13.3,13.31,26800.0,12.1557,12.1557,12.1374,12.1466,26800.0
2013-10-23 12:25:00,13.3,13.31,13.29,13.31,49200.0,12.1374,12.1466,12.1283,12.1466,49200.0
2013-10-23 12:30:00,13.3,13.31,13.3,13.3,16400.0,12.1374,12.1466,12.1374,12.1374,16400.0
2013-10-23 12:35:00,13.3,13.32,13.3,13.32,49600.0,12.1374,12.1557,12.1374,12.1557,49600.0
2013-10-23 12:40:00,13.31,13.31,13.29,13.31,31200.0,12.1466,12.1466,12.1283,12.1466,31200.0
2013-10-23 12:45:00,13.31,13.33,13.31,13.33,44000.0,12.1466,12.1648,12.1466,12.1648,44000.0
2013-10-23 12:50:00,13.33,13.33,13.32,13.33,25200.0,12.1648,12.1648,12.1557,12.1648,25200.0
2013-10-23 12:55:00,13.32,13.37,13.32,13.36,124800.0,12.1557,12.2013,12.1557,12.1922,124800.0
2013-10-23 13:00:00,13.37,13.37,13.35,13.36,42000.0,12.2013,12.2013,12.1831,12.1922,42000.0
2013-10-23 13:05:00,13.36,13.38,13.35,13.37,24800.0,12.1922,12.2104,12.1831,12.2013,24800.0
2013-10-23 13:10:00,13.35,13.35,13.35,13.35,5200.0,12.1831,12.1831,12.1831,12.1831,5200.0
2013-10-23 13:15:00,13.36,13.38,13.36,13.38,10000.0,12.1922,12.2104,12.1922,12.2104,10000.0
2013-10-23 13:20:00,13.37,13.37,13.37,13.37,1200.0,12.2013,12.2013,12.2013,12.2013,1200.0
2013-10-23 13:25:00,13.37,13.39,13.36,13.38,8800.0,12.2013,12.2196,12.1922,12.2104,8800.0
2013-10-23 13:30:00,13.38,13.38,13.36,13.36,19200.0,12.2104,12.2104,12.1922,12.1922,19200.0
2013-10-23 13:35:00,13.37,13.37,13.36,13.36,5200.0,12.2013,12.2013,12.1922,12.1922,5200.0
2013-10-23 13:40:00,13.34,13.34,13.33,13.33,24800.0,12.1739,12.1739,12.1648,12.1648,24800.0
2013-10-23 13:45:00,13.33,13.35,13.33,13.35,18400.0,12.1648,12.1831,12.1648,12.1831,18400.0
2013-10-23 13:50:00,13.36,13.38,13.36,13.38,32400.0,12.1922,12.2104,12.1922,12.2104,32400.0
2013-10-23 13:55:00,13.38,13.38,13.36,13.36,35200.0,12.2104,12.2104,12.1922,12.1922,35200.0
2013-10-23 14:00:00,13.35,13.35,13.34,13.34,20400.0,12.1831,12.1831,12.1739,12.1739,20400.0
2013-10-23 14:05:00,13.35,13.36,13.35,13.36,6800.0,12.1831,12.1922,12.1831,12.1922,6800.0
2013-10-23 14:10:00,13.34,13.36,13.34,13.36,7200.0,12.1739,12.1922,12.1739,12.1922,7200.0
2013-10-23 14:15:00,13.36,13.36,13.36,13.36,1200.0,12.1922,12.1922,12.1922,12.1922,1200.0
2013-10-23 14:20:00,13.36,13.36,13.35,13.35,6400.0,12.1922,12.1922,12.1831,12.1831,6400.0
2013-10-23 14:25:00,13.36,13.37,13.36,13.36,11600.0,12.1922,12.2013,12.1922,12.1922,11600.0
2013-10-23 14:30:00,13.36,13.38,13.36,13.38,32000.0,12.1922,12.2104,12.1922,12.2104,32000.0
2013-10-23 14:35:00,13.38,13.38,13.35,13.37,21600.0,12.2104,12.2104,12.1831,12.2013,21600.0
2013-10-23 14:40:00,13.38,13.43,13.38,13.43,53200.0,12.2104,12.2561,12.2104,12.2561,53200.0
2013-10-23 14:45:00,13.43,13.43,13.41,13.41,33200.0,12.2561,12.2561,12.2378,12.2378,33200.0
2013-10-23 14:50:00,13.42,13.42,13.4,13.4,18800.0,12.2469,12.2469,12.2287,12.2287,18800.0
2013-10-23 14:55:00,13.4,13.41,13.4,13.41,9600.0,12.2287,12.2378,12.2287,12.2378,9600.0
2013-10-23 15:00:00,13.4,13.42,13.4,13.42,64800.0,12.2287,12.2469,12.2287,12.2469,64800.0
2013-10-23 15:05:00,13.42,13.43,13.39,13.4,40000.0,12.2469,12.2561,12.2196,12.2287,40000.0
2013-10-23 15:10:00,13.4,13.41,13.38,13.38,65600.0,12.2287,12.2378,12.2104,12.2104,65600.0
2013-10-23 15:15:00,13.38,13.38,13.35,13.36,80400.0,12.2104,12.2104,12.1831,12.1922,80400.0
2013-10-23 15:20:00,13.34,13.36,13.34,13.34,24000.0,12.1739,12.1922,12.1739,12.1739,24000.0
2013-10-23 15:25:00,13.35,13.36,13.35,13.35,28400.0,12.1831,12.1922,12.1831,12.1831,28400.0
2013-10-23 15:30:00,13.35,13.37,13.35,13.37,26000.0,12.1831,12.2013,12.1831,12.2013,26000.0
2013-10-23 15:35:00,13.37,13.39,13.36,13.36,52800.0,12.2013,12.2196,12.1922,12.1922,52800.0
2013-10-23 15:40:00,13.36,13.38,13.36,13.38,66000.0,12.1922,12.2104,12.1922,12.2104,66000.0
2013-10-23 15:45:00,13.39,13.39,13.35,13.35,76000.0,12.2196,12.2196,12.1831,12.1831,76000.0
2013-10-23 15:50:00,13.37,13.37,13.35,13.36,144800.0,12.2013,12.2013,12.1831,12.1922,144800.0
2013-10-23 15:55:00,13.36,13.38,13.35,13.38,361600.0,12.1922,12.2104,12.1831,12.2104,361600.0
2013-10-24 09:30:00,13.45,13.47,13.43,13.44,422400.0,12.2743,12.2926,12.2561,12.2652,422400.0
2013-10-24 09:35:00,13.44,13.46,13.4,13.4,143200.0,12.2652,12.2834,12.2287,12.2287,143200.0
2013-10-24 09:40:00,13.4,13.4,13.37,13.38,102800.0,12.2287,12.2287,12.2013,12.2104,102800.0
2013-10-24 09:45:00,13.38,13.4,13.36,13.39,38000.0,12.2104,12.2287,12.1922,12.2196,38000.0
2013-10-24 09:50:00,13.39,13.42,13.39,13.41,50400.0,12.2196,12.2469,12.2196,12.2378,50400.0
2013-10-24 09:55:00,13.41,13.43,13.4,13.43,53600.0,12.2378,12.2561,12.2287,12.2561,53600.0
2013-10-24 10:00:00,13.42,13.42,13.38,13.39,24000.0,12.2469,12.2469,12.2104,12.2196,24000.0
2013-10-24 10:05:00,13.39,13.43,13.38,13.43,18000.0,12.2196,12.2561,12.2104,12.2561,18000.0
2013-10-24 10:10:00,13.41,13.46,13.41,13.44,64400.0,12.2378,12.2834,12.2378,12.2652,64400.0
2013-10-24 10:15:00,13.45,13.45,13.43,13.45,27200.0,12.2743,12.2743,12.2561,12.2743,27200.0
2013-10-24 10:20:00,13.46,13.47,13.43,13.43,172000.0,12.2834,12.2926,12.2561,12.2561,172000.0
2013-10-24 10:25:00,13.44,13.44,13.38,13.4,101200.0,12.2652,12.2652,12.2104,12.2287,101200.0
2013-10-24 10:30:00,13.41,13.42,13.38,13.4,31200.0,12.2378,12.2469,12.2104,12.2287,31200.0
2013-10-24 10:35:00,13.41,13.45,13.41,13.43,23200.0,12.2378,12.2743,12.2378,12.2561,23200.0
2013-10-24 10:40:00,13.44,13.45,13.42,13.45,9600.0,12.2652,12.2743,12.2469,12.2743,9600.0
2013-10-24 10:45:00,13.45,13.45,13.43,13.44,14000.0,12.2743,12.2743,12.2561,12.2652,14000.0
2013-10-24 10:50:00,13.43,13.43,13.41,13.43,6400.0,12.2561,12.2561,12.2378,12.2561,6400.0
2013-10-24 10:55:00,13.44,13.45,13.43,13.45,17600.0,12.2652,12.2743,12.2561,12.2743,17600.0
2013-10-24 11:00:00,13.46,13.47,13.44,13.45,13200.0,12.2834,12.2926,12.2652,12.2743,13200.0
2013-10-24 11:05:00,13.45,13.49,13.45,13.49,39200.0,12.2743,12.3108,12.2743,12.3108,39200.0
2013-10-24 11:10:00,13.48,13.49,13.47,13.48,79200.0,12.3017,12.3108,12.2926,12.3017,79200.0
2013-10-24 11:15:00,13.49,13.49,13.47,13.47,18400.0,12.3108,12.3108,12.2926,12.2926,18400.0
2013-10-24 11:20:00,13.47,13.49,13.47,13.49,23600.0,12.2926,12.3108,12.2926,12.3108,23600.0
2013-10-24 11:25:00,13.49,13.5,13.49,13.5,30000.0,12.3108,12.3199,12.3108,12.3199,30000.0
2013-10-24 11:30:00,13.5,13.5,13.47,13.48,95600.0,12.3199,12.3199,12.2926,12.3017,95600.0
2013-10-24 11:35:00,13.49,13.49,13.47,13.48,37600.0,12.3108,12.3108,12.2926,12.3017,37600.0
2013-10-24 11:40:00,13.48,13.49,13.47,13.47,95200.0,12.3017,12.3108,12.2926,12.2926,95200.0
2013-10-24 11:45:00,13.47,13.49,13.47,13.49,17600.0,12.2926,12.3108,12.2926,12.3108,17600.0
2013-10-24 11:50:00,13.5,13.5,13.48,13.48,33200.0,12.3199,12.3199,12.3017,12.3017,33200.0
2013-10-24 11:55:00,13.48,13.48,13.47,13.48,9600.0,12.3017,12.3017,12.2926,12.3017,9600.0
2013-10-24 12:00:00,13.48,13.49,13.47,13.47,10000.0,12.3017,12.3108,12.2926,12.2926,10000.0
2013-10-24 12:05:00,13.47,13.49,13.47,13.49,2800.0,12.2926,12.3108,12.2926,12.3108,2800.0
2013-10-24 12:10:00,13.49,13.49,13.48,13.49,11600.0,12.3108,12.3108,12.3017,12.3108,11600.0
2013-10-24 12:15:00,13.49,13.5,13.47,13.47,10000.0,12.3108,12.3199,12.2926,12.2926,10000.0
2013-10-24 12:20:00,13.47,13.49,13.47,13.49,7200.0,12.2926,12.3108,12.2926,12.3108,7200.0
2013-10-24 12:25:00,13.49,13.5,13.49,13.49,32400.0,12.3108,12.3199,12.3108,12.3108,32400.0
2013-10-24 12:30:00,13.49,13.49,13.45,13.45,67200.0,12.3108,12.3108,12.2743,12.2743,67200.0
2013-10-24 12:35:00,13.45,13.46,13.45,13.46,44400.0,12.2743,12.2834,12.2743,12.2834,44400.0
2013-10-24 12:40:00,13.44,13.45,13.44,13.44,4000.0,12.2652,12.2743,12.2652,12.2652,4000.0
2013-10-24 12:45:00,13.45,13.47,13.45,13.47,6000.0,12.2743,12.2926,12.2743,12.2926,6000.0
2013-10-24 12:50:00,13.47,13.47,13.47,13.47,4000.0,12.2926,12.2926,12.2926,12.2926,4000.0
2013-10-24 12:55:00,13.48,13.52,13.48,13.52,86400.0,12.3017,12.3382,12.3017,12.3382,86400.0
2013-10-24 13:00:00,13.52,13.52,13.51,13.51,30400.0,12.3382,12.3382,12.3291,12.3291,30400.0
2013-10-24 13:05:00,13.51,13.51,13.5,13.5,12800.0,12.3291,12.3291,12.3199,12.3199,12800.0
2013-10-24 13:10:00,13.51,13.51,13.5,13.5,9200.0,12.3291,12.3291,12.3199,12.3199,9200.0
2013-10-24 13:15:00,13.49,13.49,13.46,13.48,46400.0,12.3108,12.3108,12.2834,12.3017,46400.0
2013-10-24 13:20:00,13.48,13.5,13.48,13.49,14400.0,12.3017,12.3199,12.3017,12.3108,14400.0
2013-10-24 13:25:00,13.51,13.51,13.49,13.5,22400.0,12.3291,12.3291,12.3108,12.3199,22400.0
2013-10-24 13:30:00,13.5,13.51,13.49,13.51,14800.0,12.3199,12.3291,12.3108,12.3291,14800.0
2013-10-24 13:35:00,13.5,13.5,13.49,13.49,6400.0,12.3199,12.3199,12.3108,12.3108,6400.0
2013-10-24 13:40:00,13.49,13.5,13.49,13.5,46800.0,12.3108,12.3199,12.3108,12.3199,46800.0
2013-10-24 13:45:00,13.5,13.5,13.49,13.49,6400.0,12.3199,12.3199,12.3108,12.3108,6400.0
2013-10-24 13:50:00,13.48,13.49,13.48,13.48,7200.0,12.3017,12.3108,12.3017,12.3017,7200.0
2013-10-24 13:55:00,13.49,13.49,13.49,13.49,1600.0,12.3108,12.3108,12.3108,12.3108,1600.0
2013-10-24 14:00:00,13.49,13.49,13.48,13.48,1200.0,12.3108,12.3108,12.3017,12.3017,1200.0
2013-10-24 14:05:00,13.48,13.48,13.47,13.47,3200.0,12.3017,12.3017,12.2926,12.2926,3200.0
2013-10-24 14:10:00,13.49,13.49,13.49,13.49,1600.0,12.3108,12.3108,12.3108,12.3108,1600.0
2013-10-24 14:15:00,13.49,13.51,13.49,13.51,32800.0,12.3108,12.3291,12.3108,12.3291,32800.0
2013-10-24 14:20:00,13.51,13.51,13.5,13.5,5600.0,12.3291,12.3291,12.3199,12.3199,5600.0
2013-10-24 14:25:00,13.51,13.52,13.51,13.52,17200.0,12.3291,12.3382,12.3291,12.3382,17200.0
2013-10-24 14:30:00,13.51,13.51,13.5,13.5,46000.0,12.3291,12.3291,12.3199,12.3199,46000.0
2013-10-24 14:35:00,13.51,13.53,13.51,13.53,22800.0,12.3291,12.3473,12.3291,12.3473,22800.0
2013-10-24 14:40:00,13.52,13.54,13.52,13.54,70000.0,12.3382,12.3564,12.3382,12.3564,70000.0
2013-10-24 14:45:00,13.54,13.54,13.53,13.54,8000.0,12.3564,12.3564,12.3473,12.3564,8000.0
2013-10-24 14:50:00,13.53,13.54,13.53,13.54,6800.0,12.3473,12.3564,12.3473,12.3564,6800.0
2013-10-24 14:55:00,13.55,13.56,13.55,13.55,22400.0,12.3656,12.3747,12.3656,12.3656,22400.0
2013-10-24 15:00:00,13.55,13.55,13.53,13.54,123600.0,12.3656,12.3656,12.3473,12.3564,123600.0
2013-10-24 15:05:00,13.53,13.56,13.53,13.53,40800.0,12.3473,12.3747,12.3473,12.3473,40800.0
2013-10-24 15:10:00,13.53,13.54,13.53,13.54,3600.0,12.3473,12.3564,12.3473,12.3564,3600.0
2013-10-24 15:15:00,13.54,13.54,13.53,13.53,9200.0,12.3564,12.3564,12.3473,12.3473,9200.0
2013-10-24 15:20:00,13.53,13.54,13.53,13.53,22000.0,12.3473,12.3564,12.3473,12.3473,22000.0
2013-10-24 15:25:00,13.53,13.53,13.52,13.52,9600.0,12.3473,12.3473,12.3382,12.3382,9600.0
2013-10-24 15:30:00,13.53,13.53,13.51,13.51,24800.0,12.3473,12.3473,12.3291,12.3291,24800.0
2013-10-24 15:35:00,13.51,13.52,13.5,13.5,38400.0,12.3291,12.3382,12.3199,12.3199,38400.0
2013-10-24 15:40:00,13.49,13.51,13.48,13.48,55600.0,12.3108,12.3291,12.3017,12.3017,55600.0
2013-10-24 15:45:00,13.48,13.51,13.48,13.49,45200.0,12.3017,12.3291,12.3017,12.3108,45200.0
2013-10-24 15:50:00,13.5,13.52,13.49,13.51,122400.0,12.3199,12.3382,12.3108,12.3291,122400.0
2013-10-24 15:55:00,13.51,13.53,13.5,13.5,224400.0,12.3291,12.3473,12.3199,12.3199,224400.0
2013-10-25 09:30:00,13.59,13.61,13.56,13.61,721200.0,12.4021,12.4203,12.3747,12.4203,721200.0
2013-10-25 09:35:00,13.61,13.62,13.57,13.6,288800.0,12.4203,12.4295,12.3838,12.4112,288800.0
2013-10-25 09:40:00,13.59,13.62,13.58,13.6,199600.0,12.4021,12.4295,12.393,12.4112,199600.0
2013-10-25 09:45:00,13.61,13.61,13.57,13.58,209200.0,12.4203,12.4203,12.3838,12.393,209200.0
2013-10-25 09:50:00,13.58,13.61,13.58,13.61,92800.0,12.393,12.4203,12.393,12.4203,92800.0
2013-10-25 09:55:00,13.6,13.63,13.58,13.61,207200.0,12.4112,12.4386,12.393,12.4203,207200.0
2013-10-25 10:00:00,13.62,13.66,13.62,13.64,285600.0,12.4295,12.466,12.4295,12.4477,285600.0
2013-10-25 10:05:00,13.64,13.64,13.62,13.62,76800.0,12.4477,12.4477,12.4295,12.4295,76800.0
2013-10-25 10:10:00,13.62,13.63,13.57,13.59,146000.0,12.4295,12.4386,12.3838,12.4021,146000.0
2013-10-25 10:15:00,13.59,13.6,13.58,13.58,182800.0,12.4021,12.4112,12.393,12.393,182800.0
2013-10-25 10:20:00,13.58,13.58,13.55,13.56,170400.0,12.393,12.393,12.3656,12.3747,170400.0
2013-10-25 10:25:00,13.56,13.56,13.54,13.55,145200.0,12.3747,12.3747,12.3564,12.3656,145200.0
2013-10-25 10:30:00,13.54,13.56,13.53,13.54,47200.0,12.3564,12.3747,12.3473,12.3564,47200.0
2013-10-25 10:35:00,13.54,13.57,13.54,13.56,467600.0,12.3564,12.3838,12.3564,12.3747,467600.0
2013-10-25 10:40:00,13.56,13.57,13.53,13.55,147200.0,12.3747,12.3838,12.3473,12.3656,147200.0
2013-10-25 10:45:00,13.55,13.57,13.53,13.56,136000.0,12.3656,12.3838,12.3473,12.3747,136000.0
2013-10-25 10:50:00,13.56,13.59,13.56,13.58,81600.0,12.3747,12.4021,12.3747,12.393,81600.0
2013-10-25 10:55:00,13.57,13.58,13.56,13.57,84400.0,12.3838,12.393,12.3747,12.3838,84400.0
2013-10-25 11:00:00,13.58,13.58,13.55,13.56,60400.0,12.393,12.393,12.3656,12.3747,60400.0
2013-10-25 11:05:00,13.57,13.6,13.54,13.54,169200.0,12.3838,12.4112,12.3564,12.3564,169200.0
2013-10-25 11:10:00,13.54,13.58,13.54,13.57,96800.0,12.3564,12.393,12.3564,12.3838,96800.0
2013-10-25 11:15:00,13.57,13.59,13.56,13.57,53200.0,12.3838,12.4021,12.3747,12.3838,53200.0
2013-10-25 11:20:00,13.58,13.59,13.56,13.58,58800.0,12.393,12.4021,12.3747,12.393,58800.0
2013-10-25 11:25:00,13.58,13.59,13.57,13.59,96400.0,12.393,12.4021,12.3838,12.4021,96400.0
2013-10-25 11:30:00,13.59,13.62,13.59,13.6,218000.0,12.4021,12.4295,12.4021,12.4112,218000.0
2013-10-25 11:35:00,13.59,13.61,13.58,13.6,55200.0,12.4021,12.4203,12.393,12.4112,55200.0
2013-10-25 11:40:00,13.6,13.6,13.58,13.6,28000.0,12.4112,12.4112,12.393,12.4112,28000.0
2013-10-25 11:45:00,13.59,13.59,13.56,13.56,38800.0,12.4021,12.4021,12.3747,12.3747,38800.0
2013-10-25 11:50:00,13.56,13.56,13.54,13.55,84400.0,12.3747,12.3747,12.3564,12.3656,84400.0
2013-10-25 11:55:00,13.55,13.56,13.55,13.56,50400.0,12.3656,12.3747,12.3656,12.3747,50400.0
2013-10-25 12:00:00,13.56,13.56,13.54,13.54,49600.0,12.3747,12.3747,12.3564,12.3564,49600.0
2013-10-25 12:05:00,13.54,13.56,13.54,13.55,37600.0,12.3564,12.3747,12.3564,12.3656,37600.0
2013-10-25 12:10:00,13.55,13.55,13.51,13.53,97600.0,12.3656,12.3656,12.3291,12.3473,97600.0
2013-10-25 12:15:00,13.53,13.55,13.53,13.54,28000.0,12.3473,12.3656,12.3473,12.3564,28000.0
2013-10-25 12:20:00,13.54,13.55,13.54,13.55,33600.0,12.3564,12.3656,12.3564,12.3656,33600.0
2013-10-25 12:25:00,13.55,13.56,13.55,13.56,50800.0,12.3656,12.3747,12.3656,12.3747,50800.0
2013-10-25 12:30:00,13.56,13.56,13.55,13.55,15200.0,12.3747,12.3747,12.3656,12.3656,15200.0
2013-10-25 12:35:00,13.56,13.58,13.56,13.58,44800.0,12.3747,12.393,12.3747,12.393,44800.0
2013-10-25 12:40:00,13.57,13.57,13.57,13.57,14400.0,12.3838,12.3838,12.3838,12.3838,14400.0
2013-10-25 12:45:00,13.57,13.59,13.57,13.59,101200.0,12.3838,12.4021,12.3838,12.4021,101200.0
2013-10-25 12:50:00,13.59,13.59,13.58,13.58,38800.0,12.4021,12.4021,12.393,12.393,38800.0
2013-10-25 12:55:00,13.58,13.59,13.58,13.59,31200.0,12.393,12.4021,12.393,12.4021,31200.0
2013-10-25 13:00:00,13.59,13.59,13.58,13.58,43600.0,12.4021,12.4021,12.393,12.393,43600.0
2013-10-25 13:05:00,13.58,13.59,13.58,13.58,30400.0,12.393,12.4021,12.393,12.393,30400.0
2013-10-25 13:10:00,13.57,13.59,13.57,13.59,27600.0,12.3838,12.4021,12.3838,12.4021,27600.0
2013-10-25 13:15:00,13.6,13.61,13.6,13.6,150000.0,12.4112,12.4203,12.4112,12.4112,150000.0
2013-10-25 13:20:00,13.6,13.6,13.56,13.58,64800.0,12.4112,12.4112,12.3747,12.393,64800.0
2013-10-25 13:25:00,13.58,13.58,13.57,13.58,46800.0,12.393,12.393,12.3838,12.393,46800.0
2013-10-25 13:30:00,13.58,13.58,13.56,13.57,30400.0,12.393,12.393,12.3747,12.3838,30400.0
2013-10-25 13:35:00,13.57,13.58,13.56,13.58,20000.0,12.3838,12.393,12.3747,12.393,20000.0
2013-10-25 13:40:00,13.58,13.59,13.57,13.58,38400.0,12.393,12.4021,12.3838,12.393,38400.0
2013-10-25 13:45:00,13.58,13.59,13.57,13.57,12400.0,12.393,12.4021,12.3838,12.3838,12400.0
2013-10-25 13:50:00,13.57,13.58,13.57,13.58,21600.0,12.3838,12.393,12.3838,12.393,21600.0
2013-10-25 13:55:00,13.58,13.59,13.58,13.59,40000.0,12.393,12.4021,12.393,12.4021,40000.0
2013-10-25 14:00:00,13.58,13.6,13.58,13.6,45600.0,12.393,12.4112,12.393,12.4112,45600.0
2013-10-25 14:05:00,13.6,13.63,13.59,13.62,273200.0,12.4112,12.4386,12.4021,12.4295,273200.0
2013-10-25 14:10:00,13.62,13.62,13.61,13.62,55600.0,12.4295,12.4295,12.4203,12.4295,55600.0
2013-10-25 14:15:00,13.62,13.62,13.61,13.62,88400.0,12.4295,12.4295,12.4203,12.4295,88400.0
2013-10-25 14:20:00,13.62,13.63,13.61,13.61,32800.0,12.4295,12.4386,12.4203,12.4203,32800.0
2013-10-25 14:25:00,13.61,13.63,13.61,13.62,50400.0,12.4203,12.4386,12.4203,12.4295,50400.0
2013-10-25 14:30:00,13.62,13.62,13.6,13.6,15200.0,12.4295,12.4295,12.4112,12.4112,15200.0
2013-10-25 14:35:00,13.6,13.62,13.6,13.61,37200.0,12.4112,12.4295,12.4112,12.4203,37200.0
2013-10-25 14:40:00,13.61,13.62,13.61,13.61,31600.0,12.4203,12.4295,12.4203,12.4203,31600.0
2013-10-25 14:45:00,13.61,13.62,13.61,13.62,20800.0,12.4203,12.4295,12.4203,12.4295,20800.0
2013-10-25 14:50:00,13.61,13.61,13.61,13.61,44400.0,12.4203,12.4203,12.4203,12.4203,44400.0
2013-10-25 14:55:00,13.61,13.62,13.61,13.62,21600.0,12.4203,12.4295,12.4203,12.4295,21600.0
2013-10-25 15:00:00,13.62,13.62,13.6,13.61,44400.0,12.4295,12.4295,12.4112,12.4203,44400.0
2013-10-25 15:05:00,13.6,13.61,13.59,13.59,44000.0,12.4112,12.4203,12.4021,12.4021,44000.0
2013-10-25 15:10:00,13.6,13.6,13.59,13.59,31600.0,12.4112,12.4112,12.4021,12.4021,31600.0
2013-10-25 15:15:00,13.59,13.61,13.59,13.6,23200.0,12.4021,12.4203,12.4021,12.4112,23200.0
2013-10-25 15:20:00,13.6,13.61,13.59,13.6,58000.0,12.4112,12.4203,12.4021,12.4112,58000.0
2013-10-25 15:25:00,13.59,13.6,13.59,13.6,39600.0,12.4021,12.4112,12.4021,12.4112,39600.0
2013-10-25 15:30:00,13.6,13.63,13.6,13.62,64800.0,12.4112,12.4386,12.4112,12.4295,64800.0
2013-10-25 15:35:00,13.62,13.63,13.61,13.62,41200.0,12.4295,12.4386,12.4203,12.4295,41200.0
2013-10-25 15:40:00,13.62,13.64,13.62,13.64,67200.0,12.4295,12.4477,12.4295,12.4477,67200.0
2013-10-25 15:45:00,13.64,13.66,13.63,13.65,210400.0,12.4477,12.466,12.4386,12.4568,210400.0
2013-10-25 15:50:00,13.65,13.68,13.65,13.65,148800.0,12.4568,12.4842,12.4568,12.4568,148800.0
2013-10-25 15:55:00,13.65,13.69,13.65,13.69,742800.0,12.4568,12.4933,12.4568,12.4933,742800.0
2013-10-28 09:30:00,13.68,13.69,13.65,13.65,116400.0,12.4842,12.4933,12.4568,12.4568,116400.0
2013-10-28 09:35:00,13.65,13.69,13.64,13.67,121200.0,12.4568,12.4933,12.4477,12.4751,121200.0
2013-10-28 09:40:00,13.67,13.68,13.65,13.68,100400.0,12.4751,12.4842,12.4568,12.4842,100400.0
2013-10-28 09:45:00,13.68,13.71,13.68,13.7,34800.0,12.4842,12.5116,12.4842,12.5025,34800.0
2013-10-28 09:50:00,13.7,13.7,13.66,13.69,63200.0,12.5025,12.5025,12.466,12.4933,63200.0
2013-10-28 09:55:00,13.7,13.71,13.68,13.68,49200.0,12.5025,12.5116,12.4842,12.4842,49200.0
2013-10-28 10:00:00,13.68,13.71,13.66,13.71,138400.0,12.4842,12.5116,12.466,12.5116,138400.0
2013-10-28 10:05:00,13.71,13.72,13.69,13.71,91600.0,12.5116,12.5207,12.4933,12.5116,91600.0
2013-10-28 10:10:00,13.72,13.74,13.72,13.74,258800.0,12.5207,12.539,12.5207,12.539,258800.0
2013-10-28 10:15:00,13.73,13.76,13.73,13.74,132000.0,12.5298,12.5572,12.5298,12.539,132000.0
2013-10-28 10:20:00,13.76,13.76,13.74,13.74,185600.0,12.5572,12.5572,12.539,12.539,185600.0
2013-10-28 10:25:00,13.74,13.75,13.72,13.72,91200.0,12.539,12.5481,12.5207,12.5207,91200.0
2013-10-28 10:30:00,13.72,13.73,13.7,13.7,52400.0,12.5207,12.5298,12.5025,12.5025,52400.0
2013-10-28 10:35:00,13.71,13.73,13.71,13.73,44000.0,12.5116,12.5298,12.5116,12.5298,44000.0
2013-10-28 10:40:00,13.72,13.72,13.7,13.7,25200.0,12.5207,12.5207,12.5025,12.5025,25200.0
2013-10-28 10:45:00,13.7,13.72,13.7,13.72,800.0,12.5025,12.5207,12.5025,12.5207,800.0
2013-10-28 10:50:00,13.71,13.72,13.67,13.67,44400.0,12.5116,12.5207,12.4751,12.4751,44400.0
2013-10-28 10:55:00,13.66,13.67,13.63,13.65,126800.0,12.466,12.4751,12.4386,12.4568,126800.0
2013-10-28 11:00:00,13.64,13.65,13.64,13.65,19600.0,12.4477,12.4568,12.4477,12.4568,19600.0
2013-10-28 11:05:00,13.65,13.65,13.65,13.65,4400.0,12.4568,12.4568,12.4568,12.4568,4400.0
2013-10-28 11:10:00,13.66,13.67,13.66,13.67,105200.0,12.466,12.4751,12.466,12.4751,105200.0
2013-10-28 11:15:00,13.65,13.67,13.65,13.67,46400.0,12.4568,12.4751,12.4568,12.4751,46400.0
2013-10-28 11:20:00,13.67,13.67,13.64,13.65,25600.0,12.4751,12.4751,12.4477,12.4568,25600.0
2013-10-28 11:25:00,13.65,13.7,13.65,13.7,78000.0,12.4568,12.5025,12.4568,12.5025,78000.0
2013-10-28 11:30:00,13.7,13.7,13.69,13.69,11200.0,12.5025,12.5025,12.4933,12.4933,11200.0
2013-10-28 11:35:00,13.69,13.71,13.69,13.71,24400.0,12.4933,12.5116,12.4933,12.5116,24400.0
2013-10-28 11:40:00,13.7,13.7,13.7,13.7,2000.0,12.5025,12.5025,12.5025,12.5025,2000.0
2013-10-28 11:45:00,13.7,13.7,13.7,13.7,2400.0,12.5025,12.5025,12.5025,12.5025,2400.0
2013-10-28 11:50:00,13.7,13.7,13.7,13.7,8800.0,12.5025,12.5025,12.5025,12.5025,8800.0
2013-10-28 11:55:00,13.72,13.73,13.71,13.72,38400.0,12.5207,12.5298,12.5116,12.5207,38400.0
2013-10-28 12:00:00,13.73,13.73,13.72,13.72,137200.0,12.5298,12.5298,12.5207,12.5207,137200.0
2013-10-28 12:05:00,13.73,13.73,13.72,13.72,72400.0,12.5298,12.5298,12.5207,12.5207,72400.0
2013-10-28 12:10:00,13.74,13.75,13.73,13.75,20000.0,12.539,12.5481,12.5298,12.5481,20000.0
2013-10-28 12:15:00,13.75,13.75,13.74,13.75,22400.0,12.5481,12.5481,12.539,12.5481,22400.0
2013-10-28 12:20:00,13.75,13.75,13.74,13.74,15200.0,12.5481,12.5481,12.539,12.539,15200.0
2013-10-28 12:25:00,13.75,13.75,13.73,13.74,55600.0,12.5481,12.5481,12.5298,12.539,55600.0
2013-10-28 12:30:00,13.75,13.75,13.73,13.73,8800.0,12.5481,12.5481,12.5298,12.5298,8800.0
2013-10-28 12:35:00,13.72,13.74,13.72,13.74,10000.0,12.5207,12.539,12.5207,12.539,10000.0
2013-10-28 12:40:00,13.74,13.75,13.74,13.75,4800.0,12.539,12.5481,12.539,12.5481,4800.0
2013-10-28 12:45:00,13.76,13.79,13.76,13.78,121200.0,12.5572,12.5846,12.5572,12.5755,121200.0
2013-10-28 12:50:00,13.78,13.79,13.77,13.78,37600.0,12.5755,12.5846,12.5663,12.5755,37600.0
2013-10-28 12:55:00,13.79,13.79,13.78,13.78,12800.0,12.5846,12.5846,12.5755,12.5755,12800.0
2013-10-28 13:00:00,13.79,13.79,13.78,13.78,26800.0,12.5846,12.5846,12.5755,12.5755,26800.0
2013-10-28 13:05:00,13.78,13.78,13.78,13.78,12400.0,12.5755,12.5755,12.5755,12.5755,12400.0
2013-10-28 13:10:00,13.78,13.79,13.77,13.78,25200.0,12.5755,12.5846,12.5663,12.5755,25200.0
2013-10-28 13:15:00,13.77,13.77,13.77,13.77,49200.0,12.5663,12.5663,12.5663,12.5663,49200.0
2013-10-28 13:20:00,13.77,13.77,13.77,13.77,1200.0,12.5663,12.5663,12.5663,12.5663,1200.0
2013-10-28 13:25:00,13.77,13.77,13.76,13.77,14000.0,12.5663,12.5663,12.5572,12.5663,14000.0
2013-10-28 13:30:00,13.77,13.77,13.76,13.77,4800.0,12.5663,12.5663,12.5572,12.5663,4800.0
2013-10-28 13:35:00,13.76,13.77,13.76,13.77,1600.0,12.5572,12.5663,12.5572,12.5663,1600.0
2013-10-28 13:40:00,13.78,13.78,13.78,13.78,20000.0,12.5755,12.5755,12.5755,12.5755,20000.0
2013-10-28 13:45:00,13.77,13.78,13.77,13.78,800.0,12.5663,12.5755,12.5663,12.5755,800.0
2013-10-28 13:50:00,13.77,13.78,13.77,13.78,53200.0,12.5663,12.5755,12.5663,12.5755,53200.0
2013-10-28 13:55:00,13.77,13.77,13.76,13.76,16000.0,12.5663,12.5663,12.5572,12.5572,16000.0
2013-10-28 14:00:00,13.77,13.77,13.76,13.76,7200.0,12.5663,12.5663,12.5572,12.5572,7200.0
2013-10-28 14:05:00,13.77,13.78,13.77,13.78,4000.0,12.5663,12.5755,12.5663,12.5755,4000.0
2013-10-28 14:10:00,13.77,13.77,13.76,13.77,10000.0,12.5663,12.5663,12.5572,12.5663,10000.0
2013-10-28 14:15:00,13.78,13.78,13.77,13.78,13200.0,12.5755,12.5755,12.5663,12.5755,13200.0
2013-10-28 14:20:00,13.77,13.8,13.77,13.8,25200.0,12.5663,12.5937,12.5663,12.5937,25200.0
2013-10-28 14:25:00,13.79,13.8,13.79,13.8,26000.0,12.5846,12.5937,12.5846,12.5937,26000.0
2013-10-28 14:30:00,13.8,13.81,13.8,13.8,8000.0,12.5937,12.6028,12.5937,12.5937,8000.0
2013-10-28 14:35:00,13.8,13.8,13.79,13.8,37200.0,12.5937,12.5937,12.5846,12.5937,37200.0
2013-10-28 14:40:00,13.8,13.81,13.8,13.81,50800.0,12.5937,12.6028,12.5937,12.6028,50800.0
2013-10-28 14:45:00,13.81,13.81,13.8,13.8,9600.0,12.6028,12.6028,12.5937,12.5937,9600.0
2013-10-28 14:50:00,13.81,13.81,13.8,13.8,24400.0,12.6028,12.6028,12.5937,12.5937,24400.0
2013-10-28 14:55:00,13.8,13.81,13.8,13.8,14400.0,12.5937,12.6028,12.5937,12.5937,14400.0
2013-10-28 15:00:00,13.8,13.8,13.78,13.79,12000.0,12.5937,12.5937,12.5755,12.5846,12000.0
2013-10-28 15:05:00,13.78,13.78,13.76,13.76,27200.0,12.5755,12.5755,12.5572,12.5572,27200.0
2013-10-28 15:10:00,13.76,13.77,13.75,13.75,27600.0,12.5572,12.5663,12.5481,12.5481,27600.0
2013-10-28 15:15:00,13.76,13.76,13.74,13.74,12400.0,12.5572,12.5572,12.539,12.539,12400.0
2013-10-28 15:20:00,13.76,13.76,13.74,13.76,10400.0,12.5572,12.5572,12.539,12.5572,10400.0
2013-10-28 15:25:00,13.75,13.75,13.74,13.74,39600.0,12.5481,12.5481,12.539,12.539,39600.0
2013-10-28 15:30:00,13.74,13.75,13.73,13.74,31200.0,12.539,12.5481,12.5298,12.539,31200.0
2013-10-28 15:35:00,13.74,13.74,13.74,13.74,14400.0,12.539,12.539,12.539,12.539,14400.0
2013-10-28 15:40:00,13.73,13.74,13.72,13.72,24000.0,12.5298,12.539,12.5207,12.5207,24000.0
2013-10-28 15:45:00,13.72,13.72,13.68,13.7,193200.0,12.5207,12.5207,12.4842,12.5025,193200.0
2013-10-28 15:50:00,13.69,13.71,13.68,13.7,98000.0,12.4933,12.5116,12.4842,12.5025,98000.0
2013-10-28 15:55:00,13.7,13.76,13.7,13.76,283200.0,12.5025,12.5572,12.5025,12.5572,283200.0
2013-10-29 09:30:00,13.84,13.88,13.84,13.88,142800.0,12.6302,12.6667,12.6302,12.6667,142800.0
2013-10-29 09:35:00,13.88,13.9,13.85,13.86,98400.0,12.6667,12.685,12.6394,12.6485,98400.0
2013-10-29 09:40:00,13.86,13.87,13.85,13.86,93200.0,12.6485,12.6576,12.6394,12.6485,93200.0
2013-10-29 09:45:00,13.86,13.87,13.85,13.87,110800.0,12.6485,12.6576,12.6394,12.6576,110800.0
2013-10-29 09:50:00,13.88,13.89,13.81,13.84,127200.0,12.6667,12.6759,12.6028,12.6302,127200.0
2013-10-29 09:55:00,13.85,13.85,13.82,13.84,74800.0,12.6394,12.6394,12.612,12.6302,74800.0
2013-10-29 10:00:00,13.84,13.86,13.8,13.82,150800.0,12.6302,12.6485,12.5937,12.612,150800.0
2013-10-29 10:05:00,13.81,13.81,13.79,13.8,186000.0,12.6028,12.6028,12.5846,12.5937,186000.0
2013-10-29 10:10:00,13.81,13.83,13.81,13.83,21200.0,12.6028,12.6211,12.6028,12.6211,21200.0
2013-10-29 10:15:00,13.83,13.85,13.82,13.84,160800.0,12.6211,12.6394,12.612,12.6302,160800.0
2013-10-29 10:20:00,13.85,13.85,13.82,13.84,45200.0,12.6394,12.6394,12.612,12.6302,45200.0
2013-10-29 10:25:00,13.85,13.85,13.83,13.85,71600.0,12.6394,12.6394,12.6211,12.6394,71600.0
2013-10-29 10:30:00,13.86,13.89,13.86,13.86,150800.0,12.6485,12.6759,12.6485,12.6485,150800.0
2013-10-29 10:35:00,13.86,13.87,13.86,13.86,152000.0,12.6485,12.6576,12.6485,12.6485,152000.0
2013-10-29 10:40:00,13.86,13.86,13.83,13.83,95600.0,12.6485,12.6485,12.6211,12.6211,95600.0
2013-10-29 10:45:00,13.85,13.85,13.83,13.84,74400.0,12.6394,12.6394,12.6211,12.6302,74400.0
2013-10-29 10:50:00,13.84,13.84,13.81,13.82,44400.0,12.6302,12.6302,12.6028,12.612,44400.0
2013-10-29 10:55:00,13.81,13.83,13.8,13.81,139600.0,12.6028,12.6211,12.5937,12.6028,139600.0
2013-10-29 11:00:00,13.81,13.83,13.81,13.83,30400.0,12.6028,12.6211,12.6028,12.6211,30400.0
2013-10-29 11:05:00,13.83,13.86,13.83,13.86,76000.0,12.6211,12.6485,12.6211,12.6485,76000.0
2013-10-29 11:10:00,13.86,13.86,13.85,13.85,61200.0,12.6485,12.6485,12.6394,12.6394,61200.0
2013-10-29 11:15:00,13.85,13.86,13.85,13.86,34000.0,12.6394,12.6485,12.6394,12.6485,34000.0
2013-10-29 11:20:00,13.85,13.88,13.85,13.88,32000.0,12.6394,12.6667,12.6394,12.6667,32000.0
2013-10-29 11:25:00,13.88,13.88,13.85,13.86,37200.0,12.6667,12.6667,12.6394,12.6485,37200.0
2013-10-29 11:30:00,13.86,13.86,13.85,13.85,28800.0,12.6485,12.6485,12.6394,12.6394,28800.0
2013-10-29 11:35:00,13.84,13.84,13.83,13.83,45200.0,12.6302,12.6302,12.6211,12.6211,45200.0
2013-10-29 11:40:00,13.83,13.85,13.83,13.84,14000.0,12.6211,12.6394,12.6211,12.6302,14000.0
2013-10-29 11:45:00,13.83,13.84,13.83,13.84,14800.0,12.6211,12.6302,12.6211,12.6302,14800.0
2013-10-29 11:50:00,13.85,13.87,13.85,13.86,13200.0,12.6394,12.6576,12.6394,12.6485,13200.0
2013-10-29 11:55:00,13.86,13.86,13.84,13.85,22400.0,12.6485,12.6485,12.6302,12.6394,22400.0
2013-10-29 12:00:00,13.86,13.87,13.85,13.87,29600.0,12.6485,12.6576,12.6394,12.6576,29600.0
2013-10-29 12:05:00,13.87,13.88,13.87,13.88,19200.0,12.6576,12.6667,12.6576,12.6667,19200.0
2013-10-29 12:10:00,13.87,13.87,13.87,13.87,17600.0,12.6576,12.6576,12.6576,12.6576,17600.0
2013-10-29 12:15:00,13.87,13.89,13.87,13.88,35600.0,12.6576,12.6759,12.6576,12.6667,35600.0
2013-10-29 12:20:00,13.88,13.9,13.88,13.9,92400.0,12.6667,12.685,12.6667,12.685,92400.0
2013-10-29 12:25:00,13.9,13.93,13.89,13.92,84400.0,12.685,12.7124,12.6759,12.7032,84400.0
2013-10-29 12:30:00,13.92,13.93,13.91,13.93,106800.0,12.7032,12.7124,12.6941,12.7124,106800.0
2013-10-29 12:35:00,13.92,13.92,13.91,13.91,52400.0,12.7032,12.7032,12.6941,12.6941,52400.0
2013-10-29 12:40:00,13.92,13.92,13.9,13.9,28000.0,12.7032,12.7032,12.685,12.685,28000.0
2013-10-29 12:45:00,13.91,13.92,13.9,13.92,67600.0,12.6941,12.7032,12.685,12.7032,67600.0
2013-10-29 12:50:00,13.92,13.94,13.92,13.93,44400.0,12.7032,12.7215,12.7032,12.7124,44400.0
2013-10-29 12:55:00,13.93,13.93,13.91,13.92,115200.0,12.7124,12.7124,12.6941,12.7032,115200.0
2013-10-29 13:00:00,13.92,13.93,13.92,13.93,18800.0,12.7032,12.7124,12.7032,12.7124,18800.0
2013-10-29 13:05:00,13.92,13.95,13.92,13.93,65600.0,12.7032,12.7306,12.7032,12.7124,65600.0
2013-10-29 13:10:00,13.93,13.93,13.92,13.92,84800.0,12.7124,12.7124,12.7032,12.7032,84800.0
2013-10-29 13:15:00,13.92,13.93,13.92,13.92,33600.0,12.7032,12.7124,12.7032,12.7032,33600.0
2013-10-29 13:20:00,13.92,13.92,13.9,13.9,45600.0,12.7032,12.7032,12.685,12.685,45600.0
2013-10-29 13:25:00,13.9,13.9,13.9,13.9,56400.0,12.685,12.685,12.685,12.685,56400.0
2013-10-29 13:30:00,13.9,13.91,13.9,13.91,77200.0,12.685,12.6941,12.685,12.6941,77200.0
2013-10-29 13:35:00,13.92,13.92,13.9,13.9,71200.0,12.7032,12.7032,12.685,12.685,71200.0
2013-10-29 13:40:00,13.9,13.92,13.9,13.91,12800.0,12.685,12.7032,12.685,12.6941,12800.0
2013-10-29 13:45:00,13.92,13.92,13.9,13.91,32000.0,12.7032,12.7032,12.685,12.6941,32000.0
2013-10-29 13:50:00,13.91,13.91,13.9,13.9,16800.0,12.6941,12.6941,12.685,12.685,16800.0
2013-10-29 13:55:00,13.91,13.92,13.91,13.91,12800.0,12.6941,12.7032,12.6941,12.6941,12800.0
2013-10-29 14:00:00,13.91,13.94,13.91,13.93,66000.0,12.6941,12.7215,12.6941,12.7124,66000.0
2013-10-29 14:05:00,13.93,13.94,13.93,13.94,74400.0,12.7124,12.7215,12.7124,12.7215,74400.0
2013-10-29 14:10:00,13.94,13.94,13.93,13.94,30000.0,12.7215,12.7215,12.7124,12.7215,30000.0
2013-10-29 14:15:00,13.94,13.94,13.92,13.93,65200.0,12.7215,12.7215,12.7032,12.7124,65200.0
2013-10-29 14:20:00,13.92,13.92,13.91,13.92,25200.0,12.7032,12.7032,12.6941,12.7032,25200.0
2013-10-29 14:25:00,13.92,13.93,13.91,13.92,23200.0,12.7032,12.7124,12.6941,12.7032,23200.0
2013-10-29 14:30:00,13.93,13.93,13.93,13.93,25200.0,12.7124,12.7124,12.7124,12.7124,25200.0
2013-10-29 14:35:00,13.93,13.93,13.92,13.93,41200.0,12.7124,12.7124,12.7032,12.7124,41200.0
2013-10-29 14:40:00,13.93,13.93,13.93,13.93,21200.0,12.7124,12.7124,12.7124,12.7124,21200.0
2013-10-29 14:45:00,13.93,13.95,13.93,13.94,40400.0,12.7124,12.7306,12.7124,12.7215,40400.0
2013-10-29 14:50:00,13.94,13.95,13.94,13.95,56000.0,12.7215,12.7306,12.7215,12.7306,56000.0
2013-10-29 14:55:00,13.94,13.94,13.94,13.94,24000.0,12.7215,12.7215,12.7215,12.7215,24000.0
2013-10-29 15:00:00,13.93,13.93,13.92,13.92,62400.0,12.7124,12.7124,12.7032,12.7032,62400.0
2013-10-29 15:05:00,13.92,13.93,13.92,13.92,65600.0,12.7032,12.7124,12.7032,12.7032,65600.0
2013-10-29 15:10:00,13.91,13.93,13.91,13.93,26800.0,12.6941,12.7124,12.6941,12.7124,26800.0
2013-10-29 15:15:00,13.92,13.94,13.92,13.94,23200.0,12.7032,12.7215,12.7032,12.7215,23200.0
2013-10-29 15:20:00,13.93,13.93,13.89,13.9,72000.0,12.7124,12.7124,12.6759,12.685,72000.0
2013-10-29 15:25:00,13.9,13.91,13.9,13.91,46400.0,12.685,12.6941,12.685,12.6941,46400.0
2013-10-29 15:30:00,13.92,13.92,13.89,13.89,87600.0,12.7032,12.7032,12.6759,12.6759,87600.0
2013-10-29 15:35:00,13.89,13.91,13.88,13.91,89600.0,12.6759,12.6941,12.6667,12.6941,89600.0
2013-10-29 15:40:00,13.91,13.93,13.9,13.92,64000.0,12.6941,12.7124,12.685,12.7032,64000.0
2013-10-29 15:45:00,13.92,13.93,13.92,13.92,114800.0,12.7032,12.7124,12.7032,12.7032,114800.0
2013-10-29 15:50:00,13.92,13.94,13.92,13.94,91600.0,12.7032,12.7215,12.7032,12.7215,91600.0
2013-10-29 15:55:00,13.94,13.98,13.94,13.98,314000.0,12.7215,12.758,12.7215,12.758,314000.0
2013-10-30 09:30:00,14.03,14.06,14.02,14.04,174400.0,12.8036,12.831,12.7945,12.8127,174400.0
2013-10-30 09:35:00,14.04,14.05,14.0,14.0,120400.0,12.8127,12.8219,12.7762,12.7762,120400.0
2013-10-30 09:40:00,14.0,14.01,13.97,14.0,192000.0,12.7762,12.7854,12.7489,12.7762,192000.0
2013-10-30 09:45:00,13.99,14.01,13.99,14.01,54800.0,12.7671,12.7854,12.7671,12.7854,54800.0
2013-10-30 09:50:00,14.02,14.02,13.99,13.99,38400.0,12.7945,12.7945,12.7671,12.7671,38400.0
2013-10-30 09:55:00,14.0,14.01,13.99,13.99,81600.0,12.7762,12.7854,12.7671,12.7671,81600.0
2013-10-30 10:00:00,14.0,14.01,13.97,14.0,78400.0,12.7762,12.7854,12.7489,12.7762,78400.0
2013-10-30 10:05:00,13.99,13.99,13.95,13.96,46800.0,12.7671,12.7671,12.7306,12.7397,46800.0
2013-10-30 10:10:00,13.96,13.97,13.95,13.97,93600.0,12.7397,12.7489,12.7306,12.7489,93600.0
2013-10-30 10:15:00,13.96,13.97,13.95,13.96,34800.0,12.7397,12.7489,12.7306,12.7397,34800.0
2013-10-30 10:20:00,13.95,13.96,13.94,13.96,33600.0,12.7306,12.7397,12.7215,12.7397,33600.0
2013-10-30 10:25:00,13.97,13.97,13.96,13.97,16800.0,12.7489,12.7489,12.7397,12.7489,16800.0
2013-10-30 10:30:00,13.97,13.97,13.96,13.97,142400.0,12.7489,12.7489,12.7397,12.7489,142400.0
2013-10-30 10:35:00,13.97,13.99,13.94,13.94,56400.0,12.7489,12.7671,12.7215,12.7215,56400.0
2013-10-30 10:40:00,13.94,14.0,13.94,14.0,34400.0,12.7215,12.7762,12.7215,12.7762,34400.0
2013-10-30 10:45:00,13.99,14.0,13.99,13.99,20400.0,12.7671,12.7762,12.7671,12.7671,20400.0
2013-10-30 10:50:00,13.99,14.01,13.99,14.0,16000.0,12.7671,12.7854,12.7671,12.7762,16000.0
2013-10-30 10:55:00,13.99,13.99,13.97,13.99,331200.0,12.7671,12.7671,12.7489,12.7671,331200.0
2013-10-30 11:00:00,13.99,14.0,13.98,13.98,51600.0,12.7671,12.7762,12.758,12.758,51600.0
2013-10-30 11:05:00,13.98,14.01,13.98,13.99,22000.0,12.758,12.7854,12.758,12.7671,22000.0
2013-10-30 11:10:00,13.99,13.99,13.97,13.97,106800.0,12.7671,12.7671,12.7489,12.7489,106800.0
2013-10-30 11:15:00,13.97,13.97,13.94,13.95,106000.0,12.7489,12.7489,12.7215,12.7306,106000.0
2013-10-30 11:20:00,13.95,13.95,13.9,13.9,168000.0,12.7306,12.7306,12.685,12.685,168000.0
2013-10-30 11:25:00,13.92,13.92,13.9,13.9,34800.0,12.7032,12.7032,12.685,12.685,34800.0
2013-10-30 11:30:00,13.9,13.9,13.88,13.88,63200.0,12.685,12.685,12.6667,12.6667,63200.0
2013-10-30 11:35:00,13.88,13.88,13.86,13.87,132000.0,12.6667,12.6667,12.6485,12.6576,132000.0
2013-10-30 11:40:00,13.87,13.89,13.87,13.88,29600.0,12.6576,12.6759,12.6576,12.6667,29600.0
2013-10-30 11:45:00,13.87,13.88,13.86,13.88,39200.0,12.6576,12.6667,12.6485,12.6667,39200.0
2013-10-30 11:50:00,13.86,13.87,13.85,13.86,56400.0,12.6485,12.6576,12.6394,12.6485,56400.0
2013-10-30 11:55:00,13.86,13.88,13.86,13.87,135600.0,12.6485,12.6667,12.6485,12.6576,135600.0
2013-10-30 12:00:00,13.86,13.88,13.86,13.88,50800.0,12.6485,12.6667,12.6485,12.6667,50800.0
2013-10-30 12:05:00,13.88,13.89,13.88,13.88,35200.0,12.6667,12.6759,12.6667,12.6667,35200.0
2013-10-30 12:10:00,13.88,13.9,13.88,13.89,18800.0,12.6667,12.685,12.6667,12.6759,18800.0
2013-10-30 12:15:00,13.88,13.88,13.87,13.87,32000.0,12.6667,12.6667,12.6576,12.6576,32000.0
2013-10-30 12:20:00,13.88,13.88,13.87,13.87,12800.0,12.6667,12.6667,12.6576,12.6576,12800.0
2013-10-30 12:25:00,13.87,13.87,13.86,13.87,21600.0,12.6576,12.6576,12.6485,12.6576,21600.0
2013-10-30 12:30:00,13.87,13.89,13.87,13.89,4800.0,12.6576,12.6759,12.6576,12.6759,4800.0
2013-10-30 12:35:00,13.89,13.9,13.89,13.89,5600.0,12.6759,12.685,12.6759,12.6759,5600.0
2013-10-30 12:40:00,13.88,13.91,13.88,13.91,22000.0,12.6667,12.6941,12.6667,12.6941,22000.0
2013-10-30 12:45:00,13.92,13.93,13.91,13.92,22000.0,12.7032,12.7124,12.6941,12.7032,22000.0
2013-10-30 12:50:00,13.92,13.93,13.92,13.92,16400.0,12.7032,12.7124,12.7032,12.7032,16400.0
2013-10-30 12:55:00,13.92,13.92,13.92,13.92,2000.0,12.7032,12.7032,12.7032,12.7032,2000.0
2013-10-30 13:00:00,13.93,13.93,13.92,13.92,6000.0,12.7124,12.7124,12.7032,12.7032,6000.0
2013-10-30 13:05:00,13.91,13.91,13.9,13.91,28400.0,12.6941,12.6941,12.685,12.6941,28400.0
2013-10-30 13:10:00,13.9,13.92,13.9,13.92,6400.0,12.685,12.7032,12.685,12.7032,6400.0
2013-10-30 13:15:00,13.92,13.92,13.91,13.92,31600.0,12.7032,12.7032,12.6941,12.7032,31600.0
2013-10-30 13:20:00,13.9,13.9,13.87,13.88,64800.0,12.685,12.685,12.6576,12.6667,64800.0
2013-10-30 13:25:00,13.88,13.88,13.86,13.86,80800.0,12.6667,12.6667,12.6485,12.6485,80800.0
2013-10-30 13:30:00,13.85,13.86,13.85,13.85,136000.0,12.6394,12.6485,12.6394,12.6394,136000.0
2013-10-30 13:35:00,13.86,13.87,13.86,13.87,19600.0,12.6485,12.6576,12.6485,12.6576,19600.0
2013-10-30 13:40:00,13.87,13.87,13.85,13.85,16400.0,12.6576,12.6576,12.6394,12.6394,16400.0
2013-10-30 13:45:00,13.85,13.85,13.82,13.83,74000.0,12.6394,12.6394,12.612,12.6211,74000.0
2013-10-30 13:50:00,13.83,13.85,13.83,13.85,45200.0,12.6211,12.6394,12.6211,12.6394,45200.0
2013-10-30 13:55:00,13.84,13.85,13.82,13.84,178800.0,12.6302,12.6394,12.612,12.6302,178800.0
2013-10-30 14:00:00,13.86,13.94,13.77,13.9,300000.0,12.6485,12.7215,12.5663,12.685,300000.0
2013-10-30 14:05:00,13.9,13.94,13.8,13.83,142000.0,12.685,12.7215,12.5937,12.6211,142000.0
2013-10-30 14:10:00,13.83,13.9,13.82,13.84,96800.0,12.6211,12.685,12.612,12.6302,96800.0
2013-10-30 14:15:00,13.84,13.84,13.65,13.69,543600.0,12.6302,12.6302,12.4568,12.4933,543600.0
2013-10-30 14:20:00,13.69,13.74,13.65,13.68,168800.0,12.4933,12.539,12.4568,12.4842,168800.0
2013-10-30 14:25:00,13.67,13.69,13.62,13.68,226000.0,12.4751,12.4933,12.4295,12.4842,226000.0
2013-10-30 14:30:00,13.68,13.75,13.66,13.74,370800.0,12.4842,12.5481,12.466,12.539,370800.0
2013-10-30 14:35:00,13.74,13.74,13.71,13.71,92400.0,12.539,12.539,12.5116,12.5116,92400.0
2013-10-30 14:40:00,13.74,13.76,13.67,13.67,90000.0,12.539,12.5572,12.4751,12.4751,90000.0
2013-10-30 14:45:00,13.69,13.73,13.69,13.72,29200.0,12.4933,12.5298,12.4933,12.5207,29200.0
2013-10-30 14:50:00,13.72,13.72,13.68,13.71,40000.0,12.5207,12.5207,12.4842,12.5116,40000.0
2013-10-30 14:55:00,13.71,13.78,13.71,13.75,72800.0,12.5116,12.5755,12.5116,12.5481,72800.0
2013-10-30 15:00:00,13.75,13.78,13.74,13.78,42000.0,12.5481,12.5755,12.539,12.5755,42000.0
2013-10-30 15:05:00,13.79,13.83,13.77,13.77,106000.0,12.5846,12.6211,12.5663,12.5663,106000.0
2013-10-30 15:10:00,13.77,13.77,13.75,13.76,13600.0,12.5663,12.5663,12.5481,12.5572,13600.0
2013-10-30 15:15:00,13.75,13.76,13.73,13.75,62400.0,12.5481,12.5572,12.5298,12.5481,62400.0
2013-10-30 15:20:00,13.78,13.78,13.74,13.75,15200.0,12.5755,12.5755,12.539,12.5481,15200.0
2013-10-30 15:25:00,13.75,13.79,13.75,13.78,28000.0,12.5481,12.5846,12.5481,12.5755,28000.0
2013-10-30 15:30:00,13.78,13.81,13.78,13.81,33200.0,12.5755,12.6028,12.5755,12.6028,33200.0
2013-10-30 15:35:00,13.81,13.81,13.78,13.8,69600.0,12.6028,12.6028,12.5755,12.5937,69600.0
2013-10-30 15:40:00,13.81,13.84,13.79,13.83,120800.0,12.6028,12.6302,12.5846,12.6211,120800.0
2013-10-30 15:45:00,13.82,13.83,13.77,13.78,101600.0,12.612,12.6211,12.5663,12.5755,101600.0
2013-10-30 15:50:00,13.78,13.79,13.77,13.77,66800.0,12.5755,12.5846,12.5663,12.5663,66800.0
2013-10-30 15:55:00,13.77,13.8,13.75,13.78,312800.0,12.5663,12.5937,12.5481,12.5755,312800.0
2013-10-31 09:30:00,13.74,13.76,13.71,13.71,254400.0,12.539,12.5572,12.5116,12.5116,254400.0
2013-10-31 09:35:00,13.71,13.76,13.71,13.76,170800.0,12.5116,12.5572,12.5116,12.5572,170800.0
2013-10-31 09:40:00,13.77,13.81,13.77,13.81,218800.0,12.5663,12.6028,12.5663,12.6028,218800.0
2013-10-31 09:45:00,13.82,13.85,13.79,13.79,367200.0,12.612,12.6394,12.5846,12.5846,367200.0
2013-10-31 09:50:00,13.8,13.81,13.71,13.71,308400.0,12.5937,12.6028,12.5116,12.5116,308400.0
2013-10-31 09:55:00,13.71,13.71,13.66,13.68,582400.0,12.5116,12.5116,12.466,12.4842,582400.0
2013-10-31 10:00:00,13.66,13.66,13.62,13.66,178000.0,12.466,12.466,12.4295,12.466,178000.0
2013-10-31 10:05:00,13.65,13.66,13.6,13.64,185600.0,12.4568,12.466,12.4112,12.4477,185600.0
2013-10-31 10:10:00,13.65,13.68,13.62,13.68,85200.0,12.4568,12.4842,12.4295,12.4842,85200.0
2013-10-31 10:15:00,13.69,13.69,13.65,13.65,125200.0,12.4933,12.4933,12.4568,12.4568,125200.0
2013-10-31 10:20:00,13.66,13.67,13.62,13.63,134800.0,12.466,12.4751,12.4295,12.4386,134800.0
2013-10-31 10:25:00,13.63,13.68,13.63,13.65,58000.0,12.4386,12.4842,12.4386,12.4568,58000.0
2013-10-31 10:30:00,13.65,13.69,13.63,13.66,98800.0,12.4568,12.4933,12.4386,12.466,98800.0
2013-10-31 10:35:00,13.63,13.65,13.58,13.6,240000.0,12.4386,12.4568,12.393,12.4112,240000.0
2013-10-31 10:40:00,13.6,13.63,13.6,13.63,195200.0,12.4112,12.4386,12.4112,12.4386,195200.0
2013-10-31 10:45:00,13.65,13.69,13.64,13.67,191600.0,12.4568,12.4933,12.4477,12.4751,191600.0
2013-10-31 10:50:00,13.68,13.71,13.67,13.69,68400.0,12.4842,12.5116,12.4751,12.4933,68400.0
2013-10-31 10:55:00,13.69,13.7,13.67,13.68,65200.0,12.4933,12.5025,12.4751,12.4842,65200.0
2013-10-31 11:00:00,13.68,13.71,13.68,13.71,76400.0,12.4842,12.5116,12.4842,12.5116,76400.0
2013-10-31 11:05:00,13.71,13.71,13.67,13.68,82800.0,12.5116,12.5116,12.4751,12.4842,82800.0
2013-10-31 11:10:00,13.68,13.71,13.68,13.7,56000.0,12.4842,12.5116,12.4842,12.5025,56000.0
2013-10-31 11:15:00,13.69,13.73,13.69,13.71,108400.0,12.4933,12.5298,12.4933,12.5116,108400.0
2013-10-31 11:20:00,13.72,13.74,13.72,13.74,189200.0,12.5207,12.539,12.5207,12.539,189200.0
2013-10-31 11:25:00,13.74,13.77,13.73,13.76,92000.0,12.539,12.5663,12.5298,12.5572,92000.0
2013-10-31 11:30:00,13.76,13.77,13.76,13.77,28000.0,12.5572,12.5663,12.5572,12.5663,28000.0
2013-10-31 11:35:00,13.77,13.8,13.77,13.79,83200.0,12.5663,12.5937,12.5663,12.5846,83200.0
2013-10-31 11:40:00,13.79,13.8,13.77,13.77,93600.0,12.5846,12.5937,12.5663,12.5663,93600.0
2013-10-31 11:45:00,13.77,13.77,13.76,13.77,60800.0,12.5663,12.5663,12.5572,12.5663,60800.0
2013-10-31 11:50:00,13.77,13.78,13.77,13.77,22000.0,12.5663,12.5755,12.5663,12.5663,22000.0
2013-10-31 11:55:00,13.77,13.77,13.74,13.74,62800.0,12.5663,12.5663,12.539,12.539,62800.0
2013-10-31 12:00:00,13.74,13.74,13.72,13.73,44000.0,12.539,12.539,12.5207,12.5298,44000.0
2013-10-31 12:05:00,13.74,13.77,13.74,13.76,72400.0,12.539,12.5663,12.539,12.5572,72400.0
2013-10-31 12:10:00,13.76,13.78,13.76,13.77,39600.0,12.5572,12.5755,12.5572,12.5663,39600.0
2013-10-31 12:15:00,13.77,13.77,13.76,13.77,14000.0,12.5663,12.5663,12.5572,12.5663,14000.0
2013-10-31 12:20:00,13.77,13.79,13.77,13.77,38400.0,12.5663,12.5846,12.5663,12.5663,38400.0
2013-10-31 12:25:00,13.78,13.78,13.77,13.77,58000.0,12.5755,12.5755,12.5663,12.5663,58000.0
2013-10-31 12:30:00,13.76,13.82,13.76,13.81,137600.0,12.5572,12.612,12.5572,12.6028,137600.0
2013-10-31 12:35:00,13.81,13.81,13.79,13.81,39600.0,12.6028,12.6028,12.5846,12.6028,39600.0
2013-10-31 12:40:00,13.81,13.83,13.8,13.83,35600.0,12.6028,12.6211,12.5937,12.6211,35600.0
2013-10-31 12:45:00,13.83,13.83,13.79,13.79,65200.0,12.6211,12.6211,12.5846,12.5846,65200.0
2013-10-31 12:50:00,13.79,13.79,13.79,13.79,74800.0,12.5846,12.5846,12.5846,12.5846,74800.0
2013-10-31 12:55:00,13.79,13.79,13.77,13.78,42800.0,12.5846,12.5846,12.5663,12.5755,42800.0
2013-10-31 13:00:00,13.78,13.79,13.78,13.78,8000.0,12.5755,12.5846,12.5755,12.5755,8000.0
2013-10-31 13:05:00,13.78,13.79,13.77,13.78,51600.0,12.5755,12.5846,12.5663,12.5755,51600.0
2013-10-31 13:10:00,13.77,13.79,13.77,13.77,37200.0,12.5663,12.5846,12.5663,12.5663,37200.0
2013-10-31 13:15:00,13.77,13.8,13.77,13.8,20400.0,12.5663,12.5937,12.5663,12.5937,20400.0
2013-10-31 13:20:00,13.8,13.8,13.79,13.79,10800.0,12.5937,12.5937,12.5846,12.5846,10800.0
2013-10-31 13:25:00,13.79,13.81,13.79,13.81,50400.0,12.5846,12.6028,12.5846,12.6028,50400.0
2013-10-31 13:30:00,13.81,13.82,13.81,13.81,39200.0,12.6028,12.612,12.6028,12.6028,39200.0
2013-10-31 13:35:00,13.81,13.81,13.79,13.8,28800.0,12.6028,12.6028,12.5846,12.5937,28800.0
2013-10-31 13:40:00,13.8,13.81,13.8,13.81,28000.0,12.5937,12.6028,12.5937,12.6028,28000.0
2013-10-31 13:45:00,13.81,13.82,13.8,13.81,42400.0,12.6028,12.612,12.5937,12.6028,42400.0
2013-10-31 13:50:00,13.81,13.81,13.78,13.79,69200.0,12.6028,12.6028,12.5755,12.5846,69200.0
2013-10-31 13:55:00,13.79,13.81,13.79,13.8,19200.0,12.5846,12.6028,12.5846,12.5937,19200.0
2013-10-31 14:00:00,13.81,13.81,13.8,13.81,12800.0,12.6028,12.6028,12.5937,12.6028,12800.0
2013-10-31 14:05:00,13.81,13.81,13.78,13.8,42400.0,12.6028,12.6028,12.5755,12.5937,42400.0
2013-10-31 14:10:00,13.8,13.84,13.8,13.84,81600.0,12.5937,12.6302,12.5937,12.6302,81600.0
2013-10-31 14:15:00,13.84,13.89,13.84,13.88,342800.0,12.6302,12.6759,12.6302,12.6667,342800.0
2013-10-31 14:20:00,13.89,13.9,13.87,13.88,48400.0,12.6759,12.685,12.6576,12.6667,48400.0
2013-10-31 14:25:00,13.88,13.9,13.87,13.88,50800.0,12.6667,12.685,12.6576,12.6667,50800.0
2013-10-31 14:30:00,13.88,13.9,13.87,13.87,117200.0,12.6667,12.685,12.6576,12.6576,117200.0
2013-10-31 14:35:00,13.87,13.88,13.87,13.88,44800.0,12.6576,12.6667,12.6576,12.6667,44800.0
2013-10-31 14:40:00,13.88,13.89,13.88,13.88,20000.0,12.6667,12.6759,12.6667,12.6667,20000.0
2013-10-31 14:45:00,13.88,13.88,13.86,13.87,47200.0,12.6667,12.6667,12.6485,12.6576,47200.0
2013-10-31 14:50:00,13.87,13.87,13.84,13.84,54000.0,12.6576,12.6576,12.6302,12.6302,54000.0
2013-10-31 14:55:00,13.84,13.85,13.81,13.81,80800.0,12.6302,12.6394,12.6028,12.6028,80800.0
2013-10-31 15:00:00,13.81,13.81,13.77,13.79,156400.0,12.6028,12.6028,12.5663,12.5846,156400.0
2013-10-31 15:05:00,13.78,13.79,13.74,13.78,176400.0,12.5755,12.5846,12.539,12.5755,176400.0
2013-10-31 15:10:00,13.77,13.79,13.77,13.79,32800.0,12.5663,12.5846,12.5663,12.5846,32800.0
2013-10-31 15:15:00,13.79,13.8,13.77,13.78,143600.0,12.5846,12.5937,12.5663,12.5755,143600.0
2013-10-31 15:20:00,13.79,13.8,13.77,13.78,33200.0,12.5846,12.5937,12.5663,12.5755,33200.0
2013-10-31 15:25:00,13.78,13.78,13.73,13.73,117200.0,12.5755,12.5755,12.5298,12.5298,117200.0
2013-10-31 15:30:00,13.73,13.76,13.72,13.74,70400.0,12.5298,12.5572,12.5207,12.539,70400.0
2013-10-31 15:35:00,13.75,13.77,13.75,13.76,50800.0,12.5481,12.5663,12.5481,12.5572,50800.0
2013-10-31 15:40:00,13.76,13.76,13.74,13.75,104000.0,12.5572,12.5572,12.539,12.5481,104000.0
2013-10-31 15:45:00,13.74,13.75,13.71,13.73,184000.0,12.539,12.5481,12.5116,12.5298,184000.0
2013-10-31 15:50:00,13.72,13.73,13.67,13.71,226000.0,12.5207,12.5298,12.4751,12.5116,226000.0
2013-10-31 15:55:00,13.71,13.71,13.63,13.63,341200.0,12.5116,12.5116,12.4386,12.4386,341200.0
2013-11-01 09:30:00,13.7,13.72,13.7,13.71,250800.0,12.5025,12.5207,12.5025,12.5116,250800.0
2013-11-01 09:35:00,13.71,13.74,13.71,13.74,545600.0,12.5116,12.539,12.5116,12.539,545600.0
2013-11-01 09:40:00,13.73,13.75,13.72,13.75,119200.0,12.5298,12.5481,12.5207,12.5481,119200.0
2013-11-01 09:45:00,13.75,13.77,13.73,13.74,128000.0,12.5481,12.5663,12.5298,12.539,128000.0
2013-11-01 09:50:00,13.74,13.77,13.73,13.76,155600.0,12.539,12.5663,12.5298,12.5572,155600.0
2013-11-01 09:55:00,13.76,13.78,13.75,13.75,88000.0,12.5572,12.5755,12.5481,12.5481,88000.0
2013-11-01 10:00:00,13.74,13.76,13.71,13.72,165600.0,12.539,12.5572,12.5116,12.5207,165600.0
2013-11-01 10:05:00,13.72,13.83,13.71,13.79,249600.0,12.5207,12.6211,12.5116,12.5846,249600.0
2013-11-01 10:10:00,13.8,13.8,13.72,13.72,105200.0,12.5937,12.5937,12.5207,12.5207,105200.0
2013-11-01 10:15:00,13.72,13.73,13.63,13.65,221200.0,12.5207,12.5298,12.4386,12.4568,221200.0
2013-11-01 10:20:00,13.65,13.68,13.64,13.68,134800.0,12.4568,12.4842,12.4477,12.4842,134800.0
2013-11-01 10:25:00,13.68,13.69,13.66,13.67,96000.0,12.4842,12.4933,12.466,12.4751,96000.0
2013-11-01 10:30:00,13.67,13.69,13.66,13.68,26000.0,12.4751,12.4933,12.466,12.4842,26000.0
2013-11-01 10:35:00,13.68,13.7,13.65,13.68,88400.0,12.4842,12.5025,12.4568,12.4842,88400.0
2013-11-01 10:40:00,13.67,13.71,13.67,13.71,41200.0,12.4751,12.5116,12.4751,12.5116,41200.0
2013-11-01 10:45:00,13.7,13.71,13.69,13.69,29600.0,12.5025,12.5116,12.4933,12.4933,29600.0
2013-11-01 10:50:00,13.7,13.72,13.7,13.72,62000.0,12.5025,12.5207,12.5025,12.5207,62000.0
2013-11-01 10:55:00,13.72,13.72,13.71,13.71,57200.0,12.5207,12.5207,12.5116,12.5116,57200.0
2013-11-01 11:00:00,13.71,13.72,13.65,13.65,148400.0,12.5116,12.5207,12.4568,12.4568,148400.0
2013-11-01 11:05:00,13.65,13.65,13.61,13.61,101600.0,12.4568,12.4568,12.4203,12.4203,101600.0
2013-11-01 11:10:00,13.61,13.61,13.56,13.58,215600.0,12.4203,12.4203,12.3747,12.393,215600.0
2013-11-01 11:15:00,13.58,13.58,13.53,13.56,170800.0,12.393,12.393,12.3473,12.3747,170800.0
2013-11-01 11:20:00,13.56,13.61,13.56,13.6,144400.0,12.3747,12.4203,12.3747,12.4112,144400.0
2013-11-01 11:25:00,13.6,13.61,13.58,13.59,190800.0,12.4112,12.4203,12.393,12.4021,190800.0
2013-11-01 11:30:00,13.59,13.61,13.58,13.61,78000.0,12.4021,12.4203,12.393,12.4203,78000.0
2013-11-01 11:35:00,13.62,13.62,13.56,13.59,77600.0,12.4295,12.4295,12.3747,12.4021,77600.0
2013-11-01 11:40:00,13.58,13.61,13.58,13.61,48000.0,12.393,12.4203,12.393,12.4203,48000.0
2013-11-01 11:45:00,13.61,13.61,13.59,13.61,27200.0,12.4203,12.4203,12.4021,12.4203,27200.0
2013-11-01 11:50:00,13.61,13.61,13.56,13.56,84800.0,12.4203,12.4203,12.3747,12.3747,84800.0
2013-11-01 11:55:00,13.56,13.58,13.52,13.52,113200.0,12.3747,12.393,12.3382,12.3382,113200.0
2013-11-01 12:00:00,13.53,13.56,13.53,13.55,40000.0,12.3473,12.3747,12.3473,12.3656,40000.0
2013-11-01 12:05:00,13.55,13.56,13.53,13.56,56000.0,12.3656,12.3747,12.3473,12.3747,56000.0
2013-11-01 12:10:00,13.56,13.56,13.53,13.53,50800.0,12.3747,12.3747,12.3473,12.3473,50800.0
2013-11-01 12:15:00,13.53,13.55,13.51,13.52,52400.0,12.3473,12.3656,12.3291,12.3382,52400.0
2013-11-01 12:20:00,13.53,13.57,13.53,13.57,30800.0,12.3473,12.3838,12.3473,12.3838,30800.0
2013-11-01 12:25:00,13.58,13.59,13.58,13.58,28400.0,12.393,12.4021,12.393,12.393,28400.0
2013-11-01 12:30:00,13.57,13.6,13.57,13.59,23600.0,12.3838,12.4112,12.3838,12.4021,23600.0
2013-11-01 12:35:00,13.6,13.61,13.59,13.6,53200.0,12.4112,12.4203,12.4021,12.4112,53200.0
2013-11-01 12:40:00,13.6,13.61,13.59,13.6,23600.0,12.4112,12.4203,12.4021,12.4112,23600.0
2013-11-01 12:45:00,13.61,13.61,13.6,13.6,19600.0,12.4203,12.4203,12.4112,12.4112,19600.0
2013-11-01 12:50:00,13.6,13.6,13.59,13.59,15600.0,12.4112,12.4112,12.4021,12.4021,15600.0
2013-11-01 12:55:00,13.59,13.6,13.59,13.59,46000.0,12.4021,12.4112,12.4021,12.4021,46000.0
2013-11-01 13:00:00,13.58,13.59,13.58,13.59,47200.0,12.393,12.4021,12.393,12.4021,47200.0
2013-11-01 13:05:00,13.57,13.57,13.56,13.56,20000.0,12.3838,12.3838,12.3747,12.3747,20000.0
2013-11-01 13:10:00,13.56,13.57,13.56,13.56,17600.0,12.3747,12.3838,12.3747,12.3747,17600.0
2013-11-01 13:15:00,13.56,13.56,13.55,13.55,32800.0,12.3747,12.3747,12.3656,12.3656,32800.0
2013-11-01 13:20:00,13.55,13.56,13.54,13.56,74800.0,12.3656,12.3747,12.3564,12.3747,74800.0
2013-11-01 13:25:00,13.57,13.59,13.57,13.59,116000.0,12.3838,12.4021,12.3838,12.4021,116000.0
2013-11-01 13:30:00,13.59,13.59,13.57,13.58,54000.0,12.4021,12.4021,12.3838,12.393,54000.0
2013-11-01 13:35:00,13.59,13.65,13.58,13.64,108000.0,12.4021,12.4568,12.393,12.4477,108000.0
2013-11-01 13:40:00,13.64,13.65,13.64,13.65,64000.0,12.4477,12.4568,12.4477,12.4568,64000.0
2013-11-01 13:45:00,13.65,13.67,13.64,13.67,40400.0,12.4568,12.4751,12.4477,12.4751,40400.0
2013-11-01 13:50:00,13.67,13.68,13.65,13.67,73600.0,12.4751,12.4842,12.4568,12.4751,73600.0
2013-11-01 13:55:00,13.67,13.68,13.66,13.67,25200.0,12.4751,12.4842,12.466,12.4751,25200.0
2013-11-01 14:00:00,13.67,13.68,13.67,13.68,22000.0,12.4751,12.4842,12.4751,12.4842,22000.0
2013-11-01 14:05:00,13.69,13.69,13.67,13.67,31200.0,12.4933,12.4933,12.4751,12.4751,31200.0
2013-11-01 14:10:00,13.68,13.68,13.65,13.67,36000.0,12.4842,12.4842,12.4568,12.4751,36000.0
2013-11-01 14:15:00,13.68,13.69,13.66,13.66,27600.0,12.4842,12.4933,12.466,12.466,27600.0
2013-11-01 14:20:00,13.67,13.68,13.67,13.68,10000.0,12.4751,12.4842,12.4751,12.4842,10000.0
2013-11-01 14:25:00,13.67,13.67,13.66,13.66,33600.0,12.4751,12.4751,12.466,12.466,33600.0
2013-11-01 14:30:00,13.66,13.66,13.63,13.65,52000.0,12.466,12.466,12.4386,12.4568,52000.0
2013-11-01 14:35:00,13.65,13.66,13.64,13.65,50800.0,12.4568,12.466,12.4477,12.4568,50800.0
2013-11-01 14:40:00,13.65,13.68,13.64,13.67,58400.0,12.4568,12.4842,12.4477,12.4751,58400.0
2013-11-01 14:45:00,13.68,13.68,13.67,13.67,30400.0,12.4842,12.4842,12.4751,12.4751,30400.0
2013-11-01 14:50:00,13.67,13.68,13.65,13.65,26800.0,12.4751,12.4842,12.4568,12.4568,26800.0
2013-11-01 14:55:00,13.65,13.67,13.65,13.65,79600.0,12.4568,12.4751,12.4568,12.4568,79600.0
2013-11-01 15:00:00,13.64,13.67,13.64,13.67,15200.0,12.4477,12.4751,12.4477,12.4751,15200.0
2013-11-01 15:05:00,13.68,13.68,13.65,13.65,19200.0,12.4842,12.4842,12.4568,12.4568,19200.0
2013-11-01 15:10:00,13.66,13.71,13.66,13.71,103600.0,12.466,12.5116,12.466,12.5116,103600.0
2013-11-01 15:15:00,13.71,13.71,13.69,13.69,69600.0,12.5116,12.5116,12.4933,12.4933,69600.0
2013-11-01 15:20:00,13.69,13.69,13.67,13.68,28800.0,12.4933,12.4933,12.4751,12.4842,28800.0
2013-11-01 15:25:00,13.69,13.7,13.68,13.7,58400.0,12.4933,12.5025,12.4842,12.5025,58400.0
2013-11-01 15:30:00,13.69,13.72,13.68,13.72,179200.0,12.4933,12.5207,12.4842,12.5207,179200.0
2013-11-01 15:35:00,13.72,13.73,13.71,13.71,100800.0,12.5207,12.5298,12.5116,12.5116,100800.0
2013-11-01 15:40:00,13.71,13.74,13.71,13.74,124000.0,12.5116,12.539,12.5116,12.539,124000.0
2013-11-01 15:45:00,13.74,13.77,13.74,13.75,327200.0,12.539,12.5663,12.539,12.5481,327200.0
2013-11-01 15:50:00,13.75,13.77,13.74,13.77,79200.0,12.5481,12.5663,12.539,12.5663,79200.0
2013-11-01 15:55:00,13.77,13.79,13.72,13.72,469600.0,12.5663,12.5846,12.5207,12.5207,469600.0
2013-11-04 09:30:00,13.86,13.88,13.85,13.86,158400.0,12.6485,12.6667,12.6394,12.6485,158400.0
2013-11-04 09:35:00,13.86,13.87,13.82,13.83,193200.0,12.6485,12.6576,12.612,12.6211,193200.0
2013-11-04 09:40:00,13.83,13.84,13.81,13.82,151200.0,12.6211,12.6302,12.6028,12.612,151200.0
2013-11-04 09:45:00,13.82,13.82,13.8,13.8,34400.0,12.612,12.612,12.5937,12.5937,34400.0
2013-11-04 09:50:00,13.8,13.82,13.79,13.81,68800.0,12.5937,12.612,12.5846,12.6028,68800.0
2013-11-04 09:55:00,13.81,13.81,13.77,13.8,71200.0,12.6028,12.6028,12.5663,12.5937,71200.0
2013-11-04 10:00:00,13.8,13.8,13.77,13.8,106400.0,12.5937,12.5937,12.5663,12.5937,106400.0
2013-11-04 10:05:00,13.8,13.8,13.76,13.76,75200.0,12.5937,12.5937,12.5572,12.5572,75200.0
2013-11-04 10:10:00,13.75,13.79,13.75,13.77,108000.0,12.5481,12.5846,12.5481,12.5663,108000.0
2013-11-04 10:15:00,13.77,13.78,13.77,13.77,49200.0,12.5663,12.5755,12.5663,12.5663,49200.0
2013-11-04 10:20:00,13.78,13.79,13.77,13.77,64000.0,12.5755,12.5846,12.5663,12.5663,64000.0
2013-11-04 10:25:00,13.77,13.81,13.77,13.8,93200.0,12.5663,12.6028,12.5663,12.5937,93200.0
2013-11-04 10:30:00,13.8,13.82,13.8,13.8,64800.0,12.5937,12.612,12.5937,12.5937,64800.0
2013-11-04 10:35:00,13.81,13.82,13.8,13.81,153600.0,12.6028,12.612,12.5937,12.6028,153600.0
2013-11-04 10:40:00,13.81,13.82,13.8,13.81,18000.0,12.6028,12.612,12.5937,12.6028,18000.0
2013-11-04 10:45:00,13.82,13.83,13.82,13.83,56000.0,12.612,12.6211,12.612,12.6211,56000.0
2013-11-04 10:50:00,13.82,13.83,13.77,13.77,57600.0,12.612,12.6211,12.5663,12.5663,57600.0
2013-11-04 10:55:00,13.78,13.79,13.74,13.74,131200.0,12.5755,12.5846,12.539,12.539,131200.0
2013-11-04 11:00:00,13.74,13.74,13.72,13.74,342400.0,12.539,12.539,12.5207,12.539,342400.0
2013-11-04 11:05:00,13.74,13.75,13.73,13.74,41600.0,12.539,12.5481,12.5298,12.539,41600.0
2013-11-04 11:10:00,13.73,13.77,13.72,13.75,74000.0,12.5298,12.5663,12.5207,12.5481,74000.0
2013-11-04 11:15:00,13.75,13.76,13.74,13.75,114000.0,12.5481,12.5572,12.539,12.5481,114000.0
2013-11-04 11:20:00,13.75,13.76,13.73,13.75,86800.0,12.5481,12.5572,12.5298,12.5481,86800.0
2013-11-04 11:25:00,13.76,13.77,13.75,13.76,54000.0,12.5572,12.5663,12.5481,12.5572,54000.0
2013-11-04 11:30:00,13.76,13.76,13.74,13.75,138000.0,12.5572,12.5572,12.539,12.5481,138000.0
2013-11-04 11:35:00,13.75,13.78,13.75,13.78,123600.0,12.5481,12.5755,12.5481,12.5755,123600.0
2013-11-04 11:40:00,13.78,13.79,13.77,13.78,151600.0,12.5755,12.5846,12.5663,12.5755,151600.0
2013-11-04 11:45:00,13.78,13.78,13.75,13.76,62400.0,12.5755,12.5755,12.5481,12.5572,62400.0
2013-11-04 11:50:00,13.77,13.79,13.77,13.78,56800.0,12.5663,12.5846,12.5663,12.5755,56800.0
2013-11-04 11:55:00,13.78,13.79,13.77,13.78,25600.0,12.5755,12.5846,12.5663,12.5755,25600.0
2013-11-04 12:00:00,13.78,13.79,13.77,13.78,39600.0,12.5755,12.5846,12.5663,12.5755,39600.0
2013-11-04 12:05:00,13.79,13.79,13.78,13.78,19600.0,12.5846,12.5846,12.5755,12.5755,19600.0
2013-11-04 12:10:00,13.78,13.79,13.78,13.78,16400.0,12.5755,12.5846,12.5755,12.5755,16400.0
2013-11-04 12:15:00,13.78,13.79,13.78,13.78,36000.0,12.5755,12.5846,12.5755,12.5755,36000.0
2013-11-04 12:20:00,13.78,13.79,13.78,13.79,14000.0,12.5755,12.5846,12.5755,12.5846,14000.0
2013-11-04 12:25:00,13.79,13.8,13.78,13.79,64800.0,12.5846,12.5937,12.5755,12.5846,64800.0
2013-11-04 12:30:00,13.79,13.8,13.78,13.8,34000.0,12.5846,12.5937,12.5755,12.5937,34000.0
2013-11-04 12:35:00,13.8,13.8,13.78,13.8,75200.0,12.5937,12.5937,12.5755,12.5937,75200.0
2013-11-04 12:40:00,13.8,13.8,13.79,13.79,21600.0,12.5937,12.5937,12.5846,12.5846,21600.0
2013-11-04 12:45:00,13.8,13.8,13.79,13.79,31200.0,12.5937,12.5937,12.5846,12.5846,31200.0
2013-11-04 12:50:00,13.79,13.79,13.79,13.79,34000.0,12.5846,12.5846,12.5846,12.5846,34000.0
2013-11-04 12:55:00,13.79,13.8,13.77,13.78,26400.0,12.5846,12.5937,12.5663,12.5755,26400.0
2013-11-04 13:00:00,13.77,13.78,13.77,13.77,36400.0,12.5663,12.5755,12.5663,12.5663,36400.0
2013-11-04 13:05:00,13.77,13.79,13.77,13.79,18800.0,12.5663,12.5846,12.5663,12.5846,18800.0
2013-11-04 13:10:00,13.78,13.79,13.78,13.78,11600.0,12.5755,12.5846,12.5755,12.5755,11600.0
2013-11-04 13:15:00,13.78,13.78,13.77,13.78,34400.0,12.5755,12.5755,12.5663,12.5755,34400.0
2013-11-04 13:20:00,13.78,13.79,13.78,13.78,40400.0,12.5755,12.5846,12.5755,12.5755,40400.0
2013-11-04 13:25:00,13.79,13.81,13.79,13.8,45600.0,12.5846,12.6028,12.5846,12.5937,45600.0
2013-11-04 13:30:00,13.81,13.81,13.8,13.81,34400.0,12.6028,12.6028,12.5937,12.6028,34400.0
2013-11-04 13:35:00,13.81,13.81,13.8,13.81,35600.0,12.6028,12.6028,12.5937,12.6028,35600.0
2013-11-04 13:40:00,13.81,13.81,13.8,13.81,14400.0,12.6028,12.6028,12.5937,12.6028,14400.0
2013-11-04 13:45:00,13.81,13.81,13.8,13.81,16400.0,12.6028,12.6028,12.5937,12.6028,16400.0
2013-11-04 13:50:00,13.81,13.81,13.8,13.8,11200.0,12.6028,12.6028,12.5937,12.5937,11200.0
2013-11-04 13:55:00,13.81,13.82,13.81,13.81,22800.0,12.6028,12.612,12.6028,12.6028,22800.0
2013-11-04 14:00:00,13.81,13.82,13.81,13.82,74400.0,12.6028,12.612,12.6028,12.612,74400.0
2013-11-04 14:05:00,13.83,13.84,13.81,13.84,110800.0,12.6211,12.6302,12.6028,12.6302,110800.0
2013-11-04 14:10:00,13.84,13.84,13.83,13.83,21200.0,12.6302,12.6302,12.6211,12.6211,21200.0
2013-11-04 14:15:00,13.83,13.83,13.82,13.83,52000.0,12.6211,12.6211,12.612,12.6211,52000.0
2013-11-04 14:20:00,13.83,13.84,13.83,13.84,14800.0,12.6211,12.6302,12.6211,12.6302,14800.0
2013-11-04 14:25:00,13.84,13.84,13.84,13.84,29200.0,12.6302,12.6302,12.6302,12.6302,29200.0
2013-11-04 14:30:00,13.84,13.85,13.84,13.84,38800.0,12.6302,12.6394,12.6302,12.6302,38800.0
2013-11-04 14:35:00,13.84,13.85,13.83,13.85,35200.0,12.6302,12.6394,12.6211,12.6394,35200.0
2013-11-04 14:40:00,13.85,13.85,13.84,13.85,28400.0,12.6394,12.6394,12.6302,12.6394,28400.0
2013-11-04 14:45:00,13.85,13.85,13.84,13.84,30800.0,12.6394,12.6394,12.6302,12.6302,30800.0
2013-11-04 14:50:00,13.84,13.85,13.83,13.84,36400.0,12.6302,12.6394,12.6211,12.6302,36400.0
2013-11-04 14:55:00,13.84,13.85,13.83,13.83,32000.0,12.6302,12.6394,12.6211,12.6211,32000.0
2013-11-04 15:00:00,13.83,13.84,13.83,13.83,22000.0,12.6211,12.6302,12.6211,12.6211,22000.0
2013-11-04 15:05:00,13.84,13.84,13.8,13.81,40000.0,12.6302,12.6302,12.5937,12.6028,40000.0
2013-11-04 15:10:00,13.81,13.82,13.81,13.82,17200.0,12.6028,12.612,12.6028,12.612,17200.0
2013-11-04 15:15:00,13.81,13.83,13.81,13.82,20400.0,12.6028,12.6211,12.6028,12.612,20400.0
2013-11-04 15:20:00,13.82,13.82,13.8,13.81,40400.0,12.612,12.612,12.5937,12.6028,40400.0
2013-11-04 15:25:00,13.81,13.84,13.81,13.84,47200.0,12.6028,12.6302,12.6028,12.6302,47200.0
2013-11-04 15:30:00,13.84,13.84,13.81,13.83,34000.0,12.6302,12.6302,12.6028,12.6211,34000.0
2013-11-04 15:35:00,13.83,13.85,13.83,13.85,72000.0,12.6211,12.6394,12.6211,12.6394,72000.0
2013-11-04 15:40:00,13.85,13.85,13.84,13.85,64800.0,12.6394,12.6394,12.6302,12.6394,64800.0
2013-11-04 15:45:00,13.85,13.86,13.84,13.86,110800.0,12.6394,12.6485,12.6302,12.6485,110800.0
2013-11-04 15:50:00,13.86,13.87,13.85,13.85,518800.0,12.6485,12.6576,12.6394,12.6394,518800.0
2013-11-04 15:55:00,13.85,13.9,13.85,13.88,220000.0,12.6394,12.685,12.6394,12.6667,220000.0
2013-11-05 09:30:00,13.72,13.74,13.67,13.71,244400.0,12.5207,12.539,12.4751,12.5116,244400.0
2013-11-05 09:35:00,13.71,13.74,13.69,13.7,156400.0,12.5116,12.539,12.4933,12.5025,156400.0
2013-11-05 09:40:00,13.7,13.73,13.7,13.71,188000.0,12.5025,12.5298,12.5025,12.5116,188000.0
2013-11-05 09:45:00,13.69,13.7,13.67,13.68,94000.0,12.4933,12.5025,12.4751,12.4842,94000.0
2013-11-05 09:50:00,13.66,13.68,13.65,13.66,57600.0,12.466,12.4842,12.4568,12.466,57600.0
2013-11-05 09:55:00,13.65,13.65,13.61,13.65,227200.0,12.4568,12.4568,12.4203,12.4568,227200.0
2013-11-05 10:00:00,13.65,13.66,13.58,13.66,303200.0,12.4568,12.466,12.393,12.466,303200.0
2013-11-05 10:05:00,13.65,13.68,13.63,13.68,48400.0,12.4568,12.4842,12.4386,12.4842,48400.0
2013-11-05 10:10:00,13.68,13.68,13.64,13.64,68400.0,12.4842,12.4842,12.4477,12.4477,68400.0
2013-11-05 10:15:00,13.64,13.66,13.64,13.65,44800.0,12.4477,12.466,12.4477,12.4568,44800.0
2013-11-05 10:20:00,13.65,13.67,13.63,13.67,69600.0,12.4568,12.4751,12.4386,12.4751,69600.0
2013-11-05 10:25:00,13.67,13.68,13.66,13.68,123600.0,12.4751,12.4842,12.466,12.4842,123600.0
2013-11-05 10:30:00,13.67,13.7,13.67,13.69,190400.0,12.4751,12.5025,12.4751,12.4933,190400.0
2013-11-05 10:35:00,13.7,13.71,13.69,13.71,27600.0,12.5025,12.5116,12.4933,12.5116,27600.0
2013-11-05 10:40:00,13.72,13.74,13.72,13.73,122800.0,12.5207,12.539,12.5207,12.5298,122800.0
2013-11-05 10:45:00,13.73,13.74,13.72,13.74,98800.0,12.5298,12.539,12.5207,12.539,98800.0
2013-11-05 10:50:00,13.73,13.78,13.73,13.77,98000.0,12.5298,12.5755,12.5298,12.5663,98000.0
2013-11-05 10:55:00,13.78,13.79,13.77,13.77,155600.0,12.5755,12.5846,12.5663,12.5663,155600.0
2013-11-05 11:00:00,13.78,13.8,13.77,13.79,63200.0,12.5755,12.5937,12.5663,12.5846,63200.0
2013-11-05 11:05:00,13.78,13.79,13.78,13.79,27200.0,12.5755,12.5846,12.5755,12.5846,27200.0
2013-11-05 11:10:00,13.79,13.79,13.76,13.76,37600.0,12.5846,12.5846,12.5572,12.5572,37600.0
2013-11-05 11:15:00,13.76,13.77,13.76,13.77,20000.0,12.5572,12.5663,12.5572,12.5663,20000.0
2013-11-05 11:20:00,13.76,13.76,13.74,13.76,52400.0,12.5572,12.5572,12.539,12.5572,52400.0
2013-11-05 11:25:00,13.76,13.77,13.75,13.75,29200.0,12.5572,12.5663,12.5481,12.5481,29200.0
2013-11-05 11:30:00,13.75,13.77,13.74,13.77,64000.0,12.5481,12.5663,12.539,12.5663,64000.0
2013-11-05 11:35:00,13.77,13.78,13.76,13.77,10800.0,12.5663,12.5755,12.5572,12.5663,10800.0
2013-11-05 11:40:00,13.77,13.79,13.77,13.79,10800.0,12.5663,12.5846,12.5663,12.5846,10800.0
2013-11-05 11:45:00,13.79,13.79,13.77,13.78,33200.0,12.5846,12.5846,12.5663,12.5755,33200.0
2013-11-05 11:50:00,13.79,13.8,13.78,13.79,24000.0,12.5846,12.5937,12.5755,12.5846,24000.0
2013-11-05 11:55:00,13.8,13.8,13.8,13.8,25600.0,12.5937,12.5937,12.5937,12.5937,25600.0
2013-11-05 12:00:00,13.79,13.8,13.79,13.8,67600.0,12.5846,12.5937,12.5846,12.5937,67600.0
2013-11-05 12:05:00,13.8,13.8,13.79,13.79,12800.0,12.5937,12.5937,12.5846,12.5846,12800.0
2013-11-05 12:10:00,13.79,13.8,13.79,13.8,9600.0,12.5846,12.5937,12.5846,12.5937,9600.0
2013-11-05 12:15:00,13.8,13.81,13.8,13.81,25200.0,12.5937,12.6028,12.5937,12.6028,25200.0
2013-11-05 12:20:00,13.81,13.86,13.81,13.85,103600.0,12.6028,12.6485,12.6028,12.6394,103600.0
2013-11-05 12:25:00,13.85,13.85,13.84,13.85,56400.0,12.6394,12.6394,12.6302,12.6394,56400.0
2013-11-05 12:30:00,13.85,13.85,13.84,13.84,28400.0,12.6394,12.6394,12.6302,12.6302,28400.0
2013-11-05 12:35:00,13.84,13.84,13.83,13.84,19200.0,12.6302,12.6302,12.6211,12.6302,19200.0
2013-11-05 12:40:00,13.84,13.85,13.83,13.85,7200.0,12.6302,12.6394,12.6211,12.6394,7200.0
2013-11-05 12:45:00,13.83,13.83,13.81,13.81,36400.0,12.6211,12.6211,12.6028,12.6028,36400.0
2013-11-05 12:50:00,13.82,13.83,13.82,13.82,7200.0,12.612,12.6211,12.612,12.612,7200.0
2013-11-05 12:55:00,13.83,13.84,13.81,13.82,9600.0,12.6211,12.6302,12.6028,12.612,9600.0
2013-11-05 13:00:00,13.82,13.83,13.82,13.82,7200.0,12.612,12.6211,12.612,12.612,7200.0
2013-11-05 13:05:00,13.83,13.84,13.82,13.83,21200.0,12.6211,12.6302,12.612,12.6211,21200.0
2013-11-05 13:10:00,13.83,13.84,13.83,13.84,12000.0,12.6211,12.6302,12.6211,12.6302,12000.0
2013-11-05 13:15:00,13.83,13.85,13.83,13.84,22000.0,12.6211,12.6394,12.6211,12.6302,22000.0
2013-11-05 13:20:00,13.84,13.84,13.83,13.83,2800.0,12.6302,12.6302,12.6211,12.6211,2800.0
2013-11-05 13:25:00,13.84,13.84,13.83,13.84,5600.0,12.6302,12.6302,12.6211,12.6302,5600.0
2013-11-05 13:30:00,13.84,13.85,13.84,13.84,28400.0,12.6302,12.6394,12.6302,12.6302,28400.0
2013-11-05 13:35:00,13.85,13.85,13.82,13.82,7600.0,12.6394,12.6394,12.612,12.612,7600.0
2013-11-05 13:40:00,13.82,13.82,13.81,13.82,24000.0,12.612,12.612,12.6028,12.612,24000.0
2013-11-05 13:45:00,13.82,13.82,13.81,13.81,16400.0,12.612,12.612,12.6028,12.6028,16400.0
2013-11-05 13:50:00,13.81,13.81,13.79,13.79,40000.0,12.6028,12.6028,12.5846,12.5846,40000.0
2013-11-05 13:55:00,13.79,13.8,13.77,13.78,64000.0,12.5846,12.5937,12.5663,12.5755,64000.0
2013-11-05 14:00:00,13.78,13.8,13.78,13.8,34000.0,12.5755,12.5937,12.5755,12.5937,34000.0
2013-11-05 14:05:00,13.8,13.8,13.79,13.79,12800.0,12.5937,12.5937,12.5846,12.5846,12800.0
2013-11-05 14:10:00,13.79,13.81,13.79,13.81,14800.0,12.5846,12.6028,12.5846,12.6028,14800.0
2013-11-05 14:15:00,13.81,13.81,13.8,13.8,50000.0,12.6028,12.6028,12.5937,12.5937,50000.0
2013-11-05 14:20:00,13.8,13.83,13.8,13.83,16800.0,12.5937,12.6211,12.5937,12.6211,16800.0
2013-11-05 14:25:00,13.83,13.84,13.83,13.83,9600.0,12.6211,12.6302,12.6211,12.6211,9600.0
2013-11-05 14:30:00,13.83,13.85,13.83,13.85,56800.0,12.6211,12.6394,12.6211,12.6394,56800.0
2013-11-05 14:35:00,13.86,13.86,13.83,13.84,17200.0,12.6485,12.6485,12.6211,12.6302,17200.0
2013-11-05 14:40:00,13.84,13.85,13.84,13.84,16000.0,12.6302,12.6394,12.6302,12.6302,16000.0
2013-11-05 14:45:00,13.84,13.84,13.82,13.82,30000.0,12.6302,12.6302,12.612,12.612,30000.0
2013-11-05 14:50:00,13.83,13.84,13.82,13.82,35200.0,12.6211,12.6302,12.612,12.612,35200.0
2013-11-05 14:55:00,13.82,13.83,13.82,13.83,8000.0,12.612,12.6211,12.612,12.6211,8000.0
2013-11-05 15:00:00,13.83,13.84,13.83,13.83,16400.0,12.6211,12.6302,12.6211,12.6211,16400.0
2013-11-05 15:05:00,13.83,13.86,13.83,13.85,48000.0,12.6211,12.6485,12.6211,12.6394,48000.0
2013-11-05 15:10:00,13.85,13.85,13.82,13.82,64000.0,12.6394,12.6394,12.612,12.612,64000.0
2013-11-05 15:15:00,13.82,13.83,13.82,13.83,37600.0,12.612,12.6211,12.612,12.6211,37600.0
2013-11-05 15:20:00,13.83,13.83,13.79,13.79,85600.0,12.6211,12.6211,12.5846,12.5846,85600.0
2013-11-05 15:25:00,13.8,13.8,13.79,13.8,35600.0,12.5937,12.5937,12.5846,12.5937,35600.0
2013-11-05 15:30:00,13.79,13.81,13.79,13.81,29600.0,12.5846,12.6028,12.5846,12.6028,29600.0
2013-11-05 15:35:00,13.81,13.81,13.78,13.81,20800.0,12.6028,12.6028,12.5755,12.6028,20800.0
2013-11-05 15:40:00,13.81,13.83,13.78,13.78,93600.0,12.6028,12.6211,12.5755,12.5755,93600.0
2013-11-05 15:45:00,13.78,13.81,13.78,13.79,56800.0,12.5755,12.6028,12.5755,12.5846,56800.0
2013-11-05 15:50:00,13.79,13.8,13.79,13.8,42400.0,12.5846,12.5937,12.5846,12.5937,42400.0
2013-11-05 15:55:00,13.8,13.81,13.75,13.76,576800.0,12.5937,12.6028,12.5481,12.5572,576800.0
2013-11-06 09:30:00,13.93,13.95,13.89,13.89,231200.0,12.7124,12.7306,12.6759,12.6759,231200.0
2013-11-06 09:35:00,13.91,13.93,13.9,13.92,142800.0,12.6941,12.7124,12.685,12.7032,142800.0
2013-11-06 09:40:00,13.93,13.93,13.89,13.9,23200.0,12.7124,12.7124,12.6759,12.685,23200.0
2013-11-06 09:45:00,13.91,14.0,13.9,13.99,141200.0,12.6941,12.7762,12.685,12.7671,141200.0
2013-11-06 09:50:00,13.99,14.02,13.99,14.0,239600.0,12.7671,12.7945,12.7671,12.7762,239600.0
2013-11-06 09:55:00,14.03,14.04,14.0,14.0,87200.0,12.8036,12.8127,12.7762,12.7762,87200.0
2013-11-06 10:00:00,14.01,14.03,13.99,14.02,68400.0,12.7854,12.8036,12.7671,12.7945,68400.0
2013-11-06 10:05:00,14.02,14.03,13.99,14.0,58800.0,12.7945,12.8036,12.7671,12.7762,58800.0
2013-11-06 10:10:00,14.0,14.02,13.99,13.99,34800.0,12.7762,12.7945,12.7671,12.7671,34800.0
2013-11-06 10:15:00,13.99,14.0,13.97,13.98,78400.0,12.7671,12.7762,12.7489,12.758,78400.0
2013-11-06 10:20:00,13.97,13.98,13.96,13.98,66000.0,12.7489,12.758,12.7397,12.758,66000.0
2013-11-06 10:25:00,13.97,13.97,13.93,13.93,87600.0,12.7489,12.7489,12.7124,12.7124,87600.0
2013-11-06 10:30:00,13.92,13.92,13.89,13.9,135600.0,12.7032,12.7032,12.6759,12.685,135600.0
2013-11-06 10:35:00,13.91,13.93,13.91,13.91,84400.0,12.6941,12.7124,12.6941,12.6941,84400.0
2013-11-06 10:40:00,13.91,13.92,13.9,13.91,66800.0,12.6941,12.7032,12.685,12.6941,66800.0
2013-11-06 10:45:00,13.91,13.93,13.9,13.92,40000.0,12.6941,12.7124,12.685,12.7032,40000.0
2013-11-06 10:50:00,13.9,13.9,13.86,13.86,68800.0,12.685,12.685,12.6485,12.6485,68800.0
2013-11-06 10:55:00,13.85,13.88,13.85,13.88,93600.0,12.6394,12.6667,12.6394,12.6667,93600.0
2013-11-06 11:00:00,13.88,13.88,13.81,13.82,59200.0,12.6667,12.6667,12.6028,12.612,59200.0
2013-11-06 11:05:00,13.81,13.84,13.81,13.83,25600.0,12.6028,12.6302,12.6028,12.6211,25600.0
2013-11-06 11:10:00,13.83,13.87,13.83,13.87,67200.0,12.6211,12.6576,12.6211,12.6576,67200.0
2013-11-06 11:15:00,13.87,13.87,13.86,13.87,46400.0,12.6576,12.6576,12.6485,12.6576,46400.0
2013-11-06 11:20:00,13.87,13.89,13.87,13.89,25600.0,12.6576,12.6759,12.6576,12.6759,25600.0
2013-11-06 11:25:00,13.88,13.9,13.88,13.89,12400.0,12.6667,12.685,12.6667,12.6759,12400.0
2013-11-06 11:30:00,13.89,13.9,13.89,13.9,57200.0,12.6759,12.685,12.6759,12.685,57200.0
2013-11-06 11:35:00,13.9,13.9,13.88,13.88,10800.0,12.685,12.685,12.6667,12.6667,10800.0
2013-11-06 11:40:00,13.87,13.87,13.86,13.86,4400.0,12.6576,12.6576,12.6485,12.6485,4400.0
2013-11-06 11:45:00,13.89,13.89,13.88,13.89,6800.0,12.6759,12.6759,12.6667,12.6759,6800.0
2013-11-06 11:50:00,13.91,13.92,13.9,13.9,10800.0,12.6941,12.7032,12.685,12.685,10800.0
2013-11-06 11:55:00,13.89,13.9,13.88,13.88,25200.0,12.6759,12.685,12.6667,12.6667,25200.0
2013-11-06 12:00:00,13.87,13.89,13.87,13.88,13600.0,12.6576,12.6759,12.6576,12.6667,13600.0
2013-11-06 12:05:00,13.89,13.9,13.88,13.9,7200.0,12.6759,12.685,12.6667,12.685,7200.0
2013-11-06 12:10:00,13.89,13.9,13.88,13.88,10800.0,12.6759,12.685,12.6667,12.6667,10800.0
2013-11-06 12:15:00,13.88,13.89,13.87,13.89,26400.0,12.6667,12.6759,12.6576,12.6759,26400.0
2013-11-06 12:20:00,13.89,13.91,13.89,13.91,5200.0,12.6759,12.6941,12.6759,12.6941,5200.0
2013-11-06 12:25:00,13.91,13.91,13.9,13.91,64800.0,12.6941,12.6941,12.685,12.6941,64800.0
2013-11-06 12:30:00,13.91,13.92,13.9,13.91,15200.0,12.6941,12.7032,12.685,12.6941,15200.0
2013-11-06 12:35:00,13.9,13.94,13.9,13.93,66800.0,12.685,12.7215,12.685,12.7124,66800.0
2013-11-06 12:40:00,13.93,13.93,13.92,13.93,2400.0,12.7124,12.7124,12.7032,12.7124,2400.0
2013-11-06 12:45:00,13.92,13.93,13.92,13.92,5600.0,12.7032,12.7124,12.7032,12.7032,5600.0
2013-11-06 12:50:00,13.92,13.93,13.92,13.93,7200.0,12.7032,12.7124,12.7032,12.7124,7200.0
2013-11-06 12:55:00,13.93,13.93,13.91,13.91,33600.0,12.7124,12.7124,12.6941,12.6941,33600.0
2013-11-06 13:00:00,13.9,13.9,13.9,13.9,13200.0,12.685,12.685,12.685,12.685,13200.0
2013-11-06 13:05:00,13.9,13.9,13.9,13.9,12000.0,12.685,12.685,12.685,12.685,12000.0
2013-11-06 13:10:00,13.91,13.92,13.91,13.92,55200.0,12.6941,12.7032,12.6941,12.7032,55200.0
2013-11-06 13:15:00,13.92,13.92,13.91,13.92,4000.0,12.7032,12.7032,12.6941,12.7032,4000.0
2013-11-06 13:20:00,13.92,13.93,13.91,13.91,6800.0,12.7032,12.7124,12.6941,12.6941,6800.0
2013-11-06 13:25:00,13.92,13.95,13.92,13.95,36400.0,12.7032,12.7306,12.7032,12.7306,36400.0
2013-11-06 13:30:00,13.96,13.96,13.94,13.95,11200.0,12.7397,12.7397,12.7215,12.7306,11200.0
2013-11-06 13:35:00,13.94,13.94,13.93,13.93,49600.0,12.7215,12.7215,12.7124,12.7124,49600.0
2013-11-06 13:40:00,13.93,13.94,13.92,13.92,8000.0,12.7124,12.7215,12.7032,12.7032,8000.0
2013-11-06 13:45:00,13.93,13.93,13.92,13.93,10400.0,12.7124,12.7124,12.7032,12.7124,10400.0
2013-11-06 13:50:00,13.93,13.94,13.92,13.92,10800.0,12.7124,12.7215,12.7032,12.7032,10800.0
2013-11-06 13:55:00,13.93,13.93,13.93,13.93,2000.0,12.7124,12.7124,12.7124,12.7124,2000.0
2013-11-06 14:00:00,13.93,13.94,13.93,13.93,2400.0,12.7124,12.7215,12.7124,12.7124,2400.0
2013-11-06 14:05:00,13.93,13.93,13.9,13.9,70000.0,12.7124,12.7124,12.685,12.685,70000.0
2013-11-06 14:10:00,13.9,13.92,13.9,13.92,14000.0,12.685,12.7032,12.685,12.7032,14000.0
2013-11-06 14:15:00,13.91,13.91,13.9,13.9,2800.0,12.6941,12.6941,12.685,12.685,2800.0
2013-11-06 14:20:00,13.9,13.91,13.89,13.9,15200.0,12.685,12.6941,12.6759,12.685,15200.0
2013-11-06 14:25:00,13.89,13.91,13.89,13.9,20400.0,12.6759,12.6941,12.6759,12.685,20400.0
2013-11-06 14:30:00,13.91,13.93,13.91,13.92,20800.0,12.6941,12.7124,12.6941,12.7032,20800.0
2013-11-06 14:35:00,13.92,13.93,13.92,13.92,8800.0,12.7032,12.7124,12.7032,12.7032,8800.0
2013-11-06 14:40:00,13.91,13.93,13.91,13.93,30400.0,12.6941,12.7124,12.6941,12.7124,30400.0
2013-11-06 14:45:00,13.92,13.93,13.92,13.93,1600.0,12.7032,12.7124,12.7032,12.7124,1600.0
2013-11-06 14:50:00,13.94,13.94,13.93,13.93,8400.0,12.7215,12.7215,12.7124,12.7124,8400.0
2013-11-06 14:55:00,13.93,13.93,13.93,13.93,4400.0,12.7124,12.7124,12.7124,12.7124,4400.0
2013-11-06 15:00:00,13.93,13.93,13.92,13.93,11600.0,12.7124,12.7124,12.7032,12.7124,11600.0
2013-11-06 15:05:00,13.93,13.94,13.93,13.94,1600.0,12.7124,12.7215,12.7124,12.7215,1600.0
2013-11-06 15:10:00,13.94,13.94,13.92,13.92,56400.0,12.7215,12.7215,12.7032,12.7032,56400.0
2013-11-06 15:15:00,13.92,13.93,13.92,13.93,14000.0,12.7032,12.7124,12.7032,12.7124,14000.0
2013-11-06 15:20:00,13.94,13.96,13.94,13.96,16800.0,12.7215,12.7397,12.7215,12.7397,16800.0
2013-11-06 15:25:00,13.95,13.96,13.93,13.93,67200.0,12.7306,12.7397,12.7124,12.7124,67200.0
2013-11-06 15:30:00,13.93,13.93,13.9,13.91,27200.0,12.7124,12.7124,12.685,12.6941,27200.0
2013-11-06 15:35:00,13.92,13.92,13.89,13.91,24800.0,12.7032,12.7032,12.6759,12.6941,24800.0
2013-11-06 15:40:00,13.9,13.92,13.9,13.92,21200.0,12.685,12.7032,12.685,12.7032,21200.0
2013-11-06 15:45:00,13.92,13.93,13.9,13.9,53600.0,12.7032,12.7124,12.685,12.685,53600.0
2013-11-06 15:50:00,13.91,13.94,13.9,13.94,96800.0,12.6941,12.7215,12.685,12.7215,96800.0
2013-11-06 15:55:00,13.94,13.97,13.93,13.97,219600.0,12.7215,12.7489,12.7124,12.7489,219600.0
2013-11-07 09:30:00,14.05,14.05,14.01,14.01,174000.0,12.8219,12.8219,12.7854,12.7854,174000.0
2013-11-07 09:35:00,14.02,14.04,14.0,14.03,124000.0,12.7945,12.8127,12.7762,12.8036,124000.0
2013-11-07 09:40:00,14.04,14.06,14.04,14.06,71200.0,12.8127,12.831,12.8127,12.831,71200.0
2013-11-07 09:45:00,14.07,14.07,14.01,14.01,33200.0,12.8401,12.8401,12.7854,12.7854,33200.0
2013-11-07 09:50:00,14.01,14.02,13.95,13.97,110400.0,12.7854,12.7945,12.7306,12.7489,110400.0
2013-11-07 09:55:00,13.96,13.97,13.95,13.96,65200.0,12.7397,12.7489,12.7306,12.7397,65200.0
2013-11-07 10:00:00,13.95,13.97,13.93,13.97,77600.0,12.7306,12.7489,12.7124,12.7489,77600.0
2013-11-07 10:05:00,13.96,13.97,13.88,13.89,144400.0,12.7397,12.7489,12.6667,12.6759,144400.0
2013-11-07 10:10:00,13.88,13.89,13.84,13.86,194400.0,12.6667,12.6759,12.6302,12.6485,194400.0
2013-11-07 10:15:00,13.87,13.87,13.79,13.8,132000.0,12.6576,12.6576,12.5846,12.5937,132000.0
2013-11-07 10:20:00,13.79,13.82,13.78,13.82,96000.0,12.5846,12.612,12.5755,12.612,96000.0
2013-11-07 10:25:00,13.81,13.84,13.8,13.84,160400.0,12.6028,12.6302,12.5937,12.6302,160400.0
2013-11-07 10:30:00,13.84,13.84,13.74,13.74,234000.0,12.6302,12.6302,12.539,12.539,234000.0
2013-11-07 10:35:00,13.73,13.76,13.72,13.75,188000.0,12.5298,12.5572,12.5207,12.5481,188000.0
2013-11-07 10:40:00,13.74,13.79,13.74,13.76,120800.0,12.539,12.5846,12.539,12.5572,120800.0
2013-11-07 10:45:00,13.76,13.78,13.75,13.77,83200.0,12.5572,12.5755,12.5481,12.5663,83200.0
2013-11-07 10:50:00,13.79,13.81,13.77,13.81,81600.0,12.5846,12.6028,12.5663,12.6028,81600.0
2013-11-07 10:55:00,13.81,13.81,13.75,13.75,110400.0,12.6028,12.6028,12.5481,12.5481,110400.0
2013-11-07 11:00:00,13.75,13.76,13.72,13.75,176000.0,12.5481,12.5572,12.5207,12.5481,176000.0
2013-11-07 11:05:00,13.76,13.79,13.71,13.71,111200.0,12.5572,12.5846,12.5116,12.5116,111200.0
2013-11-07 11:10:00,13.71,13.74,13.68,13.69,242800.0,12.5116,12.539,12.4842,12.4933,242800.0
2013-11-07 11:15:00,13.69,13.69,13.63,13.63,163600.0,12.4933,12.4933,12.4386,12.4386,163600.0
2013-11-07 11:20:00,13.64,13.69,13.62,13.69,216000.0,12.4477,12.4933,12.4295,12.4933,216000.0
2013-11-07 11:25:00,13.68,13.69,13.65,13.68,106800.0,12.4842,12.4933,12.4568,12.4842,106800.0
2013-11-07 11:30:00,13.68,13.72,13.66,13.72,92800.0,12.4842,12.5207,12.466,12.5207,92800.0
2013-11-07 11:35:00,13.72,13.74,13.72,13.72,107200.0,12.5207,12.539,12.5207,12.5207,107200.0
2013-11-07 11:40:00,13.72,13.73,13.7,13.72,37600.0,12.5207,12.5298,12.5025,12.5207,37600.0
2013-11-07 11:45:00,13.72,13.76,13.72,13.74,72400.0,12.5207,12.5572,12.5207,12.539,72400.0
2013-11-07 11:50:00,13.75,13.78,13.75,13.76,95200.0,12.5481,12.5755,12.5481,12.5572,95200.0
2013-11-07 11:55:00,13.77,13.77,13.76,13.77,55200.0,12.5663,12.5663,12.5572,12.5663,55200.0
2013-11-07 12:00:00,13.78,13.79,13.77,13.79,65200.0,12.5755,12.5846,12.5663,12.5846,65200.0
2013-11-07 12:05:00,13.8,13.82,13.8,13.81,98400.0,12.5937,12.612,12.5937,12.6028,98400.0
2013-11-07 12:10:00,13.81,13.84,13.81,13.83,64400.0,12.6028,12.6302,12.6028,12.6211,64400.0
2013-11-07 12:15:00,13.83,13.83,13.81,13.81,62000.0,12.6211,12.6211,12.6028,12.6028,62000.0
2013-11-07 12:20:00,13.81,13.81,13.79,13.8,48800.0,12.6028,12.6028,12.5846,12.5937,48800.0
2013-11-07 12:25:00,13.8,13.81,13.78,13.8,46400.0,12.5937,12.6028,12.5755,12.5937,46400.0
2013-11-07 12:30:00,13.8,13.81,13.79,13.8,50400.0,12.5937,12.6028,12.5846,12.5937,50400.0
2013-11-07 12:35:00,13.79,13.79,13.76,13.77,84400.0,12.5846,12.5846,12.5572,12.5663,84400.0
2013-11-07 12:40:00,13.77,13.8,13.77,13.8,61600.0,12.5663,12.5937,12.5663,12.5937,61600.0
2013-11-07 12:45:00,13.8,13.8,13.79,13.79,16000.0,12.5937,12.5937,12.5846,12.5846,16000.0
2013-11-07 12:50:00,13.78,13.78,13.74,13.74,35200.0,12.5755,12.5755,12.539,12.539,35200.0
2013-11-07 12:55:00,13.75,13.75,13.73,13.74,27600.0,12.5481,12.5481,12.5298,12.539,27600.0
2013-11-07 13:00:00,13.73,13.75,13.73,13.74,51200.0,12.5298,12.5481,12.5298,12.539,51200.0
2013-11-07 13:05:00,13.74,13.74,13.71,13.72,71200.0,12.539,12.539,12.5116,12.5207,71200.0
2013-11-07 13:10:00,13.73,13.73,13.71,13.71,74800.0,12.5298,12.5298,12.5116,12.5116,74800.0
2013-11-07 13:15:00,13.71,13.71,13.7,13.71,58400.0,12.5116,12.5116,12.5025,12.5116,58400.0
2013-11-07 13:20:00,13.71,13.73,13.66,13.67,102000.0,12.5116,12.5298,12.466,12.4751,102000.0
2013-11-07 13:25:00,13.68,13.68,13.63,13.64,119600.0,12.4842,12.4842,12.4386,12.4477,119600.0
2013-11-07 13:30:00,13.64,13.66,13.63,13.64,148000.0,12.4477,12.466,12.4386,12.4477,148000.0
2013-11-07 13:35:00,13.65,13.66,13.61,13.65,202400.0,12.4568,12.466,12.4203,12.4568,202400.0
2013-11-07 13:40:00,13.65,13.66,13.64,13.65,110000.0,12.4568,12.466,12.4477,12.4568,110000.0
2013-11-07 13:45:00,13.65,13.66,13.6,13.6,194800.0,12.4568,12.466,12.4112,12.4112,194800.0
2013-11-07 13:50:00,13.6,13.63,13.59,13.59,124400.0,12.4112,12.4386,12.4021,12.4021,124400.0
2013-11-07 13:55:00,13.59,13.63,13.59,13.61,79600.0,12.4021,12.4386,12.4021,12.4203,79600.0
2013-11-07 14:00:00,13.61,13.61,13.5,13.52,413200.0,12.4203,12.4203,12.3199,12.3382,413200.0
2013-11-07 14:05:00,13.53,13.55,13.52,13.53,157600.0,12.3473,12.3656,12.3382,12.3473,157600.0
2013-11-07 14:10:00,13.53,13.58,13.53,13.54,78400.0,12.3473,12.393,12.3473,12.3564,78400.0
2013-11-07 14:15:00,13.54,13.55,13.51,13.55,128400.0,12.3564,12.3656,12.3291,12.3656,128400.0
2013-11-07 14:20:00,13.54,13.54,13.53,13.54,89600.0,12.3564,12.3564,12.3473,12.3564,89600.0
2013-11-07 14:25:00,13.54,13.56,13.52,13.52,20400.0,12.3564,12.3747,12.3382,12.3382,20400.0
2013-11-07 14:30:00,13.52,13.52,13.46,13.51,267200.0,12.3382,12.3382,12.2834,12.3291,267200.0
2013-11-07 14:35:00,13.51,13.53,13.48,13.52,89200.0,12.3291,12.3473,12.3017,12.3382,89200.0
2013-11-07 14:40:00,13.52,13.54,13.52,13.54,48400.0,12.3382,12.3564,12.3382,12.3564,48400.0
2013-11-07 14:45:00,13.54,13.57,13.53,13.57,117200.0,12.3564,12.3838,12.3473,12.3838,117200.0
2013-11-07 14:50:00,13.56,13.58,13.54,13.58,82000.0,12.3747,12.393,12.3564,12.393,82000.0
2013-11-07 14:55:00,13.57,13.59,13.56,13.57,121200.0,12.3838,12.4021,12.3747,12.3838,121200.0
2013-11-07 15:00:00,13.57,13.58,13.54,13.55,87200.0,12.3838,12.393,12.3564,12.3656,87200.0
2013-11-07 15:05:00,13.55,13.56,13.52,13.52,104000.0,12.3656,12.3747,12.3382,12.3382,104000.0
2013-11-07 15:10:00,13.51,13.53,13.51,13.51,78800.0,12.3291,12.3473,12.3291,12.3291,78800.0
2013-11-07 15:15:00,13.5,13.51,13.47,13.49,140400.0,12.3199,12.3291,12.2926,12.3108,140400.0
2013-11-07 15:20:00,13.49,13.53,13.49,13.49,135600.0,12.3108,12.3473,12.3108,12.3108,135600.0
2013-11-07 15:25:00,13.48,13.5,13.43,13.43,154400.0,12.3017,12.3199,12.2561,12.2561,154400.0
2013-11-07 15:30:00,13.43,13.46,13.42,13.44,115600.0,12.2561,12.2834,12.2469,12.2652,115600.0
2013-11-07 15:35:00,13.44,13.47,13.4,13.47,121600.0,12.2652,12.2926,12.2287,12.2926,121600.0
2013-11-07 15:40:00,13.47,13.47,13.43,13.44,92000.0,12.2926,12.2926,12.2561,12.2652,92000.0
2013-11-07 15:45:00,13.43,13.46,13.41,13.42,130000.0,12.2561,12.2834,12.2378,12.2469,130000.0
2013-11-07 15:50:00,13.42,13.46,13.39,13.41,279200.0,12.2469,12.2834,12.2196,12.2378,279200.0
2013-11-07 15:55:00,13.42,13.45,13.39,13.43,395600.0,12.2469,12.2743,12.2196,12.2561,395600.0
2013-11-08 09:30:00,13.41,13.5,13.41,13.47,286400.0,12.2378,12.3199,12.2378,12.2926,286400.0
2013-11-08 09:35:00,13.49,13.5,13.43,13.46,133200.0,12.3108,12.3199,12.2561,12.2834,133200.0
2013-11-08 09:40:00,13.47,13.55,13.45,13.55,127600.0,12.2926,12.3656,12.2743,12.3656,127600.0
2013-11-08 09:45:00,13.55,13.56,13.51,13.53,132000.0,12.3656,12.3747,12.3291,12.3473,132000.0
2013-11-08 09:50:00,13.53,13.54,13.48,13.48,139200.0,12.3473,12.3564,12.3017,12.3017,139200.0
2013-11-08 09:55:00,13.49,13.52,13.42,13.44,77200.0,12.3108,12.3382,12.2469,12.2652,77200.0
2013-11-08 10:00:00,13.44,13.49,13.44,13.49,62800.0,12.2652,12.3108,12.2652,12.3108,62800.0
2013-11-08 10:05:00,13.49,13.54,13.47,13.54,38800.0,12.3108,12.3564,12.2926,12.3564,38800.0
2013-11-08 10:10:00,13.55,13.56,13.52,13.55,132000.0,12.3656,12.3747,12.3382,12.3656,132000.0
2013-11-08 10:15:00,13.54,13.64,13.54,13.62,175200.0,12.3564,12.4477,12.3564,12.4295,175200.0
2013-11-08 10:20:00,13.63,13.67,13.63,13.64,152000.0,12.4386,12.4751,12.4386,12.4477,152000.0
2013-11-08 10:25:00,13.64,13.65,13.62,13.65,66400.0,12.4477,12.4568,12.4295,12.4568,66400.0
2013-11-08 10:30:00,13.66,13.73,13.66,13.73,334800.0,12.466,12.5298,12.466,12.5298,334800.0
2013-11-08 10:35:00,13.72,13.72,13.69,13.7,89600.0,12.5207,12.5207,12.4933,12.5025,89600.0
2013-11-08 10:40:00,13.7,13.71,13.66,13.68,122400.0,12.5025,12.5116,12.466,12.4842,122400.0
2013-11-08 10:45:00,13.68,13.72,13.66,13.72,75200.0,12.4842,12.5207,12.466,12.5207,75200.0
2013-11-08 10:50:00,13.7,13.7,13.65,13.67,34000.0,12.5025,12.5025,12.4568,12.4751,34000.0
2013-11-08 10:55:00,13.69,13.72,13.69,13.71,22000.0,12.4933,12.5207,12.4933,12.5116,22000.0
2013-11-08 11:00:00,13.72,13.74,13.69,13.7,52000.0,12.5207,12.539,12.4933,12.5025,52000.0
2013-11-08 11:05:00,13.69,13.69,13.67,13.68,44800.0,12.4933,12.4933,12.4751,12.4842,44800.0
2013-11-08 11:10:00,13.69,13.71,13.68,13.7,18800.0,12.4933,12.5116,12.4842,12.5025,18800.0
2013-11-08 11:15:00,13.7,13.72,13.69,13.71,28400.0,12.5025,12.5207,12.4933,12.5116,28400.0
2013-11-08 11:20:00,13.72,13.72,13.69,13.7,18800.0,12.5207,12.5207,12.4933,12.5025,18800.0
2013-11-08 11:25:00,13.69,13.71,13.69,13.7,32000.0,12.4933,12.5116,12.4933,12.5025,32000.0
2013-11-08 11:30:00,13.7,13.7,13.69,13.69,19200.0,12.5025,12.5025,12.4933,12.4933,19200.0
2013-11-08 11:35:00,13.7,13.76,13.7,13.74,89200.0,12.5025,12.5572,12.5025,12.539,89200.0
2013-11-08 11:40:00,13.74,13.74,13.71,13.72,42400.0,12.539,12.539,12.5116,12.5207,42400.0
2013-11-08 11:45:00,13.72,13.72,13.71,13.72,20400.0,12.5207,12.5207,12.5116,12.5207,20400.0
2013-11-08 11:50:00,13.72,13.74,13.72,13.73,18400.0,12.5207,12.539,12.5207,12.5298,18400.0
2013-11-08 11:55:00,13.74,13.75,13.73,13.73,43200.0,12.539,12.5481,12.5298,12.5298,43200.0
2013-11-08 12:00:00,13.74,13.77,13.74,13.76,48000.0,12.539,12.5663,12.539,12.5572,48000.0
2013-11-08 12:05:00,13.76,13.78,13.76,13.78,46800.0,12.5572,12.5755,12.5572,12.5755,46800.0
2013-11-08 12:10:00,13.77,13.78,13.76,13.76,3600.0,12.5663,12.5755,12.5572,12.5572,3600.0
2013-11-08 12:15:00,13.77,13.78,13.76,13.77,26400.0,12.5663,12.5755,12.5572,12.5663,26400.0
2013-11-08 12:20:00,13.77,13.79,13.76,13.76,30800.0,12.5663,12.5846,12.5572,12.5572,30800.0
2013-11-08 12:25:00,13.78,13.79,13.78,13.79,24800.0,12.5755,12.5846,12.5755,12.5846,24800.0
2013-11-08 12:30:00,13.79,13.79,13.77,13.77,35600.0,12.5846,12.5846,12.5663,12.5663,35600.0
2013-11-08 12:35:00,13.76,13.78,13.76,13.78,10400.0,12.5572,12.5755,12.5572,12.5755,10400.0
2013-11-08 12:40:00,13.78,13.79,13.78,13.78,13200.0,12.5755,12.5846,12.5755,12.5755,13200.0
2013-11-08 12:45:00,13.78,13.78,13.78,13.78,2400.0,12.5755,12.5755,12.5755,12.5755,2400.0
2013-11-08 12:50:00,13.78,13.78,13.76,13.77,54000.0,12.5755,12.5755,12.5572,12.5663,54000.0
2013-11-08 12:55:00,13.77,13.78,13.77,13.78,18400.0,12.5663,12.5755,12.5663,12.5755,18400.0
2013-11-08 13:00:00,13.78,13.78,13.75,13.76,21200.0,12.5755,12.5755,12.5481,12.5572,21200.0
2013-11-08 13:05:00,13.75,13.76,13.75,13.76,6800.0,12.5481,12.5572,12.5481,12.5572,6800.0
2013-11-08 13:10:00,13.75,13.77,13.74,13.77,24400.0,12.5481,12.5663,12.539,12.5663,24400.0
2013-11-08 13:15:00,13.76,13.76,13.75,13.76,4400.0,12.5572,12.5572,12.5481,12.5572,4400.0
2013-11-08 13:20:00,13.76,13.78,13.76,13.77,6000.0,12.5572,12.5755,12.5572,12.5663,6000.0
2013-11-08 13:25:00,13.77,13.82,13.77,13.81,160000.0,12.5663,12.612,12.5663,12.6028,160000.0
2013-11-08 13:30:00,13.82,13.82,13.8,13.81,14800.0,12.612,12.612,12.5937,12.6028,14800.0
2013-11-08 13:35:00,13.8,13.81,13.8,13.81,33600.0,12.5937,12.6028,12.5937,12.6028,33600.0
2013-11-08 13:40:00,13.81,13.83,13.81,13.82,14000.0,12.6028,12.6211,12.6028,12.612,14000.0
2013-11-08 13:45:00,13.82,13.85,13.82,13.85,50000.0,12.612,12.6394,12.612,12.6394,50000.0
2013-11-08 13:50:00,13.82,13.82,13.8,13.8,16800.0,12.612,12.612,12.5937,12.5937,16800.0
2013-11-08 13:55:00,13.79,13.81,13.79,13.8,29600.0,12.5846,12.6028,12.5846,12.5937,29600.0
2013-11-08 14:00:00,13.81,13.82,13.8,13.81,50000.0,12.6028,12.612,12.5937,12.6028,50000.0
2013-11-08 14:05:00,13.81,13.81,13.8,13.81,33200.0,12.6028,12.6028,12.5937,12.6028,33200.0
2013-11-08 14:10:00,13.8,13.82,13.8,13.81,50400.0,12.5937,12.612,12.5937,12.6028,50400.0
2013-11-08 14:15:00,13.81,13.82,13.8,13.81,47600.0,12.6028,12.612,12.5937,12.6028,47600.0
2013-11-08 14:20:00,13.81,13.84,13.81,13.83,70800.0,12.6028,12.6302,12.6028,12.6211,70800.0
2013-11-08 14:25:00,13.83,13.84,13.81,13.84,91600.0,12.6211,12.6302,12.6028,12.6302,91600.0
2013-11-08 14:30:00,13.84,13.84,13.81,13.81,67200.0,12.6302,12.6302,12.6028,12.6028,67200.0
2013-11-08 14:35:00,13.81,13.84,13.81,13.83,46400.0,12.6028,12.6302,12.6028,12.6211,46400.0
2013-11-08 14:40:00,13.83,13.84,13.83,13.83,56000.0,12.6211,12.6302,12.6211,12.6211,56000.0
2013-11-08 14:45:00,13.83,13.84,13.83,13.84,45200.0,12.6211,12.6302,12.6211,12.6302,45200.0
2013-11-08 14:50:00,13.84,13.84,13.83,13.83,46000.0,12.6302,12.6302,12.6211,12.6211,46000.0
2013-11-08 14:55:00,13.83,13.84,13.83,13.83,79200.0,12.6211,12.6302,12.6211,12.6211,79200.0
2013-11-08 15:00:00,13.83,13.83,13.78,13.78,87200.0,12.6211,12.6211,12.5755,12.5755,87200.0
2013-11-08 15:05:00,13.78,13.79,13.77,13.79,79200.0,12.5755,12.5846,12.5663,12.5846,79200.0
2013-11-08 15:10:00,13.79,13.8,13.78,13.79,64000.0,12.5846,12.5937,12.5755,12.5846,64000.0
2013-11-08 15:15:00,13.79,13.8,13.78,13.78,53600.0,12.5846,12.5937,12.5755,12.5755,53600.0
2013-11-08 15:20:00,13.79,13.82,13.79,13.82,92800.0,12.5846,12.612,12.5846,12.612,92800.0
2013-11-08 15:25:00,13.82,13.85,13.81,13.81,92000.0,12.612,12.6394,12.6028,12.6028,92000.0
2013-11-08 15:30:00,13.81,13.84,13.81,13.83,128400.0,12.6028,12.6302,12.6028,12.6211,128400.0
2013-11-08 15:35:00,13.83,13.87,13.83,13.86,297600.0,12.6211,12.6576,12.6211,12.6485,297600.0
2013-11-08 15:40:00,13.86,13.9,13.85,13.89,361600.0,12.6485,12.685,12.6394,12.6759,361600.0
2013-11-08 15:45:00,13.89,13.9,13.88,13.9,138400.0,12.6759,12.685,12.6667,12.685,138400.0
2013-11-08 15:50:00,13.9,13.92,13.89,13.89,171600.0,12.685,12.7032,12.6759,12.6759,171600.0
2013-11-08 15:55:00,13.9,13.96,13.9,13.94,337200.0,12.685,12.7397,12.685,12.7215,337200.0
2013-11-11 09:30:00,13.95,13.95,13.88,13.9,181200.0,12.7306,12.7306,12.6667,12.685,181200.0
2013-11-11 09:35:00,13.9,13.96,13.9,13.95,109600.0,12.685,12.7397,12.685,12.7306,109600.0
2013-11-11 09:40:00,13.94,13.96,13.92,13.93,119600.0,12.7215,12.7397,12.7032,12.7124,119600.0
2013-11-11 09:45:00,13.93,13.99,13.93,13.99,124000.0,12.7124,12.7671,12.7124,12.7671,124000.0
2013-11-11 09:50:00,13.98,14.03,13.98,14.02,148400.0,12.758,12.8036,12.758,12.7945,148400.0
2013-11-11 09:55:00,14.02,14.03,13.99,14.0,70400.0,12.7945,12.8036,12.7671,12.7762,70400.0
2013-11-11 10:00:00,14.01,14.01,13.99,13.99,134000.0,12.7854,12.7854,12.7671,12.7671,134000.0
2013-11-11 10:05:00,13.99,14.01,13.99,14.01,54000.0,12.7671,12.7854,12.7671,12.7854,54000.0
2013-11-11 10:10:00,14.0,14.02,13.99,14.01,59600.0,12.7762,12.7945,12.7671,12.7854,59600.0
2013-11-11 10:15:00,13.99,13.99,13.97,13.97,18000.0,12.7671,12.7671,12.7489,12.7489,18000.0
2013-11-11 10:20:00,13.97,13.99,13.97,13.99,35600.0,12.7489,12.7671,12.7489,12.7671,35600.0
2013-11-11 10:25:00,13.98,13.98,13.95,13.96,39600.0,12.758,12.758,12.7306,12.7397,39600.0
2013-11-11 10:30:00,13.95,13.97,13.95,13.97,78000.0,12.7306,12.7489,12.7306,12.7489,78000.0
2013-11-11 10:35:00,13.96,13.97,13.93,13.96,107200.0,12.7397,12.7489,12.7124,12.7397,107200.0
2013-11-11 10:40:00,13.96,13.97,13.95,13.96,45600.0,12.7397,12.7489,12.7306,12.7397,45600.0
2013-11-11 10:45:00,13.96,13.99,13.95,13.99,106000.0,12.7397,12.7671,12.7306,12.7671,106000.0
2013-11-11 10:50:00,13.99,13.99,13.98,13.99,18400.0,12.7671,12.7671,12.758,12.7671,18400.0
2013-11-11 10:55:00,13.99,14.0,13.99,14.0,75600.0,12.7671,12.7762,12.7671,12.7762,75600.0
2013-11-11 11:00:00,14.0,14.0,13.93,13.94,83200.0,12.7762,12.7762,12.7124,12.7215,83200.0
2013-11-11 11:05:00,13.94,13.95,13.93,13.95,56400.0,12.7215,12.7306,12.7124,12.7306,56400.0
2013-11-11 11:10:00,13.96,13.96,13.94,13.96,37600.0,12.7397,12.7397,12.7215,12.7397,37600.0
2013-11-11 11:15:00,13.96,13.97,13.96,13.96,5600.0,12.7397,12.7489,12.7397,12.7397,5600.0
2013-11-11 11:20:00,13.96,13.96,13.95,13.96,19200.0,12.7397,12.7397,12.7306,12.7397,19200.0
2013-11-11 11:25:00,13.96,13.98,13.96,13.97,10000.0,12.7397,12.758,12.7397,12.7489,10000.0
2013-11-11 11:30:00,13.97,13.97,13.96,13.96,31600.0,12.7489,12.7489,12.7397,12.7397,31600.0
2013-11-11 11:35:00,13.95,13.96,13.95,13.96,27200.0,12.7306,12.7397,12.7306,12.7397,27200.0
2013-11-11 11:40:00,13.96,13.98,13.96,13.98,20400.0,12.7397,12.758,12.7397,12.758,20400.0
2013-11-11 11:45:00,13.99,13.99,13.97,13.97,31600.0,12.7671,12.7671,12.7489,12.7489,31600.0
2013-11-11 11:50:00,13.99,13.99,13.97,13.97,25200.0,12.7671,12.7671,12.7489,12.7489,25200.0
2013-11-11 11:55:00,13.97,13.98,13.97,13.98,37200.0,12.7489,12.758,12.7489,12.758,37200.0
2013-11-11 12:00:00,13.96,13.97,13.96,13.96,50000.0,12.7397,12.7489,12.7397,12.7397,50000.0
2013-11-11 12:05:00,13.96,13.97,13.96,13.96,18400.0,12.7397,12.7489,12.7397,12.7397,18400.0
2013-11-11 12:10:00,13.96,13.97,13.95,13.97,9600.0,12.7397,12.7489,12.7306,12.7489,9600.0
2013-11-11 12:15:00,13.96,13.96,13.96,13.96,28400.0,12.7397,12.7397,12.7397,12.7397,28400.0
2013-11-11 12:20:00,13.97,13.97,13.96,13.97,16800.0,12.7489,12.7489,12.7397,12.7489,16800.0
2013-11-11 12:25:00,13.97,13.97,13.96,13.96,10800.0,12.7489,12.7489,12.7397,12.7397,10800.0
2013-11-11 12:30:00,13.96,13.97,13.96,13.96,12800.0,12.7397,12.7489,12.7397,12.7397,12800.0
2013-11-11 12:35:00,13.96,13.97,13.95,13.97,38400.0,12.7397,12.7489,12.7306,12.7489,38400.0
2013-11-11 12:40:00,13.96,13.97,13.95,13.95,19200.0,12.7397,12.7489,12.7306,12.7306,19200.0
2013-11-11 12:45:00,13.95,13.96,13.94,13.95,85600.0,12.7306,12.7397,12.7215,12.7306,85600.0
2013-11-11 12:50:00,13.95,13.95,13.95,13.95,4000.0,12.7306,12.7306,12.7306,12.7306,4000.0
2013-11-11 12:55:00,13.96,13.97,13.96,13.97,9600.0,12.7397,12.7489,12.7397,12.7489,9600.0
2013-11-11 13:00:00,13.97,13.98,13.97,13.97,18400.0,12.7489,12.758,12.7489,12.7489,18400.0
2013-11-11 13:05:00,13.98,13.99,13.97,13.99,16400.0,12.758,12.7671,12.7489,12.7671,16400.0
2013-11-11 13:10:00,13.99,13.99,13.97,13.97,6000.0,12.7671,12.7671,12.7489,12.7489,6000.0
2013-11-11 13:15:00,13.97,13.97,13.96,13.96,14400.0,12.7489,12.7489,12.7397,12.7397,14400.0
2013-11-11 13:20:00,13.96,13.97,13.96,13.97,10400.0,12.7397,12.7489,12.7397,12.7489,10400.0
2013-11-11 13:25:00,13.97,13.97,13.97,13.97,66800.0,12.7489,12.7489,12.7489,12.7489,66800.0
2013-11-11 13:30:00,13.97,13.97,13.97,13.97,45600.0,12.7489,12.7489,12.7489,12.7489,45600.0
2013-11-11 13:35:00,13.97,13.98,13.97,13.98,16000.0,12.7489,12.758,12.7489,12.758,16000.0
2013-11-11 13:40:00,13.98,13.98,13.97,13.97,18800.0,12.758,12.758,12.7489,12.7489,18800.0
2013-11-11 13:45:00,13.98,13.98,13.97,13.97,6800.0,12.758,12.758,12.7489,12.7489,6800.0
2013-11-11 13:50:00,13.97,13.97,13.96,13.96,14000.0,12.7489,12.7489,12.7397,12.7397,14000.0
2013-11-11 13:55:00,13.96,13.97,13.96,13.97,8400.0,12.7397,12.7489,12.7397,12.7489,8400.0
2013-11-11 14:00:00,13.97,13.97,13.96,13.97,13200.0,12.7489,12.7489,12.7397,12.7489,13200.0
2013-11-11 14:05:00,13.97,13.97,13.96,13.96,1200.0,12.7489,12.7489,12.7397,12.7397,1200.0
2013-11-11 14:10:00,13.97,13.97,13.96,13.97,13600.0,12.7489,12.7489,12.7397,12.7489,13600.0
2013-11-11 14:15:00,13.97,13.97,13.96,13.97,25200.0,12.7489,12.7489,12.7397,12.7489,25200.0
2013-11-11 14:20:00,13.97,13.97,13.96,13.97,38800.0,12.7489,12.7489,12.7397,12.7489,38800.0
2013-11-11 14:25:00,13.97,13.97,13.96,13.97,18400.0,12.7489,12.7489,12.7397,12.7489,18400.0
2013-11-11 14:30:00,13.97,13.97,13.96,13.96,2000.0,12.7489,12.7489,12.7397,12.7397,2000.0
2013-11-11 14:35:00,13.97,13.97,13.97,13.97,34000.0,12.7489,12.7489,12.7489,12.7489,34000.0
2013-11-11 14:40:00,13.97,13.97,13.97,13.97,23200.0,12.7489,12.7489,12.7489,12.7489,23200.0
2013-11-11 14:45:00,13.97,13.97,13.97,13.97,8400.0,12.7489,12.7489,12.7489,12.7489,8400.0
2013-11-11 14:50:00,13.97,13.97,13.96,13.96,24000.0,12.7489,12.7489,12.7397,12.7397,24000.0
2013-11-11 14:55:00,13.97,13.98,13.97,13.97,34400.0,12.7489,12.758,12.7489,12.7489,34400.0
2013-11-11 15:00:00,13.97,13.99,13.97,13.98,21600.0,12.7489,12.7671,12.7489,12.758,21600.0
2013-11-11 15:05:00,13.98,13.99,13.97,13.97,26000.0,12.758,12.7671,12.7489,12.7489,26000.0
2013-11-11 15:10:00,13.97,13.97,13.97,13.97,10400.0,12.7489,12.7489,12.7489,12.7489,10400.0
2013-11-11 15:15:00,13.97,13.98,13.97,13.97,33200.0,12.7489,12.758,12.7489,12.7489,33200.0
2013-11-11 15:20:00,13.98,13.98,13.97,13.98,43200.0,12.758,12.758,12.7489,12.758,43200.0
2013-11-11 15:25:00,13.98,13.98,13.98,13.98,20800.0,12.758,12.758,12.758,12.758,20800.0
2013-11-11 15:30:00,13.98,13.98,13.96,13.97,63600.0,12.758,12.758,12.7397,12.7489,63600.0
2013-11-11 15:35:00,13.97,13.98,13.97,13.98,67200.0,12.7489,12.758,12.7489,12.758,67200.0
2013-11-11 15:40:00,13.98,13.99,13.97,13.99,64400.0,12.758,12.7671,12.7489,12.7671,64400.0
2013-11-11 15:45:00,13.98,13.98,13.96,13.97,77600.0,12.758,12.758,12.7397,12.7489,77600.0
2013-11-11 15:50:00,13.97,13.97,13.96,13.97,54000.0,12.7489,12.7489,12.7397,12.7489,54000.0
2013-11-11 15:55:00,13.97,13.98,13.97,13.97,230400.0,12.7489,12.758,12.7489,12.7489,230400.0
2013-11-12 09:30:00,13.89,13.89,13.84,13.88,371200.0,12.6759,12.6759,12.6302,12.6667,371200.0
2013-11-12 09:35:00,13.88,13.91,13.88,13.91,164800.0,12.6667,12.6941,12.6667,12.6941,164800.0
2013-11-12 09:40:00,13.89,13.93,13.89,13.93,163600.0,12.6759,12.7124,12.6759,12.7124,163600.0
2013-11-12 09:45:00,13.93,13.95,13.92,13.94,114000.0,12.7124,12.7306,12.7032,12.7215,114000.0
2013-11-12 09:50:00,13.94,13.95,13.92,13.93,66400.0,12.7215,12.7306,12.7032,12.7124,66400.0
2013-11-12 09:55:00,13.93,13.95,13.92,13.94,95200.0,12.7124,12.7306,12.7032,12.7215,95200.0
2013-11-12 10:00:00,13.94,13.95,13.88,13.89,70800.0,12.7215,12.7306,12.6667,12.6759,70800.0
2013-11-12 10:05:00,13.9,13.9,13.88,13.9,62800.0,12.685,12.685,12.6667,12.685,62800.0
2013-11-12 10:10:00,13.9,13.9,13.89,13.89,42000.0,12.685,12.685,12.6759,12.6759,42000.0
2013-11-12 10:15:00,13.89,13.98,13.87,13.98,198000.0,12.6759,12.758,12.6576,12.758,198000.0
2013-11-12 10:20:00,13.98,13.98,13.94,13.96,87200.0,12.758,12.758,12.7215,12.7397,87200.0
2013-11-12 10:25:00,13.96,13.97,13.95,13.96,84000.0,12.7397,12.7489,12.7306,12.7397,84000.0
2013-11-12 10:30:00,13.97,13.97,13.94,13.95,42000.0,12.7489,12.7489,12.7215,12.7306,42000.0
2013-11-12 10:35:00,13.95,13.96,13.94,13.95,29200.0,12.7306,12.7397,12.7215,12.7306,29200.0
2013-11-12 10:40:00,13.95,13.96,13.95,13.96,62800.0,12.7306,12.7397,12.7306,12.7397,62800.0
2013-11-12 10:45:00,13.96,13.97,13.94,13.96,44800.0,12.7397,12.7489,12.7215,12.7397,44800.0
2013-11-12 10:50:00,13.96,13.96,13.93,13.94,101600.0,12.7397,12.7397,12.7124,12.7215,101600.0
2013-11-12 10:55:00,13.94,13.94,13.9,13.9,31200.0,12.7215,12.7215,12.685,12.685,31200.0
2013-11-12 11:00:00,13.9,13.92,13.9,13.91,36000.0,12.685,12.7032,12.685,12.6941,36000.0
2013-11-12 11:05:00,13.91,13.92,13.88,13.89,26400.0,12.6941,12.7032,12.6667,12.6759,26400.0
2013-11-12 11:10:00,13.88,13.91,13.88,13.89,34000.0,12.6667,12.6941,12.6667,12.6759,34000.0
2013-11-12 11:15:00,13.9,13.92,13.9,13.92,27200.0,12.685,12.7032,12.685,12.7032,27200.0
2013-11-12 11:20:00,13.92,13.92,13.9,13.9,95600.0,12.7032,12.7032,12.685,12.685,95600.0
2013-11-12 11:25:00,13.9,13.93,13.89,13.92,61600.0,12.685,12.7124,12.6759,12.7032,61600.0
2013-11-12 11:30:00,13.92,13.95,13.92,13.94,53600.0,12.7032,12.7306,12.7032,12.7215,53600.0
2013-11-12 11:35:00,13.94,13.94,13.86,13.86,144400.0,12.7215,12.7215,12.6485,12.6485,144400.0
2013-11-12 11:40:00,13.86,13.87,13.85,13.86,82800.0,12.6485,12.6576,12.6394,12.6485,82800.0
2013-11-12 11:45:00,13.86,13.86,13.83,13.86,161600.0,12.6485,12.6485,12.6211,12.6485,161600.0
2013-11-12 11:50:00,13.86,13.86,13.85,13.85,21200.0,12.6485,12.6485,12.6394,12.6394,21200.0
2013-11-12 11:55:00,13.86,13.87,13.85,13.86,31200.0,12.6485,12.6576,12.6394,12.6485,31200.0
2013-11-12 12:00:00,13.86,13.88,13.85,13.85,54800.0,12.6485,12.6667,12.6394,12.6394,54800.0
2013-11-12 12:05:00,13.84,13.84,13.79,13.8,131600.0,12.6302,12.6302,12.5846,12.5937,131600.0
2013-11-12 12:10:00,13.81,13.82,13.8,13.82,38400.0,12.6028,12.612,12.5937,12.612,38400.0
2013-11-12 12:15:00,13.81,13.83,13.81,13.83,42800.0,12.6028,12.6211,12.6028,12.6211,42800.0
2013-11-12 12:20:00,13.82,13.83,13.8,13.81,54800.0,12.612,12.6211,12.5937,12.6028,54800.0
2013-11-12 12:25:00,13.82,13.83,13.81,13.83,41200.0,12.612,12.6211,12.6028,12.6211,41200.0
2013-11-12 12:30:00,13.82,13.82,13.79,13.82,108000.0,12.612,12.612,12.5846,12.612,108000.0
2013-11-12 12:35:00,13.82,13.82,13.8,13.81,96400.0,12.612,12.612,12.5937,12.6028,96400.0
2013-11-12 12:40:00,13.81,13.84,13.81,13.84,88800.0,12.6028,12.6302,12.6028,12.6302,88800.0
2013-11-12 12:45:00,13.83,13.85,13.83,13.85,26800.0,12.6211,12.6394,12.6211,12.6394,26800.0
2013-11-12 12:50:00,13.84,13.85,13.84,13.84,64400.0,12.6302,12.6394,12.6302,12.6302,64400.0
2013-11-12 12:55:00,13.85,13.85,13.84,13.84,26800.0,12.6394,12.6394,12.6302,12.6302,26800.0
2013-11-12 13:00:00,13.84,13.84,13.82,13.83,26400.0,12.6302,12.6302,12.612,12.6211,26400.0
2013-11-12 13:05:00,13.83,13.84,13.83,13.83,21600.0,12.6211,12.6302,12.6211,12.6211,21600.0
2013-11-12 13:10:00,13.84,13.85,13.84,13.85,24000.0,12.6302,12.6394,12.6302,12.6394,24000.0
2013-11-12 13:15:00,13.84,13.85,13.84,13.85,66400.0,12.6302,12.6394,12.6302,12.6394,66400.0
2013-11-12 13:20:00,13.85,13.86,13.84,13.85,92800.0,12.6394,12.6485,12.6302,12.6394,92800.0
2013-11-12 13:25:00,13.86,13.86,13.82,13.82,44000.0,12.6485,12.6485,12.612,12.612,44000.0
2013-11-12 13:30:00,13.82,13.82,13.77,13.78,210800.0,12.612,12.612,12.5663,12.5755,210800.0
2013-11-12 13:35:00,13.77,13.77,13.75,13.77,396000.0,12.5663,12.5663,12.5481,12.5663,396000.0
2013-11-12 13:40:00,13.76,13.78,13.75,13.78,236400.0,12.5572,12.5755,12.5481,12.5755,236400.0
2013-11-12 13:45:00,13.77,13.79,13.77,13.79,102000.0,12.5663,12.5846,12.5663,12.5846,102000.0
2013-11-12 13:50:00,13.79,13.79,13.78,13.78,32000.0,12.5846,12.5846,12.5755,12.5755,32000.0
2013-11-12 13:55:00,13.79,13.8,13.79,13.79,37200.0,12.5846,12.5937,12.5846,12.5846,37200.0
2013-11-12 14:00:00,13.79,13.81,13.79,13.8,42000.0,12.5846,12.6028,12.5846,12.5937,42000.0
2013-11-12 14:05:00,13.8,13.81,13.79,13.8,33200.0,12.5937,12.6028,12.5846,12.5937,33200.0
2013-11-12 14:10:00,13.8,13.8,13.8,13.8,6000.0,12.5937,12.5937,12.5937,12.5937,6000.0
2013-11-12 14:15:00,13.8,13.81,13.79,13.81,26400.0,12.5937,12.6028,12.5846,12.6028,26400.0
2013-11-12 14:20:00,13.82,13.83,13.8,13.81,104000.0,12.612,12.6211,12.5937,12.6028,104000.0
2013-11-12 14:25:00,13.81,13.81,13.78,13.78,100000.0,12.6028,12.6028,12.5755,12.5755,100000.0
2013-11-12 14:30:00,13.78,13.8,13.78,13.8,28000.0,12.5755,12.5937,12.5755,12.5937,28000.0
2013-11-12 14:35:00,13.8,13.83,13.8,13.81,100400.0,12.5937,12.6211,12.5937,12.6028,100400.0
2013-11-12 14:40:00,13.81,13.83,13.81,13.83,20800.0,12.6028,12.6211,12.6028,12.6211,20800.0
2013-11-12 14:45:00,13.83,13.85,13.82,13.85,79600.0,12.6211,12.6394,12.612,12.6394,79600.0
2013-11-12 14:50:00,13.84,13.85,13.83,13.83,98000.0,12.6302,12.6394,12.6211,12.6211,98000.0
2013-11-12 14:55:00,13.84,13.9,13.84,13.88,166400.0,12.6302,12.685,12.6302,12.6667,166400.0
2013-11-12 15:00:00,13.9,13.91,13.89,13.89,120800.0,12.685,12.6941,12.6759,12.6759,120800.0
2013-11-12 15:05:00,13.9,13.9,13.9,13.9,43600.0,12.685,12.685,12.685,12.685,43600.0
2013-11-12 15:10:00,13.9,13.92,13.89,13.89,60800.0,12.685,12.7032,12.6759,12.6759,60800.0
2013-11-12 15:15:00,13.89,13.9,13.89,13.9,65200.0,12.6759,12.685,12.6759,12.685,65200.0
2013-11-12 15:20:00,13.9,13.9,13.86,13.87,102400.0,12.685,12.685,12.6485,12.6576,102400.0
2013-11-12 15:25:00,13.87,13.87,13.85,13.86,58800.0,12.6576,12.6576,12.6394,12.6485,58800.0
2013-11-12 15:30:00,13.86,13.88,13.86,13.88,54000.0,12.6485,12.6667,12.6485,12.6667,54000.0
2013-11-12 15:35:00,13.88,13.89,13.88,13.89,29600.0,12.6667,12.6759,12.6667,12.6759,29600.0
2013-11-12 15:40:00,13.88,13.9,13.88,13.88,45600.0,12.6667,12.685,12.6667,12.6667,45600.0
2013-11-12 15:45:00,13.88,13.88,13.85,13.86,64400.0,12.6667,12.6667,12.6394,12.6485,64400.0
2013-11-12 15:50:00,13.86,13.86,13.84,13.85,68800.0,12.6485,12.6485,12.6302,12.6394,68800.0
2013-11-12 15:55:00,13.85,13.9,13.85,13.89,342800.0,12.6394,12.685,12.6394,12.6759,342800.0
2013-11-13 09:30:00,13.68,13.75,13.68,13.74,201600.0,12.4842,12.5481,12.4842,12.539,201600.0
2013-11-13 09:35:00,13.74,13.76,13.73,13.74,102400.0,12.539,12.5572,12.5298,12.539,102400.0
2013-11-13 09:40:00,13.74,13.76,13.73,13.75,80000.0,12.539,12.5572,12.5298,12.5481,80000.0
2013-11-13 09:45:00,13.74,13.8,13.74,13.79,86400.0,12.539,12.5937,12.539,12.5846,86400.0
2013-11-13 09:50:00,13.79,13.79,13.75,13.78,102800.0,12.5846,12.5846,12.5481,12.5755,102800.0
2013-11-13 09:55:00,13.78,13.83,13.76,13.83,154400.0,12.5755,12.6211,12.5572,12.6211,154400.0
2013-11-13 10:00:00,13.83,13.85,13.82,13.83,73200.0,12.6211,12.6394,12.612,12.6211,73200.0
2013-11-13 10:05:00,13.82,13.83,13.77,13.78,157200.0,12.612,12.6211,12.5663,12.5755,157200.0
2013-11-13 10:10:00,13.79,13.82,13.78,13.82,60000.0,12.5846,12.612,12.5755,12.612,60000.0
2013-11-13 10:15:00,13.82,13.83,13.8,13.82,35200.0,12.612,12.6211,12.5937,12.612,35200.0
2013-11-13 10:20:00,13.82,13.83,13.8,13.81,49600.0,12.612,12.6211,12.5937,12.6028,49600.0
2013-11-13 10:25:00,13.83,13.86,13.82,13.85,58400.0,12.6211,12.6485,12.612,12.6394,58400.0
2013-11-13 10:30:00,13.85,13.86,13.84,13.86,34400.0,12.6394,12.6485,12.6302,12.6485,34400.0
2013-11-13 10:35:00,13.87,13.88,13.86,13.87,64800.0,12.6576,12.6667,12.6485,12.6576,64800.0
2013-11-13 10:40:00,13.87,13.89,13.85,13.89,40800.0,12.6576,12.6759,12.6394,12.6759,40800.0
2013-11-13 10:45:00,13.89,13.9,13.88,13.88,81200.0,12.6759,12.685,12.6667,12.6667,81200.0
2013-11-13 10:50:00,13.89,13.89,13.87,13.88,29200.0,12.6759,12.6759,12.6576,12.6667,29200.0
2013-11-13 10:55:00,13.88,13.88,13.86,13.87,115600.0,12.6667,12.6667,12.6485,12.6576,115600.0
2013-11-13 11:00:00,13.87,13.87,13.85,13.86,38800.0,12.6576,12.6576,12.6394,12.6485,38800.0
2013-11-13 11:05:00,13.87,13.87,13.85,13.86,53200.0,12.6576,12.6576,12.6394,12.6485,53200.0
2013-11-13 11:10:00,13.86,13.86,13.84,13.85,46400.0,12.6485,12.6485,12.6302,12.6394,46400.0
2013-11-13 11:15:00,13.85,13.85,13.83,13.83,34400.0,12.6394,12.6394,12.6211,12.6211,34400.0
2013-11-13 11:20:00,13.84,13.87,13.84,13.85,28800.0,12.6302,12.6576,12.6302,12.6394,28800.0
2013-11-13 11:25:00,13.85,13.87,13.85,13.86,29200.0,12.6394,12.6576,12.6394,12.6485,29200.0
2013-11-13 11:30:00,13.86,13.88,13.86,13.87,66000.0,12.6485,12.6667,12.6485,12.6576,66000.0
2013-11-13 11:35:00,13.87,13.88,13.85,13.86,38000.0,12.6576,12.6667,12.6394,12.6485,38000.0
2013-11-13 11:40:00,13.85,13.86,13.83,13.84,37200.0,12.6394,12.6485,12.6211,12.6302,37200.0
2013-11-13 11:45:00,13.84,13.86,13.84,13.84,29600.0,12.6302,12.6485,12.6302,12.6302,29600.0
2013-11-13 11:50:00,13.86,13.86,13.86,13.86,5200.0,12.6485,12.6485,12.6485,12.6485,5200.0
2013-11-13 11:55:00,13.86,13.88,13.86,13.87,14800.0,12.6485,12.6667,12.6485,12.6576,14800.0
2013-11-13 12:00:00,13.87,13.87,13.86,13.87,8800.0,12.6576,12.6576,12.6485,12.6576,8800.0
2013-11-13 12:05:00,13.87,13.87,13.85,13.86,92800.0,12.6576,12.6576,12.6394,12.6485,92800.0
2013-11-13 12:10:00,13.85,13.86,13.85,13.86,9200.0,12.6394,12.6485,12.6394,12.6485,9200.0
2013-11-13 12:15:00,13.87,13.9,13.87,13.9,32400.0,12.6576,12.685,12.6576,12.685,32400.0
2013-11-13 12:20:00,13.9,13.96,13.9,13.95,137200.0,12.685,12.7397,12.685,12.7306,137200.0
2013-11-13 12:25:00,13.95,13.97,13.95,13.97,395200.0,12.7306,12.7489,12.7306,12.7489,395200.0
2013-11-13 12:30:00,13.97,13.98,13.96,13.96,126800.0,12.7489,12.758,12.7397,12.7397,126800.0
2013-11-13 12:35:00,13.96,13.96,13.96,13.96,56000.0,12.7397,12.7397,12.7397,12.7397,56000.0
2013-11-13 12:40:00,13.96,13.99,13.96,13.99,79200.0,12.7397,12.7671,12.7397,12.7671,79200.0
2013-11-13 12:45:00,13.99,14.01,13.99,14.01,123600.0,12.7671,12.7854,12.7671,12.7854,123600.0
2013-11-13 12:50:00,14.01,14.01,14.0,14.0,111600.0,12.7854,12.7854,12.7762,12.7762,111600.0
2013-11-13 12:55:00,14.01,14.02,14.01,14.01,294800.0,12.7854,12.7945,12.7854,12.7854,294800.0
2013-11-13 13:00:00,14.01,14.02,13.99,13.99,61200.0,12.7854,12.7945,12.7671,12.7671,61200.0
2013-11-13 13:05:00,13.99,13.99,13.98,13.99,68000.0,12.7671,12.7671,12.758,12.7671,68000.0
2013-11-13 13:10:00,13.99,13.99,13.98,13.99,80800.0,12.7671,12.7671,12.758,12.7671,80800.0
2013-11-13 13:15:00,13.99,14.01,13.99,14.01,32000.0,12.7671,12.7854,12.7671,12.7854,32000.0
2013-11-13 13:20:00,14.01,14.02,14.0,14.01,36400.0,12.7854,12.7945,12.7762,12.7854,36400.0
2013-11-13 13:25:00,14.02,14.06,14.01,14.06,148000.0,12.7945,12.831,12.7854,12.831,148000.0
2013-11-13 13:30:00,14.06,14.08,14.05,14.07,196800.0,12.831,12.8492,12.8219,12.8401,196800.0
2013-11-13 13:35:00,14.07,14.08,14.05,14.05,123600.0,12.8401,12.8492,12.8219,12.8219,123600.0
2013-11-13 13:40:00,14.05,14.06,14.05,14.06,60800.0,12.8219,12.831,12.8219,12.831,60800.0
2013-11-13 13:45:00,14.06,14.11,14.06,14.1,150400.0,12.831,12.8766,12.831,12.8675,150400.0
2013-11-13 13:50:00,14.1,14.11,14.08,14.09,63200.0,12.8675,12.8766,12.8492,12.8584,63200.0
2013-11-13 13:55:00,14.09,14.09,14.07,14.08,47200.0,12.8584,12.8584,12.8401,12.8492,47200.0
2013-11-13 14:00:00,14.08,14.08,14.06,14.07,86000.0,12.8492,12.8492,12.831,12.8401,86000.0
2013-11-13 14:05:00,14.07,14.08,14.06,14.06,56800.0,12.8401,12.8492,12.831,12.831,56800.0
2013-11-13 14:10:00,14.06,14.07,14.06,14.06,31200.0,12.831,12.8401,12.831,12.831,31200.0
2013-11-13 14:15:00,14.06,14.06,14.06,14.06,32000.0,12.831,12.831,12.831,12.831,32000.0
2013-11-13 14:20:00,14.06,14.09,14.06,14.09,40800.0,12.831,12.8584,12.831,12.8584,40800.0
2013-11-13 14:25:00,14.09,14.09,14.08,14.09,33600.0,12.8584,12.8584,12.8492,12.8584,33600.0
2013-11-13 14:30:00,14.08,14.08,14.07,14.07,46400.0,12.8492,12.8492,12.8401,12.8401,46400.0
2013-11-13 14:35:00,14.07,14.07,14.05,14.05,74400.0,12.8401,12.8401,12.8219,12.8219,74400.0
2013-11-13 14:40:00,14.05,14.05,14.03,14.04,49200.0,12.8219,12.8219,12.8036,12.8127,49200.0
2013-11-13 14:45:00,14.04,14.05,14.03,14.05,43200.0,12.8127,12.8219,12.8036,12.8219,43200.0
2013-11-13 14:50:00,14.04,14.05,14.04,14.04,42400.0,12.8127,12.8219,12.8127,12.8127,42400.0
2013-11-13 14:55:00,14.05,14.05,14.04,14.04,18000.0,12.8219,12.8219,12.8127,12.8127,18000.0
2013-11-13 15:00:00,14.05,14.05,14.04,14.05,8800.0,12.8219,12.8219,12.8127,12.8219,8800.0
2013-11-13 15:05:00,14.04,14.05,14.04,14.05,18400.0,12.8127,12.8219,12.8127,12.8219,18400.0
2013-11-13 15:10:00,14.05,14.06,14.05,14.06,33600.0,12.8219,12.831,12.8219,12.831,33600.0
2013-11-13 15:15:00,14.06,14.09,14.06,14.08,70000.0,12.831,12.8584,12.831,12.8492,70000.0
2013-11-13 15:20:00,14.08,14.11,14.08,14.11,74400.0,12.8492,12.8766,12.8492,12.8766,74400.0
2013-11-13 15:25:00,14.1,14.11,14.09,14.1,82000.0,12.8675,12.8766,12.8584,12.8675,82000.0
2013-11-13 15:30:00,14.09,14.11,14.08,14.11,42800.0,12.8584,12.8766,12.8492,12.8766,42800.0
2013-11-13 15:35:00,14.11,14.15,14.11,14.14,195600.0,12.8766,12.9131,12.8766,12.904,195600.0
2013-11-13 15:40:00,14.14,14.17,14.14,14.16,142000.0,12.904,12.9314,12.904,12.9223,142000.0
2013-11-13 15:45:00,14.16,14.2,14.16,14.2,119200.0,12.9223,12.9588,12.9223,12.9588,119200.0
2013-11-13 15:50:00,14.21,14.21,14.18,14.19,186400.0,12.9679,12.9679,12.9405,12.9496,186400.0
2013-11-13 15:55:00,14.19,14.23,14.19,14.22,542800.0,12.9496,12.9861,12.9496,12.977,542800.0
2013-11-14 09:30:00,14.26,14.27,14.23,14.27,252800.0,13.0135,13.0226,12.9861,13.0226,252800.0
2013-11-14 09:35:00,14.27,14.31,14.27,14.3,209600.0,13.0226,13.0591,13.0226,13.05,209600.0
2013-11-14 09:40:00,14.31,14.31,14.22,14.23,128000.0,13.0591,13.0591,12.977,12.9861,128000.0
2013-11-14 09:45:00,14.24,14.25,14.21,14.22,164800.0,12.9953,13.0044,12.9679,12.977,164800.0
2013-11-14 09:50:00,14.24,14.26,14.21,14.23,68800.0,12.9953,13.0135,12.9679,12.9861,68800.0
2013-11-14 09:55:00,14.24,14.27,14.23,14.27,108800.0,12.9953,13.0226,12.9861,13.0226,108800.0
2013-11-14 10:00:00,14.27,14.28,14.22,14.22,67200.0,13.0226,13.0318,12.977,12.977,67200.0
2013-11-14 10:05:00,14.22,14.24,14.2,14.2,58000.0,12.977,12.9953,12.9588,12.9588,58000.0
2013-11-14 10:10:00,14.21,14.27,14.21,14.27,116400.0,12.9679,13.0226,12.9679,13.0226,116400.0
2013-11-14 10:15:00,14.26,14.3,14.26,14.28,114000.0,13.0135,13.05,13.0135,13.0318,114000.0
2013-11-14 10:20:00,14.29,14.31,14.27,14.27,101200.0,13.0409,13.0591,13.0226,13.0226,101200.0
2013-11-14 10:25:00,14.28,14.3,14.22,14.25,92800.0,13.0318,13.05,12.977,13.0044,92800.0
2013-11-14 10:30:00,14.25,14.32,14.24,14.31,44800.0,13.0044,13.0683,12.9953,13.0591,44800.0
2013-11-14 10:35:00,14.32,14.34,14.3,14.34,84000.0,13.0683,13.0865,13.05,13.0865,84000.0
2013-11-14 10:40:00,14.33,14.34,14.32,14.34,54400.0,13.0774,13.0865,13.0683,13.0865,54400.0
2013-11-14 10:45:00,14.34,14.39,14.33,14.36,185200.0,13.0865,13.1322,13.0774,13.1048,185200.0
2013-11-14 10:50:00,14.36,14.36,14.33,14.34,95600.0,13.1048,13.1048,13.0774,13.0865,95600.0
2013-11-14 10:55:00,14.34,14.35,14.33,14.35,76400.0,13.0865,13.0956,13.0774,13.0956,76400.0
2013-11-14 11:00:00,14.35,14.36,14.33,14.36,40000.0,13.0956,13.1048,13.0774,13.1048,40000.0
2013-11-14 11:05:00,14.36,14.39,14.34,14.37,99200.0,13.1048,13.1322,13.0865,13.1139,99200.0
2013-11-14 11:10:00,14.37,14.39,14.36,14.39,95600.0,13.1139,13.1322,13.1048,13.1322,95600.0
2013-11-14 11:15:00,14.39,14.43,14.39,14.43,167600.0,13.1322,13.1687,13.1322,13.1687,167600.0
2013-11-14 11:20:00,14.44,14.46,14.42,14.46,98800.0,13.1778,13.196,13.1595,13.196,98800.0
2013-11-14 11:25:00,14.45,14.45,14.4,14.4,125200.0,13.1869,13.1869,13.1413,13.1413,125200.0
2013-11-14 11:30:00,14.41,14.42,14.37,14.38,150400.0,13.1504,13.1595,13.1139,13.123,150400.0
2013-11-14 11:35:00,14.38,14.38,14.35,14.37,81200.0,13.123,13.123,13.0956,13.1139,81200.0
2013-11-14 11:40:00,14.36,14.38,14.35,14.38,38800.0,13.1048,13.123,13.0956,13.123,38800.0
2013-11-14 11:45:00,14.38,14.4,14.38,14.39,52000.0,13.123,13.1413,13.123,13.1322,52000.0
2013-11-14 11:50:00,14.39,14.4,14.38,14.4,13200.0,13.1322,13.1413,13.123,13.1413,13200.0
2013-11-14 11:55:00,14.4,14.41,14.37,14.37,24800.0,13.1413,13.1504,13.1139,13.1139,24800.0
2013-11-14 12:00:00,14.38,14.38,14.37,14.37,45200.0,13.123,13.123,13.1139,13.1139,45200.0
2013-11-14 12:05:00,14.37,14.39,14.37,14.39,7600.0,13.1139,13.1322,13.1139,13.1322,7600.0
2013-11-14 12:10:00,14.39,14.4,14.38,14.39,35200.0,13.1322,13.1413,13.123,13.1322,35200.0
2013-11-14 12:15:00,14.38,14.39,14.38,14.38,20000.0,13.123,13.1322,13.123,13.123,20000.0
2013-11-14 12:20:00,14.39,14.4,14.39,14.4,44000.0,13.1322,13.1413,13.1322,13.1413,44000.0
2013-11-14 12:25:00,14.4,14.4,14.38,14.38,11600.0,13.1413,13.1413,13.123,13.123,11600.0
2013-11-14 12:30:00,14.39,14.41,14.39,14.4,6800.0,13.1322,13.1504,13.1322,13.1413,6800.0
2013-11-14 12:35:00,14.4,14.41,14.4,14.4,20000.0,13.1413,13.1504,13.1413,13.1413,20000.0
2013-11-14 12:40:00,14.39,14.4,14.39,14.39,116800.0,13.1322,13.1413,13.1322,13.1322,116800.0
2013-11-14 12:45:00,14.39,14.39,14.38,14.38,127600.0,13.1322,13.1322,13.123,13.123,127600.0
2013-11-14 12:50:00,14.39,14.39,14.39,14.39,400.0,13.1322,13.1322,13.1322,13.1322,400.0
2013-11-14 12:55:00,14.39,14.39,14.36,14.36,56400.0,13.1322,13.1322,13.1048,13.1048,56400.0
2013-11-14 13:00:00,14.37,14.41,14.37,14.4,65600.0,13.1139,13.1504,13.1139,13.1413,65600.0
2013-11-14 13:05:00,14.4,14.4,14.39,14.4,15600.0,13.1413,13.1413,13.1322,13.1413,15600.0
2013-11-14 13:10:00,14.4,14.4,14.38,14.38,13200.0,13.1413,13.1413,13.123,13.123,13200.0
2013-11-14 13:15:00,14.38,14.42,14.38,14.41,26000.0,13.123,13.1595,13.123,13.1504,26000.0
2013-11-14 13:20:00,14.42,14.42,14.4,14.4,35600.0,13.1595,13.1595,13.1413,13.1413,35600.0
2013-11-14 13:25:00,14.4,14.41,14.4,14.4,27200.0,13.1413,13.1504,13.1413,13.1413,27200.0
2013-11-14 13:30:00,14.4,14.4,14.38,14.39,54000.0,13.1413,13.1413,13.123,13.1322,54000.0
2013-11-14 13:35:00,14.39,14.4,14.38,14.4,48400.0,13.1322,13.1413,13.123,13.1413,48400.0
2013-11-14 13:40:00,14.4,14.4,14.39,14.4,25600.0,13.1413,13.1413,13.1322,13.1413,25600.0
2013-11-14 13:45:00,14.4,14.41,14.4,14.41,21200.0,13.1413,13.1504,13.1413,13.1504,21200.0
2013-11-14 13:50:00,14.41,14.41,14.38,14.4,23200.0,13.1504,13.1504,13.123,13.1413,23200.0
2013-11-14 13:55:00,14.39,14.4,14.38,14.4,39200.0,13.1322,13.1413,13.123,13.1413,39200.0
2013-11-14 14:00:00,14.4,14.4,14.38,14.4,31200.0,13.1413,13.1413,13.123,13.1413,31200.0
2013-11-14 14:05:00,14.4,14.4,14.39,14.4,20800.0,13.1413,13.1413,13.1322,13.1413,20800.0
2013-11-14 14:10:00,14.39,14.4,14.39,14.4,11600.0,13.1322,13.1413,13.1322,13.1413,11600.0
2013-11-14 14:15:00,14.4,14.42,14.4,14.42,18800.0,13.1413,13.1595,13.1413,13.1595,18800.0
2013-11-14 14:20:00,14.43,14.44,14.42,14.44,40000.0,13.1687,13.1778,13.1595,13.1778,40000.0
2013-11-14 14:25:00,14.44,14.45,14.43,14.44,30000.0,13.1778,13.1869,13.1687,13.1778,30000.0
2013-11-14 14:30:00,14.44,14.44,14.41,14.42,21600.0,13.1778,13.1778,13.1504,13.1595,21600.0
2013-11-14 14:35:00,14.42,14.43,14.42,14.43,14800.0,13.1595,13.1687,13.1595,13.1687,14800.0
2013-11-14 14:40:00,14.43,14.44,14.42,14.43,26800.0,13.1687,13.1778,13.1595,13.1687,26800.0
2013-11-14 14:45:00,14.43,14.44,14.43,14.44,9600.0,13.1687,13.1778,13.1687,13.1778,9600.0
2013-11-14 14:50:00,14.43,14.43,14.4,14.4,46400.0,13.1687,13.1687,13.1413,13.1413,46400.0
2013-11-14 14:55:00,14.41,14.41,14.4,14.41,21200.0,13.1504,13.1504,13.1413,13.1504,21200.0
2013-11-14 15:00:00,14.42,14.42,14.4,14.41,29200.0,13.1595,13.1595,13.1413,13.1504,29200.0
2013-11-14 15:05:00,14.41,14.44,14.41,14.43,49600.0,13.1504,13.1778,13.1504,13.1687,49600.0
2013-11-14 15:10:00,14.44,14.47,14.43,14.45,80800.0,13.1778,13.2052,13.1687,13.1869,80800.0
2013-11-14 15:15:00,14.45,14.46,14.45,14.45,44800.0,13.1869,13.196,13.1869,13.1869,44800.0
2013-11-14 15:20:00,14.45,14.45,14.43,14.45,97600.0,13.1869,13.1869,13.1687,13.1869,97600.0
2013-11-14 15:25:00,14.45,14.45,14.44,14.44,14400.0,13.1869,13.1869,13.1778,13.1778,14400.0
2013-11-14 15:30:00,14.45,14.45,14.44,14.44,31600.0,13.1869,13.1869,13.1778,13.1778,31600.0
2013-11-14 15:35:00,14.44,14.45,14.43,14.45,65200.0,13.1778,13.1869,13.1687,13.1869,65200.0
2013-11-14 15:40:00,14.45,14.47,14.45,14.47,118800.0,13.1869,13.2052,13.1869,13.2052,118800.0
2013-11-14 15:45:00,14.47,14.47,14.46,14.46,126400.0,13.2052,13.2052,13.196,13.196,126400.0
2013-11-14 15:50:00,14.45,14.45,14.43,14.44,135200.0,13.1869,13.1869,13.1687,13.1778,135200.0
2013-11-14 15:55:00,14.44,14.46,14.43,14.45,331200.0,13.1778,13.196,13.1687,13.1869,331200.0
2013-11-15 09:30:00,14.51,14.51,14.47,14.48,191200.0,13.2417,13.2417,13.2052,13.2143,191200.0
2013-11-15 09:35:00,14.48,14.48,14.46,14.47,107200.0,13.2143,13.2143,13.196,13.2052,107200.0
2013-11-15 09:40:00,14.46,14.49,14.46,14.48,107600.0,13.196,13.2234,13.196,13.2143,107600.0
2013-11-15 09:45:00,14.48,14.52,14.48,14.49,103200.0,13.2143,13.2508,13.2143,13.2234,103200.0
2013-11-15 09:50:00,14.5,14.5,14.48,14.49,84000.0,13.2325,13.2325,13.2143,13.2234,84000.0
2013-11-15 09:55:00,14.48,14.51,14.47,14.5,156400.0,13.2143,13.2417,13.2052,13.2325,156400.0
2013-11-15 10:00:00,14.5,14.52,14.47,14.48,104000.0,13.2325,13.2508,13.2052,13.2143,104000.0
2013-11-15 10:05:00,14.48,14.5,14.47,14.5,96000.0,13.2143,13.2325,13.2052,13.2325,96000.0
2013-11-15 10:10:00,14.49,14.53,14.49,14.51,76800.0,13.2234,13.2599,13.2234,13.2417,76800.0
2013-11-15 10:15:00,14.51,14.51,14.47,14.5,76000.0,13.2417,13.2417,13.2052,13.2325,76000.0
2013-11-15 10:20:00,14.5,14.51,14.49,14.5,37200.0,13.2325,13.2417,13.2234,13.2325,37200.0
2013-11-15 10:25:00,14.5,14.53,14.49,14.51,63600.0,13.2325,13.2599,13.2234,13.2417,63600.0
2013-11-15 10:30:00,14.51,14.52,14.49,14.49,61600.0,13.2417,13.2508,13.2234,13.2234,61600.0
2013-11-15 10:35:00,14.49,14.5,14.48,14.5,76000.0,13.2234,13.2325,13.2143,13.2325,76000.0
2013-11-15 10:40:00,14.5,14.51,14.49,14.5,118400.0,13.2325,13.2417,13.2234,13.2325,118400.0
2013-11-15 10:45:00,14.5,14.53,14.5,14.53,55600.0,13.2325,13.2599,13.2325,13.2599,55600.0
2013-11-15 10:50:00,14.53,14.53,14.51,14.52,60000.0,13.2599,13.2599,13.2417,13.2508,60000.0
2013-11-15 10:55:00,14.51,14.52,14.51,14.52,74800.0,13.2417,13.2508,13.2417,13.2508,74800.0
2013-11-15 11:00:00,14.52,14.54,14.52,14.53,37200.0,13.2508,13.269,13.2508,13.2599,37200.0
2013-11-15 11:05:00,14.53,14.53,14.52,14.52,43200.0,13.2599,13.2599,13.2508,13.2508,43200.0
2013-11-15 11:10:00,14.54,14.54,14.53,14.53,70000.0,13.269,13.269,13.2599,13.2599,70000.0
2013-11-15 11:15:00,14.53,14.54,14.53,14.53,13200.0,13.2599,13.269,13.2599,13.2599,13200.0
2013-11-15 11:20:00,14.53,14.54,14.53,14.54,13200.0,13.2599,13.269,13.2599,13.269,13200.0
2013-11-15 11:25:00,14.54,14.55,14.53,14.53,50400.0,13.269,13.2782,13.2599,13.2599,50400.0
2013-11-15 11:30:00,14.53,14.53,14.52,14.52,37200.0,13.2599,13.2599,13.2508,13.2508,37200.0
2013-11-15 11:35:00,14.54,14.54,14.51,14.51,57600.0,13.269,13.269,13.2417,13.2417,57600.0
2013-11-15 11:40:00,14.51,14.51,14.49,14.5,97600.0,13.2417,13.2417,13.2234,13.2325,97600.0
2013-11-15 11:45:00,14.5,14.5,14.49,14.5,13200.0,13.2325,13.2325,13.2234,13.2325,13200.0
2013-11-15 11:50:00,14.5,14.5,14.46,14.47,158000.0,13.2325,13.2325,13.196,13.2052,158000.0
2013-11-15 11:55:00,14.47,14.48,14.47,14.48,41200.0,13.2052,13.2143,13.2052,13.2143,41200.0
2013-11-15 12:00:00,14.48,14.48,14.47,14.47,27200.0,13.2143,13.2143,13.2052,13.2052,27200.0
2013-11-15 12:05:00,14.47,14.49,14.46,14.49,59200.0,13.2052,13.2234,13.196,13.2234,59200.0
2013-11-15 12:10:00,14.49,14.49,14.49,14.49,40000.0,13.2234,13.2234,13.2234,13.2234,40000.0
2013-11-15 12:15:00,14.5,14.5,14.49,14.49,10800.0,13.2325,13.2325,13.2234,13.2234,10800.0
2013-11-15 12:20:00,14.49,14.5,14.49,14.49,28000.0,13.2234,13.2325,13.2234,13.2234,28000.0
2013-11-15 12:25:00,14.49,14.49,14.49,14.49,4000.0,13.2234,13.2234,13.2234,13.2234,4000.0
2013-11-15 12:30:00,14.49,14.5,14.49,14.49,18400.0,13.2234,13.2325,13.2234,13.2234,18400.0
2013-11-15 12:35:00,14.49,14.49,14.48,14.48,9600.0,13.2234,13.2234,13.2143,13.2143,9600.0
2013-11-15 12:40:00,14.48,14.49,14.48,14.49,34000.0,13.2143,13.2234,13.2143,13.2234,34000.0
2013-11-15 12:45:00,14.49,14.49,14.48,14.48,13200.0,13.2234,13.2234,13.2143,13.2143,13200.0
2013-11-15 12:50:00,14.48,14.48,14.47,14.48,17200.0,13.2143,13.2143,13.2052,13.2143,17200.0
2013-11-15 12:55:00,14.47,14.47,14.46,14.47,67600.0,13.2052,13.2052,13.196,13.2052,67600.0
2013-11-15 13:00:00,14.47,14.48,14.47,14.47,20800.0,13.2052,13.2143,13.2052,13.2052,20800.0
2013-11-15 13:05:00,14.47,14.48,14.47,14.48,20000.0,13.2052,13.2143,13.2052,13.2143,20000.0
2013-11-15 13:10:00,14.48,14.49,14.48,14.49,5600.0,13.2143,13.2234,13.2143,13.2234,5600.0
2013-11-15 13:15:00,14.49,14.49,14.49,14.49,0.0,13.2234,13.2234,13.2234,13.2234,0.0
2013-11-15 13:20:00,14.5,14.5,14.49,14.5,18800.0,13.2325,13.2325,13.2234,13.2325,18800.0
2013-11-15 13:25:00,14.5,14.53,14.5,14.52,23600.0,13.2325,13.2599,13.2325,13.2508,23600.0
2013-11-15 13:30:00,14.52,14.53,14.51,14.52,37600.0,13.2508,13.2599,13.2417,13.2508,37600.0
2013-11-15 13:35:00,14.53,14.54,14.53,14.53,24000.0,13.2599,13.269,13.2599,13.2599,24000.0
2013-11-15 13:40:00,14.54,14.54,14.53,14.54,46800.0,13.269,13.269,13.2599,13.269,46800.0
2013-11-15 13:45:00,14.54,14.54,14.52,14.53,22800.0,13.269,13.269,13.2508,13.2599,22800.0
2013-11-15 13:50:00,14.53,14.53,14.52,14.52,52800.0,13.2599,13.2599,13.2508,13.2508,52800.0
2013-11-15 13:55:00,14.52,14.53,14.51,14.52,18400.0,13.2508,13.2599,13.2417,13.2508,18400.0
2013-11-15 14:00:00,14.52,14.54,14.52,14.54,18400.0,13.2508,13.269,13.2508,13.269,18400.0
2013-11-15 14:05:00,14.54,14.54,14.53,14.54,53200.0,13.269,13.269,13.2599,13.269,53200.0
2013-11-15 14:10:00,14.54,14.55,14.54,14.55,17600.0,13.269,13.2782,13.269,13.2782,17600.0
2013-11-15 14:15:00,14.55,14.55,14.54,14.54,39600.0,13.2782,13.2782,13.269,13.269,39600.0
2013-11-15 14:20:00,14.54,14.55,14.54,14.54,20000.0,13.269,13.2782,13.269,13.269,20000.0
2013-11-15 14:25:00,14.54,14.56,14.54,14.54,101200.0,13.269,13.2873,13.269,13.269,101200.0
2013-11-15 14:30:00,14.54,14.56,14.54,14.56,80000.0,13.269,13.2873,13.269,13.2873,80000.0
2013-11-15 14:35:00,14.56,14.56,14.55,14.55,19600.0,13.2873,13.2873,13.2782,13.2782,19600.0
2013-11-15 14:40:00,14.55,14.56,14.55,14.55,37200.0,13.2782,13.2873,13.2782,13.2782,37200.0
2013-11-15 14:45:00,14.55,14.55,14.55,14.55,25600.0,13.2782,13.2782,13.2782,13.2782,25600.0
2013-11-15 14:50:00,14.55,14.55,14.54,14.55,26000.0,13.2782,13.2782,13.269,13.2782,26000.0
2013-11-15 14:55:00,14.55,14.55,14.55,14.55,12000.0,13.2782,13.2782,13.2782,13.2782,12000.0
2013-11-15 15:00:00,14.55,14.58,14.55,14.57,106000.0,13.2782,13.3055,13.2782,13.2964,106000.0
2013-11-15 15:05:00,14.57,14.59,14.57,14.58,142000.0,13.2964,13.3147,13.2964,13.3055,142000.0
2013-11-15 15:10:00,14.59,14.59,14.58,14.59,76000.0,13.3147,13.3147,13.3055,13.3147,76000.0
2013-11-15 15:15:00,14.59,14.6,14.58,14.6,142800.0,13.3147,13.3238,13.3055,13.3238,142800.0
2013-11-15 15:20:00,14.6,14.6,14.59,14.59,54400.0,13.3238,13.3238,13.3147,13.3147,54400.0
2013-11-15 15:25:00,14.59,14.61,14.59,14.61,64400.0,13.3147,13.3329,13.3147,13.3329,64400.0
2013-11-15 15:30:00,14.61,14.62,14.61,14.61,64400.0,13.3329,13.342,13.3329,13.3329,64400.0
2013-11-15 15:35:00,14.62,14.62,14.61,14.61,34400.0,13.342,13.342,13.3329,13.3329,34400.0
2013-11-15 15:40:00,14.61,14.61,14.59,14.6,41600.0,13.3329,13.3329,13.3147,13.3238,41600.0
2013-11-15 15:45:00,14.6,14.6,14.58,14.59,112400.0,13.3238,13.3238,13.3055,13.3147,112400.0
2013-11-15 15:50:00,14.59,14.61,14.59,14.6,123200.0,13.3147,13.3329,13.3147,13.3238,123200.0
2013-11-15 15:55:00,14.6,14.63,14.6,14.63,452800.0,13.3238,13.3512,13.3238,13.3512,452800.0
2013-11-18 09:30:00,14.7,14.73,14.69,14.72,271600.0,13.4151,13.4424,13.4059,13.4333,271600.0
2013-11-18 09:35:00,14.73,14.73,14.71,14.73,217600.0,13.4424,13.4424,13.4242,13.4424,217600.0
2013-11-18 09:40:00,14.72,14.73,14.65,14.65,211600.0,13.4333,13.4424,13.3694,13.3694,211600.0
2013-11-18 09:45:00,14.65,14.66,14.64,14.64,152800.0,13.3694,13.3785,13.3603,13.3603,152800.0
2013-11-18 09:50:00,14.64,14.67,14.64,14.65,49200.0,13.3603,13.3877,13.3603,13.3694,49200.0
2013-11-18 09:55:00,14.65,14.65,14.58,14.6,200400.0,13.3694,13.3694,13.3055,13.3238,200400.0
2013-11-18 10:00:00,14.59,14.59,14.57,14.58,82800.0,13.3147,13.3147,13.2964,13.3055,82800.0
2013-11-18 10:05:00,14.57,14.62,14.57,14.62,93200.0,13.2964,13.342,13.2964,13.342,93200.0
2013-11-18 10:10:00,14.61,14.62,14.59,14.61,60000.0,13.3329,13.342,13.3147,13.3329,60000.0
2013-11-18 10:15:00,14.61,14.63,14.61,14.63,43200.0,13.3329,13.3512,13.3329,13.3512,43200.0
2013-11-18 10:20:00,14.63,14.67,14.63,14.64,166800.0,13.3512,13.3877,13.3512,13.3603,166800.0
2013-11-18 10:25:00,14.63,14.65,14.63,14.64,28000.0,13.3512,13.3694,13.3512,13.3603,28000.0
2013-11-18 10:30:00,14.65,14.65,14.62,14.64,77600.0,13.3694,13.3694,13.342,13.3603,77600.0
2013-11-18 10:35:00,14.64,14.66,14.63,14.65,20000.0,13.3603,13.3785,13.3512,13.3694,20000.0
2013-11-18 10:40:00,14.64,14.64,14.63,14.63,30000.0,13.3603,13.3603,13.3512,13.3512,30000.0
2013-11-18 10:45:00,14.63,14.65,14.63,14.65,17200.0,13.3512,13.3694,13.3512,13.3694,17200.0
2013-11-18 10:50:00,14.65,14.68,14.65,14.67,31200.0,13.3694,13.3968,13.3694,13.3877,31200.0
2013-11-18 10:55:00,14.67,14.68,14.67,14.67,53200.0,13.3877,13.3968,13.3877,13.3877,53200.0
2013-11-18 11:00:00,14.68,14.71,14.68,14.7,79200.0,13.3968,13.4242,13.3968,13.4151,79200.0
2013-11-18 11:05:00,14.7,14.71,14.69,14.69,133600.0,13.4151,13.4242,13.4059,13.4059,133600.0
2013-11-18 11:10:00,14.69,14.7,14.68,14.7,37600.0,13.4059,13.4151,13.3968,13.4151,37600.0
2013-11-18 11:15:00,14.7,14.7,14.68,14.69,46000.0,13.4151,13.4151,13.3968,13.4059,46000.0
2013-11-18 11:20:00,14.7,14.7,14.69,14.7,17600.0,13.4151,13.4151,13.4059,13.4151,17600.0
2013-11-18 11:25:00,14.7,14.7,14.69,14.7,52800.0,13.4151,13.4151,13.4059,13.4151,52800.0
2013-11-18 11:30:00,14.7,14.71,14.66,14.67,71600.0,13.4151,13.4242,13.3785,13.3877,71600.0
2013-11-18 11:35:00,14.66,14.67,14.64,14.65,208400.0,13.3785,13.3877,13.3603,13.3694,208400.0
2013-11-18 11:40:00,14.64,14.66,14.63,14.65,46000.0,13.3603,13.3785,13.3512,13.3694,46000.0
2013-11-18 11:45:00,14.66,14.66,14.64,14.65,27600.0,13.3785,13.3785,13.3603,13.3694,27600.0
2013-11-18 11:50:00,14.66,14.67,14.65,14.65,72000.0,13.3785,13.3877,13.3694,13.3694,72000.0
2013-11-18 11:55:00,14.65,14.65,14.64,14.65,10400.0,13.3694,13.3694,13.3603,13.3694,10400.0
2013-11-18 12:00:00,14.65,14.65,14.64,14.65,12400.0,13.3694,13.3694,13.3603,13.3694,12400.0
2013-11-18 12:05:00,14.66,14.68,14.66,14.67,38000.0,13.3785,13.3968,13.3785,13.3877,38000.0
2013-11-18 12:10:00,14.66,14.66,14.64,14.65,27600.0,13.3785,13.3785,13.3603,13.3694,27600.0
2013-11-18 12:15:00,14.65,14.65,14.65,14.65,14400.0,13.3694,13.3694,13.3694,13.3694,14400.0
2013-11-18 12:20:00,14.65,14.67,14.65,14.67,29200.0,13.3694,13.3877,13.3694,13.3877,29200.0
2013-11-18 12:25:00,14.67,14.67,14.66,14.67,47600.0,13.3877,13.3877,13.3785,13.3877,47600.0
2013-11-18 12:30:00,14.66,14.68,14.66,14.67,24400.0,13.3785,13.3968,13.3785,13.3877,24400.0
2013-11-18 12:35:00,14.68,14.68,14.63,14.63,31600.0,13.3968,13.3968,13.3512,13.3512,31600.0
2013-11-18 12:40:00,14.64,14.64,14.62,14.63,42400.0,13.3603,13.3603,13.342,13.3512,42400.0
2013-11-18 12:45:00,14.63,14.64,14.63,14.63,98800.0,13.3512,13.3603,13.3512,13.3512,98800.0
2013-11-18 12:50:00,14.63,14.64,14.62,14.64,31200.0,13.3512,13.3603,13.342,13.3603,31200.0
2013-11-18 12:55:00,14.63,14.64,14.63,14.63,10800.0,13.3512,13.3603,13.3512,13.3512,10800.0
2013-11-18 13:00:00,14.63,14.65,14.63,14.65,26000.0,13.3512,13.3694,13.3512,13.3694,26000.0
2013-11-18 13:05:00,14.65,14.65,14.63,14.64,58400.0,13.3694,13.3694,13.3512,13.3603,58400.0
2013-11-18 13:10:00,14.64,14.66,14.64,14.66,22800.0,13.3603,13.3785,13.3603,13.3785,22800.0
2013-11-18 13:15:00,14.65,14.66,14.65,14.65,12000.0,13.3694,13.3785,13.3694,13.3694,12000.0
2013-11-18 13:20:00,14.66,14.67,14.65,14.66,17200.0,13.3785,13.3877,13.3694,13.3785,17200.0
2013-11-18 13:25:00,14.67,14.68,14.67,14.67,341200.0,13.3877,13.3968,13.3877,13.3877,341200.0
2013-11-18 13:30:00,14.67,14.68,14.67,14.67,142400.0,13.3877,13.3968,13.3877,13.3877,142400.0
2013-11-18 13:35:00,14.67,14.68,14.67,14.67,37600.0,13.3877,13.3968,13.3877,13.3877,37600.0
2013-11-18 13:40:00,14.67,14.67,14.65,14.65,88000.0,13.3877,13.3877,13.3694,13.3694,88000.0
2013-11-18 13:45:00,14.65,14.66,14.65,14.65,56800.0,13.3694,13.3785,13.3694,13.3694,56800.0
2013-11-18 13:50:00,14.65,14.66,14.65,14.65,20400.0,13.3694,13.3785,13.3694,13.3694,20400.0
2013-11-18 13:55:00,14.66,14.67,14.66,14.67,8400.0,13.3785,13.3877,13.3785,13.3877,8400.0
2013-11-18 14:00:00,14.66,14.66,14.66,14.66,3200.0,13.3785,13.3785,13.3785,13.3785,3200.0
2013-11-18 14:05:00,14.67,14.67,14.66,14.67,13200.0,13.3877,13.3877,13.3785,13.3877,13200.0
2013-11-18 14:10:00,14.67,14.67,14.67,14.67,800.0,13.3877,13.3877,13.3877,13.3877,800.0
2013-11-18 14:15:00,14.67,14.67,14.66,14.67,16400.0,13.3877,13.3877,13.3785,13.3877,16400.0
2013-11-18 14:20:00,14.67,14.67,14.67,14.67,2400.0,13.3877,13.3877,13.3877,13.3877,2400.0
2013-11-18 14:25:00,14.67,14.7,14.67,14.7,115200.0,13.3877,13.4151,13.3877,13.4151,115200.0
2013-11-18 14:30:00,14.7,14.7,14.67,14.67,56400.0,13.4151,13.4151,13.3877,13.3877,56400.0
2013-11-18 14:35:00,14.66,14.66,14.65,14.65,63200.0,13.3785,13.3785,13.3694,13.3694,63200.0
2013-11-18 14:40:00,14.65,14.65,14.61,14.61,85600.0,13.3694,13.3694,13.3329,13.3329,85600.0
2013-11-18 14:45:00,14.61,14.61,14.58,14.58,176400.0,13.3329,13.3329,13.3055,13.3055,176400.0
2013-11-18 14:50:00,14.58,14.6,14.58,14.6,75600.0,13.3055,13.3238,13.3055,13.3238,75600.0
2013-11-18 14:55:00,14.59,14.6,14.57,14.57,56000.0,13.3147,13.3238,13.2964,13.2964,56000.0
2013-11-18 15:00:00,14.56,14.56,14.54,14.55,154400.0,13.2873,13.2873,13.269,13.2782,154400.0
2013-11-18 15:05:00,14.55,14.56,14.5,14.5,117200.0,13.2782,13.2873,13.2325,13.2325,117200.0
2013-11-18 15:10:00,14.51,14.52,14.43,14.44,219600.0,13.2417,13.2508,13.1687,13.1778,219600.0
2013-11-18 15:15:00,14.44,14.48,14.41,14.48,402800.0,13.1778,13.2143,13.1504,13.2143,402800.0
2013-11-18 15:20:00,14.48,14.48,14.43,14.43,121600.0,13.2143,13.2143,13.1687,13.1687,121600.0
2013-11-18 15:25:00,14.43,14.44,14.39,14.44,154800.0,13.1687,13.1778,13.1322,13.1778,154800.0
2013-11-18 15:30:00,14.42,14.42,14.37,14.42,80000.0,13.1595,13.1595,13.1139,13.1595,80000.0
2013-11-18 15:35:00,14.42,14.45,14.42,14.45,68400.0,13.1595,13.1869,13.1595,13.1869,68400.0
2013-11-18 15:40:00,14.45,14.46,14.43,14.46,97600.0,13.1869,13.196,13.1687,13.196,97600.0
2013-11-18 15:45:00,14.46,14.46,14.43,14.45,134800.0,13.196,13.196,13.1687,13.1869,134800.0
2013-11-18 15:50:00,14.44,14.46,14.4,14.41,109600.0,13.1778,13.196,13.1413,13.1504,109600.0
2013-11-18 15:55:00,14.41,14.49,14.41,14.48,224000.0,13.1504,13.2234,13.1504,13.2143,224000.0
2013-11-19 09:30:00,14.45,14.49,14.44,14.45,166800.0,13.1869,13.2234,13.1778,13.1869,166800.0
2013-11-19 09:35:00,14.45,14.49,14.44,14.46,109600.0,13.1869,13.2234,13.1778,13.196,109600.0
2013-11-19 09:40:00,14.46,14.46,14.38,14.4,286000.0,13.196,13.196,13.123,13.1413,286000.0
2013-11-19 09:45:00,14.39,14.4,14.34,14.37,200800.0,13.1322,13.1413,13.0865,13.1139,200800.0
2013-11-19 09:50:00,14.37,14.47,14.37,14.47,181600.0,13.1139,13.2052,13.1139,13.2052,181600.0
2013-11-19 09:55:00,14.46,14.47,14.44,14.46,192800.0,13.196,13.2052,13.1778,13.196,192800.0
2013-11-19 10:00:00,14.47,14.51,14.46,14.5,216000.0,13.2052,13.2417,13.196,13.2325,216000.0
2013-11-19 10:05:00,14.5,14.54,14.5,14.51,188000.0,13.2325,13.269,13.2325,13.2417,188000.0
2013-11-19 10:10:00,14.52,14.53,14.5,14.52,156000.0,13.2508,13.2599,13.2325,13.2508,156000.0
2013-11-19 10:15:00,14.53,14.55,14.52,14.53,102400.0,13.2599,13.2782,13.2508,13.2599,102400.0
2013-11-19 10:20:00,14.54,14.54,14.51,14.52,90000.0,13.269,13.269,13.2417,13.2508,90000.0
2013-11-19 10:25:00,14.52,14.52,14.51,14.51,88000.0,13.2508,13.2508,13.2417,13.2417,88000.0
2013-11-19 10:30:00,14.5,14.52,14.49,14.51,47600.0,13.2325,13.2508,13.2234,13.2417,47600.0
2013-11-19 10:35:00,14.51,14.58,14.51,14.56,196400.0,13.2417,13.3055,13.2417,13.2873,196400.0
2013-11-19 10:40:00,14.56,14.58,14.55,14.56,76000.0,13.2873,13.3055,13.2782,13.2873,76000.0
2013-11-19 10:45:00,14.56,14.58,14.53,14.53,55600.0,13.2873,13.3055,13.2599,13.2599,55600.0
2013-11-19 10:50:00,14.52,14.53,14.51,14.52,41200.0,13.2508,13.2599,13.2417,13.2508,41200.0
2013-11-19 10:55:00,14.52,14.54,14.52,14.53,47200.0,13.2508,13.269,13.2508,13.2599,47200.0
2013-11-19 11:00:00,14.53,14.54,14.51,14.51,29200.0,13.2599,13.269,13.2417,13.2417,29200.0
2013-11-19 11:05:00,14.51,14.54,14.51,14.52,14800.0,13.2417,13.269,13.2417,13.2508,14800.0
2013-11-19 11:10:00,14.51,14.51,14.47,14.47,163600.0,13.2417,13.2417,13.2052,13.2052,163600.0
2013-11-19 11:15:00,14.47,14.49,14.46,14.49,91600.0,13.2052,13.2234,13.196,13.2234,91600.0
2013-11-19 11:20:00,14.49,14.49,14.45,14.46,78800.0,13.2234,13.2234,13.1869,13.196,78800.0
2013-11-19 11:25:00,14.45,14.47,14.44,14.46,88000.0,13.1869,13.2052,13.1778,13.196,88000.0
2013-11-19 11:30:00,14.46,14.48,14.46,14.47,69200.0,13.196,13.2143,13.196,13.2052,69200.0
2013-11-19 11:35:00,14.47,14.47,14.45,14.45,49600.0,13.2052,13.2052,13.1869,13.1869,49600.0
2013-11-19 11:40:00,14.45,14.45,14.4,14.41,85600.0,13.1869,13.1869,13.1413,13.1504,85600.0
2013-11-19 11:45:00,14.4,14.44,14.4,14.42,50400.0,13.1413,13.1778,13.1413,13.1595,50400.0
2013-11-19 11:50:00,14.44,14.46,14.43,14.46,56000.0,13.1778,13.196,13.1687,13.196,56000.0
2013-11-19 11:55:00,14.46,14.46,14.45,14.46,134000.0,13.196,13.196,13.1869,13.196,134000.0
2013-11-19 12:00:00,14.46,14.47,14.45,14.47,54000.0,13.196,13.2052,13.1869,13.2052,54000.0
2013-11-19 12:05:00,14.47,14.52,14.47,14.51,138800.0,13.2052,13.2508,13.2052,13.2417,138800.0
2013-11-19 12:10:00,14.51,14.52,14.49,14.51,30800.0,13.2417,13.2508,13.2234,13.2417,30800.0
2013-11-19 12:15:00,14.5,14.51,14.49,14.5,15200.0,13.2325,13.2417,13.2234,13.2325,15200.0
2013-11-19 12:20:00,14.49,14.54,14.48,14.54,53600.0,13.2234,13.269,13.2143,13.269,53600.0
2013-11-19 12:25:00,14.53,14.54,14.52,14.53,72800.0,13.2599,13.269,13.2508,13.2599,72800.0
2013-11-19 12:30:00,14.53,14.53,14.51,14.53,46400.0,13.2599,13.2599,13.2417,13.2599,46400.0
2013-11-19 12:35:00,14.53,14.53,14.52,14.52,13600.0,13.2599,13.2599,13.2508,13.2508,13600.0
2013-11-19 12:40:00,14.51,14.52,14.49,14.5,10000.0,13.2417,13.2508,13.2234,13.2325,10000.0
2013-11-19 12:45:00,14.51,14.52,14.51,14.51,18400.0,13.2417,13.2508,13.2417,13.2417,18400.0
2013-11-19 12:50:00,14.51,14.51,14.49,14.49,26800.0,13.2417,13.2417,13.2234,13.2234,26800.0
2013-11-19 12:55:00,14.49,14.49,14.45,14.45,88400.0,13.2234,13.2234,13.1869,13.1869,88400.0
2013-11-19 13:00:00,14.44,14.45,14.43,14.45,58000.0,13.1778,13.1869,13.1687,13.1869,58000.0
2013-11-19 13:05:00,14.45,14.45,14.42,14.43,59600.0,13.1869,13.1869,13.1595,13.1687,59600.0
2013-11-19 13:10:00,14.44,14.44,14.42,14.42,12000.0,13.1778,13.1778,13.1595,13.1595,12000.0
2013-11-19 13:15:00,14.42,14.44,14.42,14.43,35200.0,13.1595,13.1778,13.1595,13.1687,35200.0
2013-11-19 13:20:00,14.43,14.43,14.36,14.36,141200.0,13.1687,13.1687,13.1048,13.1048,141200.0
2013-11-19 13:25:00,14.36,14.38,14.34,14.34,95600.0,13.1048,13.123,13.0865,13.0865,95600.0
2013-11-19 13:30:00,14.34,14.37,14.31,14.37,191600.0,13.0865,13.1139,13.0591,13.1139,191600.0
2013-11-19 13:35:00,14.36,14.38,14.35,14.35,82800.0,13.1048,13.123,13.0956,13.0956,82800.0
2013-11-19 13:40:00,14.35,14.38,14.35,14.38,75600.0,13.0956,13.123,13.0956,13.123,75600.0
2013-11-19 13:45:00,14.38,14.39,14.35,14.36,44000.0,13.123,13.1322,13.0956,13.1048,44000.0
2013-11-19 13:50:00,14.34,14.34,14.31,14.34,185600.0,13.0865,13.0865,13.0591,13.0865,185600.0
2013-11-19 13:55:00,14.34,14.35,14.31,14.33,126400.0,13.0865,13.0956,13.0591,13.0774,126400.0
2013-11-19 14:00:00,14.33,14.39,14.32,14.36,158400.0,13.0774,13.1322,13.0683,13.1048,158400.0
2013-11-19 14:05:00,14.35,14.38,14.31,14.31,136800.0,13.0956,13.123,13.0591,13.0591,136800.0
2013-11-19 14:10:00,14.31,14.35,14.3,14.35,88000.0,13.0591,13.0956,13.05,13.0956,88000.0
2013-11-19 14:15:00,14.34,14.37,14.34,14.37,20400.0,13.0865,13.1139,13.0865,13.1139,20400.0
2013-11-19 14:20:00,14.35,14.36,14.34,14.35,23200.0,13.0956,13.1048,13.0865,13.0956,23200.0
2013-11-19 14:25:00,14.35,14.35,14.32,14.32,58000.0,13.0956,13.0956,13.0683,13.0683,58000.0
2013-11-19 14:30:00,14.33,14.38,14.33,14.38,28800.0,13.0774,13.123,13.0774,13.123,28800.0
2013-11-19 14:35:00,14.38,14.44,14.38,14.44,165600.0,13.123,13.1778,13.123,13.1778,165600.0
2013-11-19 14:40:00,14.44,14.45,14.41,14.42,76000.0,13.1778,13.1869,13.1504,13.1595,76000.0
2013-11-19 14:45:00,14.41,14.43,14.41,14.41,98400.0,13.1504,13.1687,13.1504,13.1504,98400.0
2013-11-19 14:50:00,14.41,14.41,14.39,14.4,44000.0,13.1504,13.1504,13.1322,13.1413,44000.0
2013-11-19 14:55:00,14.4,14.4,14.38,14.38,23200.0,13.1413,13.1413,13.123,13.123,23200.0
2013-11-19 15:00:00,14.39,14.43,14.39,14.4,106800.0,13.1322,13.1687,13.1322,13.1413,106800.0
2013-11-19 15:05:00,14.4,14.44,14.4,14.43,81600.0,13.1413,13.1778,13.1413,13.1687,81600.0
2013-11-19 15:10:00,14.43,14.44,14.43,14.43,52800.0,13.1687,13.1778,13.1687,13.1687,52800.0
2013-11-19 15:15:00,14.45,14.48,14.45,14.46,131600.0,13.1869,13.2143,13.1869,13.196,131600.0
2013-11-19 15:20:00,14.46,14.46,14.43,14.43,71200.0,13.196,13.196,13.1687,13.1687,71200.0
2013-11-19 15:25:00,14.44,14.45,14.43,14.43,21200.0,13.1778,13.1869,13.1687,13.1687,21200.0
2013-11-19 15:30:00,14.43,14.43,14.38,14.38,126400.0,13.1687,13.1687,13.123,13.123,126400.0
2013-11-19 15:35:00,14.39,14.4,14.37,14.37,81600.0,13.1322,13.1413,13.1139,13.1139,81600.0
2013-11-19 15:40:00,14.37,14.39,14.36,14.38,52000.0,13.1139,13.1322,13.1048,13.123,52000.0
2013-11-19 15:45:00,14.38,14.38,14.35,14.37,77600.0,13.123,13.123,13.0956,13.1139,77600.0
2013-11-19 15:50:00,14.38,14.39,14.36,14.36,94800.0,13.123,13.1322,13.1048,13.1048,94800.0
2013-11-19 15:55:00,14.36,14.4,14.36,14.37,160800.0,13.1048,13.1413,13.1048,13.1139,160800.0
2013-11-20 09:30:00,14.47,14.49,14.44,14.49,136400.0,13.2052,13.2234,13.1778,13.2234,136400.0
2013-11-20 09:35:00,14.49,14.49,14.42,14.43,482800.0,13.2234,13.2234,13.1595,13.1687,482800.0
2013-11-20 09:40:00,14.42,14.45,14.42,14.43,60800.0,13.1595,13.1869,13.1595,13.1687,60800.0
2013-11-20 09:45:00,14.43,14.46,14.4,14.44,90000.0,13.1687,13.196,13.1413,13.1778,90000.0
2013-11-20 09:50:00,14.44,14.44,14.39,14.4,76000.0,13.1778,13.1778,13.1322,13.1413,76000.0
2013-11-20 09:55:00,14.41,14.47,14.39,14.45,51600.0,13.1504,13.2052,13.1322,13.1869,51600.0
2013-11-20 10:00:00,14.47,14.47,14.4,14.44,48800.0,13.2052,13.2052,13.1413,13.1778,48800.0
2013-11-20 10:05:00,14.44,14.46,14.43,14.45,35200.0,13.1778,13.196,13.1687,13.1869,35200.0
2013-11-20 10:10:00,14.45,14.49,14.45,14.48,65200.0,13.1869,13.2234,13.1869,13.2143,65200.0
2013-11-20 10:15:00,14.49,14.49,14.47,14.47,35600.0,13.2234,13.2234,13.2052,13.2052,35600.0
2013-11-20 10:20:00,14.49,14.59,14.49,14.55,250400.0,13.2234,13.3147,13.2234,13.2782,250400.0
2013-11-20 10:25:00,14.55,14.56,14.49,14.52,63600.0,13.2782,13.2873,13.2234,13.2508,63600.0
2013-11-20 10:30:00,14.52,14.53,14.47,14.47,84400.0,13.2508,13.2599,13.2052,13.2052,84400.0
2013-11-20 10:35:00,14.45,14.46,14.4,14.45,95600.0,13.1869,13.196,13.1413,13.1869,95600.0
2013-11-20 10:40:00,14.44,14.46,14.43,14.46,45600.0,13.1778,13.196,13.1687,13.196,45600.0
2013-11-20 10:45:00,14.46,14.51,14.45,14.5,80400.0,13.196,13.2417,13.1869,13.2325,80400.0
2013-11-20 10:50:00,14.5,14.5,14.47,14.5,22400.0,13.2325,13.2325,13.2052,13.2325,22400.0
2013-11-20 10:55:00,14.49,14.5,14.47,14.48,58000.0,13.2234,13.2325,13.2052,13.2143,58000.0
2013-11-20 11:00:00,14.49,14.49,14.45,14.46,28400.0,13.2234,13.2234,13.1869,13.196,28400.0
2013-11-20 11:05:00,14.46,14.51,14.46,14.49,54000.0,13.196,13.2417,13.196,13.2234,54000.0
2013-11-20 11:10:00,14.49,14.49,14.47,14.47,15200.0,13.2234,13.2234,13.2052,13.2052,15200.0
2013-11-20 11:15:00,14.48,14.48,14.46,14.46,13600.0,13.2143,13.2143,13.196,13.196,13600.0
2013-11-20 11:20:00,14.46,14.47,14.46,14.47,33200.0,13.196,13.2052,13.196,13.2052,33200.0
2013-11-20 11:25:00,14.48,14.5,14.47,14.48,44400.0,13.2143,13.2325,13.2052,13.2143,44400.0
2013-11-20 11:30:00,14.48,14.49,14.48,14.49,11200.0,13.2143,13.2234,13.2143,13.2234,11200.0
2013-11-20 11:35:00,14.49,14.51,14.47,14.47,70000.0,13.2234,13.2417,13.2052,13.2052,70000.0
2013-11-20 11:40:00,14.48,14.48,14.47,14.47,20000.0,13.2143,13.2143,13.2052,13.2052,20000.0
2013-11-20 11:45:00,14.47,14.48,14.46,14.46,88000.0,13.2052,13.2143,13.196,13.196,88000.0
2013-11-20 11:50:00,14.47,14.48,14.47,14.48,21600.0,13.2052,13.2143,13.2052,13.2143,21600.0
2013-11-20 11:55:00,14.48,14.49,14.47,14.47,21600.0,13.2143,13.2234,13.2052,13.2052,21600.0
2013-11-20 12:00:00,14.48,14.5,14.48,14.49,16800.0,13.2143,13.2325,13.2143,13.2234,16800.0
2013-11-20 12:05:00,14.5,14.51,14.49,14.5,9600.0,13.2325,13.2417,13.2234,13.2325,9600.0
2013-11-20 12:10:00,14.49,14.49,14.49,14.49,13200.0,13.2234,13.2234,13.2234,13.2234,13200.0
2013-11-20 12:15:00,14.49,14.5,14.49,14.5,21200.0,13.2234,13.2325,13.2234,13.2325,21200.0
2013-11-20 12:20:00,14.51,14.51,14.5,14.5,37200.0,13.2417,13.2417,13.2325,13.2325,37200.0
2013-11-20 12:25:00,14.51,14.51,14.48,14.49,20400.0,13.2417,13.2417,13.2143,13.2234,20400.0
2013-11-20 12:30:00,14.48,14.48,14.47,14.47,13600.0,13.2143,13.2143,13.2052,13.2052,13600.0
2013-11-20 12:35:00,14.48,14.49,14.48,14.48,6400.0,13.2143,13.2234,13.2143,13.2143,6400.0
2013-11-20 12:40:00,14.46,14.47,14.46,14.46,24800.0,13.196,13.2052,13.196,13.196,24800.0
2013-11-20 12:45:00,14.46,14.47,14.46,14.47,28000.0,13.196,13.2052,13.196,13.2052,28000.0
2013-11-20 12:50:00,14.47,14.47,14.45,14.46,34000.0,13.2052,13.2052,13.1869,13.196,34000.0
2013-11-20 12:55:00,14.45,14.46,14.45,14.45,28800.0,13.1869,13.196,13.1869,13.1869,28800.0
2013-11-20 13:00:00,14.45,14.47,14.45,14.46,42000.0,13.1869,13.2052,13.1869,13.196,42000.0
2013-11-20 13:05:00,14.46,14.47,14.46,14.46,31600.0,13.196,13.2052,13.196,13.196,31600.0
2013-11-20 13:10:00,14.45,14.46,14.45,14.45,11200.0,13.1869,13.196,13.1869,13.1869,11200.0
2013-11-20 13:15:00,14.46,14.46,14.44,14.44,26000.0,13.196,13.196,13.1778,13.1778,26000.0
2013-11-20 13:20:00,14.44,14.44,14.43,14.43,21600.0,13.1778,13.1778,13.1687,13.1687,21600.0
2013-11-20 13:25:00,14.43,14.44,14.42,14.44,74400.0,13.1687,13.1778,13.1595,13.1778,74400.0
2013-11-20 13:30:00,14.44,14.45,14.44,14.45,26000.0,13.1778,13.1869,13.1778,13.1869,26000.0
2013-11-20 13:35:00,14.45,14.45,14.45,14.45,3200.0,13.1869,13.1869,13.1869,13.1869,3200.0
2013-11-20 13:40:00,14.46,14.47,14.46,14.47,16800.0,13.196,13.2052,13.196,13.2052,16800.0
2013-11-20 13:45:00,14.47,14.48,14.47,14.47,10400.0,13.2052,13.2143,13.2052,13.2052,10400.0
2013-11-20 13:50:00,14.46,14.47,14.46,14.46,16800.0,13.196,13.2052,13.196,13.196,16800.0
2013-11-20 13:55:00,14.46,14.46,14.45,14.46,3600.0,13.196,13.196,13.1869,13.196,3600.0
2013-11-20 14:00:00,14.45,14.45,14.34,14.42,548400.0,13.1869,13.1869,13.0865,13.1595,548400.0
2013-11-20 14:05:00,14.42,14.44,14.34,14.37,124800.0,13.1595,13.1778,13.0865,13.1139,124800.0
2013-11-20 14:10:00,14.36,14.37,14.25,14.28,315200.0,13.1048,13.1139,13.0044,13.0318,315200.0
2013-11-20 14:15:00,14.27,14.39,14.26,14.38,205200.0,13.0226,13.1322,13.0135,13.123,205200.0
2013-11-20 14:20:00,14.38,14.39,14.33,14.37,80800.0,13.123,13.1322,13.0774,13.1139,80800.0
2013-11-20 14:25:00,14.37,14.37,14.35,14.36,20000.0,13.1139,13.1139,13.0956,13.1048,20000.0
2013-11-20 14:30:00,14.34,14.37,14.31,14.32,158800.0,13.0865,13.1139,13.0591,13.0683,158800.0
2013-11-20 14:35:00,14.32,14.33,14.27,14.27,58800.0,13.0683,13.0774,13.0226,13.0226,58800.0
2013-11-20 14:40:00,14.28,14.28,14.22,14.27,206000.0,13.0318,13.0318,12.977,13.0226,206000.0
2013-11-20 14:45:00,14.26,14.31,14.26,14.31,273200.0,13.0135,13.0591,13.0135,13.0591,273200.0
2013-11-20 14:50:00,14.3,14.3,14.25,14.27,106000.0,13.05,13.05,13.0044,13.0226,106000.0
2013-11-20 14:55:00,14.26,14.27,14.23,14.26,113600.0,13.0135,13.0226,12.9861,13.0135,113600.0
2013-11-20 15:00:00,14.26,14.26,14.18,14.18,251200.0,13.0135,13.0135,12.9405,12.9405,251200.0
2013-11-20 15:05:00,14.18,14.2,14.12,14.13,219600.0,12.9405,12.9588,12.8858,12.8949,219600.0
2013-11-20 15:10:00,14.13,14.18,14.13,14.18,119200.0,12.8949,12.9405,12.8949,12.9405,119200.0
2013-11-20 15:15:00,14.18,14.2,14.17,14.18,116800.0,12.9405,12.9588,12.9314,12.9405,116800.0
2013-11-20 15:20:00,14.18,14.22,14.16,14.2,182000.0,12.9405,12.977,12.9223,12.9588,182000.0
2013-11-20 15:25:00,14.21,14.22,14.19,14.21,32400.0,12.9679,12.977,12.9496,12.9679,32400.0
2013-11-20 15:30:00,14.2,14.21,14.16,14.16,84000.0,12.9588,12.9679,12.9223,12.9223,84000.0
2013-11-20 15:35:00,14.16,14.2,14.15,14.2,94000.0,12.9223,12.9588,12.9131,12.9588,94000.0
2013-11-20 15:40:00,14.21,14.25,14.2,14.21,149200.0,12.9679,13.0044,12.9588,12.9679,149200.0
2013-11-20 15:45:00,14.22,14.23,14.19,14.22,90800.0,12.977,12.9861,12.9496,12.977,90800.0
2013-11-20 15:50:00,14.22,14.23,14.19,14.2,144000.0,12.977,12.9861,12.9496,12.9588,144000.0
2013-11-20 15:55:00,14.2,14.26,14.2,14.24,364000.0,12.9588,13.0135,12.9588,12.9953,364000.0
2013-11-21 09:30:00,14.36,14.4,14.33,14.39,239200.0,13.1048,13.1413,13.0774,13.1322,239200.0
2013-11-21 09:35:00,14.39,14.4,14.35,14.35,251200.0,13.1322,13.1413,13.0956,13.0956,251200.0
2013-11-21 09:40:00,14.34,14.4,14.34,14.39,41200.0,13.0865,13.1413,13.0865,13.1322,41200.0
2013-11-21 09:45:00,14.39,14.4,14.36,14.37,111200.0,13.1322,13.1413,13.1048,13.1139,111200.0
2013-11-21 09:50:00,14.36,14.38,14.36,14.37,23600.0,13.1048,13.123,13.1048,13.1139,23600.0
2013-11-21 09:55:00,14.38,14.45,14.38,14.4,91200.0,13.123,13.1869,13.123,13.1413,91200.0
2013-11-21 10:00:00,14.43,14.44,14.38,14.4,89600.0,13.1687,13.1778,13.123,13.1413,89600.0
2013-11-21 10:05:00,14.4,14.43,14.4,14.42,71200.0,13.1413,13.1687,13.1413,13.1595,71200.0
2013-11-21 10:10:00,14.43,14.46,14.43,14.43,84800.0,13.1687,13.196,13.1687,13.1687,84800.0
2013-11-21 10:15:00,14.44,14.45,14.42,14.43,44400.0,13.1778,13.1869,13.1595,13.1687,44400.0
2013-11-21 10:20:00,14.44,14.45,14.44,14.44,20000.0,13.1778,13.1869,13.1778,13.1778,20000.0
2013-11-21 10:25:00,14.43,14.44,14.43,14.43,20800.0,13.1687,13.1778,13.1687,13.1687,20800.0
2013-11-21 10:30:00,14.45,14.47,14.45,14.47,60800.0,13.1869,13.2052,13.1869,13.2052,60800.0
2013-11-21 10:35:00,14.48,14.48,14.46,14.47,34400.0,13.2143,13.2143,13.196,13.2052,34400.0
2013-11-21 10:40:00,14.47,14.51,14.47,14.49,67200.0,13.2052,13.2417,13.2052,13.2234,67200.0
2013-11-21 10:45:00,14.51,14.52,14.51,14.51,36000.0,13.2417,13.2508,13.2417,13.2417,36000.0
2013-11-21 10:50:00,14.51,14.52,14.5,14.5,50000.0,13.2417,13.2508,13.2325,13.2325,50000.0
2013-11-21 10:55:00,14.5,14.5,14.49,14.49,53600.0,13.2325,13.2325,13.2234,13.2234,53600.0
2013-11-21 11:00:00,14.5,14.51,14.49,14.51,37600.0,13.2325,13.2417,13.2234,13.2417,37600.0
2013-11-21 11:05:00,14.51,14.51,14.47,14.49,54000.0,13.2417,13.2417,13.2052,13.2234,54000.0
2013-11-21 11:10:00,14.49,14.5,14.48,14.49,70400.0,13.2234,13.2325,13.2143,13.2234,70400.0
2013-11-21 11:15:00,14.49,14.5,14.49,14.49,20400.0,13.2234,13.2325,13.2234,13.2234,20400.0
2013-11-21 11:20:00,14.49,14.51,14.49,14.49,12800.0,13.2234,13.2417,13.2234,13.2234,12800.0
2013-11-21 11:25:00,14.5,14.51,14.49,14.51,27600.0,13.2325,13.2417,13.2234,13.2417,27600.0
2013-11-21 11:30:00,14.52,14.53,14.5,14.5,48400.0,13.2508,13.2599,13.2325,13.2325,48400.0
2013-11-21 11:35:00,14.5,14.5,14.48,14.48,43600.0,13.2325,13.2325,13.2143,13.2143,43600.0
2013-11-21 11:40:00,14.47,14.49,14.46,14.49,104400.0,13.2052,13.2234,13.196,13.2234,104400.0
2013-11-21 11:45:00,14.49,14.51,14.49,14.51,16800.0,13.2234,13.2417,13.2234,13.2417,16800.0
2013-11-21 11:50:00,14.5,14.5,14.49,14.5,15600.0,13.2325,13.2325,13.2234,13.2325,15600.0
2013-11-21 11:55:00,14.5,14.51,14.5,14.51,23200.0,13.2325,13.2417,13.2325,13.2417,23200.0
2013-11-21 12:00:00,14.51,14.51,14.49,14.49,13600.0,13.2417,13.2417,13.2234,13.2234,13600.0
2013-11-21 12:05:00,14.5,14.5,14.48,14.48,16000.0,13.2325,13.2325,13.2143,13.2143,16000.0
2013-11-21 12:10:00,14.49,14.49,14.47,14.48,12800.0,13.2234,13.2234,13.2052,13.2143,12800.0
2013-11-21 12:15:00,14.47,14.49,14.47,14.49,16400.0,13.2052,13.2234,13.2052,13.2234,16400.0
2013-11-21 12:20:00,14.49,14.5,14.49,14.49,12800.0,13.2234,13.2325,13.2234,13.2234,12800.0
2013-11-21 12:25:00,14.49,14.51,14.49,14.51,55200.0,13.2234,13.2417,13.2234,13.2417,55200.0
2013-11-21 12:30:00,14.51,14.51,14.49,14.49,12400.0,13.2417,13.2417,13.2234,13.2234,12400.0
2013-11-21 12:35:00,14.49,14.5,14.49,14.5,14400.0,13.2234,13.2325,13.2234,13.2325,14400.0
2013-11-21 12:40:00,14.5,14.5,14.49,14.5,7600.0,13.2325,13.2325,13.2234,13.2325,7600.0
2013-11-21 12:45:00,14.5,14.5,14.47,14.47,28800.0,13.2325,13.2325,13.2052,13.2052,28800.0
2013-11-21 12:50:00,14.47,14.48,14.47,14.48,86400.0,13.2052,13.2143,13.2052,13.2143,86400.0
2013-11-21 12:55:00,14.48,14.49,14.45,14.46,80400.0,13.2143,13.2234,13.1869,13.196,80400.0
2013-11-21 13:00:00,14.46,14.47,14.46,14.47,13600.0,13.196,13.2052,13.196,13.2052,13600.0
2013-11-21 13:05:00,14.48,14.48,14.47,14.48,10400.0,13.2143,13.2143,13.2052,13.2143,10400.0
2013-11-21 13:10:00,14.47,14.49,14.47,14.49,18800.0,13.2052,13.2234,13.2052,13.2234,18800.0
2013-11-21 13:15:00,14.49,14.51,14.48,14.51,33200.0,13.2234,13.2417,13.2143,13.2417,33200.0
2013-11-21 13:20:00,14.51,14.52,14.51,14.52,18400.0,13.2417,13.2508,13.2417,13.2508,18400.0
2013-11-21 13:25:00,14.52,14.52,14.51,14.51,11200.0,13.2508,13.2508,13.2417,13.2417,11200.0
2013-11-21 13:30:00,14.51,14.53,14.51,14.52,32800.0,13.2417,13.2599,13.2417,13.2508,32800.0
2013-11-21 13:35:00,14.52,14.52,14.51,14.52,9200.0,13.2508,13.2508,13.2417,13.2508,9200.0
2013-11-21 13:40:00,14.52,14.56,14.52,14.56,96400.0,13.2508,13.2873,13.2508,13.2873,96400.0
2013-11-21 13:45:00,14.56,14.57,14.56,14.57,52000.0,13.2873,13.2964,13.2873,13.2964,52000.0
2013-11-21 13:50:00,14.57,14.58,14.56,14.57,51600.0,13.2964,13.3055,13.2873,13.2964,51600.0
2013-11-21 13:55:00,14.57,14.58,14.55,14.55,32800.0,13.2964,13.3055,13.2782,13.2782,32800.0
2013-11-21 14:00:00,14.56,14.57,14.56,14.56,20400.0,13.2873,13.2964,13.2873,13.2873,20400.0
2013-11-21 14:05:00,14.56,14.56,14.54,14.54,30400.0,13.2873,13.2873,13.269,13.269,30400.0
2013-11-21 14:10:00,14.56,14.56,14.55,14.55,20400.0,13.2873,13.2873,13.2782,13.2782,20400.0
2013-11-21 14:15:00,14.55,14.57,14.55,14.56,6800.0,13.2782,13.2964,13.2782,13.2873,6800.0
2013-11-21 14:20:00,14.57,14.58,14.56,14.56,21200.0,13.2964,13.3055,13.2873,13.2873,21200.0
2013-11-21 14:25:00,14.56,14.57,14.56,14.56,86000.0,13.2873,13.2964,13.2873,13.2873,86000.0
2013-11-21 14:30:00,14.55,14.55,14.54,14.55,76400.0,13.2782,13.2782,13.269,13.2782,76400.0
2013-11-21 14:35:00,14.55,14.55,14.54,14.54,36800.0,13.2782,13.2782,13.269,13.269,36800.0
2013-11-21 14:40:00,14.54,14.59,14.54,14.59,51600.0,13.269,13.3147,13.269,13.3147,51600.0
2013-11-21 14:45:00,14.59,14.59,14.57,14.57,15600.0,13.3147,13.3147,13.2964,13.2964,15600.0
2013-11-21 14:50:00,14.58,14.58,14.56,14.57,20800.0,13.3055,13.3055,13.2873,13.2964,20800.0
2013-11-21 14:55:00,14.57,14.58,14.57,14.58,1200.0,13.2964,13.3055,13.2964,13.3055,1200.0
2013-11-21 15:00:00,14.57,14.59,14.57,14.58,59600.0,13.2964,13.3147,13.2964,13.3055,59600.0
2013-11-21 15:05:00,14.59,14.59,14.58,14.58,23200.0,13.3147,13.3147,13.3055,13.3055,23200.0
2013-11-21 15:10:00,14.58,14.58,14.57,14.58,26000.0,13.3055,13.3055,13.2964,13.3055,26000.0
2013-11-21 15:15:00,14.58,14.61,14.58,14.6,173600.0,13.3055,13.3329,13.3055,13.3238,173600.0
2013-11-21 15:20:00,14.59,14.61,14.59,14.6,51200.0,13.3147,13.3329,13.3147,13.3238,51200.0
2013-11-21 15:25:00,14.6,14.6,14.59,14.59,50800.0,13.3238,13.3238,13.3147,13.3147,50800.0
2013-11-21 15:30:00,14.6,14.6,14.58,14.58,38800.0,13.3238,13.3238,13.3055,13.3055,38800.0
2013-11-21 15:35:00,14.58,14.58,14.57,14.58,23200.0,13.3055,13.3055,13.2964,13.3055,23200.0
2013-11-21 15:40:00,14.58,14.59,14.58,14.59,28800.0,13.3055,13.3147,13.3055,13.3147,28800.0
2013-11-21 15:45:00,14.58,14.58,14.56,14.56,82400.0,13.3055,13.3055,13.2873,13.2873,82400.0
2013-11-21 15:50:00,14.56,14.57,14.55,14.56,85600.0,13.2873,13.2964,13.2782,13.2873,85600.0
2013-11-21 15:55:00,14.56,14.6,14.56,14.57,208400.0,13.2873,13.3238,13.2873,13.2964,208400.0
2013-11-22 09:30:00,14.6,14.62,14.58,14.58,213600.0,13.3238,13.342,13.3055,13.3055,213600.0
2013-11-22 09:35:00,14.59,14.6,14.55,14.57,103200.0,13.3147,13.3238,13.2782,13.2964,103200.0
2013-11-22 09:40:00,14.56,14.58,14.55,14.56,130000.0,13.2873,13.3055,13.2782,13.2873,130000.0
2013-11-22 09:45:00,14.55,14.61,14.55,14.6,87200.0,13.2782,13.3329,13.2782,13.3238,87200.0
2013-11-22 09:50:00,14.61,14.62,14.6,14.61,48400.0,13.3329,13.342,13.3238,13.3329,48400.0
2013-11-22 09:55:00,14.61,14.61,14.61,14.61,71600.0,13.3329,13.3329,13.3329,13.3329,71600.0
2013-11-22 10:00:00,14.6,14.61,14.56,14.6,67200.0,13.3238,13.3329,13.2873,13.3238,67200.0
2013-11-22 10:05:00,14.61,14.61,14.6,14.61,54400.0,13.3329,13.3329,13.3238,13.3329,54400.0
2013-11-22 10:10:00,14.61,14.65,14.6,14.64,107600.0,13.3329,13.3694,13.3238,13.3603,107600.0
2013-11-22 10:15:00,14.64,14.65,14.63,14.65,57200.0,13.3603,13.3694,13.3512,13.3694,57200.0
2013-11-22 10:20:00,14.65,14.66,14.63,14.64,115600.0,13.3694,13.3785,13.3512,13.3603,115600.0
2013-11-22 10:25:00,14.64,14.65,14.62,14.62,52800.0,13.3603,13.3694,13.342,13.342,52800.0
2013-11-22 10:30:00,14.63,14.64,14.62,14.63,86800.0,13.3512,13.3603,13.342,13.3512,86800.0
2013-11-22 10:35:00,14.63,14.66,14.63,14.65,58000.0,13.3512,13.3785,13.3512,13.3694,58000.0
2013-11-22 10:40:00,14.65,14.66,14.64,14.65,44400.0,13.3694,13.3785,13.3603,13.3694,44400.0
2013-11-22 10:45:00,14.65,14.65,14.63,14.64,19600.0,13.3694,13.3694,13.3512,13.3603,19600.0
2013-11-22 10:50:00,14.64,14.64,14.62,14.64,59600.0,13.3603,13.3603,13.342,13.3603,59600.0
2013-11-22 10:55:00,14.65,14.65,14.63,14.65,50800.0,13.3694,13.3694,13.3512,13.3694,50800.0
2013-11-22 11:00:00,14.64,14.67,14.64,14.66,64400.0,13.3603,13.3877,13.3603,13.3785,64400.0
2013-11-22 11:05:00,14.66,14.66,14.64,14.65,50400.0,13.3785,13.3785,13.3603,13.3694,50400.0
2013-11-22 11:10:00,14.65,14.65,14.63,14.64,53600.0,13.3694,13.3694,13.3512,13.3603,53600.0
2013-11-22 11:15:00,14.63,14.66,14.63,14.65,85600.0,13.3512,13.3785,13.3512,13.3694,85600.0
2013-11-22 11:20:00,14.66,14.67,14.65,14.66,25600.0,13.3785,13.3877,13.3694,13.3785,25600.0
2013-11-22 11:25:00,14.66,14.66,14.65,14.65,106400.0,13.3785,13.3785,13.3694,13.3694,106400.0
2013-11-22 11:30:00,14.66,14.69,14.65,14.69,68800.0,13.3785,13.4059,13.3694,13.4059,68800.0
2013-11-22 11:35:00,14.69,14.69,14.67,14.68,83600.0,13.4059,13.4059,13.3877,13.3968,83600.0
2013-11-22 11:40:00,14.67,14.7,14.67,14.7,84800.0,13.3877,13.4151,13.3877,13.4151,84800.0
2013-11-22 11:45:00,14.7,14.7,14.7,14.7,39600.0,13.4151,13.4151,13.4151,13.4151,39600.0
2013-11-22 11:50:00,14.7,14.71,14.7,14.71,39200.0,13.4151,13.4242,13.4151,13.4242,39200.0
2013-11-22 11:55:00,14.71,14.74,14.71,14.73,90400.0,13.4242,13.4516,13.4242,13.4424,90400.0
2013-11-22 12:00:00,14.72,14.72,14.71,14.71,40000.0,13.4333,13.4333,13.4242,13.4242,40000.0
2013-11-22 12:05:00,14.71,14.72,14.7,14.71,35200.0,13.4242,13.4333,13.4151,13.4242,35200.0
2013-11-22 12:10:00,14.71,14.72,14.71,14.72,28000.0,13.4242,13.4333,13.4242,13.4333,28000.0
2013-11-22 12:15:00,14.72,14.72,14.72,14.72,39200.0,13.4333,13.4333,13.4333,13.4333,39200.0
2013-11-22 12:20:00,14.72,14.74,14.72,14.73,92800.0,13.4333,13.4516,13.4333,13.4424,92800.0
2013-11-22 12:25:00,14.73,14.73,14.71,14.72,30400.0,13.4424,13.4424,13.4242,13.4333,30400.0
2013-11-22 12:30:00,14.72,14.72,14.71,14.72,41600.0,13.4333,13.4333,13.4242,13.4333,41600.0
2013-11-22 12:35:00,14.72,14.72,14.71,14.71,33200.0,13.4333,13.4333,13.4242,13.4242,33200.0
2013-11-22 12:40:00,14.72,14.72,14.71,14.72,31200.0,13.4333,13.4333,13.4242,13.4333,31200.0
2013-11-22 12:45:00,14.72,14.72,14.72,14.72,37200.0,13.4333,13.4333,13.4333,13.4333,37200.0
2013-11-22 12:50:00,14.72,14.73,14.72,14.72,42800.0,13.4333,13.4424,13.4333,13.4333,42800.0
2013-11-22 12:55:00,14.72,14.73,14.72,14.72,35600.0,13.4333,13.4424,13.4333,13.4333,35600.0
2013-11-22 13:00:00,14.72,14.72,14.72,14.72,30400.0,13.4333,13.4333,13.4333,13.4333,30400.0
2013-11-22 13:05:00,14.72,14.74,14.72,14.72,64400.0,13.4333,13.4516,13.4333,13.4333,64400.0
2013-11-22 13:10:00,14.72,14.73,14.72,14.73,43600.0,13.4333,13.4424,13.4333,13.4424,43600.0
2013-11-22 13:15:00,14.73,14.73,14.71,14.72,49200.0,13.4424,13.4424,13.4242,13.4333,49200.0
2013-11-22 13:20:00,14.72,14.73,14.72,14.72,33200.0,13.4333,13.4424,13.4333,13.4333,33200.0
2013-11-22 13:25:00,14.72,14.74,14.72,14.72,38000.0,13.4333,13.4516,13.4333,13.4333,38000.0
2013-11-22 13:30:00,14.72,14.72,14.71,14.71,71600.0,13.4333,13.4333,13.4242,13.4242,71600.0
2013-11-22 13:35:00,14.71,14.71,14.71,14.71,59200.0,13.4242,13.4242,13.4242,13.4242,59200.0
2013-11-22 13:40:00,14.71,14.71,14.68,14.7,62400.0,13.4242,13.4242,13.3968,13.4151,62400.0
2013-11-22 13:45:00,14.7,14.7,14.69,14.69,32400.0,13.4151,13.4151,13.4059,13.4059,32400.0
2013-11-22 13:50:00,14.69,14.69,14.68,14.69,95600.0,13.4059,13.4059,13.3968,13.4059,95600.0
2013-11-22 13:55:00,14.69,14.69,14.68,14.69,77600.0,13.4059,13.4059,13.3968,13.4059,77600.0
2013-11-22 14:00:00,14.69,14.71,14.69,14.71,45200.0,13.4059,13.4242,13.4059,13.4242,45200.0
2013-11-22 14:05:00,14.71,14.72,14.69,14.71,44000.0,13.4242,13.4333,13.4059,13.4242,44000.0
2013-11-22 14:10:00,14.72,14.72,14.71,14.71,36800.0,13.4333,13.4333,13.4242,13.4242,36800.0
2013-11-22 14:15:00,14.71,14.73,14.71,14.72,52400.0,13.4242,13.4424,13.4242,13.4333,52400.0
2013-11-22 14:20:00,14.72,14.73,14.72,14.72,42000.0,13.4333,13.4424,13.4333,13.4333,42000.0
2013-11-22 14:25:00,14.72,14.76,14.72,14.76,112400.0,13.4333,13.4698,13.4333,13.4698,112400.0
2013-11-22 14:30:00,14.76,14.76,14.75,14.76,85200.0,13.4698,13.4698,13.4607,13.4698,85200.0
2013-11-22 14:35:00,14.76,14.76,14.74,14.74,56000.0,13.4698,13.4698,13.4516,13.4516,56000.0
2013-11-22 14:40:00,14.74,14.76,14.74,14.75,52800.0,13.4516,13.4698,13.4516,13.4607,52800.0
2013-11-22 14:45:00,14.76,14.76,14.75,14.76,31600.0,13.4698,13.4698,13.4607,13.4698,31600.0
2013-11-22 14:50:00,14.76,14.76,14.75,14.76,38800.0,13.4698,13.4698,13.4607,13.4698,38800.0
2013-11-22 14:55:00,14.75,14.77,14.75,14.76,58400.0,13.4607,13.4789,13.4607,13.4698,58400.0
2013-11-22 15:00:00,14.76,14.78,14.76,14.78,70400.0,13.4698,13.4881,13.4698,13.4881,70400.0
2013-11-22 15:05:00,14.78,14.78,14.77,14.77,63600.0,13.4881,13.4881,13.4789,13.4789,63600.0
2013-11-22 15:10:00,14.78,14.78,14.76,14.78,72000.0,13.4881,13.4881,13.4698,13.4881,72000.0
2013-11-22 15:15:00,14.78,14.79,14.78,14.78,82800.0,13.4881,13.4972,13.4881,13.4881,82800.0
2013-11-22 15:20:00,14.78,14.79,14.78,14.79,124800.0,13.4881,13.4972,13.4881,13.4972,124800.0
2013-11-22 15:25:00,14.78,14.79,14.77,14.77,91200.0,13.4881,13.4972,13.4789,13.4789,91200.0
2013-11-22 15:30:00,14.77,14.78,14.76,14.78,89600.0,13.4789,13.4881,13.4698,13.4881,89600.0
2013-11-22 15:35:00,14.78,14.79,14.78,14.79,68400.0,13.4881,13.4972,13.4881,13.4972,68400.0
2013-11-22 15:40:00,14.78,14.8,14.78,14.78,96800.0,13.4881,13.5063,13.4881,13.4881,96800.0
2013-11-22 15:45:00,14.79,14.8,14.78,14.79,79600.0,13.4972,13.5063,13.4881,13.4972,79600.0
2013-11-22 15:50:00,14.79,14.8,14.78,14.79,256400.0,13.4972,13.5063,13.4881,13.4972,256400.0
2013-11-22 15:55:00,14.79,14.81,14.78,14.79,1002800.0,13.4972,13.5154,13.4881,13.4972,1002800.0
2013-11-25 09:30:00,14.88,14.88,14.86,14.88,413600.0,13.5793,13.5793,13.5611,13.5793,413600.0
2013-11-25 09:35:00,14.88,14.88,14.84,14.87,292400.0,13.5793,13.5793,13.5428,13.5702,292400.0
2013-11-25 09:40:00,14.87,14.88,14.85,14.86,114000.0,13.5702,13.5793,13.5519,13.5611,114000.0
2013-11-25 09:45:00,14.86,14.87,14.83,14.83,104400.0,13.5611,13.5702,13.5337,13.5337,104400.0
2013-11-25 09:50:00,14.84,14.85,14.81,14.81,215200.0,13.5428,13.5519,13.5154,13.5154,215200.0
2013-11-25 09:55:00,14.81,14.82,14.81,14.81,100800.0,13.5154,13.5246,13.5154,13.5154,100800.0
2013-11-25 10:00:00,14.81,14.81,14.78,14.78,180400.0,13.5154,13.5154,13.4881,13.4881,180400.0
2013-11-25 10:05:00,14.78,14.81,14.78,14.81,42400.0,13.4881,13.5154,13.4881,13.5154,42400.0
2013-11-25 10:10:00,14.81,14.83,14.81,14.83,92400.0,13.5154,13.5337,13.5154,13.5337,92400.0
2013-11-25 10:15:00,14.81,14.83,14.8,14.81,71600.0,13.5154,13.5337,13.5063,13.5154,71600.0
2013-11-25 10:20:00,14.83,14.83,14.81,14.81,29200.0,13.5337,13.5337,13.5154,13.5154,29200.0
2013-11-25 10:25:00,14.81,14.81,14.79,14.81,81600.0,13.5154,13.5154,13.4972,13.5154,81600.0
2013-11-25 10:30:00,14.81,14.81,14.79,14.8,61600.0,13.5154,13.5154,13.4972,13.5063,61600.0
2013-11-25 10:35:00,14.79,14.84,14.78,14.83,87200.0,13.4972,13.5428,13.4881,13.5337,87200.0
2013-11-25 10:40:00,14.84,14.84,14.83,14.83,72000.0,13.5428,13.5428,13.5337,13.5337,72000.0
2013-11-25 10:45:00,14.83,14.85,14.83,14.84,160400.0,13.5337,13.5519,13.5337,13.5428,160400.0
2013-11-25 10:50:00,14.84,14.84,14.83,14.83,74400.0,13.5428,13.5428,13.5337,13.5337,74400.0
2013-11-25 10:55:00,14.83,14.83,14.81,14.81,55200.0,13.5337,13.5337,13.5154,13.5154,55200.0
2013-11-25 11:00:00,14.81,14.82,14.81,14.81,61200.0,13.5154,13.5246,13.5154,13.5154,61200.0
2013-11-25 11:05:00,14.81,14.83,14.81,14.81,133200.0,13.5154,13.5337,13.5154,13.5154,133200.0
2013-11-25 11:10:00,14.81,14.82,14.81,14.81,20400.0,13.5154,13.5246,13.5154,13.5154,20400.0
2013-11-25 11:15:00,14.82,14.84,14.82,14.83,165600.0,13.5246,13.5428,13.5246,13.5337,165600.0
2013-11-25 11:20:00,14.83,14.84,14.83,14.83,80800.0,13.5337,13.5428,13.5337,13.5337,80800.0
2013-11-25 11:25:00,14.84,14.84,14.83,14.83,28400.0,13.5428,13.5428,13.5337,13.5337,28400.0
2013-11-25 11:30:00,14.84,14.85,14.83,14.85,26000.0,13.5428,13.5519,13.5337,13.5519,26000.0
2013-11-25 11:35:00,14.85,14.85,14.84,14.85,65200.0,13.5519,13.5519,13.5428,13.5519,65200.0
2013-11-25 11:40:00,14.85,14.85,14.81,14.82,102000.0,13.5519,13.5519,13.5154,13.5246,102000.0
2013-11-25 11:45:00,14.82,14.83,14.82,14.83,33600.0,13.5246,13.5337,13.5246,13.5337,33600.0
2013-11-25 11:50:00,14.83,14.84,14.83,14.83,31600.0,13.5337,13.5428,13.5337,13.5337,31600.0
2013-11-25 11:55:00,14.85,14.85,14.83,14.83,14000.0,13.5519,13.5519,13.5337,13.5337,14000.0
2013-11-25 12:00:00,14.83,14.85,14.83,14.84,12400.0,13.5337,13.5519,13.5337,13.5428,12400.0
2013-11-25 12:05:00,14.83,14.83,14.82,14.83,26000.0,13.5337,13.5337,13.5246,13.5337,26000.0
2013-11-25 12:10:00,14.83,14.83,14.82,14.83,36800.0,13.5337,13.5337,13.5246,13.5337,36800.0
2013-11-25 12:15:00,14.83,14.83,14.83,14.83,0.0,13.5337,13.5337,13.5337,13.5337,0.0
2013-11-25 12:20:00,14.83,14.85,14.82,14.84,118000.0,13.5337,13.5519,13.5246,13.5428,118000.0
2013-11-25 12:25:00,14.84,14.85,14.84,14.85,37600.0,13.5428,13.5519,13.5428,13.5519,37600.0
2013-11-25 12:30:00,14.84,14.84,14.83,14.83,20800.0,13.5428,13.5428,13.5337,13.5337,20800.0
2013-11-25 12:35:00,14.84,14.84,14.84,14.84,9200.0,13.5428,13.5428,13.5428,13.5428,9200.0
2013-11-25 12:40:00,14.84,14.84,14.83,14.83,14400.0,13.5428,13.5428,13.5337,13.5337,14400.0
2013-11-25 12:45:00,14.83,14.83,14.82,14.82,10000.0,13.5337,13.5337,13.5246,13.5246,10000.0
2013-11-25 12:50:00,14.83,14.83,14.82,14.82,28400.0,13.5337,13.5337,13.5246,13.5246,28400.0
2013-11-25 12:55:00,14.82,14.83,14.82,14.82,24000.0,13.5246,13.5337,13.5246,13.5246,24000.0
2013-11-25 13:00:00,14.82,14.83,14.82,14.82,13600.0,13.5246,13.5337,13.5246,13.5246,13600.0
2013-11-25 13:05:00,14.82,14.83,14.81,14.81,69200.0,13.5246,13.5337,13.5154,13.5154,69200.0
2013-11-25 13:10:00,14.82,14.82,14.81,14.81,9200.0,13.5246,13.5246,13.5154,13.5154,9200.0
2013-11-25 13:15:00,14.81,14.82,14.81,14.81,31600.0,13.5154,13.5246,13.5154,13.5154,31600.0
2013-11-25 13:20:00,14.82,14.82,14.82,14.82,3200.0,13.5246,13.5246,13.5246,13.5246,3200.0
2013-11-25 13:25:00,14.81,14.82,14.81,14.81,5200.0,13.5154,13.5246,13.5154,13.5154,5200.0
2013-11-25 13:30:00,14.82,14.83,14.82,14.83,3600.0,13.5246,13.5337,13.5246,13.5337,3600.0
2013-11-25 13:35:00,14.82,14.84,14.82,14.84,10800.0,13.5246,13.5428,13.5246,13.5428,10800.0
2013-11-25 13:40:00,14.84,14.85,14.84,14.85,12000.0,13.5428,13.5519,13.5428,13.5519,12000.0
2013-11-25 13:45:00,14.85,14.85,14.84,14.85,22000.0,13.5519,13.5519,13.5428,13.5519,22000.0
2013-11-25 13:50:00,14.85,14.85,14.85,14.85,46400.0,13.5519,13.5519,13.5519,13.5519,46400.0
2013-11-25 13:55:00,14.85,14.86,14.85,14.85,21200.0,13.5519,13.5611,13.5519,13.5519,21200.0
2013-11-25 14:00:00,14.85,14.86,14.85,14.86,49200.0,13.5519,13.5611,13.5519,13.5611,49200.0
2013-11-25 14:05:00,14.86,14.87,14.86,14.87,27600.0,13.5611,13.5702,13.5611,13.5702,27600.0
2013-11-25 14:10:00,14.87,14.87,14.86,14.87,55200.0,13.5702,13.5702,13.5611,13.5702,55200.0
2013-11-25 14:15:00,14.87,14.87,14.86,14.86,32000.0,13.5702,13.5702,13.5611,13.5611,32000.0
2013-11-25 14:20:00,14.87,14.87,14.86,14.86,16400.0,13.5702,13.5702,13.5611,13.5611,16400.0
2013-11-25 14:25:00,14.86,14.86,14.85,14.86,105200.0,13.5611,13.5611,13.5519,13.5611,105200.0
2013-11-25 14:30:00,14.85,14.86,14.85,14.85,6800.0,13.5519,13.5611,13.5519,13.5519,6800.0
2013-11-25 14:35:00,14.85,14.86,14.85,14.85,19600.0,13.5519,13.5611,13.5519,13.5519,19600.0
2013-11-25 14:40:00,14.85,14.85,14.84,14.85,22000.0,13.5519,13.5519,13.5428,13.5519,22000.0
2013-11-25 14:45:00,14.85,14.85,14.83,14.83,16000.0,13.5519,13.5519,13.5337,13.5337,16000.0
2013-11-25 14:50:00,14.83,14.84,14.83,14.83,79200.0,13.5337,13.5428,13.5337,13.5337,79200.0
2013-11-25 14:55:00,14.83,14.83,14.83,14.83,20800.0,13.5337,13.5337,13.5337,13.5337,20800.0
2013-11-25 15:00:00,14.83,14.83,14.81,14.81,101600.0,13.5337,13.5337,13.5154,13.5154,101600.0
2013-11-25 15:05:00,14.81,14.81,14.76,14.76,178800.0,13.5154,13.5154,13.4698,13.4698,178800.0
2013-11-25 15:10:00,14.76,14.76,14.74,14.74,109600.0,13.4698,13.4698,13.4516,13.4516,109600.0
2013-11-25 15:15:00,14.74,14.76,14.73,14.75,129600.0,13.4516,13.4698,13.4424,13.4607,129600.0
2013-11-25 15:20:00,14.75,14.75,14.73,14.74,38400.0,13.4607,13.4607,13.4424,13.4516,38400.0
2013-11-25 15:25:00,14.73,14.75,14.72,14.75,114400.0,13.4424,13.4607,13.4333,13.4607,114400.0
2013-11-25 15:30:00,14.75,14.75,14.72,14.73,68000.0,13.4607,13.4607,13.4333,13.4424,68000.0
2013-11-25 15:35:00,14.73,14.73,14.69,14.71,187600.0,13.4424,13.4424,13.4059,13.4242,187600.0
2013-11-25 15:40:00,14.71,14.74,14.71,14.73,71600.0,13.4242,13.4516,13.4242,13.4424,71600.0
2013-11-25 15:45:00,14.73,14.76,14.73,14.75,135600.0,13.4424,13.4698,13.4424,13.4607,135600.0
2013-11-25 15:50:00,14.75,14.75,14.72,14.73,144000.0,13.4607,13.4607,13.4333,13.4424,144000.0
2013-11-25 15:55:00,14.72,14.76,14.72,14.76,232000.0,13.4333,13.4698,13.4333,13.4698,232000.0
2013-11-26 09:30:00,14.78,14.81,14.77,14.81,96000.0,13.4881,13.5154,13.4789,13.5154,96000.0
2013-11-26 09:35:00,14.81,14.84,14.79,14.8,176800.0,13.5154,13.5428,13.4972,13.5063,176800.0
2013-11-26 09:40:00,14.8,14.82,14.79,14.8,122800.0,13.5063,13.5246,13.4972,13.5063,122800.0
2013-11-26 09:45:00,14.8,14.8,14.77,14.78,116400.0,13.5063,13.5063,13.4789,13.4881,116400.0
2013-11-26 09:50:00,14.78,14.79,14.76,14.77,81600.0,13.4881,13.4972,13.4698,13.4789,81600.0
2013-11-26 09:55:00,14.78,14.79,14.77,14.77,63200.0,13.4881,13.4972,13.4789,13.4789,63200.0
2013-11-26 10:00:00,14.77,14.8,14.73,14.74,194800.0,13.4789,13.5063,13.4424,13.4516,194800.0
2013-11-26 10:05:00,14.74,14.74,14.7,14.73,201200.0,13.4516,13.4516,13.4151,13.4424,201200.0
2013-11-26 10:10:00,14.74,14.77,14.74,14.76,205600.0,13.4516,13.4789,13.4516,13.4698,205600.0
2013-11-26 10:15:00,14.77,14.78,14.76,14.78,117200.0,13.4789,13.4881,13.4698,13.4881,117200.0
2013-11-26 10:20:00,14.78,14.79,14.78,14.79,135200.0,13.4881,13.4972,13.4881,13.4972,135200.0
2013-11-26 10:25:00,14.79,14.81,14.79,14.8,85600.0,13.4972,13.5154,13.4972,13.5063,85600.0
2013-11-26 10:30:00,14.8,14.81,14.79,14.79,62400.0,13.5063,13.5154,13.4972,13.4972,62400.0
2013-11-26 10:35:00,14.79,14.79,14.78,14.79,63200.0,13.4972,13.4972,13.4881,13.4972,63200.0
2013-11-26 10:40:00,14.79,14.79,14.76,14.78,62800.0,13.4972,13.4972,13.4698,13.4881,62800.0
2013-11-26 10:45:00,14.79,14.79,14.78,14.79,34400.0,13.4972,13.4972,13.4881,13.4972,34400.0
2013-11-26 10:50:00,14.79,14.79,14.78,14.79,48400.0,13.4972,13.4972,13.4881,13.4972,48400.0
2013-11-26 10:55:00,14.79,14.79,14.77,14.78,33200.0,13.4972,13.4972,13.4789,13.4881,33200.0
2013-11-26 11:00:00,14.79,14.8,14.79,14.8,64800.0,13.4972,13.5063,13.4972,13.5063,64800.0
2013-11-26 11:05:00,14.81,14.81,14.79,14.8,83600.0,13.5154,13.5154,13.4972,13.5063,83600.0
2013-11-26 11:10:00,14.79,14.8,14.79,14.8,6400.0,13.4972,13.5063,13.4972,13.5063,6400.0
2013-11-26 11:15:00,14.8,14.82,14.8,14.8,120400.0,13.5063,13.5246,13.5063,13.5063,120400.0
2013-11-26 11:20:00,14.81,14.81,14.8,14.81,50400.0,13.5154,13.5154,13.5063,13.5154,50400.0
2013-11-26 11:25:00,14.81,14.81,14.78,14.78,76400.0,13.5154,13.5154,13.4881,13.4881,76400.0
2013-11-26 11:30:00,14.78,14.79,14.77,14.77,96400.0,13.4881,13.4972,13.4789,13.4789,96400.0
2013-11-26 11:35:00,14.77,14.79,14.77,14.79,44800.0,13.4789,13.4972,13.4789,13.4972,44800.0
2013-11-26 11:40:00,14.78,14.79,14.78,14.79,58000.0,13.4881,13.4972,13.4881,13.4972,58000.0
2013-11-26 11:45:00,14.79,14.8,14.79,14.79,64400.0,13.4972,13.5063,13.4972,13.4972,64400.0
2013-11-26 11:50:00,14.79,14.79,14.78,14.78,46800.0,13.4972,13.4972,13.4881,13.4881,46800.0
2013-11-26 11:55:00,14.78,14.78,14.77,14.77,23200.0,13.4881,13.4881,13.4789,13.4789,23200.0
2013-11-26 12:00:00,14.77,14.79,14.77,14.79,44400.0,13.4789,13.4972,13.4789,13.4972,44400.0
2013-11-26 12:05:00,14.79,14.8,14.79,14.79,55200.0,13.4972,13.5063,13.4972,13.4972,55200.0
2013-11-26 12:10:00,14.79,14.81,14.79,14.81,53200.0,13.4972,13.5154,13.4972,13.5154,53200.0
2013-11-26 12:15:00,14.81,14.84,14.81,14.83,153200.0,13.5154,13.5428,13.5154,13.5337,153200.0
2013-11-26 12:20:00,14.84,14.86,14.84,14.84,92800.0,13.5428,13.5611,13.5428,13.5428,92800.0
2013-11-26 12:25:00,14.84,14.85,14.83,14.85,52800.0,13.5428,13.5519,13.5337,13.5519,52800.0
2013-11-26 12:30:00,14.85,14.85,14.84,14.84,24000.0,13.5519,13.5519,13.5428,13.5428,24000.0
2013-11-26 12:35:00,14.83,14.85,14.83,14.85,78000.0,13.5337,13.5519,13.5337,13.5519,78000.0
2013-11-26 12:40:00,14.86,14.86,14.84,14.84,61200.0,13.5611,13.5611,13.5428,13.5428,61200.0
2013-11-26 12:45:00,14.84,14.85,14.84,14.85,28400.0,13.5428,13.5519,13.5428,13.5519,28400.0
2013-11-26 12:50:00,14.85,14.85,14.84,14.85,21600.0,13.5519,13.5519,13.5428,13.5519,21600.0
2013-11-26 12:55:00,14.84,14.84,14.82,14.83,86800.0,13.5428,13.5428,13.5246,13.5337,86800.0
2013-11-26 13:00:00,14.84,14.84,14.82,14.83,42800.0,13.5428,13.5428,13.5246,13.5337,42800.0
2013-11-26 13:05:00,14.83,14.83,14.82,14.83,39200.0,13.5337,13.5337,13.5246,13.5337,39200.0
2013-11-26 13:10:00,14.83,14.84,14.83,14.84,14000.0,13.5337,13.5428,13.5337,13.5428,14000.0
2013-11-26 13:15:00,14.84,14.84,14.83,14.83,7600.0,13.5428,13.5428,13.5337,13.5337,7600.0
2013-11-26 13:20:00,14.83,14.85,14.83,14.84,18000.0,13.5337,13.5519,13.5337,13.5428,18000.0
2013-11-26 13:25:00,14.84,14.84,14.84,14.84,27200.0,13.5428,13.5428,13.5428,13.5428,27200.0
2013-11-26 13:30:00,14.84,14.86,14.84,14.85,68000.0,13.5428,13.5611,13.5428,13.5519,68000.0
2013-11-26 13:35:00,14.85,14.86,14.84,14.84,58800.0,13.5519,13.5611,13.5428,13.5428,58800.0
2013-11-26 13:40:00,14.85,14.88,14.85,14.87,79600.0,13.5519,13.5793,13.5519,13.5702,79600.0
2013-11-26 13:45:00,14.87,14.88,14.87,14.88,82000.0,13.5702,13.5793,13.5702,13.5793,82000.0
2013-11-26 13:50:00,14.88,14.88,14.87,14.87,20400.0,13.5793,13.5793,13.5702,13.5702,20400.0
2013-11-26 13:55:00,14.87,14.87,14.87,14.87,21200.0,13.5702,13.5702,13.5702,13.5702,21200.0
2013-11-26 14:00:00,14.88,14.88,14.87,14.87,94400.0,13.5793,13.5793,13.5702,13.5702,94400.0
2013-11-26 14:05:00,14.87,14.87,14.86,14.87,134800.0,13.5702,13.5702,13.5611,13.5702,134800.0
2013-11-26 14:10:00,14.87,14.87,14.86,14.86,96000.0,13.5702,13.5702,13.5611,13.5611,96000.0
2013-11-26 14:15:00,14.85,14.85,14.84,14.85,58400.0,13.5519,13.5519,13.5428,13.5519,58400.0
2013-11-26 14:20:00,14.85,14.86,14.84,14.85,75200.0,13.5519,13.5611,13.5428,13.5519,75200.0
2013-11-26 14:25:00,14.85,14.86,14.85,14.86,45600.0,13.5519,13.5611,13.5519,13.5611,45600.0
2013-11-26 14:30:00,14.86,14.88,14.86,14.88,62000.0,13.5611,13.5793,13.5611,13.5793,62000.0
2013-11-26 14:35:00,14.88,14.88,14.87,14.88,27600.0,13.5793,13.5793,13.5702,13.5793,27600.0
2013-11-26 14:40:00,14.88,14.88,14.86,14.86,37600.0,13.5793,13.5793,13.5611,13.5611,37600.0
2013-11-26 14:45:00,14.87,14.87,14.86,14.87,64800.0,13.5702,13.5702,13.5611,13.5702,64800.0
2013-11-26 14:50:00,14.87,14.89,14.87,14.88,66800.0,13.5702,13.5884,13.5702,13.5793,66800.0
2013-11-26 14:55:00,14.88,14.88,14.87,14.87,46800.0,13.5793,13.5793,13.5702,13.5702,46800.0
2013-11-26 15:00:00,14.87,14.87,14.86,14.86,46800.0,13.5702,13.5702,13.5611,13.5611,46800.0
2013-11-26 15:05:00,14.86,14.87,14.86,14.87,50400.0,13.5611,13.5702,13.5611,13.5702,50400.0
2013-11-26 15:10:00,14.87,14.89,14.87,14.88,119600.0,13.5702,13.5884,13.5702,13.5793,119600.0
2013-11-26 15:15:00,14.87,14.88,14.87,14.88,69200.0,13.5702,13.5793,13.5702,13.5793,69200.0
2013-11-26 15:20:00,14.89,14.89,14.88,14.88,80000.0,13.5884,13.5884,13.5793,13.5793,80000.0
2013-11-26 15:25:00,14.89,14.9,14.88,14.88,46000.0,13.5884,13.5976,13.5793,13.5793,46000.0
2013-11-26 15:30:00,14.88,14.89,14.88,14.88,82000.0,13.5793,13.5884,13.5793,13.5793,82000.0
2013-11-26 15:35:00,14.88,14.88,14.88,14.88,34800.0,13.5793,13.5793,13.5793,13.5793,34800.0
2013-11-26 15:40:00,14.88,14.88,14.87,14.87,55200.0,13.5793,13.5793,13.5702,13.5702,55200.0
2013-11-26 15:45:00,14.87,14.87,14.8,14.81,292800.0,13.5702,13.5702,13.5063,13.5154,292800.0
2013-11-26 15:50:00,14.81,14.81,14.79,14.8,678800.0,13.5154,13.5154,13.4972,13.5063,678800.0
2013-11-26 15:55:00,14.8,14.8,14.76,14.77,479600.0,13.5063,13.5063,13.4698,13.4789,479600.0
2013-11-27 09:30:00,14.81,14.84,14.81,14.81,106800.0,13.5154,13.5428,13.5154,13.5154,106800.0
2013-11-27 09:35:00,14.81,14.83,14.78,14.81,212800.0,13.5154,13.5337,13.4881,13.5154,212800.0
2013-11-27 09:40:00,14.81,14.85,14.8,14.85,113600.0,13.5154,13.5519,13.5063,13.5519,113600.0
2013-11-27 09:45:00,14.85,14.88,14.84,14.88,205600.0,13.5519,13.5793,13.5428,13.5793,205600.0
2013-11-27 09:50:00,14.88,14.9,14.87,14.88,130000.0,13.5793,13.5976,13.5702,13.5793,130000.0
2013-11-27 09:55:00,14.89,14.9,14.86,14.87,168000.0,13.5884,13.5976,13.5611,13.5702,168000.0
2013-11-27 10:00:00,14.87,14.87,14.86,14.86,119600.0,13.5702,13.5702,13.5611,13.5611,119600.0
2013-11-27 10:05:00,14.86,14.88,14.86,14.86,44000.0,13.5611,13.5793,13.5611,13.5611,44000.0
2013-11-27 10:10:00,14.87,14.88,14.85,14.85,80400.0,13.5702,13.5793,13.5519,13.5519,80400.0
2013-11-27 10:15:00,14.85,14.88,14.84,14.87,66400.0,13.5519,13.5793,13.5428,13.5702,66400.0
2013-11-27 10:20:00,14.87,14.87,14.85,14.86,51200.0,13.5702,13.5702,13.5519,13.5611,51200.0
2013-11-27 10:25:00,14.86,14.87,14.86,14.86,13200.0,13.5611,13.5702,13.5611,13.5611,13200.0
2013-11-27 10:30:00,14.86,14.87,14.86,14.87,35200.0,13.5611,13.5702,13.5611,13.5702,35200.0
2013-11-27 10:35:00,14.87,14.88,14.86,14.88,67200.0,13.5702,13.5793,13.5611,13.5793,67200.0
2013-11-27 10:40:00,14.88,14.9,14.88,14.88,127600.0,13.5793,13.5976,13.5793,13.5793,127600.0
2013-11-27 10:45:00,14.88,14.88,14.87,14.88,31600.0,13.5793,13.5793,13.5702,13.5793,31600.0
2013-11-27 10:50:00,14.87,14.87,14.86,14.87,10800.0,13.5702,13.5702,13.5611,13.5702,10800.0
2013-11-27 10:55:00,14.87,14.87,14.86,14.86,18800.0,13.5702,13.5702,13.5611,13.5611,18800.0
2013-11-27 11:00:00,14.87,14.87,14.86,14.87,20400.0,13.5702,13.5702,13.5611,13.5702,20400.0
2013-11-27 11:05:00,14.87,14.88,14.86,14.87,18800.0,13.5702,13.5793,13.5611,13.5702,18800.0
2013-11-27 11:10:00,14.87,14.88,14.87,14.88,19600.0,13.5702,13.5793,13.5702,13.5793,19600.0
2013-11-27 11:15:00,14.89,14.9,14.89,14.89,16800.0,13.5884,13.5976,13.5884,13.5884,16800.0
2013-11-27 11:20:00,14.89,14.9,14.88,14.9,41200.0,13.5884,13.5976,13.5793,13.5976,41200.0
2013-11-27 11:25:00,14.89,14.9,14.88,14.88,73600.0,13.5884,13.5976,13.5793,13.5793,73600.0
2013-11-27 11:30:00,14.89,14.9,14.88,14.89,44000.0,13.5884,13.5976,13.5793,13.5884,44000.0
2013-11-27 11:35:00,14.9,14.9,14.88,14.88,6000.0,13.5976,13.5976,13.5793,13.5793,6000.0
2013-11-27 11:40:00,14.88,14.88,14.87,14.88,35200.0,13.5793,13.5793,13.5702,13.5793,35200.0
2013-11-27 11:45:00,14.88,14.89,14.88,14.89,11200.0,13.5793,13.5884,13.5793,13.5884,11200.0
2013-11-27 11:50:00,14.88,14.89,14.86,14.86,31600.0,13.5793,13.5884,13.5611,13.5611,31600.0
2013-11-27 11:55:00,14.87,14.87,14.86,14.86,36400.0,13.5702,13.5702,13.5611,13.5611,36400.0
2013-11-27 12:00:00,14.87,14.87,14.83,14.84,78000.0,13.5702,13.5702,13.5337,13.5428,78000.0
2013-11-27 12:05:00,14.85,14.85,14.84,14.85,22800.0,13.5519,13.5519,13.5428,13.5519,22800.0
2013-11-27 12:10:00,14.84,14.85,14.84,14.84,36800.0,13.5428,13.5519,13.5428,13.5428,36800.0
2013-11-27 12:15:00,14.84,14.85,14.84,14.84,51200.0,13.5428,13.5519,13.5428,13.5428,51200.0
2013-11-27 12:20:00,14.84,14.85,14.83,14.83,26000.0,13.5428,13.5519,13.5337,13.5337,26000.0
2013-11-27 12:25:00,14.83,14.85,14.83,14.84,24800.0,13.5337,13.5519,13.5337,13.5428,24800.0
2013-11-27 12:30:00,14.85,14.85,14.84,14.84,17600.0,13.5519,13.5519,13.5428,13.5428,17600.0
2013-11-27 12:35:00,14.85,14.85,14.84,14.84,12400.0,13.5519,13.5519,13.5428,13.5428,12400.0
2013-11-27 12:40:00,14.84,14.85,14.84,14.84,7200.0,13.5428,13.5519,13.5428,13.5428,7200.0
2013-11-27 12:45:00,14.84,14.84,14.82,14.83,65600.0,13.5428,13.5428,13.5246,13.5337,65600.0
2013-11-27 12:50:00,14.83,14.83,14.81,14.81,68800.0,13.5337,13.5337,13.5154,13.5154,68800.0
2013-11-27 12:55:00,14.81,14.82,14.77,14.77,108000.0,13.5154,13.5246,13.4789,13.4789,108000.0
2013-11-27 13:00:00,14.77,14.77,14.76,14.77,54400.0,13.4789,13.4789,13.4698,13.4789,54400.0
2013-11-27 13:05:00,14.77,14.79,14.77,14.78,44400.0,13.4789,13.4972,13.4789,13.4881,44400.0
2013-11-27 13:10:00,14.79,14.79,14.78,14.78,30400.0,13.4972,13.4972,13.4881,13.4881,30400.0
2013-11-27 13:15:00,14.78,14.78,14.76,14.76,39600.0,13.4881,13.4881,13.4698,13.4698,39600.0
2013-11-27 13:20:00,14.76,14.78,14.76,14.78,95200.0,13.4698,13.4881,13.4698,13.4881,95200.0
2013-11-27 13:25:00,14.78,14.79,14.77,14.79,14000.0,13.4881,13.4972,13.4789,13.4972,14000.0
2013-11-27 13:30:00,14.79,14.8,14.79,14.79,32800.0,13.4972,13.5063,13.4972,13.4972,32800.0
2013-11-27 13:35:00,14.79,14.8,14.79,14.8,42000.0,13.4972,13.5063,13.4972,13.5063,42000.0
2013-11-27 13:40:00,14.79,14.81,14.79,14.81,20400.0,13.4972,13.5154,13.4972,13.5154,20400.0
2013-11-27 13:45:00,14.81,14.81,14.8,14.81,8000.0,13.5154,13.5154,13.5063,13.5154,8000.0
2013-11-27 13:50:00,14.81,14.82,14.81,14.81,28400.0,13.5154,13.5246,13.5154,13.5154,28400.0
2013-11-27 13:55:00,14.81,14.81,14.81,14.81,15600.0,13.5154,13.5154,13.5154,13.5154,15600.0
2013-11-27 14:00:00,14.81,14.81,14.81,14.81,30800.0,13.5154,13.5154,13.5154,13.5154,30800.0
2013-11-27 14:05:00,14.81,14.81,14.81,14.81,10800.0,13.5154,13.5154,13.5154,13.5154,10800.0
2013-11-27 14:10:00,14.81,14.81,14.81,14.81,10800.0,13.5154,13.5154,13.5154,13.5154,10800.0
2013-11-27 14:15:00,14.81,14.81,14.81,14.81,21600.0,13.5154,13.5154,13.5154,13.5154,21600.0
2013-11-27 14:20:00,14.82,14.82,14.81,14.82,18800.0,13.5246,13.5246,13.5154,13.5246,18800.0
2013-11-27 14:25:00,14.82,14.83,14.82,14.83,20400.0,13.5246,13.5337,13.5246,13.5337,20400.0
2013-11-27 14:30:00,14.83,14.86,14.83,14.85,98000.0,13.5337,13.5611,13.5337,13.5519,98000.0
2013-11-27 14:35:00,14.85,14.85,14.85,14.85,27200.0,13.5519,13.5519,13.5519,13.5519,27200.0
2013-11-27 14:40:00,14.85,14.85,14.85,14.85,18400.0,13.5519,13.5519,13.5519,13.5519,18400.0
2013-11-27 14:45:00,14.85,14.87,14.85,14.86,64800.0,13.5519,13.5702,13.5519,13.5611,64800.0
2013-11-27 14:50:00,14.87,14.88,14.87,14.88,110400.0,13.5702,13.5793,13.5702,13.5793,110400.0
2013-11-27 14:55:00,14.87,14.88,14.87,14.87,19600.0,13.5702,13.5793,13.5702,13.5702,19600.0
2013-11-27 15:00:00,14.87,14.87,14.85,14.86,74000.0,13.5702,13.5702,13.5519,13.5611,74000.0
2013-11-27 15:05:00,14.86,14.88,14.86,14.88,46000.0,13.5611,13.5793,13.5611,13.5793,46000.0
2013-11-27 15:10:00,14.88,14.88,14.87,14.88,19200.0,13.5793,13.5793,13.5702,13.5793,19200.0
2013-11-27 15:15:00,14.88,14.88,14.86,14.87,37200.0,13.5793,13.5793,13.5611,13.5702,37200.0
2013-11-27 15:20:00,14.87,14.87,14.86,14.87,27600.0,13.5702,13.5702,13.5611,13.5702,27600.0
2013-11-27 15:25:00,14.86,14.88,14.86,14.88,29600.0,13.5611,13.5793,13.5611,13.5793,29600.0
2013-11-27 15:30:00,14.88,14.88,14.87,14.87,22000.0,13.5793,13.5793,13.5702,13.5702,22000.0
2013-11-27 15:35:00,14.87,14.87,14.86,14.87,26800.0,13.5702,13.5702,13.5611,13.5702,26800.0
2013-11-27 15:40:00,14.87,14.88,14.87,14.88,36800.0,13.5702,13.5793,13.5702,13.5793,36800.0
2013-11-27 15:45:00,14.88,14.88,14.87,14.87,92400.0,13.5793,13.5793,13.5702,13.5702,92400.0
2013-11-27 15:50:00,14.87,14.88,14.86,14.88,120000.0,13.5702,13.5793,13.5611,13.5793,120000.0
2013-11-27 15:55:00,14.88,14.89,14.86,14.88,212800.0,13.5793,13.5884,13.5611,13.5793,212800.0
2013-11-29 09:30:00,14.92,14.94,14.9,14.94,475600.0,13.6158,13.6341,13.5976,13.6341,475600.0
2013-11-29 09:35:00,14.93,14.97,14.93,14.95,147200.0,13.6249,13.6615,13.6249,13.6432,147200.0
2013-11-29 09:40:00,14.96,14.97,14.96,14.96,138400.0,13.6523,13.6615,13.6523,13.6523,138400.0
2013-11-29 09:45:00,14.96,14.96,14.93,14.96,127200.0,13.6523,13.6523,13.6249,13.6523,127200.0
2013-11-29 09:50:00,14.97,14.98,14.95,14.98,130000.0,13.6615,13.6706,13.6432,13.6706,130000.0
2013-11-29 09:55:00,14.97,14.98,14.97,14.98,237200.0,13.6615,13.6706,13.6615,13.6706,237200.0
2013-11-29 10:00:00,14.98,14.99,14.97,14.97,95600.0,13.6706,13.6797,13.6615,13.6615,95600.0
2013-11-29 10:05:00,14.97,14.99,14.97,14.97,101600.0,13.6615,13.6797,13.6615,13.6615,101600.0
2013-11-29 10:10:00,14.98,15.01,14.97,15.0,170400.0,13.6706,13.698,13.6615,13.6888,170400.0
2013-11-29 10:15:00,15.0,15.01,14.99,15.01,98400.0,13.6888,13.698,13.6797,13.698,98400.0
2013-11-29 10:20:00,15.01,15.01,14.99,15.0,77200.0,13.698,13.698,13.6797,13.6888,77200.0
2013-11-29 10:25:00,15.01,15.01,15.0,15.01,38000.0,13.698,13.698,13.6888,13.698,38000.0
2013-11-29 10:30:00,15.01,15.02,15.01,15.02,186000.0,13.698,13.7071,13.698,13.7071,186000.0
2013-11-29 10:35:00,15.02,15.03,15.01,15.01,71600.0,13.7071,13.7162,13.698,13.698,71600.0
2013-11-29 10:40:00,15.01,15.01,14.99,15.0,124800.0,13.698,13.698,13.6797,13.6888,124800.0
2013-11-29 10:45:00,15.0,15.0,14.98,14.98,92800.0,13.6888,13.6888,13.6706,13.6706,92800.0
2013-11-29 10:50:00,14.98,14.99,14.98,14.98,50800.0,13.6706,13.6797,13.6706,13.6706,50800.0
2013-11-29 10:55:00,14.99,15.0,14.98,15.0,21600.0,13.6797,13.6888,13.6706,13.6888,21600.0
2013-11-29 11:00:00,15.0,15.0,14.97,14.99,53600.0,13.6888,13.6888,13.6615,13.6797,53600.0
2013-11-29 11:05:00,14.99,15.0,14.98,14.99,31200.0,13.6797,13.6888,13.6706,13.6797,31200.0
2013-11-29 11:10:00,15.0,15.01,15.0,15.0,18400.0,13.6888,13.698,13.6888,13.6888,18400.0
2013-11-29 11:15:00,15.01,15.02,15.01,15.01,17600.0,13.698,13.7071,13.698,13.698,17600.0
2013-11-29 11:20:00,15.01,15.01,15.0,15.01,60400.0,13.698,13.698,13.6888,13.698,60400.0
2013-11-29 11:25:00,15.01,15.01,14.98,14.98,74400.0,13.698,13.698,13.6706,13.6706,74400.0
2013-11-29 11:30:00,14.99,14.99,14.97,14.98,109200.0,13.6797,13.6797,13.6615,13.6706,109200.0
2013-11-29 11:35:00,14.97,14.99,14.97,14.99,109200.0,13.6615,13.6797,13.6615,13.6797,109200.0
2013-11-29 11:40:00,14.99,15.0,14.98,14.99,79200.0,13.6797,13.6888,13.6706,13.6797,79200.0
2013-11-29 11:45:00,14.99,15.0,14.99,14.99,46800.0,13.6797,13.6888,13.6797,13.6797,46800.0
2013-11-29 11:50:00,14.99,14.99,14.98,14.99,60800.0,13.6797,13.6797,13.6706,13.6797,60800.0
2013-11-29 11:55:00,14.99,14.99,14.99,14.99,89200.0,13.6797,13.6797,13.6797,13.6797,89200.0
2013-11-29 12:00:00,14.99,14.99,14.97,14.97,26000.0,13.6797,13.6797,13.6615,13.6615,26000.0
2013-11-29 12:05:00,14.97,14.98,14.97,14.98,28000.0,13.6615,13.6706,13.6615,13.6706,28000.0
2013-11-29 12:10:00,14.99,14.99,14.98,14.99,12800.0,13.6797,13.6797,13.6706,13.6797,12800.0
2013-11-29 12:15:00,14.99,15.0,14.99,14.99,81200.0,13.6797,13.6888,13.6797,13.6797,81200.0
2013-11-29 12:20:00,14.99,14.99,14.98,14.98,36000.0,13.6797,13.6797,13.6706,13.6706,36000.0
2013-11-29 12:25:00,14.99,14.99,14.99,14.99,30400.0,13.6797,13.6797,13.6797,13.6797,30400.0
2013-11-29 12:30:00,14.99,14.99,14.97,14.97,53600.0,13.6797,13.6797,13.6615,13.6615,53600.0
2013-11-29 12:35:00,14.97,14.97,14.94,14.95,96000.0,13.6615,13.6615,13.6341,13.6432,96000.0
2013-11-29 12:40:00,14.95,14.96,14.93,14.93,72000.0,13.6432,13.6523,13.6249,13.6249,72000.0
2013-11-29 12:45:00,14.93,14.93,14.84,14.85,408400.0,13.6249,13.6249,13.5428,13.5519,408400.0
2013-11-29 12:50:00,14.85,14.88,14.79,14.88,384400.0,13.5519,13.5793,13.4972,13.5793,384400.0
2013-11-29 12:55:00,14.88,14.88,14.81,14.82,387600.0,13.5793,13.5793,13.5154,13.5246,387600.0
2013-12-02 09:30:00,14.87,14.88,14.86,14.87,160400.0,13.5702,13.5793,13.5611,13.5702,160400.0
2013-12-02 09:35:00,14.87,14.9,14.87,14.88,156800.0,13.5702,13.5976,13.5702,13.5793,156800.0
2013-12-02 09:40:00,14.86,14.86,14.81,14.81,108800.0,13.5611,13.5611,13.5154,13.5154,108800.0
2013-12-02 09:45:00,14.81,14.81,14.76,14.78,208800.0,13.5154,13.5154,13.4698,13.4881,208800.0
2013-12-02 09:50:00,14.78,14.81,14.78,14.8,156400.0,13.4881,13.5154,13.4881,13.5063,156400.0
2013-12-02 09:55:00,14.79,14.81,14.78,14.79,64400.0,13.4972,13.5154,13.4881,13.4972,64400.0
2013-12-02 10:00:00,14.8,14.82,14.74,14.81,181600.0,13.5063,13.5246,13.4516,13.5154,181600.0
2013-12-02 10:05:00,14.82,14.84,14.81,14.82,116000.0,13.5246,13.5428,13.5154,13.5246,116000.0
2013-12-02 10:10:00,14.83,14.84,14.77,14.78,140800.0,13.5337,13.5428,13.4789,13.4881,140800.0
2013-12-02 10:15:00,14.8,14.83,14.8,14.83,63600.0,13.5063,13.5337,13.5063,13.5337,63600.0
2013-12-02 10:20:00,14.83,14.85,14.83,14.85,73200.0,13.5337,13.5519,13.5337,13.5519,73200.0
2013-12-02 10:25:00,14.84,14.85,14.83,14.83,65200.0,13.5428,13.5519,13.5337,13.5337,65200.0
2013-12-02 10:30:00,14.85,14.85,14.82,14.84,60800.0,13.5519,13.5519,13.5246,13.5428,60800.0
2013-12-02 10:35:00,14.84,14.84,14.81,14.83,79200.0,13.5428,13.5428,13.5154,13.5337,79200.0
2013-12-02 10:40:00,14.83,14.84,14.81,14.83,26000.0,13.5337,13.5428,13.5154,13.5337,26000.0
2013-12-02 10:45:00,14.83,14.84,14.81,14.83,86400.0,13.5337,13.5428,13.5154,13.5337,86400.0
2013-12-02 10:50:00,14.83,14.84,14.81,14.84,70400.0,13.5337,13.5428,13.5154,13.5428,70400.0
2013-12-02 10:55:00,14.84,14.85,14.84,14.85,41200.0,13.5428,13.5519,13.5428,13.5519,41200.0
2013-12-02 11:00:00,14.85,14.87,14.85,14.86,92400.0,13.5519,13.5702,13.5519,13.5611,92400.0
2013-12-02 11:05:00,14.86,14.87,14.85,14.87,91200.0,13.5611,13.5702,13.5519,13.5702,91200.0
2013-12-02 11:10:00,14.87,14.87,14.86,14.87,42000.0,13.5702,13.5702,13.5611,13.5702,42000.0
2013-12-02 11:15:00,14.87,14.88,14.84,14.85,132000.0,13.5702,13.5793,13.5428,13.5519,132000.0
2013-12-02 11:20:00,14.85,14.87,14.85,14.86,39600.0,13.5519,13.5702,13.5519,13.5611,39600.0
2013-12-02 11:25:00,14.86,14.87,14.84,14.85,75600.0,13.5611,13.5702,13.5428,13.5519,75600.0
2013-12-02 11:30:00,14.85,14.87,14.85,14.85,62800.0,13.5519,13.5702,13.5519,13.5519,62800.0
2013-12-02 11:35:00,14.84,14.86,14.83,14.85,104800.0,13.5428,13.5611,13.5337,13.5519,104800.0
2013-12-02 11:40:00,14.85,14.85,14.83,14.85,36400.0,13.5519,13.5519,13.5337,13.5519,36400.0
2013-12-02 11:45:00,14.85,14.86,14.84,14.86,130000.0,13.5519,13.5611,13.5428,13.5611,130000.0
2013-12-02 11:50:00,14.86,14.88,14.85,14.88,44000.0,13.5611,13.5793,13.5519,13.5793,44000.0
2013-12-02 11:55:00,14.89,14.91,14.88,14.89,86400.0,13.5884,13.6067,13.5793,13.5884,86400.0
2013-12-02 12:00:00,14.9,14.9,14.88,14.9,85200.0,13.5976,13.5976,13.5793,13.5976,85200.0
2013-12-02 12:05:00,14.9,14.9,14.88,14.9,56800.0,13.5976,13.5976,13.5793,13.5976,56800.0
2013-12-02 12:10:00,14.9,14.9,14.89,14.9,77200.0,13.5976,13.5976,13.5884,13.5976,77200.0
2013-12-02 12:15:00,14.9,14.92,14.9,14.92,52800.0,13.5976,13.6158,13.5976,13.6158,52800.0
2013-12-02 12:20:00,14.91,14.94,14.91,14.94,70800.0,13.6067,13.6341,13.6067,13.6341,70800.0
2013-12-02 12:25:00,14.94,14.94,14.93,14.94,82000.0,13.6341,13.6341,13.6249,13.6341,82000.0
2013-12-02 12:30:00,14.94,14.94,14.93,14.94,66000.0,13.6341,13.6341,13.6249,13.6341,66000.0
2013-12-02 12:35:00,14.94,14.94,14.93,14.93,32400.0,13.6341,13.6341,13.6249,13.6249,32400.0
2013-12-02 12:40:00,14.93,14.93,14.92,14.93,34400.0,13.6249,13.6249,13.6158,13.6249,34400.0
2013-12-02 12:45:00,14.93,14.94,14.93,14.94,31200.0,13.6249,13.6341,13.6249,13.6341,31200.0
2013-12-02 12:50:00,14.94,14.95,14.93,14.94,45600.0,13.6341,13.6432,13.6249,13.6341,45600.0
2013-12-02 12:55:00,14.94,14.94,14.93,14.94,32800.0,13.6341,13.6341,13.6249,13.6341,32800.0
2013-12-02 13:00:00,14.93,14.94,14.92,14.93,47200.0,13.6249,13.6341,13.6158,13.6249,47200.0
2013-12-02 13:05:00,14.93,14.93,14.92,14.93,35600.0,13.6249,13.6249,13.6158,13.6249,35600.0
2013-12-02 13:10:00,14.93,14.93,14.89,14.9,120400.0,13.6249,13.6249,13.5884,13.5976,120400.0
2013-12-02 13:15:00,14.9,14.9,14.89,14.89,54000.0,13.5976,13.5976,13.5884,13.5884,54000.0
2013-12-02 13:20:00,14.9,14.92,14.89,14.92,42800.0,13.5976,13.6158,13.5884,13.6158,42800.0
2013-12-02 13:25:00,14.91,14.91,14.9,14.9,26800.0,13.6067,13.6067,13.5976,13.5976,26800.0
2013-12-02 13:30:00,14.89,14.89,14.88,14.88,36800.0,13.5884,13.5884,13.5793,13.5793,36800.0
2013-12-02 13:35:00,14.88,14.9,14.88,14.9,29200.0,13.5793,13.5976,13.5793,13.5976,29200.0
2013-12-02 13:40:00,14.89,14.9,14.88,14.88,19600.0,13.5884,13.5976,13.5793,13.5793,19600.0
2013-12-02 13:45:00,14.88,14.88,14.86,14.86,48800.0,13.5793,13.5793,13.5611,13.5611,48800.0
2013-12-02 13:50:00,14.86,14.88,14.85,14.88,44000.0,13.5611,13.5793,13.5519,13.5793,44000.0
2013-12-02 13:55:00,14.88,14.88,14.87,14.88,16800.0,13.5793,13.5793,13.5702,13.5793,16800.0
2013-12-02 14:00:00,14.88,14.88,14.86,14.86,39600.0,13.5793,13.5793,13.5611,13.5611,39600.0
2013-12-02 14:05:00,14.86,14.86,14.83,14.83,54000.0,13.5611,13.5611,13.5337,13.5337,54000.0
2013-12-02 14:10:00,14.83,14.83,14.81,14.83,140800.0,13.5337,13.5337,13.5154,13.5337,140800.0
2013-12-02 14:15:00,14.82,14.83,14.79,14.83,51600.0,13.5246,13.5337,13.4972,13.5337,51600.0
2013-12-02 14:20:00,14.83,14.83,14.81,14.83,47200.0,13.5337,13.5337,13.5154,13.5337,47200.0
2013-12-02 14:25:00,14.83,14.83,14.82,14.83,39600.0,13.5337,13.5337,13.5246,13.5337,39600.0
2013-12-02 14:30:00,14.83,14.84,14.81,14.81,60000.0,13.5337,13.5428,13.5154,13.5154,60000.0
2013-12-02 14:35:00,14.81,14.83,14.81,14.82,67200.0,13.5154,13.5337,13.5154,13.5246,67200.0
2013-12-02 14:40:00,14.82,14.83,14.8,14.81,54800.0,13.5246,13.5337,13.5063,13.5154,54800.0
2013-12-02 14:45:00,14.8,14.82,14.78,14.82,68800.0,13.5063,13.5246,13.4881,13.5246,68800.0
2013-12-02 14:50:00,14.82,14.84,14.81,14.83,59200.0,13.5246,13.5428,13.5154,13.5337,59200.0
2013-12-02 14:55:00,14.83,14.85,14.83,14.84,52400.0,13.5337,13.5519,13.5337,13.5428,52400.0
2013-12-02 15:00:00,14.84,14.84,14.82,14.84,74000.0,13.5428,13.5428,13.5246,13.5428,74000.0
2013-12-02 15:05:00,14.83,14.84,14.82,14.83,56800.0,13.5337,13.5428,13.5246,13.5337,56800.0
2013-12-02 15:10:00,14.83,14.83,14.82,14.83,16000.0,13.5337,13.5337,13.5246,13.5337,16000.0
2013-12-02 15:15:00,14.82,14.84,14.82,14.83,26800.0,13.5246,13.5428,13.5246,13.5337,26800.0
2013-12-02 15:20:00,14.82,14.84,14.82,14.84,48400.0,13.5246,13.5428,13.5246,13.5428,48400.0
2013-12-02 15:25:00,14.83,14.83,14.76,14.77,148800.0,13.5337,13.5337,13.4698,13.4789,148800.0
2013-12-02 15:30:00,14.76,14.76,14.7,14.72,238400.0,13.4698,13.4698,13.4151,13.4333,238400.0
2013-12-02 15:35:00,14.72,14.74,14.72,14.73,170400.0,13.4333,13.4516,13.4333,13.4424,170400.0
2013-12-02 15:40:00,14.73,14.74,14.7,14.7,141600.0,13.4424,13.4516,13.4151,13.4151,141600.0
2013-12-02 15:45:00,14.7,14.73,14.69,14.71,156800.0,13.4151,13.4424,13.4059,13.4242,156800.0
2013-12-02 15:50:00,14.72,14.72,14.66,14.7,368400.0,13.4333,13.4333,13.3785,13.4151,368400.0
2013-12-02 15:55:00,14.69,14.72,14.65,14.72,464000.0,13.4059,13.4333,13.3694,13.4333,464000.0
2013-12-03 09:30:00,14.58,14.63,14.57,14.63,232400.0,13.3055,13.3512,13.2964,13.3512,232400.0
2013-12-03 09:35:00,14.63,14.63,14.59,14.59,248800.0,13.3512,13.3512,13.3147,13.3147,248800.0
2013-12-03 09:40:00,14.59,14.61,14.57,14.61,168000.0,13.3147,13.3329,13.2964,13.3329,168000.0
2013-12-03 09:45:00,14.61,14.62,14.55,14.59,250400.0,13.3329,13.342,13.2782,13.3147,250400.0
2013-12-03 09:50:00,14.59,14.65,14.58,14.63,319600.0,13.3147,13.3694,13.3055,13.3512,319600.0
2013-12-03 09:55:00,14.63,14.67,14.62,14.66,192400.0,13.3512,13.3877,13.342,13.3785,192400.0
2013-12-03 10:00:00,14.66,14.69,14.64,14.64,122000.0,13.3785,13.4059,13.3603,13.3603,122000.0
2013-12-03 10:05:00,14.65,14.69,14.65,14.67,95200.0,13.3694,13.4059,13.3694,13.3877,95200.0
2013-12-03 10:10:00,14.67,14.67,14.64,14.64,78800.0,13.3877,13.3877,13.3603,13.3603,78800.0
2013-12-03 10:15:00,14.63,14.67,14.63,14.67,56000.0,13.3512,13.3877,13.3512,13.3877,56000.0
2013-12-03 10:20:00,14.68,14.69,14.65,14.66,189600.0,13.3968,13.4059,13.3694,13.3785,189600.0
2013-12-03 10:25:00,14.67,14.67,14.62,14.63,71200.0,13.3877,13.3877,13.342,13.3512,71200.0
2013-12-03 10:30:00,14.63,14.65,14.63,14.65,56000.0,13.3512,13.3694,13.3512,13.3694,56000.0
2013-12-03 10:35:00,14.65,14.67,14.64,14.67,46000.0,13.3694,13.3877,13.3603,13.3877,46000.0
2013-12-03 10:40:00,14.67,14.68,14.66,14.68,47600.0,13.3877,13.3968,13.3785,13.3968,47600.0
2013-12-03 10:45:00,14.68,14.69,14.67,14.68,33200.0,13.3968,13.4059,13.3877,13.3968,33200.0
2013-12-03 10:50:00,14.67,14.67,14.65,14.66,76400.0,13.3877,13.3877,13.3694,13.3785,76400.0
2013-12-03 10:55:00,14.67,14.67,14.66,14.66,31200.0,13.3877,13.3877,13.3785,13.3785,31200.0
2013-12-03 11:00:00,14.67,14.67,14.63,14.63,145600.0,13.3877,13.3877,13.3512,13.3512,145600.0
2013-12-03 11:05:00,14.64,14.66,14.63,14.64,63600.0,13.3603,13.3785,13.3512,13.3603,63600.0
2013-12-03 11:10:00,14.65,14.65,14.63,14.65,26000.0,13.3694,13.3694,13.3512,13.3694,26000.0
2013-12-03 11:15:00,14.64,14.64,14.58,14.59,106000.0,13.3603,13.3603,13.3055,13.3147,106000.0
2013-12-03 11:20:00,14.59,14.6,14.58,14.58,180000.0,13.3147,13.3238,13.3055,13.3055,180000.0
2013-12-03 11:25:00,14.58,14.58,14.54,14.55,262400.0,13.3055,13.3055,13.269,13.2782,262400.0
2013-12-03 11:30:00,14.54,14.55,14.52,14.52,188400.0,13.269,13.2782,13.2508,13.2508,188400.0
2013-12-03 11:35:00,14.52,14.54,14.51,14.54,164800.0,13.2508,13.269,13.2417,13.269,164800.0
2013-12-03 11:40:00,14.54,14.54,14.49,14.51,159200.0,13.269,13.269,13.2234,13.2417,159200.0
2013-12-03 11:45:00,14.51,14.51,14.47,14.48,177600.0,13.2417,13.2417,13.2052,13.2143,177600.0
2013-12-03 11:50:00,14.49,14.49,14.46,14.49,119200.0,13.2234,13.2234,13.196,13.2234,119200.0
2013-12-03 11:55:00,14.49,14.52,14.49,14.52,50000.0,13.2234,13.2508,13.2234,13.2508,50000.0
2013-12-03 12:00:00,14.52,14.52,14.5,14.51,60800.0,13.2508,13.2508,13.2325,13.2417,60800.0
2013-12-03 12:05:00,14.52,14.56,14.52,14.55,98000.0,13.2508,13.2873,13.2508,13.2782,98000.0
2013-12-03 12:10:00,14.55,14.56,14.54,14.56,25600.0,13.2782,13.2873,13.269,13.2873,25600.0
2013-12-03 12:15:00,14.56,14.56,14.54,14.54,68400.0,13.2873,13.2873,13.269,13.269,68400.0
2013-12-03 12:20:00,14.55,14.55,14.54,14.55,36400.0,13.2782,13.2782,13.269,13.2782,36400.0
2013-12-03 12:25:00,14.55,14.55,14.52,14.53,39200.0,13.2782,13.2782,13.2508,13.2599,39200.0
2013-12-03 12:30:00,14.53,14.54,14.52,14.54,35600.0,13.2599,13.269,13.2508,13.269,35600.0
2013-12-03 12:35:00,14.54,14.55,14.54,14.55,41600.0,13.269,13.2782,13.269,13.2782,41600.0
2013-12-03 12:40:00,14.55,14.55,14.54,14.54,33600.0,13.2782,13.2782,13.269,13.269,33600.0
2013-12-03 12:45:00,14.54,14.54,14.52,14.52,26000.0,13.269,13.269,13.2508,13.2508,26000.0
2013-12-03 12:50:00,14.52,14.54,14.52,14.54,27200.0,13.2508,13.269,13.2508,13.269,27200.0
2013-12-03 12:55:00,14.53,14.54,14.53,14.54,21600.0,13.2599,13.269,13.2599,13.269,21600.0
2013-12-03 13:00:00,14.54,14.54,14.48,14.48,110000.0,13.269,13.269,13.2143,13.2143,110000.0
2013-12-03 13:05:00,14.48,14.5,14.48,14.5,79200.0,13.2143,13.2325,13.2143,13.2325,79200.0
2013-12-03 13:10:00,14.5,14.5,14.48,14.49,106800.0,13.2325,13.2325,13.2143,13.2234,106800.0
2013-12-03 13:15:00,14.49,14.49,14.47,14.49,64000.0,13.2234,13.2234,13.2052,13.2234,64000.0
2013-12-03 13:20:00,14.5,14.5,14.45,14.45,102400.0,13.2325,13.2325,13.1869,13.1869,102400.0
2013-12-03 13:25:00,14.46,14.46,14.42,14.44,199600.0,13.196,13.196,13.1595,13.1778,199600.0
2013-12-03 13:30:00,14.44,14.45,14.44,14.45,40400.0,13.1778,13.1869,13.1778,13.1869,40400.0
2013-12-03 13:35:00,14.45,14.46,14.44,14.45,42000.0,13.1869,13.196,13.1778,13.1869,42000.0
2013-12-03 13:40:00,14.45,14.46,14.42,14.43,77600.0,13.1869,13.196,13.1595,13.1687,77600.0
2013-12-03 13:45:00,14.44,14.46,14.44,14.46,61600.0,13.1778,13.196,13.1778,13.196,61600.0
2013-12-03 13:50:00,14.46,14.47,14.45,14.47,27200.0,13.196,13.2052,13.1869,13.2052,27200.0
2013-12-03 13:55:00,14.47,14.47,14.44,14.44,18800.0,13.2052,13.2052,13.1778,13.1778,18800.0
2013-12-03 14:00:00,14.44,14.45,14.43,14.44,56400.0,13.1778,13.1869,13.1687,13.1778,56400.0
2013-12-03 14:05:00,14.44,14.45,14.43,14.43,80400.0,13.1778,13.1869,13.1687,13.1687,80400.0
2013-12-03 14:10:00,14.43,14.46,14.43,14.45,27600.0,13.1687,13.196,13.1687,13.1869,27600.0
2013-12-03 14:15:00,14.45,14.45,14.39,14.41,132000.0,13.1869,13.1869,13.1322,13.1504,132000.0
2013-12-03 14:20:00,14.41,14.44,14.41,14.42,59200.0,13.1504,13.1778,13.1504,13.1595,59200.0
2013-12-03 14:25:00,14.42,14.44,14.42,14.44,33600.0,13.1595,13.1778,13.1595,13.1778,33600.0
2013-12-03 14:30:00,14.44,14.47,14.43,14.47,95200.0,13.1778,13.2052,13.1687,13.2052,95200.0
2013-12-03 14:35:00,14.47,14.5,14.47,14.49,96000.0,13.2052,13.2325,13.2052,13.2234,96000.0
2013-12-03 14:40:00,14.49,14.5,14.49,14.49,81600.0,13.2234,13.2325,13.2234,13.2234,81600.0
2013-12-03 14:45:00,14.49,14.51,14.49,14.51,48000.0,13.2234,13.2417,13.2234,13.2417,48000.0
2013-12-03 14:50:00,14.51,14.53,14.51,14.52,116800.0,13.2417,13.2599,13.2417,13.2508,116800.0
2013-12-03 14:55:00,14.53,14.53,14.52,14.53,52800.0,13.2599,13.2599,13.2508,13.2599,52800.0
2013-12-03 15:00:00,14.53,14.53,14.49,14.51,144000.0,13.2599,13.2599,13.2234,13.2417,144000.0
2013-12-03 15:05:00,14.51,14.51,14.49,14.49,47600.0,13.2417,13.2417,13.2234,13.2234,47600.0
2013-12-03 15:10:00,14.49,14.5,14.47,14.49,128800.0,13.2234,13.2325,13.2052,13.2234,128800.0
2013-12-03 15:15:00,14.48,14.5,14.48,14.5,88400.0,13.2143,13.2325,13.2143,13.2325,88400.0
2013-12-03 15:20:00,14.5,14.5,14.46,14.46,94000.0,13.2325,13.2325,13.196,13.196,94000.0
2013-12-03 15:25:00,14.45,14.46,14.45,14.46,68400.0,13.1869,13.196,13.1869,13.196,68400.0
2013-12-03 15:30:00,14.46,14.52,14.45,14.52,184000.0,13.196,13.2508,13.1869,13.2508,184000.0
2013-12-03 15:35:00,14.52,14.53,14.51,14.52,51200.0,13.2508,13.2599,13.2417,13.2508,51200.0
2013-12-03 15:40:00,14.51,14.52,14.49,14.52,80400.0,13.2417,13.2508,13.2234,13.2508,80400.0
2013-12-03 15:45:00,14.52,14.56,14.51,14.56,239600.0,13.2508,13.2873,13.2417,13.2873,239600.0
2013-12-03 15:50:00,14.56,14.58,14.55,14.55,100400.0,13.2873,13.3055,13.2782,13.2782,100400.0
2013-12-03 15:55:00,14.56,14.58,14.55,14.56,209200.0,13.2873,13.3055,13.2782,13.2873,209200.0
2013-12-04 09:30:00,14.37,14.4,14.36,14.36,1201200.0,13.1139,13.1413,13.1048,13.1048,1201200.0
2013-12-04 09:35:00,14.36,14.44,14.35,14.44,549200.0,13.1048,13.1778,13.0956,13.1778,549200.0
2013-12-04 09:40:00,14.44,14.45,14.42,14.42,170000.0,13.1778,13.1869,13.1595,13.1595,170000.0
2013-12-04 09:45:00,14.42,14.45,14.42,14.45,116800.0,13.1595,13.1869,13.1595,13.1869,116800.0
2013-12-04 09:50:00,14.45,14.45,14.39,14.4,96800.0,13.1869,13.1869,13.1322,13.1413,96800.0
2013-12-04 09:55:00,14.4,14.44,14.39,14.42,251200.0,13.1413,13.1778,13.1322,13.1595,251200.0
2013-12-04 10:00:00,14.42,14.55,14.42,14.55,390800.0,13.1595,13.2782,13.1595,13.2782,390800.0
2013-12-04 10:05:00,14.55,14.61,14.55,14.61,243200.0,13.2782,13.3329,13.2782,13.3329,243200.0
2013-12-04 10:10:00,14.61,14.66,14.61,14.66,192400.0,13.3329,13.3785,13.3329,13.3785,192400.0
2013-12-04 10:15:00,14.67,14.68,14.65,14.65,178000.0,13.3877,13.3968,13.3694,13.3694,178000.0
2013-12-04 10:20:00,14.65,14.7,14.65,14.68,237200.0,13.3694,13.4151,13.3694,13.3968,237200.0
2013-12-04 10:25:00,14.69,14.7,14.66,14.68,173600.0,13.4059,13.4151,13.3785,13.3968,173600.0
2013-12-04 10:30:00,14.67,14.7,14.66,14.66,178400.0,13.3877,13.4151,13.3785,13.3785,178400.0
2013-12-04 10:35:00,14.66,14.68,14.63,14.64,142000.0,13.3785,13.3968,13.3512,13.3603,142000.0
2013-12-04 10:40:00,14.64,14.68,14.63,14.64,124000.0,13.3603,13.3968,13.3512,13.3603,124000.0
2013-12-04 10:45:00,14.64,14.66,14.64,14.66,107600.0,13.3603,13.3785,13.3603,13.3785,107600.0
2013-12-04 10:50:00,14.66,14.67,14.64,14.67,70800.0,13.3785,13.3877,13.3603,13.3877,70800.0
2013-12-04 10:55:00,14.67,14.69,14.66,14.69,82400.0,13.3877,13.4059,13.3785,13.4059,82400.0
2013-12-04 11:00:00,14.69,14.69,14.65,14.67,97200.0,13.4059,13.4059,13.3694,13.3877,97200.0
2013-12-04 11:05:00,14.67,14.68,14.66,14.66,40000.0,13.3877,13.3968,13.3785,13.3785,40000.0
2013-12-04 11:10:00,14.66,14.66,14.65,14.65,36000.0,13.3785,13.3785,13.3694,13.3694,36000.0
2013-12-04 11:15:00,14.65,14.65,14.61,14.61,97600.0,13.3694,13.3694,13.3329,13.3329,97600.0
2013-12-04 11:20:00,14.62,14.63,14.6,14.6,113200.0,13.342,13.3512,13.3238,13.3238,113200.0
2013-12-04 11:25:00,14.6,14.6,14.57,14.58,154000.0,13.3238,13.3238,13.2964,13.3055,154000.0
2013-12-04 11:30:00,14.58,14.6,14.58,14.58,97600.0,13.3055,13.3238,13.3055,13.3055,97600.0
2013-12-04 11:35:00,14.58,14.6,14.58,14.58,73600.0,13.3055,13.3238,13.3055,13.3055,73600.0
2013-12-04 11:40:00,14.58,14.6,14.56,14.6,93600.0,13.3055,13.3238,13.2873,13.3238,93600.0
2013-12-04 11:45:00,14.6,14.61,14.57,14.57,110800.0,13.3238,13.3329,13.2964,13.2964,110800.0
2013-12-04 11:50:00,14.57,14.59,14.56,14.59,150400.0,13.2964,13.3147,13.2873,13.3147,150400.0
2013-12-04 11:55:00,14.58,14.6,14.58,14.59,41200.0,13.3055,13.3238,13.3055,13.3147,41200.0
2013-12-04 12:00:00,14.58,14.58,14.49,14.51,360000.0,13.3055,13.3055,13.2234,13.2417,360000.0
2013-12-04 12:05:00,14.51,14.51,14.49,14.5,100000.0,13.2417,13.2417,13.2234,13.2325,100000.0
2013-12-04 12:10:00,14.5,14.51,14.45,14.46,153600.0,13.2325,13.2417,13.1869,13.196,153600.0
2013-12-04 12:15:00,14.46,14.46,14.43,14.44,297200.0,13.196,13.196,13.1687,13.1778,297200.0
2013-12-04 12:20:00,14.44,14.46,14.42,14.45,328400.0,13.1778,13.196,13.1595,13.1869,328400.0
2013-12-04 12:25:00,14.45,14.45,14.43,14.44,135200.0,13.1869,13.1869,13.1687,13.1778,135200.0
2013-12-04 12:30:00,14.44,14.49,14.43,14.48,100000.0,13.1778,13.2234,13.1687,13.2143,100000.0
2013-12-04 12:35:00,14.49,14.49,14.46,14.49,58000.0,13.2234,13.2234,13.196,13.2234,58000.0
2013-12-04 12:40:00,14.49,14.49,14.47,14.48,31600.0,13.2234,13.2234,13.2052,13.2143,31600.0
2013-12-04 12:45:00,14.49,14.51,14.47,14.47,134400.0,13.2234,13.2417,13.2052,13.2052,134400.0
2013-12-04 12:50:00,14.47,14.49,14.47,14.47,48400.0,13.2052,13.2234,13.2052,13.2052,48400.0
2013-12-04 12:55:00,14.47,14.49,14.47,14.47,50400.0,13.2052,13.2234,13.2052,13.2052,50400.0
2013-12-04 13:00:00,14.47,14.51,14.47,14.49,54000.0,13.2052,13.2417,13.2052,13.2234,54000.0
2013-12-04 13:05:00,14.49,14.5,14.44,14.46,133200.0,13.2234,13.2325,13.1778,13.196,133200.0
2013-12-04 13:10:00,14.45,14.46,14.41,14.42,135600.0,13.1869,13.196,13.1504,13.1595,135600.0
2013-12-04 13:15:00,14.41,14.41,14.37,14.38,126400.0,13.1504,13.1504,13.1139,13.123,126400.0
2013-12-04 13:20:00,14.39,14.39,14.3,14.31,213600.0,13.1322,13.1322,13.05,13.0591,213600.0
2013-12-04 13:25:00,14.31,14.32,14.26,14.26,350400.0,13.0591,13.0683,13.0135,13.0135,350400.0
2013-12-04 13:30:00,14.26,14.26,14.18,14.25,391600.0,13.0135,13.0135,12.9405,13.0044,391600.0
2013-12-04 13:35:00,14.25,14.29,14.24,14.29,129200.0,13.0044,13.0409,12.9953,13.0409,129200.0
2013-12-04 13:40:00,14.28,14.28,14.25,14.26,136400.0,13.0318,13.0318,13.0044,13.0135,136400.0
2013-12-04 13:45:00,14.26,14.3,14.26,14.29,120000.0,13.0135,13.05,13.0135,13.0409,120000.0
2013-12-04 13:50:00,14.27,14.29,14.27,14.29,44400.0,13.0226,13.0409,13.0226,13.0409,44400.0
2013-12-04 13:55:00,14.29,14.29,14.26,14.28,77600.0,13.0409,13.0409,13.0135,13.0318,77600.0
2013-12-04 14:00:00,14.29,14.34,14.29,14.34,42800.0,13.0409,13.0865,13.0409,13.0865,42800.0
2013-12-04 14:05:00,14.33,14.34,14.31,14.31,87600.0,13.0774,13.0865,13.0591,13.0591,87600.0
2013-12-04 14:10:00,14.31,14.4,14.31,14.39,120800.0,13.0591,13.1413,13.0591,13.1322,120800.0
2013-12-04 14:15:00,14.39,14.4,14.37,14.39,125200.0,13.1322,13.1413,13.1139,13.1322,125200.0
2013-12-04 14:20:00,14.4,14.4,14.36,14.38,129200.0,13.1413,13.1413,13.1048,13.123,129200.0
2013-12-04 14:25:00,14.38,14.4,14.37,14.38,130000.0,13.123,13.1413,13.1139,13.123,130000.0
2013-12-04 14:30:00,14.39,14.43,14.39,14.4,129600.0,13.1322,13.1687,13.1322,13.1413,129600.0
2013-12-04 14:35:00,14.4,14.43,14.4,14.41,100800.0,13.1413,13.1687,13.1413,13.1504,100800.0
2013-12-04 14:40:00,14.41,14.44,14.41,14.44,61600.0,13.1504,13.1778,13.1504,13.1778,61600.0
2013-12-04 14:45:00,14.44,14.45,14.42,14.44,138800.0,13.1778,13.1869,13.1595,13.1778,138800.0
2013-12-04 14:50:00,14.44,14.45,14.44,14.45,58400.0,13.1778,13.1869,13.1778,13.1869,58400.0
2013-12-04 14:55:00,14.45,14.45,14.42,14.44,82400.0,13.1869,13.1869,13.1595,13.1778,82400.0
2013-12-04 15:00:00,14.43,14.45,14.4,14.4,79200.0,13.1687,13.1869,13.1413,13.1413,79200.0
2013-12-04 15:05:00,14.4,14.42,14.4,14.4,127200.0,13.1413,13.1595,13.1413,13.1413,127200.0
2013-12-04 15:10:00,14.4,14.44,14.4,14.44,49600.0,13.1413,13.1778,13.1413,13.1778,49600.0
2013-12-04 15:15:00,14.44,14.52,14.44,14.52,346800.0,13.1778,13.2508,13.1778,13.2508,346800.0
2013-12-04 15:20:00,14.53,14.53,14.49,14.5,98400.0,13.2599,13.2599,13.2234,13.2325,98400.0
2013-12-04 15:25:00,14.5,14.53,14.49,14.53,149600.0,13.2325,13.2599,13.2234,13.2599,149600.0
2013-12-04 15:30:00,14.53,14.57,14.49,14.57,245600.0,13.2599,13.2964,13.2234,13.2964,245600.0
2013-12-04 15:35:00,14.57,14.59,14.56,14.57,184400.0,13.2964,13.3147,13.2873,13.2964,184400.0
2013-12-04 15:40:00,14.56,14.62,14.56,14.61,95600.0,13.2873,13.342,13.2873,13.3329,95600.0
2013-12-04 15:45:00,14.6,14.61,14.56,14.57,257600.0,13.3238,13.3329,13.2873,13.2964,257600.0
2013-12-04 15:50:00,14.56,14.58,14.55,14.57,180800.0,13.2873,13.3055,13.2782,13.2964,180800.0
2013-12-04 15:55:00,14.56,14.56,14.51,14.51,1040000.0,13.2873,13.2873,13.2417,13.2417,1040000.0
2013-12-05 09:30:00,14.45,14.46,14.41,14.43,107600.0,13.1869,13.196,13.1504,13.1687,107600.0
2013-12-05 09:35:00,14.44,14.49,14.44,14.47,274400.0,13.1778,13.2234,13.1778,13.2052,274400.0
2013-12-05 09:40:00,14.47,14.49,14.39,14.4,134800.0,13.2052,13.2234,13.1322,13.1413,134800.0
2013-12-05 09:45:00,14.4,14.42,14.36,14.42,221200.0,13.1413,13.1595,13.1048,13.1595,221200.0
2013-12-05 09:50:00,14.42,14.44,14.38,14.43,220000.0,13.1595,13.1778,13.123,13.1687,220000.0
2013-12-05 09:55:00,14.43,14.45,14.42,14.43,134800.0,13.1687,13.1869,13.1595,13.1687,134800.0
2013-12-05 10:00:00,14.43,14.51,14.43,14.5,157600.0,13.1687,13.2417,13.1687,13.2325,157600.0
2013-12-05 10:05:00,14.49,14.52,14.48,14.51,124000.0,13.2234,13.2508,13.2143,13.2417,124000.0
2013-12-05 10:10:00,14.51,14.52,14.47,14.48,153600.0,13.2417,13.2508,13.2052,13.2143,153600.0
2013-12-05 10:15:00,14.48,14.49,14.46,14.49,88000.0,13.2143,13.2234,13.196,13.2234,88000.0
2013-12-05 10:20:00,14.48,14.48,14.4,14.4,122400.0,13.2143,13.2143,13.1413,13.1413,122400.0
2013-12-05 10:25:00,14.4,14.42,14.37,14.41,129600.0,13.1413,13.1595,13.1139,13.1504,129600.0
2013-12-05 10:30:00,14.41,14.45,14.39,14.42,155600.0,13.1504,13.1869,13.1322,13.1595,155600.0
2013-12-05 10:35:00,14.41,14.44,14.4,14.44,54800.0,13.1504,13.1778,13.1413,13.1778,54800.0
2013-12-05 10:40:00,14.44,14.44,14.38,14.38,78800.0,13.1778,13.1778,13.123,13.123,78800.0
2013-12-05 10:45:00,14.38,14.38,14.34,14.36,108400.0,13.123,13.123,13.0865,13.1048,108400.0
2013-12-05 10:50:00,14.36,14.39,14.36,14.38,47200.0,13.1048,13.1322,13.1048,13.123,47200.0
2013-12-05 10:55:00,14.38,14.38,14.36,14.36,29600.0,13.123,13.123,13.1048,13.1048,29600.0
2013-12-05 11:00:00,14.37,14.41,14.32,14.41,72000.0,13.1139,13.1504,13.0683,13.1504,72000.0
2013-12-05 11:05:00,14.4,14.41,14.38,14.38,68800.0,13.1413,13.1504,13.123,13.123,68800.0
2013-12-05 11:10:00,14.38,14.4,14.38,14.38,92400.0,13.123,13.1413,13.123,13.123,92400.0
2013-12-05 11:15:00,14.38,14.42,14.38,14.4,34800.0,13.123,13.1595,13.123,13.1413,34800.0
2013-12-05 11:20:00,14.4,14.42,14.38,14.41,70400.0,13.1413,13.1595,13.123,13.1504,70400.0
2013-12-05 11:25:00,14.41,14.41,14.38,14.38,41200.0,13.1504,13.1504,13.123,13.123,41200.0
2013-12-05 11:30:00,14.37,14.37,14.35,14.37,40800.0,13.1139,13.1139,13.0956,13.1139,40800.0
2013-12-05 11:35:00,14.36,14.37,14.34,14.37,86000.0,13.1048,13.1139,13.0865,13.1139,86000.0
2013-12-05 11:40:00,14.37,14.4,14.35,14.39,66800.0,13.1139,13.1413,13.0956,13.1322,66800.0
2013-12-05 11:45:00,14.39,14.39,14.36,14.37,89600.0,13.1322,13.1322,13.1048,13.1139,89600.0
2013-12-05 11:50:00,14.38,14.42,14.38,14.42,70000.0,13.123,13.1595,13.123,13.1595,70000.0
2013-12-05 11:55:00,14.42,14.42,14.39,14.41,43200.0,13.1595,13.1595,13.1322,13.1504,43200.0
2013-12-05 12:00:00,14.41,14.47,14.41,14.46,59200.0,13.1504,13.2052,13.1504,13.196,59200.0
2013-12-05 12:05:00,14.46,14.47,14.44,14.45,186800.0,13.196,13.2052,13.1778,13.1869,186800.0
2013-12-05 12:10:00,14.45,14.48,14.45,14.47,55600.0,13.1869,13.2143,13.1869,13.2052,55600.0
2013-12-05 12:15:00,14.47,14.47,14.45,14.45,65600.0,13.2052,13.2052,13.1869,13.1869,65600.0
2013-12-05 12:20:00,14.45,14.46,14.44,14.44,27200.0,13.1869,13.196,13.1778,13.1778,27200.0
2013-12-05 12:25:00,14.45,14.46,14.45,14.45,40800.0,13.1869,13.196,13.1869,13.1869,40800.0
2013-12-05 12:30:00,14.45,14.45,14.42,14.43,36400.0,13.1869,13.1869,13.1595,13.1687,36400.0
2013-12-05 12:35:00,14.43,14.43,14.42,14.43,36000.0,13.1687,13.1687,13.1595,13.1687,36000.0
2013-12-05 12:40:00,14.44,14.45,14.43,14.44,58800.0,13.1778,13.1869,13.1687,13.1778,58800.0
2013-12-05 12:45:00,14.45,14.46,14.43,14.44,25200.0,13.1869,13.196,13.1687,13.1778,25200.0
2013-12-05 12:50:00,14.44,14.45,14.44,14.44,24400.0,13.1778,13.1869,13.1778,13.1778,24400.0
2013-12-05 12:55:00,14.44,14.47,14.44,14.44,96400.0,13.1778,13.2052,13.1778,13.1778,96400.0
2013-12-05 13:00:00,14.44,14.45,14.44,14.44,22400.0,13.1778,13.1869,13.1778,13.1778,22400.0
2013-12-05 13:05:00,14.44,14.45,14.44,14.44,47200.0,13.1778,13.1869,13.1778,13.1778,47200.0
2013-12-05 13:10:00,14.45,14.45,14.43,14.44,8000.0,13.1869,13.1869,13.1687,13.1778,8000.0
2013-12-05 13:15:00,14.42,14.42,14.4,14.4,44400.0,13.1595,13.1595,13.1413,13.1413,44400.0
2013-12-05 13:20:00,14.4,14.4,14.37,14.39,62400.0,13.1413,13.1413,13.1139,13.1322,62400.0
2013-12-05 13:25:00,14.38,14.38,14.36,14.38,70800.0,13.123,13.123,13.1048,13.123,70800.0
2013-12-05 13:30:00,14.38,14.39,14.38,14.38,49200.0,13.123,13.1322,13.123,13.123,49200.0
2013-12-05 13:35:00,14.38,14.41,14.38,14.4,54800.0,13.123,13.1504,13.123,13.1413,54800.0
2013-12-05 13:40:00,14.4,14.4,14.37,14.38,90800.0,13.1413,13.1413,13.1139,13.123,90800.0
2013-12-05 13:45:00,14.38,14.38,14.36,14.37,82000.0,13.123,13.123,13.1048,13.1139,82000.0
2013-12-05 13:50:00,14.37,14.38,14.36,14.38,60400.0,13.1139,13.123,13.1048,13.123,60400.0
2013-12-05 13:55:00,14.38,14.39,14.37,14.38,62800.0,13.123,13.1322,13.1139,13.123,62800.0
2013-12-05 14:00:00,14.38,14.43,14.38,14.41,160400.0,13.123,13.1687,13.123,13.1504,160400.0
2013-12-05 14:05:00,14.41,14.42,14.38,14.39,37200.0,13.1504,13.1595,13.123,13.1322,37200.0
2013-12-05 14:10:00,14.39,14.39,14.34,14.35,94800.0,13.1322,13.1322,13.0865,13.0956,94800.0
2013-12-05 14:15:00,14.34,14.35,14.31,14.35,110400.0,13.0865,13.0956,13.0591,13.0956,110400.0
2013-12-05 14:20:00,14.35,14.36,14.34,14.34,29600.0,13.0956,13.1048,13.0865,13.0865,29600.0
2013-12-05 14:25:00,14.35,14.36,14.33,14.36,98400.0,13.0956,13.1048,13.0774,13.1048,98400.0
2013-12-05 14:30:00,14.36,14.38,14.35,14.36,70000.0,13.1048,13.123,13.0956,13.1048,70000.0
2013-12-05 14:35:00,14.36,14.4,14.36,14.4,45200.0,13.1048,13.1413,13.1048,13.1413,45200.0
2013-12-05 14:40:00,14.39,14.39,14.37,14.38,13600.0,13.1322,13.1322,13.1139,13.123,13600.0
2013-12-05 14:45:00,14.38,14.38,14.36,14.36,12800.0,13.123,13.123,13.1048,13.1048,12800.0
2013-12-05 14:50:00,14.35,14.35,14.32,14.32,34800.0,13.0956,13.0956,13.0683,13.0683,34800.0
2013-12-05 14:55:00,14.31,14.33,14.3,14.32,70000.0,13.0591,13.0774,13.05,13.0683,70000.0
2013-12-05 15:00:00,14.31,14.33,14.3,14.33,39600.0,13.0591,13.0774,13.05,13.0774,39600.0
2013-12-05 15:05:00,14.33,14.35,14.31,14.34,47600.0,13.0774,13.0956,13.0591,13.0865,47600.0
2013-12-05 15:10:00,14.33,14.35,14.31,14.35,38800.0,13.0774,13.0956,13.0591,13.0956,38800.0
2013-12-05 15:15:00,14.34,14.35,14.33,14.34,54000.0,13.0865,13.0956,13.0774,13.0865,54000.0
2013-12-05 15:20:00,14.34,14.35,14.32,14.35,50800.0,13.0865,13.0956,13.0683,13.0956,50800.0
2013-12-05 15:25:00,14.35,14.37,14.34,14.35,132000.0,13.0956,13.1139,13.0865,13.0956,132000.0
2013-12-05 15:30:00,14.34,14.41,14.34,14.4,293200.0,13.0865,13.1504,13.0865,13.1413,293200.0
2013-12-05 15:35:00,14.4,14.42,14.38,14.39,110400.0,13.1413,13.1595,13.123,13.1322,110400.0
2013-12-05 15:40:00,14.39,14.4,14.34,14.34,103200.0,13.1322,13.1413,13.0865,13.0865,103200.0
2013-12-05 15:45:00,14.34,14.34,14.31,14.33,312000.0,13.0865,13.0865,13.0591,13.0774,312000.0
2013-12-05 15:50:00,14.32,14.36,14.31,14.36,178800.0,13.0683,13.1048,13.0591,13.1048,178800.0
2013-12-05 15:55:00,14.35,14.36,14.31,14.34,234400.0,13.0956,13.1048,13.0591,13.0865,234400.0
2013-12-06 09:30:00,14.75,14.77,14.74,14.75,405200.0,13.4607,13.4789,13.4516,13.4607,405200.0
2013-12-06 09:35:00,14.74,14.74,14.69,14.7,269600.0,13.4516,13.4516,13.4059,13.4151,269600.0
2013-12-06 09:40:00,14.69,14.72,14.69,14.69,191600.0,13.4059,13.4333,13.4059,13.4059,191600.0
2013-12-06 09:45:00,14.69,14.7,14.67,14.68,265200.0,13.4059,13.4151,13.3877,13.3968,265200.0
2013-12-06 09:50:00,14.67,14.76,14.67,14.75,251600.0,13.3877,13.4698,13.3877,13.4607,251600.0
2013-12-06 09:55:00,14.75,14.77,14.71,14.71,162000.0,13.4607,13.4789,13.4242,13.4242,162000.0
2013-12-06 10:00:00,14.72,14.74,14.7,14.73,100800.0,13.4333,13.4516,13.4151,13.4424,100800.0
2013-12-06 10:05:00,14.72,14.74,14.69,14.71,85600.0,13.4333,13.4516,13.4059,13.4242,85600.0
2013-12-06 10:10:00,14.72,14.72,14.68,14.7,84000.0,13.4333,13.4333,13.3968,13.4151,84000.0
2013-12-06 10:15:00,14.7,14.75,14.7,14.74,77200.0,13.4151,13.4607,13.4151,13.4516,77200.0
2013-12-06 10:20:00,14.73,14.74,14.72,14.72,56400.0,13.4424,13.4516,13.4333,13.4333,56400.0
2013-12-06 10:25:00,14.72,14.74,14.7,14.71,86000.0,13.4333,13.4516,13.4151,13.4242,86000.0
2013-12-06 10:30:00,14.7,14.7,14.66,14.69,181200.0,13.4151,13.4151,13.3785,13.4059,181200.0
2013-12-06 10:35:00,14.69,14.71,14.67,14.67,83600.0,13.4059,13.4242,13.3877,13.3877,83600.0
2013-12-06 10:40:00,14.66,14.68,14.63,14.63,400000.0,13.3785,13.3968,13.3512,13.3512,400000.0
2013-12-06 10:45:00,14.63,14.65,14.62,14.63,106400.0,13.3512,13.3694,13.342,13.3512,106400.0
2013-12-06 10:50:00,14.63,14.66,14.63,14.66,61600.0,13.3512,13.3785,13.3512,13.3785,61600.0
2013-12-06 10:55:00,14.66,14.69,14.66,14.66,70000.0,13.3785,13.4059,13.3785,13.3785,70000.0
2013-12-06 11:00:00,14.67,14.71,14.65,14.71,112800.0,13.3877,13.4242,13.3694,13.4242,112800.0
2013-12-06 11:05:00,14.71,14.72,14.69,14.71,103600.0,13.4242,13.4333,13.4059,13.4242,103600.0
2013-12-06 11:10:00,14.7,14.72,14.69,14.72,28400.0,13.4151,13.4333,13.4059,13.4333,28400.0
2013-12-06 11:15:00,14.72,14.73,14.71,14.71,44800.0,13.4333,13.4424,13.4242,13.4242,44800.0
2013-12-06 11:20:00,14.71,14.72,14.7,14.72,44400.0,13.4242,13.4333,13.4151,13.4333,44400.0
2013-12-06 11:25:00,14.71,14.72,14.7,14.71,44800.0,13.4242,13.4333,13.4151,13.4242,44800.0
2013-12-06 11:30:00,14.7,14.76,14.7,14.74,186000.0,13.4151,13.4698,13.4151,13.4516,186000.0
2013-12-06 11:35:00,14.74,14.75,14.74,14.74,68400.0,13.4516,13.4607,13.4516,13.4516,68400.0
2013-12-06 11:40:00,14.74,14.74,14.73,14.74,29200.0,13.4516,13.4516,13.4424,13.4516,29200.0
2013-12-06 11:45:00,14.75,14.77,14.74,14.75,51600.0,13.4607,13.4789,13.4516,13.4607,51600.0
2013-12-06 11:50:00,14.76,14.76,14.73,14.73,107600.0,13.4698,13.4698,13.4424,13.4424,107600.0
2013-12-06 11:55:00,14.73,14.76,14.73,14.76,76400.0,13.4424,13.4698,13.4424,13.4698,76400.0
2013-12-06 12:00:00,14.76,14.76,14.75,14.75,39200.0,13.4698,13.4698,13.4607,13.4607,39200.0
2013-12-06 12:05:00,14.75,14.75,14.74,14.74,11600.0,13.4607,13.4607,13.4516,13.4516,11600.0
2013-12-06 12:10:00,14.73,14.74,14.73,14.74,38400.0,13.4424,13.4516,13.4424,13.4516,38400.0
2013-12-06 12:15:00,14.74,14.75,14.72,14.75,32000.0,13.4516,13.4607,13.4333,13.4607,32000.0
2013-12-06 12:20:00,14.74,14.75,14.74,14.74,29600.0,13.4516,13.4607,13.4516,13.4516,29600.0
2013-12-06 12:25:00,14.74,14.74,14.74,14.74,24800.0,13.4516,13.4516,13.4516,13.4516,24800.0
2013-12-06 12:30:00,14.74,14.76,14.74,14.75,140000.0,13.4516,13.4698,13.4516,13.4607,140000.0
2013-12-06 12:35:00,14.76,14.79,14.75,14.78,134400.0,13.4698,13.4972,13.4607,13.4881,134400.0
2013-12-06 12:40:00,14.79,14.81,14.78,14.78,184000.0,13.4972,13.5154,13.4881,13.4881,184000.0
2013-12-06 12:45:00,14.79,14.8,14.79,14.79,68000.0,13.4972,13.5063,13.4972,13.4972,68000.0
2013-12-06 12:50:00,14.79,14.8,14.79,14.79,29600.0,13.4972,13.5063,13.4972,13.4972,29600.0
2013-12-06 12:55:00,14.79,14.81,14.79,14.81,78800.0,13.4972,13.5154,13.4972,13.5154,78800.0
2013-12-06 13:00:00,14.8,14.82,14.8,14.82,52000.0,13.5063,13.5246,13.5063,13.5246,52000.0
2013-12-06 13:05:00,14.82,14.82,14.8,14.8,20800.0,13.5246,13.5246,13.5063,13.5063,20800.0
2013-12-06 13:10:00,14.79,14.79,14.78,14.78,36400.0,13.4972,13.4972,13.4881,13.4881,36400.0
2013-12-06 13:15:00,14.79,14.81,14.79,14.81,22000.0,13.4972,13.5154,13.4972,13.5154,22000.0
2013-12-06 13:20:00,14.8,14.81,14.8,14.8,21600.0,13.5063,13.5154,13.5063,13.5063,21600.0
2013-12-06 13:25:00,14.79,14.79,14.78,14.78,20000.0,13.4972,13.4972,13.4881,13.4881,20000.0
2013-12-06 13:30:00,14.79,14.79,14.78,14.78,10400.0,13.4972,13.4972,13.4881,13.4881,10400.0
2013-12-06 13:35:00,14.78,14.81,14.78,14.81,55600.0,13.4881,13.5154,13.4881,13.5154,55600.0
2013-12-06 13:40:00,14.81,14.85,14.8,14.83,384000.0,13.5154,13.5519,13.5063,13.5337,384000.0
2013-12-06 13:45:00,14.83,14.85,14.83,14.84,69200.0,13.5337,13.5519,13.5337,13.5428,69200.0
2013-12-06 13:50:00,14.84,14.84,14.82,14.82,42400.0,13.5428,13.5428,13.5246,13.5246,42400.0
2013-12-06 13:55:00,14.84,14.84,14.81,14.82,71600.0,13.5428,13.5428,13.5154,13.5246,71600.0
2013-12-06 14:00:00,14.82,14.83,14.82,14.82,42800.0,13.5246,13.5337,13.5246,13.5246,42800.0
2013-12-06 14:05:00,14.83,14.85,14.83,14.84,47600.0,13.5337,13.5519,13.5337,13.5428,47600.0
2013-12-06 14:10:00,14.84,14.85,14.83,14.83,98400.0,13.5428,13.5519,13.5337,13.5337,98400.0
2013-12-06 14:15:00,14.83,14.84,14.81,14.82,67600.0,13.5337,13.5428,13.5154,13.5246,67600.0
2013-12-06 14:20:00,14.82,14.84,14.81,14.83,89200.0,13.5246,13.5428,13.5154,13.5337,89200.0
2013-12-06 14:25:00,14.83,14.83,14.82,14.82,25600.0,13.5337,13.5337,13.5246,13.5246,25600.0
2013-12-06 14:30:00,14.82,14.83,14.81,14.82,66000.0,13.5246,13.5337,13.5154,13.5246,66000.0
2013-12-06 14:35:00,14.81,14.82,14.81,14.82,28000.0,13.5154,13.5246,13.5154,13.5246,28000.0
2013-12-06 14:40:00,14.82,14.83,14.81,14.83,10400.0,13.5246,13.5337,13.5154,13.5337,10400.0
2013-12-06 14:45:00,14.83,14.83,14.81,14.82,159200.0,13.5337,13.5337,13.5154,13.5246,159200.0
2013-12-06 14:50:00,14.82,14.82,14.8,14.8,70800.0,13.5246,13.5246,13.5063,13.5063,70800.0
2013-12-06 14:55:00,14.8,14.81,14.79,14.81,119600.0,13.5063,13.5154,13.4972,13.5154,119600.0
2013-12-06 15:00:00,14.81,14.81,14.79,14.79,107600.0,13.5154,13.5154,13.4972,13.4972,107600.0
2013-12-06 15:05:00,14.8,14.81,14.79,14.8,135200.0,13.5063,13.5154,13.4972,13.5063,135200.0
2013-12-06 15:10:00,14.79,14.79,14.79,14.79,89600.0,13.4972,13.4972,13.4972,13.4972,89600.0
2013-12-06 15:15:00,14.79,14.79,14.77,14.77,159600.0,13.4972,13.4972,13.4789,13.4789,159600.0
2013-12-06 15:20:00,14.77,14.78,14.77,14.78,97600.0,13.4789,13.4881,13.4789,13.4881,97600.0
2013-12-06 15:25:00,14.77,14.77,14.76,14.76,218400.0,13.4789,13.4789,13.4698,13.4698,218400.0
2013-12-06 15:30:00,14.76,14.79,14.76,14.78,136400.0,13.4698,13.4972,13.4698,13.4881,136400.0
2013-12-06 15:35:00,14.77,14.77,14.73,14.74,215600.0,13.4789,13.4789,13.4424,13.4516,215600.0
2013-12-06 15:40:00,14.74,14.77,14.74,14.75,144400.0,13.4516,13.4789,13.4516,13.4607,144400.0
2013-12-06 15:45:00,14.75,14.78,14.75,14.77,162800.0,13.4607,13.4881,13.4607,13.4789,162800.0
2013-12-06 15:50:00,14.77,14.81,14.77,14.81,314800.0,13.4789,13.5154,13.4789,13.5154,314800.0
2013-12-06 15:55:00,14.81,14.83,14.8,14.81,425200.0,13.5154,13.5337,13.5063,13.5154,425200.0
2013-12-09 09:30:00,14.94,14.95,14.91,14.92,287200.0,13.6341,13.6432,13.6067,13.6158,287200.0
2013-12-09 09:35:00,14.92,14.92,14.89,14.9,170400.0,13.6158,13.6158,13.5884,13.5976,170400.0
2013-12-09 09:40:00,14.9,14.9,14.88,14.89,216400.0,13.5976,13.5976,13.5793,13.5884,216400.0
2013-12-09 09:45:00,14.9,14.92,14.9,14.9,142000.0,13.5976,13.6158,13.5976,13.5976,142000.0
2013-12-09 09:50:00,14.91,14.92,14.9,14.92,118400.0,13.6067,13.6158,13.5976,13.6158,118400.0
2013-12-09 09:55:00,14.92,14.99,14.92,14.97,388400.0,13.6158,13.6797,13.6158,13.6615,388400.0
2013-12-09 10:00:00,14.98,14.99,14.96,14.97,223200.0,13.6706,13.6797,13.6523,13.6615,223200.0
2013-12-09 10:05:00,14.96,14.96,14.93,14.93,154400.0,13.6523,13.6523,13.6249,13.6249,154400.0
2013-12-09 10:10:00,14.93,14.95,14.92,14.94,166800.0,13.6249,13.6432,13.6158,13.6341,166800.0
2013-12-09 10:15:00,14.93,14.94,14.91,14.91,74800.0,13.6249,13.6341,13.6067,13.6067,74800.0
2013-12-09 10:20:00,14.91,14.92,14.89,14.9,173600.0,13.6067,13.6158,13.5884,13.5976,173600.0
2013-12-09 10:25:00,14.9,14.9,14.89,14.9,50000.0,13.5976,13.5976,13.5884,13.5976,50000.0
2013-12-09 10:30:00,14.89,14.89,14.87,14.88,199200.0,13.5884,13.5884,13.5702,13.5793,199200.0
2013-12-09 10:35:00,14.88,14.91,14.88,14.91,185200.0,13.5793,13.6067,13.5793,13.6067,185200.0
2013-12-09 10:40:00,14.91,14.91,14.89,14.9,130400.0,13.6067,13.6067,13.5884,13.5976,130400.0
2013-12-09 10:45:00,14.9,14.9,14.88,14.89,110800.0,13.5976,13.5976,13.5793,13.5884,110800.0
2013-12-09 10:50:00,14.89,14.94,14.88,14.94,54000.0,13.5884,13.6341,13.5793,13.6341,54000.0
2013-12-09 10:55:00,14.94,14.94,14.92,14.92,77200.0,13.6341,13.6341,13.6158,13.6158,77200.0
2013-12-09 11:00:00,14.93,14.93,14.92,14.92,74800.0,13.6249,13.6249,13.6158,13.6158,74800.0
2013-12-09 11:05:00,14.92,14.95,14.92,14.94,48800.0,13.6158,13.6432,13.6158,13.6341,48800.0
2013-12-09 11:10:00,14.94,14.95,14.93,14.95,42000.0,13.6341,13.6432,13.6249,13.6432,42000.0
2013-12-09 11:15:00,14.95,14.97,14.93,14.95,89200.0,13.6432,13.6615,13.6249,13.6432,89200.0
2013-12-09 11:20:00,14.94,14.97,14.94,14.97,82000.0,13.6341,13.6615,13.6341,13.6615,82000.0
2013-12-09 11:25:00,14.97,14.98,14.97,14.97,139200.0,13.6615,13.6706,13.6615,13.6615,139200.0
2013-12-09 11:30:00,14.96,14.98,14.95,14.95,120400.0,13.6523,13.6706,13.6432,13.6432,120400.0
2013-12-09 11:35:00,14.95,14.95,14.94,14.95,40400.0,13.6432,13.6432,13.6341,13.6432,40400.0
2013-12-09 11:40:00,14.95,14.95,14.94,14.94,31200.0,13.6432,13.6432,13.6341,13.6341,31200.0
2013-12-09 11:45:00,14.94,14.95,14.93,14.94,40400.0,13.6341,13.6432,13.6249,13.6341,40400.0
2013-12-09 11:50:00,14.94,14.95,14.94,14.94,24400.0,13.6341,13.6432,13.6341,13.6341,24400.0
2013-12-09 11:55:00,14.94,14.95,14.94,14.94,15600.0,13.6341,13.6432,13.6341,13.6341,15600.0
2013-12-09 12:00:00,14.94,14.96,14.94,14.95,60800.0,13.6341,13.6523,13.6341,13.6432,60800.0
2013-12-09 12:05:00,14.95,14.95,14.92,14.93,80800.0,13.6432,13.6432,13.6158,13.6249,80800.0
2013-12-09 12:10:00,14.92,14.93,14.91,14.92,66000.0,13.6158,13.6249,13.6067,13.6158,66000.0
2013-12-09 12:15:00,14.92,14.94,14.92,14.94,12800.0,13.6158,13.6341,13.6158,13.6341,12800.0
2013-12-09 12:20:00,14.93,14.94,14.92,14.92,20800.0,13.6249,13.6341,13.6158,13.6158,20800.0
2013-12-09 12:25:00,14.93,14.93,14.91,14.91,21600.0,13.6249,13.6249,13.6067,13.6067,21600.0
2013-12-09 12:30:00,14.92,14.92,14.91,14.92,42400.0,13.6158,13.6158,13.6067,13.6158,42400.0
2013-12-09 12:35:00,14.92,14.93,14.92,14.93,29200.0,13.6158,13.6249,13.6158,13.6249,29200.0
2013-12-09 12:40:00,14.93,14.95,14.93,14.94,16400.0,13.6249,13.6432,13.6249,13.6341,16400.0
2013-12-09 12:45:00,14.95,14.95,14.94,14.94,58000.0,13.6432,13.6432,13.6341,13.6341,58000.0
2013-12-09 12:50:00,14.94,14.94,14.93,14.93,15600.0,13.6341,13.6341,13.6249,13.6249,15600.0
2013-12-09 12:55:00,14.93,14.95,14.93,14.94,42800.0,13.6249,13.6432,13.6249,13.6341,42800.0
2013-12-09 13:00:00,14.94,14.95,14.93,14.93,41200.0,13.6341,13.6432,13.6249,13.6249,41200.0
2013-12-09 13:05:00,14.93,14.93,14.92,14.93,34800.0,13.6249,13.6249,13.6158,13.6249,34800.0
2013-12-09 13:10:00,14.93,14.95,14.93,14.94,32000.0,13.6249,13.6432,13.6249,13.6341,32000.0
2013-12-09 13:15:00,14.95,14.95,14.94,14.95,26800.0,13.6432,13.6432,13.6341,13.6432,26800.0
2013-12-09 13:20:00,14.95,14.97,14.95,14.96,65600.0,13.6432,13.6615,13.6432,13.6523,65600.0
2013-12-09 13:25:00,14.96,14.98,14.96,14.96,205200.0,13.6523,13.6706,13.6523,13.6523,205200.0
2013-12-09 13:30:00,14.96,14.97,14.96,14.96,64400.0,13.6523,13.6615,13.6523,13.6523,64400.0
2013-12-09 13:35:00,14.96,14.97,14.96,14.96,43200.0,13.6523,13.6615,13.6523,13.6523,43200.0
2013-12-09 13:40:00,14.96,14.97,14.96,14.96,20800.0,13.6523,13.6615,13.6523,13.6523,20800.0
2013-12-09 13:45:00,14.96,14.96,14.94,14.95,24000.0,13.6523,13.6523,13.6341,13.6432,24000.0
2013-12-09 13:50:00,14.96,14.96,14.93,14.93,32000.0,13.6523,13.6523,13.6249,13.6249,32000.0
2013-12-09 13:55:00,14.93,14.94,14.92,14.92,85200.0,13.6249,13.6341,13.6158,13.6158,85200.0
2013-12-09 14:00:00,14.93,14.93,14.92,14.93,78000.0,13.6249,13.6249,13.6158,13.6249,78000.0
2013-12-09 14:05:00,14.93,14.93,14.92,14.92,58800.0,13.6249,13.6249,13.6158,13.6158,58800.0
2013-12-09 14:10:00,14.92,14.93,14.92,14.93,25200.0,13.6158,13.6249,13.6158,13.6249,25200.0
2013-12-09 14:15:00,14.93,14.93,14.9,14.9,76400.0,13.6249,13.6249,13.5976,13.5976,76400.0
2013-12-09 14:20:00,14.9,14.9,14.89,14.89,32400.0,13.5976,13.5976,13.5884,13.5884,32400.0
2013-12-09 14:25:00,14.89,14.92,14.88,14.91,79200.0,13.5884,13.6158,13.5793,13.6067,79200.0
2013-12-09 14:30:00,14.9,14.94,14.9,14.94,74000.0,13.5976,13.6341,13.5976,13.6341,74000.0
2013-12-09 14:35:00,14.94,14.94,14.92,14.92,84800.0,13.6341,13.6341,13.6158,13.6158,84800.0
2013-12-09 14:40:00,14.92,14.94,14.92,14.93,82800.0,13.6158,13.6341,13.6158,13.6249,82800.0
2013-12-09 14:45:00,14.92,14.93,14.92,14.93,12400.0,13.6158,13.6249,13.6158,13.6249,12400.0
2013-12-09 14:50:00,14.93,14.94,14.92,14.92,44400.0,13.6249,13.6341,13.6158,13.6158,44400.0
2013-12-09 14:55:00,14.91,14.91,14.9,14.91,106000.0,13.6067,13.6067,13.5976,13.6067,106000.0
2013-12-09 15:00:00,14.91,14.92,14.9,14.92,80400.0,13.6067,13.6158,13.5976,13.6158,80400.0
2013-12-09 15:05:00,14.92,14.92,14.89,14.91,25200.0,13.6158,13.6158,13.5884,13.6067,25200.0
2013-12-09 15:10:00,14.91,14.93,14.91,14.93,40400.0,13.6067,13.6249,13.6067,13.6249,40400.0
2013-12-09 15:15:00,14.93,14.93,14.91,14.91,78800.0,13.6249,13.6249,13.6067,13.6067,78800.0
2013-12-09 15:20:00,14.92,14.92,14.9,14.9,11600.0,13.6158,13.6158,13.5976,13.5976,11600.0
2013-12-09 15:25:00,14.9,14.9,14.87,14.87,117200.0,13.5976,13.5976,13.5702,13.5702,117200.0
2013-12-09 15:30:00,14.88,14.9,14.88,14.88,79200.0,13.5793,13.5976,13.5793,13.5793,79200.0
2013-12-09 15:35:00,14.88,14.9,14.88,14.88,66000.0,13.5793,13.5976,13.5793,13.5793,66000.0
2013-12-09 15:40:00,14.88,14.9,14.88,14.9,136000.0,13.5793,13.5976,13.5793,13.5976,136000.0
2013-12-09 15:45:00,14.89,14.92,14.89,14.91,116400.0,13.5884,13.6158,13.5884,13.6067,116400.0
2013-12-09 15:50:00,14.91,14.91,14.89,14.89,113200.0,13.6067,13.6067,13.5884,13.5884,113200.0
2013-12-09 15:55:00,14.89,14.92,14.88,14.92,317600.0,13.5884,13.6158,13.5793,13.6158,317600.0
2013-12-10 09:30:00,14.82,14.85,14.8,14.85,279600.0,13.5246,13.5519,13.5063,13.5519,279600.0
2013-12-10 09:35:00,14.84,14.86,14.83,14.83,258800.0,13.5428,13.5611,13.5337,13.5337,258800.0
2013-12-10 09:40:00,14.84,14.85,14.8,14.85,54400.0,13.5428,13.5519,13.5063,13.5519,54400.0
2013-12-10 09:45:00,14.85,14.86,14.83,14.84,50400.0,13.5519,13.5611,13.5337,13.5428,50400.0
2013-12-10 09:50:00,14.85,14.87,14.81,14.81,140000.0,13.5519,13.5702,13.5154,13.5154,140000.0
2013-12-10 09:55:00,14.81,14.84,14.79,14.84,124800.0,13.5154,13.5428,13.4972,13.5428,124800.0
2013-12-10 10:00:00,14.85,14.88,14.84,14.86,156400.0,13.5519,13.5793,13.5428,13.5611,156400.0
2013-12-10 10:05:00,14.87,14.9,14.85,14.9,102800.0,13.5702,13.5976,13.5519,13.5976,102800.0
2013-12-10 10:10:00,14.88,14.89,14.86,14.88,83600.0,13.5793,13.5884,13.5611,13.5793,83600.0
2013-12-10 10:15:00,14.88,14.88,14.86,14.86,57600.0,13.5793,13.5793,13.5611,13.5611,57600.0
2013-12-10 10:20:00,14.86,14.87,14.86,14.86,18400.0,13.5611,13.5702,13.5611,13.5611,18400.0
2013-12-10 10:25:00,14.86,14.87,14.86,14.86,23200.0,13.5611,13.5702,13.5611,13.5611,23200.0
2013-12-10 10:30:00,14.86,14.89,14.86,14.87,27200.0,13.5611,13.5884,13.5611,13.5702,27200.0
2013-12-10 10:35:00,14.87,14.91,14.87,14.91,58400.0,13.5702,13.6067,13.5702,13.6067,58400.0
2013-12-10 10:40:00,14.91,14.91,14.88,14.88,34400.0,13.6067,13.6067,13.5793,13.5793,34400.0
2013-12-10 10:45:00,14.88,14.9,14.88,14.89,67600.0,13.5793,13.5976,13.5793,13.5884,67600.0
2013-12-10 10:50:00,14.89,14.89,14.87,14.89,54000.0,13.5884,13.5884,13.5702,13.5884,54000.0
2013-12-10 10:55:00,14.89,14.91,14.87,14.87,42000.0,13.5884,13.6067,13.5702,13.5702,42000.0
2013-12-10 11:00:00,14.87,14.87,14.86,14.86,51600.0,13.5702,13.5702,13.5611,13.5611,51600.0
2013-12-10 11:05:00,14.85,14.85,14.83,14.85,133200.0,13.5519,13.5519,13.5337,13.5519,133200.0
2013-12-10 11:10:00,14.84,14.84,14.82,14.84,64400.0,13.5428,13.5428,13.5246,13.5428,64400.0
2013-12-10 11:15:00,14.84,14.86,14.83,14.85,54400.0,13.5428,13.5611,13.5337,13.5519,54400.0
2013-12-10 11:20:00,14.85,14.86,14.83,14.83,46400.0,13.5519,13.5611,13.5337,13.5337,46400.0
2013-12-10 11:25:00,14.84,14.85,14.83,14.83,30800.0,13.5428,13.5519,13.5337,13.5337,30800.0
2013-12-10 11:30:00,14.82,14.82,14.79,14.8,86000.0,13.5246,13.5246,13.4972,13.5063,86000.0
2013-12-10 11:35:00,14.8,14.81,14.8,14.81,130000.0,13.5063,13.5154,13.5063,13.5154,130000.0
2013-12-10 11:40:00,14.81,14.82,14.81,14.81,75600.0,13.5154,13.5246,13.5154,13.5154,75600.0
2013-12-10 11:45:00,14.81,14.81,14.8,14.81,27200.0,13.5154,13.5154,13.5063,13.5154,27200.0
2013-12-10 11:50:00,14.8,14.81,14.78,14.79,77200.0,13.5063,13.5154,13.4881,13.4972,77200.0
2013-12-10 11:55:00,14.79,14.79,14.77,14.79,120800.0,13.4972,13.4972,13.4789,13.4972,120800.0
2013-12-10 12:00:00,14.79,14.79,14.77,14.78,143600.0,13.4972,13.4972,13.4789,13.4881,143600.0
2013-12-10 12:05:00,14.78,14.78,14.74,14.76,154000.0,13.4881,13.4881,13.4516,13.4698,154000.0
2013-12-10 12:10:00,14.76,14.79,14.76,14.79,83600.0,13.4698,13.4972,13.4698,13.4972,83600.0
2013-12-10 12:15:00,14.79,14.79,14.77,14.79,67600.0,13.4972,13.4972,13.4789,13.4972,67600.0
2013-12-10 12:20:00,14.79,14.81,14.79,14.8,51600.0,13.4972,13.5154,13.4972,13.5063,51600.0
2013-12-10 12:25:00,14.8,14.81,14.8,14.8,93200.0,13.5063,13.5154,13.5063,13.5063,93200.0
2013-12-10 12:30:00,14.8,14.81,14.8,14.81,40800.0,13.5063,13.5154,13.5063,13.5154,40800.0
2013-12-10 12:35:00,14.8,14.8,14.79,14.8,83200.0,13.5063,13.5063,13.4972,13.5063,83200.0
2013-12-10 12:40:00,14.79,14.81,14.79,14.8,70800.0,13.4972,13.5154,13.4972,13.5063,70800.0
2013-12-10 12:45:00,14.8,14.81,14.79,14.81,122000.0,13.5063,13.5154,13.4972,13.5154,122000.0
2013-12-10 12:50:00,14.81,14.83,14.81,14.83,104000.0,13.5154,13.5337,13.5154,13.5337,104000.0
2013-12-10 12:55:00,14.82,14.84,14.82,14.83,66000.0,13.5246,13.5428,13.5246,13.5337,66000.0
2013-12-10 13:00:00,14.83,14.84,14.82,14.84,41200.0,13.5337,13.5428,13.5246,13.5428,41200.0
2013-12-10 13:05:00,14.84,14.85,14.83,14.83,40000.0,13.5428,13.5519,13.5337,13.5337,40000.0
2013-12-10 13:10:00,14.83,14.84,14.83,14.84,26000.0,13.5337,13.5428,13.5337,13.5428,26000.0
2013-12-10 13:15:00,14.84,14.84,14.83,14.83,21200.0,13.5428,13.5428,13.5337,13.5337,21200.0
2013-12-10 13:20:00,14.82,14.83,14.82,14.82,25200.0,13.5246,13.5337,13.5246,13.5246,25200.0
2013-12-10 13:25:00,14.82,14.82,14.78,14.78,91200.0,13.5246,13.5246,13.4881,13.4881,91200.0
2013-12-10 13:30:00,14.79,14.79,14.78,14.79,35600.0,13.4972,13.4972,13.4881,13.4972,35600.0
2013-12-10 13:35:00,14.79,14.8,14.78,14.8,14800.0,13.4972,13.5063,13.4881,13.5063,14800.0
2013-12-10 13:40:00,14.8,14.8,14.79,14.79,20800.0,13.5063,13.5063,13.4972,13.4972,20800.0
2013-12-10 13:45:00,14.79,14.8,14.78,14.8,28000.0,13.4972,13.5063,13.4881,13.5063,28000.0
2013-12-10 13:50:00,14.79,14.79,14.76,14.76,104000.0,13.4972,13.4972,13.4698,13.4698,104000.0
2013-12-10 13:55:00,14.76,14.78,14.74,14.76,130400.0,13.4698,13.4881,13.4516,13.4698,130400.0
2013-12-10 14:00:00,14.76,14.77,14.76,14.77,47600.0,13.4698,13.4789,13.4698,13.4789,47600.0
2013-12-10 14:05:00,14.77,14.79,14.77,14.79,21200.0,13.4789,13.4972,13.4789,13.4972,21200.0
2013-12-10 14:10:00,14.79,14.8,14.78,14.78,18800.0,13.4972,13.5063,13.4881,13.4881,18800.0
2013-12-10 14:15:00,14.78,14.79,14.78,14.78,8000.0,13.4881,13.4972,13.4881,13.4881,8000.0
2013-12-10 14:20:00,14.79,14.79,14.78,14.78,6800.0,13.4972,13.4972,13.4881,13.4881,6800.0
2013-12-10 14:25:00,14.78,14.79,14.76,14.79,34400.0,13.4881,13.4972,13.4698,13.4972,34400.0
2013-12-10 14:30:00,14.79,14.79,14.78,14.78,31600.0,13.4972,13.4972,13.4881,13.4881,31600.0
2013-12-10 14:35:00,14.77,14.81,14.77,14.8,58000.0,13.4789,13.5154,13.4789,13.5063,58000.0
2013-12-10 14:40:00,14.8,14.8,14.79,14.79,11600.0,13.5063,13.5063,13.4972,13.4972,11600.0
2013-12-10 14:45:00,14.78,14.78,14.76,14.77,74000.0,13.4881,13.4881,13.4698,13.4789,74000.0
2013-12-10 14:50:00,14.77,14.77,14.76,14.77,28000.0,13.4789,13.4789,13.4698,13.4789,28000.0
2013-12-10 14:55:00,14.78,14.81,14.78,14.81,61600.0,13.4881,13.5154,13.4881,13.5154,61600.0
2013-12-10 15:00:00,14.81,14.84,14.81,14.82,76000.0,13.5154,13.5428,13.5154,13.5246,76000.0
2013-12-10 15:05:00,14.83,14.83,14.82,14.82,14800.0,13.5337,13.5337,13.5246,13.5246,14800.0
2013-12-10 15:10:00,14.82,14.83,14.81,14.83,66000.0,13.5246,13.5337,13.5154,13.5337,66000.0
2013-12-10 15:15:00,14.83,14.83,14.8,14.8,30400.0,13.5337,13.5337,13.5063,13.5063,30400.0
2013-12-10 15:20:00,14.8,14.85,14.8,14.84,82000.0,13.5063,13.5519,13.5063,13.5428,82000.0
2013-12-10 15:25:00,14.84,14.85,14.83,14.83,38800.0,13.5428,13.5519,13.5337,13.5337,38800.0
2013-12-10 15:30:00,14.84,14.84,14.83,14.83,26800.0,13.5428,13.5428,13.5337,13.5337,26800.0
2013-12-10 15:35:00,14.82,14.82,14.8,14.81,43200.0,13.5246,13.5246,13.5063,13.5154,43200.0
2013-12-10 15:40:00,14.81,14.82,14.8,14.8,33600.0,13.5154,13.5246,13.5063,13.5063,33600.0
2013-12-10 15:45:00,14.79,14.8,14.78,14.79,157200.0,13.4972,13.5063,13.4881,13.4972,157200.0
2013-12-10 15:50:00,14.79,14.79,14.78,14.78,72800.0,13.4972,13.4972,13.4881,13.4881,72800.0
2013-12-10 15:55:00,14.78,14.79,14.76,14.76,137200.0,13.4881,13.4972,13.4698,13.4698,137200.0
2013-12-11 09:30:00,14.78,14.78,14.74,14.77,204000.0,13.4881,13.4881,13.4516,13.4789,204000.0
2013-12-11 09:35:00,14.76,14.77,14.72,14.72,223200.0,13.4698,13.4789,13.4333,13.4333,223200.0
2013-12-11 09:40:00,14.72,14.72,14.69,14.72,188800.0,13.4333,13.4333,13.4059,13.4333,188800.0
2013-12-11 09:45:00,14.72,14.72,14.63,14.64,184000.0,13.4333,13.4333,13.3512,13.3603,184000.0
2013-12-11 09:50:00,14.64,14.64,14.59,14.64,206000.0,13.3603,13.3603,13.3147,13.3603,206000.0
2013-12-11 09:55:00,14.63,14.66,14.63,14.65,128000.0,13.3512,13.3785,13.3512,13.3694,128000.0
2013-12-11 10:00:00,14.65,14.65,14.61,14.61,112800.0,13.3694,13.3694,13.3329,13.3329,112800.0
2013-12-11 10:05:00,14.62,14.62,14.54,14.57,348800.0,13.342,13.342,13.269,13.2964,348800.0
2013-12-11 10:10:00,14.57,14.6,14.57,14.59,104000.0,13.2964,13.3238,13.2964,13.3147,104000.0
2013-12-11 10:15:00,14.58,14.6,14.56,14.56,67600.0,13.3055,13.3238,13.2873,13.2873,67600.0
2013-12-11 10:20:00,14.55,14.6,14.55,14.56,194800.0,13.2782,13.3238,13.2782,13.2873,194800.0
2013-12-11 10:25:00,14.56,14.56,14.5,14.5,129200.0,13.2873,13.2873,13.2325,13.2325,129200.0
2013-12-11 10:30:00,14.5,14.54,14.5,14.54,184800.0,13.2325,13.269,13.2325,13.269,184800.0
2013-12-11 10:35:00,14.54,14.55,14.54,14.54,75600.0,13.269,13.2782,13.269,13.269,75600.0
2013-12-11 10:40:00,14.54,14.56,14.54,14.55,36800.0,13.269,13.2873,13.269,13.2782,36800.0
2013-12-11 10:45:00,14.54,14.54,14.51,14.51,84400.0,13.269,13.269,13.2417,13.2417,84400.0
2013-12-11 10:50:00,14.52,14.56,14.52,14.54,70800.0,13.2508,13.2873,13.2508,13.269,70800.0
2013-12-11 10:55:00,14.54,14.56,14.54,14.56,42800.0,13.269,13.2873,13.269,13.2873,42800.0
2013-12-11 11:00:00,14.56,14.57,14.56,14.56,80400.0,13.2873,13.2964,13.2873,13.2873,80400.0
2013-12-11 11:05:00,14.56,14.56,14.53,14.54,94400.0,13.2873,13.2873,13.2599,13.269,94400.0
2013-12-11 11:10:00,14.54,14.56,14.54,14.56,68800.0,13.269,13.2873,13.269,13.2873,68800.0
2013-12-11 11:15:00,14.56,14.56,14.5,14.51,78400.0,13.2873,13.2873,13.2325,13.2417,78400.0
2013-12-11 11:20:00,14.51,14.51,14.47,14.49,157600.0,13.2417,13.2417,13.2052,13.2234,157600.0
2013-12-11 11:25:00,14.48,14.51,14.48,14.51,57600.0,13.2143,13.2417,13.2143,13.2417,57600.0
2013-12-11 11:30:00,14.49,14.5,14.46,14.48,55200.0,13.2234,13.2325,13.196,13.2143,55200.0
2013-12-11 11:35:00,14.48,14.48,14.47,14.47,29600.0,13.2143,13.2143,13.2052,13.2052,29600.0
2013-12-11 11:40:00,14.47,14.49,14.47,14.48,36800.0,13.2052,13.2234,13.2052,13.2143,36800.0
2013-12-11 11:45:00,14.48,14.48,14.46,14.48,38000.0,13.2143,13.2143,13.196,13.2143,38000.0
2013-12-11 11:50:00,14.49,14.49,14.44,14.44,66800.0,13.2234,13.2234,13.1778,13.1778,66800.0
2013-12-11 11:55:00,14.45,14.49,14.45,14.49,61600.0,13.1869,13.2234,13.1869,13.2234,61600.0
2013-12-11 12:00:00,14.49,14.49,14.45,14.45,72400.0,13.2234,13.2234,13.1869,13.1869,72400.0
2013-12-11 12:05:00,14.45,14.46,14.43,14.45,96800.0,13.1869,13.196,13.1687,13.1869,96800.0
2013-12-11 12:10:00,14.45,14.45,14.44,14.44,29600.0,13.1869,13.1869,13.1778,13.1778,29600.0
2013-12-11 12:15:00,14.45,14.45,14.4,14.41,148000.0,13.1869,13.1869,13.1413,13.1504,148000.0
2013-12-11 12:20:00,14.42,14.42,14.38,14.39,82800.0,13.1595,13.1595,13.123,13.1322,82800.0
2013-12-11 12:25:00,14.38,14.39,14.37,14.38,118800.0,13.123,13.1322,13.1139,13.123,118800.0
2013-12-11 12:30:00,14.38,14.42,14.37,14.42,25200.0,13.123,13.1595,13.1139,13.1595,25200.0
2013-12-11 12:35:00,14.42,14.43,14.42,14.43,80800.0,13.1595,13.1687,13.1595,13.1687,80800.0
2013-12-11 12:40:00,14.43,14.43,14.42,14.42,36400.0,13.1687,13.1687,13.1595,13.1595,36400.0
2013-12-11 12:45:00,14.43,14.44,14.42,14.43,30000.0,13.1687,13.1778,13.1595,13.1687,30000.0
2013-12-11 12:50:00,14.43,14.44,14.42,14.42,31600.0,13.1687,13.1778,13.1595,13.1595,31600.0
2013-12-11 12:55:00,14.42,14.42,14.41,14.42,33200.0,13.1595,13.1595,13.1504,13.1595,33200.0
2013-12-11 13:00:00,14.42,14.46,14.42,14.46,63600.0,13.1595,13.196,13.1595,13.196,63600.0
2013-12-11 13:05:00,14.46,14.48,14.46,14.47,80000.0,13.196,13.2143,13.196,13.2052,80000.0
2013-12-11 13:10:00,14.47,14.48,14.46,14.46,40800.0,13.2052,13.2143,13.196,13.196,40800.0
2013-12-11 13:15:00,14.46,14.46,14.43,14.44,64800.0,13.196,13.196,13.1687,13.1778,64800.0
2013-12-11 13:20:00,14.44,14.44,14.42,14.44,45200.0,13.1778,13.1778,13.1595,13.1778,45200.0
2013-12-11 13:25:00,14.44,14.44,14.4,14.41,57200.0,13.1778,13.1778,13.1413,13.1504,57200.0
2013-12-11 13:30:00,14.4,14.44,14.4,14.42,41200.0,13.1413,13.1778,13.1413,13.1595,41200.0
2013-12-11 13:35:00,14.43,14.46,14.43,14.46,71200.0,13.1687,13.196,13.1687,13.196,71200.0
2013-12-11 13:40:00,14.46,14.51,14.46,14.51,98800.0,13.196,13.2417,13.196,13.2417,98800.0
2013-12-11 13:45:00,14.51,14.51,14.48,14.48,48000.0,13.2417,13.2417,13.2143,13.2143,48000.0
2013-12-11 13:50:00,14.48,14.49,14.47,14.47,68800.0,13.2143,13.2234,13.2052,13.2052,68800.0
2013-12-11 13:55:00,14.48,14.51,14.48,14.51,60000.0,13.2143,13.2417,13.2143,13.2417,60000.0
2013-12-11 14:00:00,14.5,14.51,14.47,14.48,40000.0,13.2325,13.2417,13.2052,13.2143,40000.0
2013-12-11 14:05:00,14.49,14.49,14.45,14.46,63600.0,13.2234,13.2234,13.1869,13.196,63600.0
2013-12-11 14:10:00,14.46,14.46,14.43,14.44,72800.0,13.196,13.196,13.1687,13.1778,72800.0
2013-12-11 14:15:00,14.43,14.43,14.4,14.41,33600.0,13.1687,13.1687,13.1413,13.1504,33600.0
2013-12-11 14:20:00,14.41,14.44,14.4,14.44,21200.0,13.1504,13.1778,13.1413,13.1778,21200.0
2013-12-11 14:25:00,14.43,14.43,14.4,14.43,38400.0,13.1687,13.1687,13.1413,13.1687,38400.0
2013-12-11 14:30:00,14.43,14.43,14.39,14.42,30800.0,13.1687,13.1687,13.1322,13.1595,30800.0
2013-12-11 14:35:00,14.42,14.42,14.41,14.41,15600.0,13.1595,13.1595,13.1504,13.1504,15600.0
2013-12-11 14:40:00,14.4,14.43,14.4,14.43,117600.0,13.1413,13.1687,13.1413,13.1687,117600.0
2013-12-11 14:45:00,14.43,14.46,14.43,14.44,27200.0,13.1687,13.196,13.1687,13.1778,27200.0
2013-12-11 14:50:00,14.44,14.44,14.41,14.41,48000.0,13.1778,13.1778,13.1504,13.1504,48000.0
2013-12-11 14:55:00,14.41,14.42,14.37,14.38,134000.0,13.1504,13.1595,13.1139,13.123,134000.0
2013-12-11 15:00:00,14.39,14.4,14.37,14.38,98000.0,13.1322,13.1413,13.1139,13.123,98000.0
2013-12-11 15:05:00,14.38,14.4,14.36,14.38,99200.0,13.123,13.1413,13.1048,13.123,99200.0
2013-12-11 15:10:00,14.38,14.38,14.32,14.34,187200.0,13.123,13.123,13.0683,13.0865,187200.0
2013-12-11 15:15:00,14.34,14.35,14.31,14.33,178000.0,13.0865,13.0956,13.0591,13.0774,178000.0
2013-12-11 15:20:00,14.33,14.35,14.3,14.35,164400.0,13.0774,13.0956,13.05,13.0956,164400.0
2013-12-11 15:25:00,14.35,14.35,14.3,14.31,95600.0,13.0956,13.0956,13.05,13.0591,95600.0
2013-12-11 15:30:00,14.31,14.34,14.29,14.31,116800.0,13.0591,13.0865,13.0409,13.0591,116800.0
2013-12-11 15:35:00,14.31,14.32,14.27,14.28,130800.0,13.0591,13.0683,13.0226,13.0318,130800.0
2013-12-11 15:40:00,14.28,14.29,14.24,14.25,215200.0,13.0318,13.0409,12.9953,13.0044,215200.0
2013-12-11 15:45:00,14.24,14.25,14.21,14.25,282400.0,12.9953,13.0044,12.9679,13.0044,282400.0
2013-12-11 15:50:00,14.25,14.26,14.21,14.22,170000.0,13.0044,13.0135,12.9679,12.977,170000.0
2013-12-11 15:55:00,14.22,14.28,14.22,14.26,328400.0,12.977,13.0318,12.977,13.0135,328400.0
2013-12-12 09:30:00,14.23,14.26,14.22,14.24,303600.0,12.9861,13.0135,12.977,12.9953,303600.0
2013-12-12 09:35:00,14.25,14.29,14.25,14.26,324000.0,13.0044,13.0409,13.0044,13.0135,324000.0
2013-12-12 09:40:00,14.27,14.29,14.26,14.29,169200.0,13.0226,13.0409,13.0135,13.0409,169200.0
2013-12-12 09:45:00,14.3,14.3,14.19,14.19,318000.0,13.05,13.05,12.9496,12.9496,318000.0
2013-12-12 09:50:00,14.19,14.22,14.16,14.18,371600.0,12.9496,12.977,12.9223,12.9405,371600.0
2013-12-12 09:55:00,14.17,14.22,14.17,14.2,110800.0,12.9314,12.977,12.9314,12.9588,110800.0
2013-12-12 10:00:00,14.18,14.23,14.18,14.22,160400.0,12.9405,12.9861,12.9405,12.977,160400.0
2013-12-12 10:05:00,14.22,14.22,14.19,14.19,121200.0,12.977,12.977,12.9496,12.9496,121200.0
2013-12-12 10:10:00,14.19,14.19,14.17,14.17,101600.0,12.9496,12.9496,12.9314,12.9314,101600.0
2013-12-12 10:15:00,14.17,14.17,14.11,14.12,238000.0,12.9314,12.9314,12.8766,12.8858,238000.0
2013-12-12 10:20:00,14.13,14.16,14.13,14.16,48800.0,12.8949,12.9223,12.8949,12.9223,48800.0
2013-12-12 10:25:00,14.15,14.19,14.14,14.18,145600.0,12.9131,12.9496,12.904,12.9405,145600.0
2013-12-12 10:30:00,14.17,14.2,14.16,14.19,176000.0,12.9314,12.9588,12.9223,12.9496,176000.0
2013-12-12 10:35:00,14.2,14.21,14.17,14.2,319600.0,12.9588,12.9679,12.9314,12.9588,319600.0
2013-12-12 10:40:00,14.21,14.21,14.17,14.2,149600.0,12.9679,12.9679,12.9314,12.9588,149600.0
2013-12-12 10:45:00,14.21,14.21,14.18,14.21,110000.0,12.9679,12.9679,12.9405,12.9679,110000.0
2013-12-12 10:50:00,14.2,14.22,14.19,14.2,162000.0,12.9588,12.977,12.9496,12.9588,162000.0
2013-12-12 10:55:00,14.19,14.21,14.17,14.2,60000.0,12.9496,12.9679,12.9314,12.9588,60000.0
2013-12-12 11:00:00,14.2,14.21,14.19,14.21,46400.0,12.9588,12.9679,12.9496,12.9679,46400.0
2013-12-12 11:05:00,14.22,14.26,14.22,14.25,73200.0,12.977,13.0135,12.977,13.0044,73200.0
2013-12-12 11:10:00,14.25,14.27,14.24,14.24,66800.0,13.0044,13.0226,12.9953,12.9953,66800.0
2013-12-12 11:15:00,14.24,14.24,14.21,14.22,14000.0,12.9953,12.9953,12.9679,12.977,14000.0
2013-12-12 11:20:00,14.23,14.24,14.21,14.22,45600.0,12.9861,12.9953,12.9679,12.977,45600.0
2013-12-12 11:25:00,14.22,14.22,14.15,14.17,87200.0,12.977,12.977,12.9131,12.9314,87200.0
2013-12-12 11:30:00,14.17,14.19,14.17,14.17,128400.0,12.9314,12.9496,12.9314,12.9314,128400.0
2013-12-12 11:35:00,14.16,14.2,14.16,14.2,59200.0,12.9223,12.9588,12.9223,12.9588,59200.0
2013-12-12 11:40:00,14.2,14.2,14.17,14.18,32400.0,12.9588,12.9588,12.9314,12.9405,32400.0
2013-12-12 11:45:00,14.17,14.18,14.15,14.17,106800.0,12.9314,12.9405,12.9131,12.9314,106800.0
2013-12-12 11:50:00,14.17,14.19,14.17,14.19,49200.0,12.9314,12.9496,12.9314,12.9496,49200.0
2013-12-12 11:55:00,14.19,14.19,14.15,14.15,56400.0,12.9496,12.9496,12.9131,12.9131,56400.0
2013-12-12 12:00:00,14.15,14.15,14.11,14.14,81200.0,12.9131,12.9131,12.8766,12.904,81200.0
2013-12-12 12:05:00,14.13,14.15,14.13,14.15,26000.0,12.8949,12.9131,12.8949,12.9131,26000.0
2013-12-12 12:10:00,14.14,14.17,14.13,14.13,47600.0,12.904,12.9314,12.8949,12.8949,47600.0
2013-12-12 12:15:00,14.12,14.13,14.11,14.12,61200.0,12.8858,12.8949,12.8766,12.8858,61200.0
2013-12-12 12:20:00,14.13,14.13,14.03,14.04,256400.0,12.8949,12.8949,12.8036,12.8127,256400.0
2013-12-12 12:25:00,14.04,14.07,14.04,14.07,44800.0,12.8127,12.8401,12.8127,12.8401,44800.0
2013-12-12 12:30:00,14.07,14.07,14.04,14.06,39600.0,12.8401,12.8401,12.8127,12.831,39600.0
2013-12-12 12:35:00,14.06,14.08,14.06,14.07,74400.0,12.831,12.8492,12.831,12.8401,74400.0
2013-12-12 12:40:00,14.07,14.08,14.05,14.06,98000.0,12.8401,12.8492,12.8219,12.831,98000.0
2013-12-12 12:45:00,14.07,14.11,14.07,14.11,118000.0,12.8401,12.8766,12.8401,12.8766,118000.0
2013-12-12 12:50:00,14.1,14.12,14.09,14.11,38400.0,12.8675,12.8858,12.8584,12.8766,38400.0
2013-12-12 12:55:00,14.12,14.12,14.09,14.1,53600.0,12.8858,12.8858,12.8584,12.8675,53600.0
2013-12-12 13:00:00,14.09,14.14,14.09,14.14,74800.0,12.8584,12.904,12.8584,12.904,74800.0
2013-12-12 13:05:00,14.14,14.15,14.13,14.13,21600.0,12.904,12.9131,12.8949,12.8949,21600.0
2013-12-12 13:10:00,14.13,14.14,14.13,14.13,14800.0,12.8949,12.904,12.8949,12.8949,14800.0
2013-12-12 13:15:00,14.13,14.16,14.13,14.16,84000.0,12.8949,12.9223,12.8949,12.9223,84000.0
2013-12-12 13:20:00,14.16,14.17,14.15,14.16,25600.0,12.9223,12.9314,12.9131,12.9223,25600.0
2013-12-12 13:25:00,14.15,14.15,14.14,14.15,22000.0,12.9131,12.9131,12.904,12.9131,22000.0
2013-12-12 13:30:00,14.15,14.15,14.13,14.14,46800.0,12.9131,12.9131,12.8949,12.904,46800.0
2013-12-12 13:35:00,14.14,14.18,14.14,14.18,74400.0,12.904,12.9405,12.904,12.9405,74400.0
2013-12-12 13:40:00,14.18,14.18,14.17,14.18,36000.0,12.9405,12.9405,12.9314,12.9405,36000.0
2013-12-12 13:45:00,14.18,14.2,14.17,14.17,77200.0,12.9405,12.9588,12.9314,12.9314,77200.0
2013-12-12 13:50:00,14.17,14.18,14.16,14.16,23600.0,12.9314,12.9405,12.9223,12.9223,23600.0
2013-12-12 13:55:00,14.17,14.17,14.15,14.16,14000.0,12.9314,12.9314,12.9131,12.9223,14000.0
2013-12-12 14:00:00,14.18,14.21,14.18,14.2,104000.0,12.9405,12.9679,12.9405,12.9588,104000.0
2013-12-12 14:05:00,14.2,14.24,14.2,14.23,108800.0,12.9588,12.9953,12.9588,12.9861,108800.0
2013-12-12 14:10:00,14.23,14.24,14.22,14.22,77200.0,12.9861,12.9953,12.977,12.977,77200.0
2013-12-12 14:15:00,14.23,14.23,14.22,14.23,93600.0,12.9861,12.9861,12.977,12.9861,93600.0
2013-12-12 14:20:00,14.23,14.25,14.22,14.25,28800.0,12.9861,13.0044,12.977,13.0044,28800.0
2013-12-12 14:25:00,14.25,14.26,14.24,14.24,84800.0,13.0044,13.0135,12.9953,12.9953,84800.0
2013-12-12 14:30:00,14.25,14.26,14.24,14.25,40800.0,13.0044,13.0135,12.9953,13.0044,40800.0
2013-12-12 14:35:00,14.24,14.24,14.21,14.22,83600.0,12.9953,12.9953,12.9679,12.977,83600.0
2013-12-12 14:40:00,14.22,14.23,14.21,14.22,32800.0,12.977,12.9861,12.9679,12.977,32800.0
2013-12-12 14:45:00,14.23,14.23,14.21,14.22,29200.0,12.9861,12.9861,12.9679,12.977,29200.0
2013-12-12 14:50:00,14.22,14.28,14.21,14.27,98400.0,12.977,13.0318,12.9679,13.0226,98400.0
2013-12-12 14:55:00,14.27,14.29,14.27,14.27,142400.0,13.0226,13.0409,13.0226,13.0226,142400.0
2013-12-12 15:00:00,14.27,14.27,14.24,14.24,78000.0,13.0226,13.0226,12.9953,12.9953,78000.0
2013-12-12 15:05:00,14.24,14.24,14.2,14.22,128000.0,12.9953,12.9953,12.9588,12.977,128000.0
2013-12-12 15:10:00,14.21,14.23,14.19,14.2,66000.0,12.9679,12.9861,12.9496,12.9588,66000.0
2013-12-12 15:15:00,14.2,14.21,14.19,14.21,74800.0,12.9588,12.9679,12.9496,12.9679,74800.0
2013-12-12 15:20:00,14.2,14.26,14.2,14.25,72400.0,12.9588,13.0135,12.9588,13.0044,72400.0
2013-12-12 15:25:00,14.24,14.26,14.24,14.24,67600.0,12.9953,13.0135,12.9953,12.9953,67600.0
2013-12-12 15:30:00,14.24,14.26,14.24,14.25,16000.0,12.9953,13.0135,12.9953,13.0044,16000.0
2013-12-12 15:35:00,14.25,14.25,14.19,14.19,66800.0,13.0044,13.0044,12.9496,12.9496,66800.0
2013-12-12 15:40:00,14.19,14.2,14.17,14.17,96800.0,12.9496,12.9588,12.9314,12.9314,96800.0
2013-12-12 15:45:00,14.17,14.17,14.14,14.15,172000.0,12.9314,12.9314,12.904,12.9131,172000.0
2013-12-12 15:50:00,14.15,14.15,14.12,14.13,107200.0,12.9131,12.9131,12.8858,12.8949,107200.0
2013-12-12 15:55:00,14.12,14.14,14.1,14.13,654800.0,12.8858,12.904,12.8675,12.8949,654800.0
2013-12-13 09:30:00,14.21,14.22,14.2,14.22,95600.0,12.9679,12.977,12.9588,12.977,95600.0
2013-12-13 09:35:00,14.24,14.25,14.21,14.22,534000.0,12.9953,13.0044,12.9679,12.977,534000.0
2013-12-13 09:40:00,14.22,14.22,14.17,14.18,185600.0,12.977,12.977,12.9314,12.9405,185600.0
2013-12-13 09:45:00,14.18,14.18,14.15,14.16,134000.0,12.9405,12.9405,12.9131,12.9223,134000.0
2013-12-13 09:50:00,14.16,14.16,14.12,14.12,109200.0,12.9223,12.9223,12.8858,12.8858,109200.0
2013-12-13 09:55:00,14.12,14.15,14.09,14.09,123600.0,12.8858,12.9131,12.8584,12.8584,123600.0
2013-12-13 10:00:00,14.1,14.14,14.09,14.13,94000.0,12.8675,12.904,12.8584,12.8949,94000.0
2013-12-13 10:05:00,14.13,14.15,14.13,14.13,125600.0,12.8949,12.9131,12.8949,12.8949,125600.0
2013-12-13 10:10:00,14.13,14.14,14.11,14.11,60400.0,12.8949,12.904,12.8766,12.8766,60400.0
2013-12-13 10:15:00,14.11,14.13,14.05,14.07,87200.0,12.8766,12.8949,12.8219,12.8401,87200.0
2013-12-13 10:20:00,14.06,14.09,14.04,14.06,92000.0,12.831,12.8584,12.8127,12.831,92000.0
2013-12-13 10:25:00,14.06,14.08,14.04,14.08,32800.0,12.831,12.8492,12.8127,12.8492,32800.0
2013-12-13 10:30:00,14.09,14.13,14.09,14.12,46000.0,12.8584,12.8949,12.8584,12.8858,46000.0
2013-12-13 10:35:00,14.12,14.13,14.11,14.13,40800.0,12.8858,12.8949,12.8766,12.8949,40800.0
2013-12-13 10:40:00,14.13,14.13,14.1,14.1,12800.0,12.8949,12.8949,12.8675,12.8675,12800.0
2013-12-13 10:45:00,14.1,14.12,14.09,14.1,14000.0,12.8675,12.8858,12.8584,12.8675,14000.0
2013-12-13 10:50:00,14.11,14.13,14.1,14.13,25600.0,12.8766,12.8949,12.8675,12.8949,25600.0
2013-12-13 10:55:00,14.13,14.13,14.11,14.11,27600.0,12.8949,12.8949,12.8766,12.8766,27600.0
2013-12-13 11:00:00,14.11,14.13,14.06,14.07,47200.0,12.8766,12.8949,12.831,12.8401,47200.0
2013-12-13 11:05:00,14.08,14.08,14.06,14.07,14400.0,12.8492,12.8492,12.831,12.8401,14400.0
2013-12-13 11:10:00,14.07,14.09,14.06,14.07,8400.0,12.8401,12.8584,12.831,12.8401,8400.0
2013-12-13 11:15:00,14.08,14.13,14.08,14.13,76400.0,12.8492,12.8949,12.8492,12.8949,76400.0
2013-12-13 11:20:00,14.13,14.13,14.1,14.11,20400.0,12.8949,12.8949,12.8675,12.8766,20400.0
2013-12-13 11:25:00,14.11,14.14,14.09,14.09,34000.0,12.8766,12.904,12.8584,12.8584,34000.0
2013-12-13 11:30:00,14.08,14.11,14.08,14.1,22000.0,12.8492,12.8766,12.8492,12.8675,22000.0
2013-12-13 11:35:00,14.09,14.1,14.09,14.1,6000.0,12.8584,12.8675,12.8584,12.8675,6000.0
2013-12-13 11:40:00,14.11,14.12,14.11,14.12,34400.0,12.8766,12.8858,12.8766,12.8858,34400.0
2013-12-13 11:45:00,14.11,14.13,14.09,14.1,40800.0,12.8766,12.8949,12.8584,12.8675,40800.0
2013-12-13 11:50:00,14.1,14.12,14.09,14.12,6400.0,12.8675,12.8858,12.8584,12.8858,6400.0
2013-12-13 11:55:00,14.11,14.12,14.11,14.12,1200.0,12.8766,12.8858,12.8766,12.8858,1200.0
2013-12-13 12:00:00,14.13,14.13,14.13,14.13,23600.0,12.8949,12.8949,12.8949,12.8949,23600.0
2013-12-13 12:05:00,14.11,14.11,14.09,14.1,15200.0,12.8766,12.8766,12.8584,12.8675,15200.0
2013-12-13 12:10:00,14.1,14.13,14.1,14.13,11600.0,12.8675,12.8949,12.8675,12.8949,11600.0
2013-12-13 12:15:00,14.13,14.14,14.12,14.14,32800.0,12.8949,12.904,12.8858,12.904,32800.0
2013-12-13 12:20:00,14.15,14.17,14.14,14.16,159600.0,12.9131,12.9314,12.904,12.9223,159600.0
2013-12-13 12:25:00,14.17,14.18,14.16,14.18,22000.0,12.9314,12.9405,12.9223,12.9405,22000.0
2013-12-13 12:30:00,14.19,14.19,14.16,14.17,44800.0,12.9496,12.9496,12.9223,12.9314,44800.0
2013-12-13 12:35:00,14.18,14.18,14.17,14.17,12800.0,12.9405,12.9405,12.9314,12.9314,12800.0
2013-12-13 12:40:00,14.18,14.18,14.16,14.17,26800.0,12.9405,12.9405,12.9223,12.9314,26800.0
2013-12-13 12:45:00,14.17,14.17,14.15,14.15,23600.0,12.9314,12.9314,12.9131,12.9131,23600.0
2013-12-13 12:50:00,14.15,14.15,14.14,14.15,35600.0,12.9131,12.9131,12.904,12.9131,35600.0
2013-12-13 12:55:00,14.15,14.16,14.15,14.15,38000.0,12.9131,12.9223,12.9131,12.9131,38000.0
2013-12-13 13:00:00,14.16,14.17,14.15,14.17,11600.0,12.9223,12.9314,12.9131,12.9314,11600.0
2013-12-13 13:05:00,14.17,14.18,14.16,14.16,24000.0,12.9314,12.9405,12.9223,12.9223,24000.0
2013-12-13 13:10:00,14.16,14.18,14.15,14.17,10000.0,12.9223,12.9405,12.9131,12.9314,10000.0
2013-12-13 13:15:00,14.17,14.18,14.17,14.18,18800.0,12.9314,12.9405,12.9314,12.9405,18800.0
2013-12-13 13:20:00,14.18,14.18,14.16,14.17,10400.0,12.9405,12.9405,12.9223,12.9314,10400.0
2013-12-13 13:25:00,14.17,14.18,14.17,14.18,14000.0,12.9314,12.9405,12.9314,12.9405,14000.0
2013-12-13 13:30:00,14.18,14.2,14.17,14.2,56400.0,12.9405,12.9588,12.9314,12.9588,56400.0
2013-12-13 13:35:00,14.21,14.21,14.19,14.19,27600.0,12.9679,12.9679,12.9496,12.9496,27600.0
2013-12-13 13:40:00,14.2,14.2,14.17,14.17,41200.0,12.9588,12.9588,12.9314,12.9314,41200.0
2013-12-13 13:45:00,14.17,14.19,14.17,14.19,18000.0,12.9314,12.9496,12.9314,12.9496,18000.0
2013-12-13 13:50:00,14.19,14.19,14.19,14.19,800.0,12.9496,12.9496,12.9496,12.9496,800.0
2013-12-13 13:55:00,14.18,14.18,14.16,14.16,10800.0,12.9405,12.9405,12.9223,12.9223,10800.0
2013-12-13 14:00:00,14.16,14.16,14.12,14.12,49200.0,12.9223,12.9223,12.8858,12.8858,49200.0
2013-12-13 14:05:00,14.12,14.12,14.09,14.1,64400.0,12.8858,12.8858,12.8584,12.8675,64400.0
2013-12-13 14:10:00,14.11,14.11,14.06,14.06,63200.0,12.8766,12.8766,12.831,12.831,63200.0
2013-12-13 14:15:00,14.06,14.08,14.06,14.08,24800.0,12.831,12.8492,12.831,12.8492,24800.0
2013-12-13 14:20:00,14.07,14.08,14.05,14.05,36400.0,12.8401,12.8492,12.8219,12.8219,36400.0
2013-12-13 14:25:00,14.05,14.06,14.04,14.06,44800.0,12.8219,12.831,12.8127,12.831,44800.0
2013-12-13 14:30:00,14.06,14.08,14.06,14.08,12400.0,12.831,12.8492,12.831,12.8492,12400.0
2013-12-13 14:35:00,14.08,14.09,14.08,14.08,42000.0,12.8492,12.8584,12.8492,12.8492,42000.0
2013-12-13 14:40:00,14.08,14.09,14.08,14.08,9200.0,12.8492,12.8584,12.8492,12.8492,9200.0
2013-12-13 14:45:00,14.09,14.11,14.09,14.11,56400.0,12.8584,12.8766,12.8584,12.8766,56400.0
2013-12-13 14:50:00,14.1,14.13,14.1,14.13,56000.0,12.8675,12.8949,12.8675,12.8949,56000.0
2013-12-13 14:55:00,14.12,14.14,14.12,14.14,61200.0,12.8858,12.904,12.8858,12.904,61200.0
2013-12-13 15:00:00,14.14,14.16,14.14,14.14,79200.0,12.904,12.9223,12.904,12.904,79200.0
2013-12-13 15:05:00,14.15,14.15,14.14,14.14,65600.0,12.9131,12.9131,12.904,12.904,65600.0
2013-12-13 15:10:00,14.15,14.16,14.15,14.16,48800.0,12.9131,12.9223,12.9131,12.9223,48800.0
2013-12-13 15:15:00,14.15,14.17,14.15,14.17,24400.0,12.9131,12.9314,12.9131,12.9314,24400.0
2013-12-13 15:20:00,14.17,14.18,14.17,14.18,37200.0,12.9314,12.9405,12.9314,12.9405,37200.0
2013-12-13 15:25:00,14.19,14.21,14.18,14.21,120000.0,12.9496,12.9679,12.9405,12.9679,120000.0
2013-12-13 15:30:00,14.2,14.21,14.16,14.18,160400.0,12.9588,12.9679,12.9223,12.9405,160400.0
2013-12-13 15:35:00,14.18,14.18,14.12,14.13,128800.0,12.9405,12.9405,12.8858,12.8949,128800.0
2013-12-13 15:40:00,14.12,14.17,14.12,14.17,78800.0,12.8858,12.9314,12.8858,12.9314,78800.0
2013-12-13 15:45:00,14.16,14.17,14.15,14.16,60400.0,12.9223,12.9314,12.9131,12.9223,60400.0
2013-12-13 15:50:00,14.15,14.17,14.13,14.14,102800.0,12.9131,12.9314,12.8949,12.904,102800.0
2013-12-13 15:55:00,14.14,14.15,14.1,14.11,278800.0,12.904,12.9131,12.8675,12.8766,278800.0
2013-12-16 09:30:00,14.31,14.42,14.3,14.42,442000.0,13.0591,13.1595,13.05,13.1595,442000.0
2013-12-16 09:35:00,14.42,14.48,14.42,14.45,524800.0,13.1595,13.2143,13.1595,13.1869,524800.0
2013-12-16 09:40:00,14.45,14.47,14.43,14.44,363600.0,13.1869,13.2052,13.1687,13.1778,363600.0
2013-12-16 09:45:00,14.45,14.5,14.45,14.47,170800.0,13.1869,13.2325,13.1869,13.2052,170800.0
2013-12-16 09:50:00,14.47,14.51,14.47,14.49,162000.0,13.2052,13.2417,13.2052,13.2234,162000.0
2013-12-16 09:55:00,14.49,14.51,14.48,14.49,108400.0,13.2234,13.2417,13.2143,13.2234,108400.0
2013-12-16 10:00:00,14.49,14.52,14.48,14.49,72800.0,13.2234,13.2508,13.2143,13.2234,72800.0
2013-12-16 10:05:00,14.49,14.49,14.46,14.46,69200.0,13.2234,13.2234,13.196,13.196,69200.0
2013-12-16 10:10:00,14.46,14.47,14.44,14.44,144000.0,13.196,13.2052,13.1778,13.1778,144000.0
2013-12-16 10:15:00,14.44,14.45,14.43,14.44,70800.0,13.1778,13.1869,13.1687,13.1778,70800.0
2013-12-16 10:20:00,14.44,14.45,14.43,14.45,78400.0,13.1778,13.1869,13.1687,13.1869,78400.0
2013-12-16 10:25:00,14.44,14.46,14.43,14.45,39600.0,13.1778,13.196,13.1687,13.1869,39600.0
2013-12-16 10:30:00,14.45,14.46,14.4,14.41,90400.0,13.1869,13.196,13.1413,13.1504,90400.0
2013-12-16 10:35:00,14.43,14.43,14.39,14.4,42800.0,13.1687,13.1687,13.1322,13.1413,42800.0
2013-12-16 10:40:00,14.4,14.41,14.38,14.41,69200.0,13.1413,13.1504,13.123,13.1504,69200.0
2013-12-16 10:45:00,14.41,14.41,14.4,14.4,94000.0,13.1504,13.1504,13.1413,13.1413,94000.0
2013-12-16 10:50:00,14.4,14.42,14.38,14.42,111600.0,13.1413,13.1595,13.123,13.1595,111600.0
2013-12-16 10:55:00,14.42,14.42,14.4,14.4,42800.0,13.1595,13.1595,13.1413,13.1413,42800.0
2013-12-16 11:00:00,14.4,14.41,14.36,14.37,98000.0,13.1413,13.1504,13.1048,13.1139,98000.0
2013-12-16 11:05:00,14.37,14.38,14.36,14.38,66400.0,13.1139,13.123,13.1048,13.123,66400.0
2013-12-16 11:10:00,14.38,14.43,14.38,14.42,71200.0,13.123,13.1687,13.123,13.1595,71200.0
2013-12-16 11:15:00,14.42,14.42,14.39,14.4,70800.0,13.1595,13.1595,13.1322,13.1413,70800.0
2013-12-16 11:20:00,14.39,14.41,14.38,14.41,35600.0,13.1322,13.1504,13.123,13.1504,35600.0
2013-12-16 11:25:00,14.41,14.42,14.4,14.42,46000.0,13.1504,13.1595,13.1413,13.1595,46000.0
2013-12-16 11:30:00,14.42,14.43,14.41,14.42,22800.0,13.1595,13.1687,13.1504,13.1595,22800.0
2013-12-16 11:35:00,14.42,14.42,14.39,14.4,28400.0,13.1595,13.1595,13.1322,13.1413,28400.0
2013-12-16 11:40:00,14.4,14.42,14.39,14.41,30800.0,13.1413,13.1595,13.1322,13.1504,30800.0
2013-12-16 11:45:00,14.41,14.43,14.4,14.41,58800.0,13.1504,13.1687,13.1413,13.1504,58800.0
2013-12-16 11:50:00,14.41,14.43,14.4,14.4,16800.0,13.1504,13.1687,13.1413,13.1413,16800.0
2013-12-16 11:55:00,14.41,14.42,14.41,14.41,11200.0,13.1504,13.1595,13.1504,13.1504,11200.0
2013-12-16 12:00:00,14.42,14.42,14.39,14.39,72400.0,13.1595,13.1595,13.1322,13.1322,72400.0
2013-12-16 12:05:00,14.39,14.4,14.37,14.39,80800.0,13.1322,13.1413,13.1139,13.1322,80800.0
2013-12-16 12:10:00,14.39,14.4,14.37,14.37,65200.0,13.1322,13.1413,13.1139,13.1139,65200.0
2013-12-16 12:15:00,14.37,14.38,14.36,14.37,77600.0,13.1139,13.123,13.1048,13.1139,77600.0
2013-12-16 12:20:00,14.37,14.38,14.36,14.38,22000.0,13.1139,13.123,13.1048,13.123,22000.0
2013-12-16 12:25:00,14.38,14.39,14.37,14.37,58400.0,13.123,13.1322,13.1139,13.1139,58400.0
2013-12-16 12:30:00,14.38,14.38,14.37,14.38,83200.0,13.123,13.123,13.1139,13.123,83200.0
2013-12-16 12:35:00,14.39,14.4,14.39,14.39,18000.0,13.1322,13.1413,13.1322,13.1322,18000.0
2013-12-16 12:40:00,14.39,14.4,14.38,14.4,19200.0,13.1322,13.1413,13.123,13.1413,19200.0
2013-12-16 12:45:00,14.4,14.4,14.38,14.38,34400.0,13.1413,13.1413,13.123,13.123,34400.0
2013-12-16 12:50:00,14.38,14.4,14.38,14.39,15600.0,13.123,13.1413,13.123,13.1322,15600.0
2013-12-16 12:55:00,14.38,14.38,14.37,14.37,32000.0,13.123,13.123,13.1139,13.1139,32000.0
2013-12-16 13:00:00,14.38,14.38,14.33,14.33,108400.0,13.123,13.123,13.0774,13.0774,108400.0
2013-12-16 13:05:00,14.33,14.35,14.32,14.35,159200.0,13.0774,13.0956,13.0683,13.0956,159200.0
2013-12-16 13:10:00,14.35,14.36,14.34,14.34,56800.0,13.0956,13.1048,13.0865,13.0865,56800.0
2013-12-16 13:15:00,14.35,14.35,14.33,14.35,56400.0,13.0956,13.0956,13.0774,13.0956,56400.0
2013-12-16 13:20:00,14.34,14.36,14.32,14.36,49200.0,13.0865,13.1048,13.0683,13.1048,49200.0
2013-12-16 13:25:00,14.36,14.39,14.36,14.38,56400.0,13.1048,13.1322,13.1048,13.123,56400.0
2013-12-16 13:30:00,14.38,14.38,14.36,14.38,28800.0,13.123,13.123,13.1048,13.123,28800.0
2013-12-16 13:35:00,14.37,14.38,14.36,14.36,8800.0,13.1139,13.123,13.1048,13.1048,8800.0
2013-12-16 13:40:00,14.37,14.38,14.34,14.38,51600.0,13.1139,13.123,13.0865,13.123,51600.0
2013-12-16 13:45:00,14.37,14.38,14.35,14.38,30800.0,13.1139,13.123,13.0956,13.123,30800.0
2013-12-16 13:50:00,14.38,14.4,14.37,14.4,82000.0,13.123,13.1413,13.1139,13.1413,82000.0
2013-12-16 13:55:00,14.41,14.42,14.4,14.41,36800.0,13.1504,13.1595,13.1413,13.1504,36800.0
2013-12-16 14:00:00,14.41,14.44,14.41,14.44,136400.0,13.1504,13.1778,13.1504,13.1778,136400.0
2013-12-16 14:05:00,14.44,14.45,14.44,14.44,114000.0,13.1778,13.1869,13.1778,13.1778,114000.0
2013-12-16 14:10:00,14.44,14.45,14.43,14.45,40000.0,13.1778,13.1869,13.1687,13.1869,40000.0
2013-12-16 14:15:00,14.45,14.45,14.42,14.42,53200.0,13.1869,13.1869,13.1595,13.1595,53200.0
2013-12-16 14:20:00,14.43,14.44,14.43,14.43,4400.0,13.1687,13.1778,13.1687,13.1687,4400.0
2013-12-16 14:25:00,14.43,14.44,14.42,14.44,4400.0,13.1687,13.1778,13.1595,13.1778,4400.0
2013-12-16 14:30:00,14.44,14.44,14.41,14.41,65200.0,13.1778,13.1778,13.1504,13.1504,65200.0
2013-12-16 14:35:00,14.41,14.42,14.4,14.41,22400.0,13.1504,13.1595,13.1413,13.1504,22400.0
2013-12-16 14:40:00,14.42,14.43,14.41,14.42,45600.0,13.1595,13.1687,13.1504,13.1595,45600.0
2013-12-16 14:45:00,14.42,14.43,14.41,14.41,36400.0,13.1595,13.1687,13.1504,13.1504,36400.0
2013-12-16 14:50:00,14.41,14.43,14.41,14.43,42800.0,13.1504,13.1687,13.1504,13.1687,42800.0
2013-12-16 14:55:00,14.43,14.44,14.42,14.42,21200.0,13.1687,13.1778,13.1595,13.1595,21200.0
2013-12-16 15:00:00,14.43,14.43,14.41,14.42,36000.0,13.1687,13.1687,13.1504,13.1595,36000.0
2013-12-16 15:05:00,14.43,14.43,14.42,14.42,26800.0,13.1687,13.1687,13.1595,13.1595,26800.0
2013-12-16 15:10:00,14.43,14.44,14.42,14.42,33600.0,13.1687,13.1778,13.1595,13.1595,33600.0
2013-12-16 15:15:00,14.42,14.43,14.41,14.43,74800.0,13.1595,13.1687,13.1504,13.1687,74800.0
2013-12-16 15:20:00,14.42,14.42,14.38,14.38,128400.0,13.1595,13.1595,13.123,13.123,128400.0
2013-12-16 15:25:00,14.38,14.4,14.38,14.4,123600.0,13.123,13.1413,13.123,13.1413,123600.0
2013-12-16 15:30:00,14.4,14.4,14.37,14.38,54800.0,13.1413,13.1413,13.1139,13.123,54800.0
2013-12-16 15:35:00,14.38,14.4,14.37,14.4,54000.0,13.123,13.1413,13.1139,13.1413,54000.0
2013-12-16 15:40:00,14.39,14.42,14.38,14.42,152800.0,13.1322,13.1595,13.123,13.1595,152800.0
2013-12-16 15:45:00,14.41,14.41,14.39,14.4,133600.0,13.1504,13.1504,13.1322,13.1413,133600.0
2013-12-16 15:50:00,14.4,14.4,14.38,14.4,177200.0,13.1413,13.1413,13.123,13.1413,177200.0
2013-12-16 15:55:00,14.39,14.39,14.37,14.37,374000.0,13.1322,13.1322,13.1139,13.1139,374000.0
2013-12-17 09:30:00,14.42,14.42,14.34,14.34,136800.0,13.1595,13.1595,13.0865,13.0865,136800.0
2013-12-17 09:35:00,14.34,14.34,14.28,14.29,210800.0,13.0865,13.0865,13.0318,13.0409,210800.0
2013-12-17 09:40:00,14.27,14.29,14.24,14.28,195600.0,13.0226,13.0409,12.9953,13.0318,195600.0
2013-12-17 09:45:00,14.28,14.29,14.27,14.28,76800.0,13.0318,13.0409,13.0226,13.0318,76800.0
2013-12-17 09:50:00,14.28,14.28,14.23,14.27,57200.0,13.0318,13.0318,12.9861,13.0226,57200.0
2013-12-17 09:55:00,14.27,14.33,14.26,14.32,83600.0,13.0226,13.0774,13.0135,13.0683,83600.0
2013-12-17 10:00:00,14.32,14.33,14.31,14.31,62800.0,13.0683,13.0774,13.0591,13.0591,62800.0
2013-12-17 10:05:00,14.31,14.33,14.3,14.32,74800.0,13.0591,13.0774,13.05,13.0683,74800.0
2013-12-17 10:10:00,14.32,14.34,14.29,14.34,68800.0,13.0683,13.0865,13.0409,13.0865,68800.0
2013-12-17 10:15:00,14.33,14.34,14.28,14.29,59600.0,13.0774,13.0865,13.0318,13.0409,59600.0
2013-12-17 10:20:00,14.29,14.3,14.28,14.29,40800.0,13.0409,13.05,13.0318,13.0409,40800.0
2013-12-17 10:25:00,14.29,14.3,14.29,14.29,43600.0,13.0409,13.05,13.0409,13.0409,43600.0
2013-12-17 10:30:00,14.28,14.29,14.26,14.27,42800.0,13.0318,13.0409,13.0135,13.0226,42800.0
2013-12-17 10:35:00,14.27,14.31,14.27,14.31,109200.0,13.0226,13.0591,13.0226,13.0591,109200.0
2013-12-17 10:40:00,14.31,14.31,14.29,14.29,36800.0,13.0591,13.0591,13.0409,13.0409,36800.0
2013-12-17 10:45:00,14.3,14.3,14.2,14.21,119200.0,13.05,13.05,12.9588,12.9679,119200.0
2013-12-17 10:50:00,14.21,14.21,14.18,14.2,194400.0,12.9679,12.9679,12.9405,12.9588,194400.0
2013-12-17 10:55:00,14.2,14.21,14.18,14.2,133200.0,12.9588,12.9679,12.9405,12.9588,133200.0
2013-12-17 11:00:00,14.2,14.2,14.16,14.18,106800.0,12.9588,12.9588,12.9223,12.9405,106800.0
2013-12-17 11:05:00,14.18,14.2,14.18,14.19,102800.0,12.9405,12.9588,12.9405,12.9496,102800.0
2013-12-17 11:10:00,14.19,14.2,14.17,14.2,98400.0,12.9496,12.9588,12.9314,12.9588,98400.0
2013-12-17 11:15:00,14.2,14.2,14.18,14.19,62800.0,12.9588,12.9588,12.9405,12.9496,62800.0
2013-12-17 11:20:00,14.19,14.2,14.19,14.2,41200.0,12.9496,12.9588,12.9496,12.9588,41200.0
2013-12-17 11:25:00,14.2,14.2,14.15,14.15,107200.0,12.9588,12.9588,12.9131,12.9131,107200.0
2013-12-17 11:30:00,14.16,14.17,14.15,14.16,52000.0,12.9223,12.9314,12.9131,12.9223,52000.0
2013-12-17 11:35:00,14.15,14.18,14.14,14.18,32400.0,12.9131,12.9405,12.904,12.9405,32400.0
2013-12-17 11:40:00,14.18,14.18,14.17,14.17,34000.0,12.9405,12.9405,12.9314,12.9314,34000.0
2013-12-17 11:45:00,14.18,14.21,14.17,14.21,42800.0,12.9405,12.9679,12.9314,12.9679,42800.0
2013-12-17 11:50:00,14.21,14.21,14.2,14.21,99200.0,12.9679,12.9679,12.9588,12.9679,99200.0
2013-12-17 11:55:00,14.21,14.21,14.18,14.2,32000.0,12.9679,12.9679,12.9405,12.9588,32000.0
2013-12-17 12:00:00,14.2,14.2,14.19,14.2,29600.0,12.9588,12.9588,12.9496,12.9588,29600.0
2013-12-17 12:05:00,14.21,14.21,14.19,14.19,27600.0,12.9679,12.9679,12.9496,12.9496,27600.0
2013-12-17 12:10:00,14.19,14.22,14.18,14.22,39200.0,12.9496,12.977,12.9405,12.977,39200.0
2013-12-17 12:15:00,14.22,14.23,14.21,14.23,49600.0,12.977,12.9861,12.9679,12.9861,49600.0
2013-12-17 12:20:00,14.22,14.23,14.22,14.22,46000.0,12.977,12.9861,12.977,12.977,46000.0
2013-12-17 12:25:00,14.22,14.22,14.21,14.22,30400.0,12.977,12.977,12.9679,12.977,30400.0
2013-12-17 12:30:00,14.22,14.22,14.21,14.22,24400.0,12.977,12.977,12.9679,12.977,24400.0
2013-12-17 12:35:00,14.22,14.22,14.21,14.21,38800.0,12.977,12.977,12.9679,12.9679,38800.0
2013-12-17 12:40:00,14.21,14.23,14.21,14.23,44000.0,12.9679,12.9861,12.9679,12.9861,44000.0
2013-12-17 12:45:00,14.22,14.24,14.22,14.24,28400.0,12.977,12.9953,12.977,12.9953,28400.0
2013-12-17 12:50:00,14.24,14.26,14.24,14.25,27200.0,12.9953,13.0135,12.9953,13.0044,27200.0
2013-12-17 12:55:00,14.25,14.27,14.25,14.26,47200.0,13.0044,13.0226,13.0044,13.0135,47200.0
2013-12-17 13:00:00,14.26,14.27,14.25,14.27,23200.0,13.0135,13.0226,13.0044,13.0226,23200.0
2013-12-17 13:05:00,14.26,14.27,14.25,14.25,98000.0,13.0135,13.0226,13.0044,13.0044,98000.0
2013-12-17 13:10:00,14.24,14.25,14.24,14.24,21200.0,12.9953,13.0044,12.9953,12.9953,21200.0
2013-12-17 13:15:00,14.24,14.25,14.24,14.25,14800.0,12.9953,13.0044,12.9953,13.0044,14800.0
2013-12-17 13:20:00,14.26,14.26,14.25,14.25,33600.0,13.0135,13.0135,13.0044,13.0044,33600.0
2013-12-17 13:25:00,14.26,14.26,14.24,14.26,41600.0,13.0135,13.0135,12.9953,13.0135,41600.0
2013-12-17 13:30:00,14.26,14.27,14.26,14.26,28000.0,13.0135,13.0226,13.0135,13.0135,28000.0
2013-12-17 13:35:00,14.27,14.27,14.26,14.26,60800.0,13.0226,13.0226,13.0135,13.0135,60800.0
2013-12-17 13:40:00,14.27,14.27,14.24,14.24,56400.0,13.0226,13.0226,12.9953,12.9953,56400.0
2013-12-17 13:45:00,14.24,14.24,14.22,14.23,32800.0,12.9953,12.9953,12.977,12.9861,32800.0
2013-12-17 13:50:00,14.22,14.23,14.22,14.23,23200.0,12.977,12.9861,12.977,12.9861,23200.0
2013-12-17 13:55:00,14.22,14.24,14.22,14.24,19200.0,12.977,12.9953,12.977,12.9953,19200.0
2013-12-17 14:00:00,14.25,14.26,14.25,14.26,14000.0,13.0044,13.0135,13.0044,13.0135,14000.0
2013-12-17 14:05:00,14.26,14.32,14.26,14.32,142400.0,13.0135,13.0683,13.0135,13.0683,142400.0
2013-12-17 14:10:00,14.32,14.36,14.32,14.33,169600.0,13.0683,13.1048,13.0683,13.0774,169600.0
2013-12-17 14:15:00,14.33,14.33,14.32,14.33,16400.0,13.0774,13.0774,13.0683,13.0774,16400.0
2013-12-17 14:20:00,14.32,14.35,14.32,14.34,47600.0,13.0683,13.0956,13.0683,13.0865,47600.0
2013-12-17 14:25:00,14.33,14.33,14.32,14.32,48800.0,13.0774,13.0774,13.0683,13.0683,48800.0
2013-12-17 14:30:00,14.32,14.33,14.29,14.3,78800.0,13.0683,13.0774,13.0409,13.05,78800.0
2013-12-17 14:35:00,14.3,14.3,14.27,14.27,61600.0,13.05,13.05,13.0226,13.0226,61600.0
2013-12-17 14:40:00,14.27,14.29,14.27,14.29,43200.0,13.0226,13.0409,13.0226,13.0409,43200.0
2013-12-17 14:45:00,14.29,14.3,14.29,14.29,28800.0,13.0409,13.05,13.0409,13.0409,28800.0
2013-12-17 14:50:00,14.29,14.29,14.26,14.27,52000.0,13.0409,13.0409,13.0135,13.0226,52000.0
2013-12-17 14:55:00,14.26,14.28,14.26,14.28,60800.0,13.0135,13.0318,13.0135,13.0318,60800.0
2013-12-17 15:00:00,14.28,14.3,14.28,14.28,48800.0,13.0318,13.05,13.0318,13.0318,48800.0
2013-12-17 15:05:00,14.28,14.3,14.28,14.3,18400.0,13.0318,13.05,13.0318,13.05,18400.0
2013-12-17 15:10:00,14.3,14.31,14.29,14.3,47200.0,13.05,13.0591,13.0409,13.05,47200.0
2013-12-17 15:15:00,14.3,14.31,14.3,14.31,29600.0,13.05,13.0591,13.05,13.0591,29600.0
2013-12-17 15:20:00,14.31,14.32,14.31,14.31,73200.0,13.0591,13.0683,13.0591,13.0591,73200.0
2013-12-17 15:25:00,14.31,14.31,14.3,14.31,62800.0,13.0591,13.0591,13.05,13.0591,62800.0
2013-12-17 15:30:00,14.31,14.32,14.27,14.28,113200.0,13.0591,13.0683,13.0226,13.0318,113200.0
2013-12-17 15:35:00,14.28,14.28,14.27,14.28,44800.0,13.0318,13.0318,13.0226,13.0318,44800.0
2013-12-17 15:40:00,14.28,14.28,14.26,14.26,90800.0,13.0318,13.0318,13.0135,13.0135,90800.0
2013-12-17 15:45:00,14.25,14.28,14.25,14.27,249600.0,13.0044,13.0318,13.0044,13.0226,249600.0
2013-12-17 15:50:00,14.27,14.27,14.25,14.26,122400.0,13.0226,13.0226,13.0044,13.0135,122400.0
2013-12-17 15:55:00,14.26,14.27,14.23,14.23,185200.0,13.0135,13.0226,12.9861,12.9861,185200.0
2013-12-18 09:30:00,14.3,14.31,14.27,14.29,125200.0,13.05,13.0591,13.0226,13.0409,125200.0
2013-12-18 09:35:00,14.29,14.33,14.29,14.32,184000.0,13.0409,13.0774,13.0409,13.0683,184000.0
2013-12-18 09:40:00,14.32,14.34,14.31,14.31,150000.0,13.0683,13.0865,13.0591,13.0591,150000.0
2013-12-18 09:45:00,14.31,14.33,14.3,14.32,77200.0,13.0591,13.0774,13.05,13.0683,77200.0
2013-12-18 09:50:00,14.33,14.34,14.26,14.28,144800.0,13.0774,13.0865,13.0135,13.0318,144800.0
2013-12-18 09:55:00,14.28,14.3,14.28,14.3,32800.0,13.0318,13.05,13.0318,13.05,32800.0
2013-12-18 10:00:00,14.3,14.31,14.28,14.31,77200.0,13.05,13.0591,13.0318,13.0591,77200.0
2013-12-18 10:05:00,14.31,14.32,14.31,14.31,63600.0,13.0591,13.0683,13.0591,13.0591,63600.0
2013-12-18 10:10:00,14.33,14.34,14.32,14.34,54400.0,13.0774,13.0865,13.0683,13.0865,54400.0
2013-12-18 10:15:00,14.33,14.33,14.31,14.31,33600.0,13.0774,13.0774,13.0591,13.0591,33600.0
2013-12-18 10:20:00,14.31,14.32,14.3,14.3,47200.0,13.0591,13.0683,13.05,13.05,47200.0
2013-12-18 10:25:00,14.3,14.31,14.3,14.31,57600.0,13.05,13.0591,13.05,13.0591,57600.0
2013-12-18 10:30:00,14.31,14.34,14.3,14.32,114000.0,13.0591,13.0865,13.05,13.0683,114000.0
2013-12-18 10:35:00,14.32,14.34,14.32,14.33,39200.0,13.0683,13.0865,13.0683,13.0774,39200.0
2013-12-18 10:40:00,14.33,14.34,14.3,14.31,87200.0,13.0774,13.0865,13.05,13.0591,87200.0
2013-12-18 10:45:00,14.31,14.31,14.28,14.28,138800.0,13.0591,13.0591,13.0318,13.0318,138800.0
2013-12-18 10:50:00,14.28,14.28,14.24,14.26,123200.0,13.0318,13.0318,12.9953,13.0135,123200.0
2013-12-18 10:55:00,14.26,14.28,14.26,14.28,67200.0,13.0135,13.0318,13.0135,13.0318,67200.0
2013-12-18 11:00:00,14.28,14.29,14.28,14.28,47200.0,13.0318,13.0409,13.0318,13.0318,47200.0
2013-12-18 11:05:00,14.27,14.29,14.26,14.29,58000.0,13.0226,13.0409,13.0135,13.0409,58000.0
2013-12-18 11:10:00,14.29,14.29,14.27,14.28,42400.0,13.0409,13.0409,13.0226,13.0318,42400.0
2013-12-18 11:15:00,14.28,14.29,14.28,14.29,46800.0,13.0318,13.0409,13.0318,13.0409,46800.0
2013-12-18 11:20:00,14.29,14.29,14.28,14.28,8800.0,13.0409,13.0409,13.0318,13.0318,8800.0
2013-12-18 11:25:00,14.29,14.29,14.26,14.26,40400.0,13.0409,13.0409,13.0135,13.0135,40400.0
2013-12-18 11:30:00,14.26,14.28,14.26,14.26,87600.0,13.0135,13.0318,13.0135,13.0135,87600.0
2013-12-18 11:35:00,14.25,14.26,14.24,14.26,98000.0,13.0044,13.0135,12.9953,13.0135,98000.0
2013-12-18 11:40:00,14.25,14.25,14.21,14.21,141600.0,13.0044,13.0044,12.9679,12.9679,141600.0
2013-12-18 11:45:00,14.22,14.22,14.19,14.2,56000.0,12.977,12.977,12.9496,12.9588,56000.0
2013-12-18 11:50:00,14.19,14.22,14.19,14.2,102400.0,12.9496,12.977,12.9496,12.9588,102400.0
2013-12-18 11:55:00,14.2,14.21,14.2,14.2,55200.0,12.9588,12.9679,12.9588,12.9588,55200.0
2013-12-18 12:00:00,14.2,14.21,14.18,14.21,71200.0,12.9588,12.9679,12.9405,12.9679,71200.0
2013-12-18 12:05:00,14.21,14.21,14.2,14.2,17200.0,12.9679,12.9679,12.9588,12.9588,17200.0
2013-12-18 12:10:00,14.2,14.22,14.2,14.22,60400.0,12.9588,12.977,12.9588,12.977,60400.0
2013-12-18 12:15:00,14.22,14.23,14.21,14.22,40800.0,12.977,12.9861,12.9679,12.977,40800.0
2013-12-18 12:20:00,14.22,14.22,14.21,14.22,28000.0,12.977,12.977,12.9679,12.977,28000.0
2013-12-18 12:25:00,14.22,14.22,14.22,14.22,14800.0,12.977,12.977,12.977,12.977,14800.0
2013-12-18 12:30:00,14.22,14.23,14.21,14.21,42000.0,12.977,12.9861,12.9679,12.9679,42000.0
2013-12-18 12:35:00,14.21,14.21,14.19,14.2,18800.0,12.9679,12.9679,12.9496,12.9588,18800.0
2013-12-18 12:40:00,14.2,14.2,14.19,14.2,34400.0,12.9588,12.9588,12.9496,12.9588,34400.0
2013-12-18 12:45:00,14.21,14.21,14.2,14.2,83200.0,12.9679,12.9679,12.9588,12.9588,83200.0
2013-12-18 12:50:00,14.2,14.2,14.19,14.2,48400.0,12.9588,12.9588,12.9496,12.9588,48400.0
2013-12-18 12:55:00,14.2,14.2,14.16,14.17,115200.0,12.9588,12.9588,12.9223,12.9314,115200.0
2013-12-18 13:00:00,14.16,14.16,14.11,14.14,219200.0,12.9223,12.9223,12.8766,12.904,219200.0
2013-12-18 13:05:00,14.14,14.15,14.13,14.15,39200.0,12.904,12.9131,12.8949,12.9131,39200.0
2013-12-18 13:10:00,14.15,14.15,14.06,14.07,186800.0,12.9131,12.9131,12.831,12.8401,186800.0
2013-12-18 13:15:00,14.07,14.1,14.05,14.09,164400.0,12.8401,12.8675,12.8219,12.8584,164400.0
2013-12-18 13:20:00,14.09,14.1,14.08,14.1,87200.0,12.8584,12.8675,12.8492,12.8675,87200.0
2013-12-18 13:25:00,14.1,14.12,14.1,14.12,62400.0,12.8675,12.8858,12.8675,12.8858,62400.0
2013-12-18 13:30:00,14.12,14.12,14.1,14.1,46800.0,12.8858,12.8858,12.8675,12.8675,46800.0
2013-12-18 13:35:00,14.1,14.11,14.09,14.11,38000.0,12.8675,12.8766,12.8584,12.8766,38000.0
2013-12-18 13:40:00,14.11,14.12,14.11,14.11,87600.0,12.8766,12.8858,12.8766,12.8766,87600.0
2013-12-18 13:45:00,14.11,14.12,14.11,14.12,38800.0,12.8766,12.8858,12.8766,12.8858,38800.0
2013-12-18 13:50:00,14.12,14.15,14.12,14.15,120400.0,12.8858,12.9131,12.8858,12.9131,120400.0
2013-12-18 13:55:00,14.15,14.25,14.14,14.21,162000.0,12.9131,13.0044,12.904,12.9679,162000.0
2013-12-18 14:00:00,14.15,14.4,13.91,14.37,650000.0,12.9131,13.1413,12.6941,13.1139,650000.0
2013-12-18 14:05:00,14.38,14.59,14.36,14.52,595200.0,13.123,13.3147,13.1048,13.2508,595200.0
2013-12-18 14:10:00,14.53,14.55,14.42,14.43,551600.0,13.2599,13.2782,13.1595,13.1687,551600.0
2013-12-18 14:15:00,14.41,14.46,14.4,14.46,362800.0,13.1504,13.196,13.1413,13.196,362800.0
2013-12-18 14:20:00,14.47,14.57,14.44,14.56,492400.0,13.2052,13.2964,13.1778,13.2873,492400.0
2013-12-18 14:25:00,14.56,14.58,14.5,14.51,180000.0,13.2873,13.3055,13.2325,13.2417,180000.0
2013-12-18 14:30:00,14.52,14.6,14.51,14.59,111600.0,13.2508,13.3238,13.2417,13.3147,111600.0
2013-12-18 14:35:00,14.59,14.76,14.59,14.75,472400.0,13.3147,13.4698,13.3147,13.4607,472400.0
2013-12-18 14:40:00,14.74,14.74,14.65,14.69,375600.0,13.4516,13.4516,13.3694,13.4059,375600.0
2013-12-18 14:45:00,14.68,14.71,14.63,14.63,229200.0,13.3968,13.4242,13.3512,13.3512,229200.0
2013-12-18 14:50:00,14.63,14.66,14.62,14.64,228800.0,13.3512,13.3785,13.342,13.3603,228800.0
2013-12-18 14:55:00,14.64,14.71,14.64,14.69,89200.0,13.3603,13.4242,13.3603,13.4059,89200.0
2013-12-18 15:00:00,14.69,14.7,14.65,14.67,142000.0,13.4059,13.4151,13.3694,13.3877,142000.0
2013-12-18 15:05:00,14.67,14.71,14.67,14.68,51200.0,13.3877,13.4242,13.3877,13.3968,51200.0
2013-12-18 15:10:00,14.69,14.81,14.69,14.81,292800.0,13.4059,13.5154,13.4059,13.5154,292800.0
2013-12-18 15:15:00,14.81,14.85,14.8,14.83,295600.0,13.5154,13.5519,13.5063,13.5337,295600.0
2013-12-18 15:20:00,14.83,14.86,14.81,14.82,209200.0,13.5337,13.5611,13.5154,13.5246,209200.0
2013-12-18 15:25:00,14.83,14.84,14.74,14.78,282400.0,13.5337,13.5428,13.4516,13.4881,282400.0
2013-12-18 15:30:00,14.78,14.8,14.77,14.78,170000.0,13.4881,13.5063,13.4789,13.4881,170000.0
2013-12-18 15:35:00,14.78,14.91,14.78,14.91,593200.0,13.4881,13.6067,13.4881,13.6067,593200.0
2013-12-18 15:40:00,14.91,14.95,14.9,14.94,201200.0,13.6067,13.6432,13.5976,13.6341,201200.0
2013-12-18 15:45:00,14.94,14.96,14.86,14.86,557200.0,13.6341,13.6523,13.5611,13.5611,557200.0
2013-12-18 15:50:00,14.86,14.89,14.86,14.87,422000.0,13.5611,13.5884,13.5611,13.5702,422000.0
2013-12-18 15:55:00,14.88,14.97,14.87,14.97,499600.0,13.5793,13.6615,13.5702,13.6615,499600.0
2013-12-19 09:30:00,14.84,14.87,14.82,14.87,227200.0,13.5428,13.5702,13.5246,13.5702,227200.0
2013-12-19 09:35:00,14.87,14.9,14.85,14.87,180800.0,13.5702,13.5976,13.5519,13.5702,180800.0
2013-12-19 09:40:00,14.86,14.88,14.81,14.86,200400.0,13.5611,13.5793,13.5154,13.5611,200400.0
2013-12-19 09:45:00,14.87,14.88,14.83,14.83,133200.0,13.5702,13.5793,13.5337,13.5337,133200.0
2013-12-19 09:50:00,14.83,14.83,14.8,14.82,555200.0,13.5337,13.5337,13.5063,13.5246,555200.0
2013-12-19 09:55:00,14.81,14.84,14.81,14.83,152000.0,13.5154,13.5428,13.5154,13.5337,152000.0
2013-12-19 10:00:00,14.84,14.86,14.78,14.83,317600.0,13.5428,13.5611,13.4881,13.5337,317600.0
2013-12-19 10:05:00,14.83,14.84,14.79,14.81,90000.0,13.5337,13.5428,13.4972,13.5154,90000.0
2013-12-19 10:10:00,14.81,14.82,14.74,14.74,297200.0,13.5154,13.5246,13.4516,13.4516,297200.0
2013-12-19 10:15:00,14.74,14.77,14.73,14.76,246800.0,13.4516,13.4789,13.4424,13.4698,246800.0
2013-12-19 10:20:00,14.77,14.79,14.76,14.79,164400.0,13.4789,13.4972,13.4698,13.4972,164400.0
2013-12-19 10:25:00,14.79,14.82,14.79,14.81,97600.0,13.4972,13.5246,13.4972,13.5154,97600.0
2013-12-19 10:30:00,14.81,14.84,14.8,14.84,179200.0,13.5154,13.5428,13.5063,13.5428,179200.0
2013-12-19 10:35:00,14.83,14.83,14.81,14.81,83200.0,13.5337,13.5337,13.5154,13.5154,83200.0
2013-12-19 10:40:00,14.81,14.86,14.81,14.86,94800.0,13.5154,13.5611,13.5154,13.5611,94800.0
2013-12-19 10:45:00,14.87,14.88,14.86,14.86,177200.0,13.5702,13.5793,13.5611,13.5611,177200.0
2013-12-19 10:50:00,14.87,14.87,14.85,14.86,45600.0,13.5702,13.5702,13.5519,13.5611,45600.0
2013-12-19 10:55:00,14.87,14.87,14.85,14.85,55600.0,13.5702,13.5702,13.5519,13.5519,55600.0
2013-12-19 11:00:00,14.85,14.86,14.84,14.84,74000.0,13.5519,13.5611,13.5428,13.5428,74000.0
2013-12-19 11:05:00,14.84,14.85,14.83,14.85,42400.0,13.5428,13.5519,13.5337,13.5519,42400.0
2013-12-19 11:10:00,14.85,14.86,14.84,14.84,76800.0,13.5519,13.5611,13.5428,13.5428,76800.0
2013-12-19 11:15:00,14.85,14.85,14.83,14.84,80800.0,13.5519,13.5519,13.5337,13.5428,80800.0
2013-12-19 11:20:00,14.84,14.84,14.82,14.83,72400.0,13.5428,13.5428,13.5246,13.5337,72400.0
2013-12-19 11:25:00,14.84,14.86,14.81,14.86,112000.0,13.5428,13.5611,13.5154,13.5611,112000.0
2013-12-19 11:30:00,14.86,14.88,14.85,14.88,120400.0,13.5611,13.5793,13.5519,13.5793,120400.0
2013-12-19 11:35:00,14.89,14.89,14.88,14.89,55600.0,13.5884,13.5884,13.5793,13.5884,55600.0
2013-12-19 11:40:00,14.88,14.88,14.86,14.87,52400.0,13.5793,13.5793,13.5611,13.5702,52400.0
2013-12-19 11:45:00,14.87,14.88,14.86,14.87,78800.0,13.5702,13.5793,13.5611,13.5702,78800.0
2013-12-19 11:50:00,14.87,14.89,14.87,14.89,24800.0,13.5702,13.5884,13.5702,13.5884,24800.0
2013-12-19 11:55:00,14.89,14.91,14.89,14.89,39600.0,13.5884,13.6067,13.5884,13.5884,39600.0
2013-12-19 12:00:00,14.89,14.89,14.85,14.86,68800.0,13.5884,13.5884,13.5519,13.5611,68800.0
2013-12-19 12:05:00,14.86,14.88,14.86,14.88,76000.0,13.5611,13.5793,13.5611,13.5793,76000.0
2013-12-19 12:10:00,14.88,14.88,14.86,14.87,37600.0,13.5793,13.5793,13.5611,13.5702,37600.0
2013-12-19 12:15:00,14.88,14.9,14.87,14.89,31200.0,13.5793,13.5976,13.5702,13.5884,31200.0
2013-12-19 12:20:00,14.89,14.92,14.89,14.91,68000.0,13.5884,13.6158,13.5884,13.6067,68000.0
2013-12-19 12:25:00,14.92,14.92,14.9,14.9,108000.0,13.6158,13.6158,13.5976,13.5976,108000.0
2013-12-19 12:30:00,14.91,14.91,14.9,14.9,59600.0,13.6067,13.6067,13.5976,13.5976,59600.0
2013-12-19 12:35:00,14.9,14.9,14.88,14.88,69600.0,13.5976,13.5976,13.5793,13.5793,69600.0
2013-12-19 12:40:00,14.88,14.91,14.88,14.91,73600.0,13.5793,13.6067,13.5793,13.6067,73600.0
2013-12-19 12:45:00,14.91,14.91,14.9,14.9,38400.0,13.6067,13.6067,13.5976,13.5976,38400.0
2013-12-19 12:50:00,14.9,14.9,14.88,14.9,22000.0,13.5976,13.5976,13.5793,13.5976,22000.0
2013-12-19 12:55:00,14.9,14.91,14.9,14.9,130400.0,13.5976,13.6067,13.5976,13.5976,130400.0
2013-12-19 13:00:00,14.9,14.9,14.87,14.88,53600.0,13.5976,13.5976,13.5702,13.5793,53600.0
2013-12-19 13:05:00,14.88,14.93,14.88,14.93,83600.0,13.5793,13.6249,13.5793,13.6249,83600.0
2013-12-19 13:10:00,14.92,14.94,14.92,14.92,100800.0,13.6158,13.6341,13.6158,13.6158,100800.0
2013-12-19 13:15:00,14.92,14.95,14.92,14.95,115200.0,13.6158,13.6432,13.6158,13.6432,115200.0
2013-12-19 13:20:00,14.94,14.95,14.94,14.94,26000.0,13.6341,13.6432,13.6341,13.6341,26000.0
2013-12-19 13:25:00,14.94,14.94,14.94,14.94,49600.0,13.6341,13.6341,13.6341,13.6341,49600.0
2013-12-19 13:30:00,14.93,14.95,14.93,14.94,80000.0,13.6249,13.6432,13.6249,13.6341,80000.0
2013-12-19 13:35:00,14.94,14.94,14.94,14.94,16000.0,13.6341,13.6341,13.6341,13.6341,16000.0
2013-12-19 13:40:00,14.94,14.95,14.94,14.95,46400.0,13.6341,13.6432,13.6341,13.6432,46400.0
2013-12-19 13:45:00,14.95,14.95,14.91,14.92,96800.0,13.6432,13.6432,13.6067,13.6158,96800.0
2013-12-19 13:50:00,14.92,14.94,14.91,14.93,44000.0,13.6158,13.6341,13.6067,13.6249,44000.0
2013-12-19 13:55:00,14.93,14.93,14.92,14.93,18800.0,13.6249,13.6249,13.6158,13.6249,18800.0
2013-12-19 14:00:00,14.93,14.94,14.93,14.93,57200.0,13.6249,13.6341,13.6249,13.6249,57200.0
2013-12-19 14:05:00,14.92,14.94,14.92,14.94,29200.0,13.6158,13.6341,13.6158,13.6341,29200.0
2013-12-19 14:10:00,14.94,14.94,14.93,14.93,17200.0,13.6341,13.6341,13.6249,13.6249,17200.0
2013-12-19 14:15:00,14.93,14.94,14.92,14.92,36800.0,13.6249,13.6341,13.6158,13.6158,36800.0
2013-12-19 14:20:00,14.92,14.92,14.88,14.88,69600.0,13.6158,13.6158,13.5793,13.5793,69600.0
2013-12-19 14:25:00,14.88,14.9,14.88,14.88,70400.0,13.5793,13.5976,13.5793,13.5793,70400.0
2013-12-19 14:30:00,14.88,14.9,14.87,14.9,196800.0,13.5793,13.5976,13.5702,13.5976,196800.0
2013-12-19 14:35:00,14.9,14.9,14.89,14.9,88000.0,13.5976,13.5976,13.5884,13.5976,88000.0
2013-12-19 14:40:00,14.9,14.91,14.9,14.9,94000.0,13.5976,13.6067,13.5976,13.5976,94000.0
2013-12-19 14:45:00,14.91,14.91,14.9,14.9,48000.0,13.6067,13.6067,13.5976,13.5976,48000.0
2013-12-19 14:50:00,14.9,14.91,14.89,14.9,53200.0,13.5976,13.6067,13.5884,13.5976,53200.0
2013-12-19 14:55:00,14.9,14.93,14.9,14.93,175600.0,13.5976,13.6249,13.5976,13.6249,175600.0
2013-12-19 15:00:00,14.92,14.96,14.92,14.95,88800.0,13.6158,13.6523,13.6158,13.6432,88800.0
2013-12-19 15:05:00,14.95,14.95,14.93,14.93,152800.0,13.6432,13.6432,13.6249,13.6249,152800.0
2013-12-19 15:10:00,14.93,14.94,14.92,14.94,42000.0,13.6249,13.6341,13.6158,13.6341,42000.0
2013-12-19 15:15:00,14.94,14.96,14.93,14.95,73200.0,13.6341,13.6523,13.6249,13.6432,73200.0
2013-12-19 15:20:00,14.94,14.95,14.94,14.94,48800.0,13.6341,13.6432,13.6341,13.6341,48800.0
2013-12-19 15:25:00,14.94,14.94,14.91,14.91,97200.0,13.6341,13.6341,13.6067,13.6067,97200.0
2013-12-19 15:30:00,14.91,14.92,14.89,14.91,178000.0,13.6067,13.6158,13.5884,13.6067,178000.0
2013-12-19 15:35:00,14.91,14.95,14.91,14.95,72800.0,13.6067,13.6432,13.6067,13.6432,72800.0
2013-12-19 15:40:00,14.95,14.97,14.93,14.93,201200.0,13.6432,13.6615,13.6249,13.6249,201200.0
2013-12-19 15:45:00,14.93,14.93,14.9,14.9,123600.0,13.6249,13.6249,13.5976,13.5976,123600.0
2013-12-19 15:50:00,14.9,14.91,14.9,14.9,149600.0,13.5976,13.6067,13.5976,13.5976,149600.0
2013-12-19 15:55:00,14.9,14.96,14.88,14.93,225200.0,13.5976,13.6523,13.5793,13.6249,225200.0
2013-12-20 09:30:00,14.95,15.06,14.95,15.05,782800.0,13.6432,13.7436,13.6432,13.7345,782800.0
2013-12-20 09:35:00,15.05,15.1,15.04,15.08,422000.0,13.7345,13.7801,13.7253,13.7618,422000.0
2013-12-20 09:40:00,15.07,15.13,15.06,15.12,246400.0,13.7527,13.8075,13.7436,13.7983,246400.0
2013-12-20 09:45:00,15.12,15.14,15.11,15.11,304800.0,13.7983,13.8166,13.7892,13.7892,304800.0
2013-12-20 09:50:00,15.12,15.13,15.11,15.12,106000.0,13.7983,13.8075,13.7892,13.7983,106000.0
2013-12-20 09:55:00,15.12,15.14,15.11,15.12,204400.0,13.7983,13.8166,13.7892,13.7983,204400.0
2013-12-20 10:00:00,15.12,15.13,15.07,15.07,132000.0,13.7983,13.8075,13.7527,13.7527,132000.0
2013-12-20 10:05:00,15.07,15.11,15.07,15.09,173600.0,13.7527,13.7892,13.7527,13.771,173600.0
2013-12-20 10:10:00,15.09,15.1,15.08,15.1,170000.0,13.771,13.7801,13.7618,13.7801,170000.0
2013-12-20 10:15:00,15.1,15.11,15.09,15.11,108000.0,13.7801,13.7892,13.771,13.7892,108000.0
2013-12-20 10:20:00,15.1,15.1,15.09,15.09,102400.0,13.7801,13.7801,13.771,13.771,102400.0
2013-12-20 10:25:00,15.1,15.11,15.08,15.09,82400.0,13.7801,13.7892,13.7618,13.771,82400.0
2013-12-20 10:30:00,15.1,15.13,15.1,15.13,106000.0,13.7801,13.8075,13.7801,13.8075,106000.0
2013-12-20 10:35:00,15.13,15.15,15.13,15.14,50400.0,13.8075,13.8257,13.8075,13.8166,50400.0
2013-12-20 10:40:00,15.14,15.15,15.13,15.13,62400.0,13.8166,13.8257,13.8075,13.8075,62400.0
2013-12-20 10:45:00,15.14,15.17,15.14,15.16,127600.0,13.8166,13.844,13.8166,13.8348,127600.0
2013-12-20 10:50:00,15.16,15.17,15.15,15.15,189200.0,13.8348,13.844,13.8257,13.8257,189200.0
2013-12-20 10:55:00,15.15,15.16,15.12,15.13,77600.0,13.8257,13.8348,13.7983,13.8075,77600.0
2013-12-20 11:00:00,15.12,15.13,15.12,15.13,46000.0,13.7983,13.8075,13.7983,13.8075,46000.0
2013-12-20 11:05:00,15.13,15.15,15.13,15.15,71200.0,13.8075,13.8257,13.8075,13.8257,71200.0
2013-12-20 11:10:00,15.15,15.16,15.15,15.16,102800.0,13.8257,13.8348,13.8257,13.8348,102800.0
2013-12-20 11:15:00,15.16,15.17,15.16,15.16,236400.0,13.8348,13.844,13.8348,13.8348,236400.0
2013-12-20 11:20:00,15.17,15.18,15.16,15.17,164400.0,13.844,13.8531,13.8348,13.844,164400.0
2013-12-20 11:25:00,15.18,15.19,15.16,15.16,274800.0,13.8531,13.8622,13.8348,13.8348,274800.0
2013-12-20 11:30:00,15.16,15.21,15.16,15.19,195200.0,13.8348,13.8805,13.8348,13.8622,195200.0
2013-12-20 11:35:00,15.19,15.21,15.19,15.2,177200.0,13.8622,13.8805,13.8622,13.8713,177200.0
2013-12-20 11:40:00,15.2,15.22,15.2,15.22,58400.0,13.8713,13.8896,13.8713,13.8896,58400.0
2013-12-20 11:45:00,15.21,15.22,15.2,15.21,38400.0,13.8805,13.8896,13.8713,13.8805,38400.0
2013-12-20 11:50:00,15.22,15.23,15.22,15.22,146000.0,13.8896,13.8987,13.8896,13.8896,146000.0
2013-12-20 11:55:00,15.22,15.22,15.21,15.22,44400.0,13.8896,13.8896,13.8805,13.8896,44400.0
2013-12-20 12:00:00,15.22,15.23,15.21,15.21,52000.0,13.8896,13.8987,13.8805,13.8805,52000.0
2013-12-20 12:05:00,15.21,15.22,15.21,15.21,41600.0,13.8805,13.8896,13.8805,13.8805,41600.0
2013-12-20 12:10:00,15.21,15.21,15.2,15.21,92400.0,13.8805,13.8805,13.8713,13.8805,92400.0
2013-12-20 12:15:00,15.21,15.22,15.21,15.22,41200.0,13.8805,13.8896,13.8805,13.8896,41200.0
2013-12-20 12:20:00,15.22,15.23,15.22,15.22,48000.0,13.8896,13.8987,13.8896,13.8896,48000.0
2013-12-20 12:25:00,15.22,15.26,15.22,15.24,139600.0,13.8896,13.9261,13.8896,13.9079,139600.0
2013-12-20 12:30:00,15.24,15.25,15.24,15.25,7200.0,13.9079,13.917,13.9079,13.917,7200.0
2013-12-20 12:35:00,15.25,15.26,15.25,15.25,50400.0,13.917,13.9261,13.917,13.917,50400.0
2013-12-20 12:40:00,15.25,15.25,15.24,15.24,35600.0,13.917,13.917,13.9079,13.9079,35600.0
2013-12-20 12:45:00,15.24,15.25,15.24,15.25,34400.0,13.9079,13.917,13.9079,13.917,34400.0
2013-12-20 12:50:00,15.25,15.26,15.25,15.25,16800.0,13.917,13.9261,13.917,13.917,16800.0
2013-12-20 12:55:00,15.26,15.26,15.24,15.24,54400.0,13.9261,13.9261,13.9079,13.9079,54400.0
2013-12-20 13:00:00,15.24,15.25,15.24,15.25,96400.0,13.9079,13.917,13.9079,13.917,96400.0
2013-12-20 13:05:00,15.25,15.25,15.24,15.24,20400.0,13.917,13.917,13.9079,13.9079,20400.0
2013-12-20 13:10:00,15.24,15.24,15.23,15.24,71600.0,13.9079,13.9079,13.8987,13.9079,71600.0
2013-12-20 13:15:00,15.24,15.24,15.24,15.24,30400.0,13.9079,13.9079,13.9079,13.9079,30400.0
2013-12-20 13:20:00,15.24,15.25,15.24,15.25,12800.0,13.9079,13.917,13.9079,13.917,12800.0
2013-12-20 13:25:00,15.25,15.26,15.25,15.25,54000.0,13.917,13.9261,13.917,13.917,54000.0
2013-12-20 13:30:00,15.24,15.25,15.22,15.23,80800.0,13.9079,13.917,13.8896,13.8987,80800.0
2013-12-20 13:35:00,15.23,15.24,15.22,15.23,124400.0,13.8987,13.9079,13.8896,13.8987,124400.0
2013-12-20 13:40:00,15.23,15.24,15.23,15.23,84400.0,13.8987,13.9079,13.8987,13.8987,84400.0
2013-12-20 13:45:00,15.23,15.24,15.22,15.24,27600.0,13.8987,13.9079,13.8896,13.9079,27600.0
2013-12-20 13:50:00,15.24,15.25,15.24,15.24,42000.0,13.9079,13.917,13.9079,13.9079,42000.0
2013-12-20 13:55:00,15.25,15.28,15.25,15.27,70800.0,13.917,13.9444,13.917,13.9352,70800.0
2013-12-20 14:00:00,15.27,15.28,15.25,15.25,84400.0,13.9352,13.9444,13.917,13.917,84400.0
2013-12-20 14:05:00,15.26,15.28,15.26,15.28,130000.0,13.9261,13.9444,13.9261,13.9444,130000.0
2013-12-20 14:10:00,15.27,15.28,15.27,15.27,28000.0,13.9352,13.9444,13.9352,13.9352,28000.0
2013-12-20 14:15:00,15.26,15.28,15.26,15.28,74000.0,13.9261,13.9444,13.9261,13.9444,74000.0
2013-12-20 14:20:00,15.28,15.28,15.27,15.28,31600.0,13.9444,13.9444,13.9352,13.9444,31600.0
2013-12-20 14:25:00,15.27,15.28,15.27,15.27,8000.0,13.9352,13.9444,13.9352,13.9352,8000.0
2013-12-20 14:30:00,15.27,15.27,15.27,15.27,25200.0,13.9352,13.9352,13.9352,13.9352,25200.0
2013-12-20 14:35:00,15.27,15.27,15.26,15.26,92800.0,13.9352,13.9352,13.9261,13.9261,92800.0
2013-12-20 14:40:00,15.26,15.29,15.26,15.29,70400.0,13.9261,13.9535,13.9261,13.9535,70400.0
2013-12-20 14:45:00,15.29,15.29,15.28,15.28,61200.0,13.9535,13.9535,13.9444,13.9444,61200.0
2013-12-20 14:50:00,15.28,15.28,15.25,15.25,29600.0,13.9444,13.9444,13.917,13.917,29600.0
2013-12-20 14:55:00,15.26,15.26,15.26,15.26,30400.0,13.9261,13.9261,13.9261,13.9261,30400.0
2013-12-20 15:00:00,15.26,15.26,15.23,15.23,142800.0,13.9261,13.9261,13.8987,13.8987,142800.0
2013-12-20 15:05:00,15.23,15.24,15.22,15.24,74400.0,13.8987,13.9079,13.8896,13.9079,74400.0
2013-12-20 15:10:00,15.24,15.25,15.24,15.25,40000.0,13.9079,13.917,13.9079,13.917,40000.0
2013-12-20 15:15:00,15.25,15.25,15.24,15.24,26400.0,13.917,13.917,13.9079,13.9079,26400.0
2013-12-20 15:20:00,15.24,15.24,15.22,15.22,58800.0,13.9079,13.9079,13.8896,13.8896,58800.0
2013-12-20 15:25:00,15.23,15.23,15.19,15.2,160000.0,13.8987,13.8987,13.8622,13.8713,160000.0
2013-12-20 15:30:00,15.2,15.22,15.19,15.2,82800.0,13.8713,13.8896,13.8622,13.8713,82800.0
2013-12-20 15:35:00,15.2,15.22,15.18,15.22,123600.0,13.8713,13.8896,13.8531,13.8896,123600.0
2013-12-20 15:40:00,15.22,15.24,15.19,15.19,119200.0,13.8896,13.9079,13.8622,13.8622,119200.0
2013-12-20 15:45:00,15.19,15.21,15.18,15.2,129200.0,13.8622,13.8805,13.8531,13.8713,129200.0
2013-12-20 15:50:00,15.2,15.21,15.19,15.19,200800.0,13.8713,13.8805,13.8622,13.8622,200800.0
2013-12-20 15:55:00,15.19,15.2,15.15,15.17,405200.0,13.8622,13.8713,13.8257,13.844,405200.0
2013-12-23 09:30:00,15.4,15.4,15.38,15.4,326400.0,14.0539,14.0539,14.0356,14.0539,326400.0
2013-12-23 09:35:00,15.39,15.4,15.37,15.4,286400.0,14.0447,14.0539,14.0265,14.0539,286400.0
2013-12-23 09:40:00,15.4,15.41,15.39,15.4,151600.0,14.0539,14.063,14.0447,14.0539,151600.0
2013-12-23 09:45:00,15.41,15.41,15.36,15.37,156400.0,14.063,14.063,14.0174,14.0265,156400.0
2013-12-23 09:50:00,15.37,15.37,15.35,15.35,155600.0,14.0265,14.0265,14.0082,14.0082,155600.0
2013-12-23 09:55:00,15.36,15.36,15.34,15.34,149200.0,14.0174,14.0174,13.9991,13.9991,149200.0
2013-12-23 10:00:00,15.33,15.35,15.31,15.35,158000.0,13.99,14.0082,13.9717,14.0082,158000.0
2013-12-23 10:05:00,15.34,15.36,15.34,15.35,128000.0,13.9991,14.0174,13.9991,14.0082,128000.0
2013-12-23 10:10:00,15.36,15.38,15.35,15.36,90000.0,14.0174,14.0356,14.0082,14.0174,90000.0
2013-12-23 10:15:00,15.36,15.37,15.34,15.35,148000.0,14.0174,14.0265,13.9991,14.0082,148000.0
2013-12-23 10:20:00,15.36,15.37,15.34,15.37,56400.0,14.0174,14.0265,13.9991,14.0265,56400.0
2013-12-23 10:25:00,15.38,15.38,15.36,15.37,59600.0,14.0356,14.0356,14.0174,14.0265,59600.0
2013-12-23 10:30:00,15.37,15.37,15.36,15.36,55200.0,14.0265,14.0265,14.0174,14.0174,55200.0
2013-12-23 10:35:00,15.36,15.37,15.34,15.36,76000.0,14.0174,14.0265,13.9991,14.0174,76000.0
2013-12-23 10:40:00,15.37,15.39,15.35,15.38,181600.0,14.0265,14.0447,14.0082,14.0356,181600.0
2013-12-23 10:45:00,15.38,15.4,15.38,15.38,66800.0,14.0356,14.0539,14.0356,14.0356,66800.0
2013-12-23 10:50:00,15.38,15.38,15.37,15.38,21200.0,14.0356,14.0356,14.0265,14.0356,21200.0
2013-12-23 10:55:00,15.39,15.39,15.38,15.38,41200.0,14.0447,14.0447,14.0356,14.0356,41200.0
2013-12-23 11:00:00,15.38,15.4,15.38,15.4,41200.0,14.0356,14.0539,14.0356,14.0539,41200.0
2013-12-23 11:05:00,15.39,15.4,15.38,15.38,50400.0,14.0447,14.0539,14.0356,14.0356,50400.0
2013-12-23 11:10:00,15.38,15.39,15.38,15.39,22000.0,14.0356,14.0447,14.0356,14.0447,22000.0
2013-12-23 11:15:00,15.38,15.4,15.38,15.4,51200.0,14.0356,14.0539,14.0356,14.0539,51200.0
2013-12-23 11:20:00,15.4,15.4,15.39,15.4,35600.0,14.0539,14.0539,14.0447,14.0539,35600.0
2013-12-23 11:25:00,15.4,15.41,15.39,15.41,35200.0,14.0539,14.063,14.0447,14.063,35200.0
2013-12-23 11:30:00,15.41,15.42,15.41,15.42,65200.0,14.063,14.0721,14.063,14.0721,65200.0
2013-12-23 11:35:00,15.42,15.42,15.4,15.41,111200.0,14.0721,14.0721,14.0539,14.063,111200.0
2013-12-23 11:40:00,15.41,15.43,15.41,15.42,94400.0,14.063,14.0812,14.063,14.0721,94400.0
2013-12-23 11:45:00,15.42,15.43,15.4,15.41,27200.0,14.0721,14.0812,14.0539,14.063,27200.0
2013-12-23 11:50:00,15.41,15.42,15.41,15.42,9200.0,14.063,14.0721,14.063,14.0721,9200.0
2013-12-23 11:55:00,15.42,15.42,15.4,15.42,52000.0,14.0721,14.0721,14.0539,14.0721,52000.0
2013-12-23 12:00:00,15.41,15.41,15.4,15.4,20400.0,14.063,14.063,14.0539,14.0539,20400.0
2013-12-23 12:05:00,15.4,15.41,15.4,15.41,26800.0,14.0539,14.063,14.0539,14.063,26800.0
2013-12-23 12:10:00,15.41,15.42,15.4,15.41,22800.0,14.063,14.0721,14.0539,14.063,22800.0
2013-12-23 12:15:00,15.42,15.43,15.41,15.42,42000.0,14.0721,14.0812,14.063,14.0721,42000.0
2013-12-23 12:20:00,15.43,15.44,15.43,15.43,7600.0,14.0812,14.0904,14.0812,14.0812,7600.0
2013-12-23 12:25:00,15.44,15.45,15.44,15.44,13600.0,14.0904,14.0995,14.0904,14.0904,13600.0
2013-12-23 12:30:00,15.44,15.44,15.43,15.43,13200.0,14.0904,14.0904,14.0812,14.0812,13200.0
2013-12-23 12:35:00,15.44,15.44,15.43,15.43,33200.0,14.0904,14.0904,14.0812,14.0812,33200.0
2013-12-23 12:40:00,15.43,15.43,15.43,15.43,18000.0,14.0812,14.0812,14.0812,14.0812,18000.0
2013-12-23 12:45:00,15.43,15.43,15.43,15.43,26000.0,14.0812,14.0812,14.0812,14.0812,26000.0
2013-12-23 12:50:00,15.43,15.44,15.42,15.42,22400.0,14.0812,14.0904,14.0721,14.0721,22400.0
2013-12-23 12:55:00,15.42,15.42,15.4,15.41,23600.0,14.0721,14.0721,14.0539,14.063,23600.0
2013-12-23 13:00:00,15.41,15.41,15.4,15.41,4800.0,14.063,14.063,14.0539,14.063,4800.0
2013-12-23 13:05:00,15.41,15.42,15.4,15.4,42400.0,14.063,14.0721,14.0539,14.0539,42400.0
2013-12-23 13:10:00,15.4,15.42,15.4,15.42,18800.0,14.0539,14.0721,14.0539,14.0721,18800.0
2013-12-23 13:15:00,15.4,15.41,15.39,15.4,34000.0,14.0539,14.063,14.0447,14.0539,34000.0
2013-12-23 13:20:00,15.4,15.4,15.39,15.4,12800.0,14.0539,14.0539,14.0447,14.0539,12800.0
2013-12-23 13:25:00,15.4,15.41,15.4,15.41,19600.0,14.0539,14.063,14.0539,14.063,19600.0
2013-12-23 13:30:00,15.41,15.42,15.41,15.42,13600.0,14.063,14.0721,14.063,14.0721,13600.0
2013-12-23 13:35:00,15.42,15.42,15.38,15.38,25200.0,14.0721,14.0721,14.0356,14.0356,25200.0
2013-12-23 13:40:00,15.38,15.39,15.37,15.38,72400.0,14.0356,14.0447,14.0265,14.0356,72400.0
2013-12-23 13:45:00,15.38,15.38,15.35,15.36,74000.0,14.0356,14.0356,14.0082,14.0174,74000.0
2013-12-23 13:50:00,15.36,15.36,15.33,15.33,94400.0,14.0174,14.0174,13.99,13.99,94400.0
2013-12-23 13:55:00,15.33,15.37,15.33,15.36,59600.0,13.99,14.0265,13.99,14.0174,59600.0
2013-12-23 14:00:00,15.37,15.37,15.36,15.36,51200.0,14.0265,14.0265,14.0174,14.0174,51200.0
2013-12-23 14:05:00,15.36,15.37,15.35,15.35,40800.0,14.0174,14.0265,14.0082,14.0082,40800.0
2013-12-23 14:10:00,15.35,15.37,15.35,15.37,36800.0,14.0082,14.0265,14.0082,14.0265,36800.0
2013-12-23 14:15:00,15.37,15.39,15.36,15.37,91600.0,14.0265,14.0447,14.0174,14.0265,91600.0
2013-12-23 14:20:00,15.38,15.38,15.38,15.38,28000.0,14.0356,14.0356,14.0356,14.0356,28000.0
2013-12-23 14:25:00,15.38,15.39,15.36,15.37,20400.0,14.0356,14.0447,14.0174,14.0265,20400.0
2013-12-23 14:30:00,15.36,15.38,15.36,15.38,17200.0,14.0174,14.0356,14.0174,14.0356,17200.0
2013-12-23 14:35:00,15.38,15.4,15.37,15.39,22800.0,14.0356,14.0539,14.0265,14.0447,22800.0
2013-12-23 14:40:00,15.39,15.39,15.38,15.38,59200.0,14.0447,14.0447,14.0356,14.0356,59200.0
2013-12-23 14:45:00,15.38,15.4,15.38,15.4,36000.0,14.0356,14.0539,14.0356,14.0539,36000.0
2013-12-23 14:50:00,15.39,15.39,15.38,15.38,31200.0,14.0447,14.0447,14.0356,14.0356,31200.0
2013-12-23 14:55:00,15.37,15.38,15.37,15.37,81200.0,14.0265,14.0356,14.0265,14.0265,81200.0
2013-12-23 15:00:00,15.38,15.4,15.38,15.4,46000.0,14.0356,14.0539,14.0356,14.0539,46000.0
2013-12-23 15:05:00,15.39,15.4,15.38,15.38,31200.0,14.0447,14.0539,14.0356,14.0356,31200.0
2013-12-23 15:10:00,15.38,15.38,15.38,15.38,12400.0,14.0356,14.0356,14.0356,14.0356,12400.0
2013-12-23 15:15:00,15.38,15.39,15.37,15.39,26400.0,14.0356,14.0447,14.0265,14.0447,26400.0
2013-12-23 15:20:00,15.39,15.4,15.37,15.38,245200.0,14.0447,14.0539,14.0265,14.0356,245200.0
2013-12-23 15:25:00,15.38,15.4,15.38,15.4,30800.0,14.0356,14.0539,14.0356,14.0539,30800.0
2013-12-23 15:30:00,15.4,15.41,15.4,15.41,78000.0,14.0539,14.063,14.0539,14.063,78000.0
2013-12-23 15:35:00,15.41,15.42,15.41,15.42,41200.0,14.063,14.0721,14.063,14.0721,41200.0
2013-12-23 15:40:00,15.42,15.42,15.4,15.41,84400.0,14.0721,14.0721,14.0539,14.063,84400.0
2013-12-23 15:45:00,15.41,15.41,15.38,15.38,163200.0,14.063,14.063,14.0356,14.0356,163200.0
2013-12-23 15:50:00,15.38,15.4,15.37,15.4,146000.0,14.0356,14.0539,14.0265,14.0539,146000.0
2013-12-23 15:55:00,15.39,15.41,15.38,15.41,390800.0,14.0447,14.063,14.0356,14.063,390800.0
2013-12-24 09:30:00,15.42,15.44,15.41,15.43,170800.0,14.0721,14.0904,14.063,14.0812,170800.0
2013-12-24 09:35:00,15.44,15.46,15.44,15.44,149200.0,14.0904,14.1086,14.0904,14.0904,149200.0
2013-12-24 09:40:00,15.44,15.44,15.43,15.43,100400.0,14.0904,14.0904,14.0812,14.0812,100400.0
2013-12-24 09:45:00,15.44,15.44,15.42,15.44,213600.0,14.0904,14.0904,14.0721,14.0904,213600.0
2013-12-24 09:50:00,15.44,15.44,15.43,15.43,65600.0,14.0904,14.0904,14.0812,14.0812,65600.0
2013-12-24 09:55:00,15.43,15.45,15.43,15.45,86800.0,14.0812,14.0995,14.0812,14.0995,86800.0
2013-12-24 10:00:00,15.46,15.46,15.44,15.46,33600.0,14.1086,14.1086,14.0904,14.1086,33600.0
2013-12-24 10:05:00,15.46,15.46,15.44,15.46,86000.0,14.1086,14.1086,14.0904,14.1086,86000.0
2013-12-24 10:10:00,15.46,15.46,15.45,15.46,59600.0,14.1086,14.1086,14.0995,14.1086,59600.0
2013-12-24 10:15:00,15.46,15.48,15.46,15.47,75600.0,14.1086,14.1269,14.1086,14.1177,75600.0
2013-12-24 10:20:00,15.47,15.48,15.47,15.48,39600.0,14.1177,14.1269,14.1177,14.1269,39600.0
2013-12-24 10:25:00,15.47,15.5,15.47,15.49,90000.0,14.1177,14.1451,14.1177,14.136,90000.0
2013-12-24 10:30:00,15.49,15.49,15.49,15.49,46000.0,14.136,14.136,14.136,14.136,46000.0
2013-12-24 10:35:00,15.49,15.5,15.48,15.49,41600.0,14.136,14.1451,14.1269,14.136,41600.0
2013-12-24 10:40:00,15.49,15.49,15.48,15.49,37200.0,14.136,14.136,14.1269,14.136,37200.0
2013-12-24 10:45:00,15.48,15.49,15.47,15.48,70800.0,14.1269,14.136,14.1177,14.1269,70800.0
2013-12-24 10:50:00,15.47,15.48,15.47,15.48,91200.0,14.1177,14.1269,14.1177,14.1269,91200.0
2013-12-24 10:55:00,15.48,15.51,15.48,15.5,123200.0,14.1269,14.1542,14.1269,14.1451,123200.0
2013-12-24 11:00:00,15.5,15.51,15.49,15.49,92000.0,14.1451,14.1542,14.136,14.136,92000.0
2013-12-24 11:05:00,15.49,15.5,15.49,15.5,60000.0,14.136,14.1451,14.136,14.1451,60000.0
2013-12-24 11:10:00,15.5,15.51,15.49,15.51,72800.0,14.1451,14.1542,14.136,14.1542,72800.0
2013-12-24 11:15:00,15.51,15.53,15.5,15.51,88800.0,14.1542,14.1725,14.1451,14.1542,88800.0
2013-12-24 11:20:00,15.51,15.52,15.51,15.51,54000.0,14.1542,14.1634,14.1542,14.1542,54000.0
2013-12-24 11:25:00,15.52,15.52,15.51,15.51,28400.0,14.1634,14.1634,14.1542,14.1542,28400.0
2013-12-24 11:30:00,15.51,15.52,15.51,15.52,30800.0,14.1542,14.1634,14.1542,14.1634,30800.0
2013-12-24 11:35:00,15.52,15.52,15.51,15.51,78800.0,14.1634,14.1634,14.1542,14.1542,78800.0
2013-12-24 11:40:00,15.51,15.51,15.51,15.51,31600.0,14.1542,14.1542,14.1542,14.1542,31600.0
2013-12-24 11:45:00,15.51,15.52,15.51,15.52,40800.0,14.1542,14.1634,14.1542,14.1634,40800.0
2013-12-24 11:50:00,15.53,15.53,15.51,15.51,23600.0,14.1725,14.1725,14.1542,14.1542,23600.0
2013-12-24 11:55:00,15.51,15.53,15.51,15.53,79600.0,14.1542,14.1725,14.1542,14.1725,79600.0
2013-12-24 12:00:00,15.53,15.53,15.52,15.53,37200.0,14.1725,14.1725,14.1634,14.1725,37200.0
2013-12-24 12:05:00,15.53,15.53,15.53,15.53,28000.0,14.1725,14.1725,14.1725,14.1725,28000.0
2013-12-24 12:10:00,15.53,15.53,15.52,15.53,62000.0,14.1725,14.1725,14.1634,14.1725,62000.0
2013-12-24 12:15:00,15.53,15.53,15.52,15.53,31200.0,14.1725,14.1725,14.1634,14.1725,31200.0
2013-12-24 12:20:00,15.52,15.53,15.51,15.51,55600.0,14.1634,14.1725,14.1542,14.1542,55600.0
2013-12-24 12:25:00,15.51,15.53,15.51,15.52,15600.0,14.1542,14.1725,14.1542,14.1634,15600.0
2013-12-24 12:30:00,15.52,15.52,15.5,15.51,72400.0,14.1634,14.1634,14.1451,14.1542,72400.0
2013-12-24 12:35:00,15.52,15.52,15.51,15.52,37200.0,14.1634,14.1634,14.1542,14.1634,37200.0
2013-12-24 12:40:00,15.52,15.53,15.52,15.53,77600.0,14.1634,14.1725,14.1634,14.1725,77600.0
2013-12-24 12:45:00,15.53,15.54,15.52,15.53,84400.0,14.1725,14.1816,14.1634,14.1725,84400.0
2013-12-24 12:50:00,15.53,15.53,15.52,15.53,140400.0,14.1725,14.1725,14.1634,14.1725,140400.0
2013-12-24 12:55:00,15.52,15.54,15.51,15.53,320800.0,14.1634,14.1816,14.1542,14.1725,320800.0
2013-12-26 09:30:00,15.62,15.65,15.62,15.63,168000.0,14.2546,14.282,14.2546,14.2638,168000.0
2013-12-26 09:35:00,15.64,15.65,15.63,15.64,86800.0,14.2729,14.282,14.2638,14.2729,86800.0
2013-12-26 09:40:00,15.65,15.65,15.62,15.65,100800.0,14.282,14.282,14.2546,14.282,100800.0
2013-12-26 09:45:00,15.65,15.66,15.64,15.64,127200.0,14.282,14.2911,14.2729,14.2729,127200.0
2013-12-26 09:50:00,15.64,15.66,15.62,15.64,139200.0,14.2729,14.2911,14.2546,14.2729,139200.0
2013-12-26 09:55:00,15.64,15.64,15.63,15.63,90800.0,14.2729,14.2729,14.2638,14.2638,90800.0
2013-12-26 10:00:00,15.63,15.65,15.63,15.64,35200.0,14.2638,14.282,14.2638,14.2729,35200.0
2013-12-26 10:05:00,15.64,15.65,15.63,15.63,45200.0,14.2729,14.282,14.2638,14.2638,45200.0
2013-12-26 10:10:00,15.64,15.65,15.63,15.64,24800.0,14.2729,14.282,14.2638,14.2729,24800.0
2013-12-26 10:15:00,15.64,15.65,15.63,15.65,23600.0,14.2729,14.282,14.2638,14.282,23600.0
2013-12-26 10:20:00,15.66,15.66,15.65,15.66,58800.0,14.2911,14.2911,14.282,14.2911,58800.0
2013-12-26 10:25:00,15.66,15.68,15.66,15.67,61600.0,14.2911,14.3094,14.2911,14.3003,61600.0
2013-12-26 10:30:00,15.68,15.68,15.66,15.67,39200.0,14.3094,14.3094,14.2911,14.3003,39200.0
2013-12-26 10:35:00,15.67,15.67,15.66,15.66,120800.0,14.3003,14.3003,14.2911,14.2911,120800.0
2013-12-26 10:40:00,15.67,15.68,15.67,15.67,17200.0,14.3003,14.3094,14.3003,14.3003,17200.0
2013-12-26 10:45:00,15.67,15.67,15.65,15.65,50000.0,14.3003,14.3003,14.282,14.282,50000.0
2013-12-26 10:50:00,15.65,15.65,15.64,15.65,48400.0,14.282,14.282,14.2729,14.282,48400.0
2013-12-26 10:55:00,15.65,15.66,15.64,15.66,34000.0,14.282,14.2911,14.2729,14.2911,34000.0
2013-12-26 11:00:00,15.66,15.66,15.65,15.65,26000.0,14.2911,14.2911,14.282,14.282,26000.0
2013-12-26 11:05:00,15.65,15.65,15.64,15.64,24400.0,14.282,14.282,14.2729,14.2729,24400.0
2013-12-26 11:10:00,15.64,15.65,15.64,15.65,32400.0,14.2729,14.282,14.2729,14.282,32400.0
2013-12-26 11:15:00,15.65,15.66,15.65,15.65,36000.0,14.282,14.2911,14.282,14.282,36000.0
2013-12-26 11:20:00,15.65,15.66,15.65,15.66,8400.0,14.282,14.2911,14.282,14.2911,8400.0
2013-12-26 11:25:00,15.66,15.68,15.66,15.67,20800.0,14.2911,14.3094,14.2911,14.3003,20800.0
2013-12-26 11:30:00,15.67,15.69,15.67,15.69,38400.0,14.3003,14.3185,14.3003,14.3185,38400.0
2013-12-26 11:35:00,15.7,15.7,15.68,15.68,38400.0,14.3276,14.3276,14.3094,14.3094,38400.0
2013-12-26 11:40:00,15.68,15.68,15.67,15.67,30000.0,14.3094,14.3094,14.3003,14.3003,30000.0
2013-12-26 11:45:00,15.67,15.68,15.67,15.68,14400.0,14.3003,14.3094,14.3003,14.3094,14400.0
2013-12-26 11:50:00,15.68,15.68,15.67,15.68,26000.0,14.3094,14.3094,14.3003,14.3094,26000.0
2013-12-26 11:55:00,15.68,15.68,15.67,15.67,76400.0,14.3094,14.3094,14.3003,14.3003,76400.0
2013-12-26 12:00:00,15.68,15.68,15.68,15.68,9600.0,14.3094,14.3094,14.3094,14.3094,9600.0
2013-12-26 12:05:00,15.67,15.68,15.66,15.67,38000.0,14.3003,14.3094,14.2911,14.3003,38000.0
2013-12-26 12:10:00,15.67,15.67,15.66,15.67,11600.0,14.3003,14.3003,14.2911,14.3003,11600.0
2013-12-26 12:15:00,15.67,15.67,15.66,15.67,10000.0,14.3003,14.3003,14.2911,14.3003,10000.0
2013-12-26 12:20:00,15.66,15.67,15.66,15.66,12000.0,14.2911,14.3003,14.2911,14.2911,12000.0
2013-12-26 12:25:00,15.66,15.68,15.66,15.68,6000.0,14.2911,14.3094,14.2911,14.3094,6000.0
2013-12-26 12:30:00,15.69,15.7,15.69,15.7,18400.0,14.3185,14.3276,14.3185,14.3276,18400.0
2013-12-26 12:35:00,15.7,15.71,15.68,15.7,80000.0,14.3276,14.3368,14.3094,14.3276,80000.0
2013-12-26 12:40:00,15.69,15.71,15.69,15.7,47600.0,14.3185,14.3368,14.3185,14.3276,47600.0
2013-12-26 12:45:00,15.7,15.72,15.7,15.71,76400.0,14.3276,14.3459,14.3276,14.3368,76400.0
2013-12-26 12:50:00,15.71,15.72,15.7,15.71,19200.0,14.3368,14.3459,14.3276,14.3368,19200.0
2013-12-26 12:55:00,15.71,15.71,15.71,15.71,6800.0,14.3368,14.3368,14.3368,14.3368,6800.0
2013-12-26 13:00:00,15.71,15.72,15.71,15.72,41200.0,14.3368,14.3459,14.3368,14.3459,41200.0
2013-12-26 13:05:00,15.71,15.71,15.71,15.71,8800.0,14.3368,14.3368,14.3368,14.3368,8800.0
2013-12-26 13:10:00,15.72,15.72,15.71,15.71,69200.0,14.3459,14.3459,14.3368,14.3368,69200.0
2013-12-26 13:15:00,15.71,15.73,15.71,15.72,60000.0,14.3368,14.355,14.3368,14.3459,60000.0
2013-12-26 13:20:00,15.72,15.73,15.72,15.72,8000.0,14.3459,14.355,14.3459,14.3459,8000.0
2013-12-26 13:25:00,15.72,15.73,15.72,15.72,20800.0,14.3459,14.355,14.3459,14.3459,20800.0
2013-12-26 13:30:00,15.72,15.73,15.72,15.73,8800.0,14.3459,14.355,14.3459,14.355,8800.0
2013-12-26 13:35:00,15.73,15.73,15.72,15.72,18000.0,14.355,14.355,14.3459,14.3459,18000.0
2013-12-26 13:40:00,15.72,15.73,15.72,15.72,17200.0,14.3459,14.355,14.3459,14.3459,17200.0
2013-12-26 13:45:00,15.72,15.72,15.72,15.72,8400.0,14.3459,14.3459,14.3459,14.3459,8400.0
2013-12-26 13:50:00,15.73,15.75,15.73,15.74,69200.0,14.355,14.3733,14.355,14.3641,69200.0
2013-12-26 13:55:00,15.74,15.76,15.74,15.76,30800.0,14.3641,14.3824,14.3641,14.3824,30800.0
2013-12-26 14:00:00,15.76,15.76,15.74,15.74,68000.0,14.3824,14.3824,14.3641,14.3641,68000.0
2013-12-26 14:05:00,15.75,15.76,15.74,15.75,36400.0,14.3733,14.3824,14.3641,14.3733,36400.0
2013-12-26 14:10:00,15.75,15.76,15.75,15.75,38400.0,14.3733,14.3824,14.3733,14.3733,38400.0
2013-12-26 14:15:00,15.75,15.75,15.74,15.74,32000.0,14.3733,14.3733,14.3641,14.3641,32000.0
2013-12-26 14:20:00,15.74,15.75,15.74,15.74,49600.0,14.3641,14.3733,14.3641,14.3641,49600.0
2013-12-26 14:25:00,15.74,15.76,15.74,15.76,34800.0,14.3641,14.3824,14.3641,14.3824,34800.0
2013-12-26 14:30:00,15.75,15.76,15.74,15.75,44000.0,14.3733,14.3824,14.3641,14.3733,44000.0
2013-12-26 14:35:00,15.75,15.76,15.74,15.75,44400.0,14.3733,14.3824,14.3641,14.3733,44400.0
2013-12-26 14:40:00,15.75,15.75,15.74,15.74,54400.0,14.3733,14.3733,14.3641,14.3641,54400.0
2013-12-26 14:45:00,15.74,15.74,15.72,15.74,131200.0,14.3641,14.3641,14.3459,14.3641,131200.0
2013-12-26 14:50:00,15.74,15.75,15.73,15.74,46000.0,14.3641,14.3733,14.355,14.3641,46000.0
2013-12-26 14:55:00,15.74,15.76,15.74,15.75,18000.0,14.3641,14.3824,14.3641,14.3733,18000.0
2013-12-26 15:00:00,15.75,15.76,15.75,15.75,20000.0,14.3733,14.3824,14.3733,14.3733,20000.0
2013-12-26 15:05:00,15.75,15.77,15.75,15.76,61200.0,14.3733,14.3915,14.3733,14.3824,61200.0
2013-12-26 15:10:00,15.76,15.76,15.76,15.76,24800.0,14.3824,14.3824,14.3824,14.3824,24800.0
2013-12-26 15:15:00,15.76,15.76,15.74,15.76,66800.0,14.3824,14.3824,14.3641,14.3824,66800.0
2013-12-26 15:20:00,15.76,15.77,15.76,15.76,27200.0,14.3824,14.3915,14.3824,14.3824,27200.0
2013-12-26 15:25:00,15.76,15.77,15.75,15.77,96400.0,14.3824,14.3915,14.3733,14.3915,96400.0
2013-12-26 15:30:00,15.77,15.77,15.76,15.77,102400.0,14.3915,14.3915,14.3824,14.3915,102400.0
2013-12-26 15:35:00,15.77,15.77,15.76,15.77,103600.0,14.3915,14.3915,14.3824,14.3915,103600.0
2013-12-26 15:40:00,15.77,15.78,15.76,15.77,108800.0,14.3915,14.4006,14.3824,14.3915,108800.0
2013-12-26 15:45:00,15.77,15.78,15.75,15.75,128400.0,14.3915,14.4006,14.3733,14.3733,128400.0
2013-12-26 15:50:00,15.75,15.76,15.74,15.75,164400.0,14.3733,14.3824,14.3641,14.3733,164400.0
2013-12-26 15:55:00,15.76,15.76,15.74,15.76,312000.0,14.3824,14.3824,14.3641,14.3824,312000.0
2013-12-27 09:30:00,15.82,15.84,15.8,15.81,134800.0,14.4372,14.4554,14.4189,14.428,134800.0
2013-12-27 09:35:00,15.81,15.81,15.79,15.8,56800.0,14.428,14.428,14.4098,14.4189,56800.0
2013-12-27 09:40:00,15.8,15.8,15.79,15.8,50400.0,14.4189,14.4189,14.4098,14.4189,50400.0
2013-12-27 09:45:00,15.8,15.81,15.79,15.81,45600.0,14.4189,14.428,14.4098,14.428,45600.0
2013-12-27 09:50:00,15.8,15.81,15.8,15.81,48000.0,14.4189,14.428,14.4189,14.428,48000.0
2013-12-27 09:55:00,15.81,15.81,15.8,15.8,97600.0,14.428,14.428,14.4189,14.4189,97600.0
2013-12-27 10:00:00,15.8,15.82,15.8,15.81,88000.0,14.4189,14.4372,14.4189,14.428,88000.0
2013-12-27 10:05:00,15.81,15.81,15.81,15.81,27600.0,14.428,14.428,14.428,14.428,27600.0
2013-12-27 10:10:00,15.81,15.81,15.81,15.81,23600.0,14.428,14.428,14.428,14.428,23600.0
2013-12-27 10:15:00,15.81,15.81,15.79,15.8,29200.0,14.428,14.428,14.4098,14.4189,29200.0
2013-12-27 10:20:00,15.81,15.81,15.79,15.8,51600.0,14.428,14.428,14.4098,14.4189,51600.0
2013-12-27 10:25:00,15.8,15.8,15.79,15.79,60400.0,14.4189,14.4189,14.4098,14.4098,60400.0
2013-12-27 10:30:00,15.79,15.79,15.76,15.76,152000.0,14.4098,14.4098,14.3824,14.3824,152000.0
2013-12-27 10:35:00,15.76,15.77,15.74,15.74,70000.0,14.3824,14.3915,14.3641,14.3641,70000.0
2013-12-27 10:40:00,15.74,15.75,15.72,15.72,152800.0,14.3641,14.3733,14.3459,14.3459,152800.0
2013-12-27 10:45:00,15.73,15.73,15.7,15.7,67600.0,14.355,14.355,14.3276,14.3276,67600.0
2013-12-27 10:50:00,15.7,15.73,15.7,15.72,154400.0,14.3276,14.355,14.3276,14.3459,154400.0
2013-12-27 10:55:00,15.72,15.73,15.7,15.7,86800.0,14.3459,14.355,14.3276,14.3276,86800.0
2013-12-27 11:00:00,15.7,15.72,15.7,15.71,41200.0,14.3276,14.3459,14.3276,14.3368,41200.0
2013-12-27 11:05:00,15.73,15.73,15.72,15.73,63200.0,14.355,14.355,14.3459,14.355,63200.0
2013-12-27 11:10:00,15.73,15.73,15.72,15.73,36000.0,14.355,14.355,14.3459,14.355,36000.0
2013-12-27 11:15:00,15.74,15.75,15.73,15.75,75200.0,14.3641,14.3733,14.355,14.3733,75200.0
2013-12-27 11:20:00,15.75,15.75,15.72,15.72,15600.0,14.3733,14.3733,14.3459,14.3459,15600.0
2013-12-27 11:25:00,15.71,15.75,15.71,15.75,12800.0,14.3368,14.3733,14.3368,14.3733,12800.0
2013-12-27 11:30:00,15.76,15.78,15.75,15.75,110800.0,14.3824,14.4006,14.3733,14.3733,110800.0
2013-12-27 11:35:00,15.76,15.76,15.74,15.74,25200.0,14.3824,14.3824,14.3641,14.3641,25200.0
2013-12-27 11:40:00,15.73,15.75,15.73,15.75,9600.0,14.355,14.3733,14.355,14.3733,9600.0
2013-12-27 11:45:00,15.75,15.75,15.74,15.75,5600.0,14.3733,14.3733,14.3641,14.3733,5600.0
2013-12-27 11:50:00,15.75,15.76,15.75,15.76,6800.0,14.3733,14.3824,14.3733,14.3824,6800.0
2013-12-27 11:55:00,15.76,15.77,15.75,15.77,6000.0,14.3824,14.3915,14.3733,14.3915,6000.0
2013-12-27 12:00:00,15.76,15.76,15.74,15.76,18400.0,14.3824,14.3824,14.3641,14.3824,18400.0
2013-12-27 12:05:00,15.76,15.76,15.76,15.76,4800.0,14.3824,14.3824,14.3824,14.3824,4800.0
2013-12-27 12:10:00,15.76,15.76,15.76,15.76,20400.0,14.3824,14.3824,14.3824,14.3824,20400.0
2013-12-27 12:15:00,15.76,15.76,15.74,15.74,28800.0,14.3824,14.3824,14.3641,14.3641,28800.0
2013-12-27 12:20:00,15.74,15.77,15.74,15.76,25600.0,14.3641,14.3915,14.3641,14.3824,25600.0
2013-12-27 12:25:00,15.76,15.76,15.74,15.76,64000.0,14.3824,14.3824,14.3641,14.3824,64000.0
2013-12-27 12:30:00,15.75,15.76,15.75,15.75,3600.0,14.3733,14.3824,14.3733,14.3733,3600.0
2013-12-27 12:35:00,15.74,15.75,15.74,15.75,6800.0,14.3641,14.3733,14.3641,14.3733,6800.0
2013-12-27 12:40:00,15.75,15.75,15.73,15.73,22800.0,14.3733,14.3733,14.355,14.355,22800.0
2013-12-27 12:45:00,15.72,15.72,15.72,15.72,12400.0,14.3459,14.3459,14.3459,14.3459,12400.0
2013-12-27 12:50:00,15.73,15.74,15.72,15.72,24000.0,14.355,14.3641,14.3459,14.3459,24000.0
2013-12-27 12:55:00,15.71,15.72,15.71,15.72,8800.0,14.3368,14.3459,14.3368,14.3459,8800.0
2013-12-27 13:00:00,15.72,15.74,15.72,15.73,36800.0,14.3459,14.3641,14.3459,14.355,36800.0
2013-12-27 13:05:00,15.73,15.74,15.72,15.72,90000.0,14.355,14.3641,14.3459,14.3459,90000.0
2013-12-27 13:10:00,15.72,15.72,15.72,15.72,14800.0,14.3459,14.3459,14.3459,14.3459,14800.0
2013-12-27 13:15:00,15.72,15.72,15.72,15.72,4000.0,14.3459,14.3459,14.3459,14.3459,4000.0
2013-12-27 13:20:00,15.72,15.72,15.72,15.72,38800.0,14.3459,14.3459,14.3459,14.3459,38800.0
2013-12-27 13:25:00,15.73,15.74,15.73,15.73,41200.0,14.355,14.3641,14.355,14.355,41200.0
2013-12-27 13:30:00,15.73,15.73,15.71,15.71,26800.0,14.355,14.355,14.3368,14.3368,26800.0
2013-12-27 13:35:00,15.71,15.73,15.71,15.73,39600.0,14.3368,14.355,14.3368,14.355,39600.0
2013-12-27 13:40:00,15.73,15.73,15.72,15.72,74800.0,14.355,14.355,14.3459,14.3459,74800.0
2013-12-27 13:45:00,15.72,15.72,15.71,15.72,3200.0,14.3459,14.3459,14.3368,14.3459,3200.0
2013-12-27 13:50:00,15.72,15.73,15.72,15.73,12400.0,14.3459,14.355,14.3459,14.355,12400.0
2013-12-27 13:55:00,15.74,15.74,15.73,15.73,32000.0,14.3641,14.3641,14.355,14.355,32000.0
2013-12-27 14:00:00,15.73,15.74,15.73,15.74,2800.0,14.355,14.3641,14.355,14.3641,2800.0
2013-12-27 14:05:00,15.73,15.74,15.73,15.74,30800.0,14.355,14.3641,14.355,14.3641,30800.0
2013-12-27 14:10:00,15.74,15.75,15.74,15.74,10000.0,14.3641,14.3733,14.3641,14.3641,10000.0
2013-12-27 14:15:00,15.73,15.74,15.72,15.74,34400.0,14.355,14.3641,14.3459,14.3641,34400.0
2013-12-27 14:20:00,15.75,15.77,15.75,15.76,90800.0,14.3733,14.3915,14.3733,14.3824,90800.0
2013-12-27 14:25:00,15.76,15.77,15.76,15.77,19600.0,14.3824,14.3915,14.3824,14.3915,19600.0
2013-12-27 14:30:00,15.77,15.77,15.75,15.76,40400.0,14.3915,14.3915,14.3733,14.3824,40400.0
2013-12-27 14:35:00,15.76,15.76,15.75,15.76,36400.0,14.3824,14.3824,14.3733,14.3824,36400.0
2013-12-27 14:40:00,15.76,15.76,15.75,15.76,14400.0,14.3824,14.3824,14.3733,14.3824,14400.0
2013-12-27 14:45:00,15.76,15.76,15.76,15.76,46000.0,14.3824,14.3824,14.3824,14.3824,46000.0
2013-12-27 14:50:00,15.76,15.76,15.75,15.75,4000.0,14.3824,14.3824,14.3733,14.3733,4000.0
2013-12-27 14:55:00,15.74,15.75,15.72,15.72,58800.0,14.3641,14.3733,14.3459,14.3459,58800.0
2013-12-27 15:00:00,15.73,15.73,15.73,15.73,17200.0,14.355,14.355,14.355,14.355,17200.0
2013-12-27 15:05:00,15.73,15.74,15.73,15.73,16000.0,14.355,14.3641,14.355,14.355,16000.0
2013-12-27 15:10:00,15.73,15.74,15.73,15.73,63200.0,14.355,14.3641,14.355,14.355,63200.0
2013-12-27 15:15:00,15.73,15.74,15.73,15.74,22400.0,14.355,14.3641,14.355,14.3641,22400.0
2013-12-27 15:20:00,15.73,15.74,15.72,15.73,10400.0,14.355,14.3641,14.3459,14.355,10400.0
2013-12-27 15:25:00,15.73,15.74,15.73,15.74,84000.0,14.355,14.3641,14.355,14.3641,84000.0
2013-12-27 15:30:00,15.74,15.76,15.74,15.76,48800.0,14.3641,14.3824,14.3641,14.3824,48800.0
2013-12-27 15:35:00,15.76,15.76,15.74,15.75,60800.0,14.3824,14.3824,14.3641,14.3733,60800.0
2013-12-27 15:40:00,15.74,15.74,15.74,15.74,10800.0,14.3641,14.3641,14.3641,14.3641,10800.0
2013-12-27 15:45:00,15.74,15.75,15.74,15.74,80000.0,14.3641,14.3733,14.3641,14.3641,80000.0
2013-12-27 15:50:00,15.74,15.76,15.74,15.75,129600.0,14.3641,14.3824,14.3641,14.3733,129600.0
2013-12-27 15:55:00,15.75,15.75,15.73,15.75,195200.0,14.3733,14.3733,14.355,14.3733,195200.0
2013-12-30 09:30:00,15.75,15.78,15.74,15.75,141600.0,14.3733,14.4006,14.3641,14.3733,141600.0
2013-12-30 09:35:00,15.74,15.76,15.72,15.74,119600.0,14.3641,14.3824,14.3459,14.3641,119600.0
2013-12-30 09:40:00,15.74,15.74,15.72,15.72,47200.0,14.3641,14.3641,14.3459,14.3459,47200.0
2013-12-30 09:45:00,15.72,15.74,15.71,15.71,51200.0,14.3459,14.3641,14.3368,14.3368,51200.0
2013-12-30 09:50:00,15.71,15.72,15.7,15.72,48000.0,14.3368,14.3459,14.3276,14.3459,48000.0
2013-12-30 09:55:00,15.72,15.73,15.7,15.7,110800.0,14.3459,14.355,14.3276,14.3276,110800.0
2013-12-30 10:00:00,15.72,15.74,15.7,15.72,76000.0,14.3459,14.3641,14.3276,14.3459,76000.0
2013-12-30 10:05:00,15.72,15.74,15.72,15.72,54000.0,14.3459,14.3641,14.3459,14.3459,54000.0
2013-12-30 10:10:00,15.71,15.73,15.71,15.72,38000.0,14.3368,14.355,14.3368,14.3459,38000.0
2013-12-30 10:15:00,15.72,15.73,15.71,15.72,38000.0,14.3459,14.355,14.3368,14.3459,38000.0
2013-12-30 10:20:00,15.73,15.73,15.71,15.71,45200.0,14.355,14.355,14.3368,14.3368,45200.0
2013-12-30 10:25:00,15.71,15.71,15.68,15.68,97600.0,14.3368,14.3368,14.3094,14.3094,97600.0
2013-12-30 10:30:00,15.68,15.72,15.68,15.71,45600.0,14.3094,14.3459,14.3094,14.3368,45600.0
2013-12-30 10:35:00,15.71,15.71,15.7,15.71,18800.0,14.3368,14.3368,14.3276,14.3368,18800.0
2013-12-30 10:40:00,15.71,15.72,15.71,15.71,18800.0,14.3368,14.3459,14.3368,14.3368,18800.0
2013-12-30 10:45:00,15.71,15.72,15.71,15.71,13200.0,14.3368,14.3459,14.3368,14.3368,13200.0
2013-12-30 10:50:00,15.71,15.71,15.7,15.71,31600.0,14.3368,14.3368,14.3276,14.3368,31600.0
2013-12-30 10:55:00,15.71,15.71,15.7,15.71,8800.0,14.3368,14.3368,14.3276,14.3368,8800.0
2013-12-30 11:00:00,15.71,15.73,15.71,15.72,17200.0,14.3368,14.355,14.3368,14.3459,17200.0
2013-12-30 11:05:00,15.72,15.72,15.72,15.72,12000.0,14.3459,14.3459,14.3459,14.3459,12000.0
2013-12-30 11:10:00,15.72,15.73,15.72,15.73,16000.0,14.3459,14.355,14.3459,14.355,16000.0
2013-12-30 11:15:00,15.74,15.75,15.74,15.75,68400.0,14.3641,14.3733,14.3641,14.3733,68400.0
2013-12-30 11:20:00,15.75,15.75,15.74,15.74,27200.0,14.3733,14.3733,14.3641,14.3641,27200.0
2013-12-30 11:25:00,15.74,15.74,15.72,15.72,41200.0,14.3641,14.3641,14.3459,14.3459,41200.0
2013-12-30 11:30:00,15.74,15.75,15.71,15.71,28800.0,14.3641,14.3733,14.3368,14.3368,28800.0
2013-12-30 11:35:00,15.71,15.72,15.7,15.7,73600.0,14.3368,14.3459,14.3276,14.3276,73600.0
2013-12-30 11:40:00,15.7,15.71,15.7,15.71,17600.0,14.3276,14.3368,14.3276,14.3368,17600.0
2013-12-30 11:45:00,15.72,15.72,15.71,15.71,9200.0,14.3459,14.3459,14.3368,14.3368,9200.0
2013-12-30 11:50:00,15.71,15.72,15.71,15.72,35600.0,14.3368,14.3459,14.3368,14.3459,35600.0
2013-12-30 11:55:00,15.71,15.72,15.71,15.72,16000.0,14.3368,14.3459,14.3368,14.3459,16000.0
2013-12-30 12:00:00,15.72,15.72,15.71,15.72,8400.0,14.3459,14.3459,14.3368,14.3459,8400.0
2013-12-30 12:05:00,15.72,15.72,15.72,15.72,4400.0,14.3459,14.3459,14.3459,14.3459,4400.0
2013-12-30 12:10:00,15.72,15.72,15.71,15.72,12000.0,14.3459,14.3459,14.3368,14.3459,12000.0
2013-12-30 12:15:00,15.72,15.72,15.71,15.71,7200.0,14.3459,14.3459,14.3368,14.3368,7200.0
2013-12-30 12:20:00,15.71,15.71,15.7,15.7,20400.0,14.3368,14.3368,14.3276,14.3276,20400.0
2013-12-30 12:25:00,15.7,15.7,15.69,15.7,22800.0,14.3276,14.3276,14.3185,14.3276,22800.0
2013-12-30 12:30:00,15.69,15.7,15.69,15.7,8400.0,14.3185,14.3276,14.3185,14.3276,8400.0
2013-12-30 12:35:00,15.7,15.7,15.69,15.69,34000.0,14.3276,14.3276,14.3185,14.3185,34000.0
2013-12-30 12:40:00,15.7,15.7,15.7,15.7,400.0,14.3276,14.3276,14.3276,14.3276,400.0
2013-12-30 12:45:00,15.69,15.69,15.68,15.68,18400.0,14.3185,14.3185,14.3094,14.3094,18400.0
2013-12-30 12:50:00,15.68,15.69,15.68,15.69,7200.0,14.3094,14.3185,14.3094,14.3185,7200.0
2013-12-30 12:55:00,15.69,15.69,15.69,15.69,4400.0,14.3185,14.3185,14.3185,14.3185,4400.0
2013-12-30 13:00:00,15.69,15.69,15.69,15.69,10400.0,14.3185,14.3185,14.3185,14.3185,10400.0
2013-12-30 13:05:00,15.69,15.7,15.69,15.7,5600.0,14.3185,14.3276,14.3185,14.3276,5600.0
2013-12-30 13:10:00,15.69,15.71,15.69,15.71,96000.0,14.3185,14.3368,14.3185,14.3368,96000.0
2013-12-30 13:15:00,15.71,15.71,15.7,15.7,13200.0,14.3368,14.3368,14.3276,14.3276,13200.0
2013-12-30 13:20:00,15.7,15.71,15.7,15.7,4400.0,14.3276,14.3368,14.3276,14.3276,4400.0
2013-12-30 13:25:00,15.7,15.7,15.7,15.7,1600.0,14.3276,14.3276,14.3276,14.3276,1600.0
2013-12-30 13:30:00,15.7,15.71,15.7,15.71,18800.0,14.3276,14.3368,14.3276,14.3368,18800.0
2013-12-30 13:35:00,15.71,15.71,15.7,15.7,20400.0,14.3368,14.3368,14.3276,14.3276,20400.0
2013-12-30 13:40:00,15.69,15.69,15.68,15.68,24000.0,14.3185,14.3185,14.3094,14.3094,24000.0
2013-12-30 13:45:00,15.69,15.7,15.69,15.7,13200.0,14.3185,14.3276,14.3185,14.3276,13200.0
2013-12-30 13:50:00,15.7,15.7,15.7,15.7,14000.0,14.3276,14.3276,14.3276,14.3276,14000.0
2013-12-30 13:55:00,15.7,15.71,15.7,15.7,11600.0,14.3276,14.3368,14.3276,14.3276,11600.0
2013-12-30 14:00:00,15.7,15.72,15.7,15.72,16400.0,14.3276,14.3459,14.3276,14.3459,16400.0
2013-12-30 14:05:00,15.72,15.72,15.71,15.72,16000.0,14.3459,14.3459,14.3368,14.3459,16000.0
2013-12-30 14:10:00,15.72,15.72,15.71,15.72,15200.0,14.3459,14.3459,14.3368,14.3459,15200.0
2013-12-30 14:15:00,15.72,15.72,15.71,15.71,9200.0,14.3459,14.3459,14.3368,14.3368,9200.0
2013-12-30 14:20:00,15.72,15.72,15.71,15.72,8400.0,14.3459,14.3459,14.3368,14.3459,8400.0
2013-12-30 14:25:00,15.72,15.72,15.71,15.72,12000.0,14.3459,14.3459,14.3368,14.3459,12000.0
2013-12-30 14:30:00,15.72,15.73,15.72,15.73,14000.0,14.3459,14.355,14.3459,14.355,14000.0
2013-12-30 14:35:00,15.73,15.74,15.73,15.73,17200.0,14.355,14.3641,14.355,14.355,17200.0
2013-12-30 14:40:00,15.74,15.75,15.74,15.74,39600.0,14.3641,14.3733,14.3641,14.3641,39600.0
2013-12-30 14:45:00,15.75,15.75,15.74,15.75,36000.0,14.3733,14.3733,14.3641,14.3733,36000.0
2013-12-30 14:50:00,15.74,15.75,15.74,15.75,8400.0,14.3641,14.3733,14.3641,14.3733,8400.0
2013-12-30 14:55:00,15.74,15.74,15.74,15.74,16800.0,14.3641,14.3641,14.3641,14.3641,16800.0
2013-12-30 15:00:00,15.74,15.74,15.74,15.74,4400.0,14.3641,14.3641,14.3641,14.3641,4400.0
2013-12-30 15:05:00,15.74,15.74,15.72,15.72,27600.0,14.3641,14.3641,14.3459,14.3459,27600.0
2013-12-30 15:10:00,15.72,15.72,15.72,15.72,27600.0,14.3459,14.3459,14.3459,14.3459,27600.0
2013-12-30 15:15:00,15.72,15.72,15.72,15.72,4400.0,14.3459,14.3459,14.3459,14.3459,4400.0
2013-12-30 15:20:00,15.71,15.73,15.71,15.72,32000.0,14.3368,14.355,14.3368,14.3459,32000.0
2013-12-30 15:25:00,15.73,15.73,15.72,15.72,7600.0,14.355,14.355,14.3459,14.3459,7600.0
2013-12-30 15:30:00,15.72,15.72,15.71,15.72,18000.0,14.3459,14.3459,14.3368,14.3459,18000.0
2013-12-30 15:35:00,15.72,15.72,15.7,15.7,16400.0,14.3459,14.3459,14.3276,14.3276,16400.0
2013-12-30 15:40:00,15.71,15.71,15.7,15.71,12400.0,14.3368,14.3368,14.3276,14.3368,12400.0
2013-12-30 15:45:00,15.71,15.72,15.7,15.72,52000.0,14.3368,14.3459,14.3276,14.3459,52000.0
2013-12-30 15:50:00,15.72,15.72,15.71,15.72,119200.0,14.3459,14.3459,14.3368,14.3459,119200.0
2013-12-30 15:55:00,15.72,15.74,15.72,15.74,152400.0,14.3459,14.3641,14.3459,14.3641,152400.0
2013-12-31 09:30:00,15.81,15.83,15.8,15.81,98400.0,14.428,14.4463,14.4189,14.428,98400.0
2013-12-31 09:35:00,15.81,15.81,15.79,15.79,78000.0,14.428,14.428,14.4098,14.4098,78000.0
2013-12-31 09:40:00,15.8,15.8,15.76,15.79,50800.0,14.4189,14.4189,14.3824,14.4098,50800.0
2013-12-31 09:45:00,15.79,15.8,15.78,15.78,16800.0,14.4098,14.4189,14.4006,14.4006,16800.0
2013-12-31 09:50:00,15.79,15.81,15.79,15.8,46400.0,14.4098,14.428,14.4098,14.4189,46400.0
2013-12-31 09:55:00,15.8,15.82,15.8,15.82,47600.0,14.4189,14.4372,14.4189,14.4372,47600.0
2013-12-31 10:00:00,15.83,15.86,15.82,15.85,133600.0,14.4463,14.4737,14.4372,14.4645,133600.0
2013-12-31 10:05:00,15.85,15.86,15.82,15.84,60800.0,14.4645,14.4737,14.4372,14.4554,60800.0
2013-12-31 10:10:00,15.84,15.85,15.84,15.85,68800.0,14.4554,14.4645,14.4554,14.4645,68800.0
2013-12-31 10:15:00,15.85,16.58,15.82,15.84,133600.0,14.4645,15.1307,14.4372,14.4554,133600.0
2013-12-31 10:20:00,15.84,15.85,15.83,15.83,55200.0,14.4554,14.4645,14.4463,14.4463,55200.0
2013-12-31 10:25:00,15.84,15.85,15.84,15.84,25200.0,14.4554,14.4645,14.4554,14.4554,25200.0
2013-12-31 10:30:00,15.84,15.86,15.84,15.84,20000.0,14.4554,14.4737,14.4554,14.4554,20000.0
2013-12-31 10:35:00,15.85,15.86,15.85,15.85,67200.0,14.4645,14.4737,14.4645,14.4645,67200.0
2013-12-31 10:40:00,15.85,15.86,15.85,15.86,17600.0,14.4645,14.4737,14.4645,14.4737,17600.0
2013-12-31 10:45:00,15.86,15.86,15.84,15.84,38000.0,14.4737,14.4737,14.4554,14.4554,38000.0
2013-12-31 10:50:00,15.84,15.85,15.84,15.85,10000.0,14.4554,14.4645,14.4554,14.4645,10000.0
2013-12-31 10:55:00,15.85,15.87,15.85,15.87,92000.0,14.4645,14.4828,14.4645,14.4828,92000.0
2013-12-31 11:00:00,15.87,15.9,15.87,15.89,148800.0,14.4828,14.5102,14.4828,14.501,148800.0
2013-12-31 11:05:00,15.9,15.9,15.89,15.9,16000.0,14.5102,14.5102,14.501,14.5102,16000.0
2013-12-31 11:10:00,15.9,15.94,15.9,15.92,82400.0,14.5102,14.5467,14.5102,14.5284,82400.0
2013-12-31 11:15:00,15.92,15.92,15.91,15.92,19200.0,14.5284,14.5284,14.5193,14.5284,19200.0
2013-12-31 11:20:00,15.92,15.92,15.9,15.9,97600.0,14.5284,14.5284,14.5102,14.5102,97600.0
2013-12-31 11:25:00,15.9,15.9,15.9,15.9,28400.0,14.5102,14.5102,14.5102,14.5102,28400.0
2013-12-31 11:30:00,15.91,15.91,15.9,15.91,40800.0,14.5193,14.5193,14.5102,14.5193,40800.0
2013-12-31 11:35:00,15.91,15.91,15.9,15.9,7600.0,14.5193,14.5193,14.5102,14.5102,7600.0
2013-12-31 11:40:00,15.9,15.9,15.9,15.9,138800.0,14.5102,14.5102,14.5102,14.5102,138800.0
2013-12-31 11:45:00,15.9,15.9,15.9,15.9,36000.0,14.5102,14.5102,14.5102,14.5102,36000.0
2013-12-31 11:50:00,15.89,15.9,15.89,15.9,1200.0,14.501,14.5102,14.501,14.5102,1200.0
2013-12-31 11:55:00,15.9,15.9,15.88,15.89,116000.0,14.5102,14.5102,14.4919,14.501,116000.0
2013-12-31 12:00:00,15.89,15.9,15.89,15.89,29200.0,14.501,14.5102,14.501,14.501,29200.0
2013-12-31 12:05:00,15.89,15.89,15.88,15.88,25600.0,14.501,14.501,14.4919,14.4919,25600.0
2013-12-31 12:10:00,15.88,15.89,15.88,15.89,35600.0,14.4919,14.501,14.4919,14.501,35600.0
2013-12-31 12:15:00,15.89,15.89,15.88,15.88,8000.0,14.501,14.501,14.4919,14.4919,8000.0
2013-12-31 12:20:00,15.88,15.88,15.88,15.88,8800.0,14.4919,14.4919,14.4919,14.4919,8800.0
2013-12-31 12:25:00,15.88,15.88,15.88,15.88,27600.0,14.4919,14.4919,14.4919,14.4919,27600.0
2013-12-31 12:30:00,15.88,15.9,15.88,15.9,25600.0,14.4919,14.5102,14.4919,14.5102,25600.0
2013-12-31 12:35:00,15.9,15.9,15.9,15.9,16000.0,14.5102,14.5102,14.5102,14.5102,16000.0
2013-12-31 12:40:00,15.9,15.9,15.87,15.87,41200.0,14.5102,14.5102,14.4828,14.4828,41200.0
2013-12-31 12:45:00,15.87,15.87,15.86,15.87,41600.0,14.4828,14.4828,14.4737,14.4828,41600.0
2013-12-31 12:50:00,15.87,15.88,15.87,15.87,79600.0,14.4828,14.4919,14.4828,14.4828,79600.0
2013-12-31 12:55:00,15.87,15.88,15.87,15.88,114800.0,14.4828,14.4919,14.4828,14.4919,114800.0
2013-12-31 13:00:00,15.88,15.88,15.86,15.87,26400.0,14.4919,14.4919,14.4737,14.4828,26400.0
2013-12-31 13:05:00,15.87,15.87,15.85,15.86,14000.0,14.4828,14.4828,14.4645,14.4737,14000.0
2013-12-31 13:10:00,15.86,15.87,15.86,15.86,10000.0,14.4737,14.4828,14.4737,14.4737,10000.0
2013-12-31 13:15:00,15.87,15.87,15.86,15.87,69600.0,14.4828,14.4828,14.4737,14.4828,69600.0
2013-12-31 13:20:00,15.87,15.88,15.87,15.88,5200.0,14.4828,14.4919,14.4828,14.4919,5200.0
2013-12-31 13:25:00,15.88,15.88,15.87,15.88,4800.0,14.4919,14.4919,14.4828,14.4919,4800.0
2013-12-31 13:30:00,15.88,15.88,15.88,15.88,31600.0,14.4919,14.4919,14.4919,14.4919,31600.0
2013-12-31 13:35:00,15.88,15.88,15.88,15.88,12800.0,14.4919,14.4919,14.4919,14.4919,12800.0
2013-12-31 13:40:00,15.88,15.88,15.87,15.87,20400.0,14.4919,14.4919,14.4828,14.4828,20400.0
2013-12-31 13:45:00,15.88,15.88,15.87,15.88,14400.0,14.4919,14.4919,14.4828,14.4919,14400.0
2013-12-31 13:50:00,15.88,15.89,15.88,15.88,17600.0,14.4919,14.501,14.4919,14.4919,17600.0
2013-12-31 13:55:00,15.88,15.88,15.88,15.88,8800.0,14.4919,14.4919,14.4919,14.4919,8800.0
2013-12-31 14:00:00,15.88,15.88,15.87,15.87,5200.0,14.4919,14.4919,14.4828,14.4828,5200.0
2013-12-31 14:05:00,15.87,15.87,15.87,15.87,52400.0,14.4828,14.4828,14.4828,14.4828,52400.0
2013-12-31 14:10:00,15.87,15.88,15.87,15.87,9200.0,14.4828,14.4919,14.4828,14.4828,9200.0
2013-12-31 14:15:00,15.88,15.88,15.87,15.87,14000.0,14.4919,14.4919,14.4828,14.4828,14000.0
2013-12-31 14:20:00,15.87,15.87,15.85,15.85,16800.0,14.4828,14.4828,14.4645,14.4645,16800.0
2013-12-31 14:25:00,15.85,15.85,15.82,15.83,111200.0,14.4645,14.4645,14.4372,14.4463,111200.0
2013-12-31 14:30:00,15.83,15.84,15.81,15.81,74000.0,14.4463,14.4554,14.428,14.428,74000.0
2013-12-31 14:35:00,15.81,15.81,15.8,15.8,102000.0,14.428,14.428,14.4189,14.4189,102000.0
2013-12-31 14:40:00,15.81,15.81,15.79,15.79,33200.0,14.428,14.428,14.4098,14.4098,33200.0
2013-12-31 14:45:00,15.79,15.79,15.77,15.78,447200.0,14.4098,14.4098,14.3915,14.4006,447200.0
2013-12-31 14:50:00,15.78,15.81,15.78,15.8,50400.0,14.4006,14.428,14.4006,14.4189,50400.0
2013-12-31 14:55:00,15.8,15.8,15.79,15.8,45200.0,14.4189,14.4189,14.4098,14.4189,45200.0
2013-12-31 15:00:00,15.8,15.81,15.79,15.79,18400.0,14.4189,14.428,14.4098,14.4098,18400.0
2013-12-31 15:05:00,15.79,15.79,15.77,15.78,52000.0,14.4098,14.4098,14.3915,14.4006,52000.0
2013-12-31 15:10:00,15.77,15.79,15.77,15.78,22400.0,14.3915,14.4098,14.3915,14.4006,22400.0
2013-12-31 15:15:00,15.78,15.81,15.77,15.8,73600.0,14.4006,14.428,14.3915,14.4189,73600.0
2013-12-31 15:20:00,15.8,15.83,15.8,15.82,74400.0,14.4189,14.4463,14.4189,14.4372,74400.0
2013-12-31 15:25:00,15.83,15.83,15.81,15.82,49600.0,14.4463,14.4463,14.428,14.4372,49600.0
2013-12-31 15:30:00,15.83,15.86,15.83,15.85,85200.0,14.4463,14.4737,14.4463,14.4645,85200.0
2013-12-31 15:35:00,15.85,15.86,15.84,15.85,69200.0,14.4645,14.4737,14.4554,14.4645,69200.0
2013-12-31 15:40:00,15.85,15.87,15.83,15.86,146800.0,14.4645,14.4828,14.4463,14.4737,146800.0
2013-12-31 15:45:00,15.86,15.96,15.86,15.93,234400.0,14.4737,14.5649,14.4737,14.5375,234400.0
2013-12-31 15:50:00,15.92,15.95,15.92,15.93,209200.0,14.5284,14.5558,14.5284,14.5375,209200.0
2013-12-31 15:55:00,15.93,15.94,15.86,15.93,446000.0,14.5375,14.5467,14.4737,14.5375,446000.0
2014-01-02 09:30:00,15.77,15.79,15.73,15.75,254800.0,14.3915,14.4098,14.355,14.3733,254800.0
2014-01-02 09:35:00,15.75,15.75,15.65,15.65,308000.0,14.3733,14.3733,14.282,14.282,308000.0
2014-01-02 09:40:00,15.64,15.67,15.6,15.67,477200.0,14.2729,14.3003,14.2364,14.3003,477200.0
2014-01-02 09:45:00,15.67,15.69,15.65,15.68,224800.0,14.3003,14.3185,14.282,14.3094,224800.0
2014-01-02 09:50:00,15.68,15.7,15.64,15.7,123200.0,14.3094,14.3276,14.2729,14.3276,123200.0
2014-01-02 09:55:00,15.7,15.7,15.67,15.67,152400.0,14.3276,14.3276,14.3003,14.3003,152400.0
2014-01-02 10:00:00,15.67,15.69,15.56,15.61,341200.0,14.3003,14.3185,14.1999,14.2455,341200.0
2014-01-02 10:05:00,15.61,15.63,15.6,15.63,75600.0,14.2455,14.2638,14.2364,14.2638,75600.0
2014-01-02 10:10:00,15.63,15.67,15.63,15.65,149200.0,14.2638,14.3003,14.2638,14.282,149200.0
2014-01-02 10:15:00,15.65,15.67,15.64,15.64,88800.0,14.282,14.3003,14.2729,14.2729,88800.0
2014-01-02 10:20:00,15.65,15.67,15.62,15.63,55600.0,14.282,14.3003,14.2546,14.2638,55600.0
2014-01-02 10:25:00,15.63,15.65,15.61,15.64,73200.0,14.2638,14.282,14.2455,14.2729,73200.0
2014-01-02 10:30:00,15.63,15.64,15.61,15.63,49200.0,14.2638,14.2729,14.2455,14.2638,49200.0
2014-01-02 10:35:00,15.63,15.63,15.61,15.62,45200.0,14.2638,14.2638,14.2455,14.2546,45200.0
2014-01-02 10:40:00,15.63,15.7,15.63,15.69,121600.0,14.2638,14.3276,14.2638,14.3185,121600.0
2014-01-02 10:45:00,15.68,15.68,15.66,15.66,131200.0,14.3094,14.3094,14.2911,14.2911,131200.0
2014-01-02 10:50:00,15.67,15.67,15.63,15.65,123200.0,14.3003,14.3003,14.2638,14.282,123200.0
2014-01-02 10:55:00,15.65,15.65,15.64,15.65,62000.0,14.282,14.282,14.2729,14.282,62000.0
2014-01-02 11:00:00,15.65,15.65,15.61,15.62,78000.0,14.282,14.282,14.2455,14.2546,78000.0
2014-01-02 11:05:00,15.62,15.66,15.61,15.65,90000.0,14.2546,14.2911,14.2455,14.282,90000.0
2014-01-02 11:10:00,15.64,15.65,15.63,15.64,29200.0,14.2729,14.282,14.2638,14.2729,29200.0
2014-01-02 11:15:00,15.64,15.66,15.63,15.65,29600.0,14.2729,14.2911,14.2638,14.282,29600.0
2014-01-02 11:20:00,15.67,15.67,15.65,15.65,24400.0,14.3003,14.3003,14.282,14.282,24400.0
2014-01-02 11:25:00,15.66,15.66,15.63,15.63,50000.0,14.2911,14.2911,14.2638,14.2638,50000.0
2014-01-02 11:30:00,15.63,15.63,15.59,15.6,80400.0,14.2638,14.2638,14.2273,14.2364,80400.0
2014-01-02 11:35:00,15.6,15.61,15.59,15.6,34400.0,14.2364,14.2455,14.2273,14.2364,34400.0
2014-01-02 11:40:00,15.6,15.62,15.59,15.62,38000.0,14.2364,14.2546,14.2273,14.2546,38000.0
2014-01-02 11:45:00,15.61,15.61,15.56,15.56,106800.0,14.2455,14.2455,14.1999,14.1999,106800.0
2014-01-02 11:50:00,15.56,15.56,15.5,15.52,142800.0,14.1999,14.1999,14.1451,14.1634,142800.0
2014-01-02 11:55:00,15.52,15.53,15.49,15.53,180000.0,14.1634,14.1725,14.136,14.1725,180000.0
2014-01-02 12:00:00,15.53,15.54,15.52,15.54,73200.0,14.1725,14.1816,14.1634,14.1816,73200.0
2014-01-02 12:05:00,15.54,15.55,15.54,15.55,55600.0,14.1816,14.1908,14.1816,14.1908,55600.0
2014-01-02 12:10:00,15.55,15.55,15.53,15.53,20000.0,14.1908,14.1908,14.1725,14.1725,20000.0
2014-01-02 12:15:00,15.53,15.53,15.51,15.52,28400.0,14.1725,14.1725,14.1542,14.1634,28400.0
2014-01-02 12:20:00,15.52,15.53,15.51,15.52,57600.0,14.1634,14.1725,14.1542,14.1634,57600.0
2014-01-02 12:25:00,15.52,15.52,15.49,15.5,93200.0,14.1634,14.1634,14.136,14.1451,93200.0
2014-01-02 12:30:00,15.5,15.5,15.46,15.49,134000.0,14.1451,14.1451,14.1086,14.136,134000.0
2014-01-02 12:35:00,15.49,15.51,15.49,15.51,28000.0,14.136,14.1542,14.136,14.1542,28000.0
2014-01-02 12:40:00,15.51,15.51,15.46,15.47,68000.0,14.1542,14.1542,14.1086,14.1177,68000.0
2014-01-02 12:45:00,15.47,15.5,15.47,15.49,47200.0,14.1177,14.1451,14.1177,14.136,47200.0
2014-01-02 12:50:00,15.49,15.51,15.48,15.51,47600.0,14.136,14.1542,14.1269,14.1542,47600.0
2014-01-02 12:55:00,15.51,15.53,15.49,15.53,62800.0,14.1542,14.1725,14.136,14.1725,62800.0
2014-01-02 13:00:00,15.52,15.54,15.52,15.53,27600.0,14.1634,14.1816,14.1634,14.1725,27600.0
2014-01-02 13:05:00,15.53,15.53,15.51,15.52,37600.0,14.1725,14.1725,14.1542,14.1634,37600.0
2014-01-02 13:10:00,15.51,15.51,15.51,15.51,17200.0,14.1542,14.1542,14.1542,14.1542,17200.0
2014-01-02 13:15:00,15.5,15.5,15.49,15.5,46000.0,14.1451,14.1451,14.136,14.1451,46000.0
2014-01-02 13:20:00,15.5,15.52,15.48,15.49,38000.0,14.1451,14.1634,14.1269,14.136,38000.0
2014-01-02 13:25:00,15.49,15.49,15.48,15.49,20400.0,14.136,14.136,14.1269,14.136,20400.0
2014-01-02 13:30:00,15.49,15.49,15.46,15.48,58000.0,14.136,14.136,14.1086,14.1269,58000.0
2014-01-02 13:35:00,15.48,15.49,15.47,15.47,46800.0,14.1269,14.136,14.1177,14.1177,46800.0
2014-01-02 13:40:00,15.48,15.48,15.47,15.47,29600.0,14.1269,14.1269,14.1177,14.1177,29600.0
2014-01-02 13:45:00,15.47,15.53,15.45,15.51,84400.0,14.1177,14.1725,14.0995,14.1542,84400.0
2014-01-02 13:50:00,15.52,15.53,15.49,15.49,74800.0,14.1634,14.1725,14.136,14.136,74800.0
2014-01-02 13:55:00,15.49,15.51,15.49,15.51,36000.0,14.136,14.1542,14.136,14.1542,36000.0
2014-01-02 14:00:00,15.52,15.54,15.52,15.52,87600.0,14.1634,14.1816,14.1634,14.1634,87600.0
2014-01-02 14:05:00,15.53,15.54,15.53,15.53,30800.0,14.1725,14.1816,14.1725,14.1725,30800.0
2014-01-02 14:10:00,15.53,15.54,15.5,15.5,55600.0,14.1725,14.1816,14.1451,14.1451,55600.0
2014-01-02 14:15:00,15.5,15.5,15.41,15.42,197200.0,14.1451,14.1451,14.063,14.0721,197200.0
2014-01-02 14:20:00,15.42,15.45,15.39,15.45,141600.0,14.0721,14.0995,14.0447,14.0995,141600.0
2014-01-02 14:25:00,15.44,15.44,15.43,15.43,22400.0,14.0904,14.0904,14.0812,14.0812,22400.0
2014-01-02 14:30:00,15.43,15.46,15.43,15.46,31200.0,14.0812,14.1086,14.0812,14.1086,31200.0
2014-01-02 14:35:00,15.47,15.47,15.45,15.46,23200.0,14.1177,14.1177,14.0995,14.1086,23200.0
2014-01-02 14:40:00,15.46,15.49,15.46,15.48,57600.0,14.1086,14.136,14.1086,14.1269,57600.0
2014-01-02 14:45:00,15.48,15.5,15.47,15.49,48800.0,14.1269,14.1451,14.1177,14.136,48800.0
2014-01-02 14:50:00,15.49,15.5,15.49,15.49,25200.0,14.136,14.1451,14.136,14.136,25200.0
2014-01-02 14:55:00,15.49,15.49,15.46,15.47,120800.0,14.136,14.136,14.1086,14.1177,120800.0
2014-01-02 15:00:00,15.47,15.49,15.46,15.47,25600.0,14.1177,14.136,14.1086,14.1177,25600.0
2014-01-02 15:05:00,15.47,15.49,15.46,15.49,23200.0,14.1177,14.136,14.1086,14.136,23200.0
2014-01-02 15:10:00,15.49,15.53,15.49,15.52,78400.0,14.136,14.1725,14.136,14.1634,78400.0
2014-01-02 15:15:00,15.52,15.56,15.52,15.56,82400.0,14.1634,14.1999,14.1634,14.1999,82400.0
2014-01-02 15:20:00,15.55,15.56,15.54,15.54,50400.0,14.1908,14.1999,14.1816,14.1816,50400.0
2014-01-02 15:25:00,15.54,15.55,15.53,15.53,16800.0,14.1816,14.1908,14.1725,14.1725,16800.0
2014-01-02 15:30:00,15.52,15.53,15.5,15.52,65600.0,14.1634,14.1725,14.1451,14.1634,65600.0
2014-01-02 15:35:00,15.52,15.53,15.48,15.49,108400.0,14.1634,14.1725,14.1269,14.136,108400.0
2014-01-02 15:40:00,15.49,15.52,15.49,15.52,59200.0,14.136,14.1634,14.136,14.1634,59200.0
2014-01-02 15:45:00,15.52,15.57,15.51,15.55,155600.0,14.1634,14.209,14.1542,14.1908,155600.0
2014-01-02 15:50:00,15.55,15.56,15.52,15.54,188000.0,14.1908,14.1999,14.1634,14.1816,188000.0
2014-01-02 15:55:00,15.54,15.55,15.49,15.5,384800.0,14.1816,14.1908,14.136,14.1451,384800.0
2014-01-03 09:30:00,15.58,15.59,15.55,15.58,174800.0,14.2181,14.2273,14.1908,14.2181,174800.0
2014-01-03 09:35:00,15.59,15.65,15.59,15.64,161600.0,14.2273,14.282,14.2273,14.2729,161600.0
2014-01-03 09:40:00,15.64,15.64,15.61,15.61,188000.0,14.2729,14.2729,14.2455,14.2455,188000.0
2014-01-03 09:45:00,15.62,15.63,15.61,15.63,65200.0,14.2546,14.2638,14.2455,14.2638,65200.0
2014-01-03 09:50:00,15.63,15.65,15.61,15.61,75200.0,14.2638,14.282,14.2455,14.2455,75200.0
2014-01-03 09:55:00,15.61,15.64,15.61,15.63,74000.0,14.2455,14.2729,14.2455,14.2638,74000.0
2014-01-03 10:00:00,15.64,15.67,15.63,15.65,71200.0,14.2729,14.3003,14.2638,14.282,71200.0
2014-01-03 10:05:00,15.66,15.66,15.61,15.62,103600.0,14.2911,14.2911,14.2455,14.2546,103600.0
2014-01-03 10:10:00,15.62,15.63,15.61,15.62,50400.0,14.2546,14.2638,14.2455,14.2546,50400.0
2014-01-03 10:15:00,15.63,15.63,15.6,15.62,40800.0,14.2638,14.2638,14.2364,14.2546,40800.0
2014-01-03 10:20:00,15.61,15.62,15.6,15.62,30000.0,14.2455,14.2546,14.2364,14.2546,30000.0
2014-01-03 10:25:00,15.61,15.62,15.6,15.62,23200.0,14.2455,14.2546,14.2364,14.2546,23200.0
2014-01-03 10:30:00,15.62,15.63,15.61,15.63,29600.0,14.2546,14.2638,14.2455,14.2638,29600.0
2014-01-03 10:35:00,15.63,15.63,15.61,15.61,56400.0,14.2638,14.2638,14.2455,14.2455,56400.0
2014-01-03 10:40:00,15.62,15.65,15.62,15.64,36000.0,14.2546,14.282,14.2546,14.2729,36000.0
2014-01-03 10:45:00,15.62,15.63,15.58,15.59,31200.0,14.2546,14.2638,14.2181,14.2273,31200.0
2014-01-03 10:50:00,15.59,15.61,15.58,15.6,24000.0,14.2273,14.2455,14.2181,14.2364,24000.0
2014-01-03 10:55:00,15.59,15.61,15.58,15.61,14800.0,14.2273,14.2455,14.2181,14.2455,14800.0
2014-01-03 11:00:00,15.62,15.62,15.62,15.62,3200.0,14.2546,14.2546,14.2546,14.2546,3200.0
2014-01-03 11:05:00,15.62,15.63,15.6,15.63,17200.0,14.2546,14.2638,14.2364,14.2638,17200.0
2014-01-03 11:10:00,15.62,15.62,15.59,15.59,24000.0,14.2546,14.2546,14.2273,14.2273,24000.0
2014-01-03 11:15:00,15.59,15.59,15.54,15.55,64400.0,14.2273,14.2273,14.1816,14.1908,64400.0
2014-01-03 11:20:00,15.55,15.56,15.54,15.55,16800.0,14.1908,14.1999,14.1816,14.1908,16800.0
2014-01-03 11:25:00,15.55,15.55,15.49,15.5,141200.0,14.1908,14.1908,14.136,14.1451,141200.0
2014-01-03 11:30:00,15.5,15.51,15.49,15.49,125200.0,14.1451,14.1542,14.136,14.136,125200.0
2014-01-03 11:35:00,15.49,15.51,15.49,15.51,76000.0,14.136,14.1542,14.136,14.1542,76000.0
2014-01-03 11:40:00,15.49,15.5,15.49,15.49,44800.0,14.136,14.1451,14.136,14.136,44800.0
2014-01-03 11:45:00,15.49,15.49,15.46,15.47,120800.0,14.136,14.136,14.1086,14.1177,120800.0
2014-01-03 11:50:00,15.47,15.48,15.47,15.48,59200.0,14.1177,14.1269,14.1177,14.1269,59200.0
2014-01-03 11:55:00,15.47,15.48,15.44,15.45,94000.0,14.1177,14.1269,14.0904,14.0995,94000.0
2014-01-03 12:00:00,15.45,15.45,15.44,15.44,24800.0,14.0995,14.0995,14.0904,14.0904,24800.0
2014-01-03 12:05:00,15.44,15.46,15.43,15.45,53200.0,14.0904,14.1086,14.0812,14.0995,53200.0
2014-01-03 12:10:00,15.46,15.47,15.46,15.46,63200.0,14.1086,14.1177,14.1086,14.1086,63200.0
2014-01-03 12:15:00,15.46,15.47,15.45,15.47,42400.0,14.1086,14.1177,14.0995,14.1177,42400.0
2014-01-03 12:20:00,15.46,15.48,15.46,15.48,16800.0,14.1086,14.1269,14.1086,14.1269,16800.0
2014-01-03 12:25:00,15.48,15.49,15.47,15.49,35200.0,14.1269,14.136,14.1177,14.136,35200.0
2014-01-03 12:30:00,15.49,15.49,15.48,15.49,50400.0,14.136,14.136,14.1269,14.136,50400.0
2014-01-03 12:35:00,15.49,15.51,15.49,15.51,65200.0,14.136,14.1542,14.136,14.1542,65200.0
2014-01-03 12:40:00,15.51,15.52,15.5,15.51,39200.0,14.1542,14.1634,14.1451,14.1542,39200.0
2014-01-03 12:45:00,15.5,15.51,15.5,15.51,31200.0,14.1451,14.1542,14.1451,14.1542,31200.0
2014-01-03 12:50:00,15.51,15.52,15.51,15.51,20400.0,14.1542,14.1634,14.1542,14.1542,20400.0
2014-01-03 12:55:00,15.5,15.51,15.48,15.48,16000.0,14.1451,14.1542,14.1269,14.1269,16000.0
2014-01-03 13:00:00,15.49,15.49,15.48,15.49,8800.0,14.136,14.136,14.1269,14.136,8800.0
2014-01-03 13:05:00,15.49,15.49,15.49,15.49,27200.0,14.136,14.136,14.136,14.136,27200.0
2014-01-03 13:10:00,15.49,15.49,15.49,15.49,800.0,14.136,14.136,14.136,14.136,800.0
2014-01-03 13:15:00,15.48,15.49,15.47,15.49,36400.0,14.1269,14.136,14.1177,14.136,36400.0
2014-01-03 13:20:00,15.49,15.49,15.47,15.49,21600.0,14.136,14.136,14.1177,14.136,21600.0
2014-01-03 13:25:00,15.49,15.5,15.49,15.49,33600.0,14.136,14.1451,14.136,14.136,33600.0
2014-01-03 13:30:00,15.48,15.48,15.45,15.45,43600.0,14.1269,14.1269,14.0995,14.0995,43600.0
2014-01-03 13:35:00,15.45,15.47,15.45,15.47,12400.0,14.0995,14.1177,14.0995,14.1177,12400.0
2014-01-03 13:40:00,15.47,15.47,15.44,15.46,34000.0,14.1177,14.1177,14.0904,14.1086,34000.0
2014-01-03 13:45:00,15.46,15.47,15.45,15.47,11200.0,14.1086,14.1177,14.0995,14.1177,11200.0
2014-01-03 13:50:00,15.47,15.48,15.47,15.48,11200.0,14.1177,14.1269,14.1177,14.1269,11200.0
2014-01-03 13:55:00,15.48,15.48,15.47,15.48,55200.0,14.1269,14.1269,14.1177,14.1269,55200.0
2014-01-03 14:00:00,15.48,15.51,15.48,15.5,40000.0,14.1269,14.1542,14.1269,14.1451,40000.0
2014-01-03 14:05:00,15.5,15.5,15.47,15.47,18000.0,14.1451,14.1451,14.1177,14.1177,18000.0
2014-01-03 14:10:00,15.48,15.49,15.47,15.49,43200.0,14.1269,14.136,14.1177,14.136,43200.0
2014-01-03 14:15:00,15.5,15.5,15.49,15.49,27200.0,14.1451,14.1451,14.136,14.136,27200.0
2014-01-03 14:20:00,15.49,15.49,15.49,15.49,12400.0,14.136,14.136,14.136,14.136,12400.0
2014-01-03 14:25:00,15.49,15.49,15.49,15.49,22800.0,14.136,14.136,14.136,14.136,22800.0
2014-01-03 14:30:00,15.49,15.51,15.48,15.49,33600.0,14.136,14.1542,14.1269,14.136,33600.0
2014-01-03 14:35:00,15.49,15.51,15.49,15.51,31600.0,14.136,14.1542,14.136,14.1542,31600.0
2014-01-03 14:40:00,15.51,15.53,15.51,15.53,81200.0,14.1542,14.1725,14.1542,14.1725,81200.0
2014-01-03 14:45:00,15.53,15.57,15.53,15.57,76000.0,14.1725,14.209,14.1725,14.209,76000.0
2014-01-03 14:50:00,15.58,15.6,15.58,15.6,85600.0,14.2181,14.2364,14.2181,14.2364,85600.0
2014-01-03 14:55:00,15.59,15.6,15.56,15.58,135600.0,14.2273,14.2364,14.1999,14.2181,135600.0
2014-01-03 15:00:00,15.57,15.57,15.56,15.56,21600.0,14.209,14.209,14.1999,14.1999,21600.0
2014-01-03 15:05:00,15.57,15.57,15.56,15.57,26400.0,14.209,14.209,14.1999,14.209,26400.0
2014-01-03 15:10:00,15.58,15.65,15.58,15.63,292400.0,14.2181,14.282,14.2181,14.2638,292400.0
2014-01-03 15:15:00,15.62,15.63,15.62,15.62,31200.0,14.2546,14.2638,14.2546,14.2546,31200.0
2014-01-03 15:20:00,15.62,15.63,15.61,15.62,32400.0,14.2546,14.2638,14.2455,14.2546,32400.0
2014-01-03 15:25:00,15.62,15.62,15.59,15.61,40000.0,14.2546,14.2546,14.2273,14.2455,40000.0
2014-01-03 15:30:00,15.61,15.63,15.6,15.62,48800.0,14.2455,14.2638,14.2364,14.2546,48800.0
2014-01-03 15:35:00,15.61,15.63,15.61,15.61,51600.0,14.2455,14.2638,14.2455,14.2455,51600.0
2014-01-03 15:40:00,15.6,15.6,15.55,15.57,104400.0,14.2364,14.2364,14.1908,14.209,104400.0
2014-01-03 15:45:00,15.56,15.56,15.55,15.56,85200.0,14.1999,14.1999,14.1908,14.1999,85200.0
2014-01-03 15:50:00,15.56,15.56,15.51,15.51,160400.0,14.1999,14.1999,14.1542,14.1542,160400.0
2014-01-03 15:55:00,15.51,15.52,15.46,15.46,218000.0,14.1542,14.1634,14.1086,14.1086,218000.0
2014-01-06 09:30:00,15.64,15.65,15.6,15.6,121600.0,14.2729,14.282,14.2364,14.2364,121600.0
2014-01-06 09:35:00,15.6,15.62,15.55,15.55,128800.0,14.2364,14.2546,14.1908,14.1908,128800.0
2014-01-06 09:40:00,15.56,15.56,15.47,15.49,237600.0,14.1999,14.1999,14.1177,14.136,237600.0
2014-01-06 09:45:00,15.49,15.5,15.46,15.49,100400.0,14.136,14.1451,14.1086,14.136,100400.0
2014-01-06 09:50:00,15.47,15.51,15.45,15.49,289600.0,14.1177,14.1542,14.0995,14.136,289600.0
2014-01-06 09:55:00,15.49,15.51,15.49,15.51,47200.0,14.136,14.1542,14.136,14.1542,47200.0
2014-01-06 10:00:00,15.49,15.5,15.44,15.47,194400.0,14.136,14.1451,14.0904,14.1177,194400.0
2014-01-06 10:05:00,15.47,15.49,15.45,15.48,107600.0,14.1177,14.136,14.0995,14.1269,107600.0
2014-01-06 10:10:00,15.46,15.5,15.46,15.47,100800.0,14.1086,14.1451,14.1086,14.1177,100800.0
2014-01-06 10:15:00,15.47,15.53,15.46,15.52,175200.0,14.1177,14.1725,14.1086,14.1634,175200.0
2014-01-06 10:20:00,15.52,15.54,15.52,15.53,136800.0,14.1634,14.1816,14.1634,14.1725,136800.0
2014-01-06 10:25:00,15.53,15.54,15.5,15.52,163200.0,14.1725,14.1816,14.1451,14.1634,163200.0
2014-01-06 10:30:00,15.52,15.54,15.51,15.52,90000.0,14.1634,14.1816,14.1542,14.1634,90000.0
2014-01-06 10:35:00,15.52,15.54,15.51,15.51,77600.0,14.1634,14.1816,14.1542,14.1542,77600.0
2014-01-06 10:40:00,15.5,15.51,15.49,15.49,68000.0,14.1451,14.1542,14.136,14.136,68000.0
2014-01-06 10:45:00,15.48,15.48,15.45,15.46,40800.0,14.1269,14.1269,14.0995,14.1086,40800.0
2014-01-06 10:50:00,15.46,15.49,15.45,15.49,129200.0,14.1086,14.136,14.0995,14.136,129200.0
2014-01-06 10:55:00,15.48,15.48,15.4,15.4,210000.0,14.1269,14.1269,14.0539,14.0539,210000.0
2014-01-06 11:00:00,15.4,15.44,15.4,15.42,99200.0,14.0539,14.0904,14.0539,14.0721,99200.0
2014-01-06 11:05:00,15.42,15.43,15.4,15.42,76400.0,14.0721,14.0812,14.0539,14.0721,76400.0
2014-01-06 11:10:00,15.4,15.41,15.36,15.37,244800.0,14.0539,14.063,14.0174,14.0265,244800.0
2014-01-06 11:15:00,15.37,15.37,15.29,15.32,235600.0,14.0265,14.0265,13.9535,13.9809,235600.0
2014-01-06 11:20:00,15.31,15.33,15.3,15.32,144000.0,13.9717,13.99,13.9626,13.9809,144000.0
2014-01-06 11:25:00,15.31,15.34,15.28,15.33,119200.0,13.9717,13.9991,13.9444,13.99,119200.0
2014-01-06 11:30:00,15.33,15.35,15.33,15.34,47600.0,13.99,14.0082,13.99,13.9991,47600.0
2014-01-06 11:35:00,15.33,15.34,15.3,15.33,104000.0,13.99,13.9991,13.9626,13.99,104000.0
2014-01-06 11:40:00,15.33,15.34,15.31,15.32,80400.0,13.99,13.9991,13.9717,13.9809,80400.0
2014-01-06 11:45:00,15.31,15.33,15.3,15.32,96800.0,13.9717,13.99,13.9626,13.9809,96800.0
2014-01-06 11:50:00,15.32,15.35,15.32,15.35,67600.0,13.9809,14.0082,13.9809,14.0082,67600.0
2014-01-06 11:55:00,15.35,15.36,15.35,15.36,61200.0,14.0082,14.0174,14.0082,14.0174,61200.0
2014-01-06 12:00:00,15.36,15.36,15.33,15.34,57200.0,14.0174,14.0174,13.99,13.9991,57200.0
2014-01-06 12:05:00,15.35,15.37,15.35,15.35,62000.0,14.0082,14.0265,14.0082,14.0082,62000.0
2014-01-06 12:10:00,15.35,15.36,15.33,15.35,64800.0,14.0082,14.0174,13.99,14.0082,64800.0
2014-01-06 12:15:00,15.35,15.36,15.35,15.36,28000.0,14.0082,14.0174,14.0082,14.0174,28000.0
2014-01-06 12:20:00,15.35,15.38,15.35,15.36,39600.0,14.0082,14.0356,14.0082,14.0174,39600.0
2014-01-06 12:25:00,15.37,15.37,15.34,15.34,34000.0,14.0265,14.0265,13.9991,13.9991,34000.0
2014-01-06 12:30:00,15.34,15.34,15.31,15.33,143600.0,13.9991,13.9991,13.9717,13.99,143600.0
2014-01-06 12:35:00,15.32,15.33,15.31,15.32,126800.0,13.9809,13.99,13.9717,13.9809,126800.0
2014-01-06 12:40:00,15.31,15.32,15.31,15.32,33200.0,13.9717,13.9809,13.9717,13.9809,33200.0
2014-01-06 12:45:00,15.32,15.32,15.3,15.32,46800.0,13.9809,13.9809,13.9626,13.9809,46800.0
2014-01-06 12:50:00,15.32,15.37,15.32,15.37,47600.0,13.9809,14.0265,13.9809,14.0265,47600.0
2014-01-06 12:55:00,15.36,15.37,15.34,15.35,76400.0,14.0174,14.0265,13.9991,14.0082,76400.0
2014-01-06 13:00:00,15.35,15.36,15.33,15.33,102400.0,14.0082,14.0174,13.99,13.99,102400.0
2014-01-06 13:05:00,15.34,15.35,15.32,15.32,31600.0,13.9991,14.0082,13.9809,13.9809,31600.0
2014-01-06 13:10:00,15.32,15.34,15.31,15.34,89200.0,13.9809,13.9991,13.9717,13.9991,89200.0
2014-01-06 13:15:00,15.34,15.37,15.33,15.36,39200.0,13.9991,14.0265,13.99,14.0174,39200.0
2014-01-06 13:20:00,15.36,15.37,15.35,15.36,55200.0,14.0174,14.0265,14.0082,14.0174,55200.0
2014-01-06 13:25:00,15.36,15.37,15.35,15.35,57600.0,14.0174,14.0265,14.0082,14.0082,57600.0
2014-01-06 13:30:00,15.35,15.36,15.33,15.33,73200.0,14.0082,14.0174,13.99,13.99,73200.0
2014-01-06 13:35:00,15.33,15.37,15.33,15.36,63600.0,13.99,14.0265,13.99,14.0174,63600.0
2014-01-06 13:40:00,15.37,15.38,15.36,15.36,29600.0,14.0265,14.0356,14.0174,14.0174,29600.0
2014-01-06 13:45:00,15.36,15.36,15.35,15.36,139200.0,14.0174,14.0174,14.0082,14.0174,139200.0
2014-01-06 13:50:00,15.36,15.45,15.36,15.42,290400.0,14.0174,14.0995,14.0174,14.0721,290400.0
2014-01-06 13:55:00,15.42,15.46,15.42,15.44,372400.0,14.0721,14.1086,14.0721,14.0904,372400.0
2014-01-06 14:00:00,15.44,15.46,15.43,15.43,78000.0,14.0904,14.1086,14.0812,14.0812,78000.0
2014-01-06 14:05:00,15.43,15.43,15.4,15.41,194800.0,14.0812,14.0812,14.0539,14.063,194800.0
2014-01-06 14:10:00,15.4,15.45,15.4,15.44,105600.0,14.0539,14.0995,14.0539,14.0904,105600.0
2014-01-06 14:15:00,15.44,15.44,15.41,15.41,34400.0,14.0904,14.0904,14.063,14.063,34400.0
2014-01-06 14:20:00,15.41,15.46,15.41,15.44,74800.0,14.063,14.1086,14.063,14.0904,74800.0
2014-01-06 14:25:00,15.44,15.44,15.41,15.43,50800.0,14.0904,14.0904,14.063,14.0812,50800.0
2014-01-06 14:30:00,15.43,15.45,15.42,15.43,45600.0,14.0812,14.0995,14.0721,14.0812,45600.0
2014-01-06 14:35:00,15.44,15.47,15.44,15.46,36800.0,14.0904,14.1177,14.0904,14.1086,36800.0
2014-01-06 14:40:00,15.47,15.5,15.47,15.48,68800.0,14.1177,14.1451,14.1177,14.1269,68800.0
2014-01-06 14:45:00,15.48,15.49,15.46,15.48,73600.0,14.1269,14.136,14.1086,14.1269,73600.0
2014-01-06 14:50:00,15.48,15.49,15.46,15.46,36800.0,14.1269,14.136,14.1086,14.1086,36800.0
2014-01-06 14:55:00,15.47,15.49,15.47,15.48,47200.0,14.1177,14.136,14.1177,14.1269,47200.0
2014-01-06 15:00:00,15.48,15.48,15.45,15.45,116400.0,14.1269,14.1269,14.0995,14.0995,116400.0
2014-01-06 15:05:00,15.44,15.46,15.43,15.44,64400.0,14.0904,14.1086,14.0812,14.0904,64400.0
2014-01-06 15:10:00,15.44,15.46,15.44,15.46,63600.0,14.0904,14.1086,14.0904,14.1086,63600.0
2014-01-06 15:15:00,15.46,15.48,15.46,15.47,36800.0,14.1086,14.1269,14.1086,14.1177,36800.0
2014-01-06 15:20:00,15.47,15.47,15.45,15.47,31600.0,14.1177,14.1177,14.0995,14.1177,31600.0
2014-01-06 15:25:00,15.47,15.47,15.45,15.47,66000.0,14.1177,14.1177,14.0995,14.1177,66000.0
2014-01-06 15:30:00,15.46,15.47,15.39,15.39,122400.0,14.1086,14.1177,14.0447,14.0447,122400.0
2014-01-06 15:35:00,15.39,15.41,15.39,15.41,100000.0,14.0447,14.063,14.0447,14.063,100000.0
2014-01-06 15:40:00,15.4,15.42,15.39,15.42,85600.0,14.0539,14.0721,14.0447,14.0721,85600.0
2014-01-06 15:45:00,15.42,15.44,15.42,15.42,48800.0,14.0721,14.0904,14.0721,14.0721,48800.0
2014-01-06 15:50:00,15.43,15.43,15.42,15.43,37600.0,14.0812,14.0812,14.0721,14.0812,37600.0
2014-01-06 15:55:00,15.43,15.43,15.35,15.35,413600.0,14.0812,14.0812,14.0082,14.0082,413600.0
2014-01-07 09:30:00,15.55,15.56,15.51,15.53,167200.0,14.1908,14.1999,14.1542,14.1725,167200.0
2014-01-07 09:35:00,15.55,15.58,15.55,15.57,132800.0,14.1908,14.2181,14.1908,14.209,132800.0
2014-01-07 09:40:00,15.58,15.59,15.56,15.57,132400.0,14.2181,14.2273,14.1999,14.209,132400.0
2014-01-07 09:45:00,15.58,15.6,15.58,15.58,134400.0,14.2181,14.2364,14.2181,14.2181,134400.0
2014-01-07 09:50:00,15.59,15.62,15.58,15.61,80000.0,14.2273,14.2546,14.2181,14.2455,80000.0
2014-01-07 09:55:00,15.61,15.65,15.61,15.65,123600.0,14.2455,14.282,14.2455,14.282,123600.0
2014-01-07 10:00:00,15.65,15.66,15.63,15.64,160400.0,14.282,14.2911,14.2638,14.2729,160400.0
2014-01-07 10:05:00,15.64,15.65,15.63,15.64,128000.0,14.2729,14.282,14.2638,14.2729,128000.0
2014-01-07 10:10:00,15.65,15.66,15.64,15.64,53200.0,14.282,14.2911,14.2729,14.2729,53200.0
2014-01-07 10:15:00,15.65,15.65,15.63,15.64,68800.0,14.282,14.282,14.2638,14.2729,68800.0
2014-01-07 10:20:00,15.65,15.67,15.65,15.67,71200.0,14.282,14.3003,14.282,14.3003,71200.0
2014-01-07 10:25:00,15.67,15.68,15.64,15.65,104400.0,14.3003,14.3094,14.2729,14.282,104400.0
2014-01-07 10:30:00,15.66,15.67,15.65,15.67,22000.0,14.2911,14.3003,14.282,14.3003,22000.0
2014-01-07 10:35:00,15.65,15.68,15.65,15.67,147200.0,14.282,14.3094,14.282,14.3003,147200.0
2014-01-07 10:40:00,15.67,15.71,15.67,15.7,156400.0,14.3003,14.3368,14.3003,14.3276,156400.0
2014-01-07 10:45:00,15.71,15.71,15.67,15.68,54800.0,14.3368,14.3368,14.3003,14.3094,54800.0
2014-01-07 10:50:00,15.68,15.68,15.67,15.68,32400.0,14.3094,14.3094,14.3003,14.3094,32400.0
2014-01-07 10:55:00,15.68,15.68,15.67,15.67,27600.0,14.3094,14.3094,14.3003,14.3003,27600.0
2014-01-07 11:00:00,15.68,15.68,15.65,15.66,76400.0,14.3094,14.3094,14.282,14.2911,76400.0
2014-01-07 11:05:00,15.67,15.67,15.65,15.65,40000.0,14.3003,14.3003,14.282,14.282,40000.0
2014-01-07 11:10:00,15.66,15.67,15.65,15.67,47600.0,14.2911,14.3003,14.282,14.3003,47600.0
2014-01-07 11:15:00,15.66,15.67,15.65,15.67,33600.0,14.2911,14.3003,14.282,14.3003,33600.0
2014-01-07 11:20:00,15.67,15.67,15.65,15.65,32400.0,14.3003,14.3003,14.282,14.282,32400.0
2014-01-07 11:25:00,15.65,15.65,15.63,15.64,59200.0,14.282,14.282,14.2638,14.2729,59200.0
2014-01-07 11:30:00,15.63,15.65,15.63,15.65,21600.0,14.2638,14.282,14.2638,14.282,21600.0
2014-01-07 11:35:00,15.65,15.65,15.64,15.64,96800.0,14.282,14.282,14.2729,14.2729,96800.0
2014-01-07 11:40:00,15.64,15.65,15.63,15.64,60000.0,14.2729,14.282,14.2638,14.2729,60000.0
2014-01-07 11:45:00,15.64,15.64,15.62,15.63,84800.0,14.2729,14.2729,14.2546,14.2638,84800.0
2014-01-07 11:50:00,15.63,15.63,15.62,15.63,29600.0,14.2638,14.2638,14.2546,14.2638,29600.0
2014-01-07 11:55:00,15.63,15.63,15.61,15.62,70400.0,14.2638,14.2638,14.2455,14.2546,70400.0
2014-01-07 12:00:00,15.62,15.63,15.61,15.63,25600.0,14.2546,14.2638,14.2455,14.2638,25600.0
2014-01-07 12:05:00,15.63,15.63,15.61,15.61,38800.0,14.2638,14.2638,14.2455,14.2455,38800.0
2014-01-07 12:10:00,15.6,15.61,15.59,15.6,348000.0,14.2364,14.2455,14.2273,14.2364,348000.0
2014-01-07 12:15:00,15.6,15.61,15.6,15.61,54000.0,14.2364,14.2455,14.2364,14.2455,54000.0
2014-01-07 12:20:00,15.62,15.63,15.61,15.61,17200.0,14.2546,14.2638,14.2455,14.2455,17200.0
2014-01-07 12:25:00,15.61,15.62,15.61,15.62,2800.0,14.2455,14.2546,14.2455,14.2546,2800.0
2014-01-07 12:30:00,15.62,15.65,15.62,15.64,44800.0,14.2546,14.282,14.2546,14.2729,44800.0
2014-01-07 12:35:00,15.65,15.65,15.64,15.64,33200.0,14.282,14.282,14.2729,14.2729,33200.0
2014-01-07 12:40:00,15.63,15.65,15.62,15.65,74000.0,14.2638,14.282,14.2546,14.282,74000.0
2014-01-07 12:45:00,15.65,15.65,15.64,15.64,22000.0,14.282,14.282,14.2729,14.2729,22000.0
2014-01-07 12:50:00,15.64,15.65,15.64,15.65,20400.0,14.2729,14.282,14.2729,14.282,20400.0
2014-01-07 12:55:00,15.65,15.66,15.64,15.66,33600.0,14.282,14.2911,14.2729,14.2911,33600.0
2014-01-07 13:00:00,15.66,15.66,15.65,15.65,23200.0,14.2911,14.2911,14.282,14.282,23200.0
2014-01-07 13:05:00,15.65,15.66,15.64,15.66,84400.0,14.282,14.2911,14.2729,14.2911,84400.0
2014-01-07 13:10:00,15.66,15.66,15.65,15.65,19200.0,14.2911,14.2911,14.282,14.282,19200.0
2014-01-07 13:15:00,15.65,15.65,15.65,15.65,400.0,14.282,14.282,14.282,14.282,400.0
2014-01-07 13:20:00,15.65,15.66,15.65,15.65,45200.0,14.282,14.2911,14.282,14.282,45200.0
2014-01-07 13:25:00,15.65,15.65,15.65,15.65,5600.0,14.282,14.282,14.282,14.282,5600.0
2014-01-07 13:30:00,15.65,15.65,15.65,15.65,8800.0,14.282,14.282,14.282,14.282,8800.0
2014-01-07 13:35:00,15.65,15.67,15.65,15.67,20000.0,14.282,14.3003,14.282,14.3003,20000.0
2014-01-07 13:40:00,15.67,15.67,15.66,15.67,7600.0,14.3003,14.3003,14.2911,14.3003,7600.0
2014-01-07 13:45:00,15.67,15.67,15.65,15.65,8000.0,14.3003,14.3003,14.282,14.282,8000.0
2014-01-07 13:50:00,15.65,15.65,15.61,15.62,83200.0,14.282,14.282,14.2455,14.2546,83200.0
2014-01-07 13:55:00,15.62,15.62,15.6,15.6,55200.0,14.2546,14.2546,14.2364,14.2364,55200.0
2014-01-07 14:00:00,15.6,15.6,15.56,15.56,156400.0,14.2364,14.2364,14.1999,14.1999,156400.0
2014-01-07 14:05:00,15.57,15.58,15.55,15.56,96800.0,14.209,14.2181,14.1908,14.1999,96800.0
2014-01-07 14:10:00,15.56,15.57,15.56,15.57,24800.0,14.1999,14.209,14.1999,14.209,24800.0
2014-01-07 14:15:00,15.56,15.57,15.56,15.56,84400.0,14.1999,14.209,14.1999,14.1999,84400.0
2014-01-07 14:20:00,15.56,15.57,15.56,15.56,69600.0,14.1999,14.209,14.1999,14.1999,69600.0
2014-01-07 14:25:00,15.57,15.61,15.57,15.61,75600.0,14.209,14.2455,14.209,14.2455,75600.0
2014-01-07 14:30:00,15.61,15.65,15.61,15.64,77200.0,14.2455,14.282,14.2455,14.2729,77200.0
2014-01-07 14:35:00,15.64,15.65,15.63,15.64,42000.0,14.2729,14.282,14.2638,14.2729,42000.0
2014-01-07 14:40:00,15.63,15.65,15.63,15.64,21600.0,14.2638,14.282,14.2638,14.2729,21600.0
2014-01-07 14:45:00,15.64,15.64,15.63,15.63,13200.0,14.2729,14.2729,14.2638,14.2638,13200.0
2014-01-07 14:50:00,15.62,15.64,15.62,15.63,43600.0,14.2546,14.2729,14.2546,14.2638,43600.0
2014-01-07 14:55:00,15.63,15.64,15.63,15.63,18800.0,14.2638,14.2729,14.2638,14.2638,18800.0
2014-01-07 15:00:00,15.64,15.66,15.64,15.65,34000.0,14.2729,14.2911,14.2729,14.282,34000.0
2014-01-07 15:05:00,15.65,15.66,15.65,15.66,44000.0,14.282,14.2911,14.282,14.2911,44000.0
2014-01-07 15:10:00,15.66,15.66,15.65,15.65,70000.0,14.2911,14.2911,14.282,14.282,70000.0
2014-01-07 15:15:00,15.65,15.67,15.65,15.67,61600.0,14.282,14.3003,14.282,14.3003,61600.0
2014-01-07 15:20:00,15.67,15.67,15.65,15.66,18400.0,14.3003,14.3003,14.282,14.2911,18400.0
2014-01-07 15:25:00,15.67,15.67,15.65,15.67,44800.0,14.3003,14.3003,14.282,14.3003,44800.0
2014-01-07 15:30:00,15.66,15.7,15.66,15.7,86800.0,14.2911,14.3276,14.2911,14.3276,86800.0
2014-01-07 15:35:00,15.7,15.7,15.63,15.66,139200.0,14.3276,14.3276,14.2638,14.2911,139200.0
2014-01-07 15:40:00,15.65,15.7,15.65,15.69,111200.0,14.282,14.3276,14.282,14.3185,111200.0
2014-01-07 15:45:00,15.68,15.69,15.68,15.68,24000.0,14.3094,14.3185,14.3094,14.3094,24000.0
2014-01-07 15:50:00,15.68,15.7,15.65,15.65,109200.0,14.3094,14.3276,14.282,14.282,109200.0
2014-01-07 15:55:00,15.65,15.66,15.63,15.63,152000.0,14.282,14.2911,14.2638,14.2638,152000.0
2014-01-08 09:30:00,15.63,15.63,15.56,15.6,71600.0,14.2638,14.2638,14.1999,14.2364,71600.0
2014-01-08 09:35:00,15.6,15.65,15.59,15.65,242000.0,14.2364,14.282,14.2273,14.282,242000.0
2014-01-08 09:40:00,15.65,15.66,15.62,15.63,138000.0,14.282,14.2911,14.2546,14.2638,138000.0
2014-01-08 09:45:00,15.63,15.63,15.51,15.55,377600.0,14.2638,14.2638,14.1542,14.1908,377600.0
2014-01-08 09:50:00,15.54,15.54,15.48,15.54,234000.0,14.1816,14.1816,14.1269,14.1816,234000.0
2014-01-08 09:55:00,15.54,15.57,15.53,15.57,111200.0,14.1816,14.209,14.1725,14.209,111200.0
2014-01-08 10:00:00,15.57,15.61,15.54,15.61,113600.0,14.209,14.2455,14.1816,14.2455,113600.0
2014-01-08 10:05:00,15.62,15.63,15.61,15.61,110400.0,14.2546,14.2638,14.2455,14.2455,110400.0
2014-01-08 10:10:00,15.6,15.61,15.59,15.6,127200.0,14.2364,14.2455,14.2273,14.2364,127200.0
2014-01-08 10:15:00,15.6,15.64,15.58,15.64,104800.0,14.2364,14.2729,14.2181,14.2729,104800.0
2014-01-08 10:20:00,15.65,15.7,15.65,15.69,110400.0,14.282,14.3276,14.282,14.3185,110400.0
2014-01-08 10:25:00,15.7,15.7,15.67,15.68,30800.0,14.3276,14.3276,14.3003,14.3094,30800.0
2014-01-08 10:30:00,15.68,15.7,15.68,15.69,42400.0,14.3094,14.3276,14.3094,14.3185,42400.0
2014-01-08 10:35:00,15.69,15.72,15.68,15.69,75600.0,14.3185,14.3459,14.3094,14.3185,75600.0
2014-01-08 10:40:00,15.69,15.7,15.67,15.67,56400.0,14.3185,14.3276,14.3003,14.3003,56400.0
2014-01-08 10:45:00,15.67,15.68,15.65,15.67,90000.0,14.3003,14.3094,14.282,14.3003,90000.0
2014-01-08 10:50:00,15.67,15.7,15.65,15.66,68000.0,14.3003,14.3276,14.282,14.2911,68000.0
2014-01-08 10:55:00,15.66,15.67,15.66,15.66,58000.0,14.2911,14.3003,14.2911,14.2911,58000.0
2014-01-08 11:00:00,15.67,15.68,15.65,15.67,32400.0,14.3003,14.3094,14.282,14.3003,32400.0
2014-01-08 11:05:00,15.66,15.67,15.61,15.62,111600.0,14.2911,14.3003,14.2455,14.2546,111600.0
2014-01-08 11:10:00,15.62,15.63,15.61,15.62,35600.0,14.2546,14.2638,14.2455,14.2546,35600.0
2014-01-08 11:15:00,15.62,15.63,15.61,15.62,36400.0,14.2546,14.2638,14.2455,14.2546,36400.0
2014-01-08 11:20:00,15.63,15.65,15.63,15.63,54400.0,14.2638,14.282,14.2638,14.2638,54400.0
2014-01-08 11:25:00,15.63,15.63,15.61,15.62,68800.0,14.2638,14.2638,14.2455,14.2546,68800.0
2014-01-08 11:30:00,15.64,15.66,15.63,15.66,24800.0,14.2729,14.2911,14.2638,14.2911,24800.0
2014-01-08 11:35:00,15.67,15.67,15.65,15.65,22000.0,14.3003,14.3003,14.282,14.282,22000.0
2014-01-08 11:40:00,15.67,15.7,15.67,15.68,83600.0,14.3003,14.3276,14.3003,14.3094,83600.0
2014-01-08 11:45:00,15.69,15.7,15.68,15.68,18400.0,14.3185,14.3276,14.3094,14.3094,18400.0
2014-01-08 11:50:00,15.68,15.69,15.68,15.69,82800.0,14.3094,14.3185,14.3094,14.3185,82800.0
2014-01-08 11:55:00,15.69,15.71,15.69,15.69,46400.0,14.3185,14.3368,14.3185,14.3185,46400.0
2014-01-08 12:00:00,15.7,15.7,15.68,15.68,30800.0,14.3276,14.3276,14.3094,14.3094,30800.0
2014-01-08 12:05:00,15.69,15.69,15.67,15.67,43200.0,14.3185,14.3185,14.3003,14.3003,43200.0
2014-01-08 12:10:00,15.67,15.67,15.66,15.66,14400.0,14.3003,14.3003,14.2911,14.2911,14400.0
2014-01-08 12:15:00,15.66,15.67,15.66,15.67,60800.0,14.2911,14.3003,14.2911,14.3003,60800.0
2014-01-08 12:20:00,15.66,15.67,15.65,15.67,31600.0,14.2911,14.3003,14.282,14.3003,31600.0
2014-01-08 12:25:00,15.67,15.67,15.65,15.66,21600.0,14.3003,14.3003,14.282,14.2911,21600.0
2014-01-08 12:30:00,15.65,15.66,15.63,15.63,66400.0,14.282,14.2911,14.2638,14.2638,66400.0
2014-01-08 12:35:00,15.63,15.64,15.63,15.63,36000.0,14.2638,14.2729,14.2638,14.2638,36000.0
2014-01-08 12:40:00,15.62,15.63,15.62,15.63,92000.0,14.2546,14.2638,14.2546,14.2638,92000.0
2014-01-08 12:45:00,15.63,15.64,15.62,15.63,41600.0,14.2638,14.2729,14.2546,14.2638,41600.0
2014-01-08 12:50:00,15.64,15.64,15.64,15.64,8800.0,14.2729,14.2729,14.2729,14.2729,8800.0
2014-01-08 12:55:00,15.64,15.64,15.62,15.64,34800.0,14.2729,14.2729,14.2546,14.2729,34800.0
2014-01-08 13:00:00,15.63,15.64,15.62,15.63,73200.0,14.2638,14.2729,14.2546,14.2638,73200.0
2014-01-08 13:05:00,15.63,15.67,15.63,15.66,94800.0,14.2638,14.3003,14.2638,14.2911,94800.0
2014-01-08 13:10:00,15.67,15.67,15.66,15.67,84800.0,14.3003,14.3003,14.2911,14.3003,84800.0
2014-01-08 13:15:00,15.67,15.67,15.61,15.62,144000.0,14.3003,14.3003,14.2455,14.2546,144000.0
2014-01-08 13:20:00,15.61,15.62,15.6,15.62,43600.0,14.2455,14.2546,14.2364,14.2546,43600.0
2014-01-08 13:25:00,15.63,15.64,15.61,15.63,19200.0,14.2638,14.2729,14.2455,14.2638,19200.0
2014-01-08 13:30:00,15.63,15.66,15.63,15.65,65200.0,14.2638,14.2911,14.2638,14.282,65200.0
2014-01-08 13:35:00,15.65,15.65,15.63,15.64,36400.0,14.282,14.282,14.2638,14.2729,36400.0
2014-01-08 13:40:00,15.64,15.67,15.63,15.63,92800.0,14.2729,14.3003,14.2638,14.2638,92800.0
2014-01-08 13:45:00,15.63,15.65,15.62,15.65,40400.0,14.2638,14.282,14.2546,14.282,40400.0
2014-01-08 13:50:00,15.63,15.68,15.63,15.67,88400.0,14.2638,14.3094,14.2638,14.3003,88400.0
2014-01-08 13:55:00,15.68,15.68,15.65,15.65,35600.0,14.3094,14.3094,14.282,14.282,35600.0
2014-01-08 14:00:00,15.65,15.69,15.6,15.68,376800.0,14.282,14.3185,14.2364,14.3094,376800.0
2014-01-08 14:05:00,15.69,15.69,15.58,15.59,158000.0,14.3185,14.3185,14.2181,14.2273,158000.0
2014-01-08 14:10:00,15.58,15.63,15.58,15.62,81600.0,14.2181,14.2638,14.2181,14.2546,81600.0
2014-01-08 14:15:00,15.62,15.65,15.61,15.64,85200.0,14.2546,14.282,14.2455,14.2729,85200.0
2014-01-08 14:20:00,15.65,15.68,15.62,15.64,35600.0,14.282,14.3094,14.2546,14.2729,35600.0
2014-01-08 14:25:00,15.65,15.65,15.61,15.63,31200.0,14.282,14.282,14.2455,14.2638,31200.0
2014-01-08 14:30:00,15.6,15.65,15.6,15.65,62000.0,14.2364,14.282,14.2364,14.282,62000.0
2014-01-08 14:35:00,15.66,15.66,15.6,15.61,26400.0,14.2911,14.2911,14.2364,14.2455,26400.0
2014-01-08 14:40:00,15.62,15.63,15.61,15.63,37600.0,14.2546,14.2638,14.2455,14.2638,37600.0
2014-01-08 14:45:00,15.62,15.63,15.6,15.6,52400.0,14.2546,14.2638,14.2364,14.2364,52400.0
2014-01-08 14:50:00,15.61,15.63,15.61,15.61,100400.0,14.2455,14.2638,14.2455,14.2455,100400.0
2014-01-08 14:55:00,15.61,15.61,15.59,15.61,65600.0,14.2455,14.2455,14.2273,14.2455,65600.0
2014-01-08 15:00:00,15.61,15.62,15.61,15.62,6800.0,14.2455,14.2546,14.2455,14.2546,6800.0
2014-01-08 15:05:00,15.62,15.62,15.58,15.59,100400.0,14.2546,14.2546,14.2181,14.2273,100400.0
2014-01-08 15:10:00,15.59,15.6,15.58,15.59,11200.0,14.2273,14.2364,14.2181,14.2273,11200.0
2014-01-08 15:15:00,15.6,15.6,15.54,15.55,145200.0,14.2364,14.2364,14.1816,14.1908,145200.0
2014-01-08 15:20:00,15.54,15.55,15.52,15.54,74800.0,14.1816,14.1908,14.1634,14.1816,74800.0
2014-01-08 15:25:00,15.53,15.54,15.51,15.52,90800.0,14.1725,14.1816,14.1542,14.1634,90800.0
2014-01-08 15:30:00,15.51,15.55,15.51,15.54,111200.0,14.1542,14.1908,14.1542,14.1816,111200.0
2014-01-08 15:35:00,15.54,15.58,15.54,15.58,115200.0,14.1816,14.2181,14.1816,14.2181,115200.0
2014-01-08 15:40:00,15.58,15.59,15.56,15.59,71200.0,14.2181,14.2273,14.1999,14.2273,71200.0
2014-01-08 15:45:00,15.6,15.65,15.6,15.65,205200.0,14.2364,14.282,14.2364,14.282,205200.0
2014-01-08 15:50:00,15.65,15.66,15.63,15.64,114800.0,14.282,14.2911,14.2638,14.2729,114800.0
2014-01-08 15:55:00,15.64,15.66,15.63,15.64,317200.0,14.2729,14.2911,14.2638,14.2729,317200.0
2014-01-09 09:30:00,15.79,15.8,15.76,15.78,109600.0,14.4098,14.4189,14.3824,14.4006,109600.0
2014-01-09 09:35:00,15.78,15.8,15.74,15.77,114800.0,14.4006,14.4189,14.3641,14.3915,114800.0
2014-01-09 09:40:00,15.76,15.77,15.71,15.74,165600.0,14.3824,14.3915,14.3368,14.3641,165600.0
2014-01-09 09:45:00,15.74,15.76,15.71,15.75,54000.0,14.3641,14.3824,14.3368,14.3733,54000.0
2014-01-09 09:50:00,15.75,15.75,15.71,15.74,84400.0,14.3733,14.3733,14.3368,14.3641,84400.0
2014-01-09 09:55:00,15.74,15.77,15.73,15.76,107600.0,14.3641,14.3915,14.355,14.3824,107600.0
2014-01-09 10:00:00,15.77,15.79,15.76,15.76,58000.0,14.3915,14.4098,14.3824,14.3824,58000.0
2014-01-09 10:05:00,15.77,15.78,15.69,15.7,74800.0,14.3915,14.4006,14.3185,14.3276,74800.0
2014-01-09 10:10:00,15.7,15.7,15.67,15.7,174400.0,14.3276,14.3276,14.3003,14.3276,174400.0
2014-01-09 10:15:00,15.7,15.7,15.65,15.69,86400.0,14.3276,14.3276,14.282,14.3185,86400.0
2014-01-09 10:20:00,15.69,15.7,15.65,15.67,61600.0,14.3185,14.3276,14.282,14.3003,61600.0
2014-01-09 10:25:00,15.67,15.68,15.65,15.66,84000.0,14.3003,14.3094,14.282,14.2911,84000.0
2014-01-09 10:30:00,15.67,15.67,15.64,15.65,67200.0,14.3003,14.3003,14.2729,14.282,67200.0
2014-01-09 10:35:00,15.65,15.68,15.64,15.67,26000.0,14.282,14.3094,14.2729,14.3003,26000.0
2014-01-09 10:40:00,15.66,15.67,15.57,15.57,165600.0,14.2911,14.3003,14.209,14.209,165600.0
2014-01-09 10:45:00,15.58,15.58,15.53,15.56,128400.0,14.2181,14.2181,14.1725,14.1999,128400.0
2014-01-09 10:50:00,15.55,15.56,15.52,15.55,114800.0,14.1908,14.1999,14.1634,14.1908,114800.0
2014-01-09 10:55:00,15.53,15.55,15.49,15.55,164400.0,14.1725,14.1908,14.136,14.1908,164400.0
2014-01-09 11:00:00,15.54,15.54,15.52,15.53,34800.0,14.1816,14.1816,14.1634,14.1725,34800.0
2014-01-09 11:05:00,15.53,15.53,15.46,15.47,166000.0,14.1725,14.1725,14.1086,14.1177,166000.0
2014-01-09 11:10:00,15.48,15.51,15.46,15.48,150000.0,14.1269,14.1542,14.1086,14.1269,150000.0
2014-01-09 11:15:00,15.47,15.52,15.47,15.51,113600.0,14.1177,14.1634,14.1177,14.1542,113600.0
2014-01-09 11:20:00,15.52,15.53,15.5,15.53,65600.0,14.1634,14.1725,14.1451,14.1725,65600.0
2014-01-09 11:25:00,15.53,15.54,15.51,15.53,86800.0,14.1725,14.1816,14.1542,14.1725,86800.0
2014-01-09 11:30:00,15.52,15.52,15.5,15.51,45600.0,14.1634,14.1634,14.1451,14.1542,45600.0
2014-01-09 11:35:00,15.52,15.56,15.52,15.56,79600.0,14.1634,14.1999,14.1634,14.1999,79600.0
2014-01-09 11:40:00,15.56,15.56,15.55,15.56,64400.0,14.1999,14.1999,14.1908,14.1999,64400.0
2014-01-09 11:45:00,15.56,15.56,15.54,15.56,24800.0,14.1999,14.1999,14.1816,14.1999,24800.0
2014-01-09 11:50:00,15.56,15.56,15.54,15.55,44400.0,14.1999,14.1999,14.1816,14.1908,44400.0
2014-01-09 11:55:00,15.54,15.56,15.53,15.55,18000.0,14.1816,14.1999,14.1725,14.1908,18000.0
2014-01-09 12:00:00,15.55,15.56,15.55,15.56,16000.0,14.1908,14.1999,14.1908,14.1999,16000.0
2014-01-09 12:05:00,15.56,15.57,15.56,15.56,44400.0,14.1999,14.209,14.1999,14.1999,44400.0
2014-01-09 12:10:00,15.56,15.56,15.56,15.56,14800.0,14.1999,14.1999,14.1999,14.1999,14800.0
2014-01-09 12:15:00,15.56,15.56,15.56,15.56,2000.0,14.1999,14.1999,14.1999,14.1999,2000.0
2014-01-09 12:20:00,15.56,15.58,15.55,15.58,36000.0,14.1999,14.2181,14.1908,14.2181,36000.0
2014-01-09 12:25:00,15.58,15.59,15.58,15.58,25200.0,14.2181,14.2273,14.2181,14.2181,25200.0
2014-01-09 12:30:00,15.59,15.63,15.59,15.63,83600.0,14.2273,14.2638,14.2273,14.2638,83600.0
2014-01-09 12:35:00,15.63,15.65,15.63,15.64,96800.0,14.2638,14.282,14.2638,14.2729,96800.0
2014-01-09 12:40:00,15.64,15.64,15.63,15.63,42400.0,14.2729,14.2729,14.2638,14.2638,42400.0
2014-01-09 12:45:00,15.63,15.63,15.61,15.63,38400.0,14.2638,14.2638,14.2455,14.2638,38400.0
2014-01-09 12:50:00,15.63,15.63,15.63,15.63,18400.0,14.2638,14.2638,14.2638,14.2638,18400.0
2014-01-09 12:55:00,15.63,15.66,15.63,15.65,68800.0,14.2638,14.2911,14.2638,14.282,68800.0
2014-01-09 13:00:00,15.65,15.67,15.64,15.64,162400.0,14.282,14.3003,14.2729,14.2729,162400.0
2014-01-09 13:05:00,15.64,15.65,15.63,15.63,205600.0,14.2729,14.282,14.2638,14.2638,205600.0
2014-01-09 13:10:00,15.63,15.64,15.62,15.62,39200.0,14.2638,14.2729,14.2546,14.2546,39200.0
2014-01-09 13:15:00,15.62,15.63,15.62,15.63,31600.0,14.2546,14.2638,14.2546,14.2638,31600.0
2014-01-09 13:20:00,15.63,15.63,15.62,15.62,31200.0,14.2638,14.2638,14.2546,14.2546,31200.0
2014-01-09 13:25:00,15.62,15.65,15.62,15.64,70800.0,14.2546,14.282,14.2546,14.2729,70800.0
2014-01-09 13:30:00,15.64,15.65,15.63,15.64,61600.0,14.2729,14.282,14.2638,14.2729,61600.0
2014-01-09 13:35:00,15.64,15.64,15.6,15.61,58400.0,14.2729,14.2729,14.2364,14.2455,58400.0
2014-01-09 13:40:00,15.62,15.63,15.61,15.62,19600.0,14.2546,14.2638,14.2455,14.2546,19600.0
2014-01-09 13:45:00,15.61,15.62,15.59,15.6,48400.0,14.2455,14.2546,14.2273,14.2364,48400.0
2014-01-09 13:50:00,15.6,15.6,15.58,15.58,15200.0,14.2364,14.2364,14.2181,14.2181,15200.0
2014-01-09 13:55:00,15.59,15.6,15.57,15.58,15600.0,14.2273,14.2364,14.209,14.2181,15600.0
2014-01-09 14:00:00,15.58,15.58,15.52,15.52,94400.0,14.2181,14.2181,14.1634,14.1634,94400.0
2014-01-09 14:05:00,15.51,15.53,15.51,15.53,75600.0,14.1542,14.1725,14.1542,14.1725,75600.0
2014-01-09 14:10:00,15.53,15.56,15.53,15.55,20400.0,14.1725,14.1999,14.1725,14.1908,20400.0
2014-01-09 14:15:00,15.55,15.56,15.55,15.56,16400.0,14.1908,14.1999,14.1908,14.1999,16400.0
2014-01-09 14:20:00,15.55,15.58,15.55,15.57,27600.0,14.1908,14.2181,14.1908,14.209,27600.0
2014-01-09 14:25:00,15.57,15.58,15.57,15.58,4400.0,14.209,14.2181,14.209,14.2181,4400.0
2014-01-09 14:30:00,15.57,15.57,15.55,15.56,38000.0,14.209,14.209,14.1908,14.1999,38000.0
2014-01-09 14:35:00,15.55,15.56,15.54,15.56,50000.0,14.1908,14.1999,14.1816,14.1999,50000.0
2014-01-09 14:40:00,15.55,15.62,15.55,15.61,96800.0,14.1908,14.2546,14.1908,14.2455,96800.0
2014-01-09 14:45:00,15.62,15.63,15.62,15.62,80400.0,14.2546,14.2638,14.2546,14.2546,80400.0
2014-01-09 14:50:00,15.63,15.65,15.62,15.63,112800.0,14.2638,14.282,14.2546,14.2638,112800.0
2014-01-09 14:55:00,15.64,15.64,15.62,15.62,34400.0,14.2729,14.2729,14.2546,14.2546,34400.0
2014-01-09 15:00:00,15.62,15.63,15.6,15.62,44800.0,14.2546,14.2638,14.2364,14.2546,44800.0
2014-01-09 15:05:00,15.62,15.65,15.62,15.63,50800.0,14.2546,14.282,14.2546,14.2638,50800.0
2014-01-09 15:10:00,15.63,15.67,15.63,15.66,156400.0,14.2638,14.3003,14.2638,14.2911,156400.0
2014-01-09 15:15:00,15.67,15.69,15.66,15.67,187600.0,14.3003,14.3185,14.2911,14.3003,187600.0
2014-01-09 15:20:00,15.67,15.7,15.67,15.68,38800.0,14.3003,14.3276,14.3003,14.3094,38800.0
2014-01-09 15:25:00,15.67,15.69,15.67,15.68,40000.0,14.3003,14.3185,14.3003,14.3094,40000.0
2014-01-09 15:30:00,15.68,15.7,15.65,15.66,93200.0,14.3094,14.3276,14.282,14.2911,93200.0
2014-01-09 15:35:00,15.66,15.67,15.63,15.65,145600.0,14.2911,14.3003,14.2638,14.282,145600.0
2014-01-09 15:40:00,15.66,15.69,15.66,15.68,127600.0,14.2911,14.3185,14.2911,14.3094,127600.0
2014-01-09 15:45:00,15.68,15.68,15.66,15.68,124400.0,14.3094,14.3094,14.2911,14.3094,124400.0
2014-01-09 15:50:00,15.68,15.7,15.66,15.67,198800.0,14.3094,14.3276,14.2911,14.3003,198800.0
2014-01-09 15:55:00,15.67,15.68,15.66,15.66,274000.0,14.3003,14.3094,14.2911,14.2911,274000.0
2014-01-10 09:30:00,15.75,15.82,15.71,15.71,235200.0,14.3733,14.4372,14.3368,14.3368,235200.0
2014-01-10 09:35:00,15.71,15.77,15.71,15.76,251600.0,14.3368,14.3915,14.3368,14.3824,251600.0
2014-01-10 09:40:00,15.75,15.77,15.71,15.71,257200.0,14.3733,14.3915,14.3368,14.3368,257200.0
2014-01-10 09:45:00,15.71,15.72,15.69,15.71,61600.0,14.3368,14.3459,14.3185,14.3368,61600.0
2014-01-10 09:50:00,15.71,15.76,15.7,15.71,188800.0,14.3368,14.3824,14.3276,14.3368,188800.0
2014-01-10 09:55:00,15.71,15.72,15.68,15.68,92400.0,14.3368,14.3459,14.3094,14.3094,92400.0
2014-01-10 10:00:00,15.68,15.68,15.59,15.6,184000.0,14.3094,14.3094,14.2273,14.2364,184000.0
2014-01-10 10:05:00,15.61,15.61,15.54,15.59,168400.0,14.2455,14.2455,14.1816,14.2273,168400.0
2014-01-10 10:10:00,15.59,15.59,15.55,15.59,110000.0,14.2273,14.2273,14.1908,14.2273,110000.0
2014-01-10 10:15:00,15.57,15.63,15.56,15.63,131200.0,14.209,14.2638,14.1999,14.2638,131200.0
2014-01-10 10:20:00,15.63,15.65,15.62,15.63,86400.0,14.2638,14.282,14.2546,14.2638,86400.0
2014-01-10 10:25:00,15.63,15.65,15.62,15.63,100400.0,14.2638,14.282,14.2546,14.2638,100400.0
2014-01-10 10:30:00,15.63,15.65,15.6,15.6,67200.0,14.2638,14.282,14.2364,14.2364,67200.0
2014-01-10 10:35:00,15.61,15.62,15.56,15.58,40400.0,14.2455,14.2546,14.1999,14.2181,40400.0
2014-01-10 10:40:00,15.57,15.59,15.57,15.58,27600.0,14.209,14.2273,14.209,14.2181,27600.0
2014-01-10 10:45:00,15.59,15.63,15.59,15.61,45200.0,14.2273,14.2638,14.2273,14.2455,45200.0
2014-01-10 10:50:00,15.63,15.65,15.61,15.61,35600.0,14.2638,14.282,14.2455,14.2455,35600.0
2014-01-10 10:55:00,15.61,15.65,15.61,15.63,64800.0,14.2455,14.282,14.2455,14.2638,64800.0
2014-01-10 11:00:00,15.64,15.65,15.63,15.63,40000.0,14.2729,14.282,14.2638,14.2638,40000.0
2014-01-10 11:05:00,15.62,15.63,15.6,15.62,34000.0,14.2546,14.2638,14.2364,14.2546,34000.0
2014-01-10 11:10:00,15.62,15.63,15.61,15.61,30000.0,14.2546,14.2638,14.2455,14.2455,30000.0
2014-01-10 11:15:00,15.6,15.61,15.58,15.59,67200.0,14.2364,14.2455,14.2181,14.2273,67200.0
2014-01-10 11:20:00,15.58,15.58,15.53,15.56,153200.0,14.2181,14.2181,14.1725,14.1999,153200.0
2014-01-10 11:25:00,15.56,15.57,15.55,15.56,25600.0,14.1999,14.209,14.1908,14.1999,25600.0
2014-01-10 11:30:00,15.56,15.56,15.52,15.53,52000.0,14.1999,14.1999,14.1634,14.1725,52000.0
2014-01-10 11:35:00,15.53,15.55,15.51,15.55,28000.0,14.1725,14.1908,14.1542,14.1908,28000.0
2014-01-10 11:40:00,15.55,15.56,15.55,15.55,32000.0,14.1908,14.1999,14.1908,14.1908,32000.0
2014-01-10 11:45:00,15.54,15.58,15.53,15.56,78000.0,14.1816,14.2181,14.1725,14.1999,78000.0
2014-01-10 11:50:00,15.56,15.56,15.54,15.54,36800.0,14.1999,14.1999,14.1816,14.1816,36800.0
2014-01-10 11:55:00,15.54,15.56,15.52,15.56,26800.0,14.1816,14.1999,14.1634,14.1999,26800.0
2014-01-10 12:00:00,15.55,15.56,15.53,15.56,34400.0,14.1908,14.1999,14.1725,14.1999,34400.0
2014-01-10 12:05:00,15.55,15.58,15.53,15.58,22800.0,14.1908,14.2181,14.1725,14.2181,22800.0
2014-01-10 12:10:00,15.56,15.59,15.56,15.59,11200.0,14.1999,14.2273,14.1999,14.2273,11200.0
2014-01-10 12:15:00,15.59,15.63,15.59,15.61,103200.0,14.2273,14.2638,14.2273,14.2455,103200.0
2014-01-10 12:20:00,15.61,15.61,15.6,15.61,10800.0,14.2455,14.2455,14.2364,14.2455,10800.0
2014-01-10 12:25:00,15.61,15.62,15.61,15.61,18800.0,14.2455,14.2546,14.2455,14.2455,18800.0
2014-01-10 12:30:00,15.61,15.62,15.61,15.62,17600.0,14.2455,14.2546,14.2455,14.2546,17600.0
2014-01-10 12:35:00,15.62,15.63,15.62,15.62,22400.0,14.2546,14.2638,14.2546,14.2546,22400.0
2014-01-10 12:40:00,15.62,15.7,15.62,15.68,255200.0,14.2546,14.3276,14.2546,14.3094,255200.0
2014-01-10 12:45:00,15.69,15.69,15.67,15.67,14000.0,14.3185,14.3185,14.3003,14.3003,14000.0
2014-01-10 12:50:00,15.67,15.68,15.62,15.63,85200.0,14.3003,14.3094,14.2546,14.2638,85200.0
2014-01-10 12:55:00,15.63,15.64,15.63,15.63,27200.0,14.2638,14.2729,14.2638,14.2638,27200.0
2014-01-10 13:00:00,15.63,15.63,15.61,15.62,43600.0,14.2638,14.2638,14.2455,14.2546,43600.0
2014-01-10 13:05:00,15.62,15.65,15.62,15.64,19200.0,14.2546,14.282,14.2546,14.2729,19200.0
2014-01-10 13:10:00,15.65,15.65,15.63,15.65,55200.0,14.282,14.282,14.2638,14.282,55200.0
2014-01-10 13:15:00,15.65,15.65,15.65,15.65,15600.0,14.282,14.282,14.282,14.282,15600.0
2014-01-10 13:20:00,15.66,15.66,15.64,15.64,24000.0,14.2911,14.2911,14.2729,14.2729,24000.0
2014-01-10 13:25:00,15.65,15.67,15.65,15.66,20000.0,14.282,14.3003,14.282,14.2911,20000.0
2014-01-10 13:30:00,15.65,15.66,15.64,15.65,29200.0,14.282,14.2911,14.2729,14.282,29200.0
2014-01-10 13:35:00,15.65,15.65,15.65,15.65,6000.0,14.282,14.282,14.282,14.282,6000.0
2014-01-10 13:40:00,15.67,15.69,15.67,15.68,23200.0,14.3003,14.3185,14.3003,14.3094,23200.0
2014-01-10 13:45:00,15.68,15.69,15.67,15.67,20800.0,14.3094,14.3185,14.3003,14.3003,20800.0
2014-01-10 13:50:00,15.68,15.69,15.66,15.67,68400.0,14.3094,14.3185,14.2911,14.3003,68400.0
2014-01-10 13:55:00,15.66,15.67,15.61,15.61,108800.0,14.2911,14.3003,14.2455,14.2455,108800.0
2014-01-10 14:00:00,15.62,15.63,15.62,15.63,28800.0,14.2546,14.2638,14.2546,14.2638,28800.0
2014-01-10 14:05:00,15.63,15.66,15.63,15.66,67200.0,14.2638,14.2911,14.2638,14.2911,67200.0
2014-01-10 14:10:00,15.65,15.65,15.64,15.65,8000.0,14.282,14.282,14.2729,14.282,8000.0
2014-01-10 14:15:00,15.65,15.66,15.65,15.65,9600.0,14.282,14.2911,14.282,14.282,9600.0
2014-01-10 14:20:00,15.66,15.67,15.65,15.65,8800.0,14.2911,14.3003,14.282,14.282,8800.0
2014-01-10 14:25:00,15.65,15.65,15.63,15.64,17600.0,14.282,14.282,14.2638,14.2729,17600.0
2014-01-10 14:30:00,15.65,15.67,15.65,15.67,9600.0,14.282,14.3003,14.282,14.3003,9600.0
2014-01-10 14:35:00,15.67,15.67,15.65,15.65,12800.0,14.3003,14.3003,14.282,14.282,12800.0
2014-01-10 14:40:00,15.66,15.68,15.65,15.65,30400.0,14.2911,14.3094,14.282,14.282,30400.0
2014-01-10 14:45:00,15.66,15.68,15.65,15.65,23200.0,14.2911,14.3094,14.282,14.282,23200.0
2014-01-10 14:50:00,15.65,15.66,15.63,15.65,37200.0,14.282,14.2911,14.2638,14.282,37200.0
2014-01-10 14:55:00,15.65,15.66,15.64,15.64,44400.0,14.282,14.2911,14.2729,14.2729,44400.0
2014-01-10 15:00:00,15.64,15.71,15.64,15.7,162800.0,14.2729,14.3368,14.2729,14.3276,162800.0
2014-01-10 15:05:00,15.7,15.72,15.69,15.71,122800.0,14.3276,14.3459,14.3185,14.3368,122800.0
2014-01-10 15:10:00,15.71,15.74,15.71,15.73,69200.0,14.3368,14.3641,14.3368,14.355,69200.0
2014-01-10 15:15:00,15.74,15.75,15.72,15.74,82000.0,14.3641,14.3733,14.3459,14.3641,82000.0
2014-01-10 15:20:00,15.74,15.74,15.73,15.74,44400.0,14.3641,14.3641,14.355,14.3641,44400.0
2014-01-10 15:25:00,15.73,15.74,15.73,15.74,82400.0,14.355,14.3641,14.355,14.3641,82400.0
2014-01-10 15:30:00,15.74,15.78,15.74,15.76,108800.0,14.3641,14.4006,14.3641,14.3824,108800.0
2014-01-10 15:35:00,15.76,15.77,15.75,15.76,67600.0,14.3824,14.3915,14.3733,14.3824,67600.0
2014-01-10 15:40:00,15.76,15.78,15.75,15.77,107600.0,14.3824,14.4006,14.3733,14.3915,107600.0
2014-01-10 15:45:00,15.76,15.76,15.73,15.73,56000.0,14.3824,14.3824,14.355,14.355,56000.0
2014-01-10 15:50:00,15.73,15.75,15.73,15.74,69600.0,14.355,14.3733,14.355,14.3641,69600.0
2014-01-10 15:55:00,15.74,15.78,15.73,15.78,268800.0,14.3641,14.4006,14.355,14.4006,268800.0
2014-01-13 09:30:00,15.68,15.74,15.66,15.74,220400.0,14.3094,14.3641,14.2911,14.3641,220400.0
2014-01-13 09:35:00,15.74,15.76,15.72,15.74,23200.0,14.3641,14.3824,14.3459,14.3641,23200.0
2014-01-13 09:40:00,15.73,15.73,15.7,15.72,58000.0,14.355,14.355,14.3276,14.3459,58000.0
2014-01-13 09:45:00,15.72,15.74,15.69,15.74,28000.0,14.3459,14.3641,14.3185,14.3641,28000.0
2014-01-13 09:50:00,15.73,15.74,15.71,15.72,16400.0,14.355,14.3641,14.3368,14.3459,16400.0
2014-01-13 09:55:00,15.72,15.73,15.7,15.7,29200.0,14.3459,14.355,14.3276,14.3276,29200.0
2014-01-13 10:00:00,15.74,15.75,15.72,15.72,36800.0,14.3641,14.3733,14.3459,14.3459,36800.0
2014-01-13 10:05:00,15.75,15.78,15.74,15.77,34000.0,14.3733,14.4006,14.3641,14.3915,34000.0
2014-01-13 10:10:00,15.78,15.79,15.76,15.77,10400.0,14.4006,14.4098,14.3824,14.3915,10400.0
2014-01-13 10:15:00,15.77,15.77,15.74,15.75,63200.0,14.3915,14.3915,14.3641,14.3733,63200.0
2014-01-13 10:20:00,15.75,15.78,15.75,15.78,24800.0,14.3733,14.4006,14.3733,14.4006,24800.0
2014-01-13 10:25:00,15.78,15.8,15.76,15.79,28400.0,14.4006,14.4189,14.3824,14.4098,28400.0
2014-01-13 10:30:00,15.79,15.81,15.78,15.79,50800.0,14.4098,14.428,14.4006,14.4098,50800.0
2014-01-13 10:35:00,15.78,15.8,15.78,15.79,42800.0,14.4006,14.4189,14.4006,14.4098,42800.0
2014-01-13 10:40:00,15.78,15.79,15.78,15.79,32000.0,14.4006,14.4098,14.4006,14.4098,32000.0
2014-01-13 10:45:00,15.77,15.79,15.77,15.78,5600.0,14.3915,14.4098,14.3915,14.4006,5600.0
2014-01-13 10:50:00,15.79,15.79,15.78,15.78,2800.0,14.4098,14.4098,14.4006,14.4006,2800.0
2014-01-13 10:55:00,15.77,15.77,15.77,15.77,14800.0,14.3915,14.3915,14.3915,14.3915,14800.0
2014-01-13 11:00:00,15.76,15.76,15.73,15.74,74400.0,14.3824,14.3824,14.355,14.3641,74400.0
2014-01-13 11:05:00,15.74,15.74,15.71,15.72,39600.0,14.3641,14.3641,14.3368,14.3459,39600.0
2014-01-13 11:10:00,15.72,15.74,15.72,15.74,45600.0,14.3459,14.3641,14.3459,14.3641,45600.0
2014-01-13 11:15:00,15.74,15.74,15.72,15.72,33600.0,14.3641,14.3641,14.3459,14.3459,33600.0
2014-01-13 11:20:00,15.72,15.72,15.71,15.72,42400.0,14.3459,14.3459,14.3368,14.3459,42400.0
2014-01-13 11:25:00,15.73,15.73,15.72,15.72,47200.0,14.355,14.355,14.3459,14.3459,47200.0
2014-01-13 11:30:00,15.73,15.74,15.71,15.72,27600.0,14.355,14.3641,14.3368,14.3459,27600.0
2014-01-13 11:35:00,15.74,15.74,15.74,15.74,4800.0,14.3641,14.3641,14.3641,14.3641,4800.0
2014-01-13 11:40:00,15.74,15.77,15.74,15.74,40000.0,14.3641,14.3915,14.3641,14.3641,40000.0
2014-01-13 11:45:00,15.74,15.74,15.74,15.74,18400.0,14.3641,14.3641,14.3641,14.3641,18400.0
2014-01-13 11:50:00,15.74,15.75,15.73,15.74,21600.0,14.3641,14.3733,14.355,14.3641,21600.0
2014-01-13 11:55:00,15.74,15.75,15.73,15.74,47200.0,14.3641,14.3733,14.355,14.3641,47200.0
2014-01-13 12:00:00,15.74,15.74,15.68,15.7,86000.0,14.3641,14.3641,14.3094,14.3276,86000.0
2014-01-13 12:05:00,15.69,15.7,15.68,15.7,67200.0,14.3185,14.3276,14.3094,14.3276,67200.0
2014-01-13 12:10:00,15.69,15.69,15.68,15.69,24000.0,14.3185,14.3185,14.3094,14.3185,24000.0
2014-01-13 12:15:00,15.7,15.71,15.69,15.69,12400.0,14.3276,14.3368,14.3185,14.3185,12400.0
2014-01-13 12:20:00,15.7,15.7,15.68,15.68,12400.0,14.3276,14.3276,14.3094,14.3094,12400.0
2014-01-13 12:25:00,15.68,15.68,15.61,15.62,193600.0,14.3094,14.3094,14.2455,14.2546,193600.0
2014-01-13 12:30:00,15.62,15.62,15.57,15.58,152000.0,14.2546,14.2546,14.209,14.2181,152000.0
2014-01-13 12:35:00,15.59,15.59,15.57,15.58,214400.0,14.2273,14.2273,14.209,14.2181,214400.0
2014-01-13 12:40:00,15.58,15.59,15.58,15.59,48800.0,14.2181,14.2273,14.2181,14.2273,48800.0
2014-01-13 12:45:00,15.59,15.59,15.56,15.56,74400.0,14.2273,14.2273,14.1999,14.1999,74400.0
2014-01-13 12:50:00,15.56,15.57,15.55,15.55,101200.0,14.1999,14.209,14.1908,14.1908,101200.0
2014-01-13 12:55:00,15.55,15.55,15.49,15.49,266800.0,14.1908,14.1908,14.136,14.136,266800.0
2014-01-13 13:00:00,15.49,15.49,15.44,15.46,154000.0,14.136,14.136,14.0904,14.1086,154000.0
2014-01-13 13:05:00,15.47,15.51,15.46,15.49,69600.0,14.1177,14.1542,14.1086,14.136,69600.0
2014-01-13 13:10:00,15.5,15.5,15.46,15.47,36800.0,14.1451,14.1451,14.1086,14.1177,36800.0
2014-01-13 13:15:00,15.47,15.47,15.4,15.43,138000.0,14.1177,14.1177,14.0539,14.0812,138000.0
2014-01-13 13:20:00,15.43,15.47,15.43,15.47,48000.0,14.0812,14.1177,14.0812,14.1177,48000.0
2014-01-13 13:25:00,15.47,15.49,15.45,15.48,78800.0,14.1177,14.136,14.0995,14.1269,78800.0
2014-01-13 13:30:00,15.47,15.47,15.43,15.44,50000.0,14.1177,14.1177,14.0812,14.0904,50000.0
2014-01-13 13:35:00,15.45,15.47,15.45,15.46,73600.0,14.0995,14.1177,14.0995,14.1086,73600.0
2014-01-13 13:40:00,15.45,15.45,15.44,15.44,116800.0,14.0995,14.0995,14.0904,14.0904,116800.0
2014-01-13 13:45:00,15.44,15.44,15.39,15.43,125600.0,14.0904,14.0904,14.0447,14.0812,125600.0
2014-01-13 13:50:00,15.42,15.43,15.41,15.42,29200.0,14.0721,14.0812,14.063,14.0721,29200.0
2014-01-13 13:55:00,15.42,15.46,15.42,15.45,39600.0,14.0721,14.1086,14.0721,14.0995,39600.0
2014-01-13 14:00:00,15.45,15.46,15.41,15.41,104000.0,14.0995,14.1086,14.063,14.063,104000.0
2014-01-13 14:05:00,15.41,15.44,15.4,15.43,47600.0,14.063,14.0904,14.0539,14.0812,47600.0
2014-01-13 14:10:00,15.44,15.45,15.4,15.43,57200.0,14.0904,14.0995,14.0539,14.0812,57200.0
2014-01-13 14:15:00,15.42,15.42,15.37,15.38,125600.0,14.0721,14.0721,14.0265,14.0356,125600.0
2014-01-13 14:20:00,15.38,15.41,15.33,15.35,175200.0,14.0356,14.063,13.99,14.0082,175200.0
2014-01-13 14:25:00,15.36,15.37,15.35,15.36,57600.0,14.0174,14.0265,14.0082,14.0174,57600.0
2014-01-13 14:30:00,15.35,15.36,15.32,15.34,63600.0,14.0082,14.0174,13.9809,13.9991,63600.0
2014-01-13 14:35:00,15.34,15.36,15.31,15.33,61600.0,13.9991,14.0174,13.9717,13.99,61600.0
2014-01-13 14:40:00,15.33,15.35,15.33,15.33,73600.0,13.99,14.0082,13.99,13.99,73600.0
2014-01-13 14:45:00,15.33,15.33,15.27,15.3,144800.0,13.99,13.99,13.9352,13.9626,144800.0
2014-01-13 14:50:00,15.29,15.3,15.24,15.29,172800.0,13.9535,13.9626,13.9079,13.9535,172800.0
2014-01-13 14:55:00,15.29,15.3,15.25,15.27,114400.0,13.9535,13.9626,13.917,13.9352,114400.0
2014-01-13 15:00:00,15.27,15.27,15.17,15.2,273600.0,13.9352,13.9352,13.844,13.8713,273600.0
2014-01-13 15:05:00,15.2,15.21,15.13,15.17,276000.0,13.8713,13.8805,13.8075,13.844,276000.0
2014-01-13 15:10:00,15.17,15.19,15.16,15.18,115200.0,13.844,13.8622,13.8348,13.8531,115200.0
2014-01-13 15:15:00,15.19,15.2,15.17,15.2,186800.0,13.8622,13.8713,13.844,13.8713,186800.0
2014-01-13 15:20:00,15.19,15.2,15.15,15.16,358800.0,13.8622,13.8713,13.8257,13.8348,358800.0
2014-01-13 15:25:00,15.15,15.2,15.14,15.18,68800.0,13.8257,13.8713,13.8166,13.8531,68800.0
2014-01-13 15:30:00,15.18,15.18,15.13,15.13,173200.0,13.8531,13.8531,13.8075,13.8075,173200.0
2014-01-13 15:35:00,15.13,15.15,15.1,15.13,252800.0,13.8075,13.8257,13.7801,13.8075,252800.0
2014-01-13 15:40:00,15.13,15.13,15.09,15.1,256000.0,13.8075,13.8075,13.771,13.7801,256000.0
2014-01-13 15:45:00,15.1,15.16,15.08,15.14,304000.0,13.7801,13.8348,13.7618,13.8166,304000.0
2014-01-13 15:50:00,15.15,15.19,15.14,15.17,239600.0,13.8257,13.8622,13.8166,13.844,239600.0
2014-01-13 15:55:00,15.17,15.18,15.14,15.17,356800.0,13.844,13.8531,13.8166,13.844,356800.0
2014-01-14 09:30:00,15.31,15.38,15.31,15.36,298400.0,13.9717,14.0356,13.9717,14.0174,298400.0
2014-01-14 09:35:00,15.35,15.38,15.31,15.31,237600.0,14.0082,14.0356,13.9717,13.9717,237600.0
2014-01-14 09:40:00,15.32,15.32,15.27,15.31,140800.0,13.9809,13.9809,13.9352,13.9717,140800.0
2014-01-14 09:45:00,15.3,15.31,15.25,15.27,138400.0,13.9626,13.9717,13.917,13.9352,138400.0
2014-01-14 09:50:00,15.28,15.28,15.24,15.28,56000.0,13.9444,13.9444,13.9079,13.9444,56000.0
2014-01-14 09:55:00,15.27,15.3,15.24,15.29,122000.0,13.9352,13.9626,13.9079,13.9535,122000.0
2014-01-14 10:00:00,15.31,15.37,15.31,15.32,112000.0,13.9717,14.0265,13.9717,13.9809,112000.0
2014-01-14 10:05:00,15.33,15.39,15.31,15.37,114400.0,13.99,14.0447,13.9717,14.0265,114400.0
2014-01-14 10:10:00,15.37,15.39,15.36,15.36,24400.0,14.0265,14.0447,14.0174,14.0174,24400.0
2014-01-14 10:15:00,15.36,15.39,15.36,15.39,53600.0,14.0174,14.0447,14.0174,14.0447,53600.0
2014-01-14 10:20:00,15.4,15.4,15.35,15.36,104000.0,14.0539,14.0539,14.0082,14.0174,104000.0
2014-01-14 10:25:00,15.37,15.37,15.36,15.37,29600.0,14.0265,14.0265,14.0174,14.0265,29600.0
2014-01-14 10:30:00,15.37,15.4,15.37,15.4,94800.0,14.0265,14.0539,14.0265,14.0539,94800.0
2014-01-14 10:35:00,15.4,15.4,15.36,15.36,39200.0,14.0539,14.0539,14.0174,14.0174,39200.0
2014-01-14 10:40:00,15.36,15.42,15.36,15.42,143200.0,14.0174,14.0721,14.0174,14.0721,143200.0
2014-01-14 10:45:00,15.42,15.43,15.39,15.39,43200.0,14.0721,14.0812,14.0447,14.0447,43200.0
2014-01-14 10:50:00,15.4,15.4,15.39,15.4,80400.0,14.0539,14.0539,14.0447,14.0539,80400.0
2014-01-14 10:55:00,15.4,15.47,15.4,15.46,102800.0,14.0539,14.1177,14.0539,14.1086,102800.0
2014-01-14 11:00:00,15.46,15.48,15.45,15.46,107600.0,14.1086,14.1269,14.0995,14.1086,107600.0
2014-01-14 11:05:00,15.47,15.47,15.45,15.45,33600.0,14.1177,14.1177,14.0995,14.0995,33600.0
2014-01-14 11:10:00,15.44,15.47,15.44,15.47,55200.0,14.0904,14.1177,14.0904,14.1177,55200.0
2014-01-14 11:15:00,15.46,15.55,15.46,15.54,145600.0,14.1086,14.1908,14.1086,14.1816,145600.0
2014-01-14 11:20:00,15.55,15.56,15.52,15.52,47200.0,14.1908,14.1999,14.1634,14.1634,47200.0
2014-01-14 11:25:00,15.53,15.54,15.51,15.52,40400.0,14.1725,14.1816,14.1542,14.1634,40400.0
2014-01-14 11:30:00,15.51,15.53,15.51,15.52,54800.0,14.1542,14.1725,14.1542,14.1634,54800.0
2014-01-14 11:35:00,15.52,15.52,15.49,15.5,29600.0,14.1634,14.1634,14.136,14.1451,29600.0
2014-01-14 11:40:00,15.52,15.52,15.5,15.5,32000.0,14.1634,14.1634,14.1451,14.1451,32000.0
2014-01-14 11:45:00,15.51,15.52,15.5,15.51,32400.0,14.1542,14.1634,14.1451,14.1542,32400.0
2014-01-14 11:50:00,15.51,15.52,15.5,15.5,94000.0,14.1542,14.1634,14.1451,14.1451,94000.0
2014-01-14 11:55:00,15.5,15.52,15.5,15.52,64400.0,14.1451,14.1634,14.1451,14.1634,64400.0
2014-01-14 12:00:00,15.53,15.53,15.52,15.53,28400.0,14.1725,14.1725,14.1634,14.1725,28400.0
2014-01-14 12:05:00,15.53,15.54,15.52,15.52,12800.0,14.1725,14.1816,14.1634,14.1634,12800.0
2014-01-14 12:10:00,15.53,15.54,15.53,15.54,87200.0,14.1725,14.1816,14.1725,14.1816,87200.0
2014-01-14 12:15:00,15.54,15.57,15.54,15.56,52400.0,14.1816,14.209,14.1816,14.1999,52400.0
2014-01-14 12:20:00,15.56,15.61,15.56,15.59,173600.0,14.1999,14.2455,14.1999,14.2273,173600.0
2014-01-14 12:25:00,15.59,15.6,15.58,15.59,35200.0,14.2273,14.2364,14.2181,14.2273,35200.0
2014-01-14 12:30:00,15.6,15.61,15.57,15.58,53200.0,14.2364,14.2455,14.209,14.2181,53200.0
2014-01-14 12:35:00,15.58,15.6,15.58,15.6,96400.0,14.2181,14.2364,14.2181,14.2364,96400.0
2014-01-14 12:40:00,15.61,15.64,15.6,15.62,105200.0,14.2455,14.2729,14.2364,14.2546,105200.0
2014-01-14 12:45:00,15.62,15.62,15.6,15.61,33600.0,14.2546,14.2546,14.2364,14.2455,33600.0
2014-01-14 12:50:00,15.6,15.6,15.58,15.58,38400.0,14.2364,14.2364,14.2181,14.2181,38400.0
2014-01-14 12:55:00,15.58,15.59,15.57,15.58,34000.0,14.2181,14.2273,14.209,14.2181,34000.0
2014-01-14 13:00:00,15.58,15.6,15.56,15.57,51600.0,14.2181,14.2364,14.1999,14.209,51600.0
2014-01-14 13:05:00,15.56,15.58,15.56,15.57,26800.0,14.1999,14.2181,14.1999,14.209,26800.0
2014-01-14 13:10:00,15.57,15.6,15.56,15.59,39600.0,14.209,14.2364,14.1999,14.2273,39600.0
2014-01-14 13:15:00,15.59,15.62,15.59,15.6,43600.0,14.2273,14.2546,14.2273,14.2364,43600.0
2014-01-14 13:20:00,15.59,15.6,15.59,15.59,28800.0,14.2273,14.2364,14.2273,14.2273,28800.0
2014-01-14 13:25:00,15.59,15.59,15.58,15.58,16800.0,14.2273,14.2273,14.2181,14.2181,16800.0
2014-01-14 13:30:00,15.58,15.59,15.58,15.59,52000.0,14.2181,14.2273,14.2181,14.2273,52000.0
2014-01-14 13:35:00,15.59,15.64,15.59,15.63,56000.0,14.2273,14.2729,14.2273,14.2638,56000.0
2014-01-14 13:40:00,15.63,15.63,15.6,15.6,34000.0,14.2638,14.2638,14.2364,14.2364,34000.0
2014-01-14 13:45:00,15.6,15.61,15.57,15.57,80400.0,14.2364,14.2455,14.209,14.209,80400.0
2014-01-14 13:50:00,15.57,15.58,15.57,15.58,15200.0,14.209,14.2181,14.209,14.2181,15200.0
2014-01-14 13:55:00,15.57,15.59,15.57,15.59,25200.0,14.209,14.2273,14.209,14.2273,25200.0
2014-01-14 14:00:00,15.59,15.59,15.56,15.58,52400.0,14.2273,14.2273,14.1999,14.2181,52400.0
2014-01-14 14:05:00,15.58,15.59,15.56,15.58,26800.0,14.2181,14.2273,14.1999,14.2181,26800.0
2014-01-14 14:10:00,15.57,15.58,15.56,15.56,29600.0,14.209,14.2181,14.1999,14.1999,29600.0
2014-01-14 14:15:00,15.55,15.58,15.55,15.56,41600.0,14.1908,14.2181,14.1908,14.1999,41600.0
2014-01-14 14:20:00,15.56,15.58,15.56,15.58,23200.0,14.1999,14.2181,14.1999,14.2181,23200.0
2014-01-14 14:25:00,15.58,15.6,15.58,15.6,31600.0,14.2181,14.2364,14.2181,14.2364,31600.0
2014-01-14 14:30:00,15.62,15.63,15.6,15.62,51600.0,14.2546,14.2638,14.2364,14.2546,51600.0
2014-01-14 14:35:00,15.62,15.63,15.62,15.63,32800.0,14.2546,14.2638,14.2546,14.2638,32800.0
2014-01-14 14:40:00,15.63,15.63,15.6,15.61,38800.0,14.2638,14.2638,14.2364,14.2455,38800.0
2014-01-14 14:45:00,15.61,15.64,15.61,15.63,113600.0,14.2455,14.2729,14.2455,14.2638,113600.0
2014-01-14 14:50:00,15.63,15.65,15.63,15.64,63600.0,14.2638,14.282,14.2638,14.2729,63600.0
2014-01-14 14:55:00,15.63,15.64,15.6,15.61,82400.0,14.2638,14.2729,14.2364,14.2455,82400.0
2014-01-14 15:00:00,15.61,15.62,15.6,15.62,98000.0,14.2455,14.2546,14.2364,14.2546,98000.0
2014-01-14 15:05:00,15.62,15.62,15.61,15.62,21600.0,14.2546,14.2546,14.2455,14.2546,21600.0
2014-01-14 15:10:00,15.62,15.63,15.61,15.62,22800.0,14.2546,14.2638,14.2455,14.2546,22800.0
2014-01-14 15:15:00,15.62,15.67,15.62,15.65,65200.0,14.2546,14.3003,14.2546,14.282,65200.0
2014-01-14 15:20:00,15.65,15.68,15.65,15.68,50800.0,14.282,14.3094,14.282,14.3094,50800.0
2014-01-14 15:25:00,15.68,15.68,15.66,15.68,44400.0,14.3094,14.3094,14.2911,14.3094,44400.0
2014-01-14 15:30:00,15.68,15.69,15.66,15.67,58000.0,14.3094,14.3185,14.2911,14.3003,58000.0
2014-01-14 15:35:00,15.68,15.68,15.65,15.67,57200.0,14.3094,14.3094,14.282,14.3003,57200.0
2014-01-14 15:40:00,15.67,15.67,15.65,15.65,105200.0,14.3003,14.3003,14.282,14.282,105200.0
2014-01-14 15:45:00,15.65,15.65,15.62,15.64,136800.0,14.282,14.282,14.2546,14.2729,136800.0
2014-01-14 15:50:00,15.64,15.65,15.62,15.64,149600.0,14.2729,14.282,14.2546,14.2729,149600.0
2014-01-14 15:55:00,15.64,15.67,15.63,15.66,279200.0,14.2729,14.3003,14.2638,14.2911,279200.0
2014-01-15 09:30:00,15.77,15.78,15.75,15.78,120000.0,14.3915,14.4006,14.3733,14.4006,120000.0
2014-01-15 09:35:00,15.79,15.83,15.78,15.82,275200.0,14.4098,14.4463,14.4006,14.4372,275200.0
2014-01-15 09:40:00,15.82,15.83,15.77,15.8,74400.0,14.4372,14.4463,14.3915,14.4189,74400.0
2014-01-15 09:45:00,15.8,15.83,15.8,15.81,37600.0,14.4189,14.4463,14.4189,14.428,37600.0
2014-01-15 09:50:00,15.82,15.83,15.79,15.79,81600.0,14.4372,14.4463,14.4098,14.4098,81600.0
2014-01-15 09:55:00,15.79,15.81,15.77,15.81,84800.0,14.4098,14.428,14.3915,14.428,84800.0
2014-01-15 10:00:00,15.81,15.89,15.81,15.89,196400.0,14.428,14.501,14.428,14.501,196400.0
2014-01-15 10:05:00,15.9,15.9,15.88,15.88,115200.0,14.5102,14.5102,14.4919,14.4919,115200.0
2014-01-15 10:10:00,15.88,15.92,15.88,15.88,138400.0,14.4919,14.5284,14.4919,14.4919,138400.0
2014-01-15 10:15:00,15.88,15.9,15.88,15.9,54800.0,14.4919,14.5102,14.4919,14.5102,54800.0
2014-01-15 10:20:00,15.89,15.9,15.88,15.89,125600.0,14.501,14.5102,14.4919,14.501,125600.0
2014-01-15 10:25:00,15.89,15.9,15.88,15.9,84400.0,14.501,14.5102,14.4919,14.5102,84400.0
2014-01-15 10:30:00,15.91,15.92,15.9,15.9,89200.0,14.5193,14.5284,14.5102,14.5102,89200.0
2014-01-15 10:35:00,15.89,15.9,15.86,15.86,53600.0,14.501,14.5102,14.4737,14.4737,53600.0
2014-01-15 10:40:00,15.86,15.87,15.85,15.86,151200.0,14.4737,14.4828,14.4645,14.4737,151200.0
2014-01-15 10:45:00,15.86,15.87,15.84,15.86,170800.0,14.4737,14.4828,14.4554,14.4737,170800.0
2014-01-15 10:50:00,15.86,15.88,15.86,15.88,55200.0,14.4737,14.4919,14.4737,14.4919,55200.0
2014-01-15 10:55:00,15.87,15.88,15.86,15.88,72400.0,14.4828,14.4919,14.4737,14.4919,72400.0
2014-01-15 11:00:00,15.88,15.9,15.88,15.9,46800.0,14.4919,14.5102,14.4919,14.5102,46800.0
2014-01-15 11:05:00,15.9,15.99,15.9,15.96,210000.0,14.5102,14.5923,14.5102,14.5649,210000.0
2014-01-15 11:10:00,15.97,15.97,15.94,15.95,154400.0,14.574,14.574,14.5467,14.5558,154400.0
2014-01-15 11:15:00,15.95,15.97,15.94,15.94,30000.0,14.5558,14.574,14.5467,14.5467,30000.0
2014-01-15 11:20:00,15.95,15.95,15.88,15.88,128000.0,14.5558,14.5558,14.4919,14.4919,128000.0
2014-01-15 11:25:00,15.88,15.88,15.86,15.88,98400.0,14.4919,14.4919,14.4737,14.4919,98400.0
2014-01-15 11:30:00,15.89,15.9,15.88,15.9,26000.0,14.501,14.5102,14.4919,14.5102,26000.0
2014-01-15 11:35:00,15.9,15.9,15.88,15.9,158400.0,14.5102,14.5102,14.4919,14.5102,158400.0
2014-01-15 11:40:00,15.9,15.9,15.87,15.89,76400.0,14.5102,14.5102,14.4828,14.501,76400.0
2014-01-15 11:45:00,15.89,15.91,15.89,15.91,72800.0,14.501,14.5193,14.501,14.5193,72800.0
2014-01-15 11:50:00,15.91,15.91,15.89,15.91,18400.0,14.5193,14.5193,14.501,14.5193,18400.0
2014-01-15 11:55:00,15.9,15.9,15.88,15.9,69600.0,14.5102,14.5102,14.4919,14.5102,69600.0
2014-01-15 12:00:00,15.9,15.95,15.9,15.94,72800.0,14.5102,14.5558,14.5102,14.5467,72800.0
2014-01-15 12:05:00,15.94,15.95,15.93,15.95,32000.0,14.5467,14.5558,14.5375,14.5558,32000.0
2014-01-15 12:10:00,15.94,15.95,15.93,15.93,129600.0,14.5467,14.5558,14.5375,14.5375,129600.0
2014-01-15 12:15:00,15.93,15.94,15.93,15.94,64000.0,14.5375,14.5467,14.5375,14.5467,64000.0
2014-01-15 12:20:00,15.94,15.95,15.93,15.93,43600.0,14.5467,14.5558,14.5375,14.5375,43600.0
2014-01-15 12:25:00,15.93,15.94,15.93,15.94,36400.0,14.5375,14.5467,14.5375,14.5467,36400.0
2014-01-15 12:30:00,15.94,15.94,15.92,15.93,29200.0,14.5467,14.5467,14.5284,14.5375,29200.0
2014-01-15 12:35:00,15.93,15.94,15.91,15.91,37600.0,14.5375,14.5467,14.5193,14.5193,37600.0
2014-01-15 12:40:00,15.91,15.91,15.88,15.88,73200.0,14.5193,14.5193,14.4919,14.4919,73200.0
2014-01-15 12:45:00,15.89,15.91,15.89,15.91,31200.0,14.501,14.5193,14.501,14.5193,31200.0
2014-01-15 12:50:00,15.91,15.92,15.9,15.92,6400.0,14.5193,14.5284,14.5102,14.5284,6400.0
2014-01-15 12:55:00,15.91,15.91,15.9,15.91,17600.0,14.5193,14.5193,14.5102,14.5193,17600.0
2014-01-15 13:00:00,15.92,15.93,15.92,15.93,28800.0,14.5284,14.5375,14.5284,14.5375,28800.0
2014-01-15 13:05:00,15.92,15.94,15.92,15.92,15200.0,14.5284,14.5467,14.5284,14.5284,15200.0
2014-01-15 13:10:00,15.91,15.93,15.91,15.92,14400.0,14.5193,14.5375,14.5193,14.5284,14400.0
2014-01-15 13:15:00,15.92,15.92,15.91,15.92,10400.0,14.5284,14.5284,14.5193,14.5284,10400.0
2014-01-15 13:20:00,15.92,15.92,15.9,15.9,62800.0,14.5284,14.5284,14.5102,14.5102,62800.0
2014-01-15 13:25:00,15.9,15.9,15.86,15.88,108000.0,14.5102,14.5102,14.4737,14.4919,108000.0
2014-01-15 13:30:00,15.88,15.88,15.86,15.88,104400.0,14.4919,14.4919,14.4737,14.4919,104400.0
2014-01-15 13:35:00,15.88,15.9,15.87,15.87,72000.0,14.4919,14.5102,14.4828,14.4828,72000.0
2014-01-15 13:40:00,15.87,15.88,15.85,15.87,75600.0,14.4828,14.4919,14.4645,14.4828,75600.0
2014-01-15 13:45:00,15.87,15.88,15.85,15.86,82800.0,14.4828,14.4919,14.4645,14.4737,82800.0
2014-01-15 13:50:00,15.86,15.88,15.86,15.87,66000.0,14.4737,14.4919,14.4737,14.4828,66000.0
2014-01-15 13:55:00,15.87,15.87,15.86,15.86,17200.0,14.4828,14.4828,14.4737,14.4737,17200.0
2014-01-15 14:00:00,15.87,15.88,15.84,15.88,91200.0,14.4828,14.4919,14.4554,14.4919,91200.0
2014-01-15 14:05:00,15.88,15.88,15.87,15.88,29600.0,14.4919,14.4919,14.4828,14.4919,29600.0
2014-01-15 14:10:00,15.86,15.88,15.86,15.88,58400.0,14.4737,14.4919,14.4737,14.4919,58400.0
2014-01-15 14:15:00,15.88,15.92,15.88,15.91,108400.0,14.4919,14.5284,14.4919,14.5193,108400.0
2014-01-15 14:20:00,15.92,15.93,15.91,15.93,190000.0,14.5284,14.5375,14.5193,14.5375,190000.0
2014-01-15 14:25:00,15.94,15.94,15.91,15.92,49600.0,14.5467,14.5467,14.5193,14.5284,49600.0
2014-01-15 14:30:00,15.92,15.93,15.9,15.91,86800.0,14.5284,14.5375,14.5102,14.5193,86800.0
2014-01-15 14:35:00,15.91,15.91,15.9,15.91,18800.0,14.5193,14.5193,14.5102,14.5193,18800.0
2014-01-15 14:40:00,15.91,15.93,15.9,15.93,56800.0,14.5193,14.5375,14.5102,14.5375,56800.0
2014-01-15 14:45:00,15.93,15.95,15.92,15.95,49200.0,14.5375,14.5558,14.5284,14.5558,49200.0
2014-01-15 14:50:00,15.94,15.95,15.94,15.95,78000.0,14.5467,14.5558,14.5467,14.5558,78000.0
2014-01-15 14:55:00,15.94,15.95,15.94,15.95,23600.0,14.5467,14.5558,14.5467,14.5558,23600.0
2014-01-15 15:00:00,15.95,15.96,15.95,15.96,7600.0,14.5558,14.5649,14.5558,14.5649,7600.0
2014-01-15 15:05:00,15.96,15.96,15.95,15.95,46400.0,14.5649,14.5649,14.5558,14.5558,46400.0
2014-01-15 15:10:00,15.95,15.95,15.93,15.93,52800.0,14.5558,14.5558,14.5375,14.5375,52800.0
2014-01-15 15:15:00,15.94,15.94,15.9,15.9,48400.0,14.5467,14.5467,14.5102,14.5102,48400.0
2014-01-15 15:20:00,15.9,15.9,15.87,15.88,124000.0,14.5102,14.5102,14.4828,14.4919,124000.0
2014-01-15 15:25:00,15.88,15.91,15.88,15.9,52400.0,14.4919,14.5193,14.4919,14.5102,52400.0
2014-01-15 15:30:00,15.91,15.92,15.9,15.92,92800.0,14.5193,14.5284,14.5102,14.5284,92800.0
2014-01-15 15:35:00,15.91,15.94,15.91,15.94,24800.0,14.5193,14.5467,14.5193,14.5467,24800.0
2014-01-15 15:40:00,15.94,15.94,15.91,15.92,46000.0,14.5467,14.5467,14.5193,14.5284,46000.0
2014-01-15 15:45:00,15.93,15.94,15.9,15.9,118000.0,14.5375,14.5467,14.5102,14.5102,118000.0
2014-01-15 15:50:00,15.91,15.93,15.91,15.92,86400.0,14.5193,14.5375,14.5193,14.5284,86400.0
2014-01-15 15:55:00,15.92,15.92,15.89,15.92,259600.0,14.5284,14.5284,14.501,14.5284,259600.0
2014-01-16 09:30:00,15.82,15.85,15.81,15.82,76000.0,14.4372,14.4645,14.428,14.4372,76000.0
2014-01-16 09:35:00,15.83,15.83,15.77,15.78,114800.0,14.4463,14.4463,14.3915,14.4006,114800.0
2014-01-16 09:40:00,15.78,15.79,15.75,15.78,105200.0,14.4006,14.4098,14.3733,14.4006,105200.0
2014-01-16 09:45:00,15.77,15.81,15.77,15.79,73600.0,14.3915,14.428,14.3915,14.4098,73600.0
2014-01-16 09:50:00,15.78,15.84,15.77,15.84,88800.0,14.4006,14.4554,14.3915,14.4554,88800.0
2014-01-16 09:55:00,15.84,15.87,15.82,15.83,175600.0,14.4554,14.4828,14.4372,14.4463,175600.0
2014-01-16 10:00:00,15.81,15.86,15.81,15.85,103600.0,14.428,14.4737,14.428,14.4645,103600.0
2014-01-16 10:05:00,15.85,15.85,15.81,15.83,93600.0,14.4645,14.4645,14.428,14.4463,93600.0
2014-01-16 10:10:00,15.83,15.83,15.8,15.82,45600.0,14.4463,14.4463,14.4189,14.4372,45600.0
2014-01-16 10:15:00,15.81,15.81,15.78,15.81,35600.0,14.428,14.428,14.4006,14.428,35600.0
2014-01-16 10:20:00,15.81,15.83,15.81,15.83,40000.0,14.428,14.4463,14.428,14.4463,40000.0
2014-01-16 10:25:00,15.83,15.84,15.81,15.83,56000.0,14.4463,14.4554,14.428,14.4463,56000.0
2014-01-16 10:30:00,15.83,15.84,15.82,15.82,14000.0,14.4463,14.4554,14.4372,14.4372,14000.0
2014-01-16 10:35:00,15.81,15.81,15.8,15.81,30800.0,14.428,14.428,14.4189,14.428,30800.0
2014-01-16 10:40:00,15.81,15.82,15.79,15.79,30400.0,14.428,14.4372,14.4098,14.4098,30400.0
2014-01-16 10:45:00,15.79,15.79,15.76,15.77,176800.0,14.4098,14.4098,14.3824,14.3915,176800.0
2014-01-16 10:50:00,15.76,15.76,15.72,15.73,214000.0,14.3824,14.3824,14.3459,14.355,214000.0
2014-01-16 10:55:00,15.73,15.74,15.72,15.74,27200.0,14.355,14.3641,14.3459,14.3641,27200.0
2014-01-16 11:00:00,15.73,15.73,15.7,15.72,81600.0,14.355,14.355,14.3276,14.3459,81600.0
2014-01-16 11:05:00,15.72,15.76,15.72,15.76,31200.0,14.3459,14.3824,14.3459,14.3824,31200.0
2014-01-16 11:10:00,15.76,15.77,15.75,15.76,83200.0,14.3824,14.3915,14.3733,14.3824,83200.0
2014-01-16 11:15:00,15.77,15.79,15.76,15.77,48800.0,14.3915,14.4098,14.3824,14.3915,48800.0
2014-01-16 11:20:00,15.77,15.78,15.75,15.75,31200.0,14.3915,14.4006,14.3733,14.3733,31200.0
2014-01-16 11:25:00,15.76,15.77,15.74,15.77,23200.0,14.3824,14.3915,14.3641,14.3915,23200.0
2014-01-16 11:30:00,15.77,15.79,15.77,15.77,31200.0,14.3915,14.4098,14.3915,14.3915,31200.0
2014-01-16 11:35:00,15.77,15.79,15.76,15.78,24000.0,14.3915,14.4098,14.3824,14.4006,24000.0
2014-01-16 11:40:00,15.78,15.81,15.78,15.8,31200.0,14.4006,14.428,14.4006,14.4189,31200.0
2014-01-16 11:45:00,15.8,15.83,15.8,15.8,187600.0,14.4189,14.4463,14.4189,14.4189,187600.0
2014-01-16 11:50:00,15.81,15.82,15.81,15.81,33600.0,14.428,14.4372,14.428,14.428,33600.0
2014-01-16 11:55:00,15.81,15.83,15.81,15.81,16000.0,14.428,14.4463,14.428,14.428,16000.0
2014-01-16 12:00:00,15.81,15.82,15.8,15.82,29200.0,14.428,14.4372,14.4189,14.4372,29200.0
2014-01-16 12:05:00,15.82,15.82,15.79,15.79,26800.0,14.4372,14.4372,14.4098,14.4098,26800.0
2014-01-16 12:10:00,15.79,15.79,15.76,15.76,36800.0,14.4098,14.4098,14.3824,14.3824,36800.0
2014-01-16 12:15:00,15.76,15.78,15.76,15.78,19600.0,14.3824,14.4006,14.3824,14.4006,19600.0
2014-01-16 12:20:00,15.79,15.79,15.78,15.78,13200.0,14.4098,14.4098,14.4006,14.4006,13200.0
2014-01-16 12:25:00,15.78,15.8,15.77,15.79,77600.0,14.4006,14.4189,14.3915,14.4098,77600.0
2014-01-16 12:30:00,15.8,15.81,15.8,15.81,13600.0,14.4189,14.428,14.4189,14.428,13600.0
2014-01-16 12:35:00,15.81,15.81,15.79,15.79,19200.0,14.428,14.428,14.4098,14.4098,19200.0
2014-01-16 12:40:00,15.79,15.81,15.79,15.81,14400.0,14.4098,14.428,14.4098,14.428,14400.0
2014-01-16 12:45:00,15.82,15.82,15.81,15.81,39600.0,14.4372,14.4372,14.428,14.428,39600.0
2014-01-16 12:50:00,15.81,15.82,15.81,15.82,46400.0,14.428,14.4372,14.428,14.4372,46400.0
2014-01-16 12:55:00,15.82,15.82,15.81,15.81,13600.0,14.4372,14.4372,14.428,14.428,13600.0
2014-01-16 13:00:00,15.81,15.81,15.78,15.8,21600.0,14.428,14.428,14.4006,14.4189,21600.0
2014-01-16 13:05:00,15.79,15.81,15.79,15.8,56800.0,14.4098,14.428,14.4098,14.4189,56800.0
2014-01-16 13:10:00,15.81,15.81,15.8,15.8,17200.0,14.428,14.428,14.4189,14.4189,17200.0
2014-01-16 13:15:00,15.81,15.85,15.8,15.84,114000.0,14.428,14.4645,14.4189,14.4554,114000.0
2014-01-16 13:20:00,15.85,15.87,15.84,15.84,96400.0,14.4645,14.4828,14.4554,14.4554,96400.0
2014-01-16 13:25:00,15.84,15.85,15.82,15.84,88400.0,14.4554,14.4645,14.4372,14.4554,88400.0
2014-01-16 13:30:00,15.85,15.85,15.83,15.83,15200.0,14.4645,14.4645,14.4463,14.4463,15200.0
2014-01-16 13:35:00,15.83,15.83,15.82,15.82,54400.0,14.4463,14.4463,14.4372,14.4372,54400.0
2014-01-16 13:40:00,15.82,15.83,15.82,15.83,5200.0,14.4372,14.4463,14.4372,14.4463,5200.0
2014-01-16 13:45:00,15.82,15.83,15.81,15.82,57600.0,14.4372,14.4463,14.428,14.4372,57600.0
2014-01-16 13:50:00,15.82,15.83,15.82,15.83,50800.0,14.4372,14.4463,14.4372,14.4463,50800.0
2014-01-16 13:55:00,15.83,15.83,15.82,15.83,13600.0,14.4463,14.4463,14.4372,14.4463,13600.0
2014-01-16 14:00:00,15.81,15.83,15.81,15.83,15600.0,14.428,14.4463,14.428,14.4463,15600.0
2014-01-16 14:05:00,15.83,15.83,15.81,15.82,14400.0,14.4463,14.4463,14.428,14.4372,14400.0
2014-01-16 14:10:00,15.82,15.83,15.81,15.82,145200.0,14.4372,14.4463,14.428,14.4372,145200.0
2014-01-16 14:15:00,15.82,15.83,15.8,15.8,32400.0,14.4372,14.4463,14.4189,14.4189,32400.0
2014-01-16 14:20:00,15.8,15.81,15.79,15.8,33600.0,14.4189,14.428,14.4098,14.4189,33600.0
2014-01-16 14:25:00,15.8,15.81,15.79,15.81,32400.0,14.4189,14.428,14.4098,14.428,32400.0
2014-01-16 14:30:00,15.81,15.81,15.8,15.8,28800.0,14.428,14.428,14.4189,14.4189,28800.0
2014-01-16 14:35:00,15.8,15.82,15.79,15.82,16800.0,14.4189,14.4372,14.4098,14.4372,16800.0
2014-01-16 14:40:00,15.83,15.83,15.82,15.82,34400.0,14.4463,14.4463,14.4372,14.4372,34400.0
2014-01-16 14:45:00,15.82,15.84,15.81,15.84,57200.0,14.4372,14.4554,14.428,14.4554,57200.0
2014-01-16 14:50:00,15.84,15.84,15.83,15.83,18800.0,14.4554,14.4554,14.4463,14.4463,18800.0
2014-01-16 14:55:00,15.82,15.83,15.81,15.83,36400.0,14.4372,14.4463,14.428,14.4463,36400.0
2014-01-16 15:00:00,15.83,15.83,15.8,15.8,26800.0,14.4463,14.4463,14.4189,14.4189,26800.0
2014-01-16 15:05:00,15.81,15.82,15.81,15.81,17200.0,14.428,14.4372,14.428,14.428,17200.0
2014-01-16 15:10:00,15.82,15.82,15.82,15.82,4800.0,14.4372,14.4372,14.4372,14.4372,4800.0
2014-01-16 15:15:00,15.82,15.83,15.8,15.81,65600.0,14.4372,14.4463,14.4189,14.428,65600.0
2014-01-16 15:20:00,15.81,15.82,15.81,15.81,29200.0,14.428,14.4372,14.428,14.428,29200.0
2014-01-16 15:25:00,15.81,15.81,15.8,15.81,14000.0,14.428,14.428,14.4189,14.428,14000.0
2014-01-16 15:30:00,15.81,15.82,15.8,15.82,28400.0,14.428,14.4372,14.4189,14.4372,28400.0
2014-01-16 15:35:00,15.81,15.83,15.81,15.81,33200.0,14.428,14.4463,14.428,14.428,33200.0
2014-01-16 15:40:00,15.81,15.81,15.8,15.81,37200.0,14.428,14.428,14.4189,14.428,37200.0
2014-01-16 15:45:00,15.8,15.8,15.76,15.76,74400.0,14.4189,14.4189,14.3824,14.3824,74400.0
2014-01-16 15:50:00,15.76,15.83,15.76,15.82,168800.0,14.3824,14.4463,14.3824,14.4372,168800.0
2014-01-16 15:55:00,15.82,15.85,15.82,15.85,261200.0,14.4372,14.4645,14.4372,14.4645,261200.0
2014-01-17 09:30:00,15.77,15.8,15.77,15.78,85200.0,14.3915,14.4189,14.3915,14.4006,85200.0
2014-01-17 09:35:00,15.78,15.8,15.77,15.79,116800.0,14.4006,14.4189,14.3915,14.4098,116800.0
2014-01-17 09:40:00,15.79,15.81,15.78,15.79,104400.0,14.4098,14.428,14.4006,14.4098,104400.0
2014-01-17 09:45:00,15.78,15.78,15.7,15.72,231600.0,14.4006,14.4006,14.3276,14.3459,231600.0
2014-01-17 09:50:00,15.71,15.72,15.69,15.72,155600.0,14.3368,14.3459,14.3185,14.3459,155600.0
2014-01-17 09:55:00,15.72,15.74,15.7,15.74,75200.0,14.3459,14.3641,14.3276,14.3641,75200.0
2014-01-17 10:00:00,15.74,15.74,15.7,15.72,60400.0,14.3641,14.3641,14.3276,14.3459,60400.0
2014-01-17 10:05:00,15.74,15.77,15.74,15.74,101600.0,14.3641,14.3915,14.3641,14.3641,101600.0
2014-01-17 10:10:00,15.74,15.77,15.74,15.76,164800.0,14.3641,14.3915,14.3641,14.3824,164800.0
2014-01-17 10:15:00,15.77,15.78,15.75,15.78,42800.0,14.3915,14.4006,14.3733,14.4006,42800.0
2014-01-17 10:20:00,15.78,15.79,15.77,15.78,62400.0,14.4006,14.4098,14.3915,14.4006,62400.0
2014-01-17 10:25:00,15.78,15.78,15.74,15.75,43600.0,14.4006,14.4006,14.3641,14.3733,43600.0
2014-01-17 10:30:00,15.76,15.78,15.75,15.76,25600.0,14.3824,14.4006,14.3733,14.3824,25600.0
2014-01-17 10:35:00,15.78,15.79,15.78,15.78,18800.0,14.4006,14.4098,14.4006,14.4006,18800.0
2014-01-17 10:40:00,15.78,15.78,15.77,15.77,8000.0,14.4006,14.4006,14.3915,14.3915,8000.0
2014-01-17 10:45:00,15.77,15.78,15.77,15.78,30400.0,14.3915,14.4006,14.3915,14.4006,30400.0
2014-01-17 10:50:00,15.79,15.79,15.78,15.79,10400.0,14.4098,14.4098,14.4006,14.4098,10400.0
2014-01-17 10:55:00,15.8,15.8,15.77,15.8,32000.0,14.4189,14.4189,14.3915,14.4189,32000.0
2014-01-17 11:00:00,15.8,15.83,15.8,15.83,53200.0,14.4189,14.4463,14.4189,14.4463,53200.0
2014-01-17 11:05:00,15.83,15.83,15.81,15.81,51600.0,14.4463,14.4463,14.428,14.428,51600.0
2014-01-17 11:10:00,15.81,15.81,15.8,15.8,17600.0,14.428,14.428,14.4189,14.4189,17600.0
2014-01-17 11:15:00,15.81,15.83,15.81,15.83,40800.0,14.428,14.4463,14.428,14.4463,40800.0
2014-01-17 11:20:00,15.83,15.83,15.81,15.81,22800.0,14.4463,14.4463,14.428,14.428,22800.0
2014-01-17 11:25:00,15.81,15.81,15.8,15.81,15600.0,14.428,14.428,14.4189,14.428,15600.0
2014-01-17 11:30:00,15.8,15.82,15.8,15.81,18000.0,14.4189,14.4372,14.4189,14.428,18000.0
2014-01-17 11:35:00,15.81,15.81,15.79,15.79,53600.0,14.428,14.428,14.4098,14.4098,53600.0
2014-01-17 11:40:00,15.79,15.8,15.79,15.8,10800.0,14.4098,14.4189,14.4098,14.4189,10800.0
2014-01-17 11:45:00,15.8,15.81,15.8,15.8,12800.0,14.4189,14.428,14.4189,14.4189,12800.0
2014-01-17 11:50:00,15.8,15.8,15.8,15.8,5600.0,14.4189,14.4189,14.4189,14.4189,5600.0
2014-01-17 11:55:00,15.81,15.81,15.81,15.81,8400.0,14.428,14.428,14.428,14.428,8400.0
2014-01-17 12:00:00,15.81,15.81,15.8,15.81,7200.0,14.428,14.428,14.4189,14.428,7200.0
2014-01-17 12:05:00,15.81,15.83,15.81,15.83,47600.0,14.428,14.4463,14.428,14.4463,47600.0
2014-01-17 12:10:00,15.82,15.85,15.81,15.84,121600.0,14.4372,14.4645,14.428,14.4554,121600.0
2014-01-17 12:15:00,15.84,15.85,15.84,15.85,35600.0,14.4554,14.4645,14.4554,14.4645,35600.0
2014-01-17 12:20:00,15.84,15.86,15.83,15.84,20800.0,14.4554,14.4737,14.4463,14.4554,20800.0
2014-01-17 12:25:00,15.84,15.85,15.84,15.84,7200.0,14.4554,14.4645,14.4554,14.4554,7200.0
2014-01-17 12:30:00,15.85,15.85,15.83,15.83,18000.0,14.4645,14.4645,14.4463,14.4463,18000.0
2014-01-17 12:35:00,15.83,15.83,15.82,15.83,23200.0,14.4463,14.4463,14.4372,14.4463,23200.0
2014-01-17 12:40:00,15.83,15.84,15.83,15.83,11200.0,14.4463,14.4554,14.4463,14.4463,11200.0
2014-01-17 12:45:00,15.84,15.84,15.84,15.84,20000.0,14.4554,14.4554,14.4554,14.4554,20000.0
2014-01-17 12:50:00,15.84,15.84,15.82,15.82,6400.0,14.4554,14.4554,14.4372,14.4372,6400.0
2014-01-17 12:55:00,15.82,15.83,15.8,15.8,27600.0,14.4372,14.4463,14.4189,14.4189,27600.0
2014-01-17 13:00:00,15.8,15.81,15.8,15.81,16000.0,14.4189,14.428,14.4189,14.428,16000.0
2014-01-17 13:05:00,15.81,15.81,15.79,15.79,25600.0,14.428,14.428,14.4098,14.4098,25600.0
2014-01-17 13:10:00,15.78,15.78,15.75,15.75,125200.0,14.4006,14.4006,14.3733,14.3733,125200.0
2014-01-17 13:15:00,15.75,15.76,15.72,15.76,202400.0,14.3733,14.3824,14.3459,14.3824,202400.0
2014-01-17 13:20:00,15.76,15.76,15.75,15.75,66400.0,14.3824,14.3824,14.3733,14.3733,66400.0
2014-01-17 13:25:00,15.75,15.76,15.74,15.74,42000.0,14.3733,14.3824,14.3641,14.3641,42000.0
2014-01-17 13:30:00,15.75,15.75,15.73,15.73,66000.0,14.3733,14.3733,14.355,14.355,66000.0
2014-01-17 13:35:00,15.73,15.74,15.73,15.74,18400.0,14.355,14.3641,14.355,14.3641,18400.0
2014-01-17 13:40:00,15.74,15.74,15.73,15.73,73600.0,14.3641,14.3641,14.355,14.355,73600.0
2014-01-17 13:45:00,15.74,15.74,15.72,15.74,64800.0,14.3641,14.3641,14.3459,14.3641,64800.0
2014-01-17 13:50:00,15.74,15.74,15.74,15.74,51600.0,14.3641,14.3641,14.3641,14.3641,51600.0
2014-01-17 13:55:00,15.75,15.77,15.75,15.77,39600.0,14.3733,14.3915,14.3733,14.3915,39600.0
2014-01-17 14:00:00,15.77,15.77,15.76,15.76,11200.0,14.3915,14.3915,14.3824,14.3824,11200.0
2014-01-17 14:05:00,15.76,15.77,15.74,15.77,37600.0,14.3824,14.3915,14.3641,14.3915,37600.0
2014-01-17 14:10:00,15.77,15.78,15.76,15.77,40800.0,14.3915,14.4006,14.3824,14.3915,40800.0
2014-01-17 14:15:00,15.76,15.76,15.74,15.76,41200.0,14.3824,14.3824,14.3641,14.3824,41200.0
2014-01-17 14:20:00,15.76,15.77,15.76,15.77,23600.0,14.3824,14.3915,14.3824,14.3915,23600.0
2014-01-17 14:25:00,15.77,15.77,15.76,15.76,16000.0,14.3915,14.3915,14.3824,14.3824,16000.0
2014-01-17 14:30:00,15.76,15.76,15.74,15.74,24800.0,14.3824,14.3824,14.3641,14.3641,24800.0
2014-01-17 14:35:00,15.74,15.75,15.74,15.74,54800.0,14.3641,14.3733,14.3641,14.3641,54800.0
2014-01-17 14:40:00,15.74,15.74,15.73,15.73,58400.0,14.3641,14.3641,14.355,14.355,58400.0
2014-01-17 14:45:00,15.73,15.73,15.72,15.73,64800.0,14.355,14.355,14.3459,14.355,64800.0
2014-01-17 14:50:00,15.73,15.73,15.72,15.72,39200.0,14.355,14.355,14.3459,14.3459,39200.0
2014-01-17 14:55:00,15.73,15.73,15.71,15.72,128400.0,14.355,14.355,14.3368,14.3459,128400.0
2014-01-17 15:00:00,15.72,15.75,15.71,15.72,126000.0,14.3459,14.3733,14.3368,14.3459,126000.0
2014-01-17 15:05:00,15.72,15.72,15.66,15.66,124800.0,14.3459,14.3459,14.2911,14.2911,124800.0
2014-01-17 15:10:00,15.66,15.67,15.64,15.67,206000.0,14.2911,14.3003,14.2729,14.3003,206000.0
2014-01-17 15:15:00,15.67,15.67,15.63,15.64,114400.0,14.3003,14.3003,14.2638,14.2729,114400.0
2014-01-17 15:20:00,15.64,15.65,15.62,15.65,130400.0,14.2729,14.282,14.2546,14.282,130400.0
2014-01-17 15:25:00,15.65,15.65,15.64,15.64,32400.0,14.282,14.282,14.2729,14.2729,32400.0
2014-01-17 15:30:00,15.63,15.64,15.57,15.58,183600.0,14.2638,14.2729,14.209,14.2181,183600.0
2014-01-17 15:35:00,15.58,15.6,15.57,15.59,171600.0,14.2181,14.2364,14.209,14.2273,171600.0
2014-01-17 15:40:00,15.59,15.6,15.57,15.59,103600.0,14.2273,14.2364,14.209,14.2273,103600.0
2014-01-17 15:45:00,15.6,15.66,15.6,15.65,142400.0,14.2364,14.2911,14.2364,14.282,142400.0
2014-01-17 15:50:00,15.66,15.68,15.63,15.64,213200.0,14.2911,14.3094,14.2638,14.2729,213200.0
2014-01-17 15:55:00,15.64,15.66,15.61,15.64,324800.0,14.2729,14.2911,14.2455,14.2729,324800.0
2014-01-21 09:30:00,15.93,15.93,15.89,15.93,421600.0,14.5375,14.5375,14.501,14.5375,421600.0
2014-01-21 09:35:00,15.92,15.93,15.89,15.9,102400.0,14.5284,14.5375,14.501,14.5102,102400.0
2014-01-21 09:40:00,15.9,15.9,15.87,15.88,132000.0,14.5102,14.5102,14.4828,14.4919,132000.0
2014-01-21 09:45:00,15.88,15.93,15.87,15.93,88400.0,14.4919,14.5375,14.4828,14.5375,88400.0
2014-01-21 09:50:00,15.92,15.93,15.89,15.9,47200.0,14.5284,14.5375,14.501,14.5102,47200.0
2014-01-21 09:55:00,15.89,15.9,15.87,15.9,109200.0,14.501,14.5102,14.4828,14.5102,109200.0
2014-01-21 10:00:00,15.88,15.88,15.86,15.87,17600.0,14.4919,14.4919,14.4737,14.4828,17600.0
2014-01-21 10:05:00,15.86,15.89,15.86,15.87,34400.0,14.4737,14.501,14.4737,14.4828,34400.0
2014-01-21 10:10:00,15.86,15.86,15.78,15.78,237600.0,14.4737,14.4737,14.4006,14.4006,237600.0
2014-01-21 10:15:00,15.78,15.78,15.72,15.77,160400.0,14.4006,14.4006,14.3459,14.3915,160400.0
2014-01-21 10:20:00,15.76,15.77,15.72,15.73,116000.0,14.3824,14.3915,14.3459,14.355,116000.0
2014-01-21 10:25:00,15.72,15.75,15.72,15.74,72000.0,14.3459,14.3733,14.3459,14.3641,72000.0
2014-01-21 10:30:00,15.73,15.74,15.7,15.7,124000.0,14.355,14.3641,14.3276,14.3276,124000.0
2014-01-21 10:35:00,15.71,15.73,15.7,15.72,51600.0,14.3368,14.355,14.3276,14.3459,51600.0
2014-01-21 10:40:00,15.72,15.74,15.71,15.74,44400.0,14.3459,14.3641,14.3368,14.3641,44400.0
2014-01-21 10:45:00,15.74,15.74,15.72,15.72,12800.0,14.3641,14.3641,14.3459,14.3459,12800.0
2014-01-21 10:50:00,15.71,15.72,15.7,15.72,23600.0,14.3368,14.3459,14.3276,14.3459,23600.0
2014-01-21 10:55:00,15.74,15.74,15.73,15.73,35200.0,14.3641,14.3641,14.355,14.355,35200.0
2014-01-21 11:00:00,15.74,15.75,15.73,15.74,27600.0,14.3641,14.3733,14.355,14.3641,27600.0
2014-01-21 11:05:00,15.74,15.75,15.61,15.62,160400.0,14.3641,14.3733,14.2455,14.2546,160400.0
2014-01-21 11:10:00,15.61,15.62,15.51,15.55,168400.0,14.2455,14.2546,14.1542,14.1908,168400.0
2014-01-21 11:15:00,15.55,15.58,15.54,15.56,140400.0,14.1908,14.2181,14.1816,14.1999,140400.0
2014-01-21 11:20:00,15.55,15.57,15.54,15.55,51200.0,14.1908,14.209,14.1816,14.1908,51200.0
2014-01-21 11:25:00,15.56,15.58,15.55,15.57,63600.0,14.1999,14.2181,14.1908,14.209,63600.0
2014-01-21 11:30:00,15.57,15.58,15.56,15.58,45200.0,14.209,14.2181,14.1999,14.2181,45200.0
2014-01-21 11:35:00,15.59,15.6,15.58,15.59,42400.0,14.2273,14.2364,14.2181,14.2273,42400.0
2014-01-21 11:40:00,15.59,15.59,15.56,15.58,46400.0,14.2273,14.2273,14.1999,14.2181,46400.0
2014-01-21 11:45:00,15.59,15.6,15.58,15.59,50400.0,14.2273,14.2364,14.2181,14.2273,50400.0
2014-01-21 11:50:00,15.59,15.59,15.53,15.55,65600.0,14.2273,14.2273,14.1725,14.1908,65600.0
2014-01-21 11:55:00,15.56,15.58,15.54,15.58,18000.0,14.1999,14.2181,14.1816,14.2181,18000.0
2014-01-21 12:00:00,15.57,15.57,15.54,15.54,22400.0,14.209,14.209,14.1816,14.1816,22400.0
2014-01-21 12:05:00,15.55,15.55,15.49,15.52,122400.0,14.1908,14.1908,14.136,14.1634,122400.0
2014-01-21 12:10:00,15.53,15.54,15.52,15.54,24000.0,14.1725,14.1816,14.1634,14.1816,24000.0
2014-01-21 12:15:00,15.54,15.57,15.54,15.56,14400.0,14.1816,14.209,14.1816,14.1999,14400.0
2014-01-21 12:20:00,15.58,15.63,15.58,15.63,97600.0,14.2181,14.2638,14.2181,14.2638,97600.0
2014-01-21 12:25:00,15.63,15.65,15.63,15.64,50800.0,14.2638,14.282,14.2638,14.2729,50800.0
2014-01-21 12:30:00,15.64,15.65,15.63,15.63,30400.0,14.2729,14.282,14.2638,14.2638,30400.0
2014-01-21 12:35:00,15.63,15.64,15.63,15.63,14000.0,14.2638,14.2729,14.2638,14.2638,14000.0
2014-01-21 12:40:00,15.65,15.67,15.65,15.66,29200.0,14.282,14.3003,14.282,14.2911,29200.0
2014-01-21 12:45:00,15.67,15.67,15.66,15.66,24000.0,14.3003,14.3003,14.2911,14.2911,24000.0
2014-01-21 12:50:00,15.66,15.67,15.66,15.66,19200.0,14.2911,14.3003,14.2911,14.2911,19200.0
2014-01-21 12:55:00,15.66,15.67,15.66,15.67,10000.0,14.2911,14.3003,14.2911,14.3003,10000.0
2014-01-21 13:00:00,15.67,15.69,15.67,15.69,23600.0,14.3003,14.3185,14.3003,14.3185,23600.0
2014-01-21 13:05:00,15.69,15.71,15.69,15.7,48400.0,14.3185,14.3368,14.3185,14.3276,48400.0
2014-01-21 13:10:00,15.7,15.7,15.69,15.69,23200.0,14.3276,14.3276,14.3185,14.3185,23200.0
2014-01-21 13:15:00,15.69,15.7,15.68,15.69,50000.0,14.3185,14.3276,14.3094,14.3185,50000.0
2014-01-21 13:20:00,15.69,15.7,15.69,15.69,18800.0,14.3185,14.3276,14.3185,14.3185,18800.0
2014-01-21 13:25:00,15.69,15.71,15.69,15.7,24000.0,14.3185,14.3368,14.3185,14.3276,24000.0
2014-01-21 13:30:00,15.7,15.77,15.7,15.76,102000.0,14.3276,14.3915,14.3276,14.3824,102000.0
2014-01-21 13:35:00,15.76,15.77,15.76,15.76,28800.0,14.3824,14.3915,14.3824,14.3824,28800.0
2014-01-21 13:40:00,15.77,15.78,15.76,15.77,51200.0,14.3915,14.4006,14.3824,14.3915,51200.0
2014-01-21 13:45:00,15.77,15.78,15.76,15.77,49200.0,14.3915,14.4006,14.3824,14.3915,49200.0
2014-01-21 13:50:00,15.76,15.77,15.76,15.76,16400.0,14.3824,14.3915,14.3824,14.3824,16400.0
2014-01-21 13:55:00,15.77,15.77,15.74,15.75,30400.0,14.3915,14.3915,14.3641,14.3733,30400.0
2014-01-21 14:00:00,15.75,15.76,15.75,15.76,16000.0,14.3733,14.3824,14.3733,14.3824,16000.0
2014-01-21 14:05:00,15.76,15.76,15.74,15.75,10000.0,14.3824,14.3824,14.3641,14.3733,10000.0
2014-01-21 14:10:00,15.74,15.77,15.74,15.77,28800.0,14.3641,14.3915,14.3641,14.3915,28800.0
2014-01-21 14:15:00,15.77,15.77,15.74,15.74,37200.0,14.3915,14.3915,14.3641,14.3641,37200.0
2014-01-21 14:20:00,15.74,15.74,15.73,15.73,10800.0,14.3641,14.3641,14.355,14.355,10800.0
2014-01-21 14:25:00,15.74,15.74,15.74,15.74,4000.0,14.3641,14.3641,14.3641,14.3641,4000.0
2014-01-21 14:30:00,15.74,15.76,15.74,15.76,20000.0,14.3641,14.3824,14.3641,14.3824,20000.0
2014-01-21 14:35:00,15.76,15.8,15.76,15.78,84800.0,14.3824,14.4189,14.3824,14.4006,84800.0
2014-01-21 14:40:00,15.78,15.78,15.77,15.78,24000.0,14.4006,14.4006,14.3915,14.4006,24000.0
2014-01-21 14:45:00,15.78,15.78,15.74,15.75,66000.0,14.4006,14.4006,14.3641,14.3733,66000.0
2014-01-21 14:50:00,15.74,15.74,15.72,15.73,74800.0,14.3641,14.3641,14.3459,14.355,74800.0
2014-01-21 14:55:00,15.74,15.75,15.73,15.75,36800.0,14.3641,14.3733,14.355,14.3733,36800.0
2014-01-21 15:00:00,15.74,15.75,15.72,15.75,32800.0,14.3641,14.3733,14.3459,14.3733,32800.0
2014-01-21 15:05:00,15.75,15.77,15.73,15.74,73600.0,14.3733,14.3915,14.355,14.3641,73600.0
2014-01-21 15:10:00,15.73,15.75,15.72,15.72,49600.0,14.355,14.3733,14.3459,14.3459,49600.0
2014-01-21 15:15:00,15.72,15.74,15.71,15.74,28800.0,14.3459,14.3641,14.3368,14.3641,28800.0
2014-01-21 15:20:00,15.74,15.74,15.72,15.73,20800.0,14.3641,14.3641,14.3459,14.355,20800.0
2014-01-21 15:25:00,15.73,15.74,15.71,15.72,20400.0,14.355,14.3641,14.3368,14.3459,20400.0
2014-01-21 15:30:00,15.72,15.73,15.72,15.72,16800.0,14.3459,14.355,14.3459,14.3459,16800.0
2014-01-21 15:35:00,15.72,15.76,15.72,15.75,31200.0,14.3459,14.3824,14.3459,14.3733,31200.0
2014-01-21 15:40:00,15.76,15.78,15.76,15.77,110800.0,14.3824,14.4006,14.3824,14.3915,110800.0
2014-01-21 15:45:00,15.78,15.8,15.75,15.77,104800.0,14.4006,14.4189,14.3733,14.3915,104800.0
2014-01-21 15:50:00,15.77,15.78,15.76,15.76,45600.0,14.3915,14.4006,14.3824,14.3824,45600.0
2014-01-21 15:55:00,15.77,15.78,15.75,15.78,248800.0,14.3915,14.4006,14.3733,14.4006,248800.0
2014-01-22 09:30:00,15.87,15.87,15.83,15.85,40000.0,14.4828,14.4828,14.4463,14.4645,40000.0
2014-01-22 09:35:00,15.85,15.87,15.83,15.84,50800.0,14.4645,14.4828,14.4463,14.4554,50800.0
2014-01-22 09:40:00,15.82,15.83,15.8,15.8,174800.0,14.4372,14.4463,14.4189,14.4189,174800.0
2014-01-22 09:45:00,15.81,15.84,15.8,15.8,16000.0,14.428,14.4554,14.4189,14.4189,16000.0
2014-01-22 09:50:00,15.82,15.82,15.77,15.8,155600.0,14.4372,14.4372,14.3915,14.4189,155600.0
2014-01-22 09:55:00,15.79,15.81,15.78,15.79,32800.0,14.4098,14.428,14.4006,14.4098,32800.0
2014-01-22 10:00:00,15.8,15.83,15.79,15.81,739200.0,14.4189,14.4463,14.4098,14.428,739200.0
2014-01-22 10:05:00,15.81,15.83,15.8,15.82,212400.0,14.428,14.4463,14.4189,14.4372,212400.0
2014-01-22 10:10:00,15.81,15.82,15.77,15.78,46400.0,14.428,14.4372,14.3915,14.4006,46400.0
2014-01-22 10:15:00,15.78,15.78,15.74,15.76,38800.0,14.4006,14.4006,14.3641,14.3824,38800.0
2014-01-22 10:20:00,15.76,15.8,15.75,15.8,58400.0,14.3824,14.4189,14.3733,14.4189,58400.0
2014-01-22 10:25:00,15.81,15.85,15.81,15.84,49200.0,14.428,14.4645,14.428,14.4554,49200.0
2014-01-22 10:30:00,15.83,15.83,15.81,15.81,18800.0,14.4463,14.4463,14.428,14.428,18800.0
2014-01-22 10:35:00,15.81,15.81,15.8,15.8,40400.0,14.428,14.428,14.4189,14.4189,40400.0
2014-01-22 10:40:00,15.8,15.83,15.78,15.79,40000.0,14.4189,14.4463,14.4006,14.4098,40000.0
2014-01-22 10:45:00,15.79,15.79,15.76,15.76,69600.0,14.4098,14.4098,14.3824,14.3824,69600.0
2014-01-22 10:50:00,15.76,15.76,15.73,15.73,85200.0,14.3824,14.3824,14.355,14.355,85200.0
2014-01-22 10:55:00,15.73,15.74,15.72,15.73,49600.0,14.355,14.3641,14.3459,14.355,49600.0
2014-01-22 11:00:00,15.73,15.76,15.72,15.74,91600.0,14.355,14.3824,14.3459,14.3641,91600.0
2014-01-22 11:05:00,15.74,15.76,15.74,15.75,41200.0,14.3641,14.3824,14.3641,14.3733,41200.0
2014-01-22 11:10:00,15.75,15.77,15.74,15.76,74000.0,14.3733,14.3915,14.3641,14.3824,74000.0
2014-01-22 11:15:00,15.75,15.76,15.74,15.75,30800.0,14.3733,14.3824,14.3641,14.3733,30800.0
2014-01-22 11:20:00,15.75,15.75,15.72,15.75,66400.0,14.3733,14.3733,14.3459,14.3733,66400.0
2014-01-22 11:25:00,15.76,15.77,15.76,15.76,36800.0,14.3824,14.3915,14.3824,14.3824,36800.0
2014-01-22 11:30:00,15.76,15.79,15.76,15.76,66400.0,14.3824,14.4098,14.3824,14.3824,66400.0
2014-01-22 11:35:00,15.77,15.77,15.74,15.75,24800.0,14.3915,14.3915,14.3641,14.3733,24800.0
2014-01-22 11:40:00,15.76,15.77,15.75,15.76,11600.0,14.3824,14.3915,14.3733,14.3824,11600.0
2014-01-22 11:45:00,15.76,15.76,15.74,15.75,22800.0,14.3824,14.3824,14.3641,14.3733,22800.0
2014-01-22 11:50:00,15.75,15.77,15.75,15.76,18400.0,14.3733,14.3915,14.3733,14.3824,18400.0
2014-01-22 11:55:00,15.77,15.77,15.75,15.75,28400.0,14.3915,14.3915,14.3733,14.3733,28400.0
2014-01-22 12:00:00,15.76,15.76,15.74,15.76,33200.0,14.3824,14.3824,14.3641,14.3824,33200.0
2014-01-22 12:05:00,15.77,15.78,15.77,15.78,6800.0,14.3915,14.4006,14.3915,14.4006,6800.0
2014-01-22 12:10:00,15.78,15.83,15.78,15.83,63600.0,14.4006,14.4463,14.4006,14.4463,63600.0
2014-01-22 12:15:00,15.82,15.83,15.81,15.83,33600.0,14.4372,14.4463,14.428,14.4463,33600.0
2014-01-22 12:20:00,15.84,15.85,15.83,15.83,64000.0,14.4554,14.4645,14.4463,14.4463,64000.0
2014-01-22 12:25:00,15.83,15.84,15.83,15.83,11200.0,14.4463,14.4554,14.4463,14.4463,11200.0
2014-01-22 12:30:00,15.83,15.83,15.82,15.82,31200.0,14.4463,14.4463,14.4372,14.4372,31200.0
2014-01-22 12:35:00,15.82,15.83,15.82,15.82,67200.0,14.4372,14.4463,14.4372,14.4372,67200.0
2014-01-22 12:40:00,15.82,15.83,15.82,15.82,50800.0,14.4372,14.4463,14.4372,14.4372,50800.0
2014-01-22 12:45:00,15.81,15.83,15.81,15.83,32000.0,14.428,14.4463,14.428,14.4463,32000.0
2014-01-22 12:50:00,15.82,15.84,15.82,15.83,36400.0,14.4372,14.4554,14.4372,14.4463,36400.0
2014-01-22 12:55:00,15.83,15.83,15.83,15.83,800.0,14.4463,14.4463,14.4463,14.4463,800.0
2014-01-22 13:00:00,15.83,15.84,15.81,15.82,15600.0,14.4463,14.4554,14.428,14.4372,15600.0
2014-01-22 13:05:00,15.82,15.83,15.82,15.83,15600.0,14.4372,14.4463,14.4372,14.4463,15600.0
2014-01-22 13:10:00,15.83,15.87,15.83,15.86,66400.0,14.4463,14.4828,14.4463,14.4737,66400.0
2014-01-22 13:15:00,15.85,15.86,15.85,15.85,42800.0,14.4645,14.4737,14.4645,14.4645,42800.0
2014-01-22 13:20:00,15.84,15.85,15.84,15.85,21200.0,14.4554,14.4645,14.4554,14.4645,21200.0
2014-01-22 13:25:00,15.85,15.85,15.85,15.85,2800.0,14.4645,14.4645,14.4645,14.4645,2800.0
2014-01-22 13:30:00,15.85,15.85,15.81,15.82,26000.0,14.4645,14.4645,14.428,14.4372,26000.0
2014-01-22 13:35:00,15.81,15.81,15.8,15.81,60000.0,14.428,14.428,14.4189,14.428,60000.0
2014-01-22 13:40:00,15.81,15.81,15.8,15.81,35600.0,14.428,14.428,14.4189,14.428,35600.0
2014-01-22 13:45:00,15.82,15.82,15.78,15.78,24000.0,14.4372,14.4372,14.4006,14.4006,24000.0
2014-01-22 13:50:00,15.79,15.79,15.77,15.79,47200.0,14.4098,14.4098,14.3915,14.4098,47200.0
2014-01-22 13:55:00,15.79,15.8,15.78,15.8,42000.0,14.4098,14.4189,14.4006,14.4189,42000.0
2014-01-22 14:00:00,15.8,15.81,15.8,15.81,31600.0,14.4189,14.428,14.4189,14.428,31600.0
2014-01-22 14:05:00,15.82,15.82,15.81,15.81,15600.0,14.4372,14.4372,14.428,14.428,15600.0
2014-01-22 14:10:00,15.82,15.82,15.81,15.81,16400.0,14.4372,14.4372,14.428,14.428,16400.0
2014-01-22 14:15:00,15.81,15.84,15.81,15.84,70400.0,14.428,14.4554,14.428,14.4554,70400.0
2014-01-22 14:20:00,15.84,15.85,15.84,15.84,20800.0,14.4554,14.4645,14.4554,14.4554,20800.0
2014-01-22 14:25:00,15.84,15.85,15.83,15.84,70400.0,14.4554,14.4645,14.4463,14.4554,70400.0
2014-01-22 14:30:00,15.83,15.83,15.82,15.82,21200.0,14.4463,14.4463,14.4372,14.4372,21200.0
2014-01-22 14:35:00,15.82,15.84,15.82,15.84,25600.0,14.4372,14.4554,14.4372,14.4554,25600.0
2014-01-22 14:40:00,15.83,15.84,15.83,15.84,17600.0,14.4463,14.4554,14.4463,14.4554,17600.0
2014-01-22 14:45:00,15.84,15.84,15.79,15.8,85200.0,14.4554,14.4554,14.4098,14.4189,85200.0
2014-01-22 14:50:00,15.8,15.81,15.8,15.8,32000.0,14.4189,14.428,14.4189,14.4189,32000.0
2014-01-22 14:55:00,15.8,15.82,15.8,15.82,94000.0,14.4189,14.4372,14.4189,14.4372,94000.0
2014-01-22 15:00:00,15.83,15.84,15.83,15.84,97200.0,14.4463,14.4554,14.4463,14.4554,97200.0
2014-01-22 15:05:00,15.84,15.85,15.83,15.84,146000.0,14.4554,14.4645,14.4463,14.4554,146000.0
2014-01-22 15:10:00,15.84,15.85,15.82,15.84,69600.0,14.4554,14.4645,14.4372,14.4554,69600.0
2014-01-22 15:15:00,15.84,15.86,15.84,15.85,101200.0,14.4554,14.4737,14.4554,14.4645,101200.0
2014-01-22 15:20:00,15.85,15.87,15.85,15.86,63600.0,14.4645,14.4828,14.4645,14.4737,63600.0
2014-01-22 15:25:00,15.86,15.87,15.84,15.85,121600.0,14.4737,14.4828,14.4554,14.4645,121600.0
2014-01-22 15:30:00,15.84,15.86,15.83,15.85,98400.0,14.4554,14.4737,14.4463,14.4645,98400.0
2014-01-22 15:35:00,15.85,15.87,15.84,15.86,122000.0,14.4645,14.4828,14.4554,14.4737,122000.0
2014-01-22 15:40:00,15.86,15.87,15.84,15.84,174400.0,14.4737,14.4828,14.4554,14.4554,174400.0
2014-01-22 15:45:00,15.84,15.88,15.84,15.85,246400.0,14.4554,14.4919,14.4554,14.4645,246400.0
2014-01-22 15:50:00,15.85,15.85,15.84,15.84,191200.0,14.4645,14.4645,14.4554,14.4554,191200.0
2014-01-22 15:55:00,15.83,15.85,15.81,15.81,316000.0,14.4463,14.4645,14.428,14.428,316000.0
2014-01-23 09:30:00,15.58,15.58,15.45,15.5,366800.0,14.2181,14.2181,14.0995,14.1451,366800.0
2014-01-23 09:35:00,15.5,15.5,15.43,15.43,210400.0,14.1451,14.1451,14.0812,14.0812,210400.0
2014-01-23 09:40:00,15.43,15.51,15.41,15.51,128400.0,14.0812,14.1542,14.063,14.1542,128400.0
2014-01-23 09:45:00,15.49,15.53,15.48,15.49,137200.0,14.136,14.1725,14.1269,14.136,137200.0
2014-01-23 09:50:00,15.49,15.52,15.47,15.49,109600.0,14.136,14.1634,14.1177,14.136,109600.0
2014-01-23 09:55:00,15.48,15.48,15.41,15.44,102000.0,14.1269,14.1269,14.063,14.0904,102000.0
2014-01-23 10:00:00,15.46,15.49,15.42,15.42,45600.0,14.1086,14.136,14.0721,14.0721,45600.0
2014-01-23 10:05:00,15.43,15.44,15.37,15.41,124400.0,14.0812,14.0904,14.0265,14.063,124400.0
2014-01-23 10:10:00,15.4,15.41,15.37,15.38,95200.0,14.0539,14.063,14.0265,14.0356,95200.0
2014-01-23 10:15:00,15.37,15.44,15.36,15.42,70800.0,14.0265,14.0904,14.0174,14.0721,70800.0
2014-01-23 10:20:00,15.42,15.44,15.42,15.42,58800.0,14.0721,14.0904,14.0721,14.0721,58800.0
2014-01-23 10:25:00,15.4,15.4,15.38,15.39,98000.0,14.0539,14.0539,14.0356,14.0447,98000.0
2014-01-23 10:30:00,15.39,15.41,15.34,15.41,180400.0,14.0447,14.063,13.9991,14.063,180400.0
2014-01-23 10:35:00,15.41,15.42,15.39,15.39,85200.0,14.063,14.0721,14.0447,14.0447,85200.0
2014-01-23 10:40:00,15.39,15.42,15.36,15.39,101200.0,14.0447,14.0721,14.0174,14.0447,101200.0
2014-01-23 10:45:00,15.39,15.4,15.37,15.4,27200.0,14.0447,14.0539,14.0265,14.0539,27200.0
2014-01-23 10:50:00,15.39,15.39,15.33,15.34,133600.0,14.0447,14.0447,13.99,13.9991,133600.0
2014-01-23 10:55:00,15.34,15.36,15.34,15.35,66800.0,13.9991,14.0174,13.9991,14.0082,66800.0
2014-01-23 11:00:00,15.36,15.36,15.3,15.3,197200.0,14.0174,14.0174,13.9626,13.9626,197200.0
2014-01-23 11:05:00,15.31,15.33,15.3,15.32,78800.0,13.9717,13.99,13.9626,13.9809,78800.0
2014-01-23 11:10:00,15.32,15.37,15.32,15.36,71600.0,13.9809,14.0265,13.9809,14.0174,71600.0
2014-01-23 11:15:00,15.36,15.41,15.35,15.4,118800.0,14.0174,14.063,14.0082,14.0539,118800.0
2014-01-23 11:20:00,15.4,15.41,15.38,15.39,128400.0,14.0539,14.063,14.0356,14.0447,128400.0
2014-01-23 11:25:00,15.4,15.42,15.38,15.4,66000.0,14.0539,14.0721,14.0356,14.0539,66000.0
2014-01-23 11:30:00,15.4,15.4,15.38,15.38,112800.0,14.0539,14.0539,14.0356,14.0356,112800.0
2014-01-23 11:35:00,15.38,15.39,15.36,15.37,61200.0,14.0356,14.0447,14.0174,14.0265,61200.0
2014-01-23 11:40:00,15.38,15.4,15.38,15.4,42400.0,14.0356,14.0539,14.0356,14.0539,42400.0
2014-01-23 11:45:00,15.4,15.41,15.38,15.38,73200.0,14.0539,14.063,14.0356,14.0356,73200.0
2014-01-23 11:50:00,15.38,15.4,15.38,15.38,34000.0,14.0356,14.0539,14.0356,14.0356,34000.0
2014-01-23 11:55:00,15.38,15.41,15.38,15.41,30000.0,14.0356,14.063,14.0356,14.063,30000.0
2014-01-23 12:00:00,15.41,15.42,15.38,15.38,68000.0,14.063,14.0721,14.0356,14.0356,68000.0
2014-01-23 12:05:00,15.38,15.39,15.35,15.37,49200.0,14.0356,14.0447,14.0082,14.0265,49200.0
2014-01-23 12:10:00,15.36,15.37,15.35,15.35,38400.0,14.0174,14.0265,14.0082,14.0082,38400.0
2014-01-23 12:15:00,15.36,15.38,15.35,15.36,81600.0,14.0174,14.0356,14.0082,14.0174,81600.0
2014-01-23 12:20:00,15.37,15.38,15.31,15.32,164000.0,14.0265,14.0356,13.9717,13.9809,164000.0
2014-01-23 12:25:00,15.32,15.33,15.31,15.32,85600.0,13.9809,13.99,13.9717,13.9809,85600.0
2014-01-23 12:30:00,15.32,15.32,15.29,15.3,140400.0,13.9809,13.9809,13.9535,13.9626,140400.0
2014-01-23 12:35:00,15.3,15.35,15.3,15.35,99200.0,13.9626,14.0082,13.9626,14.0082,99200.0
2014-01-23 12:40:00,15.35,15.38,15.35,15.38,107600.0,14.0082,14.0356,14.0082,14.0356,107600.0
2014-01-23 12:45:00,15.37,15.38,15.36,15.37,17200.0,14.0265,14.0356,14.0174,14.0265,17200.0
2014-01-23 12:50:00,15.37,15.37,15.35,15.35,58000.0,14.0265,14.0265,14.0082,14.0082,58000.0
2014-01-23 12:55:00,15.35,15.35,15.31,15.35,117600.0,14.0082,14.0082,13.9717,14.0082,117600.0
2014-01-23 13:00:00,15.34,15.35,15.3,15.31,74400.0,13.9991,14.0082,13.9626,13.9717,74400.0
2014-01-23 13:05:00,15.31,15.34,15.3,15.32,102000.0,13.9717,13.9991,13.9626,13.9809,102000.0
2014-01-23 13:10:00,15.32,15.33,15.27,15.28,146800.0,13.9809,13.99,13.9352,13.9444,146800.0
2014-01-23 13:15:00,15.28,15.31,15.27,15.29,53600.0,13.9444,13.9717,13.9352,13.9535,53600.0
2014-01-23 13:20:00,15.29,15.31,15.29,15.3,64400.0,13.9535,13.9717,13.9535,13.9626,64400.0
2014-01-23 13:25:00,15.3,15.31,15.28,15.29,100400.0,13.9626,13.9717,13.9444,13.9535,100400.0
2014-01-23 13:30:00,15.28,15.29,15.26,15.28,113600.0,13.9444,13.9535,13.9261,13.9444,113600.0
2014-01-23 13:35:00,15.28,15.28,15.25,15.25,89200.0,13.9444,13.9444,13.917,13.917,89200.0
2014-01-23 13:40:00,15.26,15.27,15.22,15.23,212000.0,13.9261,13.9352,13.8896,13.8987,212000.0
2014-01-23 13:45:00,15.23,15.25,15.19,15.19,155600.0,13.8987,13.917,13.8622,13.8622,155600.0
2014-01-23 13:50:00,15.19,15.23,15.19,15.22,143200.0,13.8622,13.8987,13.8622,13.8896,143200.0
2014-01-23 13:55:00,15.21,15.22,15.18,15.19,90000.0,13.8805,13.8896,13.8531,13.8622,90000.0
2014-01-23 14:00:00,15.19,15.22,15.19,15.22,68800.0,13.8622,13.8896,13.8622,13.8896,68800.0
2014-01-23 14:05:00,15.22,15.24,15.22,15.24,162400.0,13.8896,13.9079,13.8896,13.9079,162400.0
2014-01-23 14:10:00,15.24,15.25,15.22,15.23,42400.0,13.9079,13.917,13.8896,13.8987,42400.0
2014-01-23 14:15:00,15.24,15.27,15.24,15.27,114800.0,13.9079,13.9352,13.9079,13.9352,114800.0
2014-01-23 14:20:00,15.26,15.3,15.26,15.29,102000.0,13.9261,13.9626,13.9261,13.9535,102000.0
2014-01-23 14:25:00,15.28,15.28,15.26,15.27,50400.0,13.9444,13.9444,13.9261,13.9352,50400.0
2014-01-23 14:30:00,15.27,15.28,15.27,15.27,23600.0,13.9352,13.9444,13.9352,13.9352,23600.0
2014-01-23 14:35:00,15.27,15.27,15.26,15.26,10000.0,13.9352,13.9352,13.9261,13.9261,10000.0
2014-01-23 14:40:00,15.26,15.28,15.25,15.28,72000.0,13.9261,13.9444,13.917,13.9444,72000.0
2014-01-23 14:45:00,15.28,15.28,15.27,15.27,50400.0,13.9444,13.9444,13.9352,13.9352,50400.0
2014-01-23 14:50:00,15.28,15.29,15.28,15.29,42800.0,13.9444,13.9535,13.9444,13.9535,42800.0
2014-01-23 14:55:00,15.31,15.34,15.31,15.33,176000.0,13.9717,13.9991,13.9717,13.99,176000.0
2014-01-23 15:00:00,15.33,15.34,15.3,15.33,97600.0,13.99,13.9991,13.9626,13.99,97600.0
2014-01-23 15:05:00,15.33,15.35,15.31,15.31,88800.0,13.99,14.0082,13.9717,13.9717,88800.0
2014-01-23 15:10:00,15.31,15.32,15.31,15.31,60800.0,13.9717,13.9809,13.9717,13.9717,60800.0
2014-01-23 15:15:00,15.31,15.32,15.29,15.31,112400.0,13.9717,13.9809,13.9535,13.9717,112400.0
2014-01-23 15:20:00,15.31,15.33,15.3,15.32,76800.0,13.9717,13.99,13.9626,13.9809,76800.0
2014-01-23 15:25:00,15.33,15.34,15.32,15.33,64400.0,13.99,13.9991,13.9809,13.99,64400.0
2014-01-23 15:30:00,15.33,15.34,15.31,15.33,47200.0,13.99,13.9991,13.9717,13.99,47200.0
2014-01-23 15:35:00,15.35,15.41,15.35,15.37,250800.0,14.0082,14.063,14.0082,14.0265,250800.0
2014-01-23 15:40:00,15.37,15.38,15.35,15.37,235200.0,14.0265,14.0356,14.0082,14.0265,235200.0
2014-01-23 15:45:00,15.38,15.4,15.36,15.36,182800.0,14.0356,14.0539,14.0174,14.0174,182800.0
2014-01-23 15:50:00,15.36,15.4,15.36,15.39,154400.0,14.0174,14.0539,14.0174,14.0447,154400.0
2014-01-23 15:55:00,15.39,15.42,15.38,15.42,386800.0,14.0447,14.0721,14.0356,14.0721,386800.0
2014-01-24 09:30:00,15.12,15.13,15.08,15.1,464400.0,13.7983,13.8075,13.7618,13.7801,464400.0
2014-01-24 09:35:00,15.1,15.11,15.05,15.06,322400.0,13.7801,13.7892,13.7345,13.7436,322400.0
2014-01-24 09:40:00,15.06,15.08,14.98,14.99,304800.0,13.7436,13.7618,13.6706,13.6797,304800.0
2014-01-24 09:45:00,14.99,15.04,14.97,15.04,361600.0,13.6797,13.7253,13.6615,13.7253,361600.0
2014-01-24 09:50:00,15.03,15.08,15.01,15.07,189200.0,13.7162,13.7618,13.698,13.7527,189200.0
2014-01-24 09:55:00,15.06,15.09,15.05,15.06,74000.0,13.7436,13.771,13.7345,13.7436,74000.0
2014-01-24 10:00:00,15.06,15.08,15.05,15.06,104000.0,13.7436,13.7618,13.7345,13.7436,104000.0
2014-01-24 10:05:00,15.06,15.11,15.05,15.11,168000.0,13.7436,13.7892,13.7345,13.7892,168000.0
2014-01-24 10:10:00,15.1,15.1,15.07,15.08,108400.0,13.7801,13.7801,13.7527,13.7618,108400.0
2014-01-24 10:15:00,15.08,15.08,14.96,15.01,408400.0,13.7618,13.7618,13.6523,13.698,408400.0
2014-01-24 10:20:00,15.01,15.08,14.98,15.03,137600.0,13.698,13.7618,13.6706,13.7162,137600.0
2014-01-24 10:25:00,15.04,15.05,15.01,15.03,99600.0,13.7253,13.7345,13.698,13.7162,99600.0
2014-01-24 10:30:00,15.03,15.03,14.92,14.94,321200.0,13.7162,13.7162,13.6158,13.6341,321200.0
2014-01-24 10:35:00,14.94,14.98,14.93,14.94,248800.0,13.6341,13.6706,13.6249,13.6341,248800.0
2014-01-24 10:40:00,14.94,14.95,14.84,14.86,561600.0,13.6341,13.6432,13.5428,13.5611,561600.0
2014-01-24 10:45:00,14.86,14.88,14.81,14.87,542400.0,13.5611,13.5793,13.5154,13.5702,542400.0
2014-01-24 10:50:00,14.87,14.9,14.87,14.88,270800.0,13.5702,13.5976,13.5702,13.5793,270800.0
2014-01-24 10:55:00,14.88,14.89,14.85,14.88,230400.0,13.5793,13.5884,13.5519,13.5793,230400.0
2014-01-24 11:00:00,14.88,14.92,14.87,14.9,188800.0,13.5793,13.6158,13.5702,13.5976,188800.0
2014-01-24 11:05:00,14.9,14.9,14.79,14.79,210800.0,13.5976,13.5976,13.4972,13.4972,210800.0
2014-01-24 11:10:00,14.78,14.82,14.76,14.81,188000.0,13.4881,13.5246,13.4698,13.5154,188000.0
2014-01-24 11:15:00,14.78,14.8,14.77,14.77,105600.0,13.4881,13.5063,13.4789,13.4789,105600.0
2014-01-24 11:20:00,14.76,14.77,14.73,14.76,157600.0,13.4698,13.4789,13.4424,13.4698,157600.0
2014-01-24 11:25:00,14.76,14.76,14.7,14.72,167600.0,13.4698,13.4698,13.4151,13.4333,167600.0
2014-01-24 11:30:00,14.71,14.77,14.69,14.74,170000.0,13.4242,13.4789,13.4059,13.4516,170000.0
2014-01-24 11:35:00,14.74,14.78,14.74,14.78,151600.0,13.4516,13.4881,13.4516,13.4881,151600.0
2014-01-24 11:40:00,14.78,14.81,14.78,14.78,191200.0,13.4881,13.5154,13.4881,13.4881,191200.0
2014-01-24 11:45:00,14.78,14.8,14.76,14.8,97200.0,13.4881,13.5063,13.4698,13.5063,97200.0
2014-01-24 11:50:00,14.79,14.82,14.79,14.81,106800.0,13.4972,13.5246,13.4972,13.5154,106800.0
2014-01-24 11:55:00,14.81,14.87,14.81,14.87,135200.0,13.5154,13.5702,13.5154,13.5702,135200.0
2014-01-24 12:00:00,14.86,14.88,14.79,14.79,196400.0,13.5611,13.5793,13.4972,13.4972,196400.0
2014-01-24 12:05:00,14.79,14.85,14.77,14.82,107600.0,13.4972,13.5519,13.4789,13.5246,107600.0
2014-01-24 12:10:00,14.83,14.84,14.81,14.83,41600.0,13.5337,13.5428,13.5154,13.5337,41600.0
2014-01-24 12:15:00,14.84,14.86,14.81,14.81,75600.0,13.5428,13.5611,13.5154,13.5154,75600.0
2014-01-24 12:20:00,14.82,14.83,14.8,14.81,74400.0,13.5246,13.5337,13.5063,13.5154,74400.0
2014-01-24 12:25:00,14.82,14.84,14.8,14.82,80800.0,13.5246,13.5428,13.5063,13.5246,80800.0
2014-01-24 12:30:00,14.82,14.84,14.81,14.81,87200.0,13.5246,13.5428,13.5154,13.5154,87200.0
2014-01-24 12:35:00,14.81,14.82,14.78,14.81,94000.0,13.5154,13.5246,13.4881,13.5154,94000.0
2014-01-24 12:40:00,14.8,14.81,14.77,14.77,132800.0,13.5063,13.5154,13.4789,13.4789,132800.0
2014-01-24 12:45:00,14.78,14.78,14.74,14.77,226000.0,13.4881,13.4881,13.4516,13.4789,226000.0
2014-01-24 12:50:00,14.76,14.79,14.76,14.79,50800.0,13.4698,13.4972,13.4698,13.4972,50800.0
2014-01-24 12:55:00,14.79,14.82,14.77,14.81,115600.0,13.4972,13.5246,13.4789,13.5154,115600.0
2014-01-24 13:00:00,14.81,14.81,14.77,14.77,63600.0,13.5154,13.5154,13.4789,13.4789,63600.0
2014-01-24 13:05:00,14.77,14.82,14.77,14.82,136000.0,13.4789,13.5246,13.4789,13.5246,136000.0
2014-01-24 13:10:00,14.82,14.83,14.82,14.83,69200.0,13.5246,13.5337,13.5246,13.5337,69200.0
2014-01-24 13:15:00,14.83,14.84,14.81,14.82,65600.0,13.5337,13.5428,13.5154,13.5246,65600.0
2014-01-24 13:20:00,14.83,14.83,14.77,14.78,220400.0,13.5337,13.5337,13.4789,13.4881,220400.0
2014-01-24 13:25:00,14.79,14.81,14.77,14.77,104000.0,13.4972,13.5154,13.4789,13.4789,104000.0
2014-01-24 13:30:00,14.77,14.79,14.76,14.77,97600.0,13.4789,13.4972,13.4698,13.4789,97600.0
2014-01-24 13:35:00,14.77,14.77,14.75,14.77,57600.0,13.4789,13.4789,13.4607,13.4789,57600.0
2014-01-24 13:40:00,14.76,14.78,14.75,14.76,66800.0,13.4698,13.4881,13.4607,13.4698,66800.0
2014-01-24 13:45:00,14.76,14.77,14.75,14.77,108000.0,13.4698,13.4789,13.4607,13.4789,108000.0
2014-01-24 13:50:00,14.77,14.8,14.77,14.79,71200.0,13.4789,13.5063,13.4789,13.4972,71200.0
2014-01-24 13:55:00,14.78,14.78,14.74,14.75,114000.0,13.4881,13.4881,13.4516,13.4607,114000.0
2014-01-24 14:00:00,14.75,14.76,14.64,14.67,426800.0,13.4607,13.4698,13.3603,13.3877,426800.0
2014-01-24 14:05:00,14.68,14.7,14.66,14.67,170000.0,13.3968,13.4151,13.3785,13.3877,170000.0
2014-01-24 14:10:00,14.68,14.68,14.62,14.62,171600.0,13.3968,13.3968,13.342,13.342,171600.0
2014-01-24 14:15:00,14.62,14.66,14.62,14.64,239200.0,13.342,13.3785,13.342,13.3603,239200.0
2014-01-24 14:20:00,14.64,14.65,14.6,14.61,343600.0,13.3603,13.3694,13.3238,13.3329,343600.0
2014-01-24 14:25:00,14.61,14.65,14.6,14.63,260000.0,13.3329,13.3694,13.3238,13.3512,260000.0
2014-01-24 14:30:00,14.63,14.67,14.62,14.65,104800.0,13.3512,13.3877,13.342,13.3694,104800.0
2014-01-24 14:35:00,14.66,14.69,14.64,14.68,155200.0,13.3785,13.4059,13.3603,13.3968,155200.0
2014-01-24 14:40:00,14.68,14.69,14.65,14.67,64400.0,13.3968,13.4059,13.3694,13.3877,64400.0
2014-01-24 14:45:00,14.67,14.67,14.65,14.65,100800.0,13.3877,13.3877,13.3694,13.3694,100800.0
2014-01-24 14:50:00,14.65,14.67,14.64,14.64,86400.0,13.3694,13.3877,13.3603,13.3603,86400.0
2014-01-24 14:55:00,14.64,14.65,14.62,14.64,104400.0,13.3603,13.3694,13.342,13.3603,104400.0
2014-01-24 15:00:00,14.64,14.64,14.6,14.63,240000.0,13.3603,13.3603,13.3238,13.3512,240000.0
2014-01-24 15:05:00,14.63,14.65,14.63,14.64,80400.0,13.3512,13.3694,13.3512,13.3603,80400.0
2014-01-24 15:10:00,14.65,14.65,14.56,14.59,228000.0,13.3694,13.3694,13.2873,13.3147,228000.0
2014-01-24 15:15:00,14.59,14.59,14.54,14.58,315600.0,13.3147,13.3147,13.269,13.3055,315600.0
2014-01-24 15:20:00,14.58,14.58,14.53,14.53,214400.0,13.3055,13.3055,13.2599,13.2599,214400.0
2014-01-24 15:25:00,14.53,14.56,14.52,14.56,274800.0,13.2599,13.2873,13.2508,13.2873,274800.0
2014-01-24 15:30:00,14.55,14.59,14.54,14.58,203200.0,13.2782,13.3147,13.269,13.3055,203200.0
2014-01-24 15:35:00,14.58,14.59,14.55,14.56,241600.0,13.3055,13.3147,13.2782,13.2873,241600.0
2014-01-24 15:40:00,14.56,14.59,14.55,14.56,195600.0,13.2873,13.3147,13.2782,13.2873,195600.0
2014-01-24 15:45:00,14.55,14.55,14.48,14.49,396800.0,13.2782,13.2782,13.2143,13.2234,396800.0
2014-01-24 15:50:00,14.48,14.57,14.48,14.54,530800.0,13.2143,13.2964,13.2143,13.269,530800.0
2014-01-24 15:55:00,14.54,14.56,14.44,14.44,544800.0,13.269,13.2873,13.1778,13.1778,544800.0
2014-01-27 09:30:00,14.48,14.53,14.44,14.44,674000.0,13.2143,13.2599,13.1778,13.1778,674000.0
2014-01-27 09:35:00,14.44,14.5,14.43,14.49,312000.0,13.1778,13.2325,13.1687,13.2234,312000.0
2014-01-27 09:40:00,14.47,14.57,14.47,14.56,271200.0,13.2052,13.2964,13.2052,13.2873,271200.0
2014-01-27 09:45:00,14.57,14.59,14.49,14.49,199600.0,13.2964,13.3147,13.2234,13.2234,199600.0
2014-01-27 09:50:00,14.49,14.53,14.45,14.49,189600.0,13.2234,13.2599,13.1869,13.2234,189600.0
2014-01-27 09:55:00,14.5,14.55,14.49,14.54,48800.0,13.2325,13.2782,13.2234,13.269,48800.0
2014-01-27 10:00:00,14.5,14.55,14.47,14.5,183600.0,13.2325,13.2782,13.2052,13.2325,183600.0
2014-01-27 10:05:00,14.5,14.53,14.47,14.49,153200.0,13.2325,13.2599,13.2052,13.2234,153200.0
2014-01-27 10:10:00,14.49,14.49,14.4,14.41,270400.0,13.2234,13.2234,13.1413,13.1504,270400.0
2014-01-27 10:15:00,14.41,14.45,14.38,14.38,344000.0,13.1504,13.1869,13.123,13.123,344000.0
2014-01-27 10:20:00,14.38,14.39,14.33,14.33,548800.0,13.123,13.1322,13.0774,13.0774,548800.0
2014-01-27 10:25:00,14.33,14.38,14.24,14.26,434800.0,13.0774,13.123,12.9953,13.0135,434800.0
2014-01-27 10:30:00,14.26,14.33,14.26,14.3,322400.0,13.0135,13.0774,13.0135,13.05,322400.0
2014-01-27 10:35:00,14.3,14.31,14.24,14.26,195200.0,13.05,13.0591,12.9953,13.0135,195200.0
2014-01-27 10:40:00,14.26,14.36,14.24,14.35,210000.0,13.0135,13.1048,12.9953,13.0956,210000.0
2014-01-27 10:45:00,14.35,14.38,14.34,14.37,120000.0,13.0956,13.123,13.0865,13.1139,120000.0
2014-01-27 10:50:00,14.37,14.38,14.32,14.35,246800.0,13.1139,13.123,13.0683,13.0956,246800.0
2014-01-27 10:55:00,14.34,14.39,14.3,14.3,114800.0,13.0865,13.1322,13.05,13.05,114800.0
2014-01-27 11:00:00,14.3,14.35,14.29,14.3,100800.0,13.05,13.0956,13.0409,13.05,100800.0
2014-01-27 11:05:00,14.3,14.34,14.29,14.33,100400.0,13.05,13.0865,13.0409,13.0774,100400.0
2014-01-27 11:10:00,14.31,14.32,14.25,14.3,200000.0,13.0591,13.0683,13.0044,13.05,200000.0
2014-01-27 11:15:00,14.3,14.36,14.3,14.34,200000.0,13.05,13.1048,13.05,13.0865,200000.0
2014-01-27 11:20:00,14.34,14.36,14.3,14.35,83600.0,13.0865,13.1048,13.05,13.0956,83600.0
2014-01-27 11:25:00,14.34,14.36,14.29,14.3,141600.0,13.0865,13.1048,13.0409,13.05,141600.0
2014-01-27 11:30:00,14.3,14.3,14.26,14.28,108400.0,13.05,13.05,13.0135,13.0318,108400.0
2014-01-27 11:35:00,14.29,14.29,14.21,14.25,190400.0,13.0409,13.0409,12.9679,13.0044,190400.0
2014-01-27 11:40:00,14.24,14.3,14.24,14.29,125200.0,12.9953,13.05,12.9953,13.0409,125200.0
2014-01-27 11:45:00,14.28,14.29,14.25,14.26,66400.0,13.0318,13.0409,13.0044,13.0135,66400.0
2014-01-27 11:50:00,14.26,14.26,14.18,14.19,194000.0,13.0135,13.0135,12.9405,12.9496,194000.0
2014-01-27 11:55:00,14.19,14.21,14.16,14.17,147200.0,12.9496,12.9679,12.9223,12.9314,147200.0
2014-01-27 12:00:00,14.17,14.17,14.13,14.16,158000.0,12.9314,12.9314,12.8949,12.9223,158000.0
2014-01-27 12:05:00,14.17,14.17,14.1,14.14,263200.0,12.9314,12.9314,12.8675,12.904,263200.0
2014-01-27 12:10:00,14.13,14.13,14.11,14.13,122400.0,12.8949,12.8949,12.8766,12.8949,122400.0
2014-01-27 12:15:00,14.13,14.14,14.09,14.09,105200.0,12.8949,12.904,12.8584,12.8584,105200.0
2014-01-27 12:20:00,14.08,14.08,14.01,14.07,396400.0,12.8492,12.8492,12.7854,12.8401,396400.0
2014-01-27 12:25:00,14.06,14.12,14.06,14.1,158800.0,12.831,12.8858,12.831,12.8675,158800.0
2014-01-27 12:30:00,14.09,14.09,14.06,14.06,45600.0,12.8584,12.8584,12.831,12.831,45600.0
2014-01-27 12:35:00,14.06,14.13,14.05,14.13,123200.0,12.831,12.8949,12.8219,12.8949,123200.0
2014-01-27 12:40:00,14.14,14.17,14.11,14.15,116800.0,12.904,12.9314,12.8766,12.9131,116800.0
2014-01-27 12:45:00,14.15,14.17,14.11,14.16,142000.0,12.9131,12.9314,12.8766,12.9223,142000.0
2014-01-27 12:50:00,14.15,14.18,14.14,14.14,74800.0,12.9131,12.9405,12.904,12.904,74800.0
2014-01-27 12:55:00,14.14,14.15,14.11,14.11,96800.0,12.904,12.9131,12.8766,12.8766,96800.0
2014-01-27 13:00:00,14.12,14.15,14.09,14.15,83600.0,12.8858,12.9131,12.8584,12.9131,83600.0
2014-01-27 13:05:00,14.15,14.22,14.15,14.19,153600.0,12.9131,12.977,12.9131,12.9496,153600.0
2014-01-27 13:10:00,14.21,14.24,14.18,14.22,195600.0,12.9679,12.9953,12.9405,12.977,195600.0
2014-01-27 13:15:00,14.23,14.27,14.23,14.26,177600.0,12.9861,13.0226,12.9861,13.0135,177600.0
2014-01-27 13:20:00,14.27,14.27,14.21,14.21,133200.0,13.0226,13.0226,12.9679,12.9679,133200.0
2014-01-27 13:25:00,14.2,14.24,14.2,14.24,166400.0,12.9588,12.9953,12.9588,12.9953,166400.0
2014-01-27 13:30:00,14.24,14.25,14.2,14.21,94400.0,12.9953,13.0044,12.9588,12.9679,94400.0
2014-01-27 13:35:00,14.21,14.25,14.2,14.24,99200.0,12.9679,13.0044,12.9588,12.9953,99200.0
2014-01-27 13:40:00,14.23,14.33,14.22,14.33,209600.0,12.9861,13.0774,12.977,13.0774,209600.0
2014-01-27 13:45:00,14.33,14.39,14.32,14.37,198800.0,13.0774,13.1322,13.0683,13.1139,198800.0
2014-01-27 13:50:00,14.36,14.36,14.34,14.36,87200.0,13.1048,13.1048,13.0865,13.1048,87200.0
2014-01-27 13:55:00,14.37,14.37,14.32,14.32,90800.0,13.1139,13.1139,13.0683,13.0683,90800.0
2014-01-27 14:00:00,14.33,14.42,14.33,14.39,169200.0,13.0774,13.1595,13.0774,13.1322,169200.0
2014-01-27 14:05:00,14.39,14.39,14.35,14.35,105600.0,13.1322,13.1322,13.0956,13.0956,105600.0
2014-01-27 14:10:00,14.35,14.41,14.35,14.41,78400.0,13.0956,13.1504,13.0956,13.1504,78400.0
2014-01-27 14:15:00,14.41,14.43,14.39,14.39,87600.0,13.1504,13.1687,13.1322,13.1322,87600.0
2014-01-27 14:20:00,14.39,14.41,14.38,14.38,57200.0,13.1322,13.1504,13.123,13.123,57200.0
2014-01-27 14:25:00,14.38,14.41,14.36,14.4,75600.0,13.123,13.1504,13.1048,13.1413,75600.0
2014-01-27 14:30:00,14.41,14.45,14.4,14.45,115200.0,13.1504,13.1869,13.1413,13.1869,115200.0
2014-01-27 14:35:00,14.45,14.49,14.45,14.49,157600.0,13.1869,13.2234,13.1869,13.2234,157600.0
2014-01-27 14:40:00,14.49,14.51,14.47,14.47,166000.0,13.2234,13.2417,13.2052,13.2052,166000.0
2014-01-27 14:45:00,14.47,14.48,14.45,14.48,151600.0,13.2052,13.2143,13.1869,13.2143,151600.0
2014-01-27 14:50:00,14.48,14.49,14.47,14.49,106400.0,13.2143,13.2234,13.2052,13.2234,106400.0
2014-01-27 14:55:00,14.48,14.53,14.48,14.51,208400.0,13.2143,13.2599,13.2143,13.2417,208400.0
2014-01-27 15:00:00,14.5,14.5,14.46,14.46,74000.0,13.2325,13.2325,13.196,13.196,74000.0
2014-01-27 15:05:00,14.47,14.49,14.45,14.48,123200.0,13.2052,13.2234,13.1869,13.2143,123200.0
2014-01-27 15:10:00,14.48,14.52,14.47,14.51,110000.0,13.2143,13.2508,13.2052,13.2417,110000.0
2014-01-27 15:15:00,14.51,14.52,14.49,14.49,130000.0,13.2417,13.2508,13.2234,13.2234,130000.0
2014-01-27 15:20:00,14.49,14.49,14.43,14.44,274800.0,13.2234,13.2234,13.1687,13.1778,274800.0
2014-01-27 15:25:00,14.44,14.44,14.4,14.4,198000.0,13.1778,13.1778,13.1413,13.1413,198000.0
2014-01-27 15:30:00,14.4,14.44,14.37,14.37,194800.0,13.1413,13.1778,13.1139,13.1139,194800.0
2014-01-27 15:35:00,14.37,14.43,14.36,14.42,200000.0,13.1139,13.1687,13.1048,13.1595,200000.0
2014-01-27 15:40:00,14.43,14.44,14.35,14.37,140400.0,13.1687,13.1778,13.0956,13.1139,140400.0
2014-01-27 15:45:00,14.36,14.38,14.34,14.35,134800.0,13.1048,13.123,13.0865,13.0956,134800.0
2014-01-27 15:50:00,14.35,14.38,14.28,14.29,245600.0,13.0956,13.123,13.0318,13.0409,245600.0
2014-01-27 15:55:00,14.29,14.32,14.22,14.22,348800.0,13.0409,13.0683,12.977,12.977,348800.0
2014-01-28 09:30:00,14.26,14.36,14.24,14.34,208000.0,13.0135,13.1048,12.9953,13.0865,208000.0
2014-01-28 09:35:00,14.32,14.35,14.29,14.34,182800.0,13.0683,13.0956,13.0409,13.0865,182800.0
2014-01-28 09:40:00,14.34,14.39,14.33,14.39,106800.0,13.0865,13.1322,13.0774,13.1322,106800.0
2014-01-28 09:45:00,14.39,14.4,14.38,14.39,152800.0,13.1322,13.1413,13.123,13.1322,152800.0
2014-01-28 09:50:00,14.39,14.43,14.37,14.43,166000.0,13.1322,13.1687,13.1139,13.1687,166000.0
2014-01-28 09:55:00,14.42,14.44,14.42,14.43,162800.0,13.1595,13.1778,13.1595,13.1687,162800.0
2014-01-28 10:00:00,14.44,14.52,14.44,14.49,269200.0,13.1778,13.2508,13.1778,13.2234,269200.0
2014-01-28 10:05:00,14.5,14.51,14.45,14.47,138000.0,13.2325,13.2417,13.1869,13.2052,138000.0
2014-01-28 10:10:00,14.48,14.48,14.43,14.43,66800.0,13.2143,13.2143,13.1687,13.1687,66800.0
2014-01-28 10:15:00,14.42,14.43,14.4,14.42,44000.0,13.1595,13.1687,13.1413,13.1595,44000.0
2014-01-28 10:20:00,14.42,14.47,14.42,14.46,49600.0,13.1595,13.2052,13.1595,13.196,49600.0
2014-01-28 10:25:00,14.46,14.46,14.4,14.45,73200.0,13.196,13.196,13.1413,13.1869,73200.0
2014-01-28 10:30:00,14.44,14.47,14.42,14.46,114000.0,13.1778,13.2052,13.1595,13.196,114000.0
2014-01-28 10:35:00,14.48,14.51,14.44,14.49,124000.0,13.2143,13.2417,13.1778,13.2234,124000.0
2014-01-28 10:40:00,14.49,14.49,14.46,14.47,107200.0,13.2234,13.2234,13.196,13.2052,107200.0
2014-01-28 10:45:00,14.47,14.49,14.47,14.48,76400.0,13.2052,13.2234,13.2052,13.2143,76400.0
2014-01-28 10:50:00,14.48,14.48,14.44,14.46,93600.0,13.2143,13.2143,13.1778,13.196,93600.0
2014-01-28 10:55:00,14.46,14.49,14.46,14.47,50800.0,13.196,13.2234,13.196,13.2052,50800.0
2014-01-28 11:00:00,14.47,14.53,14.47,14.51,158000.0,13.2052,13.2599,13.2052,13.2417,158000.0
2014-01-28 11:05:00,14.51,14.51,14.46,14.47,115200.0,13.2417,13.2417,13.196,13.2052,115200.0
2014-01-28 11:10:00,14.47,14.47,14.45,14.47,57200.0,13.2052,13.2052,13.1869,13.2052,57200.0
2014-01-28 11:15:00,14.46,14.46,14.39,14.4,238000.0,13.196,13.196,13.1322,13.1413,238000.0
2014-01-28 11:20:00,14.4,14.42,14.38,14.38,100400.0,13.1413,13.1595,13.123,13.123,100400.0
2014-01-28 11:25:00,14.4,14.41,14.38,14.39,120800.0,13.1413,13.1504,13.123,13.1322,120800.0
2014-01-28 11:30:00,14.39,14.41,14.38,14.4,78000.0,13.1322,13.1504,13.123,13.1413,78000.0
2014-01-28 11:35:00,14.4,14.4,14.33,14.34,184800.0,13.1413,13.1413,13.0774,13.0865,184800.0
2014-01-28 11:40:00,14.34,14.35,14.31,14.34,176400.0,13.0865,13.0956,13.0591,13.0865,176400.0
2014-01-28 11:45:00,14.34,14.34,14.29,14.3,117600.0,13.0865,13.0865,13.0409,13.05,117600.0
2014-01-28 11:50:00,14.3,14.34,14.3,14.34,111200.0,13.05,13.0865,13.05,13.0865,111200.0
2014-01-28 11:55:00,14.34,14.37,14.34,14.36,159200.0,13.0865,13.1139,13.0865,13.1048,159200.0
2014-01-28 12:00:00,14.36,14.37,14.33,14.37,76000.0,13.1048,13.1139,13.0774,13.1139,76000.0
2014-01-28 12:05:00,14.37,14.41,14.37,14.4,76000.0,13.1139,13.1504,13.1139,13.1413,76000.0
2014-01-28 12:10:00,14.4,14.4,14.36,14.37,79200.0,13.1413,13.1413,13.1048,13.1139,79200.0
2014-01-28 12:15:00,14.38,14.4,14.38,14.38,73200.0,13.123,13.1413,13.123,13.123,73200.0
2014-01-28 12:20:00,14.39,14.39,14.38,14.38,22800.0,13.1322,13.1322,13.123,13.123,22800.0
2014-01-28 12:25:00,14.39,14.41,14.38,14.41,15200.0,13.1322,13.1504,13.123,13.1504,15200.0
2014-01-28 12:30:00,14.42,14.46,14.42,14.45,96400.0,13.1595,13.196,13.1595,13.1869,96400.0
2014-01-28 12:35:00,14.46,14.46,14.42,14.42,22000.0,13.196,13.196,13.1595,13.1595,22000.0
2014-01-28 12:40:00,14.43,14.44,14.42,14.43,13600.0,13.1687,13.1778,13.1595,13.1687,13600.0
2014-01-28 12:45:00,14.44,14.46,14.41,14.41,38400.0,13.1778,13.196,13.1504,13.1504,38400.0
2014-01-28 12:50:00,14.4,14.42,14.37,14.39,58000.0,13.1413,13.1595,13.1139,13.1322,58000.0
2014-01-28 12:55:00,14.39,14.42,14.39,14.42,25200.0,13.1322,13.1595,13.1322,13.1595,25200.0
2014-01-28 13:00:00,14.42,14.43,14.42,14.43,40800.0,13.1595,13.1687,13.1595,13.1687,40800.0
2014-01-28 13:05:00,14.43,14.43,14.39,14.41,46800.0,13.1687,13.1687,13.1322,13.1504,46800.0
2014-01-28 13:10:00,14.42,14.44,14.42,14.44,8400.0,13.1595,13.1778,13.1595,13.1778,8400.0
2014-01-28 13:15:00,14.44,14.47,14.44,14.46,54000.0,13.1778,13.2052,13.1778,13.196,54000.0
2014-01-28 13:20:00,14.47,14.48,14.44,14.45,38000.0,13.2052,13.2143,13.1778,13.1869,38000.0
2014-01-28 13:25:00,14.45,14.47,14.45,14.45,15600.0,13.1869,13.2052,13.1869,13.1869,15600.0
2014-01-28 13:30:00,14.45,14.47,14.45,14.45,9200.0,13.1869,13.2052,13.1869,13.1869,9200.0
2014-01-28 13:35:00,14.45,14.45,14.4,14.42,33600.0,13.1869,13.1869,13.1413,13.1595,33600.0
2014-01-28 13:40:00,14.43,14.46,14.43,14.45,32400.0,13.1687,13.196,13.1687,13.1869,32400.0
2014-01-28 13:45:00,14.45,14.46,14.45,14.45,16400.0,13.1869,13.196,13.1869,13.1869,16400.0
2014-01-28 13:50:00,14.45,14.45,14.43,14.43,21200.0,13.1869,13.1869,13.1687,13.1687,21200.0
2014-01-28 13:55:00,14.43,14.44,14.42,14.42,64000.0,13.1687,13.1778,13.1595,13.1595,64000.0
2014-01-28 14:00:00,14.42,14.43,14.4,14.43,21600.0,13.1595,13.1687,13.1413,13.1687,21600.0
2014-01-28 14:05:00,14.43,14.46,14.43,14.45,52800.0,13.1687,13.196,13.1687,13.1869,52800.0
2014-01-28 14:10:00,14.44,14.45,14.44,14.45,9600.0,13.1778,13.1869,13.1778,13.1869,9600.0
2014-01-28 14:15:00,14.45,14.46,14.45,14.45,73200.0,13.1869,13.196,13.1869,13.1869,73200.0
2014-01-28 14:20:00,14.45,14.48,14.45,14.48,43200.0,13.1869,13.2143,13.1869,13.2143,43200.0
2014-01-28 14:25:00,14.48,14.48,14.46,14.46,16000.0,13.2143,13.2143,13.196,13.196,16000.0
2014-01-28 14:30:00,14.45,14.47,14.45,14.46,56400.0,13.1869,13.2052,13.1869,13.196,56400.0
2014-01-28 14:35:00,14.46,14.49,14.46,14.48,135200.0,13.196,13.2234,13.196,13.2143,135200.0
2014-01-28 14:40:00,14.48,14.49,14.46,14.46,48800.0,13.2143,13.2234,13.196,13.196,48800.0
2014-01-28 14:45:00,14.47,14.49,14.46,14.48,111200.0,13.2052,13.2234,13.196,13.2143,111200.0
2014-01-28 14:50:00,14.48,14.5,14.47,14.47,31200.0,13.2143,13.2325,13.2052,13.2052,31200.0
2014-01-28 14:55:00,14.47,14.48,14.47,14.48,95200.0,13.2052,13.2143,13.2052,13.2143,95200.0
2014-01-28 15:00:00,14.49,14.49,14.44,14.44,38400.0,13.2234,13.2234,13.1778,13.1778,38400.0
2014-01-28 15:05:00,14.45,14.47,14.44,14.47,42000.0,13.1869,13.2052,13.1778,13.2052,42000.0
2014-01-28 15:10:00,14.46,14.47,14.46,14.47,43600.0,13.196,13.2052,13.196,13.2052,43600.0
2014-01-28 15:15:00,14.47,14.49,14.46,14.47,90000.0,13.2052,13.2234,13.196,13.2052,90000.0
2014-01-28 15:20:00,14.48,14.49,14.47,14.48,25200.0,13.2143,13.2234,13.2052,13.2143,25200.0
2014-01-28 15:25:00,14.47,14.49,14.47,14.48,24400.0,13.2052,13.2234,13.2052,13.2143,24400.0
2014-01-28 15:30:00,14.48,14.51,14.47,14.51,53200.0,13.2143,13.2417,13.2052,13.2417,53200.0
2014-01-28 15:35:00,14.51,14.52,14.5,14.51,129200.0,13.2417,13.2508,13.2325,13.2417,129200.0
2014-01-28 15:40:00,14.51,14.51,14.48,14.48,98000.0,13.2417,13.2417,13.2143,13.2143,98000.0
2014-01-28 15:45:00,14.48,14.5,14.46,14.48,141600.0,13.2143,13.2325,13.196,13.2143,141600.0
2014-01-28 15:50:00,14.48,14.49,14.44,14.46,258000.0,13.2143,13.2234,13.1778,13.196,258000.0
2014-01-28 15:55:00,14.46,14.5,14.44,14.48,241200.0,13.196,13.2325,13.1778,13.2143,241200.0
2014-01-29 09:30:00,14.13,14.17,14.08,14.17,339200.0,12.8949,12.9314,12.8492,12.9314,339200.0
2014-01-29 09:35:00,14.16,14.18,14.04,14.15,337600.0,12.9223,12.9405,12.8127,12.9131,337600.0
2014-01-29 09:40:00,14.15,14.26,14.15,14.24,212800.0,12.9131,13.0135,12.9131,12.9953,212800.0
2014-01-29 09:45:00,14.25,14.26,14.18,14.2,172000.0,13.0044,13.0135,12.9405,12.9588,172000.0
2014-01-29 09:50:00,14.21,14.27,14.15,14.25,102800.0,12.9679,13.0226,12.9131,13.0044,102800.0
2014-01-29 09:55:00,14.24,14.24,14.19,14.19,47200.0,12.9953,12.9953,12.9496,12.9496,47200.0
2014-01-29 10:00:00,14.22,14.27,14.21,14.24,20400.0,12.977,13.0226,12.9679,12.9953,20400.0
2014-01-29 10:05:00,14.24,14.31,14.24,14.29,63200.0,12.9953,13.0591,12.9953,13.0409,63200.0
2014-01-29 10:10:00,14.29,14.29,14.18,14.19,75200.0,13.0409,13.0409,12.9405,12.9496,75200.0
2014-01-29 10:15:00,14.2,14.23,14.17,14.17,49200.0,12.9588,12.9861,12.9314,12.9314,49200.0
2014-01-29 10:20:00,14.18,14.19,14.11,14.18,104400.0,12.9405,12.9496,12.8766,12.9405,104400.0
2014-01-29 10:25:00,14.18,14.18,14.12,14.17,69600.0,12.9405,12.9405,12.8858,12.9314,69600.0
2014-01-29 10:30:00,14.17,14.23,14.17,14.21,43200.0,12.9314,12.9861,12.9314,12.9679,43200.0
2014-01-29 10:35:00,14.21,14.24,14.18,14.24,75600.0,12.9679,12.9953,12.9405,12.9953,75600.0
2014-01-29 10:40:00,14.24,14.28,14.21,14.28,146400.0,12.9953,13.0318,12.9679,13.0318,146400.0
2014-01-29 10:45:00,14.28,14.28,14.22,14.24,150400.0,13.0318,13.0318,12.977,12.9953,150400.0
2014-01-29 10:50:00,14.24,14.28,14.22,14.27,48000.0,12.9953,13.0318,12.977,13.0226,48000.0
2014-01-29 10:55:00,14.27,14.27,14.22,14.22,73600.0,13.0226,13.0226,12.977,12.977,73600.0
2014-01-29 11:00:00,14.24,14.28,14.24,14.28,101200.0,12.9953,13.0318,12.9953,13.0318,101200.0
2014-01-29 11:05:00,14.28,14.29,14.26,14.26,81600.0,13.0318,13.0409,13.0135,13.0135,81600.0
2014-01-29 11:10:00,14.27,14.29,14.27,14.29,90800.0,13.0226,13.0409,13.0226,13.0409,90800.0
2014-01-29 11:15:00,14.3,14.32,14.24,14.27,52400.0,13.05,13.0683,12.9953,13.0226,52400.0
2014-01-29 11:20:00,14.27,14.31,14.27,14.3,38400.0,13.0226,13.0591,13.0226,13.05,38400.0
2014-01-29 11:25:00,14.3,14.34,14.3,14.34,42400.0,13.05,13.0865,13.05,13.0865,42400.0
2014-01-29 11:30:00,14.35,14.35,14.31,14.31,40400.0,13.0956,13.0956,13.0591,13.0591,40400.0
2014-01-29 11:35:00,14.31,14.33,14.31,14.31,53600.0,13.0591,13.0774,13.0591,13.0591,53600.0
2014-01-29 11:40:00,14.31,14.31,14.27,14.29,60800.0,13.0591,13.0591,13.0226,13.0409,60800.0
2014-01-29 11:45:00,14.28,14.31,14.26,14.3,62400.0,13.0318,13.0591,13.0135,13.05,62400.0
2014-01-29 11:50:00,14.3,14.32,14.28,14.31,23600.0,13.05,13.0683,13.0318,13.0591,23600.0
2014-01-29 11:55:00,14.31,14.33,14.31,14.33,30400.0,13.0591,13.0774,13.0591,13.0774,30400.0
2014-01-29 12:00:00,14.34,14.34,14.32,14.33,24800.0,13.0865,13.0865,13.0683,13.0774,24800.0
2014-01-29 12:05:00,14.33,14.33,14.28,14.28,38400.0,13.0774,13.0774,13.0318,13.0318,38400.0
2014-01-29 12:10:00,14.29,14.29,14.25,14.26,48800.0,13.0409,13.0409,13.0044,13.0135,48800.0
2014-01-29 12:15:00,14.25,14.27,14.24,14.26,49600.0,13.0044,13.0226,12.9953,13.0135,49600.0
2014-01-29 12:20:00,14.27,14.28,14.26,14.27,24800.0,13.0226,13.0318,13.0135,13.0226,24800.0
2014-01-29 12:25:00,14.27,14.27,14.22,14.22,49600.0,13.0226,13.0226,12.977,12.977,49600.0
2014-01-29 12:30:00,14.22,14.23,14.21,14.21,59600.0,12.977,12.9861,12.9679,12.9679,59600.0
2014-01-29 12:35:00,14.22,14.22,14.17,14.19,105600.0,12.977,12.977,12.9314,12.9496,105600.0
2014-01-29 12:40:00,14.21,14.22,14.21,14.22,11600.0,12.9679,12.977,12.9679,12.977,11600.0
2014-01-29 12:45:00,14.22,14.24,14.22,14.24,11600.0,12.977,12.9953,12.977,12.9953,11600.0
2014-01-29 12:50:00,14.23,14.24,14.22,14.22,57200.0,12.9861,12.9953,12.977,12.977,57200.0
2014-01-29 12:55:00,14.22,14.24,14.22,14.23,9600.0,12.977,12.9953,12.977,12.9861,9600.0
2014-01-29 13:00:00,14.22,14.22,14.19,14.2,12000.0,12.977,12.977,12.9496,12.9588,12000.0
2014-01-29 13:05:00,14.19,14.21,14.18,14.21,13200.0,12.9496,12.9679,12.9405,12.9679,13200.0
2014-01-29 13:10:00,14.21,14.23,14.16,14.22,41200.0,12.9679,12.9861,12.9223,12.977,41200.0
2014-01-29 13:15:00,14.22,14.22,14.18,14.19,16800.0,12.977,12.977,12.9405,12.9496,16800.0
2014-01-29 13:20:00,14.18,14.2,14.18,14.2,15600.0,12.9405,12.9588,12.9405,12.9588,15600.0
2014-01-29 13:25:00,14.2,14.21,14.18,14.19,48800.0,12.9588,12.9679,12.9405,12.9496,48800.0
2014-01-29 13:30:00,14.19,14.21,14.19,14.2,87200.0,12.9496,12.9679,12.9496,12.9588,87200.0
2014-01-29 13:35:00,14.2,14.22,14.19,14.19,18400.0,12.9588,12.977,12.9496,12.9496,18400.0
2014-01-29 13:40:00,14.17,14.19,14.14,14.15,34800.0,12.9314,12.9496,12.904,12.9131,34800.0
2014-01-29 13:45:00,14.14,14.19,14.13,14.19,20400.0,12.904,12.9496,12.8949,12.9496,20400.0
2014-01-29 13:50:00,14.19,14.2,14.17,14.2,27200.0,12.9496,12.9588,12.9314,12.9588,27200.0
2014-01-29 13:55:00,14.2,14.23,14.19,14.22,126400.0,12.9588,12.9861,12.9496,12.977,126400.0
2014-01-29 14:00:00,14.18,14.31,14.1,14.26,291200.0,12.9405,13.0591,12.8675,13.0135,291200.0
2014-01-29 14:05:00,14.19,14.22,14.03,14.13,208400.0,12.9496,12.977,12.8036,12.8949,208400.0
2014-01-29 14:10:00,14.15,14.15,14.05,14.11,132400.0,12.9131,12.9131,12.8219,12.8766,132400.0
2014-01-29 14:15:00,14.11,14.11,13.95,13.99,182400.0,12.8766,12.8766,12.7306,12.7671,182400.0
2014-01-29 14:20:00,13.99,14.07,13.97,14.07,146000.0,12.7671,12.8401,12.7489,12.8401,146000.0
2014-01-29 14:25:00,14.07,14.17,14.04,14.15,266000.0,12.8401,12.9314,12.8127,12.9131,266000.0
2014-01-29 14:30:00,14.14,14.24,14.11,14.23,88800.0,12.904,12.9953,12.8766,12.9861,88800.0
2014-01-29 14:35:00,14.24,14.24,14.17,14.24,174800.0,12.9953,12.9953,12.9314,12.9953,174800.0
2014-01-29 14:40:00,14.24,14.27,14.19,14.24,108000.0,12.9953,13.0226,12.9496,12.9953,108000.0
2014-01-29 14:45:00,14.24,14.24,14.15,14.16,31200.0,12.9953,12.9953,12.9131,12.9223,31200.0
2014-01-29 14:50:00,14.17,14.19,14.11,14.12,68800.0,12.9314,12.9496,12.8766,12.8858,68800.0
2014-01-29 14:55:00,14.11,14.12,14.03,14.05,147200.0,12.8766,12.8858,12.8036,12.8219,147200.0
2014-01-29 15:00:00,14.05,14.08,14.0,14.06,69600.0,12.8219,12.8492,12.7762,12.831,69600.0
2014-01-29 15:05:00,14.06,14.08,14.03,14.06,51600.0,12.831,12.8492,12.8036,12.831,51600.0
2014-01-29 15:10:00,14.06,14.06,13.96,13.99,136000.0,12.831,12.831,12.7397,12.7671,136000.0
2014-01-29 15:15:00,13.99,14.06,13.97,13.97,184000.0,12.7671,12.831,12.7489,12.7489,184000.0
2014-01-29 15:20:00,13.97,14.05,13.97,14.04,92400.0,12.7489,12.8219,12.7489,12.8127,92400.0
2014-01-29 15:25:00,14.03,14.07,14.01,14.01,46000.0,12.8036,12.8401,12.7854,12.7854,46000.0
2014-01-29 15:30:00,14.01,14.05,13.96,13.98,156400.0,12.7854,12.8219,12.7397,12.758,156400.0
2014-01-29 15:35:00,13.99,14.06,13.97,14.05,87200.0,12.7671,12.831,12.7489,12.8219,87200.0
2014-01-29 15:40:00,14.03,14.09,14.01,14.09,261200.0,12.8036,12.8584,12.7854,12.8584,261200.0
2014-01-29 15:45:00,14.09,14.14,14.08,14.09,704400.0,12.8584,12.904,12.8492,12.8584,704400.0
2014-01-29 15:50:00,14.08,14.09,14.04,14.09,160000.0,12.8492,12.8584,12.8127,12.8584,160000.0
2014-01-29 15:55:00,14.08,14.08,14.03,14.06,160000.0,12.8492,12.8492,12.8036,12.831,160000.0
2014-01-30 09:30:00,14.41,14.43,14.38,14.4,344800.0,13.1504,13.1687,13.123,13.1413,344800.0
2014-01-30 09:35:00,14.39,14.45,14.38,14.4,444000.0,13.1322,13.1869,13.123,13.1413,444000.0
2014-01-30 09:40:00,14.4,14.41,14.35,14.37,274800.0,13.1413,13.1504,13.0956,13.1139,274800.0
2014-01-30 09:45:00,14.37,14.37,14.33,14.36,173200.0,13.1139,13.1139,13.0774,13.1048,173200.0
2014-01-30 09:50:00,14.36,14.38,14.33,14.33,233200.0,13.1048,13.123,13.0774,13.0774,233200.0
2014-01-30 09:55:00,14.33,14.35,14.3,14.32,176400.0,13.0774,13.0956,13.05,13.0683,176400.0
2014-01-30 10:00:00,14.34,14.37,14.29,14.37,186400.0,13.0865,13.1139,13.0409,13.1139,186400.0
2014-01-30 10:05:00,14.36,14.39,14.3,14.31,98800.0,13.1048,13.1322,13.05,13.0591,98800.0
2014-01-30 10:10:00,14.32,14.34,14.29,14.31,63600.0,13.0683,13.0865,13.0409,13.0591,63600.0
2014-01-30 10:15:00,14.31,14.32,14.28,14.31,106000.0,13.0591,13.0683,13.0318,13.0591,106000.0
2014-01-30 10:20:00,14.32,14.36,14.31,14.33,170800.0,13.0683,13.1048,13.0591,13.0774,170800.0
2014-01-30 10:25:00,14.34,14.4,14.34,14.34,217600.0,13.0865,13.1413,13.0865,13.0865,217600.0
2014-01-30 10:30:00,14.35,14.38,14.35,14.37,141600.0,13.0956,13.123,13.0956,13.1139,141600.0
2014-01-30 10:35:00,14.37,14.41,14.36,14.41,90400.0,13.1139,13.1504,13.1048,13.1504,90400.0
2014-01-30 10:40:00,14.41,14.43,14.4,14.41,160000.0,13.1504,13.1687,13.1413,13.1504,160000.0
2014-01-30 10:45:00,14.41,14.42,14.37,14.37,220400.0,13.1504,13.1595,13.1139,13.1139,220400.0
2014-01-30 10:50:00,14.37,14.39,14.36,14.39,134000.0,13.1139,13.1322,13.1048,13.1322,134000.0
2014-01-30 10:55:00,14.39,14.41,14.38,14.4,68800.0,13.1322,13.1504,13.123,13.1413,68800.0
2014-01-30 11:00:00,14.4,14.4,14.38,14.4,52000.0,13.1413,13.1413,13.123,13.1413,52000.0
2014-01-30 11:05:00,14.39,14.4,14.36,14.38,141600.0,13.1322,13.1413,13.1048,13.123,141600.0
2014-01-30 11:10:00,14.38,14.4,14.36,14.39,91200.0,13.123,13.1413,13.1048,13.1322,91200.0
2014-01-30 11:15:00,14.4,14.43,14.4,14.43,97200.0,13.1413,13.1687,13.1413,13.1687,97200.0
2014-01-30 11:20:00,14.44,14.47,14.44,14.44,119600.0,13.1778,13.2052,13.1778,13.1778,119600.0
2014-01-30 11:25:00,14.45,14.45,14.43,14.44,39200.0,13.1869,13.1869,13.1687,13.1778,39200.0
2014-01-30 11:30:00,14.44,14.49,14.44,14.47,101200.0,13.1778,13.2234,13.1778,13.2052,101200.0
2014-01-30 11:35:00,14.46,14.47,14.45,14.47,30800.0,13.196,13.2052,13.1869,13.2052,30800.0
2014-01-30 11:40:00,14.47,14.52,14.47,14.49,100800.0,13.2052,13.2508,13.2052,13.2234,100800.0
2014-01-30 11:45:00,14.49,14.55,14.49,14.54,72800.0,13.2234,13.2782,13.2234,13.269,72800.0
2014-01-30 11:50:00,14.53,14.58,14.53,14.57,104400.0,13.2599,13.3055,13.2599,13.2964,104400.0
2014-01-30 11:55:00,14.58,14.6,14.56,14.57,182400.0,13.3055,13.3238,13.2873,13.2964,182400.0
2014-01-30 12:00:00,14.58,14.58,14.55,14.56,83600.0,13.3055,13.3055,13.2782,13.2873,83600.0
2014-01-30 12:05:00,14.56,14.57,14.56,14.57,98000.0,13.2873,13.2964,13.2873,13.2964,98000.0
2014-01-30 12:10:00,14.56,14.59,14.56,14.56,182000.0,13.2873,13.3147,13.2873,13.2873,182000.0
2014-01-30 12:15:00,14.56,14.57,14.55,14.55,68800.0,13.2873,13.2964,13.2782,13.2782,68800.0
2014-01-30 12:20:00,14.55,14.57,14.55,14.56,84800.0,13.2782,13.2964,13.2782,13.2873,84800.0
2014-01-30 12:25:00,14.56,14.56,14.54,14.54,19200.0,13.2873,13.2873,13.269,13.269,19200.0
2014-01-30 12:30:00,14.55,14.56,14.55,14.56,25200.0,13.2782,13.2873,13.2782,13.2873,25200.0
2014-01-30 12:35:00,14.56,14.6,14.56,14.6,72800.0,13.2873,13.3238,13.2873,13.3238,72800.0
2014-01-30 12:40:00,14.6,14.63,14.6,14.62,83600.0,13.3238,13.3512,13.3238,13.342,83600.0
2014-01-30 12:45:00,14.62,14.63,14.61,14.63,31600.0,13.342,13.3512,13.3329,13.3512,31600.0
2014-01-30 12:50:00,14.63,14.63,14.62,14.62,40400.0,13.3512,13.3512,13.342,13.342,40400.0
2014-01-30 12:55:00,14.62,14.63,14.61,14.62,78400.0,13.342,13.3512,13.3329,13.342,78400.0
2014-01-30 13:00:00,14.61,14.61,14.6,14.61,48400.0,13.3329,13.3329,13.3238,13.3329,48400.0
2014-01-30 13:05:00,14.61,14.61,14.6,14.6,22000.0,13.3329,13.3329,13.3238,13.3238,22000.0
2014-01-30 13:10:00,14.6,14.6,14.57,14.57,156800.0,13.3238,13.3238,13.2964,13.2964,156800.0
2014-01-30 13:15:00,14.57,14.59,14.57,14.59,26400.0,13.2964,13.3147,13.2964,13.3147,26400.0
2014-01-30 13:20:00,14.58,14.6,14.58,14.58,22800.0,13.3055,13.3238,13.3055,13.3055,22800.0
2014-01-30 13:25:00,14.58,14.58,14.56,14.56,37600.0,13.3055,13.3055,13.2873,13.2873,37600.0
2014-01-30 13:30:00,14.57,14.57,14.54,14.54,70400.0,13.2964,13.2964,13.269,13.269,70400.0
2014-01-30 13:35:00,14.54,14.55,14.53,14.54,53600.0,13.269,13.2782,13.2599,13.269,53600.0
2014-01-30 13:40:00,14.54,14.56,14.54,14.56,45600.0,13.269,13.2873,13.269,13.2873,45600.0
2014-01-30 13:45:00,14.55,14.57,14.55,14.56,29200.0,13.2782,13.2964,13.2782,13.2873,29200.0
2014-01-30 13:50:00,14.57,14.58,14.55,14.55,26000.0,13.2964,13.3055,13.2782,13.2782,26000.0
2014-01-30 13:55:00,14.55,14.55,14.53,14.54,30800.0,13.2782,13.2782,13.2599,13.269,30800.0
2014-01-30 14:00:00,14.54,14.54,14.49,14.49,79200.0,13.269,13.269,13.2234,13.2234,79200.0
2014-01-30 14:05:00,14.5,14.51,14.49,14.49,62400.0,13.2325,13.2417,13.2234,13.2234,62400.0
2014-01-30 14:10:00,14.49,14.5,14.48,14.48,32400.0,13.2234,13.2325,13.2143,13.2143,32400.0
2014-01-30 14:15:00,14.48,14.49,14.47,14.48,37600.0,13.2143,13.2234,13.2052,13.2143,37600.0
2014-01-30 14:20:00,14.49,14.51,14.49,14.51,74400.0,13.2234,13.2417,13.2234,13.2417,74400.0
2014-01-30 14:25:00,14.51,14.54,14.51,14.54,86400.0,13.2417,13.269,13.2417,13.269,86400.0
2014-01-30 14:30:00,14.54,14.56,14.54,14.54,98400.0,13.269,13.2873,13.269,13.269,98400.0
2014-01-30 14:35:00,14.54,14.55,14.53,14.55,50400.0,13.269,13.2782,13.2599,13.2782,50400.0
2014-01-30 14:40:00,14.55,14.56,14.54,14.56,74000.0,13.2782,13.2873,13.269,13.2873,74000.0
2014-01-30 14:45:00,14.56,14.56,14.51,14.52,81600.0,13.2873,13.2873,13.2417,13.2508,81600.0
2014-01-30 14:50:00,14.52,14.55,14.52,14.54,65600.0,13.2508,13.2782,13.2508,13.269,65600.0
2014-01-30 14:55:00,14.54,14.54,14.53,14.53,38400.0,13.269,13.269,13.2599,13.2599,38400.0
2014-01-30 15:00:00,14.54,14.59,14.54,14.58,100400.0,13.269,13.3147,13.269,13.3055,100400.0
2014-01-30 15:05:00,14.59,14.59,14.55,14.56,220000.0,13.3147,13.3147,13.2782,13.2873,220000.0
2014-01-30 15:10:00,14.57,14.6,14.57,14.59,67600.0,13.2964,13.3238,13.2964,13.3147,67600.0
2014-01-30 15:15:00,14.6,14.61,14.59,14.6,107600.0,13.3238,13.3329,13.3147,13.3238,107600.0
2014-01-30 15:20:00,14.59,14.6,14.58,14.6,113200.0,13.3147,13.3238,13.3055,13.3238,113200.0
2014-01-30 15:25:00,14.6,14.61,14.58,14.59,35600.0,13.3238,13.3329,13.3055,13.3147,35600.0
2014-01-30 15:30:00,14.59,14.6,14.55,14.55,97200.0,13.3147,13.3238,13.2782,13.2782,97200.0
2014-01-30 15:35:00,14.55,14.57,14.55,14.56,111200.0,13.2782,13.2964,13.2782,13.2873,111200.0
2014-01-30 15:40:00,14.56,14.57,14.55,14.56,107200.0,13.2873,13.2964,13.2782,13.2873,107200.0
2014-01-30 15:45:00,14.56,14.57,14.5,14.5,216400.0,13.2873,13.2964,13.2325,13.2325,216400.0
2014-01-30 15:50:00,14.51,14.55,14.51,14.54,169200.0,13.2417,13.2782,13.2417,13.269,169200.0
2014-01-30 15:55:00,14.54,14.54,14.5,14.52,232000.0,13.269,13.269,13.2325,13.2508,232000.0
2014-01-31 09:30:00,13.96,14.05,13.94,14.05,400000.0,12.7397,12.8219,12.7215,12.8219,400000.0
2014-01-31 09:35:00,14.06,14.06,13.99,14.01,237200.0,12.831,12.831,12.7671,12.7854,237200.0
2014-01-31 09:40:00,14.01,14.06,13.98,14.04,154800.0,12.7854,12.831,12.758,12.8127,154800.0
2014-01-31 09:45:00,14.05,14.09,14.0,14.09,304400.0,12.8219,12.8584,12.7762,12.8584,304400.0
2014-01-31 09:50:00,14.1,14.13,14.09,14.09,147200.0,12.8675,12.8949,12.8584,12.8584,147200.0
2014-01-31 09:55:00,14.11,14.11,14.05,14.07,151200.0,12.8766,12.8766,12.8219,12.8401,151200.0
2014-01-31 10:00:00,14.06,14.16,14.05,14.12,114800.0,12.831,12.9223,12.8219,12.8858,114800.0
2014-01-31 10:05:00,14.1,14.17,14.1,14.14,98800.0,12.8675,12.9314,12.8675,12.904,98800.0
2014-01-31 10:10:00,14.14,14.17,14.14,14.15,92000.0,12.904,12.9314,12.904,12.9131,92000.0
2014-01-31 10:15:00,14.15,14.15,14.12,14.14,69200.0,12.9131,12.9131,12.8858,12.904,69200.0
2014-01-31 10:20:00,14.13,14.14,14.08,14.1,58000.0,12.8949,12.904,12.8492,12.8675,58000.0
2014-01-31 10:25:00,14.09,14.09,14.02,14.03,122000.0,12.8584,12.8584,12.7945,12.8036,122000.0
2014-01-31 10:30:00,14.03,14.08,14.03,14.05,114000.0,12.8036,12.8492,12.8036,12.8219,114000.0
2014-01-31 10:35:00,14.04,14.08,14.03,14.06,57600.0,12.8127,12.8492,12.8036,12.831,57600.0
2014-01-31 10:40:00,14.08,14.12,14.04,14.05,156400.0,12.8492,12.8858,12.8127,12.8219,156400.0
2014-01-31 10:45:00,14.06,14.18,14.05,14.18,123200.0,12.831,12.9405,12.8219,12.9405,123200.0
2014-01-31 10:50:00,14.17,14.23,14.17,14.2,337600.0,12.9314,12.9861,12.9314,12.9588,337600.0
2014-01-31 10:55:00,14.19,14.22,14.16,14.17,116400.0,12.9496,12.977,12.9223,12.9314,116400.0
2014-01-31 11:00:00,14.18,14.26,14.15,14.25,108000.0,12.9405,13.0135,12.9131,13.0044,108000.0
2014-01-31 11:05:00,14.25,14.32,14.24,14.32,260800.0,13.0044,13.0683,12.9953,13.0683,260800.0
2014-01-31 11:10:00,14.32,14.32,14.26,14.28,112400.0,13.0683,13.0683,13.0135,13.0318,112400.0
2014-01-31 11:15:00,14.28,14.33,14.24,14.25,169600.0,13.0318,13.0774,12.9953,13.0044,169600.0
2014-01-31 11:20:00,14.25,14.29,14.24,14.29,68800.0,13.0044,13.0409,12.9953,13.0409,68800.0
2014-01-31 11:25:00,14.29,14.35,14.27,14.35,77600.0,13.0409,13.0956,13.0226,13.0956,77600.0
2014-01-31 11:30:00,14.35,14.37,14.32,14.34,89200.0,13.0956,13.1139,13.0683,13.0865,89200.0
2014-01-31 11:35:00,14.33,14.33,14.28,14.29,74400.0,13.0774,13.0774,13.0318,13.0409,74400.0
2014-01-31 11:40:00,14.29,14.31,14.28,14.31,74400.0,13.0409,13.0591,13.0318,13.0591,74400.0
2014-01-31 11:45:00,14.33,14.33,14.29,14.29,84400.0,13.0774,13.0774,13.0409,13.0409,84400.0
2014-01-31 11:50:00,14.29,14.31,14.28,14.29,74400.0,13.0409,13.0591,13.0318,13.0409,74400.0
2014-01-31 11:55:00,14.28,14.34,14.28,14.34,65200.0,13.0318,13.0865,13.0318,13.0865,65200.0
2014-01-31 12:00:00,14.35,14.4,14.35,14.37,182000.0,13.0956,13.1413,13.0956,13.1139,182000.0
2014-01-31 12:05:00,14.37,14.4,14.36,14.38,106400.0,13.1139,13.1413,13.1048,13.123,106400.0
2014-01-31 12:10:00,14.4,14.41,14.36,14.36,50000.0,13.1413,13.1504,13.1048,13.1048,50000.0
2014-01-31 12:15:00,14.36,14.37,14.36,14.36,96000.0,13.1048,13.1139,13.1048,13.1048,96000.0
2014-01-31 12:20:00,14.36,14.36,14.33,14.33,53600.0,13.1048,13.1048,13.0774,13.0774,53600.0
2014-01-31 12:25:00,14.32,14.35,14.32,14.35,52400.0,13.0683,13.0956,13.0683,13.0956,52400.0
2014-01-31 12:30:00,14.35,14.35,14.28,14.29,84800.0,13.0956,13.0956,13.0318,13.0409,84800.0
2014-01-31 12:35:00,14.27,14.31,14.27,14.3,42800.0,13.0226,13.0591,13.0226,13.05,42800.0
2014-01-31 12:40:00,14.29,14.29,14.26,14.29,60800.0,13.0409,13.0409,13.0135,13.0409,60800.0
2014-01-31 12:45:00,14.3,14.35,14.3,14.32,59200.0,13.05,13.0956,13.05,13.0683,59200.0
2014-01-31 12:50:00,14.32,14.35,14.31,14.35,27200.0,13.0683,13.0956,13.0591,13.0956,27200.0
2014-01-31 12:55:00,14.35,14.36,14.33,14.33,57600.0,13.0956,13.1048,13.0774,13.0774,57600.0
2014-01-31 13:00:00,14.33,14.35,14.31,14.31,37200.0,13.0774,13.0956,13.0591,13.0591,37200.0
2014-01-31 13:05:00,14.3,14.31,14.26,14.3,102800.0,13.05,13.0591,13.0135,13.05,102800.0
2014-01-31 13:10:00,14.29,14.31,14.29,14.31,46000.0,13.0409,13.0591,13.0409,13.0591,46000.0
2014-01-31 13:15:00,14.31,14.31,14.27,14.29,23200.0,13.0591,13.0591,13.0226,13.0409,23200.0
2014-01-31 13:20:00,14.26,14.29,14.26,14.29,74400.0,13.0135,13.0409,13.0135,13.0409,74400.0
2014-01-31 13:25:00,14.3,14.3,14.28,14.29,27600.0,13.05,13.05,13.0318,13.0409,27600.0
2014-01-31 13:30:00,14.29,14.32,14.29,14.29,52800.0,13.0409,13.0683,13.0409,13.0409,52800.0
2014-01-31 13:35:00,14.29,14.32,14.29,14.32,15600.0,13.0409,13.0683,13.0409,13.0683,15600.0
2014-01-31 13:40:00,14.33,14.36,14.33,14.34,105200.0,13.0774,13.1048,13.0774,13.0865,105200.0
2014-01-31 13:45:00,14.34,14.4,14.34,14.39,106000.0,13.0865,13.1413,13.0865,13.1322,106000.0
2014-01-31 13:50:00,14.39,14.44,14.39,14.43,137600.0,13.1322,13.1778,13.1322,13.1687,137600.0
2014-01-31 13:55:00,14.43,14.45,14.42,14.45,58400.0,13.1687,13.1869,13.1595,13.1869,58400.0
2014-01-31 14:00:00,14.45,14.49,14.44,14.48,100800.0,13.1869,13.2234,13.1778,13.2143,100800.0
2014-01-31 14:05:00,14.47,14.47,14.45,14.45,222000.0,13.2052,13.2052,13.1869,13.1869,222000.0
2014-01-31 14:10:00,14.45,14.45,14.41,14.44,127600.0,13.1869,13.1869,13.1504,13.1778,127600.0
2014-01-31 14:15:00,14.44,14.44,14.41,14.43,66800.0,13.1778,13.1778,13.1504,13.1687,66800.0
2014-01-31 14:20:00,14.43,14.44,14.42,14.44,47200.0,13.1687,13.1778,13.1595,13.1778,47200.0
2014-01-31 14:25:00,14.43,14.46,14.43,14.45,56400.0,13.1687,13.196,13.1687,13.1869,56400.0
2014-01-31 14:30:00,14.46,14.46,14.43,14.44,33600.0,13.196,13.196,13.1687,13.1778,33600.0
2014-01-31 14:35:00,14.45,14.49,14.44,14.48,81600.0,13.1869,13.2234,13.1778,13.2143,81600.0
2014-01-31 14:40:00,14.49,14.51,14.46,14.51,148800.0,13.2234,13.2417,13.196,13.2417,148800.0
2014-01-31 14:45:00,14.51,14.52,14.5,14.51,125600.0,13.2417,13.2508,13.2325,13.2417,125600.0
2014-01-31 14:50:00,14.51,14.51,14.42,14.42,236000.0,13.2417,13.2417,13.1595,13.1595,236000.0
2014-01-31 14:55:00,14.43,14.43,14.42,14.43,73200.0,13.1687,13.1687,13.1595,13.1687,73200.0
2014-01-31 15:00:00,14.42,14.42,14.36,14.4,243200.0,13.1595,13.1595,13.1048,13.1413,243200.0
2014-01-31 15:05:00,14.41,14.41,14.33,14.34,89600.0,13.1504,13.1504,13.0774,13.0865,89600.0
2014-01-31 15:10:00,14.33,14.36,14.33,14.35,80800.0,13.0774,13.1048,13.0774,13.0956,80800.0
2014-01-31 15:15:00,14.35,14.37,14.3,14.3,83600.0,13.0956,13.1139,13.05,13.05,83600.0
2014-01-31 15:20:00,14.31,14.32,14.28,14.32,144400.0,13.0591,13.0683,13.0318,13.0683,144400.0
2014-01-31 15:25:00,14.33,14.34,14.31,14.31,52400.0,13.0774,13.0865,13.0591,13.0591,52400.0
2014-01-31 15:30:00,14.31,14.35,14.31,14.33,83600.0,13.0591,13.0956,13.0591,13.0774,83600.0
2014-01-31 15:35:00,14.33,14.34,14.28,14.3,61600.0,13.0774,13.0865,13.0318,13.05,61600.0
2014-01-31 15:40:00,14.29,14.31,14.27,14.29,44800.0,13.0409,13.0591,13.0226,13.0409,44800.0
2014-01-31 15:45:00,14.28,14.28,14.23,14.28,180400.0,13.0318,13.0318,12.9861,13.0318,180400.0
2014-01-31 15:50:00,14.28,14.28,14.25,14.26,64000.0,13.0318,13.0318,13.0044,13.0135,64000.0
2014-01-31 15:55:00,14.26,14.26,14.18,14.23,362400.0,13.0135,13.0135,12.9405,12.9861,362400.0
2014-02-03 09:30:00,14.19,14.24,14.18,14.2,580800.0,12.9496,12.9953,12.9405,12.9588,580800.0
2014-02-03 09:35:00,14.22,14.29,14.22,14.25,171200.0,12.977,13.0409,12.977,13.0044,171200.0
2014-02-03 09:40:00,14.23,14.26,14.17,14.18,132400.0,12.9861,13.0135,12.9314,12.9405,132400.0
2014-02-03 09:45:00,14.18,14.18,14.06,14.07,240800.0,12.9405,12.9405,12.831,12.8401,240800.0
2014-02-03 09:50:00,14.08,14.15,14.08,14.14,213200.0,12.8492,12.9131,12.8492,12.904,213200.0
2014-02-03 09:55:00,14.13,14.15,14.12,14.13,70800.0,12.8949,12.9131,12.8858,12.8949,70800.0
2014-02-03 10:00:00,14.12,14.12,13.94,13.98,321200.0,12.8858,12.8858,12.7215,12.758,321200.0
2014-02-03 10:05:00,13.99,14.03,13.97,13.99,173200.0,12.7671,12.8036,12.7489,12.7671,173200.0
2014-02-03 10:10:00,13.97,13.98,13.85,13.88,236400.0,12.7489,12.758,12.6394,12.6667,236400.0
2014-02-03 10:15:00,13.89,13.9,13.77,13.78,198000.0,12.6759,12.685,12.5663,12.5755,198000.0
2014-02-03 10:20:00,13.79,13.84,13.77,13.8,209200.0,12.5846,12.6302,12.5663,12.5937,209200.0
2014-02-03 10:25:00,13.79,13.83,13.77,13.83,114000.0,12.5846,12.6211,12.5663,12.6211,114000.0
2014-02-03 10:30:00,13.82,13.82,13.79,13.81,57200.0,12.612,12.612,12.5846,12.6028,57200.0
2014-02-03 10:35:00,13.81,13.9,13.81,13.9,137200.0,12.6028,12.685,12.6028,12.685,137200.0
2014-02-03 10:40:00,13.9,13.9,13.88,13.9,69200.0,12.685,12.685,12.6667,12.685,69200.0
2014-02-03 10:45:00,13.9,13.93,13.89,13.9,93200.0,12.685,12.7124,12.6759,12.685,93200.0
2014-02-03 10:50:00,13.89,13.91,13.83,13.83,56800.0,12.6759,12.6941,12.6211,12.6211,56800.0
2014-02-03 10:55:00,13.83,13.85,13.81,13.83,166400.0,12.6211,12.6394,12.6028,12.6211,166400.0
2014-02-03 11:00:00,13.81,13.83,13.77,13.78,146400.0,12.6028,12.6211,12.5663,12.5755,146400.0
2014-02-03 11:05:00,13.77,13.78,13.72,13.72,273600.0,12.5663,12.5755,12.5207,12.5207,273600.0
2014-02-03 11:10:00,13.73,13.74,13.68,13.68,259600.0,12.5298,12.539,12.4842,12.4842,259600.0
2014-02-03 11:15:00,13.68,13.71,13.64,13.69,580000.0,12.4842,12.5116,12.4477,12.4933,580000.0
2014-02-03 11:20:00,13.68,13.7,13.67,13.69,153200.0,12.4842,12.5025,12.4751,12.4933,153200.0
2014-02-03 11:25:00,13.69,13.72,13.68,13.69,551200.0,12.4933,12.5207,12.4842,12.4933,551200.0
2014-02-03 11:30:00,13.68,13.73,13.66,13.72,611600.0,12.4842,12.5298,12.466,12.5207,611600.0
2014-02-03 11:35:00,13.71,13.71,13.67,13.69,329600.0,12.5116,12.5116,12.4751,12.4933,329600.0
2014-02-03 11:40:00,13.69,13.71,13.66,13.66,142800.0,12.4933,12.5116,12.466,12.466,142800.0
2014-02-03 11:45:00,13.66,13.67,13.59,13.61,441600.0,12.466,12.4751,12.4021,12.4203,441600.0
2014-02-03 11:50:00,13.61,13.65,13.59,13.65,242400.0,12.4203,12.4568,12.4021,12.4568,242400.0
2014-02-03 11:55:00,13.64,13.64,13.56,13.57,337600.0,12.4477,12.4477,12.3747,12.3838,337600.0
2014-02-03 12:00:00,13.58,13.58,13.49,13.49,300000.0,12.393,12.393,12.3108,12.3108,300000.0
2014-02-03 12:05:00,13.5,13.56,13.48,13.56,198400.0,12.3199,12.3747,12.3017,12.3747,198400.0
2014-02-03 12:10:00,13.56,13.56,13.51,13.56,118800.0,12.3747,12.3747,12.3291,12.3747,118800.0
2014-02-03 12:15:00,13.56,13.56,13.5,13.53,228800.0,12.3747,12.3747,12.3199,12.3473,228800.0
2014-02-03 12:20:00,13.52,13.56,13.47,13.56,138400.0,12.3382,12.3747,12.2926,12.3747,138400.0
2014-02-03 12:25:00,13.55,13.58,13.55,13.58,158400.0,12.3656,12.393,12.3656,12.393,158400.0
2014-02-03 12:30:00,13.57,13.62,13.57,13.61,166000.0,12.3838,12.4295,12.3838,12.4203,166000.0
2014-02-03 12:35:00,13.61,13.61,13.55,13.56,153200.0,12.4203,12.4203,12.3656,12.3747,153200.0
2014-02-03 12:40:00,13.56,13.61,13.56,13.61,74400.0,12.3747,12.4203,12.3747,12.4203,74400.0
2014-02-03 12:45:00,13.61,13.62,13.58,13.6,118000.0,12.4203,12.4295,12.393,12.4112,118000.0
2014-02-03 12:50:00,13.6,13.61,13.58,13.61,119600.0,12.4112,12.4203,12.393,12.4203,119600.0
2014-02-03 12:55:00,13.61,13.62,13.56,13.56,180400.0,12.4203,12.4295,12.3747,12.3747,180400.0
2014-02-03 13:00:00,13.55,13.57,13.49,13.5,320000.0,12.3656,12.3838,12.3108,12.3199,320000.0
2014-02-03 13:05:00,13.5,13.51,13.45,13.48,376400.0,12.3199,12.3291,12.2743,12.3017,376400.0
2014-02-03 13:10:00,13.48,13.52,13.47,13.5,262000.0,12.3017,12.3382,12.2926,12.3199,262000.0
2014-02-03 13:15:00,13.48,13.5,13.45,13.45,261600.0,12.3017,12.3199,12.2743,12.2743,261600.0
2014-02-03 13:20:00,13.45,13.47,13.43,13.43,164000.0,12.2743,12.2926,12.2561,12.2561,164000.0
2014-02-03 13:25:00,13.43,13.43,13.37,13.4,372000.0,12.2561,12.2561,12.2013,12.2287,372000.0
2014-02-03 13:30:00,13.4,13.44,13.38,13.43,273600.0,12.2287,12.2652,12.2104,12.2561,273600.0
2014-02-03 13:35:00,13.44,13.44,13.37,13.37,123600.0,12.2652,12.2652,12.2013,12.2013,123600.0
2014-02-03 13:40:00,13.36,13.41,13.35,13.39,167600.0,12.1922,12.2378,12.1831,12.2196,167600.0
2014-02-03 13:45:00,13.38,13.38,13.31,13.34,266800.0,12.2104,12.2104,12.1466,12.1739,266800.0
2014-02-03 13:50:00,13.34,13.36,13.3,13.34,177600.0,12.1739,12.1922,12.1374,12.1739,177600.0
2014-02-03 13:55:00,13.35,13.4,13.35,13.37,137600.0,12.1831,12.2287,12.1831,12.2013,137600.0
2014-02-03 14:00:00,13.35,13.38,13.34,13.38,88000.0,12.1831,12.2104,12.1739,12.2104,88000.0
2014-02-03 14:05:00,13.38,13.42,13.36,13.38,193600.0,12.2104,12.2469,12.1922,12.2104,193600.0
2014-02-03 14:10:00,13.38,13.42,13.38,13.42,79200.0,12.2104,12.2469,12.2104,12.2469,79200.0
2014-02-03 14:15:00,13.42,13.44,13.41,13.44,80000.0,12.2469,12.2652,12.2378,12.2652,80000.0
2014-02-03 14:20:00,13.44,13.44,13.4,13.4,147600.0,12.2652,12.2652,12.2287,12.2287,147600.0
2014-02-03 14:25:00,13.4,13.42,13.38,13.42,89600.0,12.2287,12.2469,12.2104,12.2469,89600.0
2014-02-03 14:30:00,13.42,13.42,13.35,13.35,167200.0,12.2469,12.2469,12.1831,12.1831,167200.0
2014-02-03 14:35:00,13.36,13.38,13.31,13.34,352800.0,12.1922,12.2104,12.1466,12.1739,352800.0
2014-02-03 14:40:00,13.34,13.37,13.3,13.32,815200.0,12.1739,12.2013,12.1374,12.1557,815200.0
2014-02-03 14:45:00,13.33,13.36,13.3,13.34,688000.0,12.1648,12.1922,12.1374,12.1739,688000.0
2014-02-03 14:50:00,13.34,13.34,13.27,13.27,251600.0,12.1739,12.1739,12.1101,12.1101,251600.0
2014-02-03 14:55:00,13.27,13.29,13.25,13.25,155200.0,12.1101,12.1283,12.0918,12.0918,155200.0
2014-02-03 15:00:00,13.25,13.29,13.24,13.28,209200.0,12.0918,12.1283,12.0827,12.1192,209200.0
2014-02-03 15:05:00,13.27,13.29,13.26,13.29,278400.0,12.1101,12.1283,12.1009,12.1283,278400.0
2014-02-03 15:10:00,13.29,13.32,13.24,13.31,353200.0,12.1283,12.1557,12.0827,12.1466,353200.0
2014-02-03 15:15:00,13.31,13.33,13.29,13.3,391600.0,12.1466,12.1648,12.1283,12.1374,391600.0
2014-02-03 15:20:00,13.31,13.31,13.26,13.27,226000.0,12.1466,12.1466,12.1009,12.1101,226000.0
2014-02-03 15:25:00,13.27,13.33,13.26,13.33,260400.0,12.1101,12.1648,12.1009,12.1648,260400.0
2014-02-03 15:30:00,13.33,13.35,13.3,13.31,341200.0,12.1648,12.1831,12.1374,12.1466,341200.0
2014-02-03 15:35:00,13.31,13.34,13.31,13.33,297600.0,12.1466,12.1739,12.1466,12.1648,297600.0
2014-02-03 15:40:00,13.34,13.34,13.29,13.29,244800.0,12.1739,12.1739,12.1283,12.1283,244800.0
2014-02-03 15:45:00,13.29,13.29,13.2,13.21,526000.0,12.1283,12.1283,12.0462,12.0553,526000.0
2014-02-03 15:50:00,13.21,13.27,13.2,13.27,1416400.0,12.0553,12.1101,12.0462,12.1101,1416400.0
2014-02-03 15:55:00,13.27,13.3,13.23,13.27,924400.0,12.1101,12.1374,12.0735,12.1101,924400.0
2014-02-04 09:30:00,13.46,13.49,13.43,13.46,406400.0,12.2834,12.3108,12.2561,12.2834,406400.0
2014-02-04 09:35:00,13.46,13.46,13.4,13.4,425600.0,12.2834,12.2834,12.2287,12.2287,425600.0
2014-02-04 09:40:00,13.4,13.42,13.31,13.32,449600.0,12.2287,12.2469,12.1466,12.1557,449600.0
2014-02-04 09:45:00,13.33,13.38,13.32,13.37,251200.0,12.1648,12.2104,12.1557,12.2013,251200.0
2014-02-04 09:50:00,13.37,13.46,13.35,13.45,331200.0,12.2013,12.2834,12.1831,12.2743,331200.0
2014-02-04 09:55:00,13.46,13.53,13.45,13.49,447200.0,12.2834,12.3473,12.2743,12.3108,447200.0
2014-02-04 10:00:00,13.5,13.52,13.45,13.46,226800.0,12.3199,12.3382,12.2743,12.2834,226800.0
2014-02-04 10:05:00,13.46,13.52,13.43,13.48,167600.0,12.2834,12.3382,12.2561,12.3017,167600.0
2014-02-04 10:10:00,13.48,13.5,13.45,13.47,164000.0,12.3017,12.3199,12.2743,12.2926,164000.0
2014-02-04 10:15:00,13.49,13.52,13.44,13.47,138800.0,12.3108,12.3382,12.2652,12.2926,138800.0
2014-02-04 10:20:00,13.46,13.48,13.39,13.42,303600.0,12.2834,12.3017,12.2196,12.2469,303600.0
2014-02-04 10:25:00,13.43,13.45,13.41,13.44,76000.0,12.2561,12.2743,12.2378,12.2652,76000.0
2014-02-04 10:30:00,13.45,13.51,13.45,13.51,150000.0,12.2743,12.3291,12.2743,12.3291,150000.0
2014-02-04 10:35:00,13.51,13.52,13.47,13.5,273600.0,12.3291,12.3382,12.2926,12.3199,273600.0
2014-02-04 10:40:00,13.5,13.52,13.47,13.47,89600.0,12.3199,12.3382,12.2926,12.2926,89600.0
2014-02-04 10:45:00,13.47,13.47,13.41,13.44,89200.0,12.2926,12.2926,12.2378,12.2652,89200.0
2014-02-04 10:50:00,13.44,13.44,13.39,13.4,106400.0,12.2652,12.2652,12.2196,12.2287,106400.0
2014-02-04 10:55:00,13.41,13.44,13.4,13.42,99600.0,12.2378,12.2652,12.2287,12.2469,99600.0
2014-02-04 11:00:00,13.4,13.54,13.39,13.49,369200.0,12.2287,12.3564,12.2196,12.3108,369200.0
2014-02-04 11:05:00,13.5,13.53,13.48,13.53,169600.0,12.3199,12.3473,12.3017,12.3473,169600.0
2014-02-04 11:10:00,13.52,13.53,13.48,13.51,81200.0,12.3382,12.3473,12.3017,12.3291,81200.0
2014-02-04 11:15:00,13.52,13.52,13.47,13.47,118000.0,12.3382,12.3382,12.2926,12.2926,118000.0
2014-02-04 11:20:00,13.47,13.49,13.45,13.49,100400.0,12.2926,12.3108,12.2743,12.3108,100400.0
2014-02-04 11:25:00,13.49,13.51,13.47,13.49,79600.0,12.3108,12.3291,12.2926,12.3108,79600.0
2014-02-04 11:30:00,13.49,13.51,13.47,13.5,114800.0,12.3108,12.3291,12.2926,12.3199,114800.0
2014-02-04 11:35:00,13.5,13.54,13.5,13.54,143200.0,12.3199,12.3564,12.3199,12.3564,143200.0
2014-02-04 11:40:00,13.54,13.55,13.49,13.55,204000.0,12.3564,12.3656,12.3108,12.3656,204000.0
2014-02-04 11:45:00,13.56,13.56,13.53,13.56,212400.0,12.3747,12.3747,12.3473,12.3747,212400.0
2014-02-04 11:50:00,13.55,13.56,13.53,13.55,183600.0,12.3656,12.3747,12.3473,12.3656,183600.0
2014-02-04 11:55:00,13.55,13.6,13.55,13.6,298000.0,12.3656,12.4112,12.3656,12.4112,298000.0
2014-02-04 12:00:00,13.6,13.62,13.59,13.61,208800.0,12.4112,12.4295,12.4021,12.4203,208800.0
2014-02-04 12:05:00,13.61,13.61,13.56,13.57,127600.0,12.4203,12.4203,12.3747,12.3838,127600.0
2014-02-04 12:10:00,13.56,13.59,13.56,13.58,72400.0,12.3747,12.4021,12.3747,12.393,72400.0
2014-02-04 12:15:00,13.59,13.59,13.56,13.56,124000.0,12.4021,12.4021,12.3747,12.3747,124000.0
2014-02-04 12:20:00,13.57,13.6,13.56,13.59,82000.0,12.3838,12.4112,12.3747,12.4021,82000.0
2014-02-04 12:25:00,13.6,13.62,13.58,13.58,96400.0,12.4112,12.4295,12.393,12.393,96400.0
2014-02-04 12:30:00,13.59,13.61,13.58,13.61,82800.0,12.4021,12.4203,12.393,12.4203,82800.0
2014-02-04 12:35:00,13.61,13.61,13.58,13.59,108800.0,12.4203,12.4203,12.393,12.4021,108800.0
2014-02-04 12:40:00,13.59,13.63,13.59,13.62,89200.0,12.4021,12.4386,12.4021,12.4295,89200.0
2014-02-04 12:45:00,13.62,13.64,13.6,13.61,84800.0,12.4295,12.4477,12.4112,12.4203,84800.0
2014-02-04 12:50:00,13.62,13.62,13.59,13.6,92000.0,12.4295,12.4295,12.4021,12.4112,92000.0
2014-02-04 12:55:00,13.6,13.62,13.59,13.61,194400.0,12.4112,12.4295,12.4021,12.4203,194400.0
2014-02-04 13:00:00,13.61,13.63,13.6,13.62,76400.0,12.4203,12.4386,12.4112,12.4295,76400.0
2014-02-04 13:05:00,13.62,13.65,13.62,13.62,127200.0,12.4295,12.4568,12.4295,12.4295,127200.0
2014-02-04 13:10:00,13.62,13.62,13.55,13.56,126400.0,12.4295,12.4295,12.3656,12.3747,126400.0
2014-02-04 13:15:00,13.56,13.58,13.55,13.57,68800.0,12.3747,12.393,12.3656,12.3838,68800.0
2014-02-04 13:20:00,13.57,13.59,13.55,13.57,72000.0,12.3838,12.4021,12.3656,12.3838,72000.0
2014-02-04 13:25:00,13.57,13.59,13.56,13.59,42400.0,12.3838,12.4021,12.3747,12.4021,42400.0
2014-02-04 13:30:00,13.59,13.61,13.59,13.61,76800.0,12.4021,12.4203,12.4021,12.4203,76800.0
2014-02-04 13:35:00,13.61,13.61,13.55,13.59,191600.0,12.4203,12.4203,12.3656,12.4021,191600.0
2014-02-04 13:40:00,13.58,13.59,13.57,13.59,81600.0,12.393,12.4021,12.3838,12.4021,81600.0
2014-02-04 13:45:00,13.58,13.58,13.56,13.56,159600.0,12.393,12.393,12.3747,12.3747,159600.0
2014-02-04 13:50:00,13.56,13.57,13.49,13.53,184800.0,12.3747,12.3838,12.3108,12.3473,184800.0
2014-02-04 13:55:00,13.52,13.53,13.47,13.48,219200.0,12.3382,12.3473,12.2926,12.3017,219200.0
2014-02-04 14:00:00,13.48,13.5,13.46,13.5,112000.0,12.3017,12.3199,12.2834,12.3199,112000.0
2014-02-04 14:05:00,13.5,13.51,13.49,13.5,109200.0,12.3199,12.3291,12.3108,12.3199,109200.0
2014-02-04 14:10:00,13.5,13.54,13.49,13.54,139200.0,12.3199,12.3564,12.3108,12.3564,139200.0
2014-02-04 14:15:00,13.53,13.53,13.5,13.51,32000.0,12.3473,12.3473,12.3199,12.3291,32000.0
2014-02-04 14:20:00,13.49,13.56,13.49,13.54,57600.0,12.3108,12.3747,12.3108,12.3564,57600.0
2014-02-04 14:25:00,13.54,13.56,13.54,13.55,16800.0,12.3564,12.3747,12.3564,12.3656,16800.0
2014-02-04 14:30:00,13.54,13.56,13.53,13.54,60800.0,12.3564,12.3747,12.3473,12.3564,60800.0
2014-02-04 14:35:00,13.55,13.56,13.54,13.54,72400.0,12.3656,12.3747,12.3564,12.3564,72400.0
2014-02-04 14:40:00,13.55,13.6,13.55,13.57,147200.0,12.3656,12.4112,12.3656,12.3838,147200.0
2014-02-04 14:45:00,13.59,13.61,13.56,13.57,184000.0,12.4021,12.4203,12.3747,12.3838,184000.0
2014-02-04 14:50:00,13.58,13.59,13.56,13.59,76800.0,12.393,12.4021,12.3747,12.4021,76800.0
2014-02-04 14:55:00,13.59,13.59,13.56,13.59,130800.0,12.4021,12.4021,12.3747,12.4021,130800.0
2014-02-04 15:00:00,13.58,13.61,13.58,13.59,81200.0,12.393,12.4203,12.393,12.4021,81200.0
2014-02-04 15:05:00,13.59,13.61,13.57,13.6,165200.0,12.4021,12.4203,12.3838,12.4112,165200.0
2014-02-04 15:10:00,13.6,13.61,13.58,13.59,108400.0,12.4112,12.4203,12.393,12.4021,108400.0
2014-02-04 15:15:00,13.59,13.59,13.56,13.58,128000.0,12.4021,12.4021,12.3747,12.393,128000.0
2014-02-04 15:20:00,13.59,13.6,13.54,13.54,173200.0,12.4021,12.4112,12.3564,12.3564,173200.0
2014-02-04 15:25:00,13.55,13.55,13.44,13.45,290000.0,12.3656,12.3656,12.2652,12.2743,290000.0
2014-02-04 15:30:00,13.45,13.53,13.43,13.52,301200.0,12.2743,12.3473,12.2561,12.3382,301200.0
2014-02-04 15:35:00,13.52,13.56,13.51,13.55,156000.0,12.3382,12.3747,12.3291,12.3656,156000.0
2014-02-04 15:40:00,13.55,13.6,13.54,13.57,210400.0,12.3656,12.4112,12.3564,12.3838,210400.0
2014-02-04 15:45:00,13.58,13.6,13.55,13.56,296000.0,12.393,12.4112,12.3656,12.3747,296000.0
2014-02-04 15:50:00,13.56,13.6,13.54,13.6,203600.0,12.3747,12.4112,12.3564,12.4112,203600.0
2014-02-04 15:55:00,13.6,13.61,13.55,13.55,260000.0,12.4112,12.4203,12.3656,12.3656,260000.0
2014-02-05 09:30:00,13.41,13.5,13.39,13.45,430800.0,12.2378,12.3199,12.2196,12.2743,430800.0
2014-02-05 09:35:00,13.45,13.5,13.45,13.47,325600.0,12.2743,12.3199,12.2743,12.2926,325600.0
2014-02-05 09:40:00,13.47,13.49,13.4,13.44,75600.0,12.2926,12.3108,12.2287,12.2652,75600.0
2014-02-05 09:45:00,13.41,13.43,13.35,13.35,230400.0,12.2378,12.2561,12.1831,12.1831,230400.0
2014-02-05 09:50:00,13.35,13.4,13.35,13.38,180800.0,12.1831,12.2287,12.1831,12.2104,180800.0
2014-02-05 09:55:00,13.38,13.38,13.32,13.35,146800.0,12.2104,12.2104,12.1557,12.1831,146800.0
2014-02-05 10:00:00,13.38,13.55,13.38,13.5,391200.0,12.2104,12.3656,12.2104,12.3199,391200.0
2014-02-05 10:05:00,13.5,13.5,13.39,13.39,198800.0,12.3199,12.3199,12.2196,12.2196,198800.0
2014-02-05 10:10:00,13.38,13.4,13.29,13.31,218000.0,12.2104,12.2287,12.1283,12.1466,218000.0
2014-02-05 10:15:00,13.31,13.34,13.25,13.28,105600.0,12.1466,12.1739,12.0918,12.1192,105600.0
2014-02-05 10:20:00,13.3,13.31,13.17,13.18,366000.0,12.1374,12.1466,12.0188,12.0279,366000.0
2014-02-05 10:25:00,13.18,13.26,13.18,13.24,172800.0,12.0279,12.1009,12.0279,12.0827,172800.0
2014-02-05 10:30:00,13.25,13.36,13.22,13.35,187200.0,12.0918,12.1922,12.0644,12.1831,187200.0
2014-02-05 10:35:00,13.34,13.37,13.32,13.32,56000.0,12.1739,12.2013,12.1557,12.1557,56000.0
2014-02-05 10:40:00,13.34,13.37,13.3,13.31,126000.0,12.1739,12.2013,12.1374,12.1466,126000.0
2014-02-05 10:45:00,13.32,13.33,13.25,13.27,145600.0,12.1557,12.1648,12.0918,12.1101,145600.0
2014-02-05 10:50:00,13.29,13.31,13.26,13.29,58000.0,12.1283,12.1466,12.1009,12.1283,58000.0
2014-02-05 10:55:00,13.3,13.33,13.29,13.31,82800.0,12.1374,12.1648,12.1283,12.1466,82800.0
2014-02-05 11:00:00,13.31,13.31,13.26,13.26,34000.0,12.1466,12.1466,12.1009,12.1009,34000.0
2014-02-05 11:05:00,13.26,13.26,13.22,13.22,52800.0,12.1009,12.1009,12.0644,12.0644,52800.0
2014-02-05 11:10:00,13.24,13.3,13.24,13.3,43600.0,12.0827,12.1374,12.0827,12.1374,43600.0
2014-02-05 11:15:00,13.3,13.32,13.27,13.27,126000.0,12.1374,12.1557,12.1101,12.1101,126000.0
2014-02-05 11:20:00,13.3,13.31,13.29,13.29,43200.0,12.1374,12.1466,12.1283,12.1283,43200.0
2014-02-05 11:25:00,13.29,13.4,13.29,13.4,91600.0,12.1283,12.2287,12.1283,12.2287,91600.0
2014-02-05 11:30:00,13.4,13.41,13.38,13.4,220400.0,12.2287,12.2378,12.2104,12.2287,220400.0
2014-02-05 11:35:00,13.41,13.42,13.39,13.4,98800.0,12.2378,12.2469,12.2196,12.2287,98800.0
2014-02-05 11:40:00,13.4,13.42,13.39,13.41,29200.0,12.2287,12.2469,12.2196,12.2378,29200.0
2014-02-05 11:45:00,13.42,13.49,13.42,13.47,105200.0,12.2469,12.3108,12.2469,12.2926,105200.0
2014-02-05 11:50:00,13.47,13.51,13.47,13.49,290800.0,12.2926,12.3291,12.2926,12.3108,290800.0
2014-02-05 11:55:00,13.49,13.52,13.46,13.5,87200.0,12.3108,12.3382,12.2834,12.3199,87200.0
2014-02-05 12:00:00,13.5,13.53,13.5,13.51,70400.0,12.3199,12.3473,12.3199,12.3291,70400.0
2014-02-05 12:05:00,13.5,13.52,13.5,13.5,110000.0,12.3199,12.3382,12.3199,12.3199,110000.0
2014-02-05 12:10:00,13.49,13.49,13.47,13.48,81600.0,12.3108,12.3108,12.2926,12.3017,81600.0
2014-02-05 12:15:00,13.47,13.48,13.45,13.48,60400.0,12.2926,12.3017,12.2743,12.3017,60400.0
2014-02-05 12:20:00,13.49,13.55,13.48,13.53,108400.0,12.3108,12.3656,12.3017,12.3473,108400.0
2014-02-05 12:25:00,13.52,13.52,13.47,13.47,32000.0,12.3382,12.3382,12.2926,12.2926,32000.0
2014-02-05 12:30:00,13.47,13.5,13.47,13.49,38400.0,12.2926,12.3199,12.2926,12.3108,38400.0
2014-02-05 12:35:00,13.49,13.49,13.46,13.46,52400.0,12.3108,12.3108,12.2834,12.2834,52400.0
2014-02-05 12:40:00,13.46,13.49,13.46,13.48,22800.0,12.2834,12.3108,12.2834,12.3017,22800.0
2014-02-05 12:45:00,13.48,13.48,13.46,13.47,66000.0,12.3017,12.3017,12.2834,12.2926,66000.0
2014-02-05 12:50:00,13.47,13.49,13.47,13.48,15200.0,12.2926,12.3108,12.2926,12.3017,15200.0
2014-02-05 12:55:00,13.48,13.51,13.48,13.5,38400.0,12.3017,12.3291,12.3017,12.3199,38400.0
2014-02-05 13:00:00,13.51,13.55,13.5,13.55,47200.0,12.3291,12.3656,12.3199,12.3656,47200.0
2014-02-05 13:05:00,13.55,13.6,13.54,13.6,85600.0,12.3656,12.4112,12.3564,12.4112,85600.0
2014-02-05 13:10:00,13.6,13.6,13.56,13.57,65600.0,12.4112,12.4112,12.3747,12.3838,65600.0
2014-02-05 13:15:00,13.59,13.59,13.57,13.58,17200.0,12.4021,12.4021,12.3838,12.393,17200.0
2014-02-05 13:20:00,13.59,13.59,13.56,13.56,46800.0,12.4021,12.4021,12.3747,12.3747,46800.0
2014-02-05 13:25:00,13.56,13.56,13.52,13.54,140000.0,12.3747,12.3747,12.3382,12.3564,140000.0
2014-02-05 13:30:00,13.54,13.55,13.53,13.54,29600.0,12.3564,12.3656,12.3473,12.3564,29600.0
2014-02-05 13:35:00,13.55,13.56,13.54,13.55,29600.0,12.3656,12.3747,12.3564,12.3656,29600.0
2014-02-05 13:40:00,13.56,13.58,13.54,13.54,62000.0,12.3747,12.393,12.3564,12.3564,62000.0
2014-02-05 13:45:00,13.54,13.55,13.53,13.55,60800.0,12.3564,12.3656,12.3473,12.3656,60800.0
2014-02-05 13:50:00,13.56,13.58,13.56,13.57,9200.0,12.3747,12.393,12.3747,12.3838,9200.0
2014-02-05 13:55:00,13.58,13.59,13.56,13.56,30400.0,12.393,12.4021,12.3747,12.3747,30400.0
2014-02-05 14:00:00,13.56,13.59,13.56,13.57,37200.0,12.3747,12.4021,12.3747,12.3838,37200.0
2014-02-05 14:05:00,13.56,13.56,13.53,13.53,22800.0,12.3747,12.3747,12.3473,12.3473,22800.0
2014-02-05 14:10:00,13.55,13.55,13.5,13.52,19600.0,12.3656,12.3656,12.3199,12.3382,19600.0
2014-02-05 14:15:00,13.52,13.52,13.5,13.51,10800.0,12.3382,12.3382,12.3199,12.3291,10800.0
2014-02-05 14:20:00,13.52,13.54,13.52,13.53,8000.0,12.3382,12.3564,12.3382,12.3473,8000.0
2014-02-05 14:25:00,13.54,13.56,13.52,13.56,15200.0,12.3564,12.3747,12.3382,12.3747,15200.0
2014-02-05 14:30:00,13.55,13.58,13.54,13.56,25600.0,12.3656,12.393,12.3564,12.3747,25600.0
2014-02-05 14:35:00,13.56,13.56,13.48,13.48,65600.0,12.3747,12.3747,12.3017,12.3017,65600.0
2014-02-05 14:40:00,13.49,13.5,13.49,13.5,20800.0,12.3108,12.3199,12.3108,12.3199,20800.0
2014-02-05 14:45:00,13.51,13.51,13.49,13.5,62400.0,12.3291,12.3291,12.3108,12.3199,62400.0
2014-02-05 14:50:00,13.51,13.53,13.48,13.48,16000.0,12.3291,12.3473,12.3017,12.3017,16000.0
2014-02-05 14:55:00,13.49,13.49,13.45,13.47,102800.0,12.3108,12.3108,12.2743,12.2926,102800.0
2014-02-05 15:00:00,13.47,13.49,13.45,13.45,61200.0,12.2926,12.3108,12.2743,12.2743,61200.0
2014-02-05 15:05:00,13.45,13.5,13.45,13.5,46400.0,12.2743,12.3199,12.2743,12.3199,46400.0
2014-02-05 15:10:00,13.51,13.53,13.5,13.52,61200.0,12.3291,12.3473,12.3199,12.3382,61200.0
2014-02-05 15:15:00,13.53,13.53,13.5,13.53,25200.0,12.3473,12.3473,12.3199,12.3473,25200.0
2014-02-05 15:20:00,13.53,13.53,13.5,13.51,40000.0,12.3473,12.3473,12.3199,12.3291,40000.0
2014-02-05 15:25:00,13.51,13.56,13.51,13.56,74000.0,12.3291,12.3747,12.3291,12.3747,74000.0
2014-02-05 15:30:00,13.55,13.56,13.52,13.55,62800.0,12.3656,12.3747,12.3382,12.3656,62800.0
2014-02-05 15:35:00,13.55,13.55,13.51,13.54,77200.0,12.3656,12.3656,12.3291,12.3564,77200.0
2014-02-05 15:40:00,13.54,13.54,13.51,13.54,71600.0,12.3564,12.3564,12.3291,12.3564,71600.0
2014-02-05 15:45:00,13.55,13.59,13.55,13.57,104400.0,12.3656,12.4021,12.3656,12.3838,104400.0
2014-02-05 15:50:00,13.56,13.56,13.5,13.5,118400.0,12.3747,12.3747,12.3199,12.3199,118400.0
2014-02-05 15:55:00,13.51,13.53,13.48,13.49,179600.0,12.3291,12.3473,12.3017,12.3108,179600.0
2014-02-06 09:30:00,13.6,13.69,13.6,13.69,321200.0,12.4112,12.4933,12.4112,12.4933,321200.0
2014-02-06 09:35:00,13.71,13.75,13.71,13.73,303600.0,12.5116,12.5481,12.5116,12.5298,303600.0
2014-02-06 09:40:00,13.74,13.74,13.7,13.71,224400.0,12.539,12.539,12.5025,12.5116,224400.0
2014-02-06 09:45:00,13.71,13.76,13.7,13.75,116400.0,12.5116,12.5572,12.5025,12.5481,116400.0
2014-02-06 09:50:00,13.75,13.79,13.74,13.79,128800.0,12.5481,12.5846,12.539,12.5846,128800.0
2014-02-06 09:55:00,13.78,13.8,13.78,13.8,152000.0,12.5755,12.5937,12.5755,12.5937,152000.0
2014-02-06 10:00:00,13.8,13.81,13.77,13.81,84000.0,12.5937,12.6028,12.5663,12.6028,84000.0
2014-02-06 10:05:00,13.81,13.84,13.81,13.83,92800.0,12.6028,12.6302,12.6028,12.6211,92800.0
2014-02-06 10:10:00,13.83,13.83,13.8,13.8,25200.0,12.6211,12.6211,12.5937,12.5937,25200.0
2014-02-06 10:15:00,13.81,13.84,13.8,13.83,83200.0,12.6028,12.6302,12.5937,12.6211,83200.0
2014-02-06 10:20:00,13.82,13.85,13.81,13.84,78800.0,12.612,12.6394,12.6028,12.6302,78800.0
2014-02-06 10:25:00,13.84,13.86,13.82,13.85,54800.0,12.6302,12.6485,12.612,12.6394,54800.0
2014-02-06 10:30:00,13.85,13.88,13.85,13.87,79200.0,12.6394,12.6667,12.6394,12.6576,79200.0
2014-02-06 10:35:00,13.87,13.89,13.86,13.88,78800.0,12.6576,12.6759,12.6485,12.6667,78800.0
2014-02-06 10:40:00,13.88,13.93,13.88,13.92,124000.0,12.6667,12.7124,12.6667,12.7032,124000.0
2014-02-06 10:45:00,13.92,13.96,13.92,13.93,126400.0,12.7032,12.7397,12.7032,12.7124,126400.0
2014-02-06 10:50:00,13.94,13.94,13.89,13.9,251200.0,12.7215,12.7215,12.6759,12.685,251200.0
2014-02-06 10:55:00,13.91,13.93,13.88,13.9,100400.0,12.6941,12.7124,12.6667,12.685,100400.0
2014-02-06 11:00:00,13.9,13.9,13.89,13.9,57600.0,12.685,12.685,12.6759,12.685,57600.0
2014-02-06 11:05:00,13.9,13.94,13.9,13.92,60400.0,12.685,12.7215,12.685,12.7032,60400.0
2014-02-06 11:10:00,13.92,13.93,13.89,13.91,49600.0,12.7032,12.7124,12.6759,12.6941,49600.0
2014-02-06 11:15:00,13.92,13.92,13.88,13.88,17200.0,12.7032,12.7032,12.6667,12.6667,17200.0
2014-02-06 11:20:00,13.88,13.89,13.87,13.87,70000.0,12.6667,12.6759,12.6576,12.6576,70000.0
2014-02-06 11:25:00,13.87,13.9,13.87,13.87,38000.0,12.6576,12.685,12.6576,12.6576,38000.0
2014-02-06 11:30:00,13.88,13.91,13.88,13.9,34400.0,12.6667,12.6941,12.6667,12.685,34400.0
2014-02-06 11:35:00,13.9,13.91,13.89,13.9,10000.0,12.685,12.6941,12.6759,12.685,10000.0
2014-02-06 11:40:00,13.9,13.94,13.9,13.92,60400.0,12.685,12.7215,12.685,12.7032,60400.0
2014-02-06 11:45:00,13.91,13.93,13.91,13.93,28400.0,12.6941,12.7124,12.6941,12.7124,28400.0
2014-02-06 11:50:00,13.94,13.96,13.91,13.91,115200.0,12.7215,12.7397,12.6941,12.6941,115200.0
2014-02-06 11:55:00,13.91,13.91,13.88,13.89,128000.0,12.6941,12.6941,12.6667,12.6759,128000.0
2014-02-06 12:00:00,13.89,13.93,13.89,13.93,50000.0,12.6759,12.7124,12.6759,12.7124,50000.0
2014-02-06 12:05:00,13.93,13.93,13.92,13.93,32400.0,12.7124,12.7124,12.7032,12.7124,32400.0
2014-02-06 12:10:00,13.95,13.95,13.92,13.93,85200.0,12.7306,12.7306,12.7032,12.7124,85200.0
2014-02-06 12:15:00,13.93,13.95,13.93,13.94,28800.0,12.7124,12.7306,12.7124,12.7215,28800.0
2014-02-06 12:20:00,13.94,13.94,13.92,13.93,122400.0,12.7215,12.7215,12.7032,12.7124,122400.0
2014-02-06 12:25:00,13.93,13.93,13.92,13.93,22000.0,12.7124,12.7124,12.7032,12.7124,22000.0
2014-02-06 12:30:00,13.93,13.94,13.93,13.94,25600.0,12.7124,12.7215,12.7124,12.7215,25600.0
2014-02-06 12:35:00,13.93,13.94,13.92,13.93,27200.0,12.7124,12.7215,12.7032,12.7124,27200.0
2014-02-06 12:40:00,13.92,13.95,13.92,13.94,21600.0,12.7032,12.7306,12.7032,12.7215,21600.0
2014-02-06 12:45:00,13.95,13.96,13.91,13.92,74800.0,12.7306,12.7397,12.6941,12.7032,74800.0
2014-02-06 12:50:00,13.92,13.93,13.91,13.92,36400.0,12.7032,12.7124,12.6941,12.7032,36400.0
2014-02-06 12:55:00,13.92,13.94,13.9,13.91,60800.0,12.7032,12.7215,12.685,12.6941,60800.0
2014-02-06 13:00:00,13.91,13.94,13.91,13.91,42400.0,12.6941,12.7215,12.6941,12.6941,42400.0
2014-02-06 13:05:00,13.92,13.93,13.92,13.93,20000.0,12.7032,12.7124,12.7032,12.7124,20000.0
2014-02-06 13:10:00,13.93,13.93,13.92,13.92,19600.0,12.7124,12.7124,12.7032,12.7032,19600.0
2014-02-06 13:15:00,13.92,13.92,13.87,13.88,132400.0,12.7032,12.7032,12.6576,12.6667,132400.0
2014-02-06 13:20:00,13.88,13.89,13.86,13.86,72800.0,12.6667,12.6759,12.6485,12.6485,72800.0
2014-02-06 13:25:00,13.85,13.88,13.85,13.87,364400.0,12.6394,12.6667,12.6394,12.6576,364400.0
2014-02-06 13:30:00,13.87,13.9,13.87,13.89,47200.0,12.6576,12.685,12.6576,12.6759,47200.0
2014-02-06 13:35:00,13.89,13.9,13.87,13.88,56800.0,12.6759,12.685,12.6576,12.6667,56800.0
2014-02-06 13:40:00,13.88,13.88,13.87,13.88,57200.0,12.6667,12.6667,12.6576,12.6667,57200.0
2014-02-06 13:45:00,13.88,13.91,13.88,13.91,70800.0,12.6667,12.6941,12.6667,12.6941,70800.0
2014-02-06 13:50:00,13.9,13.9,13.89,13.9,42400.0,12.685,12.685,12.6759,12.685,42400.0
2014-02-06 13:55:00,13.9,13.9,13.88,13.88,29600.0,12.685,12.685,12.6667,12.6667,29600.0
2014-02-06 14:00:00,13.88,13.92,13.88,13.92,130000.0,12.6667,12.7032,12.6667,12.7032,130000.0
2014-02-06 14:05:00,13.92,13.92,13.9,13.92,38000.0,12.7032,12.7032,12.685,12.7032,38000.0
2014-02-06 14:10:00,13.92,13.94,13.92,13.94,292400.0,12.7032,12.7215,12.7032,12.7215,292400.0
2014-02-06 14:15:00,13.94,13.99,13.94,13.97,129200.0,12.7215,12.7671,12.7215,12.7489,129200.0
2014-02-06 14:20:00,13.97,14.01,13.97,14.0,119600.0,12.7489,12.7854,12.7489,12.7762,119600.0
2014-02-06 14:25:00,14.01,14.02,13.98,13.99,80000.0,12.7854,12.7945,12.758,12.7671,80000.0
2014-02-06 14:30:00,14.0,14.01,13.98,13.98,80400.0,12.7762,12.7854,12.758,12.758,80400.0
2014-02-06 14:35:00,13.98,13.99,13.97,13.99,116800.0,12.758,12.7671,12.7489,12.7671,116800.0
2014-02-06 14:40:00,13.99,13.99,13.97,13.97,66400.0,12.7671,12.7671,12.7489,12.7489,66400.0
2014-02-06 14:45:00,13.97,13.98,13.94,13.96,100000.0,12.7489,12.758,12.7215,12.7397,100000.0
2014-02-06 14:50:00,13.96,13.98,13.96,13.98,52000.0,12.7397,12.758,12.7397,12.758,52000.0
2014-02-06 14:55:00,13.97,13.99,13.95,13.98,54000.0,12.7489,12.7671,12.7306,12.758,54000.0
2014-02-06 15:00:00,13.99,14.0,13.97,13.99,82000.0,12.7671,12.7762,12.7489,12.7671,82000.0
2014-02-06 15:05:00,13.99,14.01,13.98,14.01,110400.0,12.7671,12.7854,12.758,12.7854,110400.0
2014-02-06 15:10:00,14.01,14.01,13.97,13.97,114000.0,12.7854,12.7854,12.7489,12.7489,114000.0
2014-02-06 15:15:00,13.98,14.0,13.97,14.0,72000.0,12.758,12.7762,12.7489,12.7762,72000.0
2014-02-06 15:20:00,13.99,14.0,13.97,13.97,66800.0,12.7671,12.7762,12.7489,12.7489,66800.0
2014-02-06 15:25:00,13.97,13.99,13.97,13.99,48400.0,12.7489,12.7671,12.7489,12.7671,48400.0
2014-02-06 15:30:00,13.99,13.99,13.97,13.97,21200.0,12.7671,12.7671,12.7489,12.7489,21200.0
2014-02-06 15:35:00,13.97,13.99,13.96,13.99,94400.0,12.7489,12.7671,12.7397,12.7671,94400.0
2014-02-06 15:40:00,13.99,14.01,13.99,14.01,103200.0,12.7671,12.7854,12.7671,12.7854,103200.0
2014-02-06 15:45:00,14.01,14.02,13.96,13.97,218800.0,12.7854,12.7945,12.7397,12.7489,218800.0
2014-02-06 15:50:00,13.97,13.99,13.96,13.98,203200.0,12.7489,12.7671,12.7397,12.758,203200.0
2014-02-06 15:55:00,13.98,14.03,13.98,14.01,311600.0,12.758,12.8036,12.758,12.7854,311600.0
2014-02-07 09:30:00,14.23,14.26,14.18,14.26,621200.0,12.9861,13.0135,12.9405,13.0135,621200.0
2014-02-07 09:35:00,14.25,14.3,14.25,14.29,648400.0,13.0044,13.05,13.0044,13.0409,648400.0
2014-02-07 09:40:00,14.3,14.37,14.27,14.31,443600.0,13.05,13.1139,13.0226,13.0591,443600.0
2014-02-07 09:45:00,14.31,14.33,14.3,14.3,166800.0,13.0591,13.0774,13.05,13.05,166800.0
2014-02-07 09:50:00,14.29,14.3,14.22,14.23,463200.0,13.0409,13.05,12.977,12.9861,463200.0
2014-02-07 09:55:00,14.23,14.28,14.23,14.28,227200.0,12.9861,13.0318,12.9861,13.0318,227200.0
2014-02-07 10:00:00,14.28,14.33,14.28,14.28,274000.0,13.0318,13.0774,13.0318,13.0318,274000.0
2014-02-07 10:05:00,14.28,14.3,14.24,14.27,184400.0,13.0318,13.05,12.9953,13.0226,184400.0
2014-02-07 10:10:00,14.27,14.27,14.17,14.17,308800.0,13.0226,13.0226,12.9314,12.9314,308800.0
2014-02-07 10:15:00,14.17,14.17,14.13,14.15,338400.0,12.9314,12.9314,12.8949,12.9131,338400.0
2014-02-07 10:20:00,14.15,14.21,14.14,14.15,210800.0,12.9131,12.9679,12.904,12.9131,210800.0
2014-02-07 10:25:00,14.15,14.17,14.1,14.12,184800.0,12.9131,12.9314,12.8675,12.8858,184800.0
2014-02-07 10:30:00,14.12,14.16,14.12,14.13,168000.0,12.8858,12.9223,12.8858,12.8949,168000.0
2014-02-07 10:35:00,14.13,14.18,14.13,14.18,143200.0,12.8949,12.9405,12.8949,12.9405,143200.0
2014-02-07 10:40:00,14.18,14.19,14.12,14.13,168400.0,12.9405,12.9496,12.8858,12.8949,168400.0
2014-02-07 10:45:00,14.12,14.18,14.11,14.17,78800.0,12.8858,12.9405,12.8766,12.9314,78800.0
2014-02-07 10:50:00,14.18,14.2,14.15,14.2,195600.0,12.9405,12.9588,12.9131,12.9588,195600.0
2014-02-07 10:55:00,14.21,14.25,14.2,14.23,316800.0,12.9679,13.0044,12.9588,12.9861,316800.0
2014-02-07 11:00:00,14.23,14.23,14.2,14.21,102000.0,12.9861,12.9861,12.9588,12.9679,102000.0
2014-02-07 11:05:00,14.2,14.24,14.2,14.2,142000.0,12.9588,12.9953,12.9588,12.9588,142000.0
2014-02-07 11:10:00,14.2,14.24,14.2,14.24,185600.0,12.9588,12.9953,12.9588,12.9953,185600.0
2014-02-07 11:15:00,14.25,14.27,14.22,14.23,156400.0,13.0044,13.0226,12.977,12.9861,156400.0
2014-02-07 11:20:00,14.22,14.26,14.22,14.24,80000.0,12.977,13.0135,12.977,12.9953,80000.0
2014-02-07 11:25:00,14.25,14.27,14.25,14.26,85200.0,13.0044,13.0226,13.0044,13.0135,85200.0
2014-02-07 11:30:00,14.27,14.3,14.27,14.29,125600.0,13.0226,13.05,13.0226,13.0409,125600.0
2014-02-07 11:35:00,14.28,14.29,14.27,14.29,55200.0,13.0318,13.0409,13.0226,13.0409,55200.0
2014-02-07 11:40:00,14.3,14.33,14.28,14.31,166800.0,13.05,13.0774,13.0318,13.0591,166800.0
2014-02-07 11:45:00,14.32,14.36,14.31,14.36,110000.0,13.0683,13.1048,13.0591,13.1048,110000.0
2014-02-07 11:50:00,14.37,14.38,14.35,14.37,180000.0,13.1139,13.123,13.0956,13.1139,180000.0
2014-02-07 11:55:00,14.37,14.38,14.35,14.38,133200.0,13.1139,13.123,13.0956,13.123,133200.0
2014-02-07 12:00:00,14.38,14.38,14.34,14.34,127200.0,13.123,13.123,13.0865,13.0865,127200.0
2014-02-07 12:05:00,14.34,14.36,14.33,14.33,247600.0,13.0865,13.1048,13.0774,13.0774,247600.0
2014-02-07 12:10:00,14.33,14.35,14.33,14.35,54000.0,13.0774,13.0956,13.0774,13.0956,54000.0
2014-02-07 12:15:00,14.36,14.36,14.35,14.36,60800.0,13.1048,13.1048,13.0956,13.1048,60800.0
2014-02-07 12:20:00,14.36,14.37,14.36,14.36,60800.0,13.1048,13.1139,13.1048,13.1048,60800.0
2014-02-07 12:25:00,14.36,14.37,14.35,14.36,24000.0,13.1048,13.1139,13.0956,13.1048,24000.0
2014-02-07 12:30:00,14.36,14.38,14.34,14.34,73200.0,13.1048,13.123,13.0865,13.0865,73200.0
2014-02-07 12:35:00,14.34,14.36,14.33,14.33,40800.0,13.0865,13.1048,13.0774,13.0774,40800.0
2014-02-07 12:40:00,14.33,14.35,14.33,14.35,35200.0,13.0774,13.0956,13.0774,13.0956,35200.0
2014-02-07 12:45:00,14.35,14.35,14.34,14.34,8800.0,13.0956,13.0956,13.0865,13.0865,8800.0
2014-02-07 12:50:00,14.34,14.37,14.34,14.36,34800.0,13.0865,13.1139,13.0865,13.1048,34800.0
2014-02-07 12:55:00,14.36,14.37,14.36,14.37,58000.0,13.1048,13.1139,13.1048,13.1139,58000.0
2014-02-07 13:00:00,14.38,14.38,14.37,14.38,72800.0,13.123,13.123,13.1139,13.123,72800.0
2014-02-07 13:05:00,14.37,14.38,14.37,14.38,37600.0,13.1139,13.123,13.1139,13.123,37600.0
2014-02-07 13:10:00,14.38,14.41,14.38,14.4,114800.0,13.123,13.1504,13.123,13.1413,114800.0
2014-02-07 13:15:00,14.41,14.41,14.4,14.4,97600.0,13.1504,13.1504,13.1413,13.1413,97600.0
2014-02-07 13:20:00,14.41,14.41,14.4,14.4,66400.0,13.1504,13.1504,13.1413,13.1413,66400.0
2014-02-07 13:25:00,14.4,14.4,14.4,14.4,48400.0,13.1413,13.1413,13.1413,13.1413,48400.0
2014-02-07 13:30:00,14.4,14.41,14.39,14.41,56000.0,13.1413,13.1504,13.1322,13.1504,56000.0
2014-02-07 13:35:00,14.41,14.42,14.41,14.41,23600.0,13.1504,13.1595,13.1504,13.1504,23600.0
2014-02-07 13:40:00,14.42,14.47,14.42,14.45,286800.0,13.1595,13.2052,13.1595,13.1869,286800.0
2014-02-07 13:45:00,14.45,14.47,14.45,14.46,101200.0,13.1869,13.2052,13.1869,13.196,101200.0
2014-02-07 13:50:00,14.46,14.48,14.45,14.45,81200.0,13.196,13.2143,13.1869,13.1869,81200.0
2014-02-07 13:55:00,14.45,14.5,14.44,14.49,246800.0,13.1869,13.2325,13.1778,13.2234,246800.0
2014-02-07 14:00:00,14.49,14.51,14.48,14.49,81600.0,13.2234,13.2417,13.2143,13.2234,81600.0
2014-02-07 14:05:00,14.49,14.5,14.47,14.49,150000.0,13.2234,13.2325,13.2052,13.2234,150000.0
2014-02-07 14:10:00,14.49,14.51,14.47,14.47,82800.0,13.2234,13.2417,13.2052,13.2052,82800.0
2014-02-07 14:15:00,14.47,14.48,14.47,14.47,77200.0,13.2052,13.2143,13.2052,13.2052,77200.0
2014-02-07 14:20:00,14.48,14.5,14.48,14.5,90000.0,13.2143,13.2325,13.2143,13.2325,90000.0
2014-02-07 14:25:00,14.5,14.51,14.49,14.49,55200.0,13.2325,13.2417,13.2234,13.2234,55200.0
2014-02-07 14:30:00,14.49,14.51,14.47,14.47,124800.0,13.2234,13.2417,13.2052,13.2052,124800.0
2014-02-07 14:35:00,14.47,14.48,14.46,14.47,123200.0,13.2052,13.2143,13.196,13.2052,123200.0
2014-02-07 14:40:00,14.48,14.51,14.47,14.5,93600.0,13.2143,13.2417,13.2052,13.2325,93600.0
2014-02-07 14:45:00,14.49,14.52,14.48,14.48,66800.0,13.2234,13.2508,13.2143,13.2143,66800.0
2014-02-07 14:50:00,14.48,14.49,14.47,14.49,69200.0,13.2143,13.2234,13.2052,13.2234,69200.0
2014-02-07 14:55:00,14.48,14.5,14.47,14.49,93600.0,13.2143,13.2325,13.2052,13.2234,93600.0
2014-02-07 15:00:00,14.5,14.54,14.5,14.54,167600.0,13.2325,13.269,13.2325,13.269,167600.0
2014-02-07 15:05:00,14.53,14.53,14.52,14.52,50000.0,13.2599,13.2599,13.2508,13.2508,50000.0
2014-02-07 15:10:00,14.53,14.54,14.52,14.52,63600.0,13.2599,13.269,13.2508,13.2508,63600.0
2014-02-07 15:15:00,14.53,14.54,14.51,14.52,96400.0,13.2599,13.269,13.2417,13.2508,96400.0
2014-02-07 15:20:00,14.53,14.53,14.5,14.53,102000.0,13.2599,13.2599,13.2325,13.2599,102000.0
2014-02-07 15:25:00,14.52,14.53,14.52,14.53,46000.0,13.2508,13.2599,13.2508,13.2599,46000.0
2014-02-07 15:30:00,14.54,14.56,14.54,14.55,162000.0,13.269,13.2873,13.269,13.2782,162000.0
2014-02-07 15:35:00,14.56,14.57,14.55,14.55,103200.0,13.2873,13.2964,13.2782,13.2782,103200.0
2014-02-07 15:40:00,14.55,14.57,14.55,14.57,115600.0,13.2782,13.2964,13.2782,13.2964,115600.0
2014-02-07 15:45:00,14.58,14.6,14.56,14.56,290800.0,13.3055,13.3238,13.2873,13.2873,290800.0
2014-02-07 15:50:00,14.56,14.57,14.52,14.56,290800.0,13.2873,13.2964,13.2508,13.2873,290800.0
2014-02-07 15:55:00,14.56,14.58,14.55,14.55,355200.0,13.2873,13.3055,13.2782,13.2782,355200.0
2014-02-10 09:30:00,14.56,14.57,14.5,14.53,161200.0,13.2873,13.2964,13.2325,13.2599,161200.0
2014-02-10 09:35:00,14.54,14.55,14.47,14.55,294400.0,13.269,13.2782,13.2052,13.2782,294400.0
2014-02-10 09:40:00,14.54,14.58,14.49,14.58,148800.0,13.269,13.3055,13.2234,13.3055,148800.0
2014-02-10 09:45:00,14.58,14.59,14.56,14.58,243200.0,13.3055,13.3147,13.2873,13.3055,243200.0
2014-02-10 09:50:00,14.58,14.59,14.53,14.55,172000.0,13.3055,13.3147,13.2599,13.2782,172000.0
2014-02-10 09:55:00,14.54,14.58,14.54,14.57,148000.0,13.269,13.3055,13.269,13.2964,148000.0
2014-02-10 10:00:00,14.57,14.57,14.54,14.54,115200.0,13.2964,13.2964,13.269,13.269,115200.0
2014-02-10 10:05:00,14.55,14.56,14.53,14.54,128800.0,13.2782,13.2873,13.2599,13.269,128800.0
2014-02-10 10:10:00,14.53,14.59,14.53,14.55,68000.0,13.2599,13.3147,13.2599,13.2782,68000.0
2014-02-10 10:15:00,14.55,14.58,14.55,14.56,42000.0,13.2782,13.3055,13.2782,13.2873,42000.0
2014-02-10 10:20:00,14.56,14.58,14.55,14.55,54400.0,13.2873,13.3055,13.2782,13.2782,54400.0
2014-02-10 10:25:00,14.56,14.56,14.55,14.56,47200.0,13.2873,13.2873,13.2782,13.2873,47200.0
2014-02-10 10:30:00,14.56,14.56,14.51,14.53,122000.0,13.2873,13.2873,13.2417,13.2599,122000.0
2014-02-10 10:35:00,14.53,14.53,14.51,14.52,144800.0,13.2599,13.2599,13.2417,13.2508,144800.0
2014-02-10 10:40:00,14.52,14.53,14.49,14.51,171600.0,13.2508,13.2599,13.2234,13.2417,171600.0
2014-02-10 10:45:00,14.5,14.5,14.45,14.45,166400.0,13.2325,13.2325,13.1869,13.1869,166400.0
2014-02-10 10:50:00,14.45,14.48,14.45,14.46,106400.0,13.1869,13.2143,13.1869,13.196,106400.0
2014-02-10 10:55:00,14.47,14.5,14.47,14.48,95600.0,13.2052,13.2325,13.2052,13.2143,95600.0
2014-02-10 11:00:00,14.49,14.49,14.44,14.45,129200.0,13.2234,13.2234,13.1778,13.1869,129200.0
2014-02-10 11:05:00,14.45,14.48,14.45,14.47,121200.0,13.1869,13.2143,13.1869,13.2052,121200.0
2014-02-10 11:10:00,14.47,14.49,14.47,14.48,173200.0,13.2052,13.2234,13.2052,13.2143,173200.0
2014-02-10 11:15:00,14.48,14.51,14.47,14.51,111200.0,13.2143,13.2417,13.2052,13.2417,111200.0
2014-02-10 11:20:00,14.51,14.51,14.49,14.51,80000.0,13.2417,13.2417,13.2234,13.2417,80000.0
2014-02-10 11:25:00,14.52,14.53,14.51,14.51,151600.0,13.2508,13.2599,13.2417,13.2417,151600.0
2014-02-10 11:30:00,14.53,14.54,14.52,14.53,62400.0,13.2599,13.269,13.2508,13.2599,62400.0
2014-02-10 11:35:00,14.53,14.53,14.51,14.51,78800.0,13.2599,13.2599,13.2417,13.2417,78800.0
2014-02-10 11:40:00,14.52,14.55,14.52,14.55,82000.0,13.2508,13.2782,13.2508,13.2782,82000.0
2014-02-10 11:45:00,14.55,14.56,14.54,14.56,62000.0,13.2782,13.2873,13.269,13.2873,62000.0
2014-02-10 11:50:00,14.56,14.58,14.55,14.55,116000.0,13.2873,13.3055,13.2782,13.2782,116000.0
2014-02-10 11:55:00,14.55,14.56,14.54,14.56,64400.0,13.2782,13.2873,13.269,13.2873,64400.0
2014-02-10 12:00:00,14.55,14.56,14.55,14.55,127200.0,13.2782,13.2873,13.2782,13.2782,127200.0
2014-02-10 12:05:00,14.54,14.55,14.52,14.54,34000.0,13.269,13.2782,13.2508,13.269,34000.0
2014-02-10 12:10:00,14.54,14.55,14.53,14.54,143200.0,13.269,13.2782,13.2599,13.269,143200.0
2014-02-10 12:15:00,14.54,14.56,14.54,14.55,54000.0,13.269,13.2873,13.269,13.2782,54000.0
2014-02-10 12:20:00,14.55,14.57,14.55,14.57,81200.0,13.2782,13.2964,13.2782,13.2964,81200.0
2014-02-10 12:25:00,14.56,14.56,14.53,14.53,34800.0,13.2873,13.2873,13.2599,13.2599,34800.0
2014-02-10 12:30:00,14.53,14.56,14.53,14.56,23200.0,13.2599,13.2873,13.2599,13.2873,23200.0
2014-02-10 12:35:00,14.56,14.56,14.53,14.54,150000.0,13.2873,13.2873,13.2599,13.269,150000.0
2014-02-10 12:40:00,14.54,14.56,14.53,14.55,60000.0,13.269,13.2873,13.2599,13.2782,60000.0
2014-02-10 12:45:00,14.55,14.55,14.53,14.55,73200.0,13.2782,13.2782,13.2599,13.2782,73200.0
2014-02-10 12:50:00,14.55,14.55,14.54,14.55,18400.0,13.2782,13.2782,13.269,13.2782,18400.0
2014-02-10 12:55:00,14.55,14.57,14.55,14.55,44400.0,13.2782,13.2964,13.2782,13.2782,44400.0
2014-02-10 13:00:00,14.55,14.56,14.55,14.55,16000.0,13.2782,13.2873,13.2782,13.2782,16000.0
2014-02-10 13:05:00,14.56,14.56,14.55,14.55,30800.0,13.2873,13.2873,13.2782,13.2782,30800.0
2014-02-10 13:10:00,14.55,14.56,14.53,14.53,97600.0,13.2782,13.2873,13.2599,13.2599,97600.0
2014-02-10 13:15:00,14.53,14.56,14.52,14.55,86400.0,13.2599,13.2873,13.2508,13.2782,86400.0
2014-02-10 13:20:00,14.54,14.56,14.54,14.56,30800.0,13.269,13.2873,13.269,13.2873,30800.0
2014-02-10 13:25:00,14.56,14.57,14.56,14.56,47200.0,13.2873,13.2964,13.2873,13.2873,47200.0
2014-02-10 13:30:00,14.56,14.56,14.56,14.56,15600.0,13.2873,13.2873,13.2873,13.2873,15600.0
2014-02-10 13:35:00,14.56,14.58,14.56,14.58,43600.0,13.2873,13.3055,13.2873,13.3055,43600.0
2014-02-10 13:40:00,14.58,14.58,14.56,14.57,47600.0,13.3055,13.3055,13.2873,13.2964,47600.0
2014-02-10 13:45:00,14.57,14.58,14.56,14.56,22400.0,13.2964,13.3055,13.2873,13.2873,22400.0
2014-02-10 13:50:00,14.57,14.57,14.55,14.56,44800.0,13.2964,13.2964,13.2782,13.2873,44800.0
2014-02-10 13:55:00,14.55,14.57,14.55,14.57,45600.0,13.2782,13.2964,13.2782,13.2964,45600.0
2014-02-10 14:00:00,14.57,14.59,14.56,14.58,44800.0,13.2964,13.3147,13.2873,13.3055,44800.0
2014-02-10 14:05:00,14.58,14.59,14.57,14.58,20400.0,13.3055,13.3147,13.2964,13.3055,20400.0
2014-02-10 14:10:00,14.58,14.6,14.58,14.6,90400.0,13.3055,13.3238,13.3055,13.3238,90400.0
2014-02-10 14:15:00,14.59,14.6,14.59,14.59,87200.0,13.3147,13.3238,13.3147,13.3147,87200.0
2014-02-10 14:20:00,14.59,14.62,14.59,14.61,82000.0,13.3147,13.342,13.3147,13.3329,82000.0
2014-02-10 14:25:00,14.6,14.61,14.6,14.6,49600.0,13.3238,13.3329,13.3238,13.3238,49600.0
2014-02-10 14:30:00,14.6,14.62,14.6,14.62,77600.0,13.3238,13.342,13.3238,13.342,77600.0
2014-02-10 14:35:00,14.62,14.65,14.62,14.63,232000.0,13.342,13.3694,13.342,13.3512,232000.0
2014-02-10 14:40:00,14.64,14.65,14.62,14.63,104000.0,13.3603,13.3694,13.342,13.3512,104000.0
2014-02-10 14:45:00,14.62,14.64,14.62,14.63,146400.0,13.342,13.3603,13.342,13.3512,146400.0
2014-02-10 14:50:00,14.63,14.64,14.63,14.63,113200.0,13.3512,13.3603,13.3512,13.3512,113200.0
2014-02-10 14:55:00,14.63,14.63,14.62,14.63,31200.0,13.3512,13.3512,13.342,13.3512,31200.0
2014-02-10 15:00:00,14.63,14.63,14.61,14.61,51600.0,13.3512,13.3512,13.3329,13.3329,51600.0
2014-02-10 15:05:00,14.61,14.62,14.6,14.61,72400.0,13.3329,13.342,13.3238,13.3329,72400.0
2014-02-10 15:10:00,14.61,14.62,14.6,14.61,62400.0,13.3329,13.342,13.3238,13.3329,62400.0
2014-02-10 15:15:00,14.6,14.61,14.6,14.61,152000.0,13.3238,13.3329,13.3238,13.3329,152000.0
2014-02-10 15:20:00,14.61,14.61,14.58,14.59,83200.0,13.3329,13.3329,13.3055,13.3147,83200.0
2014-02-10 15:25:00,14.58,14.6,14.58,14.59,61600.0,13.3055,13.3238,13.3055,13.3147,61600.0
2014-02-10 15:30:00,14.59,14.61,14.58,14.61,86000.0,13.3147,13.3329,13.3055,13.3329,86000.0
2014-02-10 15:35:00,14.6,14.63,14.6,14.62,158800.0,13.3238,13.3512,13.3238,13.342,158800.0
2014-02-10 15:40:00,14.62,14.63,14.61,14.61,154000.0,13.342,13.3512,13.3329,13.3329,154000.0
2014-02-10 15:45:00,14.61,14.62,14.58,14.6,206400.0,13.3329,13.342,13.3055,13.3238,206400.0
2014-02-10 15:50:00,14.6,14.62,14.59,14.62,170800.0,13.3238,13.342,13.3147,13.342,170800.0
2014-02-10 15:55:00,14.62,14.64,14.62,14.63,168800.0,13.342,13.3603,13.342,13.3512,168800.0
2014-02-11 09:30:00,14.69,14.72,14.65,14.71,196000.0,13.4059,13.4333,13.3694,13.4242,196000.0
2014-02-11 09:35:00,14.72,14.74,14.69,14.72,105200.0,13.4333,13.4516,13.4059,13.4333,105200.0
2014-02-11 09:40:00,14.74,14.77,14.7,14.75,155600.0,13.4516,13.4789,13.4151,13.4607,155600.0
2014-02-11 09:45:00,14.78,14.81,14.76,14.8,495600.0,13.4881,13.5154,13.4698,13.5063,495600.0
2014-02-11 09:50:00,14.79,14.8,14.76,14.78,98800.0,13.4972,13.5063,13.4698,13.4881,98800.0
2014-02-11 09:55:00,14.79,14.79,14.76,14.76,165600.0,13.4972,13.4972,13.4698,13.4698,165600.0
2014-02-11 10:00:00,14.77,14.79,14.73,14.74,53200.0,13.4789,13.4972,13.4424,13.4516,53200.0
2014-02-11 10:05:00,14.74,14.77,14.73,14.77,20800.0,13.4516,13.4789,13.4424,13.4789,20800.0
2014-02-11 10:10:00,14.77,14.78,14.74,14.77,96400.0,13.4789,13.4881,13.4516,13.4789,96400.0
2014-02-11 10:15:00,14.78,14.79,14.77,14.78,18800.0,13.4881,13.4972,13.4789,13.4881,18800.0
2014-02-11 10:20:00,14.8,14.85,14.79,14.82,111600.0,13.5063,13.5519,13.4972,13.5246,111600.0
2014-02-11 10:25:00,14.84,14.85,14.81,14.83,156000.0,13.5428,13.5519,13.5154,13.5337,156000.0
2014-02-11 10:30:00,14.83,14.84,14.81,14.84,78400.0,13.5337,13.5428,13.5154,13.5428,78400.0
2014-02-11 10:35:00,14.83,14.85,14.83,14.84,72400.0,13.5337,13.5519,13.5337,13.5428,72400.0
2014-02-11 10:40:00,14.85,14.85,14.83,14.84,71200.0,13.5519,13.5519,13.5337,13.5428,71200.0
2014-02-11 10:45:00,14.83,14.84,14.83,14.83,31600.0,13.5337,13.5428,13.5337,13.5337,31600.0
2014-02-11 10:50:00,14.83,14.83,14.8,14.8,79200.0,13.5337,13.5337,13.5063,13.5063,79200.0
2014-02-11 10:55:00,14.8,14.83,14.78,14.82,57200.0,13.5063,13.5337,13.4881,13.5246,57200.0
2014-02-11 11:00:00,14.82,14.88,14.82,14.86,68000.0,13.5246,13.5793,13.5246,13.5611,68000.0
2014-02-11 11:05:00,14.86,14.86,14.82,14.84,49200.0,13.5611,13.5611,13.5246,13.5428,49200.0
2014-02-11 11:10:00,14.84,14.85,14.83,14.83,9600.0,13.5428,13.5519,13.5337,13.5337,9600.0
2014-02-11 11:15:00,14.84,14.93,14.84,14.92,166800.0,13.5428,13.6249,13.5428,13.6158,166800.0
2014-02-11 11:20:00,14.92,14.94,14.91,14.94,76000.0,13.6158,13.6341,13.6067,13.6341,76000.0
2014-02-11 11:25:00,14.94,14.97,14.93,14.97,190400.0,13.6341,13.6615,13.6249,13.6615,190400.0
2014-02-11 11:30:00,14.97,14.98,14.96,14.98,159600.0,13.6615,13.6706,13.6523,13.6706,159600.0
2014-02-11 11:35:00,14.97,14.98,14.96,14.98,102000.0,13.6615,13.6706,13.6523,13.6706,102000.0
2014-02-11 11:40:00,14.99,15.0,14.98,14.99,90800.0,13.6797,13.6888,13.6706,13.6797,90800.0
2014-02-11 11:45:00,14.99,14.99,14.97,14.99,62800.0,13.6797,13.6797,13.6615,13.6797,62800.0
2014-02-11 11:50:00,14.99,15.0,14.98,14.99,130000.0,13.6797,13.6888,13.6706,13.6797,130000.0
2014-02-11 11:55:00,14.99,15.0,14.98,15.0,24400.0,13.6797,13.6888,13.6706,13.6888,24400.0
2014-02-11 12:00:00,15.0,15.01,14.99,15.0,74400.0,13.6888,13.698,13.6797,13.6888,74400.0
2014-02-11 12:05:00,15.0,15.0,14.97,14.97,86800.0,13.6888,13.6888,13.6615,13.6615,86800.0
2014-02-11 12:10:00,14.97,14.97,14.95,14.97,64000.0,13.6615,13.6615,13.6432,13.6615,64000.0
2014-02-11 12:15:00,14.97,14.98,14.96,14.98,76000.0,13.6615,13.6706,13.6523,13.6706,76000.0
2014-02-11 12:20:00,14.98,14.99,14.96,14.97,63600.0,13.6706,13.6797,13.6523,13.6615,63600.0
2014-02-11 12:25:00,14.97,14.99,14.97,14.99,32800.0,13.6615,13.6797,13.6615,13.6797,32800.0
2014-02-11 12:30:00,14.99,15.01,14.99,15.0,32800.0,13.6797,13.698,13.6797,13.6888,32800.0
2014-02-11 12:35:00,15.0,15.02,14.99,14.99,61600.0,13.6888,13.7071,13.6797,13.6797,61600.0
2014-02-11 12:40:00,14.99,14.99,14.99,14.99,13200.0,13.6797,13.6797,13.6797,13.6797,13200.0
2014-02-11 12:45:00,15.0,15.02,15.0,15.02,71600.0,13.6888,13.7071,13.6888,13.7071,71600.0
2014-02-11 12:50:00,15.02,15.02,14.99,14.99,30400.0,13.7071,13.7071,13.6797,13.6797,30400.0
2014-02-11 12:55:00,15.0,15.03,15.0,15.02,26800.0,13.6888,13.7162,13.6888,13.7071,26800.0
2014-02-11 13:00:00,15.03,15.06,15.03,15.05,132400.0,13.7162,13.7436,13.7162,13.7345,132400.0
2014-02-11 13:05:00,15.05,15.07,15.05,15.07,94400.0,13.7345,13.7527,13.7345,13.7527,94400.0
2014-02-11 13:10:00,15.07,15.12,15.07,15.12,190400.0,13.7527,13.7983,13.7527,13.7983,190400.0
2014-02-11 13:15:00,15.11,15.11,15.09,15.1,143200.0,13.7892,13.7892,13.771,13.7801,143200.0
2014-02-11 13:20:00,15.1,15.1,15.09,15.1,32000.0,13.7801,13.7801,13.771,13.7801,32000.0
2014-02-11 13:25:00,15.1,15.1,15.09,15.1,50400.0,13.7801,13.7801,13.771,13.7801,50400.0
2014-02-11 13:30:00,15.1,15.12,15.1,15.11,30000.0,13.7801,13.7983,13.7801,13.7892,30000.0
2014-02-11 13:35:00,15.1,15.11,15.1,15.1,40400.0,13.7801,13.7892,13.7801,13.7801,40400.0
2014-02-11 13:40:00,15.11,15.12,15.1,15.11,39600.0,13.7892,13.7983,13.7801,13.7892,39600.0
2014-02-11 13:45:00,15.11,15.13,15.11,15.11,43600.0,13.7892,13.8075,13.7892,13.7892,43600.0
2014-02-11 13:50:00,15.11,15.11,15.08,15.08,51200.0,13.7892,13.7892,13.7618,13.7618,51200.0
2014-02-11 13:55:00,15.08,15.09,15.08,15.08,97600.0,13.7618,13.771,13.7618,13.7618,97600.0
2014-02-11 14:00:00,15.09,15.09,15.06,15.08,111200.0,13.771,13.771,13.7436,13.7618,111200.0
2014-02-11 14:05:00,15.08,15.09,15.08,15.09,24000.0,13.7618,13.771,13.7618,13.771,24000.0
2014-02-11 14:10:00,15.09,15.09,15.06,15.06,28000.0,13.771,13.771,13.7436,13.7436,28000.0
2014-02-11 14:15:00,15.08,15.08,15.06,15.08,18800.0,13.7618,13.7618,13.7436,13.7618,18800.0
2014-02-11 14:20:00,15.09,15.11,15.08,15.11,89600.0,13.771,13.7892,13.7618,13.7892,89600.0
2014-02-11 14:25:00,15.11,15.11,15.1,15.1,10000.0,13.7892,13.7892,13.7801,13.7801,10000.0
2014-02-11 14:30:00,15.1,15.11,15.09,15.1,115200.0,13.7801,13.7892,13.771,13.7801,115200.0
2014-02-11 14:35:00,15.09,15.12,15.09,15.12,40000.0,13.771,13.7983,13.771,13.7983,40000.0
2014-02-11 14:40:00,15.12,15.15,15.12,15.15,142400.0,13.7983,13.8257,13.7983,13.8257,142400.0
2014-02-11 14:45:00,15.15,15.16,15.14,15.16,94400.0,13.8257,13.8348,13.8166,13.8348,94400.0
2014-02-11 14:50:00,15.15,15.16,15.13,15.14,25600.0,13.8257,13.8348,13.8075,13.8166,25600.0
2014-02-11 14:55:00,15.14,15.17,15.14,15.17,82000.0,13.8166,13.844,13.8166,13.844,82000.0
2014-02-11 15:00:00,15.17,15.2,15.17,15.2,46800.0,13.844,13.8713,13.844,13.8713,46800.0
2014-02-11 15:05:00,15.2,15.2,15.18,15.2,133600.0,13.8713,13.8713,13.8531,13.8713,133600.0
2014-02-11 15:10:00,15.2,15.21,15.19,15.21,72400.0,13.8713,13.8805,13.8622,13.8805,72400.0
2014-02-11 15:15:00,15.2,15.23,15.2,15.23,105200.0,13.8713,13.8987,13.8713,13.8987,105200.0
2014-02-11 15:20:00,15.22,15.22,15.19,15.2,74400.0,13.8896,13.8896,13.8622,13.8713,74400.0
2014-02-11 15:25:00,15.2,15.2,15.17,15.17,220800.0,13.8713,13.8713,13.844,13.844,220800.0
2014-02-11 15:30:00,15.18,15.19,15.17,15.18,69200.0,13.8531,13.8622,13.844,13.8531,69200.0
2014-02-11 15:35:00,15.18,15.19,15.16,15.16,66800.0,13.8531,13.8622,13.8348,13.8348,66800.0
2014-02-11 15:40:00,15.16,15.17,15.15,15.17,142000.0,13.8348,13.844,13.8257,13.844,142000.0
2014-02-11 15:45:00,15.17,15.18,15.12,15.12,151600.0,13.844,13.8531,13.7983,13.7983,151600.0
2014-02-11 15:50:00,15.13,15.13,15.11,15.12,160000.0,13.8075,13.8075,13.7892,13.7983,160000.0
2014-02-11 15:55:00,15.12,15.12,15.1,15.11,296800.0,13.7983,13.7983,13.7801,13.7892,296800.0
2014-02-12 09:30:00,15.19,15.24,15.18,15.22,369200.0,13.8622,13.9079,13.8531,13.8896,369200.0
2014-02-12 09:35:00,15.21,15.26,15.2,15.25,304400.0,13.8805,13.9261,13.8713,13.917,304400.0
2014-02-12 09:40:00,15.25,15.27,15.24,15.26,257600.0,13.917,13.9352,13.9079,13.9261,257600.0
2014-02-12 09:45:00,15.28,15.29,15.26,15.27,162800.0,13.9444,13.9535,13.9261,13.9352,162800.0
2014-02-12 09:50:00,15.27,15.29,15.25,15.29,125200.0,13.9352,13.9535,13.917,13.9535,125200.0
2014-02-12 09:55:00,15.29,15.32,15.29,15.31,217600.0,13.9535,13.9809,13.9535,13.9717,217600.0
2014-02-12 10:00:00,15.32,15.33,15.28,15.28,80000.0,13.9809,13.99,13.9444,13.9444,80000.0
2014-02-12 10:05:00,15.28,15.29,15.25,15.27,200400.0,13.9444,13.9535,13.917,13.9352,200400.0
2014-02-12 10:10:00,15.27,15.27,15.23,15.24,103600.0,13.9352,13.9352,13.8987,13.9079,103600.0
2014-02-12 10:15:00,15.24,15.25,15.21,15.21,94800.0,13.9079,13.917,13.8805,13.8805,94800.0
2014-02-12 10:20:00,15.21,15.22,15.16,15.17,207600.0,13.8805,13.8896,13.8348,13.844,207600.0
2014-02-12 10:25:00,15.18,15.2,15.17,15.19,44800.0,13.8531,13.8713,13.844,13.8622,44800.0
2014-02-12 10:30:00,15.2,15.2,15.15,15.15,90000.0,13.8713,13.8713,13.8257,13.8257,90000.0
2014-02-12 10:35:00,15.16,15.2,15.14,15.2,121200.0,13.8348,13.8713,13.8166,13.8713,121200.0
2014-02-12 10:40:00,15.19,15.19,15.13,15.13,74400.0,13.8622,13.8622,13.8075,13.8075,74400.0
2014-02-12 10:45:00,15.14,15.15,15.11,15.15,120400.0,13.8166,13.8257,13.7892,13.8257,120400.0
2014-02-12 10:50:00,15.15,15.17,15.14,15.16,22800.0,13.8257,13.844,13.8166,13.8348,22800.0
2014-02-12 10:55:00,15.16,15.17,15.14,15.14,41200.0,13.8348,13.844,13.8166,13.8166,41200.0
2014-02-12 11:00:00,15.13,15.17,15.13,15.16,33200.0,13.8075,13.844,13.8075,13.8348,33200.0
2014-02-12 11:05:00,15.16,15.19,15.14,15.19,73200.0,13.8348,13.8622,13.8166,13.8622,73200.0
2014-02-12 11:10:00,15.19,15.2,15.18,15.2,104800.0,13.8622,13.8713,13.8531,13.8713,104800.0
2014-02-12 11:15:00,15.19,15.2,15.18,15.19,33600.0,13.8622,13.8713,13.8531,13.8622,33600.0
2014-02-12 11:20:00,15.18,15.18,15.11,15.12,64400.0,13.8531,13.8531,13.7892,13.7983,64400.0
2014-02-12 11:25:00,15.12,15.13,15.1,15.11,106000.0,13.7983,13.8075,13.7801,13.7892,106000.0
2014-02-12 11:30:00,15.1,15.13,15.09,15.13,60400.0,13.7801,13.8075,13.771,13.8075,60400.0
2014-02-12 11:35:00,15.13,15.13,15.08,15.1,67200.0,13.8075,13.8075,13.7618,13.7801,67200.0
2014-02-12 11:40:00,15.11,15.13,15.08,15.09,145600.0,13.7892,13.8075,13.7618,13.771,145600.0
2014-02-12 11:45:00,15.08,15.1,15.06,15.06,62400.0,13.7618,13.7801,13.7436,13.7436,62400.0
2014-02-12 11:50:00,15.06,15.08,15.05,15.08,70400.0,13.7436,13.7618,13.7345,13.7618,70400.0
2014-02-12 11:55:00,15.08,15.1,15.08,15.1,35600.0,13.7618,13.7801,13.7618,13.7801,35600.0
2014-02-12 12:00:00,15.1,15.13,15.08,15.13,75600.0,13.7801,13.8075,13.7618,13.8075,75600.0
2014-02-12 12:05:00,15.13,15.16,15.12,15.15,93600.0,13.8075,13.8348,13.7983,13.8257,93600.0
2014-02-12 12:10:00,15.15,15.15,15.13,15.13,37600.0,13.8257,13.8257,13.8075,13.8075,37600.0
2014-02-12 12:15:00,15.14,15.16,15.13,15.15,44800.0,13.8166,13.8348,13.8075,13.8257,44800.0
2014-02-12 12:20:00,15.15,15.16,15.14,15.14,70800.0,13.8257,13.8348,13.8166,13.8166,70800.0
2014-02-12 12:25:00,15.14,15.16,15.13,15.16,61200.0,13.8166,13.8348,13.8075,13.8348,61200.0
2014-02-12 12:30:00,15.16,15.17,15.15,15.16,34000.0,13.8348,13.844,13.8257,13.8348,34000.0
2014-02-12 12:35:00,15.15,15.17,15.13,15.14,53200.0,13.8257,13.844,13.8075,13.8166,53200.0
2014-02-12 12:40:00,15.14,15.15,15.14,15.15,187200.0,13.8166,13.8257,13.8166,13.8257,187200.0
2014-02-12 12:45:00,15.15,15.15,15.12,15.13,70400.0,13.8257,13.8257,13.7983,13.8075,70400.0
2014-02-12 12:50:00,15.12,15.18,15.12,15.17,168400.0,13.7983,13.8531,13.7983,13.844,168400.0
2014-02-12 12:55:00,15.17,15.18,15.15,15.16,30400.0,13.844,13.8531,13.8257,13.8348,30400.0
2014-02-12 13:00:00,15.15,15.15,15.15,15.15,18400.0,13.8257,13.8257,13.8257,13.8257,18400.0
2014-02-12 13:05:00,15.15,15.16,15.13,15.16,20400.0,13.8257,13.8348,13.8075,13.8348,20400.0
2014-02-12 13:10:00,15.15,15.16,15.15,15.16,19600.0,13.8257,13.8348,13.8257,13.8348,19600.0
2014-02-12 13:15:00,15.15,15.19,15.15,15.19,75200.0,13.8257,13.8622,13.8257,13.8622,75200.0
2014-02-12 13:20:00,15.18,15.21,15.17,15.21,73600.0,13.8531,13.8805,13.844,13.8805,73600.0
2014-02-12 13:25:00,15.21,15.22,15.2,15.2,52000.0,13.8805,13.8896,13.8713,13.8713,52000.0
2014-02-12 13:30:00,15.2,15.22,15.2,15.21,52800.0,13.8713,13.8896,13.8713,13.8805,52800.0
2014-02-12 13:35:00,15.21,15.22,15.2,15.2,30000.0,13.8805,13.8896,13.8713,13.8713,30000.0
2014-02-12 13:40:00,15.19,15.2,15.18,15.19,89200.0,13.8622,13.8713,13.8531,13.8622,89200.0
2014-02-12 13:45:00,15.19,15.2,15.19,15.2,49600.0,13.8622,13.8713,13.8622,13.8713,49600.0
2014-02-12 13:50:00,15.2,15.21,15.18,15.18,32800.0,13.8713,13.8805,13.8531,13.8531,32800.0
2014-02-12 13:55:00,15.18,15.19,15.17,15.18,31200.0,13.8531,13.8622,13.844,13.8531,31200.0
2014-02-12 14:00:00,15.18,15.19,15.17,15.19,46000.0,13.8531,13.8622,13.844,13.8622,46000.0
2014-02-12 14:05:00,15.19,15.2,15.19,15.19,75600.0,13.8622,13.8713,13.8622,13.8622,75600.0
2014-02-12 14:10:00,15.19,15.19,15.13,15.14,126000.0,13.8622,13.8622,13.8075,13.8166,126000.0
2014-02-12 14:15:00,15.14,15.16,15.14,15.15,22400.0,13.8166,13.8348,13.8166,13.8257,22400.0
2014-02-12 14:20:00,15.15,15.17,15.15,15.16,23600.0,13.8257,13.844,13.8257,13.8348,23600.0
2014-02-12 14:25:00,15.16,15.17,15.15,15.15,42800.0,13.8348,13.844,13.8257,13.8257,42800.0
2014-02-12 14:30:00,15.14,15.14,15.1,15.12,167200.0,13.8166,13.8166,13.7801,13.7983,167200.0
2014-02-12 14:35:00,15.12,15.13,15.1,15.1,50000.0,13.7983,13.8075,13.7801,13.7801,50000.0
2014-02-12 14:40:00,15.1,15.12,15.1,15.11,56000.0,13.7801,13.7983,13.7801,13.7892,56000.0
2014-02-12 14:45:00,15.11,15.11,15.07,15.07,169200.0,13.7892,13.7892,13.7527,13.7527,169200.0
2014-02-12 14:50:00,15.07,15.08,15.06,15.08,135200.0,13.7527,13.7618,13.7436,13.7618,135200.0
2014-02-12 14:55:00,15.08,15.09,15.06,15.09,106400.0,13.7618,13.771,13.7436,13.771,106400.0
2014-02-12 15:00:00,15.09,15.11,15.09,15.09,100800.0,13.771,13.7892,13.771,13.771,100800.0
2014-02-12 15:05:00,15.08,15.11,15.07,15.11,110800.0,13.7618,13.7892,13.7527,13.7892,110800.0
2014-02-12 15:10:00,15.11,15.11,15.07,15.09,110800.0,13.7892,13.7892,13.7527,13.771,110800.0
2014-02-12 15:15:00,15.09,15.13,15.09,15.12,77600.0,13.771,13.8075,13.771,13.7983,77600.0
2014-02-12 15:20:00,15.12,15.13,15.1,15.1,37600.0,13.7983,13.8075,13.7801,13.7801,37600.0
2014-02-12 15:25:00,15.1,15.11,15.09,15.1,35200.0,13.7801,13.7892,13.771,13.7801,35200.0
2014-02-12 15:30:00,15.1,15.13,15.1,15.12,81200.0,13.7801,13.8075,13.7801,13.7983,81200.0
2014-02-12 15:35:00,15.11,15.11,15.09,15.09,94800.0,13.7892,13.7892,13.771,13.771,94800.0
2014-02-12 15:40:00,15.1,15.14,15.09,15.14,81600.0,13.7801,13.8166,13.771,13.8166,81600.0
2014-02-12 15:45:00,15.15,15.15,15.11,15.12,195600.0,13.8257,13.8257,13.7892,13.7983,195600.0
2014-02-12 15:50:00,15.11,15.12,15.08,15.08,164800.0,13.7892,13.7983,13.7618,13.7618,164800.0
2014-02-12 15:55:00,15.08,15.14,15.08,15.14,253600.0,13.7618,13.8166,13.7618,13.8166,253600.0
2014-02-13 09:30:00,14.84,14.92,14.82,14.9,327200.0,13.5428,13.6158,13.5246,13.5976,327200.0
2014-02-13 09:35:00,14.9,14.95,14.89,14.93,258000.0,13.5976,13.6432,13.5884,13.6249,258000.0
2014-02-13 09:40:00,14.94,14.96,14.91,14.95,221200.0,13.6341,13.6523,13.6067,13.6432,221200.0
2014-02-13 09:45:00,14.95,14.96,14.92,14.96,183600.0,13.6432,13.6523,13.6158,13.6523,183600.0
2014-02-13 09:50:00,14.96,15.02,14.96,15.0,362000.0,13.6523,13.7071,13.6523,13.6888,362000.0
2014-02-13 09:55:00,15.0,15.01,14.98,15.01,148000.0,13.6888,13.698,13.6706,13.698,148000.0
2014-02-13 10:00:00,15.02,15.04,14.99,15.02,178000.0,13.7071,13.7253,13.6797,13.7071,178000.0
2014-02-13 10:05:00,15.02,15.09,15.01,15.09,304800.0,13.7071,13.771,13.698,13.771,304800.0
2014-02-13 10:10:00,15.09,15.09,15.06,15.08,244800.0,13.771,13.771,13.7436,13.7618,244800.0
2014-02-13 10:15:00,15.08,15.15,15.08,15.13,424000.0,13.7618,13.8257,13.7618,13.8075,424000.0
2014-02-13 10:20:00,15.13,15.15,15.08,15.09,268400.0,13.8075,13.8257,13.7618,13.771,268400.0
2014-02-13 10:25:00,15.09,15.12,15.08,15.09,193600.0,13.771,13.7983,13.7618,13.771,193600.0
2014-02-13 10:30:00,15.1,15.1,15.06,15.08,148000.0,13.7801,13.7801,13.7436,13.7618,148000.0
2014-02-13 10:35:00,15.08,15.09,15.06,15.09,96000.0,13.7618,13.771,13.7436,13.771,96000.0
2014-02-13 10:40:00,15.09,15.11,15.08,15.11,93200.0,13.771,13.7892,13.7618,13.7892,93200.0
2014-02-13 10:45:00,15.11,15.12,15.09,15.11,214000.0,13.7892,13.7983,13.771,13.7892,214000.0
2014-02-13 10:50:00,15.11,15.2,15.1,15.19,389600.0,13.7892,13.8713,13.7801,13.8622,389600.0
2014-02-13 10:55:00,15.19,15.23,15.19,15.2,139200.0,13.8622,13.8987,13.8622,13.8713,139200.0
2014-02-13 11:00:00,15.21,15.24,15.21,15.21,219200.0,13.8805,13.9079,13.8805,13.8805,219200.0
2014-02-13 11:05:00,15.21,15.21,15.19,15.2,145200.0,13.8805,13.8805,13.8622,13.8713,145200.0
2014-02-13 11:10:00,15.2,15.21,15.18,15.21,118800.0,13.8713,13.8805,13.8531,13.8805,118800.0
2014-02-13 11:15:00,15.21,15.25,15.21,15.25,197200.0,13.8805,13.917,13.8805,13.917,197200.0
2014-02-13 11:20:00,15.24,15.28,15.24,15.25,204800.0,13.9079,13.9444,13.9079,13.917,204800.0
2014-02-13 11:25:00,15.25,15.26,15.24,15.25,102800.0,13.917,13.9261,13.9079,13.917,102800.0
2014-02-13 11:30:00,15.25,15.29,15.25,15.25,195200.0,13.917,13.9535,13.917,13.917,195200.0
2014-02-13 11:35:00,15.25,15.25,15.24,15.24,58400.0,13.917,13.917,13.9079,13.9079,58400.0
2014-02-13 11:40:00,15.24,15.25,15.24,15.24,72400.0,13.9079,13.917,13.9079,13.9079,72400.0
2014-02-13 11:45:00,15.24,15.27,15.24,15.27,168400.0,13.9079,13.9352,13.9079,13.9352,168400.0
2014-02-13 11:50:00,15.27,15.27,15.26,15.26,49600.0,13.9352,13.9352,13.9261,13.9261,49600.0
2014-02-13 11:55:00,15.26,15.26,15.22,15.23,134000.0,13.9261,13.9261,13.8896,13.8987,134000.0
2014-02-13 12:00:00,15.23,15.24,15.21,15.22,81200.0,13.8987,13.9079,13.8805,13.8896,81200.0
2014-02-13 12:05:00,15.22,15.22,15.21,15.21,42000.0,13.8896,13.8896,13.8805,13.8805,42000.0
2014-02-13 12:10:00,15.21,15.24,15.2,15.22,157200.0,13.8805,13.9079,13.8713,13.8896,157200.0
2014-02-13 12:15:00,15.22,15.23,15.21,15.22,108800.0,13.8896,13.8987,13.8805,13.8896,108800.0
2014-02-13 12:20:00,15.22,15.22,15.21,15.22,72400.0,13.8896,13.8896,13.8805,13.8896,72400.0
2014-02-13 12:25:00,15.22,15.23,15.22,15.23,22800.0,13.8896,13.8987,13.8896,13.8987,22800.0
2014-02-13 12:30:00,15.23,15.25,15.23,15.24,90800.0,13.8987,13.917,13.8987,13.9079,90800.0
2014-02-13 12:35:00,15.24,15.24,15.24,15.24,45600.0,13.9079,13.9079,13.9079,13.9079,45600.0
2014-02-13 12:40:00,15.24,15.26,15.24,15.26,135200.0,13.9079,13.9261,13.9079,13.9261,135200.0
2014-02-13 12:45:00,15.25,15.28,15.25,15.28,59600.0,13.917,13.9444,13.917,13.9444,59600.0
2014-02-13 12:50:00,15.27,15.29,15.26,15.27,154400.0,13.9352,13.9535,13.9261,13.9352,154400.0
2014-02-13 12:55:00,15.27,15.28,15.26,15.27,103200.0,13.9352,13.9444,13.9261,13.9352,103200.0
2014-02-13 13:00:00,15.27,15.28,15.26,15.27,88800.0,13.9352,13.9444,13.9261,13.9352,88800.0
2014-02-13 13:05:00,15.28,15.32,15.28,15.31,143600.0,13.9444,13.9809,13.9444,13.9717,143600.0
2014-02-13 13:10:00,15.31,15.33,15.31,15.31,130800.0,13.9717,13.99,13.9717,13.9717,130800.0
2014-02-13 13:15:00,15.31,15.35,15.31,15.35,162800.0,13.9717,14.0082,13.9717,14.0082,162800.0
2014-02-13 13:20:00,15.35,15.35,15.34,15.34,54800.0,14.0082,14.0082,13.9991,13.9991,54800.0
2014-02-13 13:25:00,15.35,15.36,15.34,15.35,70800.0,14.0082,14.0174,13.9991,14.0082,70800.0
2014-02-13 13:30:00,15.36,15.36,15.34,15.34,42800.0,14.0174,14.0174,13.9991,13.9991,42800.0
2014-02-13 13:35:00,15.34,15.36,15.34,15.35,44000.0,13.9991,14.0174,13.9991,14.0082,44000.0
2014-02-13 13:40:00,15.36,15.37,15.35,15.37,121200.0,14.0174,14.0265,14.0082,14.0265,121200.0
2014-02-13 13:45:00,15.38,15.39,15.37,15.37,231200.0,14.0356,14.0447,14.0265,14.0265,231200.0
2014-02-13 13:50:00,15.38,15.38,15.37,15.38,114800.0,14.0356,14.0356,14.0265,14.0356,114800.0
2014-02-13 13:55:00,15.38,15.39,15.38,15.39,62800.0,14.0356,14.0447,14.0356,14.0447,62800.0
2014-02-13 14:00:00,15.4,15.42,15.4,15.4,120800.0,14.0539,14.0721,14.0539,14.0539,120800.0
2014-02-13 14:05:00,15.4,15.42,15.4,15.4,138800.0,14.0539,14.0721,14.0539,14.0539,138800.0
2014-02-13 14:10:00,15.4,15.42,15.4,15.42,188800.0,14.0539,14.0721,14.0539,14.0721,188800.0
2014-02-13 14:15:00,15.42,15.42,15.37,15.38,270400.0,14.0721,14.0721,14.0265,14.0356,270400.0
2014-02-13 14:20:00,15.38,15.39,15.37,15.38,140400.0,14.0356,14.0447,14.0265,14.0356,140400.0
2014-02-13 14:25:00,15.38,15.38,15.34,15.35,123200.0,14.0356,14.0356,13.9991,14.0082,123200.0
2014-02-13 14:30:00,15.35,15.36,15.34,15.35,138400.0,14.0082,14.0174,13.9991,14.0082,138400.0
2014-02-13 14:35:00,15.35,15.38,15.35,15.37,86400.0,14.0082,14.0356,14.0082,14.0265,86400.0
2014-02-13 14:40:00,15.38,15.39,15.37,15.38,48000.0,14.0356,14.0447,14.0265,14.0356,48000.0
2014-02-13 14:45:00,15.39,15.4,15.38,15.39,89200.0,14.0447,14.0539,14.0356,14.0447,89200.0
2014-02-13 14:50:00,15.39,15.41,15.39,15.4,225600.0,14.0447,14.063,14.0447,14.0539,225600.0
2014-02-13 14:55:00,15.4,15.41,15.39,15.4,107200.0,14.0539,14.063,14.0447,14.0539,107200.0
2014-02-13 15:00:00,15.41,15.41,15.37,15.38,143600.0,14.063,14.063,14.0265,14.0356,143600.0
2014-02-13 15:05:00,15.38,15.4,15.37,15.39,146000.0,14.0356,14.0539,14.0265,14.0447,146000.0
2014-02-13 15:10:00,15.39,15.39,15.38,15.38,91200.0,14.0447,14.0447,14.0356,14.0356,91200.0
2014-02-13 15:15:00,15.38,15.39,15.37,15.38,80400.0,14.0356,14.0447,14.0265,14.0356,80400.0
2014-02-13 15:20:00,15.38,15.38,15.36,15.37,93200.0,14.0356,14.0356,14.0174,14.0265,93200.0
2014-02-13 15:25:00,15.36,15.38,15.36,15.37,157600.0,14.0174,14.0356,14.0174,14.0265,157600.0
2014-02-13 15:30:00,15.37,15.4,15.37,15.4,176000.0,14.0265,14.0539,14.0265,14.0539,176000.0
2014-02-13 15:35:00,15.4,15.4,15.38,15.38,135600.0,14.0539,14.0539,14.0356,14.0356,135600.0
2014-02-13 15:40:00,15.38,15.39,15.38,15.38,242400.0,14.0356,14.0447,14.0356,14.0356,242400.0
2014-02-13 15:45:00,15.39,15.4,15.37,15.38,303200.0,14.0447,14.0539,14.0265,14.0356,303200.0
2014-02-13 15:50:00,15.39,15.41,15.38,15.41,340000.0,14.0447,14.063,14.0356,14.063,340000.0
2014-02-13 15:55:00,15.41,15.41,15.37,15.38,321600.0,14.063,14.063,14.0265,14.0356,321600.0
2014-02-14 09:30:00,15.34,15.45,15.3,15.35,448000.0,13.9991,14.0995,13.9626,14.0082,448000.0
2014-02-14 09:35:00,15.35,15.43,15.35,15.4,207200.0,14.0082,14.0812,14.0082,14.0539,207200.0
2014-02-14 09:40:00,15.4,15.4,15.29,15.33,319600.0,14.0539,14.0539,13.9535,13.99,319600.0
2014-02-14 09:45:00,15.32,15.38,15.32,15.37,262000.0,13.9809,14.0356,13.9809,14.0265,262000.0
2014-02-14 09:50:00,15.36,15.42,15.29,15.39,500400.0,14.0174,14.0721,13.9535,14.0447,500400.0
2014-02-14 09:55:00,15.4,15.42,15.36,15.4,157200.0,14.0539,14.0721,14.0174,14.0539,157200.0
2014-02-14 10:00:00,15.4,15.42,15.36,15.36,198800.0,14.0539,14.0721,14.0174,14.0174,198800.0
2014-02-14 10:05:00,15.36,15.4,15.34,15.39,107600.0,14.0174,14.0539,13.9991,14.0447,107600.0
2014-02-14 10:10:00,15.4,15.48,15.4,15.47,280800.0,14.0539,14.1269,14.0539,14.1177,280800.0
2014-02-14 10:15:00,15.47,15.48,15.45,15.46,221600.0,14.1177,14.1269,14.0995,14.1086,221600.0
2014-02-14 10:20:00,15.46,15.49,15.46,15.47,73200.0,14.1086,14.136,14.1086,14.1177,73200.0
2014-02-14 10:25:00,15.47,15.52,15.47,15.51,147600.0,14.1177,14.1634,14.1177,14.1542,147600.0
2014-02-14 10:30:00,15.51,15.56,15.51,15.55,143200.0,14.1542,14.1999,14.1542,14.1908,143200.0
2014-02-14 10:35:00,15.56,15.56,15.51,15.52,156800.0,14.1999,14.1999,14.1542,14.1634,156800.0
2014-02-14 10:40:00,15.52,15.53,15.51,15.51,144400.0,14.1634,14.1725,14.1542,14.1542,144400.0
2014-02-14 10:45:00,15.51,15.53,15.5,15.53,66000.0,14.1542,14.1725,14.1451,14.1725,66000.0
2014-02-14 10:50:00,15.52,15.53,15.51,15.51,41200.0,14.1634,14.1725,14.1542,14.1542,41200.0
2014-02-14 10:55:00,15.52,15.53,15.48,15.49,164800.0,14.1634,14.1725,14.1269,14.136,164800.0
2014-02-14 11:00:00,15.49,15.5,15.48,15.48,112800.0,14.136,14.1451,14.1269,14.1269,112800.0
2014-02-14 11:05:00,15.48,15.5,15.47,15.49,89600.0,14.1269,14.1451,14.1177,14.136,89600.0
2014-02-14 11:10:00,15.49,15.51,15.49,15.49,41600.0,14.136,14.1542,14.136,14.136,41600.0
2014-02-14 11:15:00,15.49,15.5,15.48,15.49,95600.0,14.136,14.1451,14.1269,14.136,95600.0
2014-02-14 11:20:00,15.49,15.49,15.48,15.48,41600.0,14.136,14.136,14.1269,14.1269,41600.0
2014-02-14 11:25:00,15.49,15.51,15.48,15.49,72000.0,14.136,14.1542,14.1269,14.136,72000.0
2014-02-14 11:30:00,15.5,15.52,15.5,15.52,164000.0,14.1451,14.1634,14.1451,14.1634,164000.0
2014-02-14 11:35:00,15.52,15.54,15.52,15.54,74400.0,14.1634,14.1816,14.1634,14.1816,74400.0
2014-02-14 11:40:00,15.54,15.55,15.54,15.54,105600.0,14.1816,14.1908,14.1816,14.1816,105600.0
2014-02-14 11:45:00,15.54,15.54,15.52,15.53,56800.0,14.1816,14.1816,14.1634,14.1725,56800.0
2014-02-14 11:50:00,15.52,15.55,15.52,15.52,59200.0,14.1634,14.1908,14.1634,14.1634,59200.0
2014-02-14 11:55:00,15.52,15.53,15.52,15.53,33600.0,14.1634,14.1725,14.1634,14.1725,33600.0
2014-02-14 12:00:00,15.53,15.53,15.51,15.51,44800.0,14.1725,14.1725,14.1542,14.1542,44800.0
2014-02-14 12:05:00,15.51,15.52,15.5,15.51,26000.0,14.1542,14.1634,14.1451,14.1542,26000.0
2014-02-14 12:10:00,15.51,15.52,15.5,15.52,36000.0,14.1542,14.1634,14.1451,14.1634,36000.0
2014-02-14 12:15:00,15.52,15.52,15.51,15.51,16400.0,14.1634,14.1634,14.1542,14.1542,16400.0
2014-02-14 12:20:00,15.52,15.53,15.51,15.53,44400.0,14.1634,14.1725,14.1542,14.1725,44400.0
2014-02-14 12:25:00,15.52,15.53,15.51,15.52,23600.0,14.1634,14.1725,14.1542,14.1634,23600.0
2014-02-14 12:30:00,15.52,15.54,15.51,15.54,33600.0,14.1634,14.1816,14.1542,14.1816,33600.0
2014-02-14 12:35:00,15.53,15.53,15.51,15.52,42400.0,14.1725,14.1725,14.1542,14.1634,42400.0
2014-02-14 12:40:00,15.52,15.54,15.51,15.54,51600.0,14.1634,14.1816,14.1542,14.1816,51600.0
2014-02-14 12:45:00,15.54,15.54,15.53,15.54,20000.0,14.1816,14.1816,14.1725,14.1816,20000.0
2014-02-14 12:50:00,15.54,15.55,15.53,15.53,60400.0,14.1816,14.1908,14.1725,14.1725,60400.0
2014-02-14 12:55:00,15.53,15.53,15.52,15.53,52400.0,14.1725,14.1725,14.1634,14.1725,52400.0
2014-02-14 13:00:00,15.53,15.54,15.53,15.54,59600.0,14.1725,14.1816,14.1725,14.1816,59600.0
2014-02-14 13:05:00,15.55,15.55,15.54,15.55,35200.0,14.1908,14.1908,14.1816,14.1908,35200.0
2014-02-14 13:10:00,15.55,15.55,15.54,15.54,27200.0,14.1908,14.1908,14.1816,14.1816,27200.0
2014-02-14 13:15:00,15.54,15.55,15.54,15.55,20800.0,14.1816,14.1908,14.1816,14.1908,20800.0
2014-02-14 13:20:00,15.55,15.56,15.55,15.56,94400.0,14.1908,14.1999,14.1908,14.1999,94400.0
2014-02-14 13:25:00,15.56,15.59,15.56,15.58,102000.0,14.1999,14.2273,14.1999,14.2181,102000.0
2014-02-14 13:30:00,15.58,15.58,15.57,15.58,57600.0,14.2181,14.2181,14.209,14.2181,57600.0
2014-02-14 13:35:00,15.58,15.6,15.58,15.6,59600.0,14.2181,14.2364,14.2181,14.2364,59600.0
2014-02-14 13:40:00,15.6,15.61,15.59,15.61,105200.0,14.2364,14.2455,14.2273,14.2455,105200.0
2014-02-14 13:45:00,15.61,15.64,15.61,15.62,198800.0,14.2455,14.2729,14.2455,14.2546,198800.0
2014-02-14 13:50:00,15.62,15.63,15.62,15.63,88400.0,14.2546,14.2638,14.2546,14.2638,88400.0
2014-02-14 13:55:00,15.63,15.63,15.63,15.63,26400.0,14.2638,14.2638,14.2638,14.2638,26400.0
2014-02-14 14:00:00,15.63,15.65,15.62,15.65,121200.0,14.2638,14.282,14.2546,14.282,121200.0
2014-02-14 14:05:00,15.65,15.65,15.63,15.63,29600.0,14.282,14.282,14.2638,14.2638,29600.0
2014-02-14 14:10:00,15.64,15.65,15.63,15.64,108000.0,14.2729,14.282,14.2638,14.2729,108000.0
2014-02-14 14:15:00,15.64,15.67,15.64,15.66,155200.0,14.2729,14.3003,14.2729,14.2911,155200.0
2014-02-14 14:20:00,15.66,15.67,15.65,15.65,105200.0,14.2911,14.3003,14.282,14.282,105200.0
2014-02-14 14:25:00,15.65,15.66,15.65,15.66,91600.0,14.282,14.2911,14.282,14.2911,91600.0
2014-02-14 14:30:00,15.66,15.66,15.65,15.65,45600.0,14.2911,14.2911,14.282,14.282,45600.0
2014-02-14 14:35:00,15.65,15.66,15.65,15.66,33200.0,14.282,14.2911,14.282,14.2911,33200.0
2014-02-14 14:40:00,15.66,15.68,15.65,15.67,142400.0,14.2911,14.3094,14.282,14.3003,142400.0
2014-02-14 14:45:00,15.68,15.69,15.68,15.68,74400.0,14.3094,14.3185,14.3094,14.3094,74400.0
2014-02-14 14:50:00,15.68,15.7,15.68,15.69,86000.0,14.3094,14.3276,14.3094,14.3185,86000.0
2014-02-14 14:55:00,15.69,15.71,15.69,15.69,127600.0,14.3185,14.3368,14.3185,14.3185,127600.0
2014-02-14 15:00:00,15.69,15.7,15.69,15.69,108800.0,14.3185,14.3276,14.3185,14.3185,108800.0
2014-02-14 15:05:00,15.7,15.7,15.67,15.67,140400.0,14.3276,14.3276,14.3003,14.3003,140400.0
2014-02-14 15:10:00,15.67,15.68,15.65,15.65,166000.0,14.3003,14.3094,14.282,14.282,166000.0
2014-02-14 15:15:00,15.65,15.66,15.63,15.64,202000.0,14.282,14.2911,14.2638,14.2729,202000.0
2014-02-14 15:20:00,15.63,15.66,15.63,15.65,68000.0,14.2638,14.2911,14.2638,14.282,68000.0
2014-02-14 15:25:00,15.64,15.65,15.64,15.65,28400.0,14.2729,14.282,14.2729,14.282,28400.0
2014-02-14 15:30:00,15.65,15.66,15.65,15.65,75200.0,14.282,14.2911,14.282,14.282,75200.0
2014-02-14 15:35:00,15.66,15.66,15.64,15.64,104000.0,14.2911,14.2911,14.2729,14.2729,104000.0
2014-02-14 15:40:00,15.64,15.64,15.62,15.63,228400.0,14.2729,14.2729,14.2546,14.2638,228400.0
2014-02-14 15:45:00,15.62,15.62,15.61,15.62,152800.0,14.2546,14.2546,14.2455,14.2546,152800.0
2014-02-14 15:50:00,15.62,15.63,15.6,15.61,196000.0,14.2546,14.2638,14.2364,14.2455,196000.0
2014-02-14 15:55:00,15.61,15.63,15.6,15.62,272400.0,14.2455,14.2638,14.2364,14.2546,272400.0
2014-02-18 09:30:00,15.67,15.7,15.66,15.67,753600.0,14.3003,14.3276,14.2911,14.3003,753600.0
2014-02-18 09:35:00,15.66,15.72,15.63,15.71,112000.0,14.2911,14.3459,14.2638,14.3368,112000.0
2014-02-18 09:40:00,15.7,15.72,15.65,15.7,140400.0,14.3276,14.3459,14.282,14.3276,140400.0
2014-02-18 09:45:00,15.71,15.74,15.69,15.7,118000.0,14.3368,14.3641,14.3185,14.3276,118000.0
2014-02-18 09:50:00,15.72,15.72,15.65,15.65,96400.0,14.3459,14.3459,14.282,14.282,96400.0
2014-02-18 09:55:00,15.65,15.65,15.6,15.63,186800.0,14.282,14.282,14.2364,14.2638,186800.0
2014-02-18 10:00:00,15.62,15.63,15.55,15.55,105200.0,14.2546,14.2638,14.1908,14.1908,105200.0
2014-02-18 10:05:00,15.56,15.59,15.54,15.59,88800.0,14.1999,14.2273,14.1816,14.2273,88800.0
2014-02-18 10:10:00,15.6,15.6,15.56,15.58,52400.0,14.2364,14.2364,14.1999,14.2181,52400.0
2014-02-18 10:15:00,15.58,15.62,15.58,15.62,117600.0,14.2181,14.2546,14.2181,14.2546,117600.0
2014-02-18 10:20:00,15.62,15.65,15.61,15.65,60800.0,14.2546,14.282,14.2455,14.282,60800.0
2014-02-18 10:25:00,15.65,15.67,15.64,15.66,73600.0,14.282,14.3003,14.2729,14.2911,73600.0
2014-02-18 10:30:00,15.67,15.69,15.65,15.67,49200.0,14.3003,14.3185,14.282,14.3003,49200.0
2014-02-18 10:35:00,15.66,15.67,15.65,15.65,36000.0,14.2911,14.3003,14.282,14.282,36000.0
2014-02-18 10:40:00,15.67,15.68,15.65,15.68,46400.0,14.3003,14.3094,14.282,14.3094,46400.0
2014-02-18 10:45:00,15.68,15.69,15.66,15.67,58000.0,14.3094,14.3185,14.2911,14.3003,58000.0
2014-02-18 10:50:00,15.67,15.68,15.66,15.67,59200.0,14.3003,14.3094,14.2911,14.3003,59200.0
2014-02-18 10:55:00,15.66,15.69,15.66,15.67,26800.0,14.2911,14.3185,14.2911,14.3003,26800.0
2014-02-18 11:00:00,15.68,15.68,15.65,15.66,18400.0,14.3094,14.3094,14.282,14.2911,18400.0
2014-02-18 11:05:00,15.66,15.68,15.65,15.68,28000.0,14.2911,14.3094,14.282,14.3094,28000.0
2014-02-18 11:10:00,15.68,15.71,15.68,15.7,82000.0,14.3094,14.3368,14.3094,14.3276,82000.0
2014-02-18 11:15:00,15.71,15.73,15.7,15.73,158800.0,14.3368,14.355,14.3276,14.355,158800.0
2014-02-18 11:20:00,15.72,15.72,15.7,15.72,27200.0,14.3459,14.3459,14.3276,14.3459,27200.0
2014-02-18 11:25:00,15.71,15.73,15.71,15.73,18000.0,14.3368,14.355,14.3368,14.355,18000.0
2014-02-18 11:30:00,15.74,15.74,15.72,15.72,75600.0,14.3641,14.3641,14.3459,14.3459,75600.0
2014-02-18 11:35:00,15.72,15.72,15.7,15.72,32400.0,14.3459,14.3459,14.3276,14.3459,32400.0
2014-02-18 11:40:00,15.72,15.73,15.71,15.72,26400.0,14.3459,14.355,14.3368,14.3459,26400.0
2014-02-18 11:45:00,15.73,15.73,15.71,15.71,22400.0,14.355,14.355,14.3368,14.3368,22400.0
2014-02-18 11:50:00,15.71,15.72,15.71,15.72,14400.0,14.3368,14.3459,14.3368,14.3459,14400.0
2014-02-18 11:55:00,15.72,15.72,15.68,15.68,72000.0,14.3459,14.3459,14.3094,14.3094,72000.0
2014-02-18 12:00:00,15.68,15.71,15.68,15.7,37200.0,14.3094,14.3368,14.3094,14.3276,37200.0
2014-02-18 12:05:00,15.7,15.71,15.69,15.69,12400.0,14.3276,14.3368,14.3185,14.3185,12400.0
2014-02-18 12:10:00,15.69,15.7,15.68,15.69,14000.0,14.3185,14.3276,14.3094,14.3185,14000.0
2014-02-18 12:15:00,15.7,15.7,15.67,15.67,52400.0,14.3276,14.3276,14.3003,14.3003,52400.0
2014-02-18 12:20:00,15.67,15.7,15.67,15.69,22000.0,14.3003,14.3276,14.3003,14.3185,22000.0
2014-02-18 12:25:00,15.69,15.72,15.69,15.7,57600.0,14.3185,14.3459,14.3185,14.3276,57600.0
2014-02-18 12:30:00,15.71,15.72,15.71,15.71,44000.0,14.3368,14.3459,14.3368,14.3368,44000.0
2014-02-18 12:35:00,15.71,15.72,15.71,15.72,82000.0,14.3368,14.3459,14.3368,14.3459,82000.0
2014-02-18 12:40:00,15.72,15.72,15.71,15.72,69600.0,14.3459,14.3459,14.3368,14.3459,69600.0
2014-02-18 12:45:00,15.72,15.74,15.71,15.72,41600.0,14.3459,14.3641,14.3368,14.3459,41600.0
2014-02-18 12:50:00,15.72,15.73,15.69,15.69,67600.0,14.3459,14.355,14.3185,14.3185,67600.0
2014-02-18 12:55:00,15.69,15.71,15.69,15.71,55200.0,14.3185,14.3368,14.3185,14.3368,55200.0
2014-02-18 13:00:00,15.72,15.72,15.71,15.72,36800.0,14.3459,14.3459,14.3368,14.3459,36800.0
2014-02-18 13:05:00,15.72,15.72,15.71,15.71,60400.0,14.3459,14.3459,14.3368,14.3368,60400.0
2014-02-18 13:10:00,15.72,15.72,15.71,15.72,13600.0,14.3459,14.3459,14.3368,14.3459,13600.0
2014-02-18 13:15:00,15.72,15.72,15.71,15.71,14400.0,14.3459,14.3459,14.3368,14.3368,14400.0
2014-02-18 13:20:00,15.72,15.72,15.7,15.7,3200.0,14.3459,14.3459,14.3276,14.3276,3200.0
2014-02-18 13:25:00,15.7,15.72,15.7,15.71,40400.0,14.3276,14.3459,14.3276,14.3368,40400.0
2014-02-18 13:30:00,15.7,15.71,15.68,15.7,42400.0,14.3276,14.3368,14.3094,14.3276,42400.0
2014-02-18 13:35:00,15.7,15.7,15.69,15.7,22400.0,14.3276,14.3276,14.3185,14.3276,22400.0
2014-02-18 13:40:00,15.7,15.7,15.7,15.7,12000.0,14.3276,14.3276,14.3276,14.3276,12000.0
2014-02-18 13:45:00,15.7,15.7,15.65,15.66,45200.0,14.3276,14.3276,14.282,14.2911,45200.0
2014-02-18 13:50:00,15.66,15.67,15.65,15.66,64000.0,14.2911,14.3003,14.282,14.2911,64000.0
2014-02-18 13:55:00,15.66,15.69,15.66,15.69,43600.0,14.2911,14.3185,14.2911,14.3185,43600.0
2014-02-18 14:00:00,15.69,15.71,15.68,15.69,86400.0,14.3185,14.3368,14.3094,14.3185,86400.0
2014-02-18 14:05:00,15.7,15.71,15.69,15.69,36800.0,14.3276,14.3368,14.3185,14.3185,36800.0
2014-02-18 14:10:00,15.69,15.71,15.69,15.7,58800.0,14.3185,14.3368,14.3185,14.3276,58800.0
2014-02-18 14:15:00,15.71,15.72,15.71,15.71,60800.0,14.3368,14.3459,14.3368,14.3368,60800.0
2014-02-18 14:20:00,15.71,15.71,15.7,15.7,22400.0,14.3368,14.3368,14.3276,14.3276,22400.0
2014-02-18 14:25:00,15.72,15.72,15.69,15.69,37200.0,14.3459,14.3459,14.3185,14.3185,37200.0
2014-02-18 14:30:00,15.69,15.71,15.69,15.71,23600.0,14.3185,14.3368,14.3185,14.3368,23600.0
2014-02-18 14:35:00,15.7,15.71,15.69,15.7,59200.0,14.3276,14.3368,14.3185,14.3276,59200.0
2014-02-18 14:40:00,15.71,15.72,15.71,15.72,33200.0,14.3368,14.3459,14.3368,14.3459,33200.0
2014-02-18 14:45:00,15.72,15.74,15.72,15.73,94800.0,14.3459,14.3641,14.3459,14.355,94800.0
2014-02-18 14:50:00,15.74,15.74,15.72,15.73,32000.0,14.3641,14.3641,14.3459,14.355,32000.0
2014-02-18 14:55:00,15.72,15.72,15.71,15.71,38800.0,14.3459,14.3459,14.3368,14.3368,38800.0
2014-02-18 15:00:00,15.71,15.71,15.69,15.69,51200.0,14.3368,14.3368,14.3185,14.3185,51200.0
2014-02-18 15:05:00,15.69,15.7,15.69,15.7,37200.0,14.3185,14.3276,14.3185,14.3276,37200.0
2014-02-18 15:10:00,15.7,15.72,15.7,15.72,27600.0,14.3276,14.3459,14.3276,14.3459,27600.0
2014-02-18 15:15:00,15.72,15.72,15.71,15.71,15600.0,14.3459,14.3459,14.3368,14.3368,15600.0
2014-02-18 15:20:00,15.72,15.73,15.72,15.72,54000.0,14.3459,14.355,14.3459,14.3459,54000.0
2014-02-18 15:25:00,15.72,15.74,15.72,15.74,70400.0,14.3459,14.3641,14.3459,14.3641,70400.0
2014-02-18 15:30:00,15.73,15.74,15.73,15.73,40800.0,14.355,14.3641,14.355,14.355,40800.0
2014-02-18 15:35:00,15.73,15.73,15.72,15.72,46000.0,14.355,14.355,14.3459,14.3459,46000.0
2014-02-18 15:40:00,15.72,15.72,15.71,15.71,63200.0,14.3459,14.3459,14.3368,14.3368,63200.0
2014-02-18 15:45:00,15.71,15.71,15.69,15.71,89200.0,14.3368,14.3368,14.3185,14.3368,89200.0
2014-02-18 15:50:00,15.71,15.74,15.71,15.71,72400.0,14.3368,14.3641,14.3368,14.3368,72400.0
2014-02-18 15:55:00,15.72,15.72,15.67,15.68,196400.0,14.3459,14.3459,14.3003,14.3094,196400.0
2014-02-19 09:30:00,15.56,15.61,15.53,15.59,257200.0,14.1999,14.2455,14.1725,14.2273,257200.0
2014-02-19 09:35:00,15.58,15.67,15.56,15.67,214400.0,14.2181,14.3003,14.1999,14.3003,214400.0
2014-02-19 09:40:00,15.67,15.69,15.65,15.67,248000.0,14.3003,14.3185,14.282,14.3003,248000.0
2014-02-19 09:45:00,15.66,15.69,15.65,15.68,133200.0,14.2911,14.3185,14.282,14.3094,133200.0
2014-02-19 09:50:00,15.68,15.69,15.65,15.69,170800.0,14.3094,14.3185,14.282,14.3185,170800.0
2014-02-19 09:55:00,15.69,15.73,15.66,15.73,209600.0,14.3185,14.355,14.2911,14.355,209600.0
2014-02-19 10:00:00,15.74,15.75,15.68,15.71,282400.0,14.3641,14.3733,14.3094,14.3368,282400.0
2014-02-19 10:05:00,15.72,15.74,15.7,15.74,92000.0,14.3459,14.3641,14.3276,14.3641,92000.0
2014-02-19 10:10:00,15.73,15.79,15.72,15.79,199200.0,14.355,14.4098,14.3459,14.4098,199200.0
2014-02-19 10:15:00,15.8,15.84,15.8,15.83,302000.0,14.4189,14.4554,14.4189,14.4463,302000.0
2014-02-19 10:20:00,15.83,15.83,15.8,15.82,127200.0,14.4463,14.4463,14.4189,14.4372,127200.0
2014-02-19 10:25:00,15.83,15.86,15.83,15.84,140000.0,14.4463,14.4737,14.4463,14.4554,140000.0
2014-02-19 10:30:00,15.85,15.86,15.83,15.84,155200.0,14.4645,14.4737,14.4463,14.4554,155200.0
2014-02-19 10:35:00,15.85,15.86,15.81,15.82,176400.0,14.4645,14.4737,14.428,14.4372,176400.0
2014-02-19 10:40:00,15.82,15.83,15.81,15.81,152000.0,14.4372,14.4463,14.428,14.428,152000.0
2014-02-19 10:45:00,15.81,15.81,15.79,15.8,126800.0,14.428,14.428,14.4098,14.4189,126800.0
2014-02-19 10:50:00,15.79,15.81,15.79,15.81,82800.0,14.4098,14.428,14.4098,14.428,82800.0
2014-02-19 10:55:00,15.81,15.82,15.78,15.8,194800.0,14.428,14.4372,14.4006,14.4189,194800.0
2014-02-19 11:00:00,15.79,15.81,15.78,15.8,112800.0,14.4098,14.428,14.4006,14.4189,112800.0
2014-02-19 11:05:00,15.79,15.79,15.77,15.78,60000.0,14.4098,14.4098,14.3915,14.4006,60000.0
2014-02-19 11:10:00,15.78,15.78,15.76,15.76,71600.0,14.4006,14.4006,14.3824,14.3824,71600.0
2014-02-19 11:15:00,15.76,15.79,15.76,15.78,102800.0,14.3824,14.4098,14.3824,14.4006,102800.0
2014-02-19 11:20:00,15.78,15.79,15.77,15.78,60000.0,14.4006,14.4098,14.3915,14.4006,60000.0
2014-02-19 11:25:00,15.79,15.79,15.77,15.78,34800.0,14.4098,14.4098,14.3915,14.4006,34800.0
2014-02-19 11:30:00,15.77,15.79,15.77,15.78,34800.0,14.3915,14.4098,14.3915,14.4006,34800.0
2014-02-19 11:35:00,15.78,15.79,15.75,15.76,64000.0,14.4006,14.4098,14.3733,14.3824,64000.0
2014-02-19 11:40:00,15.75,15.8,15.75,15.79,122800.0,14.3733,14.4189,14.3733,14.4098,122800.0
2014-02-19 11:45:00,15.79,15.8,15.78,15.79,81200.0,14.4098,14.4189,14.4006,14.4098,81200.0
2014-02-19 11:50:00,15.79,15.79,15.77,15.77,74000.0,14.4098,14.4098,14.3915,14.3915,74000.0
2014-02-19 11:55:00,15.77,15.78,15.65,15.65,214000.0,14.3915,14.4006,14.282,14.282,214000.0
2014-02-19 12:00:00,15.65,15.66,15.61,15.66,260800.0,14.282,14.2911,14.2455,14.2911,260800.0
2014-02-19 12:05:00,15.66,15.66,15.63,15.63,66800.0,14.2911,14.2911,14.2638,14.2638,66800.0
2014-02-19 12:10:00,15.63,15.65,15.63,15.65,55600.0,14.2638,14.282,14.2638,14.282,55600.0
2014-02-19 12:15:00,15.65,15.65,15.57,15.58,220800.0,14.282,14.282,14.209,14.2181,220800.0
2014-02-19 12:20:00,15.58,15.58,15.51,15.56,254800.0,14.2181,14.2181,14.1542,14.1999,254800.0
2014-02-19 12:25:00,15.56,15.56,15.53,15.55,168800.0,14.1999,14.1999,14.1725,14.1908,168800.0
2014-02-19 12:30:00,15.55,15.59,15.55,15.58,198800.0,14.1908,14.2273,14.1908,14.2181,198800.0
2014-02-19 12:35:00,15.56,15.6,15.56,15.59,78400.0,14.1999,14.2364,14.1999,14.2273,78400.0
2014-02-19 12:40:00,15.59,15.59,15.57,15.58,53600.0,14.2273,14.2273,14.209,14.2181,53600.0
2014-02-19 12:45:00,15.57,15.59,15.55,15.56,91600.0,14.209,14.2273,14.1908,14.1999,91600.0
2014-02-19 12:50:00,15.56,15.59,15.56,15.56,46800.0,14.1999,14.2273,14.1999,14.1999,46800.0
2014-02-19 12:55:00,15.56,15.59,15.56,15.59,53200.0,14.1999,14.2273,14.1999,14.2273,53200.0
2014-02-19 13:00:00,15.59,15.59,15.58,15.59,31600.0,14.2273,14.2273,14.2181,14.2273,31600.0
2014-02-19 13:05:00,15.59,15.64,15.58,15.63,86800.0,14.2273,14.2729,14.2181,14.2638,86800.0
2014-02-19 13:10:00,15.63,15.65,15.62,15.65,118800.0,14.2638,14.282,14.2546,14.282,118800.0
2014-02-19 13:15:00,15.65,15.67,15.65,15.65,46800.0,14.282,14.3003,14.282,14.282,46800.0
2014-02-19 13:20:00,15.65,15.68,15.65,15.68,122800.0,14.282,14.3094,14.282,14.3094,122800.0
2014-02-19 13:25:00,15.68,15.69,15.66,15.67,59200.0,14.3094,14.3185,14.2911,14.3003,59200.0
2014-02-19 13:30:00,15.67,15.68,15.67,15.67,76000.0,14.3003,14.3094,14.3003,14.3003,76000.0
2014-02-19 13:35:00,15.67,15.67,15.64,15.64,74800.0,14.3003,14.3003,14.2729,14.2729,74800.0
2014-02-19 13:40:00,15.64,15.65,15.63,15.65,50400.0,14.2729,14.282,14.2638,14.282,50400.0
2014-02-19 13:45:00,15.64,15.65,15.64,15.65,28800.0,14.2729,14.282,14.2729,14.282,28800.0
2014-02-19 13:50:00,15.66,15.67,15.66,15.66,44400.0,14.2911,14.3003,14.2911,14.2911,44400.0
2014-02-19 13:55:00,15.66,15.67,15.62,15.62,101600.0,14.2911,14.3003,14.2546,14.2546,101600.0
2014-02-19 14:00:00,15.63,15.69,15.6,15.63,242800.0,14.2638,14.3185,14.2364,14.2638,242800.0
2014-02-19 14:05:00,15.63,15.72,15.62,15.71,190400.0,14.2638,14.3459,14.2546,14.3368,190400.0
2014-02-19 14:10:00,15.71,15.71,15.66,15.67,221200.0,14.3368,14.3368,14.2911,14.3003,221200.0
2014-02-19 14:15:00,15.66,15.66,15.61,15.63,180800.0,14.2911,14.2911,14.2455,14.2638,180800.0
2014-02-19 14:20:00,15.64,15.64,15.55,15.61,293600.0,14.2729,14.2729,14.1908,14.2455,293600.0
2014-02-19 14:25:00,15.62,15.64,15.58,15.64,80800.0,14.2546,14.2729,14.2181,14.2729,80800.0
2014-02-19 14:30:00,15.64,15.64,15.6,15.61,129600.0,14.2729,14.2729,14.2364,14.2455,129600.0
2014-02-19 14:35:00,15.61,15.64,15.59,15.62,155200.0,14.2455,14.2729,14.2273,14.2546,155200.0
2014-02-19 14:40:00,15.62,15.65,15.57,15.57,193200.0,14.2546,14.282,14.209,14.209,193200.0
2014-02-19 14:45:00,15.57,15.6,15.55,15.58,113200.0,14.209,14.2364,14.1908,14.2181,113200.0
2014-02-19 14:50:00,15.56,15.59,15.56,15.59,112400.0,14.1999,14.2273,14.1999,14.2273,112400.0
2014-02-19 14:55:00,15.59,15.59,15.53,15.58,342400.0,14.2273,14.2273,14.1725,14.2181,342400.0
2014-02-19 15:00:00,15.58,15.6,15.57,15.58,211600.0,14.2181,14.2364,14.209,14.2181,211600.0
2014-02-19 15:05:00,15.58,15.58,15.56,15.57,98000.0,14.2181,14.2181,14.1999,14.209,98000.0
2014-02-19 15:10:00,15.56,15.56,15.49,15.51,449200.0,14.1999,14.1999,14.136,14.1542,449200.0
2014-02-19 15:15:00,15.51,15.53,15.46,15.46,311600.0,14.1542,14.1725,14.1086,14.1086,311600.0
2014-02-19 15:20:00,15.46,15.46,15.43,15.46,253200.0,14.1086,14.1086,14.0812,14.1086,253200.0
2014-02-19 15:25:00,15.46,15.46,15.42,15.42,226400.0,14.1086,14.1086,14.0721,14.0721,226400.0
2014-02-19 15:30:00,15.42,15.43,15.4,15.41,244400.0,14.0721,14.0812,14.0539,14.063,244400.0
2014-02-19 15:35:00,15.41,15.43,15.4,15.43,182000.0,14.063,14.0812,14.0539,14.0812,182000.0
2014-02-19 15:40:00,15.43,15.44,15.4,15.4,206800.0,14.0812,14.0904,14.0539,14.0539,206800.0
2014-02-19 15:45:00,15.4,15.42,15.35,15.38,298400.0,14.0539,14.0721,14.0082,14.0356,298400.0
2014-02-19 15:50:00,15.38,15.4,15.33,15.34,565600.0,14.0356,14.0539,13.99,13.9991,565600.0
2014-02-19 15:55:00,15.34,15.39,15.33,15.37,467200.0,13.9991,14.0447,13.99,14.0265,467200.0
2014-02-20 09:30:00,15.42,15.51,15.4,15.48,336400.0,14.0721,14.1542,14.0539,14.1269,336400.0
2014-02-20 09:35:00,15.48,15.52,15.41,15.42,258800.0,14.1269,14.1634,14.063,14.0721,258800.0
2014-02-20 09:40:00,15.42,15.43,15.38,15.41,160400.0,14.0721,14.0812,14.0356,14.063,160400.0
2014-02-20 09:45:00,15.41,15.43,15.38,15.38,91600.0,14.063,14.0812,14.0356,14.0356,91600.0
2014-02-20 09:50:00,15.38,15.41,15.35,15.35,126400.0,14.0356,14.063,14.0082,14.0082,126400.0
2014-02-20 09:55:00,15.35,15.36,15.32,15.34,239600.0,14.0082,14.0174,13.9809,13.9991,239600.0
2014-02-20 10:00:00,15.31,15.39,15.27,15.38,511200.0,13.9717,14.0447,13.9352,14.0356,511200.0
2014-02-20 10:05:00,15.39,15.39,15.3,15.31,273600.0,14.0447,14.0447,13.9626,13.9717,273600.0
2014-02-20 10:10:00,15.31,15.44,15.31,15.44,313200.0,13.9717,14.0904,13.9717,14.0904,313200.0
2014-02-20 10:15:00,15.44,15.48,15.43,15.45,286000.0,14.0904,14.1269,14.0812,14.0995,286000.0
2014-02-20 10:20:00,15.45,15.46,15.43,15.44,136400.0,14.0995,14.1086,14.0812,14.0904,136400.0
2014-02-20 10:25:00,15.44,15.47,15.44,15.45,152000.0,14.0904,14.1177,14.0904,14.0995,152000.0
2014-02-20 10:30:00,15.46,15.55,15.45,15.54,341200.0,14.1086,14.1908,14.0995,14.1816,341200.0
2014-02-20 10:35:00,15.54,15.55,15.52,15.54,138800.0,14.1816,14.1908,14.1634,14.1816,138800.0
2014-02-20 10:40:00,15.54,15.56,15.53,15.54,168800.0,14.1816,14.1999,14.1725,14.1816,168800.0
2014-02-20 10:45:00,15.54,15.55,15.52,15.52,96000.0,14.1816,14.1908,14.1634,14.1634,96000.0
2014-02-20 10:50:00,15.53,15.54,15.51,15.54,68400.0,14.1725,14.1816,14.1542,14.1816,68400.0
2014-02-20 10:55:00,15.55,15.58,15.54,15.54,260000.0,14.1908,14.2181,14.1816,14.1816,260000.0
2014-02-20 11:00:00,15.54,15.56,15.54,15.56,75600.0,14.1816,14.1999,14.1816,14.1999,75600.0
2014-02-20 11:05:00,15.56,15.6,15.56,15.59,104800.0,14.1999,14.2364,14.1999,14.2273,104800.0
2014-02-20 11:10:00,15.6,15.6,15.56,15.56,106400.0,14.2364,14.2364,14.1999,14.1999,106400.0
2014-02-20 11:15:00,15.56,15.56,15.55,15.55,104800.0,14.1999,14.1999,14.1908,14.1908,104800.0
2014-02-20 11:20:00,15.54,15.56,15.52,15.52,49200.0,14.1816,14.1999,14.1634,14.1634,49200.0
2014-02-20 11:25:00,15.52,15.53,15.49,15.52,150000.0,14.1634,14.1725,14.136,14.1634,150000.0
2014-02-20 11:30:00,15.53,15.53,15.51,15.53,43600.0,14.1725,14.1725,14.1542,14.1725,43600.0
2014-02-20 11:35:00,15.53,15.57,15.53,15.53,165600.0,14.1725,14.209,14.1725,14.1725,165600.0
2014-02-20 11:40:00,15.53,15.56,15.53,15.55,155600.0,14.1725,14.1999,14.1725,14.1908,155600.0
2014-02-20 11:45:00,15.55,15.58,15.55,15.56,144000.0,14.1908,14.2181,14.1908,14.1999,144000.0
2014-02-20 11:50:00,15.57,15.57,15.53,15.56,105200.0,14.209,14.209,14.1725,14.1999,105200.0
2014-02-20 11:55:00,15.56,15.56,15.54,15.55,103600.0,14.1999,14.1999,14.1816,14.1908,103600.0
2014-02-20 12:00:00,15.55,15.55,15.54,15.54,103200.0,14.1908,14.1908,14.1816,14.1816,103200.0
2014-02-20 12:05:00,15.54,15.56,15.54,15.56,31200.0,14.1816,14.1999,14.1816,14.1999,31200.0
2014-02-20 12:10:00,15.56,15.57,15.56,15.56,89600.0,14.1999,14.209,14.1999,14.1999,89600.0
2014-02-20 12:15:00,15.56,15.63,15.55,15.62,202000.0,14.1999,14.2638,14.1908,14.2546,202000.0
2014-02-20 12:20:00,15.62,15.63,15.62,15.63,55600.0,14.2546,14.2638,14.2546,14.2638,55600.0
2014-02-20 12:25:00,15.63,15.66,15.62,15.66,124800.0,14.2638,14.2911,14.2546,14.2911,124800.0
2014-02-20 12:30:00,15.65,15.67,15.65,15.65,88000.0,14.282,14.3003,14.282,14.282,88000.0
2014-02-20 12:35:00,15.66,15.66,15.64,15.65,109200.0,14.2911,14.2911,14.2729,14.282,109200.0
2014-02-20 12:40:00,15.65,15.68,15.65,15.67,86800.0,14.282,14.3094,14.282,14.3003,86800.0
2014-02-20 12:45:00,15.67,15.67,15.65,15.65,62000.0,14.3003,14.3003,14.282,14.282,62000.0
2014-02-20 12:50:00,15.66,15.67,15.65,15.65,59200.0,14.2911,14.3003,14.282,14.282,59200.0
2014-02-20 12:55:00,15.65,15.65,15.64,15.65,37600.0,14.282,14.282,14.2729,14.282,37600.0
2014-02-20 13:00:00,15.65,15.67,15.65,15.67,92800.0,14.282,14.3003,14.282,14.3003,92800.0
2014-02-20 13:05:00,15.68,15.68,15.66,15.68,41200.0,14.3094,14.3094,14.2911,14.3094,41200.0
2014-02-20 13:10:00,15.68,15.68,15.66,15.67,55600.0,14.3094,14.3094,14.2911,14.3003,55600.0
2014-02-20 13:15:00,15.67,15.67,15.65,15.65,25200.0,14.3003,14.3003,14.282,14.282,25200.0
2014-02-20 13:20:00,15.65,15.66,15.64,15.66,32400.0,14.282,14.2911,14.2729,14.2911,32400.0
2014-02-20 13:25:00,15.65,15.66,15.65,15.65,23600.0,14.282,14.2911,14.282,14.282,23600.0
2014-02-20 13:30:00,15.66,15.68,15.66,15.67,97600.0,14.2911,14.3094,14.2911,14.3003,97600.0
2014-02-20 13:35:00,15.67,15.68,15.67,15.67,51600.0,14.3003,14.3094,14.3003,14.3003,51600.0
2014-02-20 13:40:00,15.67,15.68,15.64,15.65,135600.0,14.3003,14.3094,14.2729,14.282,135600.0
2014-02-20 13:45:00,15.65,15.66,15.65,15.66,57600.0,14.282,14.2911,14.282,14.2911,57600.0
2014-02-20 13:50:00,15.66,15.68,15.66,15.66,88800.0,14.2911,14.3094,14.2911,14.2911,88800.0
2014-02-20 13:55:00,15.66,15.67,15.65,15.67,30000.0,14.2911,14.3003,14.282,14.3003,30000.0
2014-02-20 14:00:00,15.66,15.66,15.62,15.62,140000.0,14.2911,14.2911,14.2546,14.2546,140000.0
2014-02-20 14:05:00,15.61,15.63,15.61,15.63,62800.0,14.2455,14.2638,14.2455,14.2638,62800.0
2014-02-20 14:10:00,15.63,15.68,15.63,15.67,107600.0,14.2638,14.3094,14.2638,14.3003,107600.0
2014-02-20 14:15:00,15.67,15.7,15.67,15.69,489600.0,14.3003,14.3276,14.3003,14.3185,489600.0
2014-02-20 14:20:00,15.69,15.7,15.68,15.69,100400.0,14.3185,14.3276,14.3094,14.3185,100400.0
2014-02-20 14:25:00,15.69,15.69,15.65,15.65,126400.0,14.3185,14.3185,14.282,14.282,126400.0
2014-02-20 14:30:00,15.66,15.67,15.63,15.64,82800.0,14.2911,14.3003,14.2638,14.2729,82800.0
2014-02-20 14:35:00,15.64,15.65,15.64,15.65,45200.0,14.2729,14.282,14.2729,14.282,45200.0
2014-02-20 14:40:00,15.65,15.68,15.65,15.68,88400.0,14.282,14.3094,14.282,14.3094,88400.0
2014-02-20 14:45:00,15.68,15.69,15.68,15.69,89600.0,14.3094,14.3185,14.3094,14.3185,89600.0
2014-02-20 14:50:00,15.69,15.7,15.66,15.67,75600.0,14.3185,14.3276,14.2911,14.3003,75600.0
2014-02-20 14:55:00,15.67,15.7,15.66,15.7,73600.0,14.3003,14.3276,14.2911,14.3276,73600.0
2014-02-20 15:00:00,15.7,15.72,15.69,15.71,162000.0,14.3276,14.3459,14.3185,14.3368,162000.0
2014-02-20 15:05:00,15.71,15.71,15.7,15.71,47200.0,14.3368,14.3368,14.3276,14.3368,47200.0
2014-02-20 15:10:00,15.71,15.72,15.71,15.71,56000.0,14.3368,14.3459,14.3368,14.3368,56000.0
2014-02-20 15:15:00,15.71,15.72,15.71,15.72,37600.0,14.3368,14.3459,14.3368,14.3459,37600.0
2014-02-20 15:20:00,15.72,15.72,15.69,15.69,88000.0,14.3459,14.3459,14.3185,14.3185,88000.0
2014-02-20 15:25:00,15.68,15.71,15.67,15.69,161200.0,14.3094,14.3368,14.3003,14.3185,161200.0
2014-02-20 15:30:00,15.7,15.72,15.69,15.69,103200.0,14.3276,14.3459,14.3185,14.3185,103200.0
2014-02-20 15:35:00,15.69,15.7,15.68,15.68,148000.0,14.3185,14.3276,14.3094,14.3094,148000.0
2014-02-20 15:40:00,15.68,15.71,15.67,15.7,109200.0,14.3094,14.3368,14.3003,14.3276,109200.0
2014-02-20 15:45:00,15.7,15.74,15.7,15.73,135200.0,14.3276,14.3641,14.3276,14.355,135200.0
2014-02-20 15:50:00,15.73,15.74,15.7,15.7,276800.0,14.355,14.3641,14.3276,14.3276,276800.0
2014-02-20 15:55:00,15.7,15.7,15.65,15.65,413600.0,14.3276,14.3276,14.282,14.282,413600.0
2014-02-21 09:30:00,15.73,15.74,15.66,15.69,281600.0,14.355,14.3641,14.2911,14.3185,281600.0
2014-02-21 09:35:00,15.7,15.7,15.65,15.66,105600.0,14.3276,14.3276,14.282,14.2911,105600.0
2014-02-21 09:40:00,15.68,15.7,15.66,15.69,53600.0,14.3094,14.3276,14.2911,14.3185,53600.0
2014-02-21 09:45:00,15.7,15.76,15.69,15.75,193600.0,14.3276,14.3824,14.3185,14.3733,193600.0
2014-02-21 09:50:00,15.76,15.79,15.76,15.79,206400.0,14.3824,14.4098,14.3824,14.4098,206400.0
2014-02-21 09:55:00,15.79,15.79,15.75,15.78,79600.0,14.4098,14.4098,14.3733,14.4006,79600.0
2014-02-21 10:00:00,15.78,15.81,15.75,15.8,138000.0,14.4006,14.428,14.3733,14.4189,138000.0
2014-02-21 10:05:00,15.8,15.81,15.76,15.76,122400.0,14.4189,14.428,14.3824,14.3824,122400.0
2014-02-21 10:10:00,15.78,15.8,15.76,15.76,50400.0,14.4006,14.4189,14.3824,14.3824,50400.0
2014-02-21 10:15:00,15.77,15.78,15.75,15.76,49200.0,14.3915,14.4006,14.3733,14.3824,49200.0
2014-02-21 10:20:00,15.76,15.76,15.68,15.7,148400.0,14.3824,14.3824,14.3094,14.3276,148400.0
2014-02-21 10:25:00,15.7,15.71,15.68,15.7,60800.0,14.3276,14.3368,14.3094,14.3276,60800.0
2014-02-21 10:30:00,15.71,15.76,15.71,15.74,165600.0,14.3368,14.3824,14.3368,14.3641,165600.0
2014-02-21 10:35:00,15.74,15.77,15.73,15.76,69600.0,14.3641,14.3915,14.355,14.3824,69600.0
2014-02-21 10:40:00,15.77,15.81,15.76,15.79,74800.0,14.3915,14.428,14.3824,14.4098,74800.0
2014-02-21 10:45:00,15.79,15.81,15.79,15.81,37200.0,14.4098,14.428,14.4098,14.428,37200.0
2014-02-21 10:50:00,15.81,15.81,15.78,15.8,43200.0,14.428,14.428,14.4006,14.4189,43200.0
2014-02-21 10:55:00,15.79,15.81,15.79,15.79,6000.0,14.4098,14.428,14.4098,14.4098,6000.0
2014-02-21 11:00:00,15.8,15.84,15.79,15.84,83600.0,14.4189,14.4554,14.4098,14.4554,83600.0
2014-02-21 11:05:00,15.82,15.83,15.8,15.8,162400.0,14.4372,14.4463,14.4189,14.4189,162400.0
2014-02-21 11:10:00,15.81,15.81,15.75,15.76,113600.0,14.428,14.428,14.3733,14.3824,113600.0
2014-02-21 11:15:00,15.77,15.79,15.77,15.77,24400.0,14.3915,14.4098,14.3915,14.3915,24400.0
2014-02-21 11:20:00,15.78,15.8,15.78,15.8,41600.0,14.4006,14.4189,14.4006,14.4189,41600.0
2014-02-21 11:25:00,15.8,15.8,15.77,15.79,32000.0,14.4189,14.4189,14.3915,14.4098,32000.0
2014-02-21 11:30:00,15.79,15.82,15.79,15.82,47600.0,14.4098,14.4372,14.4098,14.4372,47600.0
2014-02-21 11:35:00,15.82,15.83,15.79,15.81,34800.0,14.4372,14.4463,14.4098,14.428,34800.0
2014-02-21 11:40:00,15.81,15.81,15.8,15.8,28800.0,14.428,14.428,14.4189,14.4189,28800.0
2014-02-21 11:45:00,15.8,15.81,15.79,15.79,5200.0,14.4189,14.428,14.4098,14.4098,5200.0
2014-02-21 11:50:00,15.8,15.81,15.79,15.8,18800.0,14.4189,14.428,14.4098,14.4189,18800.0
2014-02-21 11:55:00,15.8,15.8,15.78,15.78,31200.0,14.4189,14.4189,14.4006,14.4006,31200.0
2014-02-21 12:00:00,15.78,15.8,15.78,15.8,21600.0,14.4006,14.4189,14.4006,14.4189,21600.0
2014-02-21 12:05:00,15.8,15.81,15.79,15.79,27200.0,14.4189,14.428,14.4098,14.4098,27200.0
2014-02-21 12:10:00,15.79,15.8,15.78,15.78,24800.0,14.4098,14.4189,14.4006,14.4006,24800.0
2014-02-21 12:15:00,15.78,15.79,15.77,15.79,24800.0,14.4006,14.4098,14.3915,14.4098,24800.0
2014-02-21 12:20:00,15.79,15.8,15.79,15.79,20400.0,14.4098,14.4189,14.4098,14.4098,20400.0
2014-02-21 12:25:00,15.79,15.79,15.77,15.78,26800.0,14.4098,14.4098,14.3915,14.4006,26800.0
2014-02-21 12:30:00,15.77,15.78,15.75,15.76,30400.0,14.3915,14.4006,14.3733,14.3824,30400.0
2014-02-21 12:35:00,15.75,15.76,15.74,15.76,31600.0,14.3733,14.3824,14.3641,14.3824,31600.0
2014-02-21 12:40:00,15.76,15.76,15.75,15.75,4800.0,14.3824,14.3824,14.3733,14.3733,4800.0
2014-02-21 12:45:00,15.74,15.75,15.71,15.72,30800.0,14.3641,14.3733,14.3368,14.3459,30800.0
2014-02-21 12:50:00,15.72,15.75,15.72,15.74,24000.0,14.3459,14.3733,14.3459,14.3641,24000.0
2014-02-21 12:55:00,15.75,15.75,15.74,15.75,37200.0,14.3733,14.3733,14.3641,14.3733,37200.0
2014-02-21 13:00:00,15.76,15.76,15.74,15.74,8400.0,14.3824,14.3824,14.3641,14.3641,8400.0
2014-02-21 13:05:00,15.73,15.78,15.73,15.77,50400.0,14.355,14.4006,14.355,14.3915,50400.0
2014-02-21 13:10:00,15.77,15.79,15.77,15.79,22400.0,14.3915,14.4098,14.3915,14.4098,22400.0
2014-02-21 13:15:00,15.78,15.78,15.77,15.77,5600.0,14.4006,14.4006,14.3915,14.3915,5600.0
2014-02-21 13:20:00,15.78,15.78,15.77,15.78,25600.0,14.4006,14.4006,14.3915,14.4006,25600.0
2014-02-21 13:25:00,15.79,15.79,15.76,15.76,10800.0,14.4098,14.4098,14.3824,14.3824,10800.0
2014-02-21 13:30:00,15.76,15.77,15.76,15.76,16400.0,14.3824,14.3915,14.3824,14.3824,16400.0
2014-02-21 13:35:00,15.76,15.76,15.71,15.72,24000.0,14.3824,14.3824,14.3368,14.3459,24000.0
2014-02-21 13:40:00,15.71,15.73,15.71,15.73,8400.0,14.3368,14.355,14.3368,14.355,8400.0
2014-02-21 13:45:00,15.73,15.73,15.72,15.73,15200.0,14.355,14.355,14.3459,14.355,15200.0
2014-02-21 13:50:00,15.73,15.73,15.72,15.72,16400.0,14.355,14.355,14.3459,14.3459,16400.0
2014-02-21 13:55:00,15.71,15.74,15.71,15.73,36400.0,14.3368,14.3641,14.3368,14.355,36400.0
2014-02-21 14:00:00,15.73,15.73,15.73,15.73,4800.0,14.355,14.355,14.355,14.355,4800.0
2014-02-21 14:05:00,15.73,15.74,15.71,15.71,74400.0,14.355,14.3641,14.3368,14.3368,74400.0
2014-02-21 14:10:00,15.72,15.72,15.67,15.67,84400.0,14.3459,14.3459,14.3003,14.3003,84400.0
2014-02-21 14:15:00,15.67,15.68,15.66,15.68,29600.0,14.3003,14.3094,14.2911,14.3094,29600.0
2014-02-21 14:20:00,15.67,15.68,15.65,15.66,37200.0,14.3003,14.3094,14.282,14.2911,37200.0
2014-02-21 14:25:00,15.66,15.69,15.65,15.65,19600.0,14.2911,14.3185,14.282,14.282,19600.0
2014-02-21 14:30:00,15.65,15.65,15.6,15.63,217200.0,14.282,14.282,14.2364,14.2638,217200.0
2014-02-21 14:35:00,15.62,15.63,15.61,15.61,33600.0,14.2546,14.2638,14.2455,14.2455,33600.0
2014-02-21 14:40:00,15.61,15.64,15.61,15.64,36800.0,14.2455,14.2729,14.2455,14.2729,36800.0
2014-02-21 14:45:00,15.64,15.64,15.62,15.63,23200.0,14.2729,14.2729,14.2546,14.2638,23200.0
2014-02-21 14:50:00,15.64,15.65,15.63,15.63,20800.0,14.2729,14.282,14.2638,14.2638,20800.0
2014-02-21 14:55:00,15.65,15.67,15.65,15.65,38400.0,14.282,14.3003,14.282,14.282,38400.0
2014-02-21 15:00:00,15.65,15.65,15.64,15.64,3600.0,14.282,14.282,14.2729,14.2729,3600.0
2014-02-21 15:05:00,15.65,15.68,15.65,15.68,40000.0,14.282,14.3094,14.282,14.3094,40000.0
2014-02-21 15:10:00,15.68,15.69,15.65,15.66,48400.0,14.3094,14.3185,14.282,14.2911,48400.0
2014-02-21 15:15:00,15.66,15.68,15.66,15.68,7200.0,14.2911,14.3094,14.2911,14.3094,7200.0
2014-02-21 15:20:00,15.68,15.7,15.68,15.68,22000.0,14.3094,14.3276,14.3094,14.3094,22000.0
2014-02-21 15:25:00,15.68,15.72,15.68,15.7,31200.0,14.3094,14.3459,14.3094,14.3276,31200.0
2014-02-21 15:30:00,15.71,15.71,15.67,15.69,98000.0,14.3368,14.3368,14.3003,14.3185,98000.0
2014-02-21 15:35:00,15.68,15.68,15.63,15.63,100800.0,14.3094,14.3094,14.2638,14.2638,100800.0
2014-02-21 15:40:00,15.64,15.66,15.63,15.63,23200.0,14.2729,14.2911,14.2638,14.2638,23200.0
2014-02-21 15:45:00,15.63,15.65,15.62,15.63,66800.0,14.2638,14.282,14.2546,14.2638,66800.0
2014-02-21 15:50:00,15.62,15.63,15.61,15.61,105200.0,14.2546,14.2638,14.2455,14.2455,105200.0
2014-02-21 15:55:00,15.61,15.61,15.56,15.59,217200.0,14.2455,14.2455,14.1999,14.2273,217200.0
2014-02-24 09:30:00,15.69,15.77,15.67,15.77,203200.0,14.3185,14.3915,14.3003,14.3915,203200.0
2014-02-24 09:35:00,15.77,15.83,15.76,15.8,131200.0,14.3915,14.4463,14.3824,14.4189,131200.0
2014-02-24 09:40:00,15.8,15.81,15.78,15.81,109200.0,14.4189,14.428,14.4006,14.428,109200.0
2014-02-24 09:45:00,15.82,15.9,15.81,15.88,586000.0,14.4372,14.5102,14.428,14.4919,586000.0
2014-02-24 09:50:00,15.88,15.97,15.88,15.96,319200.0,14.4919,14.574,14.4919,14.5649,319200.0
2014-02-24 09:55:00,15.96,15.97,15.95,15.96,164800.0,14.5649,14.574,14.5558,14.5649,164800.0
2014-02-24 10:00:00,15.96,15.97,15.91,15.91,194800.0,14.5649,14.574,14.5193,14.5193,194800.0
2014-02-24 10:05:00,15.91,15.93,15.91,15.92,106800.0,14.5193,14.5375,14.5193,14.5284,106800.0
2014-02-24 10:10:00,15.92,15.94,15.9,15.93,114000.0,14.5284,14.5467,14.5102,14.5375,114000.0
2014-02-24 10:15:00,15.93,15.94,15.92,15.92,103200.0,14.5375,14.5467,14.5284,14.5284,103200.0
2014-02-24 10:20:00,15.92,15.94,15.91,15.94,42800.0,14.5284,14.5467,14.5193,14.5467,42800.0
2014-02-24 10:25:00,15.94,15.96,15.93,15.94,140400.0,14.5467,14.5649,14.5375,14.5467,140400.0
2014-02-24 10:30:00,15.94,15.97,15.93,15.96,147600.0,14.5467,14.574,14.5375,14.5649,147600.0
2014-02-24 10:35:00,15.96,16.03,15.95,16.0,394400.0,14.5649,14.6288,14.5558,14.6014,394400.0
2014-02-24 10:40:00,16.01,16.02,15.99,16.02,109200.0,14.6105,14.6197,14.5923,14.6197,109200.0
2014-02-24 10:45:00,16.02,16.03,16.0,16.02,254400.0,14.6197,14.6288,14.6014,14.6197,254400.0
2014-02-24 10:50:00,16.02,16.03,16.0,16.01,94400.0,14.6197,14.6288,14.6014,14.6105,94400.0
2014-02-24 10:55:00,16.02,16.02,15.99,16.0,138800.0,14.6197,14.6197,14.5923,14.6014,138800.0
2014-02-24 11:00:00,16.0,16.01,15.98,15.99,114800.0,14.6014,14.6105,14.5832,14.5923,114800.0
2014-02-24 11:05:00,15.98,16.01,15.98,16.0,184800.0,14.5832,14.6105,14.5832,14.6014,184800.0
2014-02-24 11:10:00,16.0,16.04,16.0,16.04,127200.0,14.6014,14.6379,14.6014,14.6379,127200.0
2014-02-24 11:15:00,16.04,16.04,16.01,16.02,52800.0,14.6379,14.6379,14.6105,14.6197,52800.0
2014-02-24 11:20:00,16.02,16.03,16.01,16.01,66000.0,14.6197,14.6288,14.6105,14.6105,66000.0
2014-02-24 11:25:00,16.03,16.06,16.02,16.05,84800.0,14.6288,14.6562,14.6197,14.647,84800.0
2014-02-24 11:30:00,16.06,16.08,16.05,16.08,203600.0,14.6562,14.6744,14.647,14.6744,203600.0
2014-02-24 11:35:00,16.08,16.13,16.08,16.1,256000.0,14.6744,14.7201,14.6744,14.6927,256000.0
2014-02-24 11:40:00,16.11,16.12,16.1,16.11,77600.0,14.7018,14.7109,14.6927,14.7018,77600.0
2014-02-24 11:45:00,16.12,16.13,16.1,16.12,61200.0,14.7109,14.7201,14.6927,14.7109,61200.0
2014-02-24 11:50:00,16.12,16.15,16.11,16.15,85200.0,14.7109,14.7383,14.7018,14.7383,85200.0
2014-02-24 11:55:00,16.14,16.15,16.12,16.12,140000.0,14.7292,14.7383,14.7109,14.7109,140000.0
2014-02-24 12:00:00,16.13,16.15,16.13,16.15,155600.0,14.7201,14.7383,14.7201,14.7383,155600.0
2014-02-24 12:05:00,16.15,16.15,16.14,16.15,57200.0,14.7383,14.7383,14.7292,14.7383,57200.0
2014-02-24 12:10:00,16.14,16.14,16.13,16.13,108000.0,14.7292,14.7292,14.7201,14.7201,108000.0
2014-02-24 12:15:00,16.13,16.16,16.13,16.15,53200.0,14.7201,14.7474,14.7201,14.7383,53200.0
2014-02-24 12:20:00,16.15,16.15,16.14,16.14,62400.0,14.7383,14.7383,14.7292,14.7292,62400.0
2014-02-24 12:25:00,16.14,16.14,16.13,16.13,34400.0,14.7292,14.7292,14.7201,14.7201,34400.0
2014-02-24 12:30:00,16.13,16.13,16.11,16.11,81200.0,14.7201,14.7201,14.7018,14.7018,81200.0
2014-02-24 12:35:00,16.11,16.14,16.11,16.12,42800.0,14.7018,14.7292,14.7018,14.7109,42800.0
2014-02-24 12:40:00,16.12,16.12,16.1,16.11,103200.0,14.7109,14.7109,14.6927,14.7018,103200.0
2014-02-24 12:45:00,16.11,16.11,16.1,16.11,25200.0,14.7018,14.7018,14.6927,14.7018,25200.0
2014-02-24 12:50:00,16.11,16.11,16.1,16.1,32400.0,14.7018,14.7018,14.6927,14.6927,32400.0
2014-02-24 12:55:00,16.1,16.11,16.09,16.1,101200.0,14.6927,14.7018,14.6836,14.6927,101200.0
2014-02-24 13:00:00,16.1,16.1,16.1,16.1,29600.0,14.6927,14.6927,14.6927,14.6927,29600.0
2014-02-24 13:05:00,16.1,16.11,16.1,16.1,22800.0,14.6927,14.7018,14.6927,14.6927,22800.0
2014-02-24 13:10:00,16.1,16.1,16.09,16.09,57600.0,14.6927,14.6927,14.6836,14.6836,57600.0
2014-02-24 13:15:00,16.09,16.09,16.08,16.09,41200.0,14.6836,14.6836,14.6744,14.6836,41200.0
2014-02-24 13:20:00,16.09,16.1,16.09,16.1,30000.0,14.6836,14.6927,14.6836,14.6927,30000.0
2014-02-24 13:25:00,16.1,16.11,16.1,16.1,35600.0,14.6927,14.7018,14.6927,14.6927,35600.0
2014-02-24 13:30:00,16.1,16.12,16.09,16.11,81600.0,14.6927,14.7109,14.6836,14.7018,81600.0
2014-02-24 13:35:00,16.11,16.11,16.08,16.08,73200.0,14.7018,14.7018,14.6744,14.6744,73200.0
2014-02-24 13:40:00,16.08,16.09,16.06,16.07,52000.0,14.6744,14.6836,14.6562,14.6653,52000.0
2014-02-24 13:45:00,16.07,16.08,16.05,16.07,86800.0,14.6653,14.6744,14.647,14.6653,86800.0
2014-02-24 13:50:00,16.07,16.07,16.06,16.06,32800.0,14.6653,14.6653,14.6562,14.6562,32800.0
2014-02-24 13:55:00,16.06,16.06,16.05,16.06,34400.0,14.6562,14.6562,14.647,14.6562,34400.0
2014-02-24 14:00:00,16.05,16.11,16.05,16.1,114400.0,14.647,14.7018,14.647,14.6927,114400.0
2014-02-24 14:05:00,16.1,16.1,16.08,16.09,104000.0,14.6927,14.6927,14.6744,14.6836,104000.0
2014-02-24 14:10:00,16.09,16.09,16.08,16.08,44800.0,14.6836,14.6836,14.6744,14.6744,44800.0
2014-02-24 14:15:00,16.07,16.09,16.07,16.08,32800.0,14.6653,14.6836,14.6653,14.6744,32800.0
2014-02-24 14:20:00,16.08,16.08,16.07,16.08,84000.0,14.6744,14.6744,14.6653,14.6744,84000.0
2014-02-24 14:25:00,16.08,16.08,16.07,16.08,24000.0,14.6744,14.6744,14.6653,14.6744,24000.0
2014-02-24 14:30:00,16.08,16.09,16.07,16.07,43200.0,14.6744,14.6836,14.6653,14.6653,43200.0
2014-02-24 14:35:00,16.07,16.08,16.05,16.08,71600.0,14.6653,14.6744,14.647,14.6744,71600.0
2014-02-24 14:40:00,16.08,16.09,16.08,16.08,42000.0,14.6744,14.6836,14.6744,14.6744,42000.0
2014-02-24 14:45:00,16.09,16.09,16.08,16.08,200400.0,14.6836,14.6836,14.6744,14.6744,200400.0
2014-02-24 14:50:00,16.08,16.1,16.08,16.09,260400.0,14.6744,14.6927,14.6744,14.6836,260400.0
2014-02-24 14:55:00,16.09,16.09,16.05,16.05,144800.0,14.6836,14.6836,14.647,14.647,144800.0
2014-02-24 15:00:00,16.05,16.05,16.01,16.02,156400.0,14.647,14.647,14.6105,14.6197,156400.0
2014-02-24 15:05:00,16.02,16.02,16.0,16.02,86800.0,14.6197,14.6197,14.6014,14.6197,86800.0
2014-02-24 15:10:00,16.02,16.02,15.98,15.98,155600.0,14.6197,14.6197,14.5832,14.5832,155600.0
2014-02-24 15:15:00,15.98,16.01,15.97,16.01,125200.0,14.5832,14.6105,14.574,14.6105,125200.0
2014-02-24 15:20:00,16.01,16.01,16.0,16.01,137200.0,14.6105,14.6105,14.6014,14.6105,137200.0
2014-02-24 15:25:00,16.01,16.02,15.93,15.93,294400.0,14.6105,14.6197,14.5375,14.5375,294400.0
2014-02-24 15:30:00,15.93,15.97,15.92,15.97,188000.0,14.5375,14.574,14.5284,14.574,188000.0
2014-02-24 15:35:00,15.96,15.98,15.96,15.98,118800.0,14.5649,14.5832,14.5649,14.5832,118800.0
2014-02-24 15:40:00,15.97,15.97,15.93,15.96,253600.0,14.574,14.574,14.5375,14.5649,253600.0
2014-02-24 15:45:00,15.96,15.99,15.95,15.97,236000.0,14.5649,14.5923,14.5558,14.574,236000.0
2014-02-24 15:50:00,15.97,15.97,15.94,15.96,261200.0,14.574,14.574,14.5467,14.5649,261200.0
2014-02-24 15:55:00,15.96,15.96,15.86,15.87,616000.0,14.5649,14.5649,14.4737,14.4828,616000.0
2014-02-25 09:30:00,15.88,15.93,15.87,15.88,162000.0,14.4919,14.5375,14.4828,14.4919,162000.0
2014-02-25 09:35:00,15.87,15.87,15.78,15.81,203600.0,14.4828,14.4828,14.4006,14.428,203600.0
2014-02-25 09:40:00,15.81,15.82,15.75,15.8,164000.0,14.428,14.4372,14.3733,14.4189,164000.0
2014-02-25 09:45:00,15.8,15.81,15.76,15.77,118400.0,14.4189,14.428,14.3824,14.3915,118400.0
2014-02-25 09:50:00,15.76,15.78,15.72,15.72,155600.0,14.3824,14.4006,14.3459,14.3459,155600.0
2014-02-25 09:55:00,15.72,15.74,15.68,15.73,159200.0,14.3459,14.3641,14.3094,14.355,159200.0
2014-02-25 10:00:00,15.72,15.74,15.67,15.68,143600.0,14.3459,14.3641,14.3003,14.3094,143600.0
2014-02-25 10:05:00,15.68,15.76,15.68,15.74,200800.0,14.3094,14.3824,14.3094,14.3641,200800.0
2014-02-25 10:10:00,15.75,15.79,15.75,15.75,132000.0,14.3733,14.4098,14.3733,14.3733,132000.0
2014-02-25 10:15:00,15.75,15.83,15.75,15.83,138800.0,14.3733,14.4463,14.3733,14.4463,138800.0
2014-02-25 10:20:00,15.84,15.88,15.81,15.86,217600.0,14.4554,14.4919,14.428,14.4737,217600.0
2014-02-25 10:25:00,15.86,15.87,15.76,15.77,215200.0,14.4737,14.4828,14.3824,14.3915,215200.0
2014-02-25 10:30:00,15.77,15.81,15.76,15.78,94800.0,14.3915,14.428,14.3824,14.4006,94800.0
2014-02-25 10:35:00,15.79,15.86,15.78,15.86,149600.0,14.4098,14.4737,14.4006,14.4737,149600.0
2014-02-25 10:40:00,15.86,15.86,15.81,15.85,110800.0,14.4737,14.4737,14.428,14.4645,110800.0
2014-02-25 10:45:00,15.85,15.86,15.82,15.84,93200.0,14.4645,14.4737,14.4372,14.4554,93200.0
2014-02-25 10:50:00,15.84,15.87,15.83,15.86,76400.0,14.4554,14.4828,14.4463,14.4737,76400.0
2014-02-25 10:55:00,15.86,15.89,15.86,15.87,82000.0,14.4737,14.501,14.4737,14.4828,82000.0
2014-02-25 11:00:00,15.87,15.88,15.85,15.86,32400.0,14.4828,14.4919,14.4645,14.4737,32400.0
2014-02-25 11:05:00,15.86,15.86,15.82,15.84,208000.0,14.4737,14.4737,14.4372,14.4554,208000.0
2014-02-25 11:10:00,15.84,15.94,15.84,15.93,117200.0,14.4554,14.5467,14.4554,14.5375,117200.0
2014-02-25 11:15:00,15.93,15.97,15.93,15.96,83600.0,14.5375,14.574,14.5375,14.5649,83600.0
2014-02-25 11:20:00,15.96,15.98,15.96,15.96,59200.0,14.5649,14.5832,14.5649,14.5649,59200.0
2014-02-25 11:25:00,15.96,16.0,15.94,16.0,95600.0,14.5649,14.6014,14.5467,14.6014,95600.0
2014-02-25 11:30:00,16.01,16.01,15.97,15.99,134400.0,14.6105,14.6105,14.574,14.5923,134400.0
2014-02-25 11:35:00,15.99,15.99,15.96,15.96,79200.0,14.5923,14.5923,14.5649,14.5649,79200.0
2014-02-25 11:40:00,15.96,15.97,15.95,15.96,79600.0,14.5649,14.574,14.5558,14.5649,79600.0
2014-02-25 11:45:00,15.95,15.97,15.95,15.97,37200.0,14.5558,14.574,14.5558,14.574,37200.0
2014-02-25 11:50:00,15.96,15.97,15.9,15.9,117600.0,14.5649,14.574,14.5102,14.5102,117600.0
2014-02-25 11:55:00,15.9,15.91,15.86,15.87,76400.0,14.5102,14.5193,14.4737,14.4828,76400.0
2014-02-25 12:00:00,15.87,15.89,15.87,15.87,60000.0,14.4828,14.501,14.4828,14.4828,60000.0
2014-02-25 12:05:00,15.87,15.89,15.85,15.88,61600.0,14.4828,14.501,14.4645,14.4919,61600.0
2014-02-25 12:10:00,15.88,15.9,15.87,15.87,38800.0,14.4919,14.5102,14.4828,14.4828,38800.0
2014-02-25 12:15:00,15.88,15.9,15.88,15.88,60800.0,14.4919,14.5102,14.4919,14.4919,60800.0
2014-02-25 12:20:00,15.87,15.87,15.84,15.87,91200.0,14.4828,14.4828,14.4554,14.4828,91200.0
2014-02-25 12:25:00,15.87,15.88,15.86,15.88,43600.0,14.4828,14.4919,14.4737,14.4919,43600.0
2014-02-25 12:30:00,15.87,15.91,15.87,15.89,69600.0,14.4828,14.5193,14.4828,14.501,69600.0
2014-02-25 12:35:00,15.9,15.9,15.89,15.9,12400.0,14.5102,14.5102,14.501,14.5102,12400.0
2014-02-25 12:40:00,15.9,15.9,15.86,15.86,65600.0,14.5102,14.5102,14.4737,14.4737,65600.0
2014-02-25 12:45:00,15.87,15.9,15.87,15.9,31600.0,14.4828,14.5102,14.4828,14.5102,31600.0
2014-02-25 12:50:00,15.9,15.9,15.9,15.9,9600.0,14.5102,14.5102,14.5102,14.5102,9600.0
2014-02-25 12:55:00,15.9,15.92,15.89,15.9,13600.0,14.5102,14.5284,14.501,14.5102,13600.0
2014-02-25 13:00:00,15.9,15.9,15.88,15.9,27200.0,14.5102,14.5102,14.4919,14.5102,27200.0
2014-02-25 13:05:00,15.9,15.95,15.9,15.94,75200.0,14.5102,14.5558,14.5102,14.5467,75200.0
2014-02-25 13:10:00,15.94,15.95,15.92,15.92,28000.0,14.5467,14.5558,14.5284,14.5284,28000.0
2014-02-25 13:15:00,15.92,15.95,15.92,15.93,25600.0,14.5284,14.5558,14.5284,14.5375,25600.0
2014-02-25 13:20:00,15.93,15.93,15.91,15.93,22000.0,14.5375,14.5375,14.5193,14.5375,22000.0
2014-02-25 13:25:00,15.92,15.94,15.92,15.93,17200.0,14.5284,14.5467,14.5284,14.5375,17200.0
2014-02-25 13:30:00,15.93,15.96,15.92,15.96,67200.0,14.5375,14.5649,14.5284,14.5649,67200.0
2014-02-25 13:35:00,15.95,15.96,15.91,15.91,102000.0,14.5558,14.5649,14.5193,14.5193,102000.0
2014-02-25 13:40:00,15.91,15.92,15.88,15.9,67200.0,14.5193,14.5284,14.4919,14.5102,67200.0
2014-02-25 13:45:00,15.9,15.92,15.87,15.88,62400.0,14.5102,14.5284,14.4828,14.4919,62400.0
2014-02-25 13:50:00,15.87,15.89,15.87,15.89,10800.0,14.4828,14.501,14.4828,14.501,10800.0
2014-02-25 13:55:00,15.89,15.9,15.89,15.89,27600.0,14.501,14.5102,14.501,14.501,27600.0
2014-02-25 14:00:00,15.9,15.91,15.83,15.83,71200.0,14.5102,14.5193,14.4463,14.4463,71200.0
2014-02-25 14:05:00,15.83,15.86,15.8,15.86,115200.0,14.4463,14.4737,14.4189,14.4737,115200.0
2014-02-25 14:10:00,15.86,15.86,15.82,15.85,62800.0,14.4737,14.4737,14.4372,14.4645,62800.0
2014-02-25 14:15:00,15.86,15.87,15.84,15.86,97600.0,14.4737,14.4828,14.4554,14.4737,97600.0
2014-02-25 14:20:00,15.85,15.86,15.83,15.83,76800.0,14.4645,14.4737,14.4463,14.4463,76800.0
2014-02-25 14:25:00,15.83,15.88,15.83,15.87,48400.0,14.4463,14.4919,14.4463,14.4828,48400.0
2014-02-25 14:30:00,15.87,15.87,15.85,15.86,31200.0,14.4828,14.4828,14.4645,14.4737,31200.0
2014-02-25 14:35:00,15.86,15.87,15.84,15.84,9600.0,14.4737,14.4828,14.4554,14.4554,9600.0
2014-02-25 14:40:00,15.85,15.87,15.85,15.85,32000.0,14.4645,14.4828,14.4645,14.4645,32000.0
2014-02-25 14:45:00,15.85,15.87,15.84,15.85,76400.0,14.4645,14.4828,14.4554,14.4645,76400.0
2014-02-25 14:50:00,15.84,15.86,15.81,15.81,94800.0,14.4554,14.4737,14.428,14.428,94800.0
2014-02-25 14:55:00,15.83,15.85,15.83,15.83,24800.0,14.4463,14.4645,14.4463,14.4463,24800.0
2014-02-25 15:00:00,15.84,15.84,15.82,15.84,63200.0,14.4554,14.4554,14.4372,14.4554,63200.0
2014-02-25 15:05:00,15.84,15.84,15.81,15.83,30400.0,14.4554,14.4554,14.428,14.4463,30400.0
2014-02-25 15:10:00,15.82,15.82,15.77,15.78,142000.0,14.4372,14.4372,14.3915,14.4006,142000.0
2014-02-25 15:15:00,15.77,15.79,15.74,15.78,157200.0,14.3915,14.4098,14.3641,14.4006,157200.0
2014-02-25 15:20:00,15.77,15.78,15.75,15.78,52400.0,14.3915,14.4006,14.3733,14.4006,52400.0
2014-02-25 15:25:00,15.78,15.78,15.73,15.74,75200.0,14.4006,14.4006,14.355,14.3641,75200.0
2014-02-25 15:30:00,15.74,15.78,15.74,15.77,50400.0,14.3641,14.4006,14.3641,14.3915,50400.0
2014-02-25 15:35:00,15.77,15.81,15.77,15.81,36000.0,14.3915,14.428,14.3915,14.428,36000.0
2014-02-25 15:40:00,15.8,15.81,15.77,15.77,86000.0,14.4189,14.428,14.3915,14.3915,86000.0
2014-02-25 15:45:00,15.76,15.78,15.74,15.77,192000.0,14.3824,14.4006,14.3641,14.3915,192000.0
2014-02-25 15:50:00,15.78,15.79,15.74,15.75,118400.0,14.4006,14.4098,14.3641,14.3733,118400.0
2014-02-25 15:55:00,15.76,15.82,15.76,15.81,332000.0,14.3824,14.4372,14.3824,14.428,332000.0
2014-02-26 09:30:00,15.9,15.95,15.88,15.88,154400.0,14.5102,14.5558,14.4919,14.4919,154400.0
2014-02-26 09:35:00,15.89,15.92,15.87,15.9,96400.0,14.501,14.5284,14.4828,14.5102,96400.0
2014-02-26 09:40:00,15.89,15.93,15.86,15.86,31200.0,14.501,14.5375,14.4737,14.4737,31200.0
2014-02-26 09:45:00,15.85,15.86,15.82,15.83,64400.0,14.4645,14.4737,14.4372,14.4463,64400.0
2014-02-26 09:50:00,15.82,15.82,15.75,15.77,104800.0,14.4372,14.4372,14.3733,14.3915,104800.0
2014-02-26 09:55:00,15.76,15.78,15.75,15.77,77200.0,14.3824,14.4006,14.3733,14.3915,77200.0
2014-02-26 10:00:00,15.8,15.86,15.78,15.84,176800.0,14.4189,14.4737,14.4006,14.4554,176800.0
2014-02-26 10:05:00,15.85,15.89,15.79,15.82,115200.0,14.4645,14.501,14.4098,14.4372,115200.0
2014-02-26 10:10:00,15.83,15.88,15.82,15.85,35200.0,14.4463,14.4919,14.4372,14.4645,35200.0
2014-02-26 10:15:00,15.85,15.89,15.84,15.86,38400.0,14.4645,14.501,14.4554,14.4737,38400.0
2014-02-26 10:20:00,15.88,15.95,15.87,15.94,110000.0,14.4919,14.5558,14.4828,14.5467,110000.0
2014-02-26 10:25:00,15.95,15.97,15.95,15.96,96000.0,14.5558,14.574,14.5558,14.5649,96000.0
2014-02-26 10:30:00,15.96,15.99,15.96,15.97,100400.0,14.5649,14.5923,14.5649,14.574,100400.0
2014-02-26 10:35:00,15.97,16.01,15.97,15.97,103600.0,14.574,14.6105,14.574,14.574,103600.0
2014-02-26 10:40:00,15.98,16.0,15.96,15.97,56400.0,14.5832,14.6014,14.5649,14.574,56400.0
2014-02-26 10:45:00,15.96,15.97,15.94,15.95,56400.0,14.5649,14.574,14.5467,14.5558,56400.0
2014-02-26 10:50:00,15.96,15.98,15.95,15.96,64800.0,14.5649,14.5832,14.5558,14.5649,64800.0
2014-02-26 10:55:00,15.96,15.96,15.91,15.93,368800.0,14.5649,14.5649,14.5193,14.5375,368800.0
2014-02-26 11:00:00,15.92,15.94,15.92,15.92,53600.0,14.5284,14.5467,14.5284,14.5284,53600.0
2014-02-26 11:05:00,15.92,15.93,15.9,15.92,116800.0,14.5284,14.5375,14.5102,14.5284,116800.0
2014-02-26 11:10:00,15.92,15.96,15.91,15.96,100000.0,14.5284,14.5649,14.5193,14.5649,100000.0
2014-02-26 11:15:00,15.96,15.98,15.96,15.97,32400.0,14.5649,14.5832,14.5649,14.574,32400.0
2014-02-26 11:20:00,15.99,15.99,15.98,15.99,52000.0,14.5923,14.5923,14.5832,14.5923,52000.0
2014-02-26 11:25:00,15.99,15.99,15.97,15.99,17200.0,14.5923,14.5923,14.574,14.5923,17200.0
2014-02-26 11:30:00,15.99,16.01,15.94,15.94,68400.0,14.5923,14.6105,14.5467,14.5467,68400.0
2014-02-26 11:35:00,15.94,15.97,15.93,15.96,16800.0,14.5467,14.574,14.5375,14.5649,16800.0
2014-02-26 11:40:00,15.97,15.98,15.95,15.95,30800.0,14.574,14.5832,14.5558,14.5558,30800.0
2014-02-26 11:45:00,15.95,15.95,15.89,15.9,84400.0,14.5558,14.5558,14.501,14.5102,84400.0
2014-02-26 11:50:00,15.9,15.92,15.9,15.91,28400.0,14.5102,14.5284,14.5102,14.5193,28400.0
2014-02-26 11:55:00,15.91,15.93,15.91,15.92,70000.0,14.5193,14.5375,14.5193,14.5284,70000.0
2014-02-26 12:00:00,15.93,15.94,15.93,15.93,29600.0,14.5375,14.5467,14.5375,14.5375,29600.0
2014-02-26 12:05:00,15.94,15.94,15.93,15.94,11200.0,14.5467,14.5467,14.5375,14.5467,11200.0
2014-02-26 12:10:00,15.95,15.97,15.95,15.95,36400.0,14.5558,14.574,14.5558,14.5558,36400.0
2014-02-26 12:15:00,15.95,15.96,15.94,15.95,76400.0,14.5558,14.5649,14.5467,14.5558,76400.0
2014-02-26 12:20:00,15.96,15.96,15.93,15.94,13600.0,14.5649,14.5649,14.5375,14.5467,13600.0
2014-02-26 12:25:00,15.94,15.96,15.93,15.96,25200.0,14.5467,14.5649,14.5375,14.5649,25200.0
2014-02-26 12:30:00,15.96,16.0,15.96,16.0,54000.0,14.5649,14.6014,14.5649,14.6014,54000.0
2014-02-26 12:35:00,15.99,15.99,15.98,15.99,18800.0,14.5923,14.5923,14.5832,14.5923,18800.0
2014-02-26 12:40:00,15.98,15.99,15.96,15.96,16800.0,14.5832,14.5923,14.5649,14.5649,16800.0
2014-02-26 12:45:00,15.98,15.98,15.97,15.97,2000.0,14.5832,14.5832,14.574,14.574,2000.0
2014-02-26 12:50:00,15.97,15.98,15.97,15.98,12400.0,14.574,14.5832,14.574,14.5832,12400.0
2014-02-26 12:55:00,15.97,15.97,15.96,15.96,11600.0,14.574,14.574,14.5649,14.5649,11600.0
2014-02-26 13:00:00,15.96,15.96,15.9,15.9,34800.0,14.5649,14.5649,14.5102,14.5102,34800.0
2014-02-26 13:05:00,15.9,15.93,15.9,15.92,23200.0,14.5102,14.5375,14.5102,14.5284,23200.0
2014-02-26 13:10:00,15.93,15.94,15.92,15.94,16400.0,14.5375,14.5467,14.5284,14.5467,16400.0
2014-02-26 13:15:00,15.94,15.94,15.92,15.93,14400.0,14.5467,14.5467,14.5284,14.5375,14400.0
2014-02-26 13:20:00,15.93,15.95,15.93,15.95,21200.0,14.5375,14.5558,14.5375,14.5558,21200.0
2014-02-26 13:25:00,15.93,15.96,15.93,15.96,15200.0,14.5375,14.5649,14.5375,14.5649,15200.0
2014-02-26 13:30:00,15.96,15.96,15.93,15.94,49200.0,14.5649,14.5649,14.5375,14.5467,49200.0
2014-02-26 13:35:00,15.94,15.94,15.93,15.94,6800.0,14.5467,14.5467,14.5375,14.5467,6800.0
2014-02-26 13:40:00,15.94,15.97,15.94,15.97,24800.0,14.5467,14.574,14.5467,14.574,24800.0
2014-02-26 13:45:00,15.98,15.99,15.96,15.96,18000.0,14.5832,14.5923,14.5649,14.5649,18000.0
2014-02-26 13:50:00,15.96,15.96,15.95,15.95,8400.0,14.5649,14.5649,14.5558,14.5558,8400.0
2014-02-26 13:55:00,15.95,15.95,15.9,15.9,39200.0,14.5558,14.5558,14.5102,14.5102,39200.0
2014-02-26 14:00:00,15.9,15.93,15.9,15.9,64000.0,14.5102,14.5375,14.5102,14.5102,64000.0
2014-02-26 14:05:00,15.89,15.89,15.82,15.83,96000.0,14.501,14.501,14.4372,14.4463,96000.0
2014-02-26 14:10:00,15.82,15.84,15.8,15.8,52400.0,14.4372,14.4554,14.4189,14.4189,52400.0
2014-02-26 14:15:00,15.81,15.82,15.78,15.78,53200.0,14.428,14.4372,14.4006,14.4006,53200.0
2014-02-26 14:20:00,15.77,15.81,15.77,15.8,57600.0,14.3915,14.428,14.3915,14.4189,57600.0
2014-02-26 14:25:00,15.8,15.8,15.72,15.72,150000.0,14.4189,14.4189,14.3459,14.3459,150000.0
2014-02-26 14:30:00,15.71,15.76,15.69,15.73,84800.0,14.3368,14.3824,14.3185,14.355,84800.0
2014-02-26 14:35:00,15.73,15.76,15.73,15.74,34800.0,14.355,14.3824,14.355,14.3641,34800.0
2014-02-26 14:40:00,15.75,15.79,15.75,15.78,46800.0,14.3733,14.4098,14.3733,14.4006,46800.0
2014-02-26 14:45:00,15.78,15.79,15.75,15.76,44400.0,14.4006,14.4098,14.3733,14.3824,44400.0
2014-02-26 14:50:00,15.77,15.77,15.75,15.76,36800.0,14.3915,14.3915,14.3733,14.3824,36800.0
2014-02-26 14:55:00,15.76,15.8,15.76,15.8,25600.0,14.3824,14.4189,14.3824,14.4189,25600.0
2014-02-26 15:00:00,15.79,15.81,15.77,15.78,86400.0,14.4098,14.428,14.3915,14.4006,86400.0
2014-02-26 15:05:00,15.79,15.8,15.75,15.76,12000.0,14.4098,14.4189,14.3733,14.3824,12000.0
2014-02-26 15:10:00,15.75,15.75,15.7,15.74,124400.0,14.3733,14.3733,14.3276,14.3641,124400.0
2014-02-26 15:15:00,15.74,15.8,15.74,15.75,51200.0,14.3641,14.4189,14.3641,14.3733,51200.0
2014-02-26 15:20:00,15.75,15.78,15.74,15.77,33600.0,14.3733,14.4006,14.3641,14.3915,33600.0
2014-02-26 15:25:00,15.78,15.78,15.74,15.76,18000.0,14.4006,14.4006,14.3641,14.3824,18000.0
2014-02-26 15:30:00,15.77,15.82,15.77,15.81,64800.0,14.3915,14.4372,14.3915,14.428,64800.0
2014-02-26 15:35:00,15.8,15.81,15.79,15.81,12000.0,14.4189,14.428,14.4098,14.428,12000.0
2014-02-26 15:40:00,15.8,15.83,15.8,15.81,76400.0,14.4189,14.4463,14.4189,14.428,76400.0
2014-02-26 15:45:00,15.8,15.8,15.76,15.78,31200.0,14.4189,14.4189,14.3824,14.4006,31200.0
2014-02-26 15:50:00,15.77,15.83,15.77,15.81,66000.0,14.3915,14.4463,14.3915,14.428,66000.0
2014-02-26 15:55:00,15.81,15.84,15.8,15.81,181600.0,14.428,14.4554,14.4189,14.428,181600.0
2014-02-27 09:30:00,15.75,15.81,15.75,15.81,260000.0,14.3733,14.428,14.3733,14.428,260000.0
2014-02-27 09:35:00,15.83,15.87,15.83,15.85,147200.0,14.4463,14.4828,14.4463,14.4645,147200.0
2014-02-27 09:40:00,15.86,15.87,15.8,15.8,74000.0,14.4737,14.4828,14.4189,14.4189,74000.0
2014-02-27 09:45:00,15.8,15.85,15.8,15.82,36000.0,14.4189,14.4645,14.4189,14.4372,36000.0
2014-02-27 09:50:00,15.81,15.81,15.71,15.72,118400.0,14.428,14.428,14.3368,14.3459,118400.0
2014-02-27 09:55:00,15.73,15.79,15.72,15.78,124400.0,14.355,14.4098,14.3459,14.4006,124400.0
2014-02-27 10:00:00,15.79,15.85,15.79,15.81,138400.0,14.4098,14.4645,14.4098,14.428,138400.0
2014-02-27 10:05:00,15.81,15.81,15.73,15.76,150400.0,14.428,14.428,14.355,14.3824,150400.0
2014-02-27 10:10:00,15.75,15.76,15.72,15.73,167200.0,14.3733,14.3824,14.3459,14.355,167200.0
2014-02-27 10:15:00,15.74,15.78,15.72,15.77,221200.0,14.3641,14.4006,14.3459,14.3915,221200.0
2014-02-27 10:20:00,15.77,15.81,15.75,15.81,132000.0,14.3915,14.428,14.3733,14.428,132000.0
2014-02-27 10:25:00,15.81,15.82,15.79,15.79,130000.0,14.428,14.4372,14.4098,14.4098,130000.0
2014-02-27 10:30:00,15.79,15.85,15.79,15.85,134000.0,14.4098,14.4645,14.4098,14.4645,134000.0
2014-02-27 10:35:00,15.85,15.88,15.85,15.86,165200.0,14.4645,14.4919,14.4645,14.4737,165200.0
2014-02-27 10:40:00,15.86,15.86,15.8,15.83,126800.0,14.4737,14.4737,14.4189,14.4463,126800.0
2014-02-27 10:45:00,15.83,15.84,15.81,15.83,108000.0,14.4463,14.4554,14.428,14.4463,108000.0
2014-02-27 10:50:00,15.84,15.88,15.84,15.85,213200.0,14.4554,14.4919,14.4554,14.4645,213200.0
2014-02-27 10:55:00,15.85,15.86,15.82,15.86,112400.0,14.4645,14.4737,14.4372,14.4737,112400.0
2014-02-27 11:00:00,15.86,15.88,15.83,15.88,97600.0,14.4737,14.4919,14.4463,14.4919,97600.0
2014-02-27 11:05:00,15.88,15.91,15.88,15.9,135200.0,14.4919,14.5193,14.4919,14.5102,135200.0
2014-02-27 11:10:00,15.91,15.97,15.9,15.96,342800.0,14.5193,14.574,14.5102,14.5649,342800.0
2014-02-27 11:15:00,15.96,15.98,15.95,15.96,118000.0,14.5649,14.5832,14.5558,14.5649,118000.0
2014-02-27 11:20:00,15.96,15.97,15.94,15.95,117200.0,14.5649,14.574,14.5467,14.5558,117200.0
2014-02-27 11:25:00,15.95,15.97,15.95,15.97,52400.0,14.5558,14.574,14.5558,14.574,52400.0
2014-02-27 11:30:00,15.97,15.97,15.91,15.93,132800.0,14.574,14.574,14.5193,14.5375,132800.0
2014-02-27 11:35:00,15.92,15.93,15.91,15.92,106000.0,14.5284,14.5375,14.5193,14.5284,106000.0
2014-02-27 11:40:00,15.93,15.93,15.92,15.93,25200.0,14.5375,14.5375,14.5284,14.5375,25200.0
2014-02-27 11:45:00,15.93,15.94,15.89,15.91,103200.0,14.5375,14.5467,14.501,14.5193,103200.0
2014-02-27 11:50:00,15.91,15.92,15.9,15.91,59600.0,14.5193,14.5284,14.5102,14.5193,59600.0
2014-02-27 11:55:00,15.91,15.92,15.9,15.92,79600.0,14.5193,14.5284,14.5102,14.5284,79600.0
2014-02-27 12:00:00,15.93,15.95,15.93,15.94,95600.0,14.5375,14.5558,14.5375,14.5467,95600.0
2014-02-27 12:05:00,15.93,15.93,15.87,15.87,61600.0,14.5375,14.5375,14.4828,14.4828,61600.0
2014-02-27 12:10:00,15.87,15.9,15.87,15.9,36000.0,14.4828,14.5102,14.4828,14.5102,36000.0
2014-02-27 12:15:00,15.91,15.94,15.9,15.92,55200.0,14.5193,14.5467,14.5102,14.5284,55200.0
2014-02-27 12:20:00,15.93,15.93,15.9,15.92,78000.0,14.5375,14.5375,14.5102,14.5284,78000.0
2014-02-27 12:25:00,15.92,15.93,15.9,15.93,60000.0,14.5284,14.5375,14.5102,14.5375,60000.0
2014-02-27 12:30:00,15.93,15.93,15.89,15.9,70000.0,14.5375,14.5375,14.501,14.5102,70000.0
2014-02-27 12:35:00,15.9,15.92,15.88,15.9,95600.0,14.5102,14.5284,14.4919,14.5102,95600.0
2014-02-27 12:40:00,15.91,15.94,15.91,15.93,103600.0,14.5193,14.5467,14.5193,14.5375,103600.0
2014-02-27 12:45:00,15.92,15.93,15.92,15.93,8400.0,14.5284,14.5375,14.5284,14.5375,8400.0
2014-02-27 12:50:00,15.91,15.92,15.9,15.92,21600.0,14.5193,14.5284,14.5102,14.5284,21600.0
2014-02-27 12:55:00,15.91,15.93,15.91,15.93,20400.0,14.5193,14.5375,14.5193,14.5375,20400.0
2014-02-27 13:00:00,15.93,15.95,15.92,15.95,82000.0,14.5375,14.5558,14.5284,14.5558,82000.0
2014-02-27 13:05:00,15.95,15.95,15.93,15.95,50000.0,14.5558,14.5558,14.5375,14.5558,50000.0
2014-02-27 13:10:00,15.95,15.95,15.93,15.95,47600.0,14.5558,14.5558,14.5375,14.5558,47600.0
2014-02-27 13:15:00,15.95,15.96,15.94,15.94,70400.0,14.5558,14.5649,14.5467,14.5467,70400.0
2014-02-27 13:20:00,15.94,15.97,15.94,15.97,46000.0,14.5467,14.574,14.5467,14.574,46000.0
2014-02-27 13:25:00,15.97,16.01,15.96,16.0,224000.0,14.574,14.6105,14.5649,14.6014,224000.0
2014-02-27 13:30:00,16.01,16.02,15.99,16.0,180800.0,14.6105,14.6197,14.5923,14.6014,180800.0
2014-02-27 13:35:00,16.01,16.06,16.01,16.05,182800.0,14.6105,14.6562,14.6105,14.647,182800.0
2014-02-27 13:40:00,16.05,16.06,16.04,16.04,80000.0,14.647,14.6562,14.6379,14.6379,80000.0
2014-02-27 13:45:00,16.03,16.05,16.03,16.04,104400.0,14.6288,14.647,14.6288,14.6379,104400.0
2014-02-27 13:50:00,16.04,16.04,16.03,16.03,28400.0,14.6379,14.6379,14.6288,14.6288,28400.0
2014-02-27 13:55:00,16.03,16.04,16.03,16.03,32400.0,14.6288,14.6379,14.6288,14.6288,32400.0
2014-02-27 14:00:00,16.03,16.06,16.03,16.03,60000.0,14.6288,14.6562,14.6288,14.6288,60000.0
2014-02-27 14:05:00,16.03,16.04,16.02,16.04,122000.0,14.6288,14.6379,14.6197,14.6379,122000.0
2014-02-27 14:10:00,16.04,16.05,16.04,16.04,58000.0,14.6379,14.647,14.6379,14.6379,58000.0
2014-02-27 14:15:00,16.04,16.04,16.03,16.03,53600.0,14.6379,14.6379,14.6288,14.6288,53600.0
2014-02-27 14:20:00,16.02,16.03,15.97,15.98,225200.0,14.6197,14.6288,14.574,14.5832,225200.0
2014-02-27 14:25:00,15.98,15.99,15.95,15.95,168400.0,14.5832,14.5923,14.5558,14.5558,168400.0
2014-02-27 14:30:00,15.95,15.99,15.95,15.99,34800.0,14.5558,14.5923,14.5558,14.5923,34800.0
2014-02-27 14:35:00,15.98,15.99,15.96,15.97,37600.0,14.5832,14.5923,14.5649,14.574,37600.0
2014-02-27 14:40:00,15.96,15.97,15.94,15.95,53200.0,14.5649,14.574,14.5467,14.5558,53200.0
2014-02-27 14:45:00,15.95,15.97,15.94,15.96,101200.0,14.5558,14.574,14.5467,14.5649,101200.0
2014-02-27 14:50:00,15.96,15.99,15.96,15.99,128800.0,14.5649,14.5923,14.5649,14.5923,128800.0
2014-02-27 14:55:00,15.99,16.0,15.98,15.98,62800.0,14.5923,14.6014,14.5832,14.5832,62800.0
2014-02-27 15:00:00,15.99,15.99,15.95,15.99,148800.0,14.5923,14.5923,14.5558,14.5923,148800.0
2014-02-27 15:05:00,16.0,16.04,15.99,16.03,222000.0,14.6014,14.6379,14.5923,14.6288,222000.0
2014-02-27 15:10:00,16.03,16.03,16.0,16.02,112800.0,14.6288,14.6288,14.6014,14.6197,112800.0
2014-02-27 15:15:00,16.02,16.04,16.01,16.02,181600.0,14.6197,14.6379,14.6105,14.6197,181600.0
2014-02-27 15:20:00,16.03,16.04,15.99,16.0,144000.0,14.6288,14.6379,14.5923,14.6014,144000.0
2014-02-27 15:25:00,16.01,16.03,16.0,16.03,95600.0,14.6105,14.6288,14.6014,14.6288,95600.0
2014-02-27 15:30:00,16.03,16.04,16.02,16.03,72800.0,14.6288,14.6379,14.6197,14.6288,72800.0
2014-02-27 15:35:00,16.03,16.04,16.02,16.02,89200.0,14.6288,14.6379,14.6197,14.6197,89200.0
2014-02-27 15:40:00,16.02,16.03,16.01,16.03,63200.0,14.6197,14.6288,14.6105,14.6288,63200.0
2014-02-27 15:45:00,16.02,16.02,15.95,15.96,188400.0,14.6197,14.6197,14.5558,14.5649,188400.0
2014-02-27 15:50:00,15.95,15.97,15.94,15.97,279200.0,14.5558,14.574,14.5467,14.574,279200.0
2014-02-27 15:55:00,15.97,16.08,15.97,16.08,476400.0,14.574,14.6744,14.574,14.6744,476400.0
2014-02-28 09:30:00,16.06,16.08,16.05,16.06,168800.0,14.6562,14.6744,14.647,14.6562,168800.0
2014-02-28 09:35:00,16.08,16.13,16.06,16.13,230000.0,14.6744,14.7201,14.6562,14.7201,230000.0
2014-02-28 09:40:00,16.14,16.23,16.13,16.2,287600.0,14.7292,14.8113,14.7201,14.7839,287600.0
2014-02-28 09:45:00,16.2,16.2,16.16,16.17,125600.0,14.7839,14.7839,14.7474,14.7566,125600.0
2014-02-28 09:50:00,16.17,16.19,16.17,16.19,126000.0,14.7566,14.7748,14.7566,14.7748,126000.0
2014-02-28 09:55:00,16.2,16.23,16.19,16.21,128000.0,14.7839,14.8113,14.7748,14.7931,128000.0
2014-02-28 10:00:00,16.23,16.32,16.23,16.32,336800.0,14.8113,14.8934,14.8113,14.8934,336800.0
2014-02-28 10:05:00,16.31,16.31,16.28,16.28,98400.0,14.8843,14.8843,14.8569,14.8569,98400.0
2014-02-28 10:10:00,16.28,16.34,16.28,16.34,170400.0,14.8569,14.9117,14.8569,14.9117,170400.0
2014-02-28 10:15:00,16.35,16.35,16.31,16.31,227600.0,14.9208,14.9208,14.8843,14.8843,227600.0
2014-02-28 10:20:00,16.32,16.34,16.31,16.34,151200.0,14.8934,14.9117,14.8843,14.9117,151200.0
2014-02-28 10:25:00,16.34,16.36,16.33,16.34,216800.0,14.9117,14.9299,14.9026,14.9117,216800.0
2014-02-28 10:30:00,16.34,16.37,16.33,16.36,111200.0,14.9117,14.9391,14.9026,14.9299,111200.0
2014-02-28 10:35:00,16.35,16.36,16.31,16.31,202800.0,14.9208,14.9299,14.8843,14.8843,202800.0
2014-02-28 10:40:00,16.31,16.32,16.29,16.3,222400.0,14.8843,14.8934,14.8661,14.8752,222400.0
2014-02-28 10:45:00,16.31,16.34,16.3,16.33,144400.0,14.8843,14.9117,14.8752,14.9026,144400.0
2014-02-28 10:50:00,16.33,16.35,16.32,16.32,97600.0,14.9026,14.9208,14.8934,14.8934,97600.0
2014-02-28 10:55:00,16.32,16.33,16.31,16.32,58000.0,14.8934,14.9026,14.8843,14.8934,58000.0
2014-02-28 11:00:00,16.32,16.32,16.27,16.27,107200.0,14.8934,14.8934,14.8478,14.8478,107200.0
2014-02-28 11:05:00,16.28,16.28,16.26,16.28,90800.0,14.8569,14.8569,14.8387,14.8569,90800.0
2014-02-28 11:10:00,16.28,16.3,16.27,16.27,26000.0,14.8569,14.8752,14.8478,14.8478,26000.0
2014-02-28 11:15:00,16.27,16.3,16.27,16.28,34400.0,14.8478,14.8752,14.8478,14.8569,34400.0
2014-02-28 11:20:00,16.28,16.3,16.28,16.28,81600.0,14.8569,14.8752,14.8569,14.8569,81600.0
2014-02-28 11:25:00,16.29,16.31,16.28,16.3,82000.0,14.8661,14.8843,14.8569,14.8752,82000.0
2014-02-28 11:30:00,16.31,16.33,16.3,16.33,84000.0,14.8843,14.9026,14.8752,14.9026,84000.0
2014-02-28 11:35:00,16.33,16.36,16.33,16.33,75600.0,14.9026,14.9299,14.9026,14.9026,75600.0
2014-02-28 11:40:00,16.34,16.35,16.33,16.35,225600.0,14.9117,14.9208,14.9026,14.9208,225600.0
2014-02-28 11:45:00,16.35,16.36,16.35,16.36,112000.0,14.9208,14.9299,14.9208,14.9299,112000.0
2014-02-28 11:50:00,16.35,16.41,16.35,16.39,142800.0,14.9208,14.9756,14.9208,14.9573,142800.0
2014-02-28 11:55:00,16.4,16.41,16.39,16.39,79600.0,14.9665,14.9756,14.9573,14.9573,79600.0
2014-02-28 12:00:00,16.39,16.39,16.37,16.39,72800.0,14.9573,14.9573,14.9391,14.9573,72800.0
2014-02-28 12:05:00,16.39,16.39,16.36,16.37,53200.0,14.9573,14.9573,14.9299,14.9391,53200.0
2014-02-28 12:10:00,16.37,16.37,16.36,16.37,56400.0,14.9391,14.9391,14.9299,14.9391,56400.0
2014-02-28 12:15:00,16.38,16.39,16.37,16.39,38000.0,14.9482,14.9573,14.9391,14.9573,38000.0
2014-02-28 12:20:00,16.39,16.39,16.37,16.37,55200.0,14.9573,14.9573,14.9391,14.9391,55200.0
2014-02-28 12:25:00,16.38,16.39,16.37,16.39,19600.0,14.9482,14.9573,14.9391,14.9573,19600.0
2014-02-28 12:30:00,16.39,16.41,16.39,16.4,38400.0,14.9573,14.9756,14.9573,14.9665,38400.0
2014-02-28 12:35:00,16.4,16.4,16.39,16.39,40000.0,14.9665,14.9665,14.9573,14.9573,40000.0
2014-02-28 12:40:00,16.39,16.39,16.38,16.39,66000.0,14.9573,14.9573,14.9482,14.9573,66000.0
2014-02-28 12:45:00,16.39,16.39,16.37,16.38,49600.0,14.9573,14.9573,14.9391,14.9482,49600.0
2014-02-28 12:50:00,16.38,16.39,16.38,16.38,64800.0,14.9482,14.9573,14.9482,14.9482,64800.0
2014-02-28 12:55:00,16.38,16.38,16.37,16.38,44800.0,14.9482,14.9482,14.9391,14.9482,44800.0
2014-02-28 13:00:00,16.38,16.39,16.37,16.38,35600.0,14.9482,14.9573,14.9391,14.9482,35600.0
2014-02-28 13:05:00,16.38,16.39,16.38,16.38,18800.0,14.9482,14.9573,14.9482,14.9482,18800.0
2014-02-28 13:10:00,16.39,16.39,16.38,16.38,20400.0,14.9573,14.9573,14.9482,14.9482,20400.0
2014-02-28 13:15:00,16.39,16.4,16.38,16.4,34800.0,14.9573,14.9665,14.9482,14.9665,34800.0
2014-02-28 13:20:00,16.4,16.41,16.39,16.39,96800.0,14.9665,14.9756,14.9573,14.9573,96800.0
2014-02-28 13:25:00,16.39,16.41,16.39,16.4,58800.0,14.9573,14.9756,14.9573,14.9665,58800.0
2014-02-28 13:30:00,16.4,16.41,16.39,16.4,94400.0,14.9665,14.9756,14.9573,14.9665,94400.0
2014-02-28 13:35:00,16.4,16.41,16.4,16.4,40400.0,14.9665,14.9756,14.9665,14.9665,40400.0
2014-02-28 13:40:00,16.4,16.4,16.38,16.39,46400.0,14.9665,14.9665,14.9482,14.9573,46400.0
2014-02-28 13:45:00,16.38,16.38,16.34,16.35,115600.0,14.9482,14.9482,14.9117,14.9208,115600.0
2014-02-28 13:50:00,16.36,16.36,16.33,16.35,109600.0,14.9299,14.9299,14.9026,14.9208,109600.0
2014-02-28 13:55:00,16.34,16.35,16.34,16.34,96400.0,14.9117,14.9208,14.9117,14.9117,96400.0
2014-02-28 14:00:00,16.34,16.34,16.31,16.32,140800.0,14.9117,14.9117,14.8843,14.8934,140800.0
2014-02-28 14:05:00,16.32,16.32,16.29,16.3,109600.0,14.8934,14.8934,14.8661,14.8752,109600.0
2014-02-28 14:10:00,16.3,16.31,16.28,16.3,135200.0,14.8752,14.8843,14.8569,14.8752,135200.0
2014-02-28 14:15:00,16.29,16.32,16.29,16.32,71200.0,14.8661,14.8934,14.8661,14.8934,71200.0
2014-02-28 14:20:00,16.31,16.32,16.3,16.3,46800.0,14.8843,14.8934,14.8752,14.8752,46800.0
2014-02-28 14:25:00,16.3,16.32,16.29,16.32,40800.0,14.8752,14.8934,14.8661,14.8934,40800.0
2014-02-28 14:30:00,16.32,16.32,16.3,16.3,49200.0,14.8934,14.8934,14.8752,14.8752,49200.0
2014-02-28 14:35:00,16.3,16.3,16.23,16.24,200800.0,14.8752,14.8752,14.8113,14.8204,200800.0
2014-02-28 14:40:00,16.24,16.26,16.21,16.22,164400.0,14.8204,14.8387,14.7931,14.8022,164400.0
2014-02-28 14:45:00,16.22,16.22,16.14,16.17,355200.0,14.8022,14.8022,14.7292,14.7566,355200.0
2014-02-28 14:50:00,16.16,16.17,16.13,16.15,296800.0,14.7474,14.7566,14.7201,14.7383,296800.0
2014-02-28 14:55:00,16.15,16.15,16.11,16.12,340800.0,14.7383,14.7383,14.7018,14.7109,340800.0
2014-02-28 15:00:00,16.12,16.13,15.99,16.07,575200.0,14.7109,14.7201,14.5923,14.6653,575200.0
2014-02-28 15:05:00,16.07,16.07,15.92,15.92,436800.0,14.6653,14.6653,14.5284,14.5284,436800.0
2014-02-28 15:10:00,15.93,15.98,15.87,15.97,618400.0,14.5375,14.5832,14.4828,14.574,618400.0
2014-02-28 15:15:00,15.98,16.03,15.96,16.0,267600.0,14.5832,14.6288,14.5649,14.6014,267600.0
2014-02-28 15:20:00,15.99,16.07,15.99,16.05,274800.0,14.5923,14.6653,14.5923,14.647,274800.0
2014-02-28 15:25:00,16.04,16.06,16.01,16.06,167200.0,14.6379,14.6562,14.6105,14.6562,167200.0
2014-02-28 15:30:00,16.05,16.14,16.05,16.12,360400.0,14.647,14.7292,14.647,14.7109,360400.0
2014-02-28 15:35:00,16.12,16.13,16.09,16.11,147600.0,14.7109,14.7201,14.6836,14.7018,147600.0
2014-02-28 15:40:00,16.11,16.2,16.11,16.18,259600.0,14.7018,14.7839,14.7018,14.7657,259600.0
2014-02-28 15:45:00,16.18,16.18,16.1,16.11,236000.0,14.7657,14.7657,14.6927,14.7018,236000.0
2014-02-28 15:50:00,16.12,16.15,16.11,16.13,280400.0,14.7109,14.7383,14.7018,14.7201,280400.0
2014-02-28 15:55:00,16.13,16.22,16.13,16.2,318000.0,14.7201,14.8022,14.7201,14.7839,318000.0
2014-03-03 09:30:00,15.77,15.84,15.7,15.83,441200.0,14.3915,14.4554,14.3276,14.4463,441200.0
2014-03-03 09:35:00,15.83,15.94,15.83,15.93,282000.0,14.4463,14.5467,14.4463,14.5375,282000.0
2014-03-03 09:40:00,15.93,15.96,15.87,15.9,270800.0,14.5375,14.5649,14.4828,14.5102,270800.0
2014-03-03 09:45:00,15.9,15.93,15.88,15.91,151600.0,14.5102,14.5375,14.4919,14.5193,151600.0
2014-03-03 09:50:00,15.91,15.94,15.87,15.93,240800.0,14.5193,14.5467,14.4828,14.5375,240800.0
2014-03-03 09:55:00,15.93,15.94,15.83,15.9,160800.0,14.5375,14.5467,14.4463,14.5102,160800.0
2014-03-03 10:00:00,15.93,15.97,15.83,15.87,394800.0,14.5375,14.574,14.4463,14.4828,394800.0
2014-03-03 10:05:00,15.87,15.9,15.84,15.84,198000.0,14.4828,14.5102,14.4554,14.4554,198000.0
2014-03-03 10:10:00,15.83,15.84,15.76,15.77,240000.0,14.4463,14.4554,14.3824,14.3915,240000.0
2014-03-03 10:15:00,15.77,15.78,15.72,15.77,328800.0,14.3915,14.4006,14.3459,14.3915,328800.0
2014-03-03 10:20:00,15.77,15.78,15.73,15.74,186800.0,14.3915,14.4006,14.355,14.3641,186800.0
2014-03-03 10:25:00,15.74,15.84,15.73,15.82,298800.0,14.3641,14.4554,14.355,14.4372,298800.0
2014-03-03 10:30:00,15.81,15.83,15.78,15.79,97200.0,14.428,14.4463,14.4006,14.4098,97200.0
2014-03-03 10:35:00,15.78,15.79,15.75,15.78,81200.0,14.4006,14.4098,14.3733,14.4006,81200.0
2014-03-03 10:40:00,15.77,15.83,15.77,15.81,210800.0,14.3915,14.4463,14.3915,14.428,210800.0
2014-03-03 10:45:00,15.81,15.82,15.77,15.79,112400.0,14.428,14.4372,14.3915,14.4098,112400.0
2014-03-03 10:50:00,15.79,15.83,15.79,15.81,158400.0,14.4098,14.4463,14.4098,14.428,158400.0
2014-03-03 10:55:00,15.81,15.88,15.81,15.87,402000.0,14.428,14.4919,14.428,14.4828,402000.0
2014-03-03 11:00:00,15.87,15.88,15.81,15.82,110800.0,14.4828,14.4919,14.428,14.4372,110800.0
2014-03-03 11:05:00,15.82,15.82,15.7,15.72,485600.0,14.4372,14.4372,14.3276,14.3459,485600.0
2014-03-03 11:10:00,15.72,15.74,15.69,15.72,236400.0,14.3459,14.3641,14.3185,14.3459,236400.0
2014-03-03 11:15:00,15.71,15.72,15.7,15.72,115600.0,14.3368,14.3459,14.3276,14.3459,115600.0
2014-03-03 11:20:00,15.72,15.78,15.72,15.76,161600.0,14.3459,14.4006,14.3459,14.3824,161600.0
2014-03-03 11:25:00,15.76,15.79,15.73,15.74,123600.0,14.3824,14.4098,14.355,14.3641,123600.0
2014-03-03 11:30:00,15.74,15.75,15.7,15.72,199200.0,14.3641,14.3733,14.3276,14.3459,199200.0
2014-03-03 11:35:00,15.73,15.73,15.7,15.7,95600.0,14.355,14.355,14.3276,14.3276,95600.0
2014-03-03 11:40:00,15.69,15.75,15.68,15.7,304800.0,14.3185,14.3733,14.3094,14.3276,304800.0
2014-03-03 11:45:00,15.7,15.7,15.63,15.66,275600.0,14.3276,14.3276,14.2638,14.2911,275600.0
2014-03-03 11:50:00,15.67,15.67,15.65,15.67,57200.0,14.3003,14.3003,14.282,14.3003,57200.0
2014-03-03 11:55:00,15.67,15.67,15.61,15.61,190000.0,14.3003,14.3003,14.2455,14.2455,190000.0
2014-03-03 12:00:00,15.61,15.62,15.56,15.58,335600.0,14.2455,14.2546,14.1999,14.2181,335600.0
2014-03-03 12:05:00,15.58,15.62,15.56,15.58,312400.0,14.2181,14.2546,14.1999,14.2181,312400.0
2014-03-03 12:10:00,15.58,15.72,15.53,15.68,718800.0,14.2181,14.3459,14.1725,14.3094,718800.0
2014-03-03 12:15:00,15.68,15.69,15.63,15.63,356000.0,14.3094,14.3185,14.2638,14.2638,356000.0
2014-03-03 12:20:00,15.63,15.7,15.63,15.7,271600.0,14.2638,14.3276,14.2638,14.3276,271600.0
2014-03-03 12:25:00,15.7,15.72,15.67,15.67,83200.0,14.3276,14.3459,14.3003,14.3003,83200.0
2014-03-03 12:30:00,15.67,15.7,15.65,15.68,86800.0,14.3003,14.3276,14.282,14.3094,86800.0
2014-03-03 12:35:00,15.69,15.73,15.69,15.71,120400.0,14.3185,14.355,14.3185,14.3368,120400.0
2014-03-03 12:40:00,15.69,15.7,15.65,15.69,70800.0,14.3185,14.3276,14.282,14.3185,70800.0
2014-03-03 12:45:00,15.69,15.69,15.66,15.67,58000.0,14.3185,14.3185,14.2911,14.3003,58000.0
2014-03-03 12:50:00,15.69,15.69,15.67,15.67,31200.0,14.3185,14.3185,14.3003,14.3003,31200.0
2014-03-03 12:55:00,15.67,15.72,15.66,15.71,100800.0,14.3003,14.3459,14.2911,14.3368,100800.0
2014-03-03 13:00:00,15.71,15.77,15.71,15.77,190800.0,14.3368,14.3915,14.3368,14.3915,190800.0
2014-03-03 13:05:00,15.76,15.77,15.75,15.77,60400.0,14.3824,14.3915,14.3733,14.3915,60400.0
2014-03-03 13:10:00,15.77,15.77,15.74,15.76,87600.0,14.3915,14.3915,14.3641,14.3824,87600.0
2014-03-03 13:15:00,15.77,15.79,15.77,15.78,115600.0,14.3915,14.4098,14.3915,14.4006,115600.0
2014-03-03 13:20:00,15.78,15.8,15.78,15.8,50400.0,14.4006,14.4189,14.4006,14.4189,50400.0
2014-03-03 13:25:00,15.79,15.82,15.77,15.77,78000.0,14.4098,14.4372,14.3915,14.3915,78000.0
2014-03-03 13:30:00,15.76,15.76,15.72,15.74,68400.0,14.3824,14.3824,14.3459,14.3641,68400.0
2014-03-03 13:35:00,15.75,15.76,15.74,15.76,274800.0,14.3733,14.3824,14.3641,14.3824,274800.0
2014-03-03 13:40:00,15.76,15.78,15.75,15.77,78800.0,14.3824,14.4006,14.3733,14.3915,78800.0
2014-03-03 13:45:00,15.77,15.78,15.75,15.77,39600.0,14.3915,14.4006,14.3733,14.3915,39600.0
2014-03-03 13:50:00,15.77,15.78,15.76,15.77,75600.0,14.3915,14.4006,14.3824,14.3915,75600.0
2014-03-03 13:55:00,15.77,15.86,15.77,15.82,198000.0,14.3915,14.4737,14.3915,14.4372,198000.0
2014-03-03 14:00:00,15.83,15.84,15.81,15.82,65600.0,14.4463,14.4554,14.428,14.4372,65600.0
2014-03-03 14:05:00,15.81,15.83,15.81,15.82,53600.0,14.428,14.4463,14.428,14.4372,53600.0
2014-03-03 14:10:00,15.82,15.86,15.82,15.86,97200.0,14.4372,14.4737,14.4372,14.4737,97200.0
2014-03-03 14:15:00,15.86,15.87,15.81,15.82,107600.0,14.4737,14.4828,14.428,14.4372,107600.0
2014-03-03 14:20:00,15.81,15.85,15.81,15.82,121200.0,14.428,14.4645,14.428,14.4372,121200.0
2014-03-03 14:25:00,15.82,15.84,15.77,15.77,194000.0,14.4372,14.4554,14.3915,14.3915,194000.0
2014-03-03 14:30:00,15.78,15.81,15.74,15.81,196400.0,14.4006,14.428,14.3641,14.428,196400.0
2014-03-03 14:35:00,15.81,15.83,15.8,15.81,59200.0,14.428,14.4463,14.4189,14.428,59200.0
2014-03-03 14:40:00,15.81,15.86,15.8,15.85,109600.0,14.428,14.4737,14.4189,14.4645,109600.0
2014-03-03 14:45:00,15.85,15.91,15.85,15.9,113600.0,14.4645,14.5193,14.4645,14.5102,113600.0
2014-03-03 14:50:00,15.9,15.9,15.88,15.89,56400.0,14.5102,14.5102,14.4919,14.501,56400.0
2014-03-03 14:55:00,15.89,15.89,15.83,15.84,34400.0,14.501,14.501,14.4463,14.4554,34400.0
2014-03-03 15:00:00,15.84,15.84,15.8,15.8,58000.0,14.4554,14.4554,14.4189,14.4189,58000.0
2014-03-03 15:05:00,15.8,15.81,15.77,15.79,189600.0,14.4189,14.428,14.3915,14.4098,189600.0
2014-03-03 15:10:00,15.79,15.8,15.72,15.74,186400.0,14.4098,14.4189,14.3459,14.3641,186400.0
2014-03-03 15:15:00,15.74,15.77,15.71,15.76,62400.0,14.3641,14.3915,14.3368,14.3824,62400.0
2014-03-03 15:20:00,15.76,15.77,15.72,15.75,132800.0,14.3824,14.3915,14.3459,14.3733,132800.0
2014-03-03 15:25:00,15.75,15.77,15.68,15.75,272800.0,14.3733,14.3915,14.3094,14.3733,272800.0
2014-03-03 15:30:00,15.74,15.74,15.71,15.73,224800.0,14.3641,14.3641,14.3368,14.355,224800.0
2014-03-03 15:35:00,15.74,15.78,15.74,15.76,133600.0,14.3641,14.4006,14.3641,14.3824,133600.0
2014-03-03 15:40:00,15.76,15.8,15.74,15.79,289200.0,14.3824,14.4189,14.3641,14.4098,289200.0
2014-03-03 15:45:00,15.8,15.83,15.75,15.76,241600.0,14.4189,14.4463,14.3733,14.3824,241600.0
2014-03-03 15:50:00,15.76,15.8,15.75,15.77,246400.0,14.3824,14.4189,14.3733,14.3915,246400.0
2014-03-03 15:55:00,15.78,15.83,15.76,15.83,291600.0,14.4006,14.4463,14.3824,14.4463,291600.0
2014-03-04 09:30:00,16.32,16.39,16.31,16.35,440400.0,14.8934,14.9573,14.8843,14.9208,440400.0
2014-03-04 09:35:00,16.36,16.38,16.34,16.36,161200.0,14.9299,14.9482,14.9117,14.9299,161200.0
2014-03-04 09:40:00,16.36,16.37,16.31,16.32,142000.0,14.9299,14.9391,14.8843,14.8934,142000.0
2014-03-04 09:45:00,16.33,16.38,16.33,16.38,99200.0,14.9026,14.9482,14.9026,14.9482,99200.0
2014-03-04 09:50:00,16.38,16.43,16.37,16.4,150800.0,14.9482,14.9938,14.9391,14.9665,150800.0
2014-03-04 09:55:00,16.41,16.43,16.4,16.42,54400.0,14.9756,14.9938,14.9665,14.9847,54400.0
2014-03-04 10:00:00,16.43,16.45,16.37,16.37,126000.0,14.9938,15.0121,14.9391,14.9391,126000.0
2014-03-04 10:05:00,16.38,16.4,16.36,16.39,61600.0,14.9482,14.9665,14.9299,14.9573,61600.0
2014-03-04 10:10:00,16.39,16.43,16.39,16.43,80000.0,14.9573,14.9938,14.9573,14.9938,80000.0
2014-03-04 10:15:00,16.44,16.45,16.4,16.42,71200.0,15.003,15.0121,14.9665,14.9847,71200.0
2014-03-04 10:20:00,16.43,16.46,16.41,16.41,150400.0,14.9938,15.0212,14.9756,14.9756,150400.0
2014-03-04 10:25:00,16.43,16.44,16.43,16.44,48800.0,14.9938,15.003,14.9938,15.003,48800.0
2014-03-04 10:30:00,16.45,16.45,16.43,16.45,62400.0,15.0121,15.0121,14.9938,15.0121,62400.0
2014-03-04 10:35:00,16.46,16.47,16.43,16.47,101600.0,15.0212,15.0303,14.9938,15.0303,101600.0
2014-03-04 10:40:00,16.47,16.5,16.47,16.47,72400.0,15.0303,15.0577,15.0303,15.0303,72400.0
2014-03-04 10:45:00,16.47,16.49,16.45,16.46,88000.0,15.0303,15.0486,15.0121,15.0212,88000.0
2014-03-04 10:50:00,16.45,16.47,16.45,16.46,42800.0,15.0121,15.0303,15.0121,15.0212,42800.0
2014-03-04 10:55:00,16.46,16.47,16.45,16.47,33600.0,15.0212,15.0303,15.0121,15.0303,33600.0
2014-03-04 11:00:00,16.47,16.48,16.46,16.48,39600.0,15.0303,15.0395,15.0212,15.0395,39600.0
2014-03-04 11:05:00,16.48,16.48,16.46,16.47,64800.0,15.0395,15.0395,15.0212,15.0303,64800.0
2014-03-04 11:10:00,16.47,16.47,16.46,16.47,20000.0,15.0303,15.0303,15.0212,15.0303,20000.0
2014-03-04 11:15:00,16.47,16.49,16.47,16.48,54400.0,15.0303,15.0486,15.0303,15.0395,54400.0
2014-03-04 11:20:00,16.48,16.5,16.48,16.49,82800.0,15.0395,15.0577,15.0395,15.0486,82800.0
2014-03-04 11:25:00,16.49,16.49,16.47,16.48,51600.0,15.0486,15.0486,15.0303,15.0395,51600.0
2014-03-04 11:30:00,16.48,16.48,16.44,16.46,97200.0,15.0395,15.0395,15.003,15.0212,97200.0
2014-03-04 11:35:00,16.46,16.47,16.43,16.43,125600.0,15.0212,15.0303,14.9938,14.9938,125600.0
2014-03-04 11:40:00,16.44,16.44,16.42,16.43,24000.0,15.003,15.003,14.9847,14.9938,24000.0
2014-03-04 11:45:00,16.44,16.46,16.44,16.46,44800.0,15.003,15.0212,15.003,15.0212,44800.0
2014-03-04 11:50:00,16.46,16.48,16.46,16.48,43200.0,15.0212,15.0395,15.0212,15.0395,43200.0
2014-03-04 11:55:00,16.47,16.47,16.45,16.46,46000.0,15.0303,15.0303,15.0121,15.0212,46000.0
2014-03-04 12:00:00,16.46,16.48,16.46,16.46,50400.0,15.0212,15.0395,15.0212,15.0212,50400.0
2014-03-04 12:05:00,16.47,16.47,16.46,16.47,9200.0,15.0303,15.0303,15.0212,15.0303,9200.0
2014-03-04 12:10:00,16.47,16.49,16.47,16.49,80400.0,15.0303,15.0486,15.0303,15.0486,80400.0
2014-03-04 12:15:00,16.5,16.53,16.49,16.52,89600.0,15.0577,15.0851,15.0486,15.076,89600.0
2014-03-04 12:20:00,16.53,16.54,16.5,16.51,77600.0,15.0851,15.0942,15.0577,15.0668,77600.0
2014-03-04 12:25:00,16.52,16.54,16.52,16.53,20000.0,15.076,15.0942,15.076,15.0851,20000.0
2014-03-04 12:30:00,16.53,16.53,16.5,16.5,43600.0,15.0851,15.0851,15.0577,15.0577,43600.0
2014-03-04 12:35:00,16.51,16.54,16.5,16.53,100800.0,15.0668,15.0942,15.0577,15.0851,100800.0
2014-03-04 12:40:00,16.52,16.53,16.49,16.5,59200.0,15.076,15.0851,15.0486,15.0577,59200.0
2014-03-04 12:45:00,16.5,16.52,16.5,16.5,12400.0,15.0577,15.076,15.0577,15.0577,12400.0
2014-03-04 12:50:00,16.5,16.51,16.48,16.48,44000.0,15.0577,15.0668,15.0395,15.0395,44000.0
2014-03-04 12:55:00,16.49,16.51,16.49,16.51,21600.0,15.0486,15.0668,15.0486,15.0668,21600.0
2014-03-04 13:00:00,16.5,16.51,16.5,16.5,30400.0,15.0577,15.0668,15.0577,15.0577,30400.0
2014-03-04 13:05:00,16.51,16.53,16.49,16.5,40400.0,15.0668,15.0851,15.0486,15.0577,40400.0
2014-03-04 13:10:00,16.5,16.52,16.5,16.5,20800.0,15.0577,15.076,15.0577,15.0577,20800.0
2014-03-04 13:15:00,16.51,16.53,16.5,16.52,75600.0,15.0668,15.0851,15.0577,15.076,75600.0
2014-03-04 13:20:00,16.51,16.52,16.5,16.5,29600.0,15.0668,15.076,15.0577,15.0577,29600.0
2014-03-04 13:25:00,16.5,16.53,16.5,16.52,31600.0,15.0577,15.0851,15.0577,15.076,31600.0
2014-03-04 13:30:00,16.53,16.53,16.52,16.52,32000.0,15.0851,15.0851,15.076,15.076,32000.0
2014-03-04 13:35:00,16.52,16.54,16.51,16.54,31200.0,15.076,15.0942,15.0668,15.0942,31200.0
2014-03-04 13:40:00,16.53,16.54,16.52,16.53,51200.0,15.0851,15.0942,15.076,15.0851,51200.0
2014-03-04 13:45:00,16.53,16.55,16.46,16.46,188800.0,15.0851,15.1033,15.0212,15.0212,188800.0
2014-03-04 13:50:00,16.45,16.49,16.42,16.45,241600.0,15.0121,15.0486,14.9847,15.0121,241600.0
2014-03-04 13:55:00,16.46,16.49,16.45,16.46,74000.0,15.0212,15.0486,15.0121,15.0212,74000.0
2014-03-04 14:00:00,16.46,16.46,16.41,16.43,156800.0,15.0212,15.0212,14.9756,14.9938,156800.0
2014-03-04 14:05:00,16.43,16.46,16.41,16.46,131600.0,14.9938,15.0212,14.9756,15.0212,131600.0
2014-03-04 14:10:00,16.46,16.49,16.44,16.48,98000.0,15.0212,15.0486,15.003,15.0395,98000.0
2014-03-04 14:15:00,16.49,16.49,16.45,16.46,108000.0,15.0486,15.0486,15.0121,15.0212,108000.0
2014-03-04 14:20:00,16.46,16.5,16.46,16.48,74800.0,15.0212,15.0577,15.0212,15.0395,74800.0
2014-03-04 14:25:00,16.47,16.48,16.46,16.48,50000.0,15.0303,15.0395,15.0212,15.0395,50000.0
2014-03-04 14:30:00,16.49,16.52,16.48,16.5,122400.0,15.0486,15.076,15.0395,15.0577,122400.0
2014-03-04 14:35:00,16.5,16.5,16.44,16.46,130400.0,15.0577,15.0577,15.003,15.0212,130400.0
2014-03-04 14:40:00,16.47,16.49,16.47,16.49,66400.0,15.0303,15.0486,15.0303,15.0486,66400.0
2014-03-04 14:45:00,16.49,16.5,16.48,16.48,71200.0,15.0486,15.0577,15.0395,15.0395,71200.0
2014-03-04 14:50:00,16.49,16.52,16.49,16.5,77200.0,15.0486,15.076,15.0486,15.0577,77200.0
2014-03-04 14:55:00,16.51,16.56,16.51,16.54,113200.0,15.0668,15.1125,15.0668,15.0942,113200.0
2014-03-04 15:00:00,16.54,16.56,16.53,16.55,138000.0,15.0942,15.1125,15.0851,15.1033,138000.0
2014-03-04 15:05:00,16.54,16.56,16.54,16.55,68400.0,15.0942,15.1125,15.0942,15.1033,68400.0
2014-03-04 15:10:00,16.55,16.57,16.55,16.56,109600.0,15.1033,15.1216,15.1033,15.1125,109600.0
2014-03-04 15:15:00,16.55,16.61,16.54,16.6,144400.0,15.1033,15.1581,15.0942,15.149,144400.0
2014-03-04 15:20:00,16.6,16.61,16.59,16.61,102400.0,15.149,15.1581,15.1398,15.1581,102400.0
2014-03-04 15:25:00,16.6,16.6,16.57,16.59,370800.0,15.149,15.149,15.1216,15.1398,370800.0
2014-03-04 15:30:00,16.59,16.59,16.58,16.59,53200.0,15.1398,15.1398,15.1307,15.1398,53200.0
2014-03-04 15:35:00,16.59,16.6,16.56,16.56,106000.0,15.1398,15.149,15.1125,15.1125,106000.0
2014-03-04 15:40:00,16.57,16.62,16.57,16.62,121200.0,15.1216,15.1672,15.1216,15.1672,121200.0
2014-03-04 15:45:00,16.61,16.62,16.55,16.56,156800.0,15.1581,15.1672,15.1033,15.1125,156800.0
2014-03-04 15:50:00,16.56,16.57,16.56,16.57,136400.0,15.1125,15.1216,15.1125,15.1216,136400.0
2014-03-04 15:55:00,16.57,16.57,16.54,16.54,261600.0,15.1216,15.1216,15.0942,15.0942,261600.0
2014-03-05 09:30:00,16.55,16.57,16.5,16.51,114400.0,15.1033,15.1216,15.0577,15.0668,114400.0
2014-03-05 09:35:00,16.52,16.56,16.51,16.54,106000.0,15.076,15.1125,15.0668,15.0942,106000.0
2014-03-05 09:40:00,16.53,16.6,16.51,16.59,112800.0,15.0851,15.149,15.0668,15.1398,112800.0
2014-03-05 09:45:00,16.59,16.6,16.56,16.56,304800.0,15.1398,15.149,15.1125,15.1125,304800.0
2014-03-05 09:50:00,16.57,16.6,16.56,16.59,96800.0,15.1216,15.149,15.1125,15.1398,96800.0
2014-03-05 09:55:00,16.59,16.6,16.5,16.52,295200.0,15.1398,15.149,15.0577,15.076,295200.0
2014-03-05 10:00:00,16.52,16.52,16.49,16.52,39600.0,15.076,15.076,15.0486,15.076,39600.0
2014-03-05 10:05:00,16.53,16.59,16.53,16.58,110800.0,15.0851,15.1398,15.0851,15.1307,110800.0
2014-03-05 10:10:00,16.58,16.59,16.56,16.57,26000.0,15.1307,15.1398,15.1125,15.1216,26000.0
2014-03-05 10:15:00,16.58,16.59,16.55,16.56,132800.0,15.1307,15.1398,15.1033,15.1125,132800.0
2014-03-05 10:20:00,16.56,16.59,16.56,16.58,101600.0,15.1125,15.1398,15.1125,15.1307,101600.0
2014-03-05 10:25:00,16.59,16.63,16.57,16.6,146800.0,15.1398,15.1763,15.1216,15.149,146800.0
2014-03-05 10:30:00,16.6,16.62,16.6,16.61,80800.0,15.149,15.1672,15.149,15.1581,80800.0
2014-03-05 10:35:00,16.61,16.61,16.59,16.59,37600.0,15.1581,15.1581,15.1398,15.1398,37600.0
2014-03-05 10:40:00,16.59,16.61,16.59,16.61,66800.0,15.1398,15.1581,15.1398,15.1581,66800.0
2014-03-05 10:45:00,16.6,16.6,16.52,16.53,91200.0,15.149,15.149,15.076,15.0851,91200.0
2014-03-05 10:50:00,16.53,16.56,16.53,16.55,65600.0,15.0851,15.1125,15.0851,15.1033,65600.0
2014-03-05 10:55:00,16.56,16.59,16.55,16.58,62400.0,15.1125,15.1398,15.1033,15.1307,62400.0
2014-03-05 11:00:00,16.58,16.65,16.58,16.63,209600.0,15.1307,15.1946,15.1307,15.1763,209600.0
2014-03-05 11:05:00,16.63,16.64,16.62,16.62,48000.0,15.1763,15.1855,15.1672,15.1672,48000.0
2014-03-05 11:10:00,16.62,16.63,16.61,16.61,26400.0,15.1672,15.1763,15.1581,15.1581,26400.0
2014-03-05 11:15:00,16.61,16.61,16.58,16.58,55600.0,15.1581,15.1581,15.1307,15.1307,55600.0
2014-03-05 11:20:00,16.59,16.6,16.59,16.59,6000.0,15.1398,15.149,15.1398,15.1398,6000.0
2014-03-05 11:25:00,16.59,16.59,16.52,16.53,123600.0,15.1398,15.1398,15.076,15.0851,123600.0
2014-03-05 11:30:00,16.53,16.55,16.53,16.55,54000.0,15.0851,15.1033,15.0851,15.1033,54000.0
2014-03-05 11:35:00,16.55,16.57,16.54,16.56,42800.0,15.1033,15.1216,15.0942,15.1125,42800.0
2014-03-05 11:40:00,16.57,16.57,16.54,16.57,63600.0,15.1216,15.1216,15.0942,15.1216,63600.0
2014-03-05 11:45:00,16.56,16.59,16.56,16.58,48000.0,15.1125,15.1398,15.1125,15.1307,48000.0
2014-03-05 11:50:00,16.59,16.6,16.58,16.58,42400.0,15.1398,15.149,15.1307,15.1307,42400.0
2014-03-05 11:55:00,16.58,16.58,16.57,16.57,26400.0,15.1307,15.1307,15.1216,15.1216,26400.0
2014-03-05 12:00:00,16.57,16.58,16.56,16.58,26400.0,15.1216,15.1307,15.1125,15.1307,26400.0
2014-03-05 12:05:00,16.57,16.57,16.56,16.56,51600.0,15.1216,15.1216,15.1125,15.1125,51600.0
2014-03-05 12:10:00,16.56,16.56,16.53,16.53,86000.0,15.1125,15.1125,15.0851,15.0851,86000.0
2014-03-05 12:15:00,16.52,16.55,16.52,16.54,24000.0,15.076,15.1033,15.076,15.0942,24000.0
2014-03-05 12:20:00,16.55,16.56,16.54,16.55,22000.0,15.1033,15.1125,15.0942,15.1033,22000.0
2014-03-05 12:25:00,16.55,16.55,16.54,16.55,48000.0,15.1033,15.1033,15.0942,15.1033,48000.0
2014-03-05 12:30:00,16.54,16.55,16.54,16.55,20800.0,15.0942,15.1033,15.0942,15.1033,20800.0
2014-03-05 12:35:00,16.54,16.57,16.54,16.56,42000.0,15.0942,15.1216,15.0942,15.1125,42000.0
2014-03-05 12:40:00,16.56,16.57,16.55,16.55,70400.0,15.1125,15.1216,15.1033,15.1033,70400.0
2014-03-05 12:45:00,16.55,16.59,16.55,16.59,86000.0,15.1033,15.1398,15.1033,15.1398,86000.0
2014-03-05 12:50:00,16.58,16.59,16.56,16.56,46400.0,15.1307,15.1398,15.1125,15.1125,46400.0
2014-03-05 12:55:00,16.56,16.58,16.56,16.58,25600.0,15.1125,15.1307,15.1125,15.1307,25600.0
2014-03-05 13:00:00,16.57,16.59,16.57,16.59,78400.0,15.1216,15.1398,15.1216,15.1398,78400.0
2014-03-05 13:05:00,16.59,16.6,16.59,16.6,36400.0,15.1398,15.149,15.1398,15.149,36400.0
2014-03-05 13:10:00,16.6,16.61,16.59,16.61,45600.0,15.149,15.1581,15.1398,15.1581,45600.0
2014-03-05 13:15:00,16.61,16.63,16.6,16.61,116400.0,15.1581,15.1763,15.149,15.1581,116400.0
2014-03-05 13:20:00,16.61,16.62,16.61,16.61,55600.0,15.1581,15.1672,15.1581,15.1581,55600.0
2014-03-05 13:25:00,16.61,16.62,16.59,16.6,24000.0,15.1581,15.1672,15.1398,15.149,24000.0
2014-03-05 13:30:00,16.59,16.59,16.57,16.59,36000.0,15.1398,15.1398,15.1216,15.1398,36000.0
2014-03-05 13:35:00,16.59,16.59,16.57,16.57,19600.0,15.1398,15.1398,15.1216,15.1216,19600.0
2014-03-05 13:40:00,16.57,16.58,16.57,16.57,4400.0,15.1216,15.1307,15.1216,15.1216,4400.0
2014-03-05 13:45:00,16.57,16.58,16.53,16.54,45200.0,15.1216,15.1307,15.0851,15.0942,45200.0
2014-03-05 13:50:00,16.54,16.56,16.52,16.54,98000.0,15.0942,15.1125,15.076,15.0942,98000.0
2014-03-05 13:55:00,16.55,16.56,16.53,16.55,67600.0,15.1033,15.1125,15.0851,15.1033,67600.0
2014-03-05 14:00:00,16.55,16.58,16.55,16.56,78800.0,15.1033,15.1307,15.1033,15.1125,78800.0
2014-03-05 14:05:00,16.55,16.58,16.55,16.58,50800.0,15.1033,15.1307,15.1033,15.1307,50800.0
2014-03-05 14:10:00,16.58,16.59,16.56,16.56,115200.0,15.1307,15.1398,15.1125,15.1125,115200.0
2014-03-05 14:15:00,16.56,16.56,16.53,16.55,154400.0,15.1125,15.1125,15.0851,15.1033,154400.0
2014-03-05 14:20:00,16.54,16.57,16.53,16.55,76800.0,15.0942,15.1216,15.0851,15.1033,76800.0
2014-03-05 14:25:00,16.55,16.56,16.53,16.54,125600.0,15.1033,15.1125,15.0851,15.0942,125600.0
2014-03-05 14:30:00,16.55,16.55,16.53,16.54,38800.0,15.1033,15.1033,15.0851,15.0942,38800.0
2014-03-05 14:35:00,16.54,16.57,16.54,16.56,130800.0,15.0942,15.1216,15.0942,15.1125,130800.0
2014-03-05 14:40:00,16.56,16.57,16.54,16.54,103600.0,15.1125,15.1216,15.0942,15.0942,103600.0
2014-03-05 14:45:00,16.54,16.55,16.53,16.55,78000.0,15.0942,15.1033,15.0851,15.1033,78000.0
2014-03-05 14:50:00,16.55,16.56,16.53,16.54,53200.0,15.1033,15.1125,15.0851,15.0942,53200.0
2014-03-05 14:55:00,16.53,16.54,16.52,16.54,78000.0,15.0851,15.0942,15.076,15.0942,78000.0
2014-03-05 15:00:00,16.54,16.54,16.51,16.52,84800.0,15.0942,15.0942,15.0668,15.076,84800.0
2014-03-05 15:05:00,16.52,16.54,16.49,16.51,166400.0,15.076,15.0942,15.0486,15.0668,166400.0
2014-03-05 15:10:00,16.5,16.52,16.5,16.52,96400.0,15.0577,15.076,15.0577,15.076,96400.0
2014-03-05 15:15:00,16.51,16.52,16.51,16.52,30800.0,15.0668,15.076,15.0668,15.076,30800.0
2014-03-05 15:20:00,16.52,16.55,16.51,16.54,111200.0,15.076,15.1033,15.0668,15.0942,111200.0
2014-03-05 15:25:00,16.54,16.55,16.52,16.55,76800.0,15.0942,15.1033,15.076,15.1033,76800.0
2014-03-05 15:30:00,16.54,16.56,16.53,16.56,114800.0,15.0942,15.1125,15.0851,15.1125,114800.0
2014-03-05 15:35:00,16.56,16.56,16.53,16.53,86000.0,15.1125,15.1125,15.0851,15.0851,86000.0
2014-03-05 15:40:00,16.54,16.55,16.51,16.52,70800.0,15.0942,15.1033,15.0668,15.076,70800.0
2014-03-05 15:45:00,16.52,16.54,16.52,16.54,221600.0,15.076,15.0942,15.076,15.0942,221600.0
2014-03-05 15:50:00,16.54,16.56,16.54,16.56,195600.0,15.0942,15.1125,15.0942,15.1125,195600.0
2014-03-05 15:55:00,16.56,16.58,16.55,16.56,266000.0,15.1125,15.1307,15.1033,15.1125,266000.0
2014-03-06 09:30:00,16.69,16.73,16.67,16.69,330000.0,15.2311,15.2676,15.2129,15.2311,330000.0
2014-03-06 09:35:00,16.7,16.72,16.69,16.71,154000.0,15.2402,15.2585,15.2311,15.2494,154000.0
2014-03-06 09:40:00,16.71,16.76,16.71,16.74,198800.0,15.2494,15.295,15.2494,15.2767,198800.0
2014-03-06 09:45:00,16.75,16.76,16.72,16.73,140400.0,15.2859,15.295,15.2585,15.2676,140400.0
2014-03-06 09:50:00,16.74,16.79,16.74,16.79,211200.0,15.2767,15.3224,15.2767,15.3224,211200.0
2014-03-06 09:55:00,16.79,16.79,16.77,16.78,103200.0,15.3224,15.3224,15.3041,15.3132,103200.0
2014-03-06 10:00:00,16.78,16.79,16.74,16.77,103200.0,15.3132,15.3224,15.2767,15.3041,103200.0
2014-03-06 10:05:00,16.77,16.77,16.74,16.74,50000.0,15.3041,15.3041,15.2767,15.2767,50000.0
2014-03-06 10:10:00,16.74,16.74,16.69,16.7,156800.0,15.2767,15.2767,15.2311,15.2402,156800.0
2014-03-06 10:15:00,16.7,16.71,16.67,16.68,227600.0,15.2402,15.2494,15.2129,15.222,227600.0
2014-03-06 10:20:00,16.68,16.7,16.67,16.69,158400.0,15.222,15.2402,15.2129,15.2311,158400.0
2014-03-06 10:25:00,16.69,16.74,16.68,16.74,175600.0,15.2311,15.2767,15.222,15.2767,175600.0
2014-03-06 10:30:00,16.74,16.75,16.73,16.74,100000.0,15.2767,15.2859,15.2676,15.2767,100000.0
2014-03-06 10:35:00,16.73,16.73,16.71,16.73,32400.0,15.2676,15.2676,15.2494,15.2676,32400.0
2014-03-06 10:40:00,16.73,16.74,16.73,16.74,28000.0,15.2676,15.2767,15.2676,15.2767,28000.0
2014-03-06 10:45:00,16.75,16.75,16.74,16.75,18400.0,15.2859,15.2859,15.2767,15.2859,18400.0
2014-03-06 10:50:00,16.75,16.77,16.74,16.76,84400.0,15.2859,15.3041,15.2767,15.295,84400.0
2014-03-06 10:55:00,16.76,16.76,16.74,16.75,17600.0,15.295,15.295,15.2767,15.2859,17600.0
2014-03-06 11:00:00,16.75,16.77,16.75,16.75,26000.0,15.2859,15.3041,15.2859,15.2859,26000.0
2014-03-06 11:05:00,16.75,16.75,16.74,16.75,36800.0,15.2859,15.2859,15.2767,15.2859,36800.0
2014-03-06 11:10:00,16.75,16.77,16.75,16.76,37600.0,15.2859,15.3041,15.2859,15.295,37600.0
2014-03-06 11:15:00,16.75,16.76,16.75,16.75,40800.0,15.2859,15.295,15.2859,15.2859,40800.0
2014-03-06 11:20:00,16.75,16.77,16.75,16.75,30800.0,15.2859,15.3041,15.2859,15.2859,30800.0
2014-03-06 11:25:00,16.75,16.75,16.72,16.73,49200.0,15.2859,15.2859,15.2585,15.2676,49200.0
2014-03-06 11:30:00,16.73,16.76,16.73,16.76,62800.0,15.2676,15.295,15.2676,15.295,62800.0
2014-03-06 11:35:00,16.75,16.75,16.75,16.75,16800.0,15.2859,15.2859,15.2859,15.2859,16800.0
2014-03-06 11:40:00,16.75,16.75,16.74,16.75,24000.0,15.2859,15.2859,15.2767,15.2859,24000.0
2014-03-06 11:45:00,16.74,16.75,16.74,16.75,32800.0,15.2767,15.2859,15.2767,15.2859,32800.0
2014-03-06 11:50:00,16.75,16.76,16.75,16.75,21200.0,15.2859,15.295,15.2859,15.2859,21200.0
2014-03-06 11:55:00,16.76,16.77,16.76,16.76,22800.0,15.295,15.3041,15.295,15.295,22800.0
2014-03-06 12:00:00,16.76,16.77,16.75,16.75,4000.0,15.295,15.3041,15.2859,15.2859,4000.0
2014-03-06 12:05:00,16.77,16.79,16.77,16.78,75600.0,15.3041,15.3224,15.3041,15.3132,75600.0
2014-03-06 12:10:00,16.78,16.79,16.78,16.78,13600.0,15.3132,15.3224,15.3132,15.3132,13600.0
2014-03-06 12:15:00,16.78,16.78,16.77,16.78,64400.0,15.3132,15.3132,15.3041,15.3132,64400.0
2014-03-06 12:20:00,16.78,16.78,16.77,16.77,7200.0,15.3132,15.3132,15.3041,15.3041,7200.0
2014-03-06 12:25:00,16.77,16.77,16.75,16.75,16400.0,15.3041,15.3041,15.2859,15.2859,16400.0
2014-03-06 12:30:00,16.76,16.77,16.75,16.76,52000.0,15.295,15.3041,15.2859,15.295,52000.0
2014-03-06 12:35:00,16.76,16.77,16.75,16.77,42400.0,15.295,15.3041,15.2859,15.3041,42400.0
2014-03-06 12:40:00,16.76,16.76,16.75,16.75,17200.0,15.295,15.295,15.2859,15.2859,17200.0
2014-03-06 12:45:00,16.75,16.76,16.75,16.75,31200.0,15.2859,15.295,15.2859,15.2859,31200.0
2014-03-06 12:50:00,16.75,16.77,16.75,16.77,57200.0,15.2859,15.3041,15.2859,15.3041,57200.0
2014-03-06 12:55:00,16.77,16.77,16.76,16.77,18400.0,15.3041,15.3041,15.295,15.3041,18400.0
2014-03-06 13:00:00,16.77,16.78,16.77,16.77,41600.0,15.3041,15.3132,15.3041,15.3041,41600.0
2014-03-06 13:05:00,16.77,16.78,16.76,16.77,37200.0,15.3041,15.3132,15.295,15.3041,37200.0
2014-03-06 13:10:00,16.77,16.77,16.73,16.74,75600.0,15.3041,15.3041,15.2676,15.2767,75600.0
2014-03-06 13:15:00,16.74,16.74,16.71,16.73,40000.0,15.2767,15.2767,15.2494,15.2676,40000.0
2014-03-06 13:20:00,16.74,16.74,16.72,16.73,44800.0,15.2767,15.2767,15.2585,15.2676,44800.0
2014-03-06 13:25:00,16.73,16.74,16.71,16.71,111600.0,15.2676,15.2767,15.2494,15.2494,111600.0
2014-03-06 13:30:00,16.71,16.73,16.7,16.7,34800.0,15.2494,15.2676,15.2402,15.2402,34800.0
2014-03-06 13:35:00,16.7,16.73,16.7,16.71,126000.0,15.2402,15.2676,15.2402,15.2494,126000.0
2014-03-06 13:40:00,16.7,16.7,16.68,16.68,99600.0,15.2402,15.2402,15.222,15.222,99600.0
2014-03-06 13:45:00,16.68,16.68,16.64,16.64,141600.0,15.222,15.222,15.1855,15.1855,141600.0
2014-03-06 13:50:00,16.64,16.66,16.64,16.65,97200.0,15.1855,15.2037,15.1855,15.1946,97200.0
2014-03-06 13:55:00,16.64,16.64,16.61,16.62,111600.0,15.1855,15.1855,15.1581,15.1672,111600.0
2014-03-06 14:00:00,16.61,16.65,16.6,16.64,97600.0,15.1581,15.1946,15.149,15.1855,97600.0
2014-03-06 14:05:00,16.65,16.67,16.65,16.67,75600.0,15.1946,15.2129,15.1946,15.2129,75600.0
2014-03-06 14:10:00,16.68,16.68,16.65,16.67,90800.0,15.222,15.222,15.1946,15.2129,90800.0
2014-03-06 14:15:00,16.66,16.66,16.64,16.65,36800.0,15.2037,15.2037,15.1855,15.1946,36800.0
2014-03-06 14:20:00,16.64,16.68,16.64,16.67,42400.0,15.1855,15.222,15.1855,15.2129,42400.0
2014-03-06 14:25:00,16.67,16.71,16.66,16.7,156400.0,15.2129,15.2494,15.2037,15.2402,156400.0
2014-03-06 14:30:00,16.69,16.7,16.67,16.69,83600.0,15.2311,15.2402,15.2129,15.2311,83600.0
2014-03-06 14:35:00,16.68,16.69,16.67,16.68,62400.0,15.222,15.2311,15.2129,15.222,62400.0
2014-03-06 14:40:00,16.69,16.72,16.69,16.71,51200.0,15.2311,15.2585,15.2311,15.2494,51200.0
2014-03-06 14:45:00,16.71,16.72,16.69,16.7,52000.0,15.2494,15.2585,15.2311,15.2402,52000.0
2014-03-06 14:50:00,16.7,16.71,16.7,16.71,47600.0,15.2402,15.2494,15.2402,15.2494,47600.0
2014-03-06 14:55:00,16.71,16.71,16.69,16.7,33600.0,15.2494,15.2494,15.2311,15.2402,33600.0
2014-03-06 15:00:00,16.71,16.72,16.7,16.7,27600.0,15.2494,15.2585,15.2402,15.2402,27600.0
2014-03-06 15:05:00,16.7,16.7,16.68,16.68,48400.0,15.2402,15.2402,15.222,15.222,48400.0
2014-03-06 15:10:00,16.68,16.69,16.68,16.69,18000.0,15.222,15.2311,15.222,15.2311,18000.0
2014-03-06 15:15:00,16.7,16.7,16.69,16.7,17200.0,15.2402,15.2402,15.2311,15.2402,17200.0
2014-03-06 15:20:00,16.7,16.7,16.69,16.69,26800.0,15.2402,15.2402,15.2311,15.2311,26800.0
2014-03-06 15:25:00,16.69,16.71,16.68,16.71,11200.0,15.2311,15.2494,15.222,15.2494,11200.0
2014-03-06 15:30:00,16.71,16.73,16.71,16.73,42400.0,15.2494,15.2676,15.2494,15.2676,42400.0
2014-03-06 15:35:00,16.73,16.74,16.72,16.73,65200.0,15.2676,15.2767,15.2585,15.2676,65200.0
2014-03-06 15:40:00,16.73,16.73,16.68,16.69,84800.0,15.2676,15.2676,15.222,15.2311,84800.0
2014-03-06 15:45:00,16.68,16.68,16.66,16.66,152400.0,15.222,15.222,15.2037,15.2037,152400.0
2014-03-06 15:50:00,16.65,16.66,16.63,16.64,201600.0,15.1946,15.2037,15.1763,15.1855,201600.0
2014-03-06 15:55:00,16.64,16.68,16.63,16.68,296000.0,15.1855,15.222,15.1763,15.222,296000.0
2014-03-07 09:30:00,16.86,16.88,16.72,16.73,270800.0,15.3862,15.4045,15.2585,15.2676,270800.0
2014-03-07 09:35:00,16.73,16.81,16.73,16.78,241600.0,15.2676,15.3406,15.2676,15.3132,241600.0
2014-03-07 09:40:00,16.77,16.84,16.75,16.75,143600.0,15.3041,15.368,15.2859,15.2859,143600.0
2014-03-07 09:45:00,16.75,16.76,16.67,16.67,221200.0,15.2859,15.295,15.2129,15.2129,221200.0
2014-03-07 09:50:00,16.65,16.7,16.6,16.68,338400.0,15.1946,15.2402,15.149,15.222,338400.0
2014-03-07 09:55:00,16.69,16.7,16.63,16.68,162400.0,15.2311,15.2402,15.1763,15.222,162400.0
2014-03-07 10:00:00,16.67,16.71,16.61,16.69,280400.0,15.2129,15.2494,15.1581,15.2311,280400.0
2014-03-07 10:05:00,16.69,16.75,16.68,16.73,512800.0,15.2311,15.2859,15.222,15.2676,512800.0
2014-03-07 10:10:00,16.74,16.79,16.72,16.78,168400.0,15.2767,15.3224,15.2585,15.3132,168400.0
2014-03-07 10:15:00,16.77,16.8,16.75,16.76,154400.0,15.3041,15.3315,15.2859,15.295,154400.0
2014-03-07 10:20:00,16.77,16.79,16.75,16.75,111200.0,15.3041,15.3224,15.2859,15.2859,111200.0
2014-03-07 10:25:00,16.75,16.75,16.72,16.73,115200.0,15.2859,15.2859,15.2585,15.2676,115200.0
2014-03-07 10:30:00,16.74,16.78,16.74,16.74,352800.0,15.2767,15.3132,15.2767,15.2767,352800.0
2014-03-07 10:35:00,16.74,16.77,16.73,16.75,143200.0,15.2767,15.3041,15.2676,15.2859,143200.0
2014-03-07 10:40:00,16.74,16.76,16.73,16.73,166000.0,15.2767,15.295,15.2676,15.2676,166000.0
2014-03-07 10:45:00,16.72,16.72,16.67,16.69,150800.0,15.2585,15.2585,15.2129,15.2311,150800.0
2014-03-07 10:50:00,16.69,16.7,16.67,16.67,125200.0,15.2311,15.2402,15.2129,15.2129,125200.0
2014-03-07 10:55:00,16.67,16.68,16.64,16.64,80800.0,15.2129,15.222,15.1855,15.1855,80800.0
2014-03-07 11:00:00,16.64,16.64,16.52,16.53,270000.0,15.1855,15.1855,15.076,15.0851,270000.0
2014-03-07 11:05:00,16.53,16.56,16.5,16.55,102400.0,15.0851,15.1125,15.0577,15.1033,102400.0
2014-03-07 11:10:00,16.55,16.55,16.5,16.52,134400.0,15.1033,15.1033,15.0577,15.076,134400.0
2014-03-07 11:15:00,16.52,16.54,16.48,16.53,178400.0,15.076,15.0942,15.0395,15.0851,178400.0
2014-03-07 11:20:00,16.52,16.57,16.51,16.56,141200.0,15.076,15.1216,15.0668,15.1125,141200.0
2014-03-07 11:25:00,16.56,16.58,16.54,16.57,97600.0,15.1125,15.1307,15.0942,15.1216,97600.0
2014-03-07 11:30:00,16.56,16.57,16.54,16.56,114800.0,15.1125,15.1216,15.0942,15.1125,114800.0
2014-03-07 11:35:00,16.57,16.59,16.57,16.58,68000.0,15.1216,15.1398,15.1216,15.1307,68000.0
2014-03-07 11:40:00,16.58,16.63,16.57,16.62,104400.0,15.1307,15.1763,15.1216,15.1672,104400.0
2014-03-07 11:45:00,16.63,16.65,16.62,16.63,91600.0,15.1763,15.1946,15.1672,15.1763,91600.0
2014-03-07 11:50:00,16.63,16.63,16.59,16.59,47200.0,15.1763,15.1763,15.1398,15.1398,47200.0
2014-03-07 11:55:00,16.59,16.68,16.58,16.67,219200.0,15.1398,15.222,15.1307,15.2129,219200.0
2014-03-07 12:00:00,16.66,16.67,16.63,16.63,82000.0,15.2037,15.2129,15.1763,15.1763,82000.0
2014-03-07 12:05:00,16.62,16.63,16.61,16.61,32000.0,15.1672,15.1763,15.1581,15.1581,32000.0
2014-03-07 12:10:00,16.61,16.64,16.61,16.63,44000.0,15.1581,15.1855,15.1581,15.1763,44000.0
2014-03-07 12:15:00,16.64,16.66,16.63,16.65,50400.0,15.1855,15.2037,15.1763,15.1946,50400.0
2014-03-07 12:20:00,16.64,16.7,16.64,16.68,77200.0,15.1855,15.2402,15.1855,15.222,77200.0
2014-03-07 12:25:00,16.68,16.69,16.68,16.68,54800.0,15.222,15.2311,15.222,15.222,54800.0
2014-03-07 12:30:00,16.68,16.68,16.63,16.65,72400.0,15.222,15.222,15.1763,15.1946,72400.0
2014-03-07 12:35:00,16.64,16.67,16.64,16.67,29200.0,15.1855,15.2129,15.1855,15.2129,29200.0
2014-03-07 12:40:00,16.67,16.67,16.65,16.65,43200.0,15.2129,15.2129,15.1946,15.1946,43200.0
2014-03-07 12:45:00,16.66,16.66,16.65,16.65,17200.0,15.2037,15.2037,15.1946,15.1946,17200.0
2014-03-07 12:50:00,16.65,16.67,16.63,16.64,47600.0,15.1946,15.2129,15.1763,15.1855,47600.0
2014-03-07 12:55:00,16.65,16.66,16.63,16.63,64000.0,15.1946,15.2037,15.1763,15.1763,64000.0
2014-03-07 13:00:00,16.63,16.63,16.56,16.59,162800.0,15.1763,15.1763,15.1125,15.1398,162800.0
2014-03-07 13:05:00,16.57,16.62,16.57,16.62,62000.0,15.1216,15.1672,15.1216,15.1672,62000.0
2014-03-07 13:10:00,16.62,16.64,16.61,16.61,46000.0,15.1672,15.1855,15.1581,15.1581,46000.0
2014-03-07 13:15:00,16.61,16.62,16.58,16.6,58400.0,15.1581,15.1672,15.1307,15.149,58400.0
2014-03-07 13:20:00,16.6,16.62,16.59,16.6,46000.0,15.149,15.1672,15.1398,15.149,46000.0
2014-03-07 13:25:00,16.6,16.6,16.58,16.6,32400.0,15.149,15.149,15.1307,15.149,32400.0
2014-03-07 13:30:00,16.59,16.61,16.59,16.61,34800.0,15.1398,15.1581,15.1398,15.1581,34800.0
2014-03-07 13:35:00,16.61,16.61,16.54,16.55,122400.0,15.1581,15.1581,15.0942,15.1033,122400.0
2014-03-07 13:40:00,16.55,16.58,16.55,16.57,128400.0,15.1033,15.1307,15.1033,15.1216,128400.0
2014-03-07 13:45:00,16.58,16.59,16.56,16.56,55200.0,15.1307,15.1398,15.1125,15.1125,55200.0
2014-03-07 13:50:00,16.56,16.58,16.55,16.57,33200.0,15.1125,15.1307,15.1033,15.1216,33200.0
2014-03-07 13:55:00,16.59,16.62,16.59,16.6,83600.0,15.1398,15.1672,15.1398,15.149,83600.0
2014-03-07 14:00:00,16.6,16.61,16.6,16.61,33600.0,15.149,15.1581,15.149,15.1581,33600.0
2014-03-07 14:05:00,16.62,16.62,16.56,16.56,134000.0,15.1672,15.1672,15.1125,15.1125,134000.0
2014-03-07 14:10:00,16.56,16.61,16.56,16.6,61200.0,15.1125,15.1581,15.1125,15.149,61200.0
2014-03-07 14:15:00,16.6,16.6,16.55,16.55,78400.0,15.149,15.149,15.1033,15.1033,78400.0
2014-03-07 14:20:00,16.55,16.55,16.5,16.53,312800.0,15.1033,15.1033,15.0577,15.0851,312800.0
2014-03-07 14:25:00,16.54,16.56,16.53,16.55,62400.0,15.0942,15.1125,15.0851,15.1033,62400.0
2014-03-07 14:30:00,16.55,16.56,16.53,16.55,96800.0,15.1033,15.1125,15.0851,15.1033,96800.0
2014-03-07 14:35:00,16.56,16.56,16.53,16.55,56000.0,15.1125,15.1125,15.0851,15.1033,56000.0
2014-03-07 14:40:00,16.55,16.56,16.54,16.54,54800.0,15.1033,15.1125,15.0942,15.0942,54800.0
2014-03-07 14:45:00,16.55,16.61,16.54,16.59,135600.0,15.1033,15.1581,15.0942,15.1398,135600.0
2014-03-07 14:50:00,16.6,16.64,16.6,16.64,202800.0,15.149,15.1855,15.149,15.1855,202800.0
2014-03-07 14:55:00,16.62,16.65,16.61,16.62,74000.0,15.1672,15.1946,15.1581,15.1672,74000.0
2014-03-07 15:00:00,16.62,16.65,16.6,16.63,90800.0,15.1672,15.1946,15.149,15.1763,90800.0
2014-03-07 15:05:00,16.61,16.63,16.61,16.63,18400.0,15.1581,15.1763,15.1581,15.1763,18400.0
2014-03-07 15:10:00,16.62,16.65,16.62,16.65,26000.0,15.1672,15.1946,15.1672,15.1946,26000.0
2014-03-07 15:15:00,16.65,16.66,16.65,16.65,81600.0,15.1946,15.2037,15.1946,15.1946,81600.0
2014-03-07 15:20:00,16.66,16.67,16.63,16.63,17600.0,15.2037,15.2129,15.1763,15.1763,17600.0
2014-03-07 15:25:00,16.64,16.65,16.63,16.63,45600.0,15.1855,15.1946,15.1763,15.1763,45600.0
2014-03-07 15:30:00,16.63,16.64,16.58,16.58,279600.0,15.1763,15.1855,15.1307,15.1307,279600.0
2014-03-07 15:35:00,16.58,16.59,16.55,16.56,268400.0,15.1307,15.1398,15.1033,15.1125,268400.0
2014-03-07 15:40:00,16.56,16.61,16.56,16.61,184000.0,15.1125,15.1581,15.1125,15.1581,184000.0
2014-03-07 15:45:00,16.62,16.62,16.59,16.61,154000.0,15.1672,15.1672,15.1398,15.1581,154000.0
2014-03-07 15:50:00,16.61,16.64,16.61,16.63,256000.0,15.1581,15.1855,15.1581,15.1763,256000.0
2014-03-07 15:55:00,16.63,16.68,16.62,16.68,437200.0,15.1763,15.222,15.1672,15.222,437200.0
2014-03-10 09:30:00,16.61,16.64,16.54,16.59,106800.0,15.1581,15.1855,15.0942,15.1398,106800.0
2014-03-10 09:35:00,16.61,16.64,16.55,16.59,95600.0,15.1581,15.1855,15.1033,15.1398,95600.0
2014-03-10 09:40:00,16.59,16.6,16.57,16.6,15200.0,15.1398,15.149,15.1216,15.149,15200.0
2014-03-10 09:45:00,16.62,16.68,16.61,16.68,85600.0,15.1672,15.222,15.1581,15.222,85600.0
2014-03-10 09:50:00,16.67,16.68,16.65,16.65,25600.0,15.2129,15.222,15.1946,15.1946,25600.0
2014-03-10 09:55:00,16.66,16.66,16.6,16.66,96000.0,15.2037,15.2037,15.149,15.2037,96000.0
2014-03-10 10:00:00,16.66,16.66,16.6,16.6,24400.0,15.2037,15.2037,15.149,15.149,24400.0
2014-03-10 10:05:00,16.57,16.58,16.56,16.57,36400.0,15.1216,15.1307,15.1125,15.1216,36400.0
2014-03-10 10:10:00,16.56,16.57,16.5,16.5,72400.0,15.1125,15.1216,15.0577,15.0577,72400.0
2014-03-10 10:15:00,16.5,16.54,16.5,16.52,112800.0,15.0577,15.0942,15.0577,15.076,112800.0
2014-03-10 10:20:00,16.51,16.55,16.5,16.52,20000.0,15.0668,15.1033,15.0577,15.076,20000.0
2014-03-10 10:25:00,16.52,16.52,16.48,16.52,152400.0,15.076,15.076,15.0395,15.076,152400.0
2014-03-10 10:30:00,16.5,16.5,16.47,16.47,56000.0,15.0577,15.0577,15.0303,15.0303,56000.0
2014-03-10 10:35:00,16.46,16.5,16.46,16.46,106000.0,15.0212,15.0577,15.0212,15.0212,106000.0
2014-03-10 10:40:00,16.45,16.45,16.39,16.41,149200.0,15.0121,15.0121,14.9573,14.9756,149200.0
2014-03-10 10:45:00,16.41,16.46,16.4,16.45,146400.0,14.9756,15.0212,14.9665,15.0121,146400.0
2014-03-10 10:50:00,16.45,16.45,16.43,16.44,82400.0,15.0121,15.0121,14.9938,15.003,82400.0
2014-03-10 10:55:00,16.43,16.45,16.42,16.43,50400.0,14.9938,15.0121,14.9847,14.9938,50400.0
2014-03-10 11:00:00,16.41,16.42,16.4,16.41,21200.0,14.9756,14.9847,14.9665,14.9756,21200.0
2014-03-10 11:05:00,16.4,16.48,16.4,16.48,55200.0,14.9665,15.0395,14.9665,15.0395,55200.0
2014-03-10 11:10:00,16.48,16.48,16.46,16.48,46400.0,15.0395,15.0395,15.0212,15.0395,46400.0
2014-03-10 11:15:00,16.49,16.51,16.49,16.5,83600.0,15.0486,15.0668,15.0486,15.0577,83600.0
2014-03-10 11:20:00,16.5,16.54,16.5,16.54,62000.0,15.0577,15.0942,15.0577,15.0942,62000.0
2014-03-10 11:25:00,16.55,16.58,16.55,16.57,95600.0,15.1033,15.1307,15.1033,15.1216,95600.0
2014-03-10 11:30:00,16.58,16.58,16.56,16.57,34000.0,15.1307,15.1307,15.1125,15.1216,34000.0
2014-03-10 11:35:00,16.56,16.59,16.56,16.57,38000.0,15.1125,15.1398,15.1125,15.1216,38000.0
2014-03-10 11:40:00,16.56,16.58,16.56,16.57,45600.0,15.1125,15.1307,15.1125,15.1216,45600.0
2014-03-10 11:45:00,16.57,16.58,16.57,16.57,8800.0,15.1216,15.1307,15.1216,15.1216,8800.0
2014-03-10 11:50:00,16.57,16.57,16.52,16.52,59200.0,15.1216,15.1216,15.076,15.076,59200.0
2014-03-10 11:55:00,16.52,16.53,16.5,16.51,29200.0,15.076,15.0851,15.0577,15.0668,29200.0
2014-03-10 12:00:00,16.5,16.52,16.5,16.51,27200.0,15.0577,15.076,15.0577,15.0668,27200.0
2014-03-10 12:05:00,16.51,16.52,16.49,16.5,63200.0,15.0668,15.076,15.0486,15.0577,63200.0
2014-03-10 12:10:00,16.52,16.53,16.5,16.51,12400.0,15.076,15.0851,15.0577,15.0668,12400.0
2014-03-10 12:15:00,16.52,16.54,16.52,16.54,33200.0,15.076,15.0942,15.076,15.0942,33200.0
2014-03-10 12:20:00,16.54,16.57,16.54,16.56,35200.0,15.0942,15.1216,15.0942,15.1125,35200.0
2014-03-10 12:25:00,16.57,16.57,16.53,16.55,13600.0,15.1216,15.1216,15.0851,15.1033,13600.0
2014-03-10 12:30:00,16.56,16.57,16.55,16.57,14000.0,15.1125,15.1216,15.1033,15.1216,14000.0
2014-03-10 12:35:00,16.56,16.56,16.55,16.56,12000.0,15.1125,15.1125,15.1033,15.1125,12000.0
2014-03-10 12:40:00,16.55,16.55,16.53,16.54,11200.0,15.1033,15.1033,15.0851,15.0942,11200.0
2014-03-10 12:45:00,16.54,16.55,16.53,16.55,12400.0,15.0942,15.1033,15.0851,15.1033,12400.0
2014-03-10 12:50:00,16.56,16.57,16.55,16.57,8400.0,15.1125,15.1216,15.1033,15.1216,8400.0
2014-03-10 12:55:00,16.56,16.63,16.55,16.61,78400.0,15.1125,15.1763,15.1033,15.1581,78400.0
2014-03-10 13:00:00,16.61,16.62,16.6,16.61,27600.0,15.1581,15.1672,15.149,15.1581,27600.0
2014-03-10 13:05:00,16.61,16.62,16.59,16.61,12000.0,15.1581,15.1672,15.1398,15.1581,12000.0
2014-03-10 13:10:00,16.6,16.62,16.59,16.59,46400.0,15.149,15.1672,15.1398,15.1398,46400.0
2014-03-10 13:15:00,16.6,16.6,16.6,16.6,6400.0,15.149,15.149,15.149,15.149,6400.0
2014-03-10 13:20:00,16.59,16.59,16.58,16.58,7200.0,15.1398,15.1398,15.1307,15.1307,7200.0
2014-03-10 13:25:00,16.58,16.6,16.58,16.6,5200.0,15.1307,15.149,15.1307,15.149,5200.0
2014-03-10 13:30:00,16.59,16.59,16.52,16.52,41600.0,15.1398,15.1398,15.076,15.076,41600.0
2014-03-10 13:35:00,16.53,16.53,16.5,16.53,21200.0,15.0851,15.0851,15.0577,15.0851,21200.0
2014-03-10 13:40:00,16.52,16.52,16.52,16.52,8400.0,15.076,15.076,15.076,15.076,8400.0
2014-03-10 13:45:00,16.52,16.53,16.52,16.53,10400.0,15.076,15.0851,15.076,15.0851,10400.0
2014-03-10 13:50:00,16.53,16.54,16.53,16.54,10400.0,15.0851,15.0942,15.0851,15.0942,10400.0
2014-03-10 13:55:00,16.53,16.54,16.52,16.53,11600.0,15.0851,15.0942,15.076,15.0851,11600.0
2014-03-10 14:00:00,16.52,16.52,16.5,16.5,20000.0,15.076,15.076,15.0577,15.0577,20000.0
2014-03-10 14:05:00,16.5,16.53,16.5,16.53,15200.0,15.0577,15.0851,15.0577,15.0851,15200.0
2014-03-10 14:10:00,16.52,16.53,16.51,16.53,20000.0,15.076,15.0851,15.0668,15.0851,20000.0
2014-03-10 14:15:00,16.53,16.53,16.52,16.52,6400.0,15.0851,15.0851,15.076,15.076,6400.0
2014-03-10 14:20:00,16.52,16.55,16.51,16.53,109200.0,15.076,15.1033,15.0668,15.0851,109200.0
2014-03-10 14:25:00,16.53,16.56,16.53,16.55,18400.0,15.0851,15.1125,15.0851,15.1033,18400.0
2014-03-10 14:30:00,16.55,16.56,16.54,16.56,42000.0,15.1033,15.1125,15.0942,15.1125,42000.0
2014-03-10 14:35:00,16.56,16.57,16.56,16.57,5600.0,15.1125,15.1216,15.1125,15.1216,5600.0
2014-03-10 14:40:00,16.56,16.56,16.55,16.55,7200.0,15.1125,15.1125,15.1033,15.1033,7200.0
2014-03-10 14:45:00,16.55,16.59,16.55,16.59,51200.0,15.1033,15.1398,15.1033,15.1398,51200.0
2014-03-10 14:50:00,16.59,16.61,16.59,16.6,29600.0,15.1398,15.1581,15.1398,15.149,29600.0
2014-03-10 14:55:00,16.6,16.6,16.59,16.6,21600.0,15.149,15.149,15.1398,15.149,21600.0
2014-03-10 15:00:00,16.6,16.6,16.58,16.59,9200.0,15.149,15.149,15.1307,15.1398,9200.0
2014-03-10 15:05:00,16.58,16.59,16.58,16.59,16800.0,15.1307,15.1398,15.1307,15.1398,16800.0
2014-03-10 15:10:00,16.58,16.58,16.54,16.55,24400.0,15.1307,15.1307,15.0942,15.1033,24400.0
2014-03-10 15:15:00,16.55,16.57,16.55,16.56,11200.0,15.1033,15.1216,15.1033,15.1125,11200.0
2014-03-10 15:20:00,16.56,16.59,16.56,16.59,3600.0,15.1125,15.1398,15.1125,15.1398,3600.0
2014-03-10 15:25:00,16.6,16.6,16.57,16.57,9200.0,15.149,15.149,15.1216,15.1216,9200.0
2014-03-10 15:30:00,16.59,16.61,16.58,16.6,12000.0,15.1398,15.1581,15.1307,15.149,12000.0
2014-03-10 15:35:00,16.61,16.64,16.61,16.63,74400.0,15.1581,15.1855,15.1581,15.1763,74400.0
2014-03-10 15:40:00,16.63,16.63,16.62,16.63,15200.0,15.1763,15.1763,15.1672,15.1763,15200.0
2014-03-10 15:45:00,16.63,16.68,16.63,16.67,62800.0,15.1763,15.222,15.1763,15.2129,62800.0
2014-03-10 15:50:00,16.67,16.68,16.67,16.67,65600.0,15.2129,15.222,15.2129,15.2129,65600.0
2014-03-10 15:55:00,16.67,16.67,16.64,16.67,222800.0,15.2129,15.2129,15.1855,15.2129,222800.0
2014-03-11 09:30:00,16.75,16.76,16.7,16.72,117600.0,15.2859,15.295,15.2402,15.2585,117600.0
2014-03-11 09:35:00,16.71,16.74,16.66,16.68,104000.0,15.2494,15.2767,15.2037,15.222,104000.0
2014-03-11 09:40:00,16.67,16.7,16.63,16.65,378400.0,15.2129,15.2402,15.1763,15.1946,378400.0
2014-03-11 09:45:00,16.65,16.65,16.59,16.61,137200.0,15.1946,15.1946,15.1398,15.1581,137200.0
2014-03-11 09:50:00,16.6,16.61,16.55,16.59,137600.0,15.149,15.1581,15.1033,15.1398,137600.0
2014-03-11 09:55:00,16.59,16.61,16.59,16.61,68400.0,15.1398,15.1581,15.1398,15.1581,68400.0
2014-03-11 10:00:00,16.61,16.64,16.54,16.58,144800.0,15.1581,15.1855,15.0942,15.1307,144800.0
2014-03-11 10:05:00,16.58,16.62,16.57,16.62,85600.0,15.1307,15.1672,15.1216,15.1672,85600.0
2014-03-11 10:10:00,16.62,16.64,16.61,16.63,83600.0,15.1672,15.1855,15.1581,15.1763,83600.0
2014-03-11 10:15:00,16.63,16.67,16.63,16.67,84000.0,15.1763,15.2129,15.1763,15.2129,84000.0
2014-03-11 10:20:00,16.67,16.68,16.63,16.64,146000.0,15.2129,15.222,15.1763,15.1855,146000.0
2014-03-11 10:25:00,16.65,16.7,16.65,16.7,114800.0,15.1946,15.2402,15.1946,15.2402,114800.0
2014-03-11 10:30:00,16.7,16.72,16.69,16.71,118400.0,15.2402,15.2585,15.2311,15.2494,118400.0
2014-03-11 10:35:00,16.71,16.73,16.71,16.71,127200.0,15.2494,15.2676,15.2494,15.2494,127200.0
2014-03-11 10:40:00,16.71,16.72,16.7,16.7,54000.0,15.2494,15.2585,15.2402,15.2402,54000.0
2014-03-11 10:45:00,16.71,16.75,16.71,16.75,113600.0,15.2494,15.2859,15.2494,15.2859,113600.0
2014-03-11 10:50:00,16.75,16.79,16.75,16.79,310000.0,15.2859,15.3224,15.2859,15.3224,310000.0
2014-03-11 10:55:00,16.79,16.81,16.77,16.78,185600.0,15.3224,15.3406,15.3041,15.3132,185600.0
2014-03-11 11:00:00,16.78,16.8,16.76,16.76,115600.0,15.3132,15.3315,15.295,15.295,115600.0
2014-03-11 11:05:00,16.76,16.78,16.74,16.75,117600.0,15.295,15.3132,15.2767,15.2859,117600.0
2014-03-11 11:10:00,16.74,16.75,16.74,16.74,36400.0,15.2767,15.2859,15.2767,15.2767,36400.0
2014-03-11 11:15:00,16.74,16.75,16.71,16.71,48400.0,15.2767,15.2859,15.2494,15.2494,48400.0
2014-03-11 11:20:00,16.72,16.73,16.72,16.73,45600.0,15.2585,15.2676,15.2585,15.2676,45600.0
2014-03-11 11:25:00,16.73,16.74,16.72,16.72,112400.0,15.2676,15.2767,15.2585,15.2585,112400.0
2014-03-11 11:30:00,16.72,16.72,16.69,16.71,158000.0,15.2585,15.2585,15.2311,15.2494,158000.0
2014-03-11 11:35:00,16.71,16.72,16.68,16.7,150400.0,15.2494,15.2585,15.222,15.2402,150400.0
2014-03-11 11:40:00,16.7,16.7,16.59,16.61,308400.0,15.2402,15.2402,15.1398,15.1581,308400.0
2014-03-11 11:45:00,16.61,16.64,16.6,16.62,124000.0,15.1581,15.1855,15.149,15.1672,124000.0
2014-03-11 11:50:00,16.62,16.63,16.61,16.61,86800.0,15.1672,15.1763,15.1581,15.1581,86800.0
2014-03-11 11:55:00,16.61,16.62,16.59,16.61,58800.0,15.1581,15.1672,15.1398,15.1581,58800.0
2014-03-11 12:00:00,16.61,16.61,16.57,16.6,140400.0,15.1581,15.1581,15.1216,15.149,140400.0
2014-03-11 12:05:00,16.6,16.62,16.55,16.56,160400.0,15.149,15.1672,15.1033,15.1125,160400.0
2014-03-11 12:10:00,16.56,16.56,16.52,16.55,142000.0,15.1125,15.1125,15.076,15.1033,142000.0
2014-03-11 12:15:00,16.54,16.54,16.48,16.49,203600.0,15.0942,15.0942,15.0395,15.0486,203600.0
2014-03-11 12:20:00,16.48,16.52,16.47,16.52,129200.0,15.0395,15.076,15.0303,15.076,129200.0
2014-03-11 12:25:00,16.51,16.53,16.5,16.52,135600.0,15.0668,15.0851,15.0577,15.076,135600.0
2014-03-11 12:30:00,16.52,16.54,16.51,16.53,131600.0,15.076,15.0942,15.0668,15.0851,131600.0
2014-03-11 12:35:00,16.53,16.54,16.52,16.53,88400.0,15.0851,15.0942,15.076,15.0851,88400.0
2014-03-11 12:40:00,16.53,16.54,16.52,16.54,44800.0,15.0851,15.0942,15.076,15.0942,44800.0
2014-03-11 12:45:00,16.53,16.57,16.53,16.57,86400.0,15.0851,15.1216,15.0851,15.1216,86400.0
2014-03-11 12:50:00,16.57,16.58,16.56,16.57,70000.0,15.1216,15.1307,15.1125,15.1216,70000.0
2014-03-11 12:55:00,16.57,16.57,16.54,16.54,85600.0,15.1216,15.1216,15.0942,15.0942,85600.0
2014-03-11 13:00:00,16.54,16.54,16.5,16.51,98000.0,15.0942,15.0942,15.0577,15.0668,98000.0
2014-03-11 13:05:00,16.51,16.52,16.48,16.52,166000.0,15.0668,15.076,15.0395,15.076,166000.0
2014-03-11 13:10:00,16.52,16.55,16.51,16.55,80800.0,15.076,15.1033,15.0668,15.1033,80800.0
2014-03-11 13:15:00,16.55,16.55,16.53,16.53,57600.0,15.1033,15.1033,15.0851,15.0851,57600.0
2014-03-11 13:20:00,16.53,16.54,16.48,16.49,78800.0,15.0851,15.0942,15.0395,15.0486,78800.0
2014-03-11 13:25:00,16.49,16.5,16.45,16.45,254400.0,15.0486,15.0577,15.0121,15.0121,254400.0
2014-03-11 13:30:00,16.45,16.47,16.43,16.47,130400.0,15.0121,15.0303,14.9938,15.0303,130400.0
2014-03-11 13:35:00,16.47,16.52,16.47,16.51,134000.0,15.0303,15.076,15.0303,15.0668,134000.0
2014-03-11 13:40:00,16.51,16.53,16.51,16.51,82400.0,15.0668,15.0851,15.0668,15.0668,82400.0
2014-03-11 13:45:00,16.51,16.56,16.51,16.56,114400.0,15.0668,15.1125,15.0668,15.1125,114400.0
2014-03-11 13:50:00,16.55,16.56,16.55,16.55,32400.0,15.1033,15.1125,15.1033,15.1033,32400.0
2014-03-11 13:55:00,16.55,16.57,16.54,16.57,31600.0,15.1033,15.1216,15.0942,15.1216,31600.0
2014-03-11 14:00:00,16.57,16.58,16.53,16.54,92000.0,15.1216,15.1307,15.0851,15.0942,92000.0
2014-03-11 14:05:00,16.54,16.55,16.52,16.52,70800.0,15.0942,15.1033,15.076,15.076,70800.0
2014-03-11 14:10:00,16.52,16.55,16.51,16.51,59600.0,15.076,15.1033,15.0668,15.0668,59600.0
2014-03-11 14:15:00,16.51,16.51,16.48,16.49,40400.0,15.0668,15.0668,15.0395,15.0486,40400.0
2014-03-11 14:20:00,16.49,16.49,16.45,16.47,58800.0,15.0486,15.0486,15.0121,15.0303,58800.0
2014-03-11 14:25:00,16.47,16.5,16.45,16.47,106000.0,15.0303,15.0577,15.0121,15.0303,106000.0
2014-03-11 14:30:00,16.48,16.48,16.4,16.42,138400.0,15.0395,15.0395,14.9665,14.9847,138400.0
2014-03-11 14:35:00,16.42,16.43,16.4,16.42,97200.0,14.9847,14.9938,14.9665,14.9847,97200.0
2014-03-11 14:40:00,16.43,16.43,16.4,16.43,104400.0,14.9938,14.9938,14.9665,14.9938,104400.0
2014-03-11 14:45:00,16.43,16.46,16.42,16.46,178000.0,14.9938,15.0212,14.9847,15.0212,178000.0
2014-03-11 14:50:00,16.45,16.47,16.44,16.44,114400.0,15.0121,15.0303,15.003,15.003,114400.0
2014-03-11 14:55:00,16.45,16.45,16.41,16.41,139200.0,15.0121,15.0121,14.9756,14.9756,139200.0
2014-03-11 15:00:00,16.4,16.4,16.35,16.36,400000.0,14.9665,14.9665,14.9208,14.9299,400000.0
2014-03-11 15:05:00,16.36,16.37,16.33,16.36,186000.0,14.9299,14.9391,14.9026,14.9299,186000.0
2014-03-11 15:10:00,16.36,16.36,16.31,16.33,186000.0,14.9299,14.9299,14.8843,14.9026,186000.0
2014-03-11 15:15:00,16.32,16.38,16.32,16.36,196400.0,14.8934,14.9482,14.8934,14.9299,196400.0
2014-03-11 15:20:00,16.36,16.41,16.35,16.4,242000.0,14.9299,14.9756,14.9208,14.9665,242000.0
2014-03-11 15:25:00,16.4,16.4,16.37,16.38,62000.0,14.9665,14.9665,14.9391,14.9482,62000.0
2014-03-11 15:30:00,16.38,16.44,16.37,16.43,143200.0,14.9482,15.003,14.9391,14.9938,143200.0
2014-03-11 15:35:00,16.43,16.43,16.37,16.39,236800.0,14.9938,14.9938,14.9391,14.9573,236800.0
2014-03-11 15:40:00,16.39,16.41,16.37,16.37,184800.0,14.9573,14.9756,14.9391,14.9391,184800.0
2014-03-11 15:45:00,16.37,16.38,16.34,16.36,327600.0,14.9391,14.9482,14.9117,14.9299,327600.0
2014-03-11 15:50:00,16.36,16.4,16.36,16.4,236800.0,14.9299,14.9665,14.9299,14.9665,236800.0
2014-03-11 15:55:00,16.4,16.43,16.39,16.41,377600.0,14.9665,14.9938,14.9573,14.9756,377600.0
2014-03-12 09:30:00,16.19,16.23,16.16,16.18,549600.0,14.7748,14.8113,14.7474,14.7657,549600.0
2014-03-12 09:35:00,16.18,16.25,16.18,16.19,156000.0,14.7657,14.8296,14.7657,14.7748,156000.0
2014-03-12 09:40:00,16.2,16.2,16.11,16.16,218400.0,14.7839,14.7839,14.7018,14.7474,218400.0
2014-03-12 09:45:00,16.14,16.14,16.07,16.14,164000.0,14.7292,14.7292,14.6653,14.7292,164000.0
2014-03-12 09:50:00,16.14,16.18,16.09,16.15,260400.0,14.7292,14.7657,14.6836,14.7383,260400.0
2014-03-12 09:55:00,16.15,16.18,16.14,16.17,70000.0,14.7383,14.7657,14.7292,14.7566,70000.0
2014-03-12 10:00:00,16.16,16.25,16.16,16.25,104800.0,14.7474,14.8296,14.7474,14.8296,104800.0
2014-03-12 10:05:00,16.26,16.28,16.22,16.28,96400.0,14.8387,14.8569,14.8022,14.8569,96400.0
2014-03-12 10:10:00,16.28,16.29,16.23,16.24,79600.0,14.8569,14.8661,14.8113,14.8204,79600.0
2014-03-12 10:15:00,16.24,16.25,16.2,16.22,46800.0,14.8204,14.8296,14.7839,14.8022,46800.0
2014-03-12 10:20:00,16.22,16.3,16.22,16.27,53200.0,14.8022,14.8752,14.8022,14.8478,53200.0
2014-03-12 10:25:00,16.28,16.29,16.25,16.25,102000.0,14.8569,14.8661,14.8296,14.8296,102000.0
2014-03-12 10:30:00,16.24,16.33,16.24,16.3,138000.0,14.8204,14.9026,14.8204,14.8752,138000.0
2014-03-12 10:35:00,16.3,16.3,16.24,16.25,72800.0,14.8752,14.8752,14.8204,14.8296,72800.0
2014-03-12 10:40:00,16.25,16.27,16.25,16.27,12800.0,14.8296,14.8478,14.8296,14.8478,12800.0
2014-03-12 10:45:00,16.28,16.28,16.21,16.22,187200.0,14.8569,14.8569,14.7931,14.8022,187200.0
2014-03-12 10:50:00,16.22,16.29,16.21,16.28,81600.0,14.8022,14.8661,14.7931,14.8569,81600.0
2014-03-12 10:55:00,16.29,16.36,16.29,16.35,179200.0,14.8661,14.9299,14.8661,14.9208,179200.0
2014-03-12 11:00:00,16.35,16.36,16.31,16.32,49200.0,14.9208,14.9299,14.8843,14.8934,49200.0
2014-03-12 11:05:00,16.31,16.37,16.31,16.35,141200.0,14.8843,14.9391,14.8843,14.9208,141200.0
2014-03-12 11:10:00,16.36,16.37,16.34,16.34,36800.0,14.9299,14.9391,14.9117,14.9117,36800.0
2014-03-12 11:15:00,16.34,16.38,16.34,16.36,90400.0,14.9117,14.9482,14.9117,14.9299,90400.0
2014-03-12 11:20:00,16.37,16.42,16.37,16.41,36000.0,14.9391,14.9847,14.9391,14.9756,36000.0
2014-03-12 11:25:00,16.42,16.45,16.41,16.42,55200.0,14.9847,15.0121,14.9756,14.9847,55200.0
2014-03-12 11:30:00,16.42,16.43,16.41,16.42,43600.0,14.9847,14.9938,14.9756,14.9847,43600.0
2014-03-12 11:35:00,16.42,16.42,16.38,16.39,25200.0,14.9847,14.9847,14.9482,14.9573,25200.0
2014-03-12 11:40:00,16.39,16.39,16.36,16.38,15200.0,14.9573,14.9573,14.9299,14.9482,15200.0
2014-03-12 11:45:00,16.39,16.39,16.37,16.38,23600.0,14.9573,14.9573,14.9391,14.9482,23600.0
2014-03-12 11:50:00,16.37,16.4,16.36,16.39,10000.0,14.9391,14.9665,14.9299,14.9573,10000.0
2014-03-12 11:55:00,16.39,16.39,16.33,16.33,37600.0,14.9573,14.9573,14.9026,14.9026,37600.0
2014-03-12 12:00:00,16.33,16.36,16.32,16.36,28000.0,14.9026,14.9299,14.8934,14.9299,28000.0
2014-03-12 12:05:00,16.37,16.38,16.36,16.36,45200.0,14.9391,14.9482,14.9299,14.9299,45200.0
2014-03-12 12:10:00,16.36,16.36,16.33,16.34,22000.0,14.9299,14.9299,14.9026,14.9117,22000.0
2014-03-12 12:15:00,16.36,16.36,16.33,16.35,13200.0,14.9299,14.9299,14.9026,14.9208,13200.0
2014-03-12 12:20:00,16.36,16.38,16.36,16.37,29200.0,14.9299,14.9482,14.9299,14.9391,29200.0
2014-03-12 12:25:00,16.36,16.36,16.3,16.32,37200.0,14.9299,14.9299,14.8752,14.8934,37200.0
2014-03-12 12:30:00,16.33,16.33,16.3,16.3,39200.0,14.9026,14.9026,14.8752,14.8752,39200.0
2014-03-12 12:35:00,16.31,16.32,16.31,16.31,33200.0,14.8843,14.8934,14.8843,14.8843,33200.0
2014-03-12 12:40:00,16.31,16.36,16.31,16.34,28400.0,14.8843,14.9299,14.8843,14.9117,28400.0
2014-03-12 12:45:00,16.35,16.36,16.34,16.35,46400.0,14.9208,14.9299,14.9117,14.9208,46400.0
2014-03-12 12:50:00,16.34,16.35,16.34,16.35,27600.0,14.9117,14.9208,14.9117,14.9208,27600.0
2014-03-12 12:55:00,16.35,16.4,16.35,16.4,75600.0,14.9208,14.9665,14.9208,14.9665,75600.0
2014-03-12 13:00:00,16.4,16.4,16.37,16.38,16800.0,14.9665,14.9665,14.9391,14.9482,16800.0
2014-03-12 13:05:00,16.38,16.38,16.36,16.36,2400.0,14.9482,14.9482,14.9299,14.9299,2400.0
2014-03-12 13:10:00,16.35,16.35,16.3,16.3,101600.0,14.9208,14.9208,14.8752,14.8752,101600.0
2014-03-12 13:15:00,16.3,16.33,16.3,16.33,4400.0,14.8752,14.9026,14.8752,14.9026,4400.0
2014-03-12 13:20:00,16.33,16.33,16.29,16.29,7600.0,14.9026,14.9026,14.8661,14.8661,7600.0
2014-03-12 13:25:00,16.3,16.33,16.3,16.32,4800.0,14.8752,14.9026,14.8752,14.8934,4800.0
2014-03-12 13:30:00,16.33,16.35,16.33,16.33,27200.0,14.9026,14.9208,14.9026,14.9026,27200.0
2014-03-12 13:35:00,16.32,16.35,16.32,16.34,36400.0,14.8934,14.9208,14.8934,14.9117,36400.0
2014-03-12 13:40:00,16.34,16.38,16.34,16.35,38000.0,14.9117,14.9482,14.9117,14.9208,38000.0
2014-03-12 13:45:00,16.35,16.36,16.35,16.35,8000.0,14.9208,14.9299,14.9208,14.9208,8000.0
2014-03-12 13:50:00,16.35,16.35,16.35,16.35,5600.0,14.9208,14.9208,14.9208,14.9208,5600.0
2014-03-12 13:55:00,16.36,16.36,16.35,16.36,15200.0,14.9299,14.9299,14.9208,14.9299,15200.0
2014-03-12 14:00:00,16.36,16.39,16.36,16.39,44000.0,14.9299,14.9573,14.9299,14.9573,44000.0
2014-03-12 14:05:00,16.39,16.41,16.36,16.36,46400.0,14.9573,14.9756,14.9299,14.9299,46400.0
2014-03-12 14:10:00,16.36,16.36,16.32,16.34,46000.0,14.9299,14.9299,14.8934,14.9117,46000.0
2014-03-12 14:15:00,16.34,16.36,16.34,16.36,8800.0,14.9117,14.9299,14.9117,14.9299,8800.0
2014-03-12 14:20:00,16.38,16.4,16.37,16.39,24000.0,14.9482,14.9665,14.9391,14.9573,24000.0
2014-03-12 14:25:00,16.39,16.39,16.36,16.36,16800.0,14.9573,14.9573,14.9299,14.9299,16800.0
2014-03-12 14:30:00,16.39,16.39,16.35,16.36,12000.0,14.9573,14.9573,14.9208,14.9299,12000.0
2014-03-12 14:35:00,16.37,16.38,16.36,16.37,18400.0,14.9391,14.9482,14.9299,14.9391,18400.0
2014-03-12 14:40:00,16.36,16.38,16.35,16.38,18000.0,14.9299,14.9482,14.9208,14.9482,18000.0
2014-03-12 14:45:00,16.37,16.39,16.37,16.38,10000.0,14.9391,14.9573,14.9391,14.9482,10000.0
2014-03-12 14:50:00,16.37,16.38,16.36,16.37,45600.0,14.9391,14.9482,14.9299,14.9391,45600.0
2014-03-12 14:55:00,16.36,16.36,16.34,16.34,24000.0,14.9299,14.9299,14.9117,14.9117,24000.0
2014-03-12 15:00:00,16.34,16.36,16.34,16.36,44000.0,14.9117,14.9299,14.9117,14.9299,44000.0
2014-03-12 15:05:00,16.36,16.36,16.35,16.35,30800.0,14.9299,14.9299,14.9208,14.9208,30800.0
2014-03-12 15:10:00,16.36,16.36,16.34,16.34,36800.0,14.9299,14.9299,14.9117,14.9117,36800.0
2014-03-12 15:15:00,16.34,16.34,16.31,16.31,20400.0,14.9117,14.9117,14.8843,14.8843,20400.0
2014-03-12 15:20:00,16.31,16.33,16.31,16.32,20000.0,14.8843,14.9026,14.8843,14.8934,20000.0
2014-03-12 15:25:00,16.32,16.33,16.3,16.31,90000.0,14.8934,14.9026,14.8752,14.8843,90000.0
2014-03-12 15:30:00,16.31,16.32,16.3,16.32,36000.0,14.8843,14.8934,14.8752,14.8934,36000.0
2014-03-12 15:35:00,16.31,16.34,16.3,16.34,73600.0,14.8843,14.9117,14.8752,14.9117,73600.0
2014-03-12 15:40:00,16.33,16.37,16.33,16.36,77600.0,14.9026,14.9391,14.9026,14.9299,77600.0
2014-03-12 15:45:00,16.37,16.4,16.34,16.4,120000.0,14.9391,14.9665,14.9117,14.9665,120000.0
2014-03-12 15:50:00,16.4,16.44,16.4,16.4,116000.0,14.9665,15.003,14.9665,14.9665,116000.0
2014-03-12 15:55:00,16.4,16.44,16.39,16.43,172000.0,14.9665,15.003,14.9573,14.9938,172000.0
2014-03-13 09:30:00,16.58,16.59,16.53,16.56,284400.0,15.1307,15.1398,15.0851,15.1125,284400.0
2014-03-13 09:35:00,16.56,16.62,16.55,16.56,223600.0,15.1125,15.1672,15.1033,15.1125,223600.0
2014-03-13 09:40:00,16.57,16.58,16.52,16.52,87200.0,15.1216,15.1307,15.076,15.076,87200.0
2014-03-13 09:45:00,16.52,16.56,16.52,16.55,62400.0,15.076,15.1125,15.076,15.1033,62400.0
2014-03-13 09:50:00,16.54,16.57,16.49,16.49,51600.0,15.0942,15.1216,15.0486,15.0486,51600.0
2014-03-13 09:55:00,16.49,16.54,16.49,16.52,52000.0,15.0486,15.0942,15.0486,15.076,52000.0
2014-03-13 10:00:00,16.52,16.54,16.5,16.54,34400.0,15.076,15.0942,15.0577,15.0942,34400.0
2014-03-13 10:05:00,16.54,16.54,16.5,16.5,21200.0,15.0942,15.0942,15.0577,15.0577,21200.0
2014-03-13 10:10:00,16.52,16.52,16.45,16.48,56000.0,15.076,15.076,15.0121,15.0395,56000.0
2014-03-13 10:15:00,16.48,16.5,16.46,16.48,52800.0,15.0395,15.0577,15.0212,15.0395,52800.0
2014-03-13 10:20:00,16.49,16.52,16.48,16.48,108000.0,15.0486,15.076,15.0395,15.0395,108000.0
2014-03-13 10:25:00,16.49,16.51,16.48,16.5,31200.0,15.0486,15.0668,15.0395,15.0577,31200.0
2014-03-13 10:30:00,16.5,16.52,16.47,16.47,48400.0,15.0577,15.076,15.0303,15.0303,48400.0
2014-03-13 10:35:00,16.46,16.46,16.42,16.44,27600.0,15.0212,15.0212,14.9847,15.003,27600.0
2014-03-13 10:40:00,16.43,16.43,16.39,16.4,68800.0,14.9938,14.9938,14.9573,14.9665,68800.0
2014-03-13 10:45:00,16.39,16.39,16.34,16.35,77200.0,14.9573,14.9573,14.9117,14.9208,77200.0
2014-03-13 10:50:00,16.35,16.39,16.35,16.36,69200.0,14.9208,14.9573,14.9208,14.9299,69200.0
2014-03-13 10:55:00,16.36,16.38,16.33,16.34,52000.0,14.9299,14.9482,14.9026,14.9117,52000.0
2014-03-13 11:00:00,16.34,16.36,16.32,16.36,90400.0,14.9117,14.9299,14.8934,14.9299,90400.0
2014-03-13 11:05:00,16.36,16.38,16.32,16.35,35600.0,14.9299,14.9482,14.8934,14.9208,35600.0
2014-03-13 11:10:00,16.34,16.36,16.33,16.35,40400.0,14.9117,14.9299,14.9026,14.9208,40400.0
2014-03-13 11:15:00,16.36,16.4,16.35,16.39,69600.0,14.9299,14.9665,14.9208,14.9573,69600.0
2014-03-13 11:20:00,16.37,16.38,16.35,16.35,14800.0,14.9391,14.9482,14.9208,14.9208,14800.0
2014-03-13 11:25:00,16.34,16.35,16.26,16.28,130400.0,14.9117,14.9208,14.8387,14.8569,130400.0
2014-03-13 11:30:00,16.27,16.3,16.25,16.29,76800.0,14.8478,14.8752,14.8296,14.8661,76800.0
2014-03-13 11:35:00,16.3,16.32,16.3,16.3,37600.0,14.8752,14.8934,14.8752,14.8752,37600.0
2014-03-13 11:40:00,16.3,16.33,16.29,16.31,26800.0,14.8752,14.9026,14.8661,14.8843,26800.0
2014-03-13 11:45:00,16.32,16.32,16.27,16.27,65200.0,14.8934,14.8934,14.8478,14.8478,65200.0
2014-03-13 11:50:00,16.27,16.27,16.22,16.24,142800.0,14.8478,14.8478,14.8022,14.8204,142800.0
2014-03-13 11:55:00,16.25,16.27,16.24,16.24,45200.0,14.8296,14.8478,14.8204,14.8204,45200.0
2014-03-13 12:00:00,16.24,16.26,16.24,16.25,30400.0,14.8204,14.8387,14.8204,14.8296,30400.0
2014-03-13 12:05:00,16.25,16.25,16.18,16.21,57200.0,14.8296,14.8296,14.7657,14.7931,57200.0
2014-03-13 12:10:00,16.21,16.21,16.16,16.16,46800.0,14.7931,14.7931,14.7474,14.7474,46800.0
2014-03-13 12:15:00,16.15,16.19,16.15,16.19,46000.0,14.7383,14.7748,14.7383,14.7748,46000.0
2014-03-13 12:20:00,16.18,16.2,16.15,16.15,23600.0,14.7657,14.7839,14.7383,14.7383,23600.0
2014-03-13 12:25:00,16.15,16.16,16.11,16.11,68400.0,14.7383,14.7474,14.7018,14.7018,68400.0
2014-03-13 12:30:00,16.11,16.12,16.1,16.11,64400.0,14.7018,14.7109,14.6927,14.7018,64400.0
2014-03-13 12:35:00,16.11,16.11,16.03,16.03,138800.0,14.7018,14.7018,14.6288,14.6288,138800.0
2014-03-13 12:40:00,16.03,16.11,16.03,16.1,71600.0,14.6288,14.7018,14.6288,14.6927,71600.0
2014-03-13 12:45:00,16.09,16.09,16.07,16.09,45600.0,14.6836,14.6836,14.6653,14.6836,45600.0
2014-03-13 12:50:00,16.09,16.09,16.03,16.04,47600.0,14.6836,14.6836,14.6288,14.6379,47600.0
2014-03-13 12:55:00,16.04,16.04,16.0,16.02,161600.0,14.6379,14.6379,14.6014,14.6197,161600.0
2014-03-13 13:00:00,16.02,16.02,15.88,15.92,381600.0,14.6197,14.6197,14.4919,14.5284,381600.0
2014-03-13 13:05:00,15.92,15.93,15.85,15.92,198000.0,14.5284,14.5375,14.4645,14.5284,198000.0
2014-03-13 13:10:00,15.93,15.97,15.92,15.96,110400.0,14.5375,14.574,14.5284,14.5649,110400.0
2014-03-13 13:15:00,15.98,16.0,15.96,15.99,90800.0,14.5832,14.6014,14.5649,14.5923,90800.0
2014-03-13 13:20:00,15.98,16.0,15.96,15.97,101600.0,14.5832,14.6014,14.5649,14.574,101600.0
2014-03-13 13:25:00,15.97,16.05,15.97,16.04,68000.0,14.574,14.647,14.574,14.6379,68000.0
2014-03-13 13:30:00,16.05,16.05,15.99,15.99,71600.0,14.647,14.647,14.5923,14.5923,71600.0
2014-03-13 13:35:00,15.99,15.99,15.94,15.94,49600.0,14.5923,14.5923,14.5467,14.5467,49600.0
2014-03-13 13:40:00,15.94,15.99,15.93,15.99,96800.0,14.5467,14.5923,14.5375,14.5923,96800.0
2014-03-13 13:45:00,16.0,16.03,16.0,16.03,76000.0,14.6014,14.6288,14.6014,14.6288,76000.0
2014-03-13 13:50:00,16.02,16.02,15.99,15.99,36400.0,14.6197,14.6197,14.5923,14.5923,36400.0
2014-03-13 13:55:00,15.99,15.99,15.95,15.98,120000.0,14.5923,14.5923,14.5558,14.5832,120000.0
2014-03-13 14:00:00,15.98,16.0,15.98,15.99,66800.0,14.5832,14.6014,14.5832,14.5923,66800.0
2014-03-13 14:05:00,15.98,15.98,15.92,15.92,102800.0,14.5832,14.5832,14.5284,14.5284,102800.0
2014-03-13 14:10:00,15.93,15.95,15.91,15.95,280400.0,14.5375,14.5558,14.5193,14.5558,280400.0
2014-03-13 14:15:00,15.95,15.95,15.9,15.91,62800.0,14.5558,14.5558,14.5102,14.5193,62800.0
2014-03-13 14:20:00,15.91,15.93,15.86,15.88,191600.0,14.5193,14.5375,14.4737,14.4919,191600.0
2014-03-13 14:25:00,15.88,15.92,15.87,15.9,66800.0,14.4919,14.5284,14.4828,14.5102,66800.0
2014-03-13 14:30:00,15.91,15.98,15.9,15.97,99600.0,14.5193,14.5832,14.5102,14.574,99600.0
2014-03-13 14:35:00,15.96,15.96,15.92,15.92,35200.0,14.5649,14.5649,14.5284,14.5284,35200.0
2014-03-13 14:40:00,15.93,15.97,15.91,15.92,69600.0,14.5375,14.574,14.5193,14.5284,69600.0
2014-03-13 14:45:00,15.93,15.94,15.83,15.86,154400.0,14.5375,14.5467,14.4463,14.4737,154400.0
2014-03-13 14:50:00,15.87,15.89,15.85,15.85,49600.0,14.4828,14.501,14.4645,14.4645,49600.0
2014-03-13 14:55:00,15.85,15.89,15.84,15.87,92800.0,14.4645,14.501,14.4554,14.4828,92800.0
2014-03-13 15:00:00,15.88,15.92,15.86,15.89,66400.0,14.4919,14.5284,14.4737,14.501,66400.0
2014-03-13 15:05:00,15.89,15.89,15.79,15.79,133200.0,14.501,14.501,14.4098,14.4098,133200.0
2014-03-13 15:10:00,15.79,15.83,15.78,15.79,86800.0,14.4098,14.4463,14.4006,14.4098,86800.0
2014-03-13 15:15:00,15.8,15.81,15.74,15.75,115200.0,14.4189,14.428,14.3641,14.3733,115200.0
2014-03-13 15:20:00,15.74,15.83,15.74,15.8,218400.0,14.3641,14.4463,14.3641,14.4189,218400.0
2014-03-13 15:25:00,15.82,15.83,15.79,15.83,46800.0,14.4372,14.4463,14.4098,14.4463,46800.0
2014-03-13 15:30:00,15.83,15.84,15.79,15.8,130000.0,14.4463,14.4554,14.4098,14.4189,130000.0
2014-03-13 15:35:00,15.82,15.88,15.82,15.88,75200.0,14.4372,14.4919,14.4372,14.4919,75200.0
2014-03-13 15:40:00,15.88,15.9,15.87,15.88,61600.0,14.4919,14.5102,14.4828,14.4919,61600.0
2014-03-13 15:45:00,15.88,15.93,15.88,15.93,229600.0,14.4919,14.5375,14.4919,14.5375,229600.0
2014-03-13 15:50:00,15.92,15.93,15.85,15.86,160400.0,14.5284,14.5375,14.4645,14.4737,160400.0
2014-03-13 15:55:00,15.86,15.88,15.86,15.88,374000.0,14.4737,14.4919,14.4737,14.4919,374000.0
2014-03-14 09:30:00,15.78,15.88,15.76,15.83,575600.0,14.4006,14.4919,14.3824,14.4463,575600.0
2014-03-14 09:35:00,15.84,15.92,15.8,15.9,398400.0,14.4554,14.5284,14.4189,14.5102,398400.0
2014-03-14 09:40:00,15.92,15.97,15.92,15.97,140400.0,14.5284,14.574,14.5284,14.574,140400.0
2014-03-14 09:45:00,15.97,16.0,15.9,15.93,181600.0,14.574,14.6014,14.5102,14.5375,181600.0
2014-03-14 09:50:00,15.93,15.93,15.87,15.87,62000.0,14.5375,14.5375,14.4828,14.4828,62000.0
2014-03-14 09:55:00,15.86,15.92,15.84,15.84,131600.0,14.4737,14.5284,14.4554,14.4554,131600.0
2014-03-14 10:00:00,15.85,15.95,15.85,15.88,111600.0,14.4645,14.5558,14.4645,14.4919,111600.0
2014-03-14 10:05:00,15.88,16.03,15.87,16.02,242400.0,14.4919,14.6288,14.4828,14.6197,242400.0
2014-03-14 10:10:00,16.01,16.01,15.96,15.96,138000.0,14.6105,14.6105,14.5649,14.5649,138000.0
2014-03-14 10:15:00,15.96,16.0,15.94,15.99,171200.0,14.5649,14.6014,14.5467,14.5923,171200.0
2014-03-14 10:20:00,15.99,15.99,15.9,15.92,171600.0,14.5923,14.5923,14.5102,14.5284,171600.0
2014-03-14 10:25:00,15.91,15.96,15.91,15.92,74000.0,14.5193,14.5649,14.5193,14.5284,74000.0
2014-03-14 10:30:00,15.93,15.93,15.88,15.93,157200.0,14.5375,14.5375,14.4919,14.5375,157200.0
2014-03-14 10:35:00,15.92,15.96,15.92,15.93,65200.0,14.5284,14.5649,14.5284,14.5375,65200.0
2014-03-14 10:40:00,15.93,15.94,15.9,15.9,56800.0,14.5375,14.5467,14.5102,14.5102,56800.0
2014-03-14 10:45:00,15.9,15.93,15.88,15.91,76400.0,14.5102,14.5375,14.4919,14.5193,76400.0
2014-03-14 10:50:00,15.9,15.91,15.86,15.86,100800.0,14.5102,14.5193,14.4737,14.4737,100800.0
2014-03-14 10:55:00,15.85,15.87,15.81,15.83,165200.0,14.4645,14.4828,14.428,14.4463,165200.0
2014-03-14 11:00:00,15.83,15.85,15.79,15.81,80000.0,14.4463,14.4645,14.4098,14.428,80000.0
2014-03-14 11:05:00,15.8,15.83,15.78,15.8,176400.0,14.4189,14.4463,14.4006,14.4189,176400.0
2014-03-14 11:10:00,15.79,15.79,15.75,15.76,54000.0,14.4098,14.4098,14.3733,14.3824,54000.0
2014-03-14 11:15:00,15.76,15.77,15.75,15.76,86400.0,14.3824,14.3915,14.3733,14.3824,86400.0
2014-03-14 11:20:00,15.76,15.76,15.7,15.73,191600.0,14.3824,14.3824,14.3276,14.355,191600.0
2014-03-14 11:25:00,15.73,15.77,15.73,15.76,160000.0,14.355,14.3915,14.355,14.3824,160000.0
2014-03-14 11:30:00,15.77,15.81,15.76,15.8,192800.0,14.3915,14.428,14.3824,14.4189,192800.0
2014-03-14 11:35:00,15.8,15.84,15.74,15.83,198000.0,14.4189,14.4554,14.3641,14.4463,198000.0
2014-03-14 11:40:00,15.84,15.9,15.83,15.9,374000.0,14.4554,14.5102,14.4463,14.5102,374000.0
2014-03-14 11:45:00,15.89,15.96,15.88,15.96,207600.0,14.501,14.5649,14.4919,14.5649,207600.0
2014-03-14 11:50:00,15.96,16.01,15.95,15.96,189200.0,14.5649,14.6105,14.5558,14.5649,189200.0
2014-03-14 11:55:00,15.96,15.99,15.95,15.97,174000.0,14.5649,14.5923,14.5558,14.574,174000.0
2014-03-14 12:00:00,15.97,15.98,15.9,15.9,166800.0,14.574,14.5832,14.5102,14.5102,166800.0
2014-03-14 12:05:00,15.92,15.93,15.9,15.91,64800.0,14.5284,14.5375,14.5102,14.5193,64800.0
2014-03-14 12:10:00,15.92,15.97,15.92,15.92,45600.0,14.5284,14.574,14.5284,14.5284,45600.0
2014-03-14 12:15:00,15.92,15.94,15.91,15.92,41200.0,14.5284,14.5467,14.5193,14.5284,41200.0
2014-03-14 12:20:00,15.92,15.95,15.92,15.95,32400.0,14.5284,14.5558,14.5284,14.5558,32400.0
2014-03-14 12:25:00,15.93,15.93,15.85,15.86,81200.0,14.5375,14.5375,14.4645,14.4737,81200.0
2014-03-14 12:30:00,15.86,15.89,15.81,15.83,182000.0,14.4737,14.501,14.428,14.4463,182000.0
2014-03-14 12:35:00,15.84,15.91,15.81,15.9,120000.0,14.4554,14.5193,14.428,14.5102,120000.0
2014-03-14 12:40:00,15.89,15.94,15.88,15.93,88800.0,14.501,14.5467,14.4919,14.5375,88800.0
2014-03-14 12:45:00,15.94,15.94,15.88,15.92,79200.0,14.5467,14.5467,14.4919,14.5284,79200.0
2014-03-14 12:50:00,15.9,15.9,15.88,15.89,26000.0,14.5102,14.5102,14.4919,14.501,26000.0
2014-03-14 12:55:00,15.89,15.93,15.89,15.93,26800.0,14.501,14.5375,14.501,14.5375,26800.0
2014-03-14 13:00:00,15.94,15.95,15.9,15.9,29600.0,14.5467,14.5558,14.5102,14.5102,29600.0
2014-03-14 13:05:00,15.9,15.9,15.86,15.88,72800.0,14.5102,14.5102,14.4737,14.4919,72800.0
2014-03-14 13:10:00,15.89,15.89,15.88,15.88,10800.0,14.501,14.501,14.4919,14.4919,10800.0
2014-03-14 13:15:00,15.88,15.88,15.86,15.87,21600.0,14.4919,14.4919,14.4737,14.4828,21600.0
2014-03-14 13:20:00,15.89,15.9,15.84,15.84,91200.0,14.501,14.5102,14.4554,14.4554,91200.0
2014-03-14 13:25:00,15.85,15.87,15.83,15.86,40800.0,14.4645,14.4828,14.4463,14.4737,40800.0
2014-03-14 13:30:00,15.86,15.87,15.85,15.86,15600.0,14.4737,14.4828,14.4645,14.4737,15600.0
2014-03-14 13:35:00,15.88,15.88,15.85,15.86,56000.0,14.4919,14.4919,14.4645,14.4737,56000.0
2014-03-14 13:40:00,15.85,15.85,15.81,15.82,54800.0,14.4645,14.4645,14.428,14.4372,54800.0
2014-03-14 13:45:00,15.82,15.82,15.8,15.81,51200.0,14.4372,14.4372,14.4189,14.428,51200.0
2014-03-14 13:50:00,15.82,15.87,15.82,15.83,82000.0,14.4372,14.4828,14.4372,14.4463,82000.0
2014-03-14 13:55:00,15.83,15.86,15.83,15.86,28000.0,14.4463,14.4737,14.4463,14.4737,28000.0
2014-03-14 14:00:00,15.85,15.85,15.84,15.85,29200.0,14.4645,14.4645,14.4554,14.4645,29200.0
2014-03-14 14:05:00,15.84,15.84,15.82,15.84,10800.0,14.4554,14.4554,14.4372,14.4554,10800.0
2014-03-14 14:10:00,15.85,15.85,15.81,15.83,69200.0,14.4645,14.4645,14.428,14.4463,69200.0
2014-03-14 14:15:00,15.84,15.87,15.84,15.87,58800.0,14.4554,14.4828,14.4554,14.4828,58800.0
2014-03-14 14:20:00,15.86,15.87,15.86,15.87,8400.0,14.4737,14.4828,14.4737,14.4828,8400.0
2014-03-14 14:25:00,15.86,15.86,15.84,15.86,62000.0,14.4737,14.4737,14.4554,14.4737,62000.0
2014-03-14 14:30:00,15.85,15.85,15.84,15.84,17200.0,14.4645,14.4645,14.4554,14.4554,17200.0
2014-03-14 14:35:00,15.84,15.84,15.81,15.81,58800.0,14.4554,14.4554,14.428,14.428,58800.0
2014-03-14 14:40:00,15.8,15.82,15.77,15.8,144400.0,14.4189,14.4372,14.3915,14.4189,144400.0
2014-03-14 14:45:00,15.8,15.82,15.78,15.78,68800.0,14.4189,14.4372,14.4006,14.4006,68800.0
2014-03-14 14:50:00,15.79,15.79,15.76,15.76,67600.0,14.4098,14.4098,14.3824,14.3824,67600.0
2014-03-14 14:55:00,15.76,15.76,15.72,15.72,155200.0,14.3824,14.3824,14.3459,14.3459,155200.0
2014-03-14 15:00:00,15.72,15.77,15.72,15.76,65600.0,14.3459,14.3915,14.3459,14.3824,65600.0
2014-03-14 15:05:00,15.76,15.78,15.75,15.75,89200.0,14.3824,14.4006,14.3733,14.3733,89200.0
2014-03-14 15:10:00,15.74,15.75,15.72,15.72,89200.0,14.3641,14.3733,14.3459,14.3459,89200.0
2014-03-14 15:15:00,15.72,15.73,15.72,15.73,122400.0,14.3459,14.355,14.3459,14.355,122400.0
2014-03-14 15:20:00,15.73,15.79,15.73,15.77,138400.0,14.355,14.4098,14.355,14.3915,138400.0
2014-03-14 15:25:00,15.77,15.77,15.76,15.76,23200.0,14.3915,14.3915,14.3824,14.3824,23200.0
2014-03-14 15:30:00,15.76,15.82,15.76,15.8,125600.0,14.3824,14.4372,14.3824,14.4189,125600.0
2014-03-14 15:35:00,15.8,15.8,15.74,15.75,122800.0,14.4189,14.4189,14.3641,14.3733,122800.0
2014-03-14 15:40:00,15.75,15.79,15.75,15.77,56000.0,14.3733,14.4098,14.3733,14.3915,56000.0
2014-03-14 15:45:00,15.76,15.76,15.71,15.71,48400.0,14.3824,14.3824,14.3368,14.3368,48400.0
2014-03-14 15:50:00,15.71,15.72,15.69,15.69,196800.0,14.3368,14.3459,14.3185,14.3185,196800.0
2014-03-14 15:55:00,15.69,15.75,15.69,15.73,333200.0,14.3185,14.3733,14.3185,14.355,333200.0
2014-03-17 09:30:00,15.97,16.04,15.96,16.03,289600.0,14.574,14.6379,14.5649,14.6288,289600.0
2014-03-17 09:35:00,16.03,16.15,16.03,16.15,256000.0,14.6288,14.7383,14.6288,14.7383,256000.0
2014-03-17 09:40:00,16.15,16.21,16.14,16.19,181200.0,14.7383,14.7931,14.7292,14.7748,181200.0
2014-03-17 09:45:00,16.2,16.2,16.17,16.19,84000.0,14.7839,14.7839,14.7566,14.7748,84000.0
2014-03-17 09:50:00,16.2,16.22,16.16,16.16,77200.0,14.7839,14.8022,14.7474,14.7474,77200.0
2014-03-17 09:55:00,16.17,16.22,16.17,16.18,111200.0,14.7566,14.8022,14.7566,14.7657,111200.0
2014-03-17 10:00:00,16.17,16.27,16.17,16.25,225600.0,14.7566,14.8478,14.7566,14.8296,225600.0
2014-03-17 10:05:00,16.27,16.28,16.24,16.25,140400.0,14.8478,14.8569,14.8204,14.8296,140400.0
2014-03-17 10:10:00,16.25,16.26,16.21,16.21,86000.0,14.8296,14.8387,14.7931,14.7931,86000.0
2014-03-17 10:15:00,16.21,16.23,16.19,16.21,77200.0,14.7931,14.8113,14.7748,14.7931,77200.0
2014-03-17 10:20:00,16.21,16.22,16.2,16.21,92400.0,14.7931,14.8022,14.7839,14.7931,92400.0
2014-03-17 10:25:00,16.22,16.22,16.16,16.16,134000.0,14.8022,14.8022,14.7474,14.7474,134000.0
2014-03-17 10:30:00,16.17,16.18,16.13,16.15,88800.0,14.7566,14.7657,14.7201,14.7383,88800.0
2014-03-17 10:35:00,16.16,16.17,16.14,16.15,74000.0,14.7474,14.7566,14.7292,14.7383,74000.0
2014-03-17 10:40:00,16.15,16.18,16.1,16.11,62400.0,14.7383,14.7657,14.6927,14.7018,62400.0
2014-03-17 10:45:00,16.1,16.11,16.07,16.09,230000.0,14.6927,14.7018,14.6653,14.6836,230000.0
2014-03-17 10:50:00,16.1,16.16,16.09,16.1,193200.0,14.6927,14.7474,14.6836,14.6927,193200.0
2014-03-17 10:55:00,16.09,16.13,16.08,16.1,72800.0,14.6836,14.7201,14.6744,14.6927,72800.0
2014-03-17 11:00:00,16.1,16.17,16.1,16.14,72400.0,14.6927,14.7566,14.6927,14.7292,72400.0
2014-03-17 11:05:00,16.14,16.17,16.11,16.12,86800.0,14.7292,14.7566,14.7018,14.7109,86800.0
2014-03-17 11:10:00,16.13,16.14,16.12,16.12,23200.0,14.7201,14.7292,14.7109,14.7109,23200.0
2014-03-17 11:15:00,16.12,16.17,16.12,16.16,91600.0,14.7109,14.7566,14.7109,14.7474,91600.0
2014-03-17 11:20:00,16.16,16.16,16.1,16.11,88400.0,14.7474,14.7474,14.6927,14.7018,88400.0
2014-03-17 11:25:00,16.11,16.11,16.06,16.07,101600.0,14.7018,14.7018,14.6562,14.6653,101600.0
2014-03-17 11:30:00,16.07,16.09,16.07,16.09,78800.0,14.6653,14.6836,14.6653,14.6836,78800.0
2014-03-17 11:35:00,16.08,16.08,16.04,16.06,36400.0,14.6744,14.6744,14.6379,14.6562,36400.0
2014-03-17 11:40:00,16.05,16.07,16.03,16.06,63200.0,14.647,14.6653,14.6288,14.6562,63200.0
2014-03-17 11:45:00,16.07,16.1,16.05,16.1,34000.0,14.6653,14.6927,14.647,14.6927,34000.0
2014-03-17 11:50:00,16.1,16.11,16.08,16.11,31200.0,14.6927,14.7018,14.6744,14.7018,31200.0
2014-03-17 11:55:00,16.11,16.15,16.1,16.14,94000.0,14.7018,14.7383,14.6927,14.7292,94000.0
2014-03-17 12:00:00,16.15,16.16,16.13,16.13,56000.0,14.7383,14.7474,14.7201,14.7201,56000.0
2014-03-17 12:05:00,16.13,16.15,16.12,16.14,36400.0,14.7201,14.7383,14.7109,14.7292,36400.0
2014-03-17 12:10:00,16.14,16.2,16.14,16.2,99200.0,14.7292,14.7839,14.7292,14.7839,99200.0
2014-03-17 12:15:00,16.2,16.23,16.2,16.21,93600.0,14.7839,14.8113,14.7839,14.7931,93600.0
2014-03-17 12:20:00,16.22,16.22,16.19,16.2,32800.0,14.8022,14.8022,14.7748,14.7839,32800.0
2014-03-17 12:25:00,16.2,16.21,16.19,16.21,68400.0,14.7839,14.7931,14.7748,14.7931,68400.0
2014-03-17 12:30:00,16.21,16.23,16.2,16.21,44800.0,14.7931,14.8113,14.7839,14.7931,44800.0
2014-03-17 12:35:00,16.21,16.21,16.16,16.18,60000.0,14.7931,14.7931,14.7474,14.7657,60000.0
2014-03-17 12:40:00,16.18,16.2,16.18,16.2,54400.0,14.7657,14.7839,14.7657,14.7839,54400.0
2014-03-17 12:45:00,16.19,16.19,16.15,16.15,42400.0,14.7748,14.7748,14.7383,14.7383,42400.0
2014-03-17 12:50:00,16.16,16.17,16.15,16.15,41200.0,14.7474,14.7566,14.7383,14.7383,41200.0
2014-03-17 12:55:00,16.16,16.18,16.15,16.18,15600.0,14.7474,14.7657,14.7383,14.7657,15600.0
2014-03-17 13:00:00,16.19,16.2,16.18,16.2,18400.0,14.7748,14.7839,14.7657,14.7839,18400.0
2014-03-17 13:05:00,16.19,16.19,16.16,16.16,17200.0,14.7748,14.7748,14.7474,14.7474,17200.0
2014-03-17 13:10:00,16.17,16.17,16.13,16.15,55200.0,14.7566,14.7566,14.7201,14.7383,55200.0
2014-03-17 13:15:00,16.15,16.15,16.13,16.15,68400.0,14.7383,14.7383,14.7201,14.7383,68400.0
2014-03-17 13:20:00,16.16,16.17,16.15,16.15,23600.0,14.7474,14.7566,14.7383,14.7383,23600.0
2014-03-17 13:25:00,16.15,16.16,16.13,16.14,28800.0,14.7383,14.7474,14.7201,14.7292,28800.0
2014-03-17 13:30:00,16.15,16.15,16.13,16.15,13600.0,14.7383,14.7383,14.7201,14.7383,13600.0
2014-03-17 13:35:00,16.15,16.18,16.14,16.18,40000.0,14.7383,14.7657,14.7292,14.7657,40000.0
2014-03-17 13:40:00,16.18,16.18,16.17,16.17,8000.0,14.7657,14.7657,14.7566,14.7566,8000.0
2014-03-17 13:45:00,16.18,16.2,16.18,16.19,13200.0,14.7657,14.7839,14.7657,14.7748,13200.0
2014-03-17 13:50:00,16.19,16.2,16.15,16.15,47600.0,14.7748,14.7839,14.7383,14.7383,47600.0
2014-03-17 13:55:00,16.15,16.18,16.15,16.17,32000.0,14.7383,14.7657,14.7383,14.7566,32000.0
2014-03-17 14:00:00,16.17,16.18,16.17,16.18,45200.0,14.7566,14.7657,14.7566,14.7657,45200.0
2014-03-17 14:05:00,16.19,16.2,16.18,16.18,12400.0,14.7748,14.7839,14.7657,14.7657,12400.0
2014-03-17 14:10:00,16.18,16.18,16.15,16.17,18400.0,14.7657,14.7657,14.7383,14.7566,18400.0
2014-03-17 14:15:00,16.16,16.16,16.14,16.16,31600.0,14.7474,14.7474,14.7292,14.7474,31600.0
2014-03-17 14:20:00,16.17,16.22,16.16,16.21,50800.0,14.7566,14.8022,14.7474,14.7931,50800.0
2014-03-17 14:25:00,16.21,16.25,16.2,16.23,95200.0,14.7931,14.8296,14.7839,14.8113,95200.0
2014-03-17 14:30:00,16.23,16.24,16.21,16.21,41600.0,14.8113,14.8204,14.7931,14.7931,41600.0
2014-03-17 14:35:00,16.21,16.21,16.18,16.18,21600.0,14.7931,14.7931,14.7657,14.7657,21600.0
2014-03-17 14:40:00,16.17,16.19,16.17,16.18,14400.0,14.7566,14.7748,14.7566,14.7657,14400.0
2014-03-17 14:45:00,16.18,16.21,16.18,16.2,24400.0,14.7657,14.7931,14.7657,14.7839,24400.0
2014-03-17 14:50:00,16.21,16.22,16.19,16.2,62400.0,14.7931,14.8022,14.7748,14.7839,62400.0
2014-03-17 14:55:00,16.19,16.21,16.19,16.2,18000.0,14.7748,14.7931,14.7748,14.7839,18000.0
2014-03-17 15:00:00,16.2,16.2,16.19,16.19,6800.0,14.7839,14.7839,14.7748,14.7748,6800.0
2014-03-17 15:05:00,16.21,16.24,16.2,16.24,21200.0,14.7931,14.8204,14.7839,14.8204,21200.0
2014-03-17 15:10:00,16.23,16.24,16.22,16.23,20400.0,14.8113,14.8204,14.8022,14.8113,20400.0
2014-03-17 15:15:00,16.23,16.23,16.21,16.21,27200.0,14.8113,14.8113,14.7931,14.7931,27200.0
2014-03-17 15:20:00,16.21,16.22,16.2,16.21,23200.0,14.7931,14.8022,14.7839,14.7931,23200.0
2014-03-17 15:25:00,16.2,16.2,16.18,16.19,16000.0,14.7839,14.7839,14.7657,14.7748,16000.0
2014-03-17 15:30:00,16.2,16.21,16.16,16.18,20400.0,14.7839,14.7931,14.7474,14.7657,20400.0
2014-03-17 15:35:00,16.17,16.2,16.17,16.19,67600.0,14.7566,14.7839,14.7566,14.7748,67600.0
2014-03-17 15:40:00,16.18,16.18,16.13,16.13,116000.0,14.7657,14.7657,14.7201,14.7201,116000.0
2014-03-17 15:45:00,16.13,16.14,16.11,16.13,104000.0,14.7201,14.7292,14.7018,14.7201,104000.0
2014-03-17 15:50:00,16.14,16.17,16.14,16.16,106800.0,14.7292,14.7566,14.7292,14.7474,106800.0
2014-03-17 15:55:00,16.16,16.18,16.14,16.17,186400.0,14.7474,14.7657,14.7292,14.7566,186400.0
2014-03-18 09:30:00,16.26,16.28,16.22,16.22,174000.0,14.8387,14.8569,14.8022,14.8022,174000.0
2014-03-18 09:35:00,16.22,16.33,16.22,16.32,151600.0,14.8022,14.9026,14.8022,14.8934,151600.0
2014-03-18 09:40:00,16.32,16.32,16.27,16.28,57200.0,14.8934,14.8934,14.8478,14.8569,57200.0
2014-03-18 09:45:00,16.28,16.36,16.28,16.35,123600.0,14.8569,14.9299,14.8569,14.9208,123600.0
2014-03-18 09:50:00,16.35,16.41,16.33,16.41,144800.0,14.9208,14.9756,14.9026,14.9756,144800.0
2014-03-18 09:55:00,16.41,16.41,16.36,16.39,97600.0,14.9756,14.9756,14.9299,14.9573,97600.0
2014-03-18 10:00:00,16.39,16.41,16.36,16.37,84000.0,14.9573,14.9756,14.9299,14.9391,84000.0
2014-03-18 10:05:00,16.37,16.38,16.35,16.36,91200.0,14.9391,14.9482,14.9208,14.9299,91200.0
2014-03-18 10:10:00,16.38,16.4,16.36,16.38,70800.0,14.9482,14.9665,14.9299,14.9482,70800.0
2014-03-18 10:15:00,16.38,16.47,16.38,16.47,245200.0,14.9482,15.0303,14.9482,15.0303,245200.0
2014-03-18 10:20:00,16.48,16.48,16.46,16.48,90800.0,15.0395,15.0395,15.0212,15.0395,90800.0
2014-03-18 10:25:00,16.48,16.52,16.48,16.5,119600.0,15.0395,15.076,15.0395,15.0577,119600.0
2014-03-18 10:30:00,16.51,16.53,16.5,16.52,119600.0,15.0668,15.0851,15.0577,15.076,119600.0
2014-03-18 10:35:00,16.53,16.53,16.5,16.5,328800.0,15.0851,15.0851,15.0577,15.0577,328800.0
2014-03-18 10:40:00,16.5,16.51,16.47,16.49,92400.0,15.0577,15.0668,15.0303,15.0486,92400.0
2014-03-18 10:45:00,16.49,16.5,16.45,16.46,121200.0,15.0486,15.0577,15.0121,15.0212,121200.0
2014-03-18 10:50:00,16.46,16.48,16.41,16.41,95200.0,15.0212,15.0395,14.9756,14.9756,95200.0
2014-03-18 10:55:00,16.41,16.43,16.39,16.4,116800.0,14.9756,14.9938,14.9573,14.9665,116800.0
2014-03-18 11:00:00,16.4,16.44,16.4,16.43,85600.0,14.9665,15.003,14.9665,14.9938,85600.0
2014-03-18 11:05:00,16.42,16.43,16.4,16.41,42400.0,14.9847,14.9938,14.9665,14.9756,42400.0
2014-03-18 11:10:00,16.42,16.44,16.41,16.43,62800.0,14.9847,15.003,14.9756,14.9938,62800.0
2014-03-18 11:15:00,16.43,16.47,16.42,16.47,63200.0,14.9938,15.0303,14.9847,15.0303,63200.0
2014-03-18 11:20:00,16.47,16.49,16.46,16.48,74800.0,15.0303,15.0486,15.0212,15.0395,74800.0
2014-03-18 11:25:00,16.49,16.49,16.47,16.48,36800.0,15.0486,15.0486,15.0303,15.0395,36800.0
2014-03-18 11:30:00,16.49,16.51,16.47,16.49,156400.0,15.0486,15.0668,15.0303,15.0486,156400.0
2014-03-18 11:35:00,16.48,16.49,16.48,16.49,42000.0,15.0395,15.0486,15.0395,15.0486,42000.0
2014-03-18 11:40:00,16.49,16.49,16.41,16.42,147200.0,15.0486,15.0486,14.9756,14.9847,147200.0
2014-03-18 11:45:00,16.43,16.46,16.43,16.44,86000.0,14.9938,15.0212,14.9938,15.003,86000.0
2014-03-18 11:50:00,16.45,16.45,16.44,16.45,36800.0,15.0121,15.0121,15.003,15.0121,36800.0
2014-03-18 11:55:00,16.45,16.49,16.45,16.49,49200.0,15.0121,15.0486,15.0121,15.0486,49200.0
2014-03-18 12:00:00,16.49,16.5,16.48,16.49,49200.0,15.0486,15.0577,15.0395,15.0486,49200.0
2014-03-18 12:05:00,16.49,16.5,16.49,16.5,77600.0,15.0486,15.0577,15.0486,15.0577,77600.0
2014-03-18 12:10:00,16.5,16.52,16.5,16.5,73600.0,15.0577,15.076,15.0577,15.0577,73600.0
2014-03-18 12:15:00,16.5,16.51,16.47,16.47,36800.0,15.0577,15.0668,15.0303,15.0303,36800.0
2014-03-18 12:20:00,16.47,16.47,16.43,16.45,64800.0,15.0303,15.0303,14.9938,15.0121,64800.0
2014-03-18 12:25:00,16.45,16.47,16.45,16.45,47600.0,15.0121,15.0303,15.0121,15.0121,47600.0
2014-03-18 12:30:00,16.45,16.47,16.43,16.45,35200.0,15.0121,15.0303,14.9938,15.0121,35200.0
2014-03-18 12:35:00,16.46,16.47,16.45,16.45,96800.0,15.0212,15.0303,15.0121,15.0121,96800.0
2014-03-18 12:40:00,16.45,16.46,16.42,16.42,70400.0,15.0121,15.0212,14.9847,14.9847,70400.0
2014-03-18 12:45:00,16.43,16.45,16.43,16.44,37200.0,14.9938,15.0121,14.9938,15.003,37200.0
2014-03-18 12:50:00,16.44,16.46,16.44,16.46,19200.0,15.003,15.0212,15.003,15.0212,19200.0
2014-03-18 12:55:00,16.46,16.46,16.45,16.46,33200.0,15.0212,15.0212,15.0121,15.0212,33200.0
2014-03-18 13:00:00,16.46,16.48,16.46,16.47,21200.0,15.0212,15.0395,15.0212,15.0303,21200.0
2014-03-18 13:05:00,16.47,16.47,16.46,16.47,10800.0,15.0303,15.0303,15.0212,15.0303,10800.0
2014-03-18 13:10:00,16.47,16.47,16.46,16.46,26800.0,15.0303,15.0303,15.0212,15.0212,26800.0
2014-03-18 13:15:00,16.46,16.47,16.45,16.46,18000.0,15.0212,15.0303,15.0121,15.0212,18000.0
2014-03-18 13:20:00,16.46,16.49,16.46,16.48,53600.0,15.0212,15.0486,15.0212,15.0395,53600.0
2014-03-18 13:25:00,16.49,16.53,16.49,16.51,153600.0,15.0486,15.0851,15.0486,15.0668,153600.0
2014-03-18 13:30:00,16.52,16.52,16.5,16.5,71600.0,15.076,15.076,15.0577,15.0577,71600.0
2014-03-18 13:35:00,16.51,16.52,16.49,16.5,32000.0,15.0668,15.076,15.0486,15.0577,32000.0
2014-03-18 13:40:00,16.51,16.57,16.51,16.56,131600.0,15.0668,15.1216,15.0668,15.1125,131600.0
2014-03-18 13:45:00,16.56,16.56,16.54,16.54,30000.0,15.1125,15.1125,15.0942,15.0942,30000.0
2014-03-18 13:50:00,16.54,16.57,16.53,16.54,59200.0,15.0942,15.1216,15.0851,15.0942,59200.0
2014-03-18 13:55:00,16.54,16.55,16.52,16.53,10400.0,15.0942,15.1033,15.076,15.0851,10400.0
2014-03-18 14:00:00,16.53,16.54,16.53,16.53,32000.0,15.0851,15.0942,15.0851,15.0851,32000.0
2014-03-18 14:05:00,16.54,16.54,16.53,16.54,46800.0,15.0942,15.0942,15.0851,15.0942,46800.0
2014-03-18 14:10:00,16.55,16.55,16.53,16.53,45600.0,15.1033,15.1033,15.0851,15.0851,45600.0
2014-03-18 14:15:00,16.53,16.53,16.51,16.51,30000.0,15.0851,15.0851,15.0668,15.0668,30000.0
2014-03-18 14:20:00,16.52,16.54,16.52,16.53,36800.0,15.076,15.0942,15.076,15.0851,36800.0
2014-03-18 14:25:00,16.53,16.55,16.53,16.55,38000.0,15.0851,15.1033,15.0851,15.1033,38000.0
2014-03-18 14:30:00,16.54,16.55,16.54,16.54,35600.0,15.0942,15.1033,15.0942,15.0942,35600.0
2014-03-18 14:35:00,16.54,16.55,16.54,16.54,1600.0,15.0942,15.1033,15.0942,15.0942,1600.0
2014-03-18 14:40:00,16.54,16.55,16.52,16.54,41200.0,15.0942,15.1033,15.076,15.0942,41200.0
2014-03-18 14:45:00,16.55,16.57,16.54,16.56,95600.0,15.1033,15.1216,15.0942,15.1125,95600.0
2014-03-18 14:50:00,16.56,16.58,16.56,16.57,78400.0,15.1125,15.1307,15.1125,15.1216,78400.0
2014-03-18 14:55:00,16.56,16.57,16.55,16.55,63200.0,15.1125,15.1216,15.1033,15.1033,63200.0
2014-03-18 15:00:00,16.56,16.56,16.51,16.52,33600.0,15.1125,15.1125,15.0668,15.076,33600.0
2014-03-18 15:05:00,16.53,16.55,16.53,16.54,27600.0,15.0851,15.1033,15.0851,15.0942,27600.0
2014-03-18 15:10:00,16.55,16.56,16.54,16.55,54400.0,15.1033,15.1125,15.0942,15.1033,54400.0
2014-03-18 15:15:00,16.54,16.55,16.54,16.54,33600.0,15.0942,15.1033,15.0942,15.0942,33600.0
2014-03-18 15:20:00,16.54,16.56,16.53,16.53,53600.0,15.0942,15.1125,15.0851,15.0851,53600.0
2014-03-18 15:25:00,16.54,16.54,16.51,16.52,64800.0,15.0942,15.0942,15.0668,15.076,64800.0
2014-03-18 15:30:00,16.53,16.53,16.5,16.5,43600.0,15.0851,15.0851,15.0577,15.0577,43600.0
2014-03-18 15:35:00,16.5,16.53,16.5,16.53,48400.0,15.0577,15.0851,15.0577,15.0851,48400.0
2014-03-18 15:40:00,16.54,16.54,16.49,16.51,68400.0,15.0942,15.0942,15.0486,15.0668,68400.0
2014-03-18 15:45:00,16.5,16.51,16.49,16.5,113600.0,15.0577,15.0668,15.0486,15.0577,113600.0
2014-03-18 15:50:00,16.5,16.52,16.5,16.51,62400.0,15.0577,15.076,15.0577,15.0668,62400.0
2014-03-18 15:55:00,16.51,16.54,16.51,16.53,599200.0,15.0668,15.0942,15.0668,15.0851,599200.0
2014-03-19 09:30:00,16.52,16.54,16.5,16.52,140000.0,15.076,15.0942,15.0577,15.076,140000.0
2014-03-19 09:35:00,16.51,16.51,16.46,16.49,171200.0,15.0668,15.0668,15.0212,15.0486,171200.0
2014-03-19 09:40:00,16.49,16.5,16.47,16.48,121600.0,15.0486,15.0577,15.0303,15.0395,121600.0
2014-03-19 09:45:00,16.48,16.5,16.46,16.5,151200.0,15.0395,15.0577,15.0212,15.0577,151200.0
2014-03-19 09:50:00,16.5,16.52,16.47,16.51,133600.0,15.0577,15.076,15.0303,15.0668,133600.0
2014-03-19 09:55:00,16.52,16.57,16.52,16.56,242800.0,15.076,15.1216,15.076,15.1125,242800.0
2014-03-19 10:00:00,16.57,16.58,16.55,16.58,143600.0,15.1216,15.1307,15.1033,15.1307,143600.0
2014-03-19 10:05:00,16.57,16.57,16.54,16.56,115200.0,15.1216,15.1216,15.0942,15.1125,115200.0
2014-03-19 10:10:00,16.56,16.59,16.55,16.57,135200.0,15.1125,15.1398,15.1033,15.1216,135200.0
2014-03-19 10:15:00,16.57,16.57,16.54,16.55,127600.0,15.1216,15.1216,15.0942,15.1033,127600.0
2014-03-19 10:20:00,16.55,16.55,16.53,16.55,81600.0,15.1033,15.1033,15.0851,15.1033,81600.0
2014-03-19 10:25:00,16.56,16.57,16.55,16.57,92000.0,15.1125,15.1216,15.1033,15.1216,92000.0
2014-03-19 10:30:00,16.56,16.56,16.53,16.55,35200.0,15.1125,15.1125,15.0851,15.1033,35200.0
2014-03-19 10:35:00,16.55,16.55,16.52,16.54,41600.0,15.1033,15.1033,15.076,15.0942,41600.0
2014-03-19 10:40:00,16.53,16.53,16.5,16.51,55200.0,15.0851,15.0851,15.0577,15.0668,55200.0
2014-03-19 10:45:00,16.53,16.55,16.52,16.55,26000.0,15.0851,15.1033,15.076,15.1033,26000.0
2014-03-19 10:50:00,16.55,16.56,16.54,16.54,26000.0,15.1033,15.1125,15.0942,15.0942,26000.0
2014-03-19 10:55:00,16.55,16.56,16.54,16.54,10800.0,15.1033,15.1125,15.0942,15.0942,10800.0
2014-03-19 11:00:00,16.53,16.55,16.53,16.55,36800.0,15.0851,15.1033,15.0851,15.1033,36800.0
2014-03-19 11:05:00,16.54,16.55,16.53,16.54,35200.0,15.0942,15.1033,15.0851,15.0942,35200.0
2014-03-19 11:10:00,16.53,16.56,16.53,16.55,51600.0,15.0851,15.1125,15.0851,15.1033,51600.0
2014-03-19 11:15:00,16.55,16.56,16.54,16.54,59200.0,15.1033,15.1125,15.0942,15.0942,59200.0
2014-03-19 11:20:00,16.54,16.54,16.53,16.53,97600.0,15.0942,15.0942,15.0851,15.0851,97600.0
2014-03-19 11:25:00,16.52,16.54,16.52,16.53,57600.0,15.076,15.0942,15.076,15.0851,57600.0
2014-03-19 11:30:00,16.53,16.53,16.51,16.52,57200.0,15.0851,15.0851,15.0668,15.076,57200.0
2014-03-19 11:35:00,16.52,16.52,16.48,16.5,76400.0,15.076,15.076,15.0395,15.0577,76400.0
2014-03-19 11:40:00,16.5,16.5,16.49,16.49,123600.0,15.0577,15.0577,15.0486,15.0486,123600.0
2014-03-19 11:45:00,16.5,16.52,16.5,16.5,96800.0,15.0577,15.076,15.0577,15.0577,96800.0
2014-03-19 11:50:00,16.51,16.51,16.5,16.5,62400.0,15.0668,15.0668,15.0577,15.0577,62400.0
2014-03-19 11:55:00,16.5,16.51,16.49,16.5,59600.0,15.0577,15.0668,15.0486,15.0577,59600.0
2014-03-19 12:00:00,16.5,16.53,16.5,16.53,85600.0,15.0577,15.0851,15.0577,15.0851,85600.0
2014-03-19 12:05:00,16.53,16.55,16.53,16.53,48000.0,15.0851,15.1033,15.0851,15.0851,48000.0
2014-03-19 12:10:00,16.53,16.54,16.53,16.53,55600.0,15.0851,15.0942,15.0851,15.0851,55600.0
2014-03-19 12:15:00,16.53,16.54,16.51,16.52,120800.0,15.0851,15.0942,15.0668,15.076,120800.0
2014-03-19 12:20:00,16.52,16.52,16.51,16.52,24800.0,15.076,15.076,15.0668,15.076,24800.0
2014-03-19 12:25:00,16.52,16.53,16.51,16.51,26400.0,15.076,15.0851,15.0668,15.0668,26400.0
2014-03-19 12:30:00,16.51,16.53,16.51,16.51,59200.0,15.0668,15.0851,15.0668,15.0668,59200.0
2014-03-19 12:35:00,16.51,16.51,16.49,16.49,40400.0,15.0668,15.0668,15.0486,15.0486,40400.0
2014-03-19 12:40:00,16.5,16.5,16.49,16.49,39600.0,15.0577,15.0577,15.0486,15.0486,39600.0
2014-03-19 12:45:00,16.49,16.53,16.49,16.53,88000.0,15.0486,15.0851,15.0486,15.0851,88000.0
2014-03-19 12:50:00,16.52,16.53,16.52,16.52,6000.0,15.076,15.0851,15.076,15.076,6000.0
2014-03-19 12:55:00,16.52,16.54,16.52,16.54,43200.0,15.076,15.0942,15.076,15.0942,43200.0
2014-03-19 13:00:00,16.54,16.55,16.54,16.54,28400.0,15.0942,15.1033,15.0942,15.0942,28400.0
2014-03-19 13:05:00,16.54,16.55,16.53,16.53,25200.0,15.0942,15.1033,15.0851,15.0851,25200.0
2014-03-19 13:10:00,16.53,16.55,16.53,16.55,62800.0,15.0851,15.1033,15.0851,15.1033,62800.0
2014-03-19 13:15:00,16.55,16.56,16.54,16.55,32400.0,15.1033,15.1125,15.0942,15.1033,32400.0
2014-03-19 13:20:00,16.54,16.55,16.54,16.55,41200.0,15.0942,15.1033,15.0942,15.1033,41200.0
2014-03-19 13:25:00,16.55,16.56,16.55,16.56,52000.0,15.1033,15.1125,15.1033,15.1125,52000.0
2014-03-19 13:30:00,16.56,16.57,16.56,16.56,24800.0,15.1125,15.1216,15.1125,15.1125,24800.0
2014-03-19 13:35:00,16.55,16.56,16.55,16.56,14000.0,15.1033,15.1125,15.1033,15.1125,14000.0
2014-03-19 13:40:00,16.56,16.56,16.54,16.54,36400.0,15.1125,15.1125,15.0942,15.0942,36400.0
2014-03-19 13:45:00,16.54,16.55,16.53,16.54,27200.0,15.0942,15.1033,15.0851,15.0942,27200.0
2014-03-19 13:50:00,16.54,16.55,16.54,16.55,6000.0,15.0942,15.1033,15.0942,15.1033,6000.0
2014-03-19 13:55:00,16.55,16.57,16.55,16.57,50400.0,15.1033,15.1216,15.1033,15.1216,50400.0
2014-03-19 14:00:00,16.56,16.56,16.39,16.44,234000.0,15.1125,15.1125,14.9573,15.003,234000.0
2014-03-19 14:05:00,16.43,16.44,16.28,16.35,340800.0,14.9938,15.003,14.8569,14.9208,340800.0
2014-03-19 14:10:00,16.37,16.42,16.36,16.39,292400.0,14.9391,14.9847,14.9299,14.9573,292400.0
2014-03-19 14:15:00,16.39,16.47,16.39,16.45,200800.0,14.9573,15.0303,14.9573,15.0121,200800.0
2014-03-19 14:20:00,16.44,16.47,16.43,16.46,152000.0,15.003,15.0303,14.9938,15.0212,152000.0
2014-03-19 14:25:00,16.47,16.5,16.44,16.45,213200.0,15.0303,15.0577,15.003,15.0121,213200.0
2014-03-19 14:30:00,16.45,16.49,16.43,16.45,155600.0,15.0121,15.0486,14.9938,15.0121,155600.0
2014-03-19 14:35:00,16.45,16.46,16.39,16.41,140400.0,15.0121,15.0212,14.9573,14.9756,140400.0
2014-03-19 14:40:00,16.41,16.41,16.33,16.39,160400.0,14.9756,14.9756,14.9026,14.9573,160400.0
2014-03-19 14:45:00,16.4,16.41,16.36,16.38,160800.0,14.9665,14.9756,14.9299,14.9482,160800.0
2014-03-19 14:50:00,16.37,16.43,16.36,16.38,204400.0,14.9391,14.9938,14.9299,14.9482,204400.0
2014-03-19 14:55:00,16.39,16.43,16.38,16.4,89600.0,14.9573,14.9938,14.9482,14.9665,89600.0
2014-03-19 15:00:00,16.41,16.41,16.36,16.36,106000.0,14.9756,14.9756,14.9299,14.9299,106000.0
2014-03-19 15:05:00,16.36,16.36,16.09,16.09,714800.0,14.9299,14.9299,14.6836,14.6836,714800.0
2014-03-19 15:10:00,16.09,16.11,15.93,16.1,525600.0,14.6836,14.7018,14.5375,14.6927,525600.0
2014-03-19 15:15:00,16.1,16.11,16.06,16.11,214400.0,14.6927,14.7018,14.6562,14.7018,214400.0
2014-03-19 15:20:00,16.12,16.16,16.11,16.12,130800.0,14.7109,14.7474,14.7018,14.7109,130800.0
2014-03-19 15:25:00,16.14,16.18,16.12,16.15,111600.0,14.7292,14.7657,14.7109,14.7383,111600.0
2014-03-19 15:30:00,16.16,16.22,16.14,16.22,254000.0,14.7474,14.8022,14.7292,14.8022,254000.0
2014-03-19 15:35:00,16.21,16.25,16.2,16.23,198800.0,14.7931,14.8296,14.7839,14.8113,198800.0
2014-03-19 15:40:00,16.23,16.3,16.21,16.3,234400.0,14.8113,14.8752,14.7931,14.8752,234400.0
2014-03-19 15:45:00,16.31,16.32,16.27,16.27,150800.0,14.8843,14.8934,14.8478,14.8478,150800.0
2014-03-19 15:50:00,16.28,16.28,16.22,16.24,150400.0,14.8569,14.8569,14.8022,14.8204,150400.0
2014-03-19 15:55:00,16.24,16.29,16.22,16.25,266800.0,14.8204,14.8661,14.8022,14.8296,266800.0
2014-03-20 09:30:00,16.14,16.2,16.13,16.16,236400.0,14.7292,14.7839,14.7201,14.7474,236400.0
2014-03-20 09:35:00,16.16,16.22,16.16,16.17,157600.0,14.7474,14.8022,14.7474,14.7566,157600.0
2014-03-20 09:40:00,16.18,16.21,16.14,16.16,90800.0,14.7657,14.7931,14.7292,14.7474,90800.0
2014-03-20 09:45:00,16.16,16.16,16.06,16.09,249200.0,14.7474,14.7474,14.6562,14.6836,249200.0
2014-03-20 09:50:00,16.08,16.11,16.06,16.11,137200.0,14.6744,14.7018,14.6562,14.7018,137200.0
2014-03-20 09:55:00,16.12,16.16,16.12,16.13,80400.0,14.7109,14.7474,14.7109,14.7201,80400.0
2014-03-20 10:00:00,16.16,16.2,16.09,16.18,301600.0,14.7474,14.7839,14.6836,14.7657,301600.0
2014-03-20 10:05:00,16.18,16.32,16.18,16.32,285200.0,14.7657,14.8934,14.7657,14.8934,285200.0
2014-03-20 10:10:00,16.33,16.35,16.31,16.34,230400.0,14.9026,14.9208,14.8843,14.9117,230400.0
2014-03-20 10:15:00,16.34,16.41,16.34,16.38,277600.0,14.9117,14.9756,14.9117,14.9482,277600.0
2014-03-20 10:20:00,16.38,16.4,16.35,16.36,93200.0,14.9482,14.9665,14.9208,14.9299,93200.0
2014-03-20 10:25:00,16.38,16.38,16.34,16.36,85600.0,14.9482,14.9482,14.9117,14.9299,85600.0
2014-03-20 10:30:00,16.36,16.4,16.36,16.39,166800.0,14.9299,14.9665,14.9299,14.9573,166800.0
2014-03-20 10:35:00,16.39,16.39,16.36,16.37,133600.0,14.9573,14.9573,14.9299,14.9391,133600.0
2014-03-20 10:40:00,16.39,16.41,16.39,16.41,82400.0,14.9573,14.9756,14.9573,14.9756,82400.0
2014-03-20 10:45:00,16.4,16.4,16.38,16.38,87200.0,14.9665,14.9665,14.9482,14.9482,87200.0
2014-03-20 10:50:00,16.39,16.39,16.34,16.34,110400.0,14.9573,14.9573,14.9117,14.9117,110400.0
2014-03-20 10:55:00,16.35,16.35,16.33,16.34,50000.0,14.9208,14.9208,14.9026,14.9117,50000.0
2014-03-20 11:00:00,16.35,16.36,16.3,16.34,68800.0,14.9208,14.9299,14.8752,14.9117,68800.0
2014-03-20 11:05:00,16.34,16.35,16.3,16.35,108400.0,14.9117,14.9208,14.8752,14.9208,108400.0
2014-03-20 11:10:00,16.35,16.36,16.28,16.28,98400.0,14.9208,14.9299,14.8569,14.8569,98400.0
2014-03-20 11:15:00,16.29,16.32,16.28,16.3,24000.0,14.8661,14.8934,14.8569,14.8752,24000.0
2014-03-20 11:20:00,16.3,16.31,16.27,16.29,97200.0,14.8752,14.8843,14.8478,14.8661,97200.0
2014-03-20 11:25:00,16.31,16.34,16.31,16.34,102800.0,14.8843,14.9117,14.8843,14.9117,102800.0
2014-03-20 11:30:00,16.35,16.38,16.33,16.36,53600.0,14.9208,14.9482,14.9026,14.9299,53600.0
2014-03-20 11:35:00,16.37,16.37,16.32,16.34,79200.0,14.9391,14.9391,14.8934,14.9117,79200.0
2014-03-20 11:40:00,16.34,16.35,16.32,16.35,48800.0,14.9117,14.9208,14.8934,14.9208,48800.0
2014-03-20 11:45:00,16.35,16.38,16.32,16.36,80400.0,14.9208,14.9482,14.8934,14.9299,80400.0
2014-03-20 11:50:00,16.37,16.37,16.36,16.37,48000.0,14.9391,14.9391,14.9299,14.9391,48000.0
2014-03-20 11:55:00,16.37,16.39,16.36,16.38,72800.0,14.9391,14.9573,14.9299,14.9482,72800.0
2014-03-20 12:00:00,16.38,16.39,16.35,16.36,144800.0,14.9482,14.9573,14.9208,14.9299,144800.0
2014-03-20 12:05:00,16.36,16.38,16.35,16.38,28400.0,14.9299,14.9482,14.9208,14.9482,28400.0
2014-03-20 12:10:00,16.38,16.39,16.37,16.39,105600.0,14.9482,14.9573,14.9391,14.9573,105600.0
2014-03-20 12:15:00,16.4,16.46,16.4,16.45,139200.0,14.9665,15.0212,14.9665,15.0121,139200.0
2014-03-20 12:20:00,16.44,16.5,16.44,16.49,213600.0,15.003,15.0577,15.003,15.0486,213600.0
2014-03-20 12:25:00,16.5,16.51,16.48,16.51,104000.0,15.0577,15.0668,15.0395,15.0668,104000.0
2014-03-20 12:30:00,16.51,16.52,16.49,16.49,18400.0,15.0668,15.076,15.0486,15.0486,18400.0
2014-03-20 12:35:00,16.49,16.5,16.48,16.5,103600.0,15.0486,15.0577,15.0395,15.0577,103600.0
2014-03-20 12:40:00,16.5,16.5,16.49,16.5,84800.0,15.0577,15.0577,15.0486,15.0577,84800.0
2014-03-20 12:45:00,16.51,16.54,16.51,16.54,90000.0,15.0668,15.0942,15.0668,15.0942,90000.0
2014-03-20 12:50:00,16.54,16.54,16.52,16.53,58000.0,15.0942,15.0942,15.076,15.0851,58000.0
2014-03-20 12:55:00,16.53,16.53,16.51,16.53,31600.0,15.0851,15.0851,15.0668,15.0851,31600.0
2014-03-20 13:00:00,16.53,16.56,16.53,16.54,71200.0,15.0851,15.1125,15.0851,15.0942,71200.0
2014-03-20 13:05:00,16.54,16.55,16.54,16.55,75200.0,15.0942,15.1033,15.0942,15.1033,75200.0
2014-03-20 13:10:00,16.55,16.55,16.52,16.54,110400.0,15.1033,15.1033,15.076,15.0942,110400.0
2014-03-20 13:15:00,16.54,16.55,16.53,16.53,18000.0,15.0942,15.1033,15.0851,15.0851,18000.0
2014-03-20 13:20:00,16.53,16.54,16.52,16.54,31200.0,15.0851,15.0942,15.076,15.0942,31200.0
2014-03-20 13:25:00,16.54,16.54,16.48,16.49,111600.0,15.0942,15.0942,15.0395,15.0486,111600.0
2014-03-20 13:30:00,16.49,16.51,16.49,16.5,34400.0,15.0486,15.0668,15.0486,15.0577,34400.0
2014-03-20 13:35:00,16.5,16.51,16.5,16.5,6000.0,15.0577,15.0668,15.0577,15.0577,6000.0
2014-03-20 13:40:00,16.5,16.51,16.5,16.51,20000.0,15.0577,15.0668,15.0577,15.0668,20000.0
2014-03-20 13:45:00,16.51,16.52,16.48,16.52,55200.0,15.0668,15.076,15.0395,15.076,55200.0
2014-03-20 13:50:00,16.53,16.53,16.5,16.52,27600.0,15.0851,15.0851,15.0577,15.076,27600.0
2014-03-20 13:55:00,16.51,16.54,16.51,16.54,15600.0,15.0668,15.0942,15.0668,15.0942,15600.0
2014-03-20 14:00:00,16.54,16.55,16.52,16.53,27600.0,15.0942,15.1033,15.076,15.0851,27600.0
2014-03-20 14:05:00,16.53,16.53,16.52,16.52,8800.0,15.0851,15.0851,15.076,15.076,8800.0
2014-03-20 14:10:00,16.53,16.54,16.52,16.53,56400.0,15.0851,15.0942,15.076,15.0851,56400.0
2014-03-20 14:15:00,16.53,16.55,16.53,16.55,100400.0,15.0851,15.1033,15.0851,15.1033,100400.0
2014-03-20 14:20:00,16.55,16.56,16.54,16.55,38000.0,15.1033,15.1125,15.0942,15.1033,38000.0
2014-03-20 14:25:00,16.55,16.56,16.55,16.56,23200.0,15.1033,15.1125,15.1033,15.1125,23200.0
2014-03-20 14:30:00,16.55,16.55,16.53,16.54,21200.0,15.1033,15.1033,15.0851,15.0942,21200.0
2014-03-20 14:35:00,16.54,16.54,16.54,16.54,22800.0,15.0942,15.0942,15.0942,15.0942,22800.0
2014-03-20 14:40:00,16.54,16.55,16.51,16.52,64400.0,15.0942,15.1033,15.0668,15.076,64400.0
2014-03-20 14:45:00,16.52,16.52,16.51,16.52,24800.0,15.076,15.076,15.0668,15.076,24800.0
2014-03-20 14:50:00,16.52,16.53,16.51,16.52,13600.0,15.076,15.0851,15.0668,15.076,13600.0
2014-03-20 14:55:00,16.52,16.53,16.5,16.5,34400.0,15.076,15.0851,15.0577,15.0577,34400.0
2014-03-20 15:00:00,16.5,16.5,16.48,16.48,51600.0,15.0577,15.0577,15.0395,15.0395,51600.0
2014-03-20 15:05:00,16.48,16.48,16.44,16.46,32400.0,15.0395,15.0395,15.003,15.0212,32400.0
2014-03-20 15:10:00,16.46,16.47,16.46,16.46,15600.0,15.0212,15.0303,15.0212,15.0212,15600.0
2014-03-20 15:15:00,16.46,16.48,16.45,16.47,32000.0,15.0212,15.0395,15.0121,15.0303,32000.0
2014-03-20 15:20:00,16.47,16.48,16.46,16.46,42400.0,15.0303,15.0395,15.0212,15.0212,42400.0
2014-03-20 15:25:00,16.47,16.47,16.42,16.43,70400.0,15.0303,15.0303,14.9847,14.9938,70400.0
2014-03-20 15:30:00,16.43,16.48,16.43,16.46,88000.0,14.9938,15.0395,14.9938,15.0212,88000.0
2014-03-20 15:35:00,16.46,16.47,16.45,16.47,16000.0,15.0212,15.0303,15.0121,15.0303,16000.0
2014-03-20 15:40:00,16.48,16.49,16.46,16.49,70800.0,15.0395,15.0486,15.0212,15.0486,70800.0
2014-03-20 15:45:00,16.49,16.5,16.47,16.49,97200.0,15.0486,15.0577,15.0303,15.0486,97200.0
2014-03-20 15:50:00,16.49,16.49,16.45,16.46,110000.0,15.0486,15.0486,15.0121,15.0212,110000.0
2014-03-20 15:55:00,16.45,16.53,16.45,16.53,468800.0,15.0121,15.0851,15.0121,15.0851,468800.0
2014-03-21 09:30:00,16.74,16.85,16.72,16.85,663200.0,15.2767,15.3771,15.2585,15.3771,663200.0
2014-03-21 09:35:00,16.85,16.86,16.77,16.77,112400.0,15.3771,15.3862,15.3041,15.3041,112400.0
2014-03-21 09:40:00,16.76,16.79,16.74,16.76,81600.0,15.295,15.3224,15.2767,15.295,81600.0
2014-03-21 09:45:00,16.77,16.8,16.75,16.75,88800.0,15.3041,15.3315,15.2859,15.2859,88800.0
2014-03-21 09:50:00,16.76,16.79,16.74,16.76,85600.0,15.295,15.3224,15.2767,15.295,85600.0
2014-03-21 09:55:00,16.75,16.77,16.73,16.73,57200.0,15.2859,15.3041,15.2676,15.2676,57200.0
2014-03-21 10:00:00,16.73,16.76,16.71,16.72,43200.0,15.2676,15.295,15.2494,15.2585,43200.0
2014-03-21 10:05:00,16.72,16.74,16.64,16.65,212800.0,15.2585,15.2767,15.1855,15.1946,212800.0
2014-03-21 10:10:00,16.64,16.71,16.64,16.71,93200.0,15.1855,15.2494,15.1855,15.2494,93200.0
2014-03-21 10:15:00,16.71,16.71,16.66,16.66,25200.0,15.2494,15.2494,15.2037,15.2037,25200.0
2014-03-21 10:20:00,16.67,16.68,16.65,16.67,38000.0,15.2129,15.222,15.1946,15.2129,38000.0
2014-03-21 10:25:00,16.65,16.68,16.63,16.66,55200.0,15.1946,15.222,15.1763,15.2037,55200.0
2014-03-21 10:30:00,16.66,16.69,16.63,16.68,110400.0,15.2037,15.2311,15.1763,15.222,110400.0
2014-03-21 10:35:00,16.68,16.69,16.67,16.68,37600.0,15.222,15.2311,15.2129,15.222,37600.0
2014-03-21 10:40:00,16.69,16.7,16.67,16.69,32800.0,15.2311,15.2402,15.2129,15.2311,32800.0
2014-03-21 10:45:00,16.69,16.72,16.69,16.72,48000.0,15.2311,15.2585,15.2311,15.2585,48000.0
2014-03-21 10:50:00,16.72,16.75,16.71,16.73,64000.0,15.2585,15.2859,15.2494,15.2676,64000.0
2014-03-21 10:55:00,16.75,16.76,16.74,16.75,60400.0,15.2859,15.295,15.2767,15.2859,60400.0
2014-03-21 11:00:00,16.76,16.77,16.75,16.76,29600.0,15.295,15.3041,15.2859,15.295,29600.0
2014-03-21 11:05:00,16.75,16.75,16.72,16.73,121600.0,15.2859,15.2859,15.2585,15.2676,121600.0
2014-03-21 11:10:00,16.74,16.75,16.73,16.74,36000.0,15.2767,15.2859,15.2676,15.2767,36000.0
2014-03-21 11:15:00,16.74,16.75,16.73,16.74,31600.0,15.2767,15.2859,15.2676,15.2767,31600.0
2014-03-21 11:20:00,16.75,16.78,16.75,16.77,80400.0,15.2859,15.3132,15.2859,15.3041,80400.0
2014-03-21 11:25:00,16.78,16.79,16.77,16.79,42400.0,15.3132,15.3224,15.3041,15.3224,42400.0
2014-03-21 11:30:00,16.79,16.81,16.79,16.81,96000.0,15.3224,15.3406,15.3224,15.3406,96000.0
2014-03-21 11:35:00,16.81,16.81,16.77,16.77,98400.0,15.3406,15.3406,15.3041,15.3041,98400.0
2014-03-21 11:40:00,16.78,16.79,16.76,16.76,25200.0,15.3132,15.3224,15.295,15.295,25200.0
2014-03-21 11:45:00,16.77,16.79,16.76,16.76,79600.0,15.3041,15.3224,15.295,15.295,79600.0
2014-03-21 11:50:00,16.76,16.76,16.74,16.75,41600.0,15.295,15.295,15.2767,15.2859,41600.0
2014-03-21 11:55:00,16.75,16.75,16.75,16.75,1200.0,15.2859,15.2859,15.2859,15.2859,1200.0
2014-03-21 12:00:00,16.75,16.75,16.75,16.75,11200.0,15.2859,15.2859,15.2859,15.2859,11200.0
2014-03-21 12:05:00,16.74,16.78,16.74,16.78,23200.0,15.2767,15.3132,15.2767,15.3132,23200.0
2014-03-21 12:10:00,16.77,16.77,16.76,16.77,40800.0,15.3041,15.3041,15.295,15.3041,40800.0
2014-03-21 12:15:00,16.76,16.77,16.76,16.77,9600.0,15.295,15.3041,15.295,15.3041,9600.0
2014-03-21 12:20:00,16.77,16.77,16.75,16.75,12400.0,15.3041,15.3041,15.2859,15.2859,12400.0
2014-03-21 12:25:00,16.75,16.75,16.73,16.73,12000.0,15.2859,15.2859,15.2676,15.2676,12000.0
2014-03-21 12:30:00,16.73,16.73,16.7,16.71,41200.0,15.2676,15.2676,15.2402,15.2494,41200.0
2014-03-21 12:35:00,16.71,16.71,16.68,16.7,29200.0,15.2494,15.2494,15.222,15.2402,29200.0
2014-03-21 12:40:00,16.69,16.71,16.69,16.71,28800.0,15.2311,15.2494,15.2311,15.2494,28800.0
2014-03-21 12:45:00,16.7,16.71,16.69,16.69,14400.0,15.2402,15.2494,15.2311,15.2311,14400.0
2014-03-21 12:50:00,16.68,16.68,16.66,16.68,46000.0,15.222,15.222,15.2037,15.222,46000.0
2014-03-21 12:55:00,16.67,16.68,16.66,16.66,21200.0,15.2129,15.222,15.2037,15.2037,21200.0
2014-03-21 13:00:00,16.66,16.68,16.66,16.67,38000.0,15.2037,15.222,15.2037,15.2129,38000.0
2014-03-21 13:05:00,16.68,16.68,16.66,16.67,14800.0,15.222,15.222,15.2037,15.2129,14800.0
2014-03-21 13:10:00,16.66,16.66,16.59,16.61,156000.0,15.2037,15.2037,15.1398,15.1581,156000.0
2014-03-21 13:15:00,16.6,16.61,16.57,16.6,108400.0,15.149,15.1581,15.1216,15.149,108400.0
2014-03-21 13:20:00,16.58,16.58,16.54,16.55,80000.0,15.1307,15.1307,15.0942,15.1033,80000.0
2014-03-21 13:25:00,16.55,16.55,16.51,16.53,56400.0,15.1033,15.1033,15.0668,15.0851,56400.0
2014-03-21 13:30:00,16.53,16.55,16.51,16.55,70400.0,15.0851,15.1033,15.0668,15.1033,70400.0
2014-03-21 13:35:00,16.55,16.57,16.53,16.56,116400.0,15.1033,15.1216,15.0851,15.1125,116400.0
2014-03-21 13:40:00,16.56,16.56,16.49,16.49,56000.0,15.1125,15.1125,15.0486,15.0486,56000.0
2014-03-21 13:45:00,16.49,16.5,16.47,16.48,45600.0,15.0486,15.0577,15.0303,15.0395,45600.0
2014-03-21 13:50:00,16.49,16.55,16.49,16.54,81600.0,15.0486,15.1033,15.0486,15.0942,81600.0
2014-03-21 13:55:00,16.54,16.55,16.49,16.49,74400.0,15.0942,15.1033,15.0486,15.0486,74400.0
2014-03-21 14:00:00,16.5,16.51,16.46,16.51,83200.0,15.0577,15.0668,15.0212,15.0668,83200.0
2014-03-21 14:05:00,16.49,16.54,16.49,16.54,38400.0,15.0486,15.0942,15.0486,15.0942,38400.0
2014-03-21 14:10:00,16.53,16.53,16.48,16.48,55200.0,15.0851,15.0851,15.0395,15.0395,55200.0
2014-03-21 14:15:00,16.47,16.52,16.45,16.45,68000.0,15.0303,15.076,15.0121,15.0121,68000.0
2014-03-21 14:20:00,16.45,16.46,16.44,16.44,55200.0,15.0121,15.0212,15.003,15.003,55200.0
2014-03-21 14:25:00,16.44,16.44,16.39,16.39,76000.0,15.003,15.003,14.9573,14.9573,76000.0
2014-03-21 14:30:00,16.38,16.38,16.33,16.36,80400.0,14.9482,14.9482,14.9026,14.9299,80400.0
2014-03-21 14:35:00,16.36,16.45,16.36,16.45,91600.0,14.9299,15.0121,14.9299,15.0121,91600.0
2014-03-21 14:40:00,16.45,16.46,16.42,16.46,119200.0,15.0121,15.0212,14.9847,15.0212,119200.0
2014-03-21 14:45:00,16.46,16.48,16.44,16.44,77600.0,15.0212,15.0395,15.003,15.003,77600.0
2014-03-21 14:50:00,16.44,16.46,16.43,16.44,24000.0,15.003,15.0212,14.9938,15.003,24000.0
2014-03-21 14:55:00,16.43,16.46,16.43,16.45,30800.0,14.9938,15.0212,14.9938,15.0121,30800.0
2014-03-21 15:00:00,16.42,16.42,16.37,16.38,62800.0,14.9847,14.9847,14.9391,14.9482,62800.0
2014-03-21 15:05:00,16.37,16.44,16.36,16.43,70000.0,14.9391,15.003,14.9299,14.9938,70000.0
2014-03-21 15:10:00,16.43,16.46,16.4,16.4,24400.0,14.9938,15.0212,14.9665,14.9665,24400.0
2014-03-21 15:15:00,16.4,16.4,16.36,16.38,31600.0,14.9665,14.9665,14.9299,14.9482,31600.0
2014-03-21 15:20:00,16.37,16.41,16.35,16.41,60800.0,14.9391,14.9756,14.9208,14.9756,60800.0
2014-03-21 15:25:00,16.41,16.46,16.41,16.46,52000.0,14.9756,15.0212,14.9756,15.0212,52000.0
2014-03-21 15:30:00,16.46,16.46,16.36,16.37,68400.0,15.0212,15.0212,14.9299,14.9391,68400.0
2014-03-21 15:35:00,16.38,16.38,16.32,16.32,113600.0,14.9482,14.9482,14.8934,14.8934,113600.0
2014-03-21 15:40:00,16.32,16.36,16.3,16.36,81200.0,14.8934,14.9299,14.8752,14.9299,81200.0
2014-03-21 15:45:00,16.36,16.36,16.29,16.32,135600.0,14.9299,14.9299,14.8661,14.8934,135600.0
2014-03-21 15:50:00,16.33,16.36,16.32,16.35,146400.0,14.9026,14.9299,14.8934,14.9208,146400.0
2014-03-21 15:55:00,16.35,16.37,16.33,16.34,294400.0,14.9208,14.9391,14.9026,14.9117,294400.0
2014-03-24 09:30:00,16.52,16.57,16.49,16.5,213200.0,15.076,15.1216,15.0486,15.0577,213200.0
2014-03-24 09:35:00,16.51,16.52,16.44,16.44,86000.0,15.0668,15.076,15.003,15.003,86000.0
2014-03-24 09:40:00,16.44,16.44,16.36,16.37,146400.0,15.003,15.003,14.9299,14.9391,146400.0
2014-03-24 09:45:00,16.37,16.42,16.34,16.37,139200.0,14.9391,14.9847,14.9117,14.9391,139200.0
2014-03-24 09:50:00,16.37,16.41,16.35,16.39,96800.0,14.9391,14.9756,14.9208,14.9573,96800.0
2014-03-24 09:55:00,16.4,16.41,16.36,16.36,78400.0,14.9665,14.9756,14.9299,14.9299,78400.0
2014-03-24 10:00:00,16.36,16.36,16.26,16.26,101600.0,14.9299,14.9299,14.8387,14.8387,101600.0
2014-03-24 10:05:00,16.25,16.25,16.2,16.23,150800.0,14.8296,14.8296,14.7839,14.8113,150800.0
2014-03-24 10:10:00,16.23,16.23,16.18,16.18,64400.0,14.8113,14.8113,14.7657,14.7657,64400.0
2014-03-24 10:15:00,16.18,16.22,16.17,16.2,48000.0,14.7657,14.8022,14.7566,14.7839,48000.0
2014-03-24 10:20:00,16.2,16.22,16.19,16.21,33600.0,14.7839,14.8022,14.7748,14.7931,33600.0
2014-03-24 10:25:00,16.22,16.22,16.15,16.18,43200.0,14.8022,14.8022,14.7383,14.7657,43200.0
2014-03-24 10:30:00,16.17,16.17,16.06,16.07,439600.0,14.7566,14.7566,14.6562,14.6653,439600.0
2014-03-24 10:35:00,16.07,16.12,16.07,16.12,86400.0,14.6653,14.7109,14.6653,14.7109,86400.0
2014-03-24 10:40:00,16.11,16.15,16.11,16.13,46400.0,14.7018,14.7383,14.7018,14.7201,46400.0
2014-03-24 10:45:00,16.13,16.16,16.1,16.1,93200.0,14.7201,14.7474,14.6927,14.6927,93200.0
2014-03-24 10:50:00,16.09,16.13,16.07,16.11,92000.0,14.6836,14.7201,14.6653,14.7018,92000.0
2014-03-24 10:55:00,16.1,16.11,16.07,16.09,114000.0,14.6927,14.7018,14.6653,14.6836,114000.0
2014-03-24 11:00:00,16.07,16.07,15.96,16.01,152800.0,14.6653,14.6653,14.5649,14.6105,152800.0
2014-03-24 11:05:00,15.99,15.99,15.97,15.98,98400.0,14.5923,14.5923,14.574,14.5832,98400.0
2014-03-24 11:10:00,15.97,16.02,15.95,16.01,69200.0,14.574,14.6197,14.5558,14.6105,69200.0
2014-03-24 11:15:00,15.99,16.05,15.99,16.02,69200.0,14.5923,14.647,14.5923,14.6197,69200.0
2014-03-24 11:20:00,16.02,16.06,16.02,16.04,49600.0,14.6197,14.6562,14.6197,14.6379,49600.0
2014-03-24 11:25:00,16.05,16.07,16.04,16.05,41200.0,14.647,14.6653,14.6379,14.647,41200.0
2014-03-24 11:30:00,16.04,16.04,16.0,16.04,39200.0,14.6379,14.6379,14.6014,14.6379,39200.0
2014-03-24 11:35:00,16.04,16.06,16.03,16.05,33600.0,14.6379,14.6562,14.6288,14.647,33600.0
2014-03-24 11:40:00,16.06,16.07,16.01,16.04,28400.0,14.6562,14.6653,14.6105,14.6379,28400.0
2014-03-24 11:45:00,16.03,16.03,15.97,15.99,48800.0,14.6288,14.6288,14.574,14.5923,48800.0
2014-03-24 11:50:00,15.99,16.03,15.97,16.02,41200.0,14.5923,14.6288,14.574,14.6197,41200.0
2014-03-24 11:55:00,16.01,16.04,15.99,16.02,37200.0,14.6105,14.6379,14.5923,14.6197,37200.0
2014-03-24 12:00:00,16.01,16.07,16.01,16.07,26000.0,14.6105,14.6653,14.6105,14.6653,26000.0
2014-03-24 12:05:00,16.06,16.07,16.03,16.05,38000.0,14.6562,14.6653,14.6288,14.647,38000.0
2014-03-24 12:10:00,16.06,16.06,16.0,16.0,26000.0,14.6562,14.6562,14.6014,14.6014,26000.0
2014-03-24 12:15:00,15.99,16.04,15.99,16.03,34400.0,14.5923,14.6379,14.5923,14.6288,34400.0
2014-03-24 12:20:00,16.03,16.03,16.01,16.02,6400.0,14.6288,14.6288,14.6105,14.6197,6400.0
2014-03-24 12:25:00,16.04,16.04,15.97,15.97,53200.0,14.6379,14.6379,14.574,14.574,53200.0
2014-03-24 12:30:00,15.98,15.99,15.95,15.97,77600.0,14.5832,14.5923,14.5558,14.574,77600.0
2014-03-24 12:35:00,15.97,16.0,15.94,15.97,74800.0,14.574,14.6014,14.5467,14.574,74800.0
2014-03-24 12:40:00,15.98,15.98,15.92,15.94,60800.0,14.5832,14.5832,14.5284,14.5467,60800.0
2014-03-24 12:45:00,15.93,15.95,15.93,15.95,50800.0,14.5375,14.5558,14.5375,14.5558,50800.0
2014-03-24 12:50:00,15.95,15.99,15.95,15.97,76400.0,14.5558,14.5923,14.5558,14.574,76400.0
2014-03-24 12:55:00,15.97,15.99,15.96,15.97,16400.0,14.574,14.5923,14.5649,14.574,16400.0
2014-03-24 13:00:00,15.98,16.04,15.98,16.04,56800.0,14.5832,14.6379,14.5832,14.6379,56800.0
2014-03-24 13:05:00,16.04,16.04,16.01,16.01,23600.0,14.6379,14.6379,14.6105,14.6105,23600.0
2014-03-24 13:10:00,16.02,16.03,16.01,16.03,11600.0,14.6197,14.6288,14.6105,14.6288,11600.0
2014-03-24 13:15:00,16.03,16.03,15.99,16.02,66800.0,14.6288,14.6288,14.5923,14.6197,66800.0
2014-03-24 13:20:00,16.01,16.04,16.0,16.0,57200.0,14.6105,14.6379,14.6014,14.6014,57200.0
2014-03-24 13:25:00,16.0,16.03,15.99,16.03,19600.0,14.6014,14.6288,14.5923,14.6288,19600.0
2014-03-24 13:30:00,16.04,16.08,16.03,16.08,73600.0,14.6379,14.6744,14.6288,14.6744,73600.0
2014-03-24 13:35:00,16.09,16.11,16.06,16.07,96400.0,14.6836,14.7018,14.6562,14.6653,96400.0
2014-03-24 13:40:00,16.07,16.11,16.07,16.1,36400.0,14.6653,14.7018,14.6653,14.6927,36400.0
2014-03-24 13:45:00,16.1,16.1,16.07,16.07,21600.0,14.6927,14.6927,14.6653,14.6653,21600.0
2014-03-24 13:50:00,16.08,16.1,16.08,16.1,22000.0,14.6744,14.6927,14.6744,14.6927,22000.0
2014-03-24 13:55:00,16.1,16.13,16.1,16.13,23200.0,14.6927,14.7201,14.6927,14.7201,23200.0
2014-03-24 14:00:00,16.14,16.17,16.12,16.16,70800.0,14.7292,14.7566,14.7109,14.7474,70800.0
2014-03-24 14:05:00,16.16,16.17,16.12,16.12,147200.0,14.7474,14.7566,14.7109,14.7109,147200.0
2014-03-24 14:10:00,16.13,16.15,16.11,16.13,68000.0,14.7201,14.7383,14.7018,14.7201,68000.0
2014-03-24 14:15:00,16.13,16.13,16.07,16.08,64400.0,14.7201,14.7201,14.6653,14.6744,64400.0
2014-03-24 14:20:00,16.08,16.11,16.08,16.1,16400.0,14.6744,14.7018,14.6744,14.6927,16400.0
2014-03-24 14:25:00,16.1,16.16,16.09,16.16,50800.0,14.6927,14.7474,14.6836,14.7474,50800.0
2014-03-24 14:30:00,16.16,16.16,16.12,16.12,26400.0,14.7474,14.7474,14.7109,14.7109,26400.0
2014-03-24 14:35:00,16.12,16.14,16.11,16.11,16000.0,14.7109,14.7292,14.7018,14.7018,16000.0
2014-03-24 14:40:00,16.11,16.16,16.11,16.16,18000.0,14.7018,14.7474,14.7018,14.7474,18000.0
2014-03-24 14:45:00,16.16,16.21,16.16,16.18,94000.0,14.7474,14.7931,14.7474,14.7657,94000.0
2014-03-24 14:50:00,16.19,16.2,16.15,16.15,25600.0,14.7748,14.7839,14.7383,14.7383,25600.0
2014-03-24 14:55:00,16.16,16.16,16.12,16.13,28400.0,14.7474,14.7474,14.7109,14.7201,28400.0
2014-03-24 15:00:00,16.13,16.13,16.11,16.12,11600.0,14.7201,14.7201,14.7018,14.7109,11600.0
2014-03-24 15:05:00,16.12,16.14,16.12,16.12,12000.0,14.7109,14.7292,14.7109,14.7109,12000.0
2014-03-24 15:10:00,16.11,16.11,16.06,16.07,74800.0,14.7018,14.7018,14.6562,14.6653,74800.0
2014-03-24 15:15:00,16.07,16.09,16.07,16.09,25200.0,14.6653,14.6836,14.6653,14.6836,25200.0
2014-03-24 15:20:00,16.08,16.16,16.08,16.16,31200.0,14.6744,14.7474,14.6744,14.7474,31200.0
2014-03-24 15:25:00,16.15,16.22,16.14,16.22,70800.0,14.7383,14.8022,14.7292,14.8022,70800.0
2014-03-24 15:30:00,16.22,16.27,16.22,16.25,80800.0,14.8022,14.8478,14.8022,14.8296,80800.0
2014-03-24 15:35:00,16.25,16.25,16.23,16.24,37600.0,14.8296,14.8296,14.8113,14.8204,37600.0
2014-03-24 15:40:00,16.23,16.24,16.21,16.23,61600.0,14.8113,14.8204,14.7931,14.8113,61600.0
2014-03-24 15:45:00,16.24,16.24,16.2,16.21,60800.0,14.8204,14.8204,14.7839,14.7931,60800.0
2014-03-24 15:50:00,16.21,16.21,16.16,16.19,154000.0,14.7931,14.7931,14.7474,14.7748,154000.0
2014-03-24 15:55:00,16.18,16.18,16.13,16.13,300800.0,14.7657,14.7657,14.7201,14.7201,300800.0
2014-03-25 09:30:00,16.36,16.48,16.36,16.46,288800.0,14.9299,15.0395,14.9299,15.0212,288800.0
2014-03-25 09:35:00,16.45,16.46,16.41,16.41,109600.0,15.0121,15.0212,14.9756,14.9756,109600.0
2014-03-25 09:40:00,16.41,16.42,16.4,16.4,141600.0,14.9756,14.9847,14.9665,14.9665,141600.0
2014-03-25 09:45:00,16.41,16.45,16.41,16.43,102800.0,14.9756,15.0121,14.9756,14.9938,102800.0
2014-03-25 09:50:00,16.43,16.45,16.42,16.43,42400.0,14.9938,15.0121,14.9847,14.9938,42400.0
2014-03-25 09:55:00,16.44,16.45,16.41,16.42,38800.0,15.003,15.0121,14.9756,14.9847,38800.0
2014-03-25 10:00:00,16.43,16.48,16.38,16.42,338000.0,14.9938,15.0395,14.9482,14.9847,338000.0
2014-03-25 10:05:00,16.43,16.46,16.39,16.46,71600.0,14.9938,15.0212,14.9573,15.0212,71600.0
2014-03-25 10:10:00,16.47,16.52,16.45,16.45,201200.0,15.0303,15.076,15.0121,15.0121,201200.0
2014-03-25 10:15:00,16.45,16.47,16.43,16.43,81200.0,15.0121,15.0303,14.9938,14.9938,81200.0
2014-03-25 10:20:00,16.43,16.43,16.38,16.38,33600.0,14.9938,14.9938,14.9482,14.9482,33600.0
2014-03-25 10:25:00,16.39,16.4,16.37,16.39,39600.0,14.9573,14.9665,14.9391,14.9573,39600.0
2014-03-25 10:30:00,16.4,16.4,16.34,16.34,55600.0,14.9665,14.9665,14.9117,14.9117,55600.0
2014-03-25 10:35:00,16.34,16.35,16.31,16.32,57600.0,14.9117,14.9208,14.8843,14.8934,57600.0
2014-03-25 10:40:00,16.31,16.35,16.31,16.32,68000.0,14.8843,14.9208,14.8843,14.8934,68000.0
2014-03-25 10:45:00,16.32,16.33,16.26,16.26,60800.0,14.8934,14.9026,14.8387,14.8387,60800.0
2014-03-25 10:50:00,16.26,16.26,16.23,16.24,129200.0,14.8387,14.8387,14.8113,14.8204,129200.0
2014-03-25 10:55:00,16.23,16.23,16.18,16.22,63200.0,14.8113,14.8113,14.7657,14.8022,63200.0
2014-03-25 11:00:00,16.21,16.27,16.21,16.27,36400.0,14.7931,14.8478,14.7931,14.8478,36400.0
2014-03-25 11:05:00,16.27,16.27,16.25,16.25,53600.0,14.8478,14.8478,14.8296,14.8296,53600.0
2014-03-25 11:10:00,16.25,16.25,16.22,16.25,25600.0,14.8296,14.8296,14.8022,14.8296,25600.0
2014-03-25 11:15:00,16.25,16.3,16.23,16.3,27600.0,14.8296,14.8752,14.8113,14.8752,27600.0
2014-03-25 11:20:00,16.3,16.31,16.28,16.28,27600.0,14.8752,14.8843,14.8569,14.8569,27600.0
2014-03-25 11:25:00,16.29,16.29,16.24,16.25,37600.0,14.8661,14.8661,14.8204,14.8296,37600.0
2014-03-25 11:30:00,16.25,16.26,16.2,16.2,31200.0,14.8296,14.8387,14.7839,14.7839,31200.0
2014-03-25 11:35:00,16.19,16.24,16.16,16.21,48000.0,14.7748,14.8204,14.7474,14.7931,48000.0
2014-03-25 11:40:00,16.2,16.24,16.2,16.22,8000.0,14.7839,14.8204,14.7839,14.8022,8000.0
2014-03-25 11:45:00,16.22,16.22,16.17,16.18,26400.0,14.8022,14.8022,14.7566,14.7657,26400.0
2014-03-25 11:50:00,16.18,16.18,16.13,16.13,39600.0,14.7657,14.7657,14.7201,14.7201,39600.0
2014-03-25 11:55:00,16.15,16.18,16.11,16.18,66000.0,14.7383,14.7657,14.7018,14.7657,66000.0
2014-03-25 12:00:00,16.16,16.17,16.14,16.16,32800.0,14.7474,14.7566,14.7292,14.7474,32800.0
2014-03-25 12:05:00,16.17,16.19,16.16,16.18,16000.0,14.7566,14.7748,14.7474,14.7657,16000.0
2014-03-25 12:10:00,16.2,16.22,16.18,16.18,20800.0,14.7839,14.8022,14.7657,14.7657,20800.0
2014-03-25 12:15:00,16.18,16.2,16.17,16.19,7600.0,14.7657,14.7839,14.7566,14.7748,7600.0
2014-03-25 12:20:00,16.16,16.17,16.13,16.14,34000.0,14.7474,14.7566,14.7201,14.7292,34000.0
2014-03-25 12:25:00,16.14,16.14,16.09,16.14,53200.0,14.7292,14.7292,14.6836,14.7292,53200.0
2014-03-25 12:30:00,16.13,16.21,16.13,16.2,30000.0,14.7201,14.7931,14.7201,14.7839,30000.0
2014-03-25 12:35:00,16.2,16.23,16.2,16.23,23200.0,14.7839,14.8113,14.7839,14.8113,23200.0
2014-03-25 12:40:00,16.23,16.25,16.22,16.22,39200.0,14.8113,14.8296,14.8022,14.8022,39200.0
2014-03-25 12:45:00,16.23,16.27,16.23,16.25,26000.0,14.8113,14.8478,14.8113,14.8296,26000.0
2014-03-25 12:50:00,16.25,16.29,16.25,16.27,26400.0,14.8296,14.8661,14.8296,14.8478,26400.0
2014-03-25 12:55:00,16.26,16.29,16.26,16.28,26800.0,14.8387,14.8661,14.8387,14.8569,26800.0
2014-03-25 13:00:00,16.27,16.27,16.25,16.25,11600.0,14.8478,14.8478,14.8296,14.8296,11600.0
2014-03-25 13:05:00,16.26,16.26,16.25,16.25,6000.0,14.8387,14.8387,14.8296,14.8296,6000.0
2014-03-25 13:10:00,16.25,16.26,16.25,16.25,10400.0,14.8296,14.8387,14.8296,14.8296,10400.0
2014-03-25 13:15:00,16.25,16.29,16.25,16.29,10000.0,14.8296,14.8661,14.8296,14.8661,10000.0
2014-03-25 13:20:00,16.3,16.37,16.3,16.36,140400.0,14.8752,14.9391,14.8752,14.9299,140400.0
2014-03-25 13:25:00,16.36,16.4,16.36,16.38,34000.0,14.9299,14.9665,14.9299,14.9482,34000.0
2014-03-25 13:30:00,16.39,16.42,16.39,16.39,54000.0,14.9573,14.9847,14.9573,14.9573,54000.0
2014-03-25 13:35:00,16.38,16.39,16.36,16.38,90000.0,14.9482,14.9573,14.9299,14.9482,90000.0
2014-03-25 13:40:00,16.39,16.4,16.36,16.39,52400.0,14.9573,14.9665,14.9299,14.9573,52400.0
2014-03-25 13:45:00,16.39,16.4,16.37,16.39,78800.0,14.9573,14.9665,14.9391,14.9573,78800.0
2014-03-25 13:50:00,16.38,16.39,16.36,16.36,20000.0,14.9482,14.9573,14.9299,14.9299,20000.0
2014-03-25 13:55:00,16.35,16.37,16.35,16.36,31200.0,14.9208,14.9391,14.9208,14.9299,31200.0
2014-03-25 14:00:00,16.36,16.4,16.36,16.39,99200.0,14.9299,14.9665,14.9299,14.9573,99200.0
2014-03-25 14:05:00,16.39,16.39,16.38,16.38,50400.0,14.9573,14.9573,14.9482,14.9482,50400.0
2014-03-25 14:10:00,16.39,16.42,16.39,16.4,53200.0,14.9573,14.9847,14.9573,14.9665,53200.0
2014-03-25 14:15:00,16.4,16.41,16.33,16.33,51600.0,14.9665,14.9756,14.9026,14.9026,51600.0
2014-03-25 14:20:00,16.33,16.36,16.33,16.35,56800.0,14.9026,14.9299,14.9026,14.9208,56800.0
2014-03-25 14:25:00,16.36,16.36,16.33,16.33,43600.0,14.9299,14.9299,14.9026,14.9026,43600.0
2014-03-25 14:30:00,16.33,16.35,16.33,16.33,58000.0,14.9026,14.9208,14.9026,14.9026,58000.0
2014-03-25 14:35:00,16.33,16.36,16.33,16.36,32400.0,14.9026,14.9299,14.9026,14.9299,32400.0
2014-03-25 14:40:00,16.36,16.37,16.34,16.35,54400.0,14.9299,14.9391,14.9117,14.9208,54400.0
2014-03-25 14:45:00,16.34,16.35,16.32,16.32,20000.0,14.9117,14.9208,14.8934,14.8934,20000.0
2014-03-25 14:50:00,16.31,16.33,16.31,16.31,14800.0,14.8843,14.9026,14.8843,14.8843,14800.0
2014-03-25 14:55:00,16.32,16.35,16.32,16.33,13600.0,14.8934,14.9208,14.8934,14.9026,13600.0
2014-03-25 15:00:00,16.32,16.34,16.32,16.33,18400.0,14.8934,14.9117,14.8934,14.9026,18400.0
2014-03-25 15:05:00,16.34,16.34,16.32,16.34,32400.0,14.9117,14.9117,14.8934,14.9117,32400.0
2014-03-25 15:10:00,16.34,16.38,16.34,16.38,63600.0,14.9117,14.9482,14.9117,14.9482,63600.0
2014-03-25 15:15:00,16.38,16.4,16.37,16.39,47600.0,14.9482,14.9665,14.9391,14.9573,47600.0
2014-03-25 15:20:00,16.39,16.42,16.36,16.37,91200.0,14.9573,14.9847,14.9299,14.9391,91200.0
2014-03-25 15:25:00,16.38,16.38,16.36,16.37,36000.0,14.9482,14.9482,14.9299,14.9391,36000.0
2014-03-25 15:30:00,16.37,16.4,16.35,16.35,41200.0,14.9391,14.9665,14.9208,14.9208,41200.0
2014-03-25 15:35:00,16.36,16.38,16.36,16.37,27200.0,14.9299,14.9482,14.9299,14.9391,27200.0
2014-03-25 15:40:00,16.37,16.4,16.37,16.4,24000.0,14.9391,14.9665,14.9391,14.9665,24000.0
2014-03-25 15:45:00,16.4,16.4,16.35,16.36,38000.0,14.9665,14.9665,14.9208,14.9299,38000.0
2014-03-25 15:50:00,16.36,16.39,16.35,16.37,82000.0,14.9299,14.9573,14.9208,14.9391,82000.0
2014-03-25 15:55:00,16.36,16.36,16.34,16.36,147200.0,14.9299,14.9299,14.9117,14.9299,147200.0
2014-03-26 09:30:00,16.56,16.63,16.54,16.55,273200.0,15.1125,15.1763,15.0942,15.1033,273200.0
2014-03-26 09:35:00,16.54,16.57,16.5,16.55,130400.0,15.0942,15.1216,15.0577,15.1033,130400.0
2014-03-26 09:40:00,16.54,16.58,16.54,16.56,50400.0,15.0942,15.1307,15.0942,15.1125,50400.0
2014-03-26 09:45:00,16.58,16.61,16.49,16.57,213200.0,15.1307,15.1581,15.0486,15.1216,213200.0
2014-03-26 09:50:00,16.58,16.58,16.5,16.54,58000.0,15.1307,15.1307,15.0577,15.0942,58000.0
2014-03-26 09:55:00,16.54,16.55,16.51,16.51,60000.0,15.0942,15.1033,15.0668,15.0668,60000.0
2014-03-26 10:00:00,16.51,16.52,16.48,16.5,89200.0,15.0668,15.076,15.0395,15.0577,89200.0
2014-03-26 10:05:00,16.49,16.55,16.48,16.54,134400.0,15.0486,15.1033,15.0395,15.0942,134400.0
2014-03-26 10:10:00,16.52,16.58,16.52,16.56,94000.0,15.076,15.1307,15.076,15.1125,94000.0
2014-03-26 10:15:00,16.56,16.57,16.49,16.49,112800.0,15.1125,15.1216,15.0486,15.0486,112800.0
2014-03-26 10:20:00,16.49,16.51,16.43,16.47,118000.0,15.0486,15.0668,14.9938,15.0303,118000.0
2014-03-26 10:25:00,16.46,16.48,16.44,16.47,48000.0,15.0212,15.0395,15.003,15.0303,48000.0
2014-03-26 10:30:00,16.48,16.49,16.46,16.48,72000.0,15.0395,15.0486,15.0212,15.0395,72000.0
2014-03-26 10:35:00,16.47,16.52,16.46,16.5,74400.0,15.0303,15.076,15.0212,15.0577,74400.0
2014-03-26 10:40:00,16.5,16.51,16.48,16.48,24000.0,15.0577,15.0668,15.0395,15.0395,24000.0
2014-03-26 10:45:00,16.47,16.5,16.46,16.48,40800.0,15.0303,15.0577,15.0212,15.0395,40800.0
2014-03-26 10:50:00,16.47,16.49,16.41,16.41,100000.0,15.0303,15.0486,14.9756,14.9756,100000.0
2014-03-26 10:55:00,16.42,16.45,16.41,16.41,48800.0,14.9847,15.0121,14.9756,14.9756,48800.0
2014-03-26 11:00:00,16.41,16.47,16.4,16.47,74400.0,14.9756,15.0303,14.9665,15.0303,74400.0
2014-03-26 11:05:00,16.47,16.48,16.45,16.47,166400.0,15.0303,15.0395,15.0121,15.0303,166400.0
2014-03-26 11:10:00,16.47,16.49,16.47,16.48,35600.0,15.0303,15.0486,15.0303,15.0395,35600.0
2014-03-26 11:15:00,16.48,16.49,16.45,16.48,42400.0,15.0395,15.0486,15.0121,15.0395,42400.0
2014-03-26 11:20:00,16.47,16.5,16.46,16.49,136800.0,15.0303,15.0577,15.0212,15.0486,136800.0
2014-03-26 11:25:00,16.48,16.53,16.47,16.52,60400.0,15.0395,15.0851,15.0303,15.076,60400.0
2014-03-26 11:30:00,16.52,16.52,16.49,16.5,34000.0,15.076,15.076,15.0486,15.0577,34000.0
2014-03-26 11:35:00,16.5,16.5,16.49,16.49,6400.0,15.0577,15.0577,15.0486,15.0486,6400.0
2014-03-26 11:40:00,16.48,16.49,16.43,16.43,113200.0,15.0395,15.0486,14.9938,14.9938,113200.0
2014-03-26 11:45:00,16.43,16.43,16.39,16.4,35200.0,14.9938,14.9938,14.9573,14.9665,35200.0
2014-03-26 11:50:00,16.41,16.45,16.41,16.42,68000.0,14.9756,15.0121,14.9756,14.9847,68000.0
2014-03-26 11:55:00,16.42,16.46,16.39,16.46,41200.0,14.9847,15.0212,14.9573,15.0212,41200.0
2014-03-26 12:00:00,16.46,16.46,16.41,16.42,23200.0,15.0212,15.0212,14.9756,14.9847,23200.0
2014-03-26 12:05:00,16.41,16.44,16.38,16.44,46400.0,14.9756,15.003,14.9482,15.003,46400.0
2014-03-26 12:10:00,16.43,16.45,16.43,16.45,24000.0,14.9938,15.0121,14.9938,15.0121,24000.0
2014-03-26 12:15:00,16.44,16.45,16.42,16.42,7200.0,15.003,15.0121,14.9847,14.9847,7200.0
2014-03-26 12:20:00,16.42,16.44,16.4,16.42,34800.0,14.9847,15.003,14.9665,14.9847,34800.0
2014-03-26 12:25:00,16.41,16.43,16.39,16.42,21600.0,14.9756,14.9938,14.9573,14.9847,21600.0
2014-03-26 12:30:00,16.41,16.47,16.4,16.46,24000.0,14.9756,15.0303,14.9665,15.0212,24000.0
2014-03-26 12:35:00,16.47,16.49,16.44,16.47,46000.0,15.0303,15.0486,15.003,15.0303,46000.0
2014-03-26 12:40:00,16.46,16.48,16.46,16.47,20000.0,15.0212,15.0395,15.0212,15.0303,20000.0
2014-03-26 12:45:00,16.45,16.47,16.43,16.46,36400.0,15.0121,15.0303,14.9938,15.0212,36400.0
2014-03-26 12:50:00,16.45,16.48,16.45,16.47,16000.0,15.0121,15.0395,15.0121,15.0303,16000.0
2014-03-26 12:55:00,16.48,16.48,16.47,16.48,8400.0,15.0395,15.0395,15.0303,15.0395,8400.0
2014-03-26 13:00:00,16.48,16.48,16.46,16.46,22000.0,15.0395,15.0395,15.0212,15.0212,22000.0
2014-03-26 13:05:00,16.45,16.46,16.42,16.44,38800.0,15.0121,15.0212,14.9847,15.003,38800.0
2014-03-26 13:10:00,16.45,16.45,16.43,16.44,6800.0,15.0121,15.0121,14.9938,15.003,6800.0
2014-03-26 13:15:00,16.42,16.43,16.42,16.43,19200.0,14.9847,14.9938,14.9847,14.9938,19200.0
2014-03-26 13:20:00,16.42,16.42,16.39,16.39,7600.0,14.9847,14.9847,14.9573,14.9573,7600.0
2014-03-26 13:25:00,16.39,16.39,16.29,16.29,90400.0,14.9573,14.9573,14.8661,14.8661,90400.0
2014-03-26 13:30:00,16.29,16.29,16.24,16.27,328000.0,14.8661,14.8661,14.8204,14.8478,328000.0
2014-03-26 13:35:00,16.25,16.27,16.22,16.27,77200.0,14.8296,14.8478,14.8022,14.8478,77200.0
2014-03-26 13:40:00,16.22,16.24,16.19,16.23,46800.0,14.8022,14.8204,14.7748,14.8113,46800.0
2014-03-26 13:45:00,16.23,16.23,16.18,16.21,56000.0,14.8113,14.8113,14.7657,14.7931,56000.0
2014-03-26 13:50:00,16.2,16.2,16.16,16.18,257600.0,14.7839,14.7839,14.7474,14.7657,257600.0
2014-03-26 13:55:00,16.18,16.26,16.17,16.24,114400.0,14.7657,14.8387,14.7566,14.8204,114400.0
2014-03-26 14:00:00,16.24,16.24,16.2,16.24,63600.0,14.8204,14.8204,14.7839,14.8204,63600.0
2014-03-26 14:05:00,16.22,16.25,16.2,16.25,57200.0,14.8022,14.8296,14.7839,14.8296,57200.0
2014-03-26 14:10:00,16.24,16.24,16.16,16.16,81200.0,14.8204,14.8204,14.7474,14.7474,81200.0
2014-03-26 14:15:00,16.16,16.2,16.12,16.15,137200.0,14.7474,14.7839,14.7109,14.7383,137200.0
2014-03-26 14:20:00,16.14,16.22,16.14,16.18,80000.0,14.7292,14.8022,14.7292,14.7657,80000.0
2014-03-26 14:25:00,16.18,16.22,16.16,16.21,46800.0,14.7657,14.8022,14.7474,14.7931,46800.0
2014-03-26 14:30:00,16.19,16.19,16.16,16.17,72400.0,14.7748,14.7748,14.7474,14.7566,72400.0
2014-03-26 14:35:00,16.17,16.18,16.15,16.16,28000.0,14.7566,14.7657,14.7383,14.7474,28000.0
2014-03-26 14:40:00,16.17,16.24,16.17,16.23,38800.0,14.7566,14.8204,14.7566,14.8113,38800.0
2014-03-26 14:45:00,16.24,16.25,16.23,16.23,107200.0,14.8204,14.8296,14.8113,14.8113,107200.0
2014-03-26 14:50:00,16.24,16.26,16.23,16.26,42800.0,14.8204,14.8387,14.8113,14.8387,42800.0
2014-03-26 14:55:00,16.26,16.29,16.26,16.28,46000.0,14.8387,14.8661,14.8387,14.8569,46000.0
2014-03-26 15:00:00,16.29,16.3,16.23,16.23,70800.0,14.8661,14.8752,14.8113,14.8113,70800.0
2014-03-26 15:05:00,16.24,16.25,16.22,16.25,20000.0,14.8204,14.8296,14.8022,14.8296,20000.0
2014-03-26 15:10:00,16.24,16.24,16.2,16.22,20800.0,14.8204,14.8204,14.7839,14.8022,20800.0
2014-03-26 15:15:00,16.21,16.24,16.18,16.19,60400.0,14.7931,14.8204,14.7657,14.7748,60400.0
2014-03-26 15:20:00,16.2,16.2,16.16,16.18,43200.0,14.7839,14.7839,14.7474,14.7657,43200.0
2014-03-26 15:25:00,16.18,16.18,16.13,16.14,71200.0,14.7657,14.7657,14.7201,14.7292,71200.0
2014-03-26 15:30:00,16.14,16.18,16.14,16.18,48000.0,14.7292,14.7657,14.7292,14.7657,48000.0
2014-03-26 15:35:00,16.18,16.18,16.15,16.15,52800.0,14.7657,14.7657,14.7383,14.7383,52800.0
2014-03-26 15:40:00,16.16,16.16,16.11,16.13,121600.0,14.7474,14.7474,14.7018,14.7201,121600.0
2014-03-26 15:45:00,16.13,16.14,16.07,16.07,181600.0,14.7201,14.7292,14.6653,14.6653,181600.0
2014-03-26 15:50:00,16.07,16.07,16.04,16.04,145600.0,14.6653,14.6653,14.6379,14.6379,145600.0
2014-03-26 15:55:00,16.05,16.07,15.99,15.99,173600.0,14.647,14.6653,14.5923,14.5923,173600.0
2014-03-27 09:30:00,15.95,16.0,15.91,15.94,210000.0,14.5558,14.6014,14.5193,14.5467,210000.0
2014-03-27 09:35:00,15.93,15.93,15.78,15.8,646400.0,14.5375,14.5375,14.4006,14.4189,646400.0
2014-03-27 09:40:00,15.79,15.81,15.74,15.75,199600.0,14.4098,14.428,14.3641,14.3733,199600.0
2014-03-27 09:45:00,15.75,15.85,15.72,15.81,188400.0,14.3733,14.4645,14.3459,14.428,188400.0
2014-03-27 09:50:00,15.81,15.87,15.8,15.86,148000.0,14.428,14.4828,14.4189,14.4737,148000.0
2014-03-27 09:55:00,15.87,15.89,15.83,15.88,88000.0,14.4828,14.501,14.4463,14.4919,88000.0
2014-03-27 10:00:00,15.88,15.92,15.84,15.91,186400.0,14.4919,14.5284,14.4554,14.5193,186400.0
2014-03-27 10:05:00,15.92,16.06,15.91,16.06,335600.0,14.5284,14.6562,14.5193,14.6562,335600.0
2014-03-27 10:10:00,16.06,16.06,15.97,15.98,154800.0,14.6562,14.6562,14.574,14.5832,154800.0
2014-03-27 10:15:00,15.98,16.04,15.97,16.04,101600.0,14.5832,14.6379,14.574,14.6379,101600.0
2014-03-27 10:20:00,16.05,16.1,16.04,16.06,178000.0,14.647,14.6927,14.6379,14.6562,178000.0
2014-03-27 10:25:00,16.05,16.09,16.03,16.05,86400.0,14.647,14.6836,14.6288,14.647,86400.0
2014-03-27 10:30:00,16.07,16.07,16.03,16.07,75200.0,14.6653,14.6653,14.6288,14.6653,75200.0
2014-03-27 10:35:00,16.06,16.09,16.03,16.03,58400.0,14.6562,14.6836,14.6288,14.6288,58400.0
2014-03-27 10:40:00,16.03,16.04,15.99,15.99,60400.0,14.6288,14.6379,14.5923,14.5923,60400.0
2014-03-27 10:45:00,15.99,16.05,15.99,16.04,72800.0,14.5923,14.647,14.5923,14.6379,72800.0
2014-03-27 10:50:00,16.05,16.05,15.97,15.99,86400.0,14.647,14.647,14.574,14.5923,86400.0
2014-03-27 10:55:00,16.0,16.05,16.0,16.03,55200.0,14.6014,14.647,14.6014,14.6288,55200.0
2014-03-27 11:00:00,16.04,16.05,15.98,15.98,114400.0,14.6379,14.647,14.5832,14.5832,114400.0
2014-03-27 11:05:00,16.0,16.02,15.93,15.93,69200.0,14.6014,14.6197,14.5375,14.5375,69200.0
2014-03-27 11:10:00,15.95,15.97,15.92,15.94,24000.0,14.5558,14.574,14.5284,14.5467,24000.0
2014-03-27 11:15:00,15.96,15.97,15.93,15.97,23600.0,14.5649,14.574,14.5375,14.574,23600.0
2014-03-27 11:20:00,15.96,15.99,15.93,15.97,38800.0,14.5649,14.5923,14.5375,14.574,38800.0
2014-03-27 11:25:00,15.98,15.99,15.94,15.94,27200.0,14.5832,14.5923,14.5467,14.5467,27200.0
2014-03-27 11:30:00,15.94,15.94,15.82,15.84,131200.0,14.5467,14.5467,14.4372,14.4554,131200.0
2014-03-27 11:35:00,15.84,15.86,15.81,15.85,33200.0,14.4554,14.4737,14.428,14.4645,33200.0
2014-03-27 11:40:00,15.84,15.84,15.8,15.8,57600.0,14.4554,14.4554,14.4189,14.4189,57600.0
2014-03-27 11:45:00,15.8,15.83,15.78,15.81,32000.0,14.4189,14.4463,14.4006,14.428,32000.0
2014-03-27 11:50:00,15.8,15.8,15.77,15.78,50400.0,14.4189,14.4189,14.3915,14.4006,50400.0
2014-03-27 11:55:00,15.79,15.87,15.79,15.86,48000.0,14.4098,14.4828,14.4098,14.4737,48000.0
2014-03-27 12:00:00,15.84,15.85,15.78,15.8,38400.0,14.4554,14.4645,14.4006,14.4189,38400.0
2014-03-27 12:05:00,15.8,15.81,15.77,15.77,20800.0,14.4189,14.428,14.3915,14.3915,20800.0
2014-03-27 12:10:00,15.77,15.84,15.76,15.84,55600.0,14.3915,14.4554,14.3824,14.4554,55600.0
2014-03-27 12:15:00,15.84,15.9,15.84,15.86,54800.0,14.4554,14.5102,14.4554,14.4737,54800.0
2014-03-27 12:20:00,15.85,15.91,15.85,15.88,50800.0,14.4645,14.5193,14.4645,14.4919,50800.0
2014-03-27 12:25:00,15.9,15.92,15.89,15.92,35200.0,14.5102,14.5284,14.501,14.5284,35200.0
2014-03-27 12:30:00,15.93,15.94,15.89,15.9,81200.0,14.5375,14.5467,14.501,14.5102,81200.0
2014-03-27 12:35:00,15.91,15.91,15.89,15.91,31600.0,14.5193,14.5193,14.501,14.5193,31600.0
2014-03-27 12:40:00,15.92,15.92,15.87,15.88,25600.0,14.5284,14.5284,14.4828,14.4919,25600.0
2014-03-27 12:45:00,15.92,15.94,15.91,15.91,11200.0,14.5284,14.5467,14.5193,14.5193,11200.0
2014-03-27 12:50:00,15.9,15.92,15.87,15.89,32400.0,14.5102,14.5284,14.4828,14.501,32400.0
2014-03-27 12:55:00,15.89,15.91,15.89,15.91,4800.0,14.501,14.5193,14.501,14.5193,4800.0
2014-03-27 13:00:00,15.9,15.97,15.9,15.96,89600.0,14.5102,14.574,14.5102,14.5649,89600.0
2014-03-27 13:05:00,15.97,15.99,15.97,15.98,102000.0,14.574,14.5923,14.574,14.5832,102000.0
2014-03-27 13:10:00,15.96,15.96,15.94,15.95,33600.0,14.5649,14.5649,14.5467,14.5558,33600.0
2014-03-27 13:15:00,15.94,15.94,15.92,15.92,20800.0,14.5467,14.5467,14.5284,14.5284,20800.0
2014-03-27 13:20:00,15.94,15.97,15.92,15.97,29600.0,14.5467,14.574,14.5284,14.574,29600.0
2014-03-27 13:25:00,15.97,15.98,15.95,15.96,59600.0,14.574,14.5832,14.5558,14.5649,59600.0
2014-03-27 13:30:00,15.97,15.97,15.9,15.9,31200.0,14.574,14.574,14.5102,14.5102,31200.0
2014-03-27 13:35:00,15.9,15.92,15.87,15.88,42800.0,14.5102,14.5284,14.4828,14.4919,42800.0
2014-03-27 13:40:00,15.9,15.92,15.89,15.9,13600.0,14.5102,14.5284,14.501,14.5102,13600.0
2014-03-27 13:45:00,15.89,15.9,15.86,15.86,22800.0,14.501,14.5102,14.4737,14.4737,22800.0
2014-03-27 13:50:00,15.86,15.89,15.85,15.88,19200.0,14.4737,14.501,14.4645,14.4919,19200.0
2014-03-27 13:55:00,15.87,15.89,15.86,15.88,45600.0,14.4828,14.501,14.4737,14.4919,45600.0
2014-03-27 14:00:00,15.88,15.9,15.83,15.83,120000.0,14.4919,14.5102,14.4463,14.4463,120000.0
2014-03-27 14:05:00,15.82,15.86,15.82,15.86,46400.0,14.4372,14.4737,14.4372,14.4737,46400.0
2014-03-27 14:10:00,15.86,15.9,15.85,15.9,56000.0,14.4737,14.5102,14.4645,14.5102,56000.0
2014-03-27 14:15:00,15.89,15.89,15.83,15.84,43200.0,14.501,14.501,14.4463,14.4554,43200.0
2014-03-27 14:20:00,15.86,15.88,15.85,15.87,40400.0,14.4737,14.4919,14.4645,14.4828,40400.0
2014-03-27 14:25:00,15.9,15.93,15.88,15.92,48800.0,14.5102,14.5375,14.4919,14.5284,48800.0
2014-03-27 14:30:00,15.92,15.93,15.89,15.9,58000.0,14.5284,14.5375,14.501,14.5102,58000.0
2014-03-27 14:35:00,15.9,15.91,15.84,15.86,36000.0,14.5102,14.5193,14.4554,14.4737,36000.0
2014-03-27 14:40:00,15.88,15.9,15.87,15.88,11600.0,14.4919,14.5102,14.4828,14.4919,11600.0
2014-03-27 14:45:00,15.88,15.9,15.86,15.9,38800.0,14.4919,14.5102,14.4737,14.5102,38800.0
2014-03-27 14:50:00,15.88,15.9,15.85,15.86,21200.0,14.4919,14.5102,14.4645,14.4737,21200.0
2014-03-27 14:55:00,15.86,15.9,15.86,15.87,23200.0,14.4737,14.5102,14.4737,14.4828,23200.0
2014-03-27 15:00:00,15.87,15.88,15.84,15.86,34400.0,14.4828,14.4919,14.4554,14.4737,34400.0
2014-03-27 15:05:00,15.84,15.85,15.83,15.85,30800.0,14.4554,14.4645,14.4463,14.4645,30800.0
2014-03-27 15:10:00,15.86,15.87,15.83,15.83,16000.0,14.4737,14.4828,14.4463,14.4463,16000.0
2014-03-27 15:15:00,15.86,15.9,15.84,15.85,122400.0,14.4737,14.5102,14.4554,14.4645,122400.0
2014-03-27 15:20:00,15.86,15.9,15.86,15.9,23600.0,14.4737,14.5102,14.4737,14.5102,23600.0
2014-03-27 15:25:00,15.91,15.93,15.9,15.92,85600.0,14.5193,14.5375,14.5102,14.5284,85600.0
2014-03-27 15:30:00,15.92,15.93,15.9,15.93,30000.0,14.5284,14.5375,14.5102,14.5375,30000.0
2014-03-27 15:35:00,15.94,15.97,15.92,15.97,58400.0,14.5467,14.574,14.5284,14.574,58400.0
2014-03-27 15:40:00,15.97,15.98,15.94,15.95,81600.0,14.574,14.5832,14.5467,14.5558,81600.0
2014-03-27 15:45:00,15.94,15.94,15.9,15.92,49600.0,14.5467,14.5467,14.5102,14.5284,49600.0
2014-03-27 15:50:00,15.91,15.97,15.91,15.96,137200.0,14.5193,14.574,14.5193,14.5649,137200.0
2014-03-27 15:55:00,15.96,15.96,15.9,15.91,146000.0,14.5649,14.5649,14.5102,14.5193,146000.0
2014-03-28 09:30:00,16.03,16.09,16.03,16.04,161600.0,14.6288,14.6836,14.6288,14.6379,161600.0
2014-03-28 09:35:00,16.04,16.23,16.04,16.22,356800.0,14.6379,14.8113,14.6379,14.8022,356800.0
2014-03-28 09:40:00,16.21,16.25,16.2,16.24,146800.0,14.7931,14.8296,14.7839,14.8204,146800.0
2014-03-28 09:45:00,16.25,16.26,16.23,16.24,118000.0,14.8296,14.8387,14.8113,14.8204,118000.0
2014-03-28 09:50:00,16.24,16.27,16.2,16.2,154400.0,14.8204,14.8478,14.7839,14.7839,154400.0
2014-03-28 09:55:00,16.22,16.28,16.22,16.26,127600.0,14.8022,14.8569,14.8022,14.8387,127600.0
2014-03-28 10:00:00,16.27,16.34,16.27,16.3,234800.0,14.8478,14.9117,14.8478,14.8752,234800.0
2014-03-28 10:05:00,16.3,16.33,16.29,16.3,82400.0,14.8752,14.9026,14.8661,14.8752,82400.0
2014-03-28 10:10:00,16.31,16.32,16.3,16.3,30400.0,14.8843,14.8934,14.8752,14.8752,30400.0
2014-03-28 10:15:00,16.31,16.32,16.28,16.29,24800.0,14.8843,14.8934,14.8569,14.8661,24800.0
2014-03-28 10:20:00,16.28,16.31,16.28,16.28,66000.0,14.8569,14.8843,14.8569,14.8569,66000.0
2014-03-28 10:25:00,16.29,16.29,16.25,16.28,28000.0,14.8661,14.8661,14.8296,14.8569,28000.0
2014-03-28 10:30:00,16.28,16.31,16.25,16.28,46400.0,14.8569,14.8843,14.8296,14.8569,46400.0
2014-03-28 10:35:00,16.27,16.31,16.27,16.29,31600.0,14.8478,14.8843,14.8478,14.8661,31600.0
2014-03-28 10:40:00,16.3,16.3,16.3,16.3,17200.0,14.8752,14.8752,14.8752,14.8752,17200.0
2014-03-28 10:45:00,16.3,16.33,16.3,16.33,72400.0,14.8752,14.9026,14.8752,14.9026,72400.0
2014-03-28 10:50:00,16.33,16.36,16.32,16.35,103200.0,14.9026,14.9299,14.8934,14.9208,103200.0
2014-03-28 10:55:00,16.37,16.37,16.34,16.36,31600.0,14.9391,14.9391,14.9117,14.9299,31600.0
2014-03-28 11:00:00,16.36,16.36,16.34,16.34,31600.0,14.9299,14.9299,14.9117,14.9117,31600.0
2014-03-28 11:05:00,16.35,16.35,16.34,16.35,33600.0,14.9208,14.9208,14.9117,14.9208,33600.0
2014-03-28 11:10:00,16.35,16.35,16.32,16.33,67200.0,14.9208,14.9208,14.8934,14.9026,67200.0
2014-03-28 11:15:00,16.32,16.33,16.31,16.32,9200.0,14.8934,14.9026,14.8843,14.8934,9200.0
2014-03-28 11:20:00,16.33,16.33,16.31,16.32,20000.0,14.9026,14.9026,14.8843,14.8934,20000.0
2014-03-28 11:25:00,16.32,16.32,16.3,16.31,103600.0,14.8934,14.8934,14.8752,14.8843,103600.0
2014-03-28 11:30:00,16.3,16.32,16.29,16.3,26800.0,14.8752,14.8934,14.8661,14.8752,26800.0
2014-03-28 11:35:00,16.3,16.3,16.27,16.28,55600.0,14.8752,14.8752,14.8478,14.8569,55600.0
2014-03-28 11:40:00,16.27,16.29,16.27,16.28,18400.0,14.8478,14.8661,14.8478,14.8569,18400.0
2014-03-28 11:45:00,16.28,16.28,16.23,16.25,30000.0,14.8569,14.8569,14.8113,14.8296,30000.0
2014-03-28 11:50:00,16.25,16.26,16.25,16.25,56800.0,14.8296,14.8387,14.8296,14.8296,56800.0
2014-03-28 11:55:00,16.25,16.29,16.25,16.29,30000.0,14.8296,14.8661,14.8296,14.8661,30000.0
2014-03-28 12:00:00,16.3,16.31,16.26,16.27,33200.0,14.8752,14.8843,14.8387,14.8478,33200.0
2014-03-28 12:05:00,16.27,16.32,16.27,16.3,45600.0,14.8478,14.8934,14.8478,14.8752,45600.0
2014-03-28 12:10:00,16.3,16.31,16.29,16.29,6400.0,14.8752,14.8843,14.8661,14.8661,6400.0
2014-03-28 12:15:00,16.29,16.3,16.28,16.3,17200.0,14.8661,14.8752,14.8569,14.8752,17200.0
2014-03-28 12:20:00,16.28,16.31,16.28,16.31,21200.0,14.8569,14.8843,14.8569,14.8843,21200.0
2014-03-28 12:25:00,16.28,16.28,16.26,16.26,18400.0,14.8569,14.8569,14.8387,14.8387,18400.0
2014-03-28 12:30:00,16.27,16.3,16.27,16.3,11600.0,14.8478,14.8752,14.8478,14.8752,11600.0
2014-03-28 12:35:00,16.3,16.31,16.28,16.28,44800.0,14.8752,14.8843,14.8569,14.8569,44800.0
2014-03-28 12:40:00,16.28,16.3,16.28,16.29,8400.0,14.8569,14.8752,14.8569,14.8661,8400.0
2014-03-28 12:45:00,16.29,16.3,16.28,16.29,20400.0,14.8661,14.8752,14.8569,14.8661,20400.0
2014-03-28 12:50:00,16.28,16.28,16.26,16.26,31600.0,14.8569,14.8569,14.8387,14.8387,31600.0
2014-03-28 12:55:00,16.25,16.26,16.25,16.25,13200.0,14.8296,14.8387,14.8296,14.8296,13200.0
2014-03-28 13:00:00,16.27,16.27,16.24,16.26,34800.0,14.8478,14.8478,14.8204,14.8387,34800.0
2014-03-28 13:05:00,16.25,16.25,16.23,16.24,8800.0,14.8296,14.8296,14.8113,14.8204,8800.0
2014-03-28 13:10:00,16.23,16.23,16.18,16.19,30000.0,14.8113,14.8113,14.7657,14.7748,30000.0
2014-03-28 13:15:00,16.19,16.19,16.17,16.17,50000.0,14.7748,14.7748,14.7566,14.7566,50000.0
2014-03-28 13:20:00,16.17,16.21,16.17,16.21,19200.0,14.7566,14.7931,14.7566,14.7931,19200.0
2014-03-28 13:25:00,16.2,16.2,16.18,16.2,58400.0,14.7839,14.7839,14.7657,14.7839,58400.0
2014-03-28 13:30:00,16.2,16.2,16.18,16.18,16400.0,14.7839,14.7839,14.7657,14.7657,16400.0
2014-03-28 13:35:00,16.19,16.23,16.19,16.22,79600.0,14.7748,14.8113,14.7748,14.8022,79600.0
2014-03-28 13:40:00,16.21,16.23,16.21,16.23,4000.0,14.7931,14.8113,14.7931,14.8113,4000.0
2014-03-28 13:45:00,16.23,16.23,16.2,16.2,27200.0,14.8113,14.8113,14.7839,14.7839,27200.0
2014-03-28 13:50:00,16.2,16.21,16.19,16.21,13200.0,14.7839,14.7931,14.7748,14.7931,13200.0
2014-03-28 13:55:00,16.18,16.19,16.16,16.18,22400.0,14.7657,14.7748,14.7474,14.7657,22400.0
2014-03-28 14:00:00,16.18,16.18,16.15,16.16,29600.0,14.7657,14.7657,14.7383,14.7474,29600.0
2014-03-28 14:05:00,16.14,16.14,16.08,16.09,69200.0,14.7292,14.7292,14.6744,14.6836,69200.0
2014-03-28 14:10:00,16.09,16.09,16.06,16.09,69600.0,14.6836,14.6836,14.6562,14.6836,69600.0
2014-03-28 14:15:00,16.08,16.08,16.0,16.02,64800.0,14.6744,14.6744,14.6014,14.6197,64800.0
2014-03-28 14:20:00,16.02,16.07,16.01,16.07,83600.0,14.6197,14.6653,14.6105,14.6653,83600.0
2014-03-28 14:25:00,16.06,16.09,16.06,16.09,50400.0,14.6562,14.6836,14.6562,14.6836,50400.0
2014-03-28 14:30:00,16.1,16.1,16.08,16.08,12000.0,14.6927,14.6927,14.6744,14.6744,12000.0
2014-03-28 14:35:00,16.08,16.09,16.05,16.07,29600.0,14.6744,14.6836,14.647,14.6653,29600.0
2014-03-28 14:40:00,16.07,16.09,16.03,16.04,22000.0,14.6653,14.6836,14.6288,14.6379,22000.0
2014-03-28 14:45:00,16.04,16.06,16.02,16.06,36000.0,14.6379,14.6562,14.6197,14.6562,36000.0
2014-03-28 14:50:00,16.08,16.11,16.08,16.1,39600.0,14.6744,14.7018,14.6744,14.6927,39600.0
2014-03-28 14:55:00,16.1,16.1,16.09,16.09,24800.0,14.6927,14.6927,14.6836,14.6836,24800.0
2014-03-28 15:00:00,16.09,16.12,16.09,16.11,70800.0,14.6836,14.7109,14.6836,14.7018,70800.0
2014-03-28 15:05:00,16.09,16.1,16.07,16.07,38400.0,14.6836,14.6927,14.6653,14.6653,38400.0
2014-03-28 15:10:00,16.06,16.08,16.06,16.07,9200.0,14.6562,14.6744,14.6562,14.6653,9200.0
2014-03-28 15:15:00,16.04,16.11,16.03,16.11,38800.0,14.6379,14.7018,14.6288,14.7018,38800.0
2014-03-28 15:20:00,16.1,16.11,16.08,16.1,19600.0,14.6927,14.7018,14.6744,14.6927,19600.0
2014-03-28 15:25:00,16.09,16.09,16.08,16.09,10000.0,14.6836,14.6836,14.6744,14.6836,10000.0
2014-03-28 15:30:00,16.08,16.12,16.08,16.11,34800.0,14.6744,14.7109,14.6744,14.7018,34800.0
2014-03-28 15:35:00,16.1,16.1,16.08,16.08,15200.0,14.6927,14.6927,14.6744,14.6744,15200.0
2014-03-28 15:40:00,16.09,16.1,16.09,16.1,12400.0,14.6836,14.6927,14.6836,14.6927,12400.0
2014-03-28 15:45:00,16.11,16.11,16.06,16.08,66400.0,14.7018,14.7018,14.6562,14.6744,66400.0
2014-03-28 15:50:00,16.09,16.1,16.08,16.09,37200.0,14.6836,14.6927,14.6744,14.6836,37200.0
2014-03-28 15:55:00,16.09,16.14,16.09,16.13,143600.0,14.6836,14.7292,14.6836,14.7201,143600.0
2014-03-31 09:30:00,16.44,16.49,16.43,16.47,184400.0,15.003,15.0486,14.9938,15.0303,184400.0
2014-03-31 09:35:00,16.48,16.51,16.45,16.5,176400.0,15.0395,15.0668,15.0121,15.0577,176400.0
2014-03-31 09:40:00,16.48,16.48,16.43,16.45,78800.0,15.0395,15.0395,14.9938,15.0121,78800.0
2014-03-31 09:45:00,16.45,16.46,16.43,16.44,63600.0,15.0121,15.0212,14.9938,15.003,63600.0
2014-03-31 09:50:00,16.45,16.55,16.45,16.48,243200.0,15.0121,15.1033,15.0121,15.0395,243200.0
2014-03-31 09:55:00,16.48,16.54,16.48,16.54,180000.0,15.0395,15.0942,15.0395,15.0942,180000.0
2014-03-31 10:00:00,16.54,16.57,16.53,16.57,246400.0,15.0942,15.1216,15.0851,15.1216,246400.0
2014-03-31 10:05:00,16.55,16.56,16.5,16.51,87200.0,15.1033,15.1125,15.0577,15.0668,87200.0
2014-03-31 10:10:00,16.52,16.55,16.52,16.55,36400.0,15.076,15.1033,15.076,15.1033,36400.0
2014-03-31 10:15:00,16.52,16.53,16.47,16.49,88000.0,15.076,15.0851,15.0303,15.0486,88000.0
2014-03-31 10:20:00,16.49,16.52,16.48,16.5,74400.0,15.0486,15.076,15.0395,15.0577,74400.0
2014-03-31 10:25:00,16.51,16.53,16.5,16.52,62000.0,15.0668,15.0851,15.0577,15.076,62000.0
2014-03-31 10:30:00,16.53,16.55,16.51,16.53,54400.0,15.0851,15.1033,15.0668,15.0851,54400.0
2014-03-31 10:35:00,16.53,16.53,16.5,16.5,17200.0,15.0851,15.0851,15.0577,15.0577,17200.0
2014-03-31 10:40:00,16.5,16.55,16.5,16.52,43200.0,15.0577,15.1033,15.0577,15.076,43200.0
2014-03-31 10:45:00,16.53,16.54,16.51,16.52,29200.0,15.0851,15.0942,15.0668,15.076,29200.0
2014-03-31 10:50:00,16.53,16.54,16.53,16.54,11600.0,15.0851,15.0942,15.0851,15.0942,11600.0
2014-03-31 10:55:00,16.52,16.52,16.49,16.51,49600.0,15.076,15.076,15.0486,15.0668,49600.0
2014-03-31 11:00:00,16.5,16.51,16.46,16.46,31200.0,15.0577,15.0668,15.0212,15.0212,31200.0
2014-03-31 11:05:00,16.46,16.48,16.45,16.47,32800.0,15.0212,15.0395,15.0121,15.0303,32800.0
2014-03-31 11:10:00,16.47,16.47,16.45,16.46,43200.0,15.0303,15.0303,15.0121,15.0212,43200.0
2014-03-31 11:15:00,16.46,16.47,16.45,16.46,14800.0,15.0212,15.0303,15.0121,15.0212,14800.0
2014-03-31 11:20:00,16.44,16.44,16.4,16.4,68400.0,15.003,15.003,14.9665,14.9665,68400.0
2014-03-31 11:25:00,16.4,16.44,16.39,16.43,32800.0,14.9665,15.003,14.9573,14.9938,32800.0
2014-03-31 11:30:00,16.43,16.45,16.41,16.41,24800.0,14.9938,15.0121,14.9756,14.9756,24800.0
2014-03-31 11:35:00,16.43,16.43,16.41,16.41,25600.0,14.9938,14.9938,14.9756,14.9756,25600.0
2014-03-31 11:40:00,16.43,16.43,16.42,16.43,18400.0,14.9938,14.9938,14.9847,14.9938,18400.0
2014-03-31 11:45:00,16.43,16.45,16.43,16.45,5600.0,14.9938,15.0121,14.9938,15.0121,5600.0
2014-03-31 11:50:00,16.45,16.48,16.45,16.46,39200.0,15.0121,15.0395,15.0121,15.0212,39200.0
2014-03-31 11:55:00,16.48,16.48,16.47,16.47,23600.0,15.0395,15.0395,15.0303,15.0303,23600.0
2014-03-31 12:00:00,16.48,16.52,16.47,16.52,54000.0,15.0395,15.076,15.0303,15.076,54000.0
2014-03-31 12:05:00,16.51,16.54,16.51,16.53,45200.0,15.0668,15.0942,15.0668,15.0851,45200.0
2014-03-31 12:10:00,16.54,16.54,16.52,16.53,70000.0,15.0942,15.0942,15.076,15.0851,70000.0
2014-03-31 12:15:00,16.53,16.56,16.53,16.56,95200.0,15.0851,15.1125,15.0851,15.1125,95200.0
2014-03-31 12:20:00,16.57,16.59,16.56,16.58,92400.0,15.1216,15.1398,15.1125,15.1307,92400.0
2014-03-31 12:25:00,16.57,16.58,16.56,16.56,18400.0,15.1216,15.1307,15.1125,15.1125,18400.0
2014-03-31 12:30:00,16.58,16.59,16.58,16.58,40000.0,15.1307,15.1398,15.1307,15.1307,40000.0
2014-03-31 12:35:00,16.59,16.6,16.55,16.56,91200.0,15.1398,15.149,15.1033,15.1125,91200.0
2014-03-31 12:40:00,16.55,16.56,16.55,16.56,12000.0,15.1033,15.1125,15.1033,15.1125,12000.0
2014-03-31 12:45:00,16.56,16.56,16.54,16.56,17200.0,15.1125,15.1125,15.0942,15.1125,17200.0
2014-03-31 12:50:00,16.57,16.58,16.55,16.55,31600.0,15.1216,15.1307,15.1033,15.1033,31600.0
2014-03-31 12:55:00,16.56,16.57,16.56,16.56,2000.0,15.1125,15.1216,15.1125,15.1125,2000.0
2014-03-31 13:00:00,16.57,16.58,16.55,16.55,28400.0,15.1216,15.1307,15.1033,15.1033,28400.0
2014-03-31 13:05:00,16.56,16.57,16.55,16.57,5200.0,15.1125,15.1216,15.1033,15.1216,5200.0
2014-03-31 13:10:00,16.57,16.57,16.55,16.55,2400.0,15.1216,15.1216,15.1033,15.1033,2400.0
2014-03-31 13:15:00,16.55,16.56,16.55,16.56,8800.0,15.1033,15.1125,15.1033,15.1125,8800.0
2014-03-31 13:20:00,16.56,16.56,16.53,16.53,32400.0,15.1125,15.1125,15.0851,15.0851,32400.0
2014-03-31 13:25:00,16.53,16.56,16.53,16.55,16000.0,15.0851,15.1125,15.0851,15.1033,16000.0
2014-03-31 13:30:00,16.55,16.55,16.54,16.55,24800.0,15.1033,15.1033,15.0942,15.1033,24800.0
2014-03-31 13:35:00,16.54,16.54,16.51,16.51,22400.0,15.0942,15.0942,15.0668,15.0668,22400.0
2014-03-31 13:40:00,16.51,16.53,16.5,16.52,34400.0,15.0668,15.0851,15.0577,15.076,34400.0
2014-03-31 13:45:00,16.52,16.53,16.5,16.51,12400.0,15.076,15.0851,15.0577,15.0668,12400.0
2014-03-31 13:50:00,16.49,16.5,16.48,16.49,22400.0,15.0486,15.0577,15.0395,15.0486,22400.0
2014-03-31 13:55:00,16.48,16.48,16.44,16.47,35200.0,15.0395,15.0395,15.003,15.0303,35200.0
2014-03-31 14:00:00,16.48,16.49,16.48,16.49,40400.0,15.0395,15.0486,15.0395,15.0486,40400.0
2014-03-31 14:05:00,16.49,16.52,16.48,16.51,43200.0,15.0486,15.076,15.0395,15.0668,43200.0
2014-03-31 14:10:00,16.52,16.54,16.51,16.51,26400.0,15.076,15.0942,15.0668,15.0668,26400.0
2014-03-31 14:15:00,16.52,16.55,16.52,16.52,42800.0,15.076,15.1033,15.076,15.076,42800.0
2014-03-31 14:20:00,16.52,16.52,16.51,16.51,4400.0,15.076,15.076,15.0668,15.0668,4400.0
2014-03-31 14:25:00,16.5,16.52,16.49,16.52,16800.0,15.0577,15.076,15.0486,15.076,16800.0
2014-03-31 14:30:00,16.51,16.52,16.5,16.5,7600.0,15.0668,15.076,15.0577,15.0577,7600.0
2014-03-31 14:35:00,16.51,16.54,16.51,16.53,21600.0,15.0668,15.0942,15.0668,15.0851,21600.0
2014-03-31 14:40:00,16.54,16.54,16.52,16.54,45600.0,15.0942,15.0942,15.076,15.0942,45600.0
2014-03-31 14:45:00,16.54,16.55,16.54,16.54,10400.0,15.0942,15.1033,15.0942,15.0942,10400.0
2014-03-31 14:50:00,16.54,16.57,16.54,16.57,26400.0,15.0942,15.1216,15.0942,15.1216,26400.0
2014-03-31 14:55:00,16.55,16.56,16.54,16.55,19200.0,15.1033,15.1125,15.0942,15.1033,19200.0
2014-03-31 15:00:00,16.55,16.55,16.52,16.52,38000.0,15.1033,15.1033,15.076,15.076,38000.0
2014-03-31 15:05:00,16.52,16.52,16.51,16.52,18800.0,15.076,15.076,15.0668,15.076,18800.0
2014-03-31 15:10:00,16.53,16.54,16.52,16.53,4000.0,15.0851,15.0942,15.076,15.0851,4000.0
2014-03-31 15:15:00,16.52,16.53,16.5,16.52,38800.0,15.076,15.0851,15.0577,15.076,38800.0
2014-03-31 15:20:00,16.52,16.54,16.52,16.54,110400.0,15.076,15.0942,15.076,15.0942,110400.0
2014-03-31 15:25:00,16.55,16.56,16.55,16.55,33200.0,15.1033,15.1125,15.1033,15.1033,33200.0
2014-03-31 15:30:00,16.55,16.57,16.54,16.56,59200.0,15.1033,15.1216,15.0942,15.1125,59200.0
2014-03-31 15:35:00,16.57,16.59,16.57,16.57,80800.0,15.1216,15.1398,15.1216,15.1216,80800.0
2014-03-31 15:40:00,16.57,16.58,16.55,16.55,50400.0,15.1216,15.1307,15.1033,15.1033,50400.0
2014-03-31 15:45:00,16.54,16.56,16.51,16.51,170000.0,15.0942,15.1125,15.0668,15.0668,170000.0
2014-03-31 15:50:00,16.52,16.54,16.5,16.53,202000.0,15.076,15.0942,15.0577,15.0851,202000.0
2014-03-31 15:55:00,16.53,16.54,16.5,16.53,244400.0,15.0851,15.0942,15.0577,15.0851,244400.0
2014-04-01 09:30:00,16.7,16.74,16.66,16.74,233200.0,15.2402,15.2767,15.2037,15.2767,233200.0
2014-04-01 09:35:00,16.74,16.75,16.68,16.71,138800.0,15.2767,15.2859,15.222,15.2494,138800.0
2014-04-01 09:40:00,16.7,16.74,16.7,16.71,116800.0,15.2402,15.2767,15.2402,15.2494,116800.0
2014-04-01 09:45:00,16.72,16.77,16.72,16.77,80400.0,15.2585,15.3041,15.2585,15.3041,80400.0
2014-04-01 09:50:00,16.78,16.79,16.77,16.78,114800.0,15.3132,15.3224,15.3041,15.3132,114800.0
2014-04-01 09:55:00,16.78,16.78,16.77,16.77,72800.0,15.3132,15.3132,15.3041,15.3041,72800.0
2014-04-01 10:00:00,16.79,16.82,16.77,16.82,112800.0,15.3224,15.3497,15.3041,15.3497,112800.0
2014-04-01 10:05:00,16.83,16.85,16.83,16.84,83600.0,15.3589,15.3771,15.3589,15.368,83600.0
2014-04-01 10:10:00,16.84,16.85,16.8,16.8,79600.0,15.368,15.3771,15.3315,15.3315,79600.0
2014-04-01 10:15:00,16.79,16.82,16.79,16.82,85600.0,15.3224,15.3497,15.3224,15.3497,85600.0
2014-04-01 10:20:00,16.81,16.81,16.79,16.8,54400.0,15.3406,15.3406,15.3224,15.3315,54400.0
2014-04-01 10:25:00,16.81,16.82,16.8,16.8,32800.0,15.3406,15.3497,15.3315,15.3315,32800.0
2014-04-01 10:30:00,16.82,16.84,16.79,16.79,34000.0,15.3497,15.368,15.3224,15.3224,34000.0
2014-04-01 10:35:00,16.79,16.79,16.78,16.79,24800.0,15.3224,15.3224,15.3132,15.3224,24800.0
2014-04-01 10:40:00,16.79,16.81,16.77,16.8,50400.0,15.3224,15.3406,15.3041,15.3315,50400.0
2014-04-01 10:45:00,16.8,16.81,16.74,16.74,171200.0,15.3315,15.3406,15.2767,15.2767,171200.0
2014-04-01 10:50:00,16.73,16.75,16.71,16.72,63600.0,15.2676,15.2859,15.2494,15.2585,63600.0
2014-04-01 10:55:00,16.72,16.75,16.72,16.74,101600.0,15.2585,15.2859,15.2585,15.2767,101600.0
2014-04-01 11:00:00,16.74,16.74,16.72,16.73,45600.0,15.2767,15.2767,15.2585,15.2676,45600.0
2014-04-01 11:05:00,16.73,16.73,16.71,16.72,20800.0,15.2676,15.2676,15.2494,15.2585,20800.0
2014-04-01 11:10:00,16.72,16.74,16.71,16.71,21200.0,15.2585,15.2767,15.2494,15.2494,21200.0
2014-04-01 11:15:00,16.71,16.72,16.7,16.72,31200.0,15.2494,15.2585,15.2402,15.2585,31200.0
2014-04-01 11:20:00,16.71,16.72,16.71,16.72,13200.0,15.2494,15.2585,15.2494,15.2585,13200.0
2014-04-01 11:25:00,16.72,16.72,16.69,16.71,17600.0,15.2585,15.2585,15.2311,15.2494,17600.0
2014-04-01 11:30:00,16.72,16.74,16.7,16.73,28000.0,15.2585,15.2767,15.2402,15.2676,28000.0
2014-04-01 11:35:00,16.74,16.76,16.74,16.74,92000.0,15.2767,15.295,15.2767,15.2767,92000.0
2014-04-01 11:40:00,16.75,16.75,16.73,16.74,23600.0,15.2859,15.2859,15.2676,15.2767,23600.0
2014-04-01 11:45:00,16.74,16.75,16.73,16.73,30000.0,15.2767,15.2859,15.2676,15.2676,30000.0
2014-04-01 11:50:00,16.72,16.74,16.72,16.74,3600.0,15.2585,15.2767,15.2585,15.2767,3600.0
2014-04-01 11:55:00,16.73,16.74,16.68,16.69,44000.0,15.2676,15.2767,15.222,15.2311,44000.0
2014-04-01 12:00:00,16.68,16.68,16.65,16.67,102400.0,15.222,15.222,15.1946,15.2129,102400.0
2014-04-01 12:05:00,16.65,16.69,16.65,16.68,94800.0,15.1946,15.2311,15.1946,15.222,94800.0
2014-04-01 12:10:00,16.68,16.68,16.66,16.66,91600.0,15.222,15.222,15.2037,15.2037,91600.0
2014-04-01 12:15:00,16.66,16.71,16.66,16.71,56800.0,15.2037,15.2494,15.2037,15.2494,56800.0
2014-04-01 12:20:00,16.71,16.72,16.7,16.72,35200.0,15.2494,15.2585,15.2402,15.2585,35200.0
2014-04-01 12:25:00,16.72,16.72,16.71,16.71,20800.0,15.2585,15.2585,15.2494,15.2494,20800.0
2014-04-01 12:30:00,16.72,16.72,16.71,16.71,10400.0,15.2585,15.2585,15.2494,15.2494,10400.0
2014-04-01 12:35:00,16.71,16.72,16.71,16.72,5200.0,15.2494,15.2585,15.2494,15.2585,5200.0
2014-04-01 12:40:00,16.73,16.74,16.72,16.74,18000.0,15.2676,15.2767,15.2585,15.2767,18000.0
2014-04-01 12:45:00,16.73,16.73,16.72,16.73,4400.0,15.2676,15.2676,15.2585,15.2676,4400.0
2014-04-01 12:50:00,16.72,16.72,16.72,16.72,2400.0,15.2585,15.2585,15.2585,15.2585,2400.0
2014-04-01 12:55:00,16.72,16.73,16.72,16.72,6800.0,15.2585,15.2676,15.2585,15.2585,6800.0
2014-04-01 13:00:00,16.7,16.7,16.67,16.67,34400.0,15.2402,15.2402,15.2129,15.2129,34400.0
2014-04-01 13:05:00,16.7,16.7,16.68,16.68,17600.0,15.2402,15.2402,15.222,15.222,17600.0
2014-04-01 13:10:00,16.69,16.7,16.68,16.69,6000.0,15.2311,15.2402,15.222,15.2311,6000.0
2014-04-01 13:15:00,16.68,16.69,16.68,16.68,13600.0,15.222,15.2311,15.222,15.222,13600.0
2014-04-01 13:20:00,16.69,16.69,16.67,16.69,9600.0,15.2311,15.2311,15.2129,15.2311,9600.0
2014-04-01 13:25:00,16.7,16.71,16.7,16.71,24800.0,15.2402,15.2494,15.2402,15.2494,24800.0
2014-04-01 13:30:00,16.71,16.71,16.7,16.7,34400.0,15.2494,15.2494,15.2402,15.2402,34400.0
2014-04-01 13:35:00,16.7,16.71,16.68,16.71,25200.0,15.2402,15.2494,15.222,15.2494,25200.0
2014-04-01 13:40:00,16.72,16.74,16.72,16.74,12800.0,15.2585,15.2767,15.2585,15.2767,12800.0
2014-04-01 13:45:00,16.75,16.76,16.73,16.75,28400.0,15.2859,15.295,15.2676,15.2859,28400.0
2014-04-01 13:50:00,16.75,16.75,16.73,16.75,6400.0,15.2859,15.2859,15.2676,15.2859,6400.0
2014-04-01 13:55:00,16.75,16.76,16.74,16.75,36800.0,15.2859,15.295,15.2767,15.2859,36800.0
2014-04-01 14:00:00,16.75,16.76,16.75,16.76,33200.0,15.2859,15.295,15.2859,15.295,33200.0
2014-04-01 14:05:00,16.76,16.78,16.76,16.78,115600.0,15.295,15.3132,15.295,15.3132,115600.0
2014-04-01 14:10:00,16.78,16.8,16.77,16.77,49600.0,15.3132,15.3315,15.3041,15.3041,49600.0
2014-04-01 14:15:00,16.77,16.78,16.77,16.78,38800.0,15.3041,15.3132,15.3041,15.3132,38800.0
2014-04-01 14:20:00,16.78,16.79,16.78,16.79,6400.0,15.3132,15.3224,15.3132,15.3224,6400.0
2014-04-01 14:25:00,16.78,16.79,16.78,16.78,74000.0,15.3132,15.3224,15.3132,15.3132,74000.0
2014-04-01 14:30:00,16.79,16.79,16.76,16.77,38800.0,15.3224,15.3224,15.295,15.3041,38800.0
2014-04-01 14:35:00,16.77,16.77,16.76,16.77,25200.0,15.3041,15.3041,15.295,15.3041,25200.0
2014-04-01 14:40:00,16.77,16.79,16.77,16.78,53200.0,15.3041,15.3224,15.3041,15.3132,53200.0
2014-04-01 14:45:00,16.78,16.79,16.78,16.78,8400.0,15.3132,15.3224,15.3132,15.3132,8400.0
2014-04-01 14:50:00,16.77,16.78,16.77,16.78,16000.0,15.3041,15.3132,15.3041,15.3132,16000.0
2014-04-01 14:55:00,16.79,16.8,16.79,16.79,18400.0,15.3224,15.3315,15.3224,15.3224,18400.0
2014-04-01 15:00:00,16.79,16.79,16.78,16.78,22400.0,15.3224,15.3224,15.3132,15.3132,22400.0
2014-04-01 15:05:00,16.78,16.78,16.77,16.78,33200.0,15.3132,15.3132,15.3041,15.3132,33200.0
2014-04-01 15:10:00,16.78,16.79,16.77,16.79,14000.0,15.3132,15.3224,15.3041,15.3224,14000.0
2014-04-01 15:15:00,16.79,16.81,16.79,16.81,65600.0,15.3224,15.3406,15.3224,15.3406,65600.0
2014-04-01 15:20:00,16.8,16.82,16.8,16.81,74400.0,15.3315,15.3497,15.3315,15.3406,74400.0
2014-04-01 15:25:00,16.82,16.83,16.81,16.82,54800.0,15.3497,15.3589,15.3406,15.3497,54800.0
2014-04-01 15:30:00,16.83,16.83,16.79,16.79,57200.0,15.3589,15.3589,15.3224,15.3224,57200.0
2014-04-01 15:35:00,16.79,16.81,16.79,16.81,116000.0,15.3224,15.3406,15.3224,15.3406,116000.0
2014-04-01 15:40:00,16.81,16.83,16.8,16.82,40000.0,15.3406,15.3589,15.3315,15.3497,40000.0
2014-04-01 15:45:00,16.83,16.86,16.83,16.86,116400.0,15.3589,15.3862,15.3589,15.3862,116400.0
2014-04-01 15:50:00,16.86,16.88,16.86,16.86,114000.0,15.3862,15.4045,15.3862,15.3862,114000.0
2014-04-01 15:55:00,16.86,16.88,16.85,16.86,168000.0,15.3862,15.4045,15.3771,15.3862,168000.0
2014-04-02 09:30:00,16.93,16.93,16.84,16.85,246400.0,15.4501,15.4501,15.368,15.3771,246400.0
2014-04-02 09:35:00,16.84,16.88,16.83,16.86,62400.0,15.368,15.4045,15.3589,15.3862,62400.0
2014-04-02 09:40:00,16.86,16.91,16.86,16.9,46800.0,15.3862,15.4319,15.3862,15.4227,46800.0
2014-04-02 09:45:00,16.9,16.95,16.87,16.93,438400.0,15.4227,15.4684,15.3954,15.4501,438400.0
2014-04-02 09:50:00,16.93,16.93,16.9,16.91,80800.0,15.4501,15.4501,15.4227,15.4319,80800.0
2014-04-02 09:55:00,16.92,16.93,16.86,16.88,48800.0,15.441,15.4501,15.3862,15.4045,48800.0
2014-04-02 10:00:00,16.87,16.93,16.87,16.92,82000.0,15.3954,15.4501,15.3954,15.441,82000.0
2014-04-02 10:05:00,16.9,16.95,16.9,16.94,53600.0,15.4227,15.4684,15.4227,15.4593,53600.0
2014-04-02 10:10:00,16.94,16.94,16.87,16.89,129200.0,15.4593,15.4593,15.3954,15.4136,129200.0
2014-04-02 10:15:00,16.88,16.91,16.88,16.89,21200.0,15.4045,15.4319,15.4045,15.4136,21200.0
2014-04-02 10:20:00,16.9,16.93,16.9,16.92,51600.0,15.4227,15.4501,15.4227,15.441,51600.0
2014-04-02 10:25:00,16.92,16.97,16.92,16.97,111600.0,15.441,15.4866,15.441,15.4866,111600.0
2014-04-02 10:30:00,16.98,17.0,16.96,17.0,184000.0,15.4958,15.514,15.4775,15.514,184000.0
2014-04-02 10:35:00,17.0,17.0,16.98,16.98,45600.0,15.514,15.514,15.4958,15.4958,45600.0
2014-04-02 10:40:00,16.98,17.02,16.98,17.0,86800.0,15.4958,15.5323,15.4958,15.514,86800.0
2014-04-02 10:45:00,17.0,17.01,16.99,16.99,29600.0,15.514,15.5231,15.5049,15.5049,29600.0
2014-04-02 10:50:00,16.98,17.0,16.98,16.99,23600.0,15.4958,15.514,15.4958,15.5049,23600.0
2014-04-02 10:55:00,16.99,17.01,16.98,17.0,43200.0,15.5049,15.5231,15.4958,15.514,43200.0
2014-04-02 11:00:00,17.01,17.03,17.01,17.01,57600.0,15.5231,15.5414,15.5231,15.5231,57600.0
2014-04-02 11:05:00,17.01,17.01,16.99,16.99,20400.0,15.5231,15.5231,15.5049,15.5049,20400.0
2014-04-02 11:10:00,16.99,17.01,16.97,16.97,86800.0,15.5049,15.5231,15.4866,15.4866,86800.0
2014-04-02 11:15:00,16.97,16.99,16.95,16.98,79200.0,15.4866,15.5049,15.4684,15.4958,79200.0
2014-04-02 11:20:00,16.97,16.99,16.97,16.99,13200.0,15.4866,15.5049,15.4866,15.5049,13200.0
2014-04-02 11:25:00,16.98,17.0,16.98,16.99,21200.0,15.4958,15.514,15.4958,15.5049,21200.0
2014-04-02 11:30:00,16.98,16.99,16.96,16.96,4000.0,15.4958,15.5049,15.4775,15.4775,4000.0
2014-04-02 11:35:00,16.96,16.97,16.95,16.97,46400.0,15.4775,15.4866,15.4684,15.4866,46400.0
2014-04-02 11:40:00,16.98,16.98,16.97,16.97,1200.0,15.4958,15.4958,15.4866,15.4866,1200.0
2014-04-02 11:45:00,16.98,16.98,16.97,16.97,15200.0,15.4958,15.4958,15.4866,15.4866,15200.0
2014-04-02 11:50:00,16.97,17.0,16.97,17.0,22400.0,15.4866,15.514,15.4866,15.514,22400.0
2014-04-02 11:55:00,17.0,17.01,17.0,17.0,16800.0,15.514,15.5231,15.514,15.514,16800.0
2014-04-02 12:00:00,17.01,17.01,16.97,16.98,35600.0,15.5231,15.5231,15.4866,15.4958,35600.0
2014-04-02 12:05:00,16.99,16.99,16.98,16.98,14400.0,15.5049,15.5049,15.4958,15.4958,14400.0
2014-04-02 12:10:00,16.99,16.99,16.99,16.99,4000.0,15.5049,15.5049,15.5049,15.5049,4000.0
2014-04-02 12:15:00,17.0,17.02,17.0,17.0,45600.0,15.514,15.5323,15.514,15.514,45600.0
2014-04-02 12:20:00,17.0,17.02,16.99,17.01,19600.0,15.514,15.5323,15.5049,15.5231,19600.0
2014-04-02 12:25:00,17.02,17.04,17.01,17.02,17200.0,15.5323,15.5505,15.5231,15.5323,17200.0
2014-04-02 12:30:00,17.01,17.02,17.01,17.02,17200.0,15.5231,15.5323,15.5231,15.5323,17200.0
2014-04-02 12:35:00,17.02,17.02,17.0,17.0,28800.0,15.5323,15.5323,15.514,15.514,28800.0
2014-04-02 12:40:00,17.02,17.02,17.0,17.0,4800.0,15.5323,15.5323,15.514,15.514,4800.0
2014-04-02 12:45:00,17.01,17.01,16.99,17.0,4400.0,15.5231,15.5231,15.5049,15.514,4400.0
2014-04-02 12:50:00,16.99,17.0,16.99,17.0,9200.0,15.5049,15.514,15.5049,15.514,9200.0
2014-04-02 12:55:00,17.0,17.0,17.0,17.0,8000.0,15.514,15.514,15.514,15.514,8000.0
2014-04-02 13:00:00,17.0,17.0,17.0,17.0,8000.0,15.514,15.514,15.514,15.514,8000.0
2014-04-02 13:05:00,16.99,16.99,16.97,16.98,10000.0,15.5049,15.5049,15.4866,15.4958,10000.0
2014-04-02 13:10:00,16.97,16.98,16.97,16.98,3200.0,15.4866,15.4958,15.4866,15.4958,3200.0
2014-04-02 13:15:00,16.97,16.98,16.97,16.97,4000.0,15.4866,15.4958,15.4866,15.4866,4000.0
2014-04-02 13:20:00,16.96,16.96,16.92,16.92,46000.0,15.4775,15.4775,15.441,15.441,46000.0
2014-04-02 13:25:00,16.93,16.95,16.92,16.95,29600.0,15.4501,15.4684,15.441,15.4684,29600.0
2014-04-02 13:30:00,16.94,16.95,16.93,16.95,46800.0,15.4593,15.4684,15.4501,15.4684,46800.0
2014-04-02 13:35:00,16.95,16.95,16.91,16.91,126800.0,15.4684,15.4684,15.4319,15.4319,126800.0
2014-04-02 13:40:00,16.91,16.92,16.89,16.9,45200.0,15.4319,15.441,15.4136,15.4227,45200.0
2014-04-02 13:45:00,16.89,16.9,16.89,16.9,28000.0,15.4136,15.4227,15.4136,15.4227,28000.0
2014-04-02 13:50:00,16.91,16.92,16.9,16.9,57600.0,15.4319,15.441,15.4227,15.4227,57600.0
2014-04-02 13:55:00,16.9,16.92,16.9,16.92,9200.0,15.4227,15.441,15.4227,15.441,9200.0
2014-04-02 14:00:00,16.93,16.94,16.92,16.93,50400.0,15.4501,15.4593,15.441,15.4501,50400.0
2014-04-02 14:05:00,16.94,16.95,16.93,16.95,60000.0,15.4593,15.4684,15.4501,15.4684,60000.0
2014-04-02 14:10:00,16.94,16.95,16.94,16.94,2800.0,15.4593,15.4684,15.4593,15.4593,2800.0
2014-04-02 14:15:00,16.95,16.97,16.94,16.97,82000.0,15.4684,15.4866,15.4593,15.4866,82000.0
2014-04-02 14:20:00,16.96,16.96,16.95,16.95,26800.0,15.4775,15.4775,15.4684,15.4684,26800.0
2014-04-02 14:25:00,16.94,16.94,16.91,16.91,10800.0,15.4593,15.4593,15.4319,15.4319,10800.0
2014-04-02 14:30:00,16.92,16.92,16.91,16.92,6000.0,15.441,15.441,15.4319,15.441,6000.0
2014-04-02 14:35:00,16.93,16.95,16.93,16.93,18000.0,15.4501,15.4684,15.4501,15.4501,18000.0
2014-04-02 14:40:00,16.92,16.93,16.92,16.93,2400.0,15.441,15.4501,15.441,15.4501,2400.0
2014-04-02 14:45:00,16.93,16.93,16.92,16.92,4000.0,15.4501,15.4501,15.441,15.441,4000.0
2014-04-02 14:50:00,16.93,16.93,16.93,16.93,30400.0,15.4501,15.4501,15.4501,15.4501,30400.0
2014-04-02 14:55:00,16.93,16.98,16.93,16.98,81600.0,15.4501,15.4958,15.4501,15.4958,81600.0
2014-04-02 15:00:00,16.98,16.98,16.97,16.97,21200.0,15.4958,15.4958,15.4866,15.4866,21200.0
2014-04-02 15:05:00,16.98,16.98,16.97,16.97,7600.0,15.4958,15.4958,15.4866,15.4866,7600.0
2014-04-02 15:10:00,16.97,17.01,16.97,17.01,82800.0,15.4866,15.5231,15.4866,15.5231,82800.0
2014-04-02 15:15:00,17.01,17.01,17.0,17.0,67200.0,15.5231,15.5231,15.514,15.514,67200.0
2014-04-02 15:20:00,17.0,17.0,16.98,17.0,18400.0,15.514,15.514,15.4958,15.514,18400.0
2014-04-02 15:25:00,17.0,17.07,17.0,17.07,82800.0,15.514,15.5779,15.514,15.5779,82800.0
2014-04-02 15:30:00,17.08,17.08,17.04,17.05,118800.0,15.587,15.587,15.5505,15.5596,118800.0
2014-04-02 15:35:00,17.05,17.08,17.05,17.07,32400.0,15.5596,15.587,15.5596,15.5779,32400.0
2014-04-02 15:40:00,17.07,17.09,17.07,17.09,57600.0,15.5779,15.5961,15.5779,15.5961,57600.0
2014-04-02 15:45:00,17.09,17.09,17.04,17.06,103200.0,15.5961,15.5961,15.5505,15.5688,103200.0
2014-04-02 15:50:00,17.05,17.06,17.04,17.06,43600.0,15.5596,15.5688,15.5505,15.5688,43600.0
2014-04-02 15:55:00,17.06,17.06,17.03,17.03,162000.0,15.5688,15.5688,15.5414,15.5414,162000.0
2014-04-03 09:30:00,17.11,17.12,17.06,17.06,152400.0,15.6144,15.6235,15.5688,15.5688,152400.0
2014-04-03 09:35:00,17.06,17.1,17.06,17.1,34400.0,15.5688,15.6053,15.5688,15.6053,34400.0
2014-04-03 09:40:00,17.08,17.1,17.06,17.08,33200.0,15.587,15.6053,15.5688,15.587,33200.0
2014-04-03 09:45:00,17.08,17.11,17.06,17.06,41200.0,15.587,15.6144,15.5688,15.5688,41200.0
2014-04-03 09:50:00,17.06,17.06,17.03,17.06,55600.0,15.5688,15.5688,15.5414,15.5688,55600.0
2014-04-03 09:55:00,17.07,17.1,17.07,17.08,50400.0,15.5779,15.6053,15.5779,15.587,50400.0
2014-04-03 10:00:00,17.09,17.11,17.07,17.08,46000.0,15.5961,15.6144,15.5779,15.587,46000.0
2014-04-03 10:05:00,17.08,17.08,17.02,17.03,42400.0,15.587,15.587,15.5323,15.5414,42400.0
2014-04-03 10:10:00,17.02,17.05,17.02,17.04,116400.0,15.5323,15.5596,15.5323,15.5505,116400.0
2014-04-03 10:15:00,17.03,17.05,17.03,17.04,22400.0,15.5414,15.5596,15.5414,15.5505,22400.0
2014-04-03 10:20:00,17.06,17.07,17.03,17.03,36800.0,15.5688,15.5779,15.5414,15.5414,36800.0
2014-04-03 10:25:00,17.03,17.03,16.99,16.99,43200.0,15.5414,15.5414,15.5049,15.5049,43200.0
2014-04-03 10:30:00,16.99,17.0,16.96,16.97,63600.0,15.5049,15.514,15.4775,15.4866,63600.0
2014-04-03 10:35:00,16.96,16.97,16.94,16.94,102400.0,15.4775,15.4866,15.4593,15.4593,102400.0
2014-04-03 10:40:00,16.93,16.98,16.93,16.95,44400.0,15.4501,15.4958,15.4501,15.4684,44400.0
2014-04-03 10:45:00,16.95,16.98,16.95,16.97,28000.0,15.4684,15.4958,15.4684,15.4866,28000.0
2014-04-03 10:50:00,16.98,16.99,16.96,16.96,53200.0,15.4958,15.5049,15.4775,15.4775,53200.0
2014-04-03 10:55:00,16.96,17.0,16.94,17.0,37600.0,15.4775,15.514,15.4593,15.514,37600.0
2014-04-03 11:00:00,17.0,17.01,16.98,16.99,46800.0,15.514,15.5231,15.4958,15.5049,46800.0
2014-04-03 11:05:00,16.98,17.01,16.98,16.99,34800.0,15.4958,15.5231,15.4958,15.5049,34800.0
2014-04-03 11:10:00,17.0,17.01,16.99,16.99,6000.0,15.514,15.5231,15.5049,15.5049,6000.0
2014-04-03 11:15:00,16.98,16.99,16.96,16.98,30400.0,15.4958,15.5049,15.4775,15.4958,30400.0
2014-04-03 11:20:00,16.98,16.99,16.94,16.94,43200.0,15.4958,15.5049,15.4593,15.4593,43200.0
2014-04-03 11:25:00,16.95,16.97,16.95,16.95,20000.0,15.4684,15.4866,15.4684,15.4684,20000.0
2014-04-03 11:30:00,16.96,16.96,16.92,16.94,33200.0,15.4775,15.4775,15.441,15.4593,33200.0
2014-04-03 11:35:00,16.95,16.96,16.94,16.96,18400.0,15.4684,15.4775,15.4593,15.4775,18400.0
2014-04-03 11:40:00,16.97,16.97,16.94,16.95,14000.0,15.4866,15.4866,15.4593,15.4684,14000.0
2014-04-03 11:45:00,16.94,16.95,16.92,16.94,66400.0,15.4593,15.4684,15.441,15.4593,66400.0
2014-04-03 11:50:00,16.93,16.95,16.92,16.92,74400.0,15.4501,15.4684,15.441,15.441,74400.0
2014-04-03 11:55:00,16.93,16.94,16.93,16.93,7200.0,15.4501,15.4593,15.4501,15.4501,7200.0
2014-04-03 12:00:00,16.93,16.94,16.92,16.93,34800.0,15.4501,15.4593,15.441,15.4501,34800.0
2014-04-03 12:05:00,16.96,16.96,16.94,16.94,26400.0,15.4775,15.4775,15.4593,15.4593,26400.0
2014-04-03 12:10:00,16.96,16.97,16.96,16.96,7600.0,15.4775,15.4866,15.4775,15.4775,7600.0
2014-04-03 12:15:00,16.93,16.93,16.9,16.91,26000.0,15.4501,15.4501,15.4227,15.4319,26000.0
2014-04-03 12:20:00,16.91,16.93,16.91,16.93,4800.0,15.4319,15.4501,15.4319,15.4501,4800.0
2014-04-03 12:25:00,16.93,16.93,16.92,16.92,10000.0,15.4501,15.4501,15.441,15.441,10000.0
2014-04-03 12:30:00,16.92,16.92,16.89,16.89,17200.0,15.441,15.441,15.4136,15.4136,17200.0
2014-04-03 12:35:00,16.89,16.9,16.87,16.87,81600.0,15.4136,15.4227,15.3954,15.3954,81600.0
2014-04-03 12:40:00,16.87,16.89,16.86,16.87,21200.0,15.3954,15.4136,15.3862,15.3954,21200.0
2014-04-03 12:45:00,16.87,16.89,16.87,16.87,71600.0,15.3954,15.4136,15.3954,15.3954,71600.0
2014-04-03 12:50:00,16.87,16.9,16.87,16.9,14000.0,15.3954,15.4227,15.3954,15.4227,14000.0
2014-04-03 12:55:00,16.91,16.91,16.89,16.89,19200.0,15.4319,15.4319,15.4136,15.4136,19200.0
2014-04-03 13:00:00,16.89,16.9,16.89,16.89,3600.0,15.4136,15.4227,15.4136,15.4136,3600.0
2014-04-03 13:05:00,16.89,16.9,16.89,16.9,9600.0,15.4136,15.4227,15.4136,15.4227,9600.0
2014-04-03 13:10:00,16.89,16.93,16.89,16.93,16000.0,15.4136,15.4501,15.4136,15.4501,16000.0
2014-04-03 13:15:00,16.93,16.93,16.91,16.92,8400.0,15.4501,15.4501,15.4319,15.441,8400.0
2014-04-03 13:20:00,16.92,16.93,16.92,16.93,49200.0,15.441,15.4501,15.441,15.4501,49200.0
2014-04-03 13:25:00,16.93,16.95,16.93,16.95,48000.0,15.4501,15.4684,15.4501,15.4684,48000.0
2014-04-03 13:30:00,16.95,16.96,16.95,16.96,23600.0,15.4684,15.4775,15.4684,15.4775,23600.0
2014-04-03 13:35:00,16.96,16.96,16.94,16.95,6800.0,15.4775,15.4775,15.4593,15.4684,6800.0
2014-04-03 13:40:00,16.96,16.99,16.96,16.98,51200.0,15.4775,15.5049,15.4775,15.4958,51200.0
2014-04-03 13:45:00,16.98,16.99,16.98,16.98,57200.0,15.4958,15.5049,15.4958,15.4958,57200.0
2014-04-03 13:50:00,16.97,16.97,16.96,16.96,2400.0,15.4866,15.4866,15.4775,15.4775,2400.0
2014-04-03 13:55:00,16.96,16.96,16.93,16.94,16400.0,15.4775,15.4775,15.4501,15.4593,16400.0
2014-04-03 14:00:00,16.94,16.94,16.92,16.93,26800.0,15.4593,15.4593,15.441,15.4501,26800.0
2014-04-03 14:05:00,16.93,16.94,16.93,16.94,14400.0,15.4501,15.4593,15.4501,15.4593,14400.0
2014-04-03 14:10:00,16.94,16.95,16.93,16.93,17200.0,15.4593,15.4684,15.4501,15.4501,17200.0
2014-04-03 14:15:00,16.93,16.93,16.93,16.93,9600.0,15.4501,15.4501,15.4501,15.4501,9600.0
2014-04-03 14:20:00,16.93,16.93,16.93,16.93,1200.0,15.4501,15.4501,15.4501,15.4501,1200.0
2014-04-03 14:25:00,16.93,16.93,16.9,16.9,50400.0,15.4501,15.4501,15.4227,15.4227,50400.0
2014-04-03 14:30:00,16.88,16.89,16.87,16.88,22400.0,15.4045,15.4136,15.3954,15.4045,22400.0
2014-04-03 14:35:00,16.88,16.88,16.81,16.82,84400.0,15.4045,15.4045,15.3406,15.3497,84400.0
2014-04-03 14:40:00,16.81,16.86,16.81,16.86,48400.0,15.3406,15.3862,15.3406,15.3862,48400.0
2014-04-03 14:45:00,16.85,16.86,16.85,16.86,25200.0,15.3771,15.3862,15.3771,15.3862,25200.0
2014-04-03 14:50:00,16.85,16.86,16.85,16.86,32400.0,15.3771,15.3862,15.3771,15.3862,32400.0
2014-04-03 14:55:00,16.87,16.89,16.87,16.89,84000.0,15.3954,15.4136,15.3954,15.4136,84000.0
2014-04-03 15:00:00,16.9,16.91,16.9,16.91,12800.0,15.4227,15.4319,15.4227,15.4319,12800.0
2014-04-03 15:05:00,16.89,16.9,16.89,16.9,20000.0,15.4136,15.4227,15.4136,15.4227,20000.0
2014-04-03 15:10:00,16.91,16.92,16.89,16.9,24800.0,15.4319,15.441,15.4136,15.4227,24800.0
2014-04-03 15:15:00,16.9,16.91,16.9,16.91,20000.0,15.4227,15.4319,15.4227,15.4319,20000.0
2014-04-03 15:20:00,16.92,16.92,16.9,16.91,18400.0,15.441,15.441,15.4227,15.4319,18400.0
2014-04-03 15:25:00,16.91,16.97,16.91,16.97,60400.0,15.4319,15.4866,15.4319,15.4866,60400.0
2014-04-03 15:30:00,16.97,16.98,16.97,16.97,30400.0,15.4866,15.4958,15.4866,15.4866,30400.0
2014-04-03 15:35:00,16.97,16.99,16.97,16.99,32800.0,15.4866,15.5049,15.4866,15.5049,32800.0
2014-04-03 15:40:00,16.99,17.0,16.98,16.99,52800.0,15.5049,15.514,15.4958,15.5049,52800.0
2014-04-03 15:45:00,16.99,17.01,16.99,17.0,63200.0,15.5049,15.5231,15.5049,15.514,63200.0
2014-04-03 15:50:00,17.0,17.02,16.99,16.99,56000.0,15.514,15.5323,15.5049,15.5049,56000.0
2014-04-03 15:55:00,16.99,17.0,16.96,16.96,106800.0,15.5049,15.514,15.4775,15.4775,106800.0
2014-04-04 09:30:00,17.24,17.25,17.16,17.16,215600.0,15.733,15.7422,15.66,15.66,215600.0
2014-04-04 09:35:00,17.17,17.17,17.13,17.16,183200.0,15.6691,15.6691,15.6326,15.66,183200.0
2014-04-04 09:40:00,17.14,17.14,17.03,17.03,328000.0,15.6418,15.6418,15.5414,15.5414,328000.0
2014-04-04 09:45:00,17.04,17.08,16.98,17.01,148400.0,15.5505,15.587,15.4958,15.5231,148400.0
2014-04-04 09:50:00,17.0,17.05,16.99,16.99,108000.0,15.514,15.5596,15.5049,15.5049,108000.0
2014-04-04 09:55:00,16.99,17.08,16.97,17.06,140800.0,15.5049,15.587,15.4866,15.5688,140800.0
2014-04-04 10:00:00,17.07,17.1,17.06,17.1,100400.0,15.5779,15.6053,15.5688,15.6053,100400.0
2014-04-04 10:05:00,17.1,17.17,17.1,17.16,103200.0,15.6053,15.6691,15.6053,15.66,103200.0
2014-04-04 10:10:00,17.17,17.2,17.15,17.15,83200.0,15.6691,15.6965,15.6509,15.6509,83200.0
2014-04-04 10:15:00,17.14,17.15,17.11,17.14,112000.0,15.6418,15.6509,15.6144,15.6418,112000.0
2014-04-04 10:20:00,17.13,17.13,17.06,17.08,73200.0,15.6326,15.6326,15.5688,15.587,73200.0
2014-04-04 10:25:00,17.06,17.14,17.06,17.13,28400.0,15.5688,15.6418,15.5688,15.6326,28400.0
2014-04-04 10:30:00,17.15,17.2,17.15,17.16,79200.0,15.6509,15.6965,15.6509,15.66,79200.0
2014-04-04 10:35:00,17.16,17.17,17.12,17.13,82800.0,15.66,15.6691,15.6235,15.6326,82800.0
2014-04-04 10:40:00,17.14,17.14,17.09,17.09,69600.0,15.6418,15.6418,15.5961,15.5961,69600.0
2014-04-04 10:45:00,17.08,17.12,17.08,17.09,42000.0,15.587,15.6235,15.587,15.5961,42000.0
2014-04-04 10:50:00,17.09,17.11,17.07,17.11,45200.0,15.5961,15.6144,15.5779,15.6144,45200.0
2014-04-04 10:55:00,17.11,17.11,17.05,17.07,22400.0,15.6144,15.6144,15.5596,15.5779,22400.0
2014-04-04 11:00:00,17.06,17.06,17.02,17.02,58000.0,15.5688,15.5688,15.5323,15.5323,58000.0
2014-04-04 11:05:00,17.02,17.02,16.9,16.9,101200.0,15.5323,15.5323,15.4227,15.4227,101200.0
2014-04-04 11:10:00,16.9,16.97,16.9,16.93,163200.0,15.4227,15.4866,15.4227,15.4501,163200.0
2014-04-04 11:15:00,16.93,16.93,16.89,16.9,70000.0,15.4501,15.4501,15.4136,15.4227,70000.0
2014-04-04 11:20:00,16.9,16.94,16.86,16.87,94000.0,15.4227,15.4593,15.3862,15.3954,94000.0
2014-04-04 11:25:00,16.86,16.89,16.85,16.88,25600.0,15.3862,15.4136,15.3771,15.4045,25600.0
2014-04-04 11:30:00,16.89,16.94,16.89,16.93,93600.0,15.4136,15.4593,15.4136,15.4501,93600.0
2014-04-04 11:35:00,16.91,16.91,16.86,16.88,63600.0,15.4319,15.4319,15.3862,15.4045,63600.0
2014-04-04 11:40:00,16.88,16.88,16.82,16.82,63600.0,15.4045,15.4045,15.3497,15.3497,63600.0
2014-04-04 11:45:00,16.81,16.81,16.72,16.74,154400.0,15.3406,15.3406,15.2585,15.2767,154400.0
2014-04-04 11:50:00,16.74,16.77,16.73,16.74,90400.0,15.2767,15.3041,15.2676,15.2767,90400.0
2014-04-04 11:55:00,16.74,16.81,16.72,16.8,84400.0,15.2767,15.3406,15.2585,15.3315,84400.0
2014-04-04 12:00:00,16.79,16.79,16.67,16.67,138400.0,15.3224,15.3224,15.2129,15.2129,138400.0
2014-04-04 12:05:00,16.68,16.69,16.62,16.66,77200.0,15.222,15.2311,15.1672,15.2037,77200.0
2014-04-04 12:10:00,16.64,16.66,16.59,16.63,164400.0,15.1855,15.2037,15.1398,15.1763,164400.0
2014-04-04 12:15:00,16.63,16.69,16.63,16.67,300400.0,15.1763,15.2311,15.1763,15.2129,300400.0
2014-04-04 12:20:00,16.68,16.72,16.67,16.71,63200.0,15.222,15.2585,15.2129,15.2494,63200.0
2014-04-04 12:25:00,16.7,16.72,16.66,16.68,80400.0,15.2402,15.2585,15.2037,15.222,80400.0
2014-04-04 12:30:00,16.69,16.72,16.69,16.7,44400.0,15.2311,15.2585,15.2311,15.2402,44400.0
2014-04-04 12:35:00,16.68,16.69,16.67,16.69,28000.0,15.222,15.2311,15.2129,15.2311,28000.0
2014-04-04 12:40:00,16.68,16.68,16.66,16.66,17600.0,15.222,15.222,15.2037,15.2037,17600.0
2014-04-04 12:45:00,16.64,16.65,16.57,16.61,63600.0,15.1855,15.1946,15.1216,15.1581,63600.0
2014-04-04 12:50:00,16.61,16.61,16.58,16.59,55200.0,15.1581,15.1581,15.1307,15.1398,55200.0
2014-04-04 12:55:00,16.59,16.59,16.53,16.56,148800.0,15.1398,15.1398,15.0851,15.1125,148800.0
2014-04-04 13:00:00,16.56,16.6,16.5,16.56,113600.0,15.1125,15.149,15.0577,15.1125,113600.0
2014-04-04 13:05:00,16.56,16.59,16.53,16.58,80000.0,15.1125,15.1398,15.0851,15.1307,80000.0
2014-04-04 13:10:00,16.6,16.61,16.57,16.58,40400.0,15.149,15.1581,15.1216,15.1307,40400.0
2014-04-04 13:15:00,16.58,16.64,16.58,16.63,92000.0,15.1307,15.1855,15.1307,15.1763,92000.0
2014-04-04 13:20:00,16.63,16.63,16.55,16.57,45200.0,15.1763,15.1763,15.1033,15.1216,45200.0
2014-04-04 13:25:00,16.57,16.6,16.55,16.56,38800.0,15.1216,15.149,15.1033,15.1125,38800.0
2014-04-04 13:30:00,16.55,16.55,16.51,16.51,69600.0,15.1033,15.1033,15.0668,15.0668,69600.0
2014-04-04 13:35:00,16.51,16.57,16.51,16.55,44800.0,15.0668,15.1216,15.0668,15.1033,44800.0
2014-04-04 13:40:00,16.55,16.56,16.49,16.51,94400.0,15.1033,15.1125,15.0486,15.0668,94400.0
2014-04-04 13:45:00,16.52,16.55,16.5,16.51,84000.0,15.076,15.1033,15.0577,15.0668,84000.0
2014-04-04 13:50:00,16.51,16.55,16.51,16.55,67200.0,15.0668,15.1033,15.0668,15.1033,67200.0
2014-04-04 13:55:00,16.54,16.54,16.48,16.51,72800.0,15.0942,15.0942,15.0395,15.0668,72800.0
2014-04-04 14:00:00,16.51,16.54,16.47,16.48,138000.0,15.0668,15.0942,15.0303,15.0395,138000.0
2014-04-04 14:05:00,16.49,16.5,16.44,16.45,144000.0,15.0486,15.0577,15.003,15.0121,144000.0
2014-04-04 14:10:00,16.45,16.47,16.43,16.46,105200.0,15.0121,15.0303,14.9938,15.0212,105200.0
2014-04-04 14:15:00,16.46,16.54,16.46,16.5,75600.0,15.0212,15.0942,15.0212,15.0577,75600.0
2014-04-04 14:20:00,16.5,16.52,16.46,16.48,104800.0,15.0577,15.076,15.0212,15.0395,104800.0
2014-04-04 14:25:00,16.46,16.47,16.42,16.43,131200.0,15.0212,15.0303,14.9847,14.9938,131200.0
2014-04-04 14:30:00,16.42,16.45,16.4,16.4,48000.0,14.9847,15.0121,14.9665,14.9665,48000.0
2014-04-04 14:35:00,16.4,16.4,16.32,16.34,186800.0,14.9665,14.9665,14.8934,14.9117,186800.0
2014-04-04 14:40:00,16.34,16.37,16.32,16.33,104400.0,14.9117,14.9391,14.8934,14.9026,104400.0
2014-04-04 14:45:00,16.32,16.34,16.27,16.34,121600.0,14.8934,14.9117,14.8478,14.9117,121600.0
2014-04-04 14:50:00,16.34,16.38,16.34,16.36,58800.0,14.9117,14.9482,14.9117,14.9299,58800.0
2014-04-04 14:55:00,16.36,16.4,16.36,16.4,111600.0,14.9299,14.9665,14.9299,14.9665,111600.0
2014-04-04 15:00:00,16.4,16.4,16.34,16.34,38800.0,14.9665,14.9665,14.9117,14.9117,38800.0
2014-04-04 15:05:00,16.33,16.33,16.31,16.33,52400.0,14.9026,14.9026,14.8843,14.9026,52400.0
2014-04-04 15:10:00,16.34,16.4,16.34,16.39,26000.0,14.9117,14.9665,14.9117,14.9573,26000.0
2014-04-04 15:15:00,16.39,16.43,16.36,16.43,74800.0,14.9573,14.9938,14.9299,14.9938,74800.0
2014-04-04 15:20:00,16.43,16.45,16.41,16.44,52000.0,14.9938,15.0121,14.9756,15.003,52000.0
2014-04-04 15:25:00,16.43,16.49,16.43,16.47,59600.0,14.9938,15.0486,14.9938,15.0303,59600.0
2014-04-04 15:30:00,16.45,16.46,16.39,16.39,52400.0,15.0121,15.0212,14.9573,14.9573,52400.0
2014-04-04 15:35:00,16.39,16.42,16.39,16.39,57600.0,14.9573,14.9847,14.9573,14.9573,57600.0
2014-04-04 15:40:00,16.39,16.41,16.36,16.36,73600.0,14.9573,14.9756,14.9299,14.9299,73600.0
2014-04-04 15:45:00,16.36,16.41,16.35,16.41,78800.0,14.9299,14.9756,14.9208,14.9756,78800.0
2014-04-04 15:50:00,16.41,16.41,16.38,16.4,80000.0,14.9756,14.9756,14.9482,14.9665,80000.0
2014-04-04 15:55:00,16.4,16.41,16.34,16.35,150000.0,14.9665,14.9756,14.9117,14.9208,150000.0
2014-04-07 09:30:00,16.23,16.27,16.2,16.24,394400.0,14.8113,14.8478,14.7839,14.8204,394400.0
2014-04-07 09:35:00,16.25,16.25,16.12,16.13,294400.0,14.8296,14.8296,14.7109,14.7201,294400.0
2014-04-07 09:40:00,16.14,16.16,16.06,16.07,196000.0,14.7292,14.7474,14.6562,14.6653,196000.0
2014-04-07 09:45:00,16.07,16.12,16.05,16.09,164000.0,14.6653,14.7109,14.647,14.6836,164000.0
2014-04-07 09:50:00,16.09,16.14,16.09,16.13,193600.0,14.6836,14.7292,14.6836,14.7201,193600.0
2014-04-07 09:55:00,16.13,16.25,16.13,16.25,163600.0,14.7201,14.8296,14.7201,14.8296,163600.0
2014-04-07 10:00:00,16.25,16.25,16.21,16.22,160400.0,14.8296,14.8296,14.7931,14.8022,160400.0
2014-04-07 10:05:00,16.23,16.25,16.18,16.25,71600.0,14.8113,14.8296,14.7657,14.8296,71600.0
2014-04-07 10:10:00,16.25,16.31,16.23,16.29,170000.0,14.8296,14.8843,14.8113,14.8661,170000.0
2014-04-07 10:15:00,16.3,16.3,16.21,16.24,60800.0,14.8752,14.8752,14.7931,14.8204,60800.0
2014-04-07 10:20:00,16.24,16.24,16.2,16.21,44400.0,14.8204,14.8204,14.7839,14.7931,44400.0
2014-04-07 10:25:00,16.21,16.24,16.16,16.16,78000.0,14.7931,14.8204,14.7474,14.7474,78000.0
2014-04-07 10:30:00,16.16,16.19,16.11,16.19,188400.0,14.7474,14.7748,14.7018,14.7748,188400.0
2014-04-07 10:35:00,16.2,16.21,16.09,16.1,140000.0,14.7839,14.7931,14.6836,14.6927,140000.0
2014-04-07 10:40:00,16.1,16.14,16.06,16.13,112400.0,14.6927,14.7292,14.6562,14.7201,112400.0
2014-04-07 10:45:00,16.13,16.13,16.06,16.08,81600.0,14.7201,14.7201,14.6562,14.6744,81600.0
2014-04-07 10:50:00,16.07,16.09,16.05,16.07,43600.0,14.6653,14.6836,14.647,14.6653,43600.0
2014-04-07 10:55:00,16.07,16.08,16.03,16.07,62400.0,14.6653,14.6744,14.6288,14.6653,62400.0
2014-04-07 11:00:00,16.07,16.14,16.05,16.13,90800.0,14.6653,14.7292,14.647,14.7201,90800.0
2014-04-07 11:05:00,16.13,16.14,16.09,16.09,49200.0,14.7201,14.7292,14.6836,14.6836,49200.0
2014-04-07 11:10:00,16.1,16.11,16.07,16.09,30000.0,14.6927,14.7018,14.6653,14.6836,30000.0
2014-04-07 11:15:00,16.09,16.11,16.07,16.11,28000.0,14.6836,14.7018,14.6653,14.7018,28000.0
2014-04-07 11:20:00,16.09,16.09,16.02,16.04,27600.0,14.6836,14.6836,14.6197,14.6379,27600.0
2014-04-07 11:25:00,16.05,16.05,16.03,16.05,51600.0,14.647,14.647,14.6288,14.647,51600.0
2014-04-07 11:30:00,16.04,16.1,16.04,16.08,82800.0,14.6379,14.6927,14.6379,14.6744,82800.0
2014-04-07 11:35:00,16.09,16.1,16.05,16.06,37600.0,14.6836,14.6927,14.647,14.6562,37600.0
2014-04-07 11:40:00,16.04,16.04,16.02,16.02,69200.0,14.6379,14.6379,14.6197,14.6197,69200.0
2014-04-07 11:45:00,16.02,16.03,16.0,16.0,52800.0,14.6197,14.6288,14.6014,14.6014,52800.0
2014-04-07 11:50:00,16.0,16.01,15.96,15.96,167200.0,14.6014,14.6105,14.5649,14.5649,167200.0
2014-04-07 11:55:00,15.95,15.96,15.93,15.95,152400.0,14.5558,14.5649,14.5375,14.5558,152400.0
2014-04-07 12:00:00,15.93,15.97,15.93,15.96,59200.0,14.5375,14.574,14.5375,14.5649,59200.0
2014-04-07 12:05:00,15.95,15.96,15.9,15.9,56000.0,14.5558,14.5649,14.5102,14.5102,56000.0
2014-04-07 12:10:00,15.9,15.92,15.87,15.88,90000.0,14.5102,14.5284,14.4828,14.4919,90000.0
2014-04-07 12:15:00,15.88,15.88,15.83,15.83,67600.0,14.4919,14.4919,14.4463,14.4463,67600.0
2014-04-07 12:20:00,15.83,15.87,15.83,15.87,80800.0,14.4463,14.4828,14.4463,14.4828,80800.0
2014-04-07 12:25:00,15.87,15.9,15.86,15.87,162800.0,14.4828,14.5102,14.4737,14.4828,162800.0
2014-04-07 12:30:00,15.85,15.9,15.85,15.9,31200.0,14.4645,14.5102,14.4645,14.5102,31200.0
2014-04-07 12:35:00,15.9,15.94,15.88,15.92,55200.0,14.5102,14.5467,14.4919,14.5284,55200.0
2014-04-07 12:40:00,15.93,15.94,15.91,15.91,39200.0,14.5375,14.5467,14.5193,14.5193,39200.0
2014-04-07 12:45:00,15.91,15.91,15.88,15.88,42000.0,14.5193,14.5193,14.4919,14.4919,42000.0
2014-04-07 12:50:00,15.88,15.91,15.88,15.9,51200.0,14.4919,14.5193,14.4919,14.5102,51200.0
2014-04-07 12:55:00,15.9,15.94,15.9,15.92,68000.0,14.5102,14.5467,14.5102,14.5284,68000.0
2014-04-07 13:00:00,15.91,15.92,15.9,15.91,26400.0,14.5193,14.5284,14.5102,14.5193,26400.0
2014-04-07 13:05:00,15.9,15.9,15.81,15.82,93200.0,14.5102,14.5102,14.428,14.4372,93200.0
2014-04-07 13:10:00,15.83,15.84,15.79,15.82,50800.0,14.4463,14.4554,14.4098,14.4372,50800.0
2014-04-07 13:15:00,15.83,15.84,15.82,15.83,48000.0,14.4463,14.4554,14.4372,14.4463,48000.0
2014-04-07 13:20:00,15.82,15.88,15.81,15.87,68800.0,14.4372,14.4919,14.428,14.4828,68800.0
2014-04-07 13:25:00,15.86,15.87,15.81,15.83,89600.0,14.4737,14.4828,14.428,14.4463,89600.0
2014-04-07 13:30:00,15.81,15.83,15.78,15.8,60400.0,14.428,14.4463,14.4006,14.4189,60400.0
2014-04-07 13:35:00,15.79,15.8,15.77,15.77,81600.0,14.4098,14.4189,14.3915,14.3915,81600.0
2014-04-07 13:40:00,15.77,15.81,15.77,15.79,81200.0,14.3915,14.428,14.3915,14.4098,81200.0
2014-04-07 13:45:00,15.78,15.82,15.78,15.81,46400.0,14.4006,14.4372,14.4006,14.428,46400.0
2014-04-07 13:50:00,15.8,15.81,15.78,15.8,54000.0,14.4189,14.428,14.4006,14.4189,54000.0
2014-04-07 13:55:00,15.79,15.8,15.78,15.78,39600.0,14.4098,14.4189,14.4006,14.4006,39600.0
2014-04-07 14:00:00,15.77,15.81,15.76,15.81,80400.0,14.3915,14.428,14.3824,14.428,80400.0
2014-04-07 14:05:00,15.81,15.83,15.79,15.81,340400.0,14.428,14.4463,14.4098,14.428,340400.0
2014-04-07 14:10:00,15.81,15.82,15.75,15.75,64800.0,14.428,14.4372,14.3733,14.3733,64800.0
2014-04-07 14:15:00,15.75,15.77,15.74,15.76,54000.0,14.3733,14.3915,14.3641,14.3824,54000.0
2014-04-07 14:20:00,15.75,15.76,15.72,15.72,46800.0,14.3733,14.3824,14.3459,14.3459,46800.0
2014-04-07 14:25:00,15.74,15.76,15.72,15.75,130800.0,14.3641,14.3824,14.3459,14.3733,130800.0
2014-04-07 14:30:00,15.76,15.76,15.73,15.74,33600.0,14.3824,14.3824,14.355,14.3641,33600.0
2014-04-07 14:35:00,15.72,15.77,15.72,15.77,227600.0,14.3459,14.3915,14.3459,14.3915,227600.0
2014-04-07 14:40:00,15.77,15.84,15.76,15.84,112400.0,14.3915,14.4554,14.3824,14.4554,112400.0
2014-04-07 14:45:00,15.83,15.86,15.81,15.86,96400.0,14.4463,14.4737,14.428,14.4737,96400.0
2014-04-07 14:50:00,15.87,15.92,15.86,15.91,48400.0,14.4828,14.5284,14.4737,14.5193,48400.0
2014-04-07 14:55:00,15.92,15.95,15.9,15.91,158400.0,14.5284,14.5558,14.5102,14.5193,158400.0
2014-04-07 15:00:00,15.91,15.92,15.88,15.89,98400.0,14.5193,14.5284,14.4919,14.501,98400.0
2014-04-07 15:05:00,15.88,15.91,15.87,15.91,78000.0,14.4919,14.5193,14.4828,14.5193,78000.0
2014-04-07 15:10:00,15.9,15.99,15.89,15.99,48800.0,14.5102,14.5923,14.501,14.5923,48800.0
2014-04-07 15:15:00,15.99,15.99,15.96,15.99,64800.0,14.5923,14.5923,14.5649,14.5923,64800.0
2014-04-07 15:20:00,15.99,15.99,15.94,15.96,89200.0,14.5923,14.5923,14.5467,14.5649,89200.0
2014-04-07 15:25:00,15.97,16.02,15.97,16.01,83600.0,14.574,14.6197,14.574,14.6105,83600.0
2014-04-07 15:30:00,16.01,16.01,15.95,15.95,94400.0,14.6105,14.6105,14.5558,14.5558,94400.0
2014-04-07 15:35:00,15.95,15.98,15.94,15.94,67600.0,14.5558,14.5832,14.5467,14.5467,67600.0
2014-04-07 15:40:00,15.94,15.94,15.9,15.9,58800.0,14.5467,14.5467,14.5102,14.5102,58800.0
2014-04-07 15:45:00,15.89,15.9,15.87,15.87,128800.0,14.501,14.5102,14.4828,14.4828,128800.0
2014-04-07 15:50:00,15.87,15.87,15.81,15.81,130000.0,14.4828,14.4828,14.428,14.428,130000.0
2014-04-07 15:55:00,15.81,15.85,15.8,15.81,349200.0,14.428,14.4645,14.4189,14.428,349200.0
2014-04-08 09:30:00,15.8,15.86,15.74,15.85,435600.0,14.4189,14.4737,14.3641,14.4645,435600.0
2014-04-08 09:35:00,15.85,15.9,15.85,15.89,183200.0,14.4645,14.5102,14.4645,14.501,183200.0
2014-04-08 09:40:00,15.9,15.92,15.9,15.9,173600.0,14.5102,14.5284,14.5102,14.5102,173600.0
2014-04-08 09:45:00,15.9,15.9,15.83,15.84,132400.0,14.5102,14.5102,14.4463,14.4554,132400.0
2014-04-08 09:50:00,15.82,15.82,15.74,15.82,128800.0,14.4372,14.4372,14.3641,14.4372,128800.0
2014-04-08 09:55:00,15.83,15.85,15.79,15.79,69200.0,14.4463,14.4645,14.4098,14.4098,69200.0
2014-04-08 10:00:00,15.79,15.87,15.79,15.83,42800.0,14.4098,14.4828,14.4098,14.4463,42800.0
2014-04-08 10:05:00,15.83,15.86,15.81,15.86,37200.0,14.4463,14.4737,14.428,14.4737,37200.0
2014-04-08 10:10:00,15.84,15.84,15.77,15.81,44800.0,14.4554,14.4554,14.3915,14.428,44800.0
2014-04-08 10:15:00,15.81,15.84,15.77,15.78,33200.0,14.428,14.4554,14.3915,14.4006,33200.0
2014-04-08 10:20:00,15.77,15.79,15.67,15.68,216000.0,14.3915,14.4098,14.3003,14.3094,216000.0
2014-04-08 10:25:00,15.68,15.72,15.62,15.63,162400.0,14.3094,14.3459,14.2546,14.2638,162400.0
2014-04-08 10:30:00,15.62,15.75,15.62,15.72,131600.0,14.2546,14.3733,14.2546,14.3459,131600.0
2014-04-08 10:35:00,15.74,15.78,15.71,15.77,110400.0,14.3641,14.4006,14.3368,14.3915,110400.0
2014-04-08 10:40:00,15.78,15.82,15.76,15.81,56800.0,14.4006,14.4372,14.3824,14.428,56800.0
2014-04-08 10:45:00,15.81,15.84,15.78,15.79,73600.0,14.428,14.4554,14.4006,14.4098,73600.0
2014-04-08 10:50:00,15.81,15.88,15.81,15.86,72400.0,14.428,14.4919,14.428,14.4737,72400.0
2014-04-08 10:55:00,15.85,15.9,15.84,15.87,87200.0,14.4645,14.5102,14.4554,14.4828,87200.0
2014-04-08 11:00:00,15.88,15.94,15.87,15.94,100400.0,14.4919,14.5467,14.4828,14.5467,100400.0
2014-04-08 11:05:00,15.94,15.97,15.92,15.96,91200.0,14.5467,14.574,14.5284,14.5649,91200.0
2014-04-08 11:10:00,15.95,15.95,15.9,15.93,32800.0,14.5558,14.5558,14.5102,14.5375,32800.0
2014-04-08 11:15:00,15.93,16.03,15.93,16.01,103200.0,14.5375,14.6288,14.5375,14.6105,103200.0
2014-04-08 11:20:00,16.0,16.03,16.0,16.02,78000.0,14.6014,14.6288,14.6014,14.6197,78000.0
2014-04-08 11:25:00,16.01,16.01,15.98,15.99,41200.0,14.6105,14.6105,14.5832,14.5923,41200.0
2014-04-08 11:30:00,15.98,16.0,15.97,15.98,40000.0,14.5832,14.6014,14.574,14.5832,40000.0
2014-04-08 11:35:00,15.96,15.96,15.93,15.96,148800.0,14.5649,14.5649,14.5375,14.5649,148800.0
2014-04-08 11:40:00,15.94,15.95,15.93,15.94,46400.0,14.5467,14.5558,14.5375,14.5467,46400.0
2014-04-08 11:45:00,15.94,15.95,15.89,15.91,38000.0,14.5467,14.5558,14.501,14.5193,38000.0
2014-04-08 11:50:00,15.92,15.94,15.91,15.93,63600.0,14.5284,14.5467,14.5193,14.5375,63600.0
2014-04-08 11:55:00,15.93,16.0,15.93,15.99,27200.0,14.5375,14.6014,14.5375,14.5923,27200.0
2014-04-08 12:00:00,15.99,15.99,15.94,15.98,92000.0,14.5923,14.5923,14.5467,14.5832,92000.0
2014-04-08 12:05:00,15.98,16.0,15.96,15.97,24000.0,14.5832,14.6014,14.5649,14.574,24000.0
2014-04-08 12:10:00,15.97,15.98,15.97,15.98,16000.0,14.574,14.5832,14.574,14.5832,16000.0
2014-04-08 12:15:00,15.99,16.02,15.98,16.02,52000.0,14.5923,14.6197,14.5832,14.6197,52000.0
2014-04-08 12:20:00,16.02,16.02,15.99,16.0,67200.0,14.6197,14.6197,14.5923,14.6014,67200.0
2014-04-08 12:25:00,15.99,16.01,15.99,16.01,12000.0,14.5923,14.6105,14.5923,14.6105,12000.0
2014-04-08 12:30:00,16.03,16.03,15.99,16.0,15600.0,14.6288,14.6288,14.5923,14.6014,15600.0
2014-04-08 12:35:00,16.0,16.02,15.99,15.99,6400.0,14.6014,14.6197,14.5923,14.5923,6400.0
2014-04-08 12:40:00,15.97,15.97,15.94,15.96,41200.0,14.574,14.574,14.5467,14.5649,41200.0
2014-04-08 12:45:00,15.95,15.97,15.95,15.95,31600.0,14.5558,14.574,14.5558,14.5558,31600.0
2014-04-08 12:50:00,15.95,15.96,15.93,15.94,52000.0,14.5558,14.5649,14.5375,14.5467,52000.0
2014-04-08 12:55:00,15.95,15.95,15.93,15.94,8400.0,14.5558,14.5558,14.5375,14.5467,8400.0
2014-04-08 13:00:00,15.93,15.95,15.93,15.95,14800.0,14.5375,14.5558,14.5375,14.5558,14800.0
2014-04-08 13:05:00,15.94,15.94,15.93,15.94,6400.0,14.5467,14.5467,14.5375,14.5467,6400.0
2014-04-08 13:10:00,15.94,15.96,15.94,15.95,35200.0,14.5467,14.5649,14.5467,14.5558,35200.0
2014-04-08 13:15:00,15.97,16.02,15.97,16.0,44000.0,14.574,14.6197,14.574,14.6014,44000.0
2014-04-08 13:20:00,16.0,16.06,16.0,16.06,229600.0,14.6014,14.6562,14.6014,14.6562,229600.0
2014-04-08 13:25:00,16.06,16.08,16.05,16.06,97600.0,14.6562,14.6744,14.647,14.6562,97600.0
2014-04-08 13:30:00,16.07,16.07,16.03,16.04,16800.0,14.6653,14.6653,14.6288,14.6379,16800.0
2014-04-08 13:35:00,16.05,16.05,16.03,16.05,86400.0,14.647,14.647,14.6288,14.647,86400.0
2014-04-08 13:40:00,16.05,16.06,16.04,16.04,7200.0,14.647,14.6562,14.6379,14.6379,7200.0
2014-04-08 13:45:00,16.05,16.05,16.0,16.01,92000.0,14.647,14.647,14.6014,14.6105,92000.0
2014-04-08 13:50:00,16.01,16.01,16.0,16.0,22000.0,14.6105,14.6105,14.6014,14.6014,22000.0
2014-04-08 13:55:00,16.02,16.06,16.02,16.05,26400.0,14.6197,14.6562,14.6197,14.647,26400.0
2014-04-08 14:00:00,16.06,16.06,16.0,16.01,16400.0,14.6562,14.6562,14.6014,14.6105,16400.0
2014-04-08 14:05:00,16.01,16.02,15.96,15.98,49200.0,14.6105,14.6197,14.5649,14.5832,49200.0
2014-04-08 14:10:00,15.97,15.99,15.97,15.97,109200.0,14.574,14.5923,14.574,14.574,109200.0
2014-04-08 14:15:00,15.97,15.97,15.91,15.94,51600.0,14.574,14.574,14.5193,14.5467,51600.0
2014-04-08 14:20:00,15.94,15.95,15.91,15.92,32800.0,14.5467,14.5558,14.5193,14.5284,32800.0
2014-04-08 14:25:00,15.95,15.96,15.92,15.93,17600.0,14.5558,14.5649,14.5284,14.5375,17600.0
2014-04-08 14:30:00,15.93,15.96,15.93,15.95,28400.0,14.5375,14.5649,14.5375,14.5558,28400.0
2014-04-08 14:35:00,15.95,15.95,15.91,15.91,30000.0,14.5558,14.5558,14.5193,14.5193,30000.0
2014-04-08 14:40:00,15.92,15.92,15.88,15.89,20000.0,14.5284,14.5284,14.4919,14.501,20000.0
2014-04-08 14:45:00,15.89,15.95,15.89,15.94,51200.0,14.501,14.5558,14.501,14.5467,51200.0
2014-04-08 14:50:00,15.95,15.97,15.94,15.95,63600.0,14.5558,14.574,14.5467,14.5558,63600.0
2014-04-08 14:55:00,15.95,15.98,15.94,15.96,22400.0,14.5558,14.5832,14.5467,14.5649,22400.0
2014-04-08 15:00:00,15.95,15.96,15.92,15.92,30400.0,14.5558,14.5649,14.5284,14.5284,30400.0
2014-04-08 15:05:00,15.93,15.95,15.93,15.93,22000.0,14.5375,14.5558,14.5375,14.5375,22000.0
2014-04-08 15:10:00,15.94,15.95,15.9,15.93,16800.0,14.5467,14.5558,14.5102,14.5375,16800.0
2014-04-08 15:15:00,15.94,15.97,15.93,15.96,40800.0,14.5467,14.574,14.5375,14.5649,40800.0
2014-04-08 15:20:00,15.96,16.0,15.96,15.99,31600.0,14.5649,14.6014,14.5649,14.5923,31600.0
2014-04-08 15:25:00,15.99,16.02,15.99,16.0,79200.0,14.5923,14.6197,14.5923,14.6014,79200.0
2014-04-08 15:30:00,16.0,16.03,16.0,16.03,50000.0,14.6014,14.6288,14.6014,14.6288,50000.0
2014-04-08 15:35:00,16.03,16.04,16.02,16.04,75200.0,14.6288,14.6379,14.6197,14.6379,75200.0
2014-04-08 15:40:00,16.04,16.05,16.02,16.02,300000.0,14.6379,14.647,14.6197,14.6197,300000.0
2014-04-08 15:45:00,16.02,16.04,16.01,16.02,79600.0,14.6197,14.6379,14.6105,14.6197,79600.0
2014-04-08 15:50:00,16.02,16.02,15.98,15.99,84400.0,14.6197,14.6197,14.5832,14.5923,84400.0
2014-04-08 15:55:00,15.99,16.04,15.99,16.0,425200.0,14.5923,14.6379,14.5923,14.6014,425200.0
2014-04-09 09:30:00,16.13,16.17,16.11,16.13,272000.0,14.7201,14.7566,14.7018,14.7201,272000.0
2014-04-09 09:35:00,16.13,16.16,16.08,16.14,201600.0,14.7201,14.7474,14.6744,14.7292,201600.0
2014-04-09 09:40:00,16.13,16.15,16.06,16.06,175600.0,14.7201,14.7383,14.6562,14.6562,175600.0
2014-04-09 09:45:00,16.07,16.11,16.05,16.05,123600.0,14.6653,14.7018,14.647,14.647,123600.0
2014-04-09 09:50:00,16.05,16.08,16.01,16.07,125600.0,14.647,14.6744,14.6105,14.6653,125600.0
2014-04-09 09:55:00,16.08,16.11,16.06,16.06,138000.0,14.6744,14.7018,14.6562,14.6562,138000.0
2014-04-09 10:00:00,16.06,16.1,16.05,16.05,60400.0,14.6562,14.6927,14.647,14.647,60400.0
2014-04-09 10:05:00,16.05,16.08,16.03,16.03,69200.0,14.647,14.6744,14.6288,14.6288,69200.0
2014-04-09 10:10:00,16.04,16.05,16.0,16.01,67200.0,14.6379,14.647,14.6014,14.6105,67200.0
2014-04-09 10:15:00,16.02,16.1,16.02,16.08,62800.0,14.6197,14.6927,14.6197,14.6744,62800.0
2014-04-09 10:20:00,16.09,16.16,16.09,16.14,96800.0,14.6836,14.7474,14.6836,14.7292,96800.0
2014-04-09 10:25:00,16.13,16.13,16.09,16.11,48800.0,14.7201,14.7201,14.6836,14.7018,48800.0
2014-04-09 10:30:00,16.1,16.18,16.1,16.13,111200.0,14.6927,14.7657,14.6927,14.7201,111200.0
2014-04-09 10:35:00,16.12,16.14,16.11,16.12,17200.0,14.7109,14.7292,14.7018,14.7109,17200.0
2014-04-09 10:40:00,16.15,16.15,16.13,16.14,13200.0,14.7383,14.7383,14.7201,14.7292,13200.0
2014-04-09 10:45:00,16.14,16.14,16.08,16.1,47600.0,14.7292,14.7292,14.6744,14.6927,47600.0
2014-04-09 10:50:00,16.1,16.11,16.08,16.09,23600.0,14.6927,14.7018,14.6744,14.6836,23600.0
2014-04-09 10:55:00,16.09,16.1,16.08,16.08,6400.0,14.6836,14.6927,14.6744,14.6744,6400.0
2014-04-09 11:00:00,16.08,16.08,16.05,16.05,46800.0,14.6744,14.6744,14.647,14.647,46800.0
2014-04-09 11:05:00,16.06,16.08,16.05,16.08,29200.0,14.6562,14.6744,14.647,14.6744,29200.0
2014-04-09 11:10:00,16.09,16.1,16.08,16.09,42000.0,14.6836,14.6927,14.6744,14.6836,42000.0
2014-04-09 11:15:00,16.09,16.13,16.09,16.13,38800.0,14.6836,14.7201,14.6836,14.7201,38800.0
2014-04-09 11:20:00,16.1,16.11,16.09,16.09,4000.0,14.6927,14.7018,14.6836,14.6836,4000.0
2014-04-09 11:25:00,16.08,16.1,16.08,16.1,14000.0,14.6744,14.6927,14.6744,14.6927,14000.0
2014-04-09 11:30:00,16.11,16.13,16.11,16.13,1200.0,14.7018,14.7201,14.7018,14.7201,1200.0
2014-04-09 11:35:00,16.12,16.14,16.12,16.13,23600.0,14.7109,14.7292,14.7109,14.7201,23600.0
2014-04-09 11:40:00,16.13,16.13,16.13,16.13,800.0,14.7201,14.7201,14.7201,14.7201,800.0
2014-04-09 11:45:00,16.15,16.16,16.14,16.15,42800.0,14.7383,14.7474,14.7292,14.7383,42800.0
2014-04-09 11:50:00,16.15,16.17,16.15,16.16,54000.0,14.7383,14.7566,14.7383,14.7474,54000.0
2014-04-09 11:55:00,16.16,16.17,16.16,16.16,17600.0,14.7474,14.7566,14.7474,14.7474,17600.0
2014-04-09 12:00:00,16.15,16.17,16.15,16.16,39200.0,14.7383,14.7566,14.7383,14.7474,39200.0
2014-04-09 12:05:00,16.16,16.16,16.14,16.14,6000.0,14.7474,14.7474,14.7292,14.7292,6000.0
2014-04-09 12:10:00,16.16,16.16,16.15,16.16,41200.0,14.7474,14.7474,14.7383,14.7474,41200.0
2014-04-09 12:15:00,16.16,16.17,16.14,16.17,26000.0,14.7474,14.7566,14.7292,14.7566,26000.0
2014-04-09 12:20:00,16.17,16.2,16.16,16.2,36800.0,14.7566,14.7839,14.7474,14.7839,36800.0
2014-04-09 12:25:00,16.2,16.23,16.2,16.22,150000.0,14.7839,14.8113,14.7839,14.8022,150000.0
2014-04-09 12:30:00,16.22,16.23,16.22,16.22,54800.0,14.8022,14.8113,14.8022,14.8022,54800.0
2014-04-09 12:35:00,16.22,16.22,16.21,16.22,16400.0,14.8022,14.8022,14.7931,14.8022,16400.0
2014-04-09 12:40:00,16.22,16.23,16.22,16.22,12400.0,14.8022,14.8113,14.8022,14.8022,12400.0
2014-04-09 12:45:00,16.22,16.24,16.22,16.23,38000.0,14.8022,14.8204,14.8022,14.8113,38000.0
2014-04-09 12:50:00,16.23,16.24,16.2,16.2,17200.0,14.8113,14.8204,14.7839,14.7839,17200.0
2014-04-09 12:55:00,16.19,16.21,16.19,16.19,23600.0,14.7748,14.7931,14.7748,14.7748,23600.0
2014-04-09 13:00:00,16.21,16.23,16.21,16.22,8800.0,14.7931,14.8113,14.7931,14.8022,8800.0
2014-04-09 13:05:00,16.21,16.21,16.2,16.2,2800.0,14.7931,14.7931,14.7839,14.7839,2800.0
2014-04-09 13:10:00,16.2,16.2,16.2,16.2,7200.0,14.7839,14.7839,14.7839,14.7839,7200.0
2014-04-09 13:15:00,16.2,16.21,16.2,16.21,1200.0,14.7839,14.7931,14.7839,14.7931,1200.0
2014-04-09 13:20:00,16.21,16.21,16.19,16.2,5600.0,14.7931,14.7931,14.7748,14.7839,5600.0
2014-04-09 13:25:00,16.19,16.19,16.19,16.19,1200.0,14.7748,14.7748,14.7748,14.7748,1200.0
2014-04-09 13:30:00,16.18,16.18,16.16,16.17,72400.0,14.7657,14.7657,14.7474,14.7566,72400.0
2014-04-09 13:35:00,16.18,16.18,16.17,16.18,4800.0,14.7657,14.7657,14.7566,14.7657,4800.0
2014-04-09 13:40:00,16.18,16.19,16.16,16.19,22800.0,14.7657,14.7748,14.7474,14.7748,22800.0
2014-04-09 13:45:00,16.2,16.2,16.18,16.2,10400.0,14.7839,14.7839,14.7657,14.7839,10400.0
2014-04-09 13:50:00,16.18,16.22,16.18,16.18,46000.0,14.7657,14.8022,14.7657,14.7657,46000.0
2014-04-09 13:55:00,16.2,16.2,16.18,16.18,10000.0,14.7839,14.7839,14.7657,14.7657,10000.0
2014-04-09 14:00:00,16.18,16.3,16.18,16.29,472000.0,14.7657,14.8752,14.7657,14.8661,472000.0
2014-04-09 14:05:00,16.29,16.36,16.29,16.35,123600.0,14.8661,14.9299,14.8661,14.9208,123600.0
2014-04-09 14:10:00,16.36,16.38,16.33,16.34,145200.0,14.9299,14.9482,14.9026,14.9117,145200.0
2014-04-09 14:15:00,16.35,16.42,16.35,16.4,164000.0,14.9208,14.9847,14.9208,14.9665,164000.0
2014-04-09 14:20:00,16.41,16.45,16.41,16.45,133600.0,14.9756,15.0121,14.9756,15.0121,133600.0
2014-04-09 14:25:00,16.44,16.46,16.42,16.43,80800.0,15.003,15.0212,14.9847,14.9938,80800.0
2014-04-09 14:30:00,16.44,16.47,16.43,16.43,46800.0,15.003,15.0303,14.9938,14.9938,46800.0
2014-04-09 14:35:00,16.45,16.47,16.42,16.43,120800.0,15.0121,15.0303,14.9847,14.9938,120800.0
2014-04-09 14:40:00,16.43,16.44,16.42,16.43,52000.0,14.9938,15.003,14.9847,14.9938,52000.0
2014-04-09 14:45:00,16.42,16.44,16.41,16.41,56000.0,14.9847,15.003,14.9756,14.9756,56000.0
2014-04-09 14:50:00,16.41,16.42,16.4,16.41,79600.0,14.9756,14.9847,14.9665,14.9756,79600.0
2014-04-09 14:55:00,16.4,16.41,16.38,16.39,41600.0,14.9665,14.9756,14.9482,14.9573,41600.0
2014-04-09 15:00:00,16.38,16.4,16.37,16.4,36000.0,14.9482,14.9665,14.9391,14.9665,36000.0
2014-04-09 15:05:00,16.4,16.43,16.4,16.42,52800.0,14.9665,14.9938,14.9665,14.9847,52800.0
2014-04-09 15:10:00,16.43,16.45,16.42,16.44,55600.0,14.9938,15.0121,14.9847,15.003,55600.0
2014-04-09 15:15:00,16.44,16.45,16.42,16.44,15200.0,15.003,15.0121,14.9847,15.003,15200.0
2014-04-09 15:20:00,16.45,16.47,16.44,16.45,65200.0,15.0121,15.0303,15.003,15.0121,65200.0
2014-04-09 15:25:00,16.45,16.45,16.42,16.42,27200.0,15.0121,15.0121,14.9847,14.9847,27200.0
2014-04-09 15:30:00,16.44,16.49,16.43,16.49,60400.0,15.003,15.0486,14.9938,15.0486,60400.0
2014-04-09 15:35:00,16.49,16.51,16.47,16.5,104000.0,15.0486,15.0668,15.0303,15.0577,104000.0
2014-04-09 15:40:00,16.49,16.51,16.48,16.51,62400.0,15.0486,15.0668,15.0395,15.0668,62400.0
2014-04-09 15:45:00,16.5,16.52,16.48,16.52,160800.0,15.0577,15.076,15.0395,15.076,160800.0
2014-04-09 15:50:00,16.53,16.53,16.49,16.5,163600.0,15.0851,15.0851,15.0486,15.0577,163600.0
2014-04-09 15:55:00,16.51,16.53,16.51,16.53,210400.0,15.0668,15.0851,15.0668,15.0851,210400.0
2014-04-10 09:30:00,16.51,16.52,16.43,16.43,221200.0,15.0668,15.076,14.9938,14.9938,221200.0
2014-04-10 09:35:00,16.43,16.49,16.41,16.46,114400.0,14.9938,15.0486,14.9756,15.0212,114400.0
2014-04-10 09:40:00,16.48,16.54,16.47,16.52,89600.0,15.0395,15.0942,15.0303,15.076,89600.0
2014-04-10 09:45:00,16.52,16.53,16.46,16.46,99600.0,15.076,15.0851,15.0212,15.0212,99600.0
2014-04-10 09:50:00,16.46,16.46,16.39,16.42,75200.0,15.0212,15.0212,14.9573,14.9847,75200.0
2014-04-10 09:55:00,16.43,16.43,16.4,16.41,36400.0,14.9938,14.9938,14.9665,14.9756,36400.0
2014-04-10 10:00:00,16.43,16.45,16.4,16.4,48000.0,14.9938,15.0121,14.9665,14.9665,48000.0
2014-04-10 10:05:00,16.4,16.43,16.4,16.43,30000.0,14.9665,14.9938,14.9665,14.9938,30000.0
2014-04-10 10:10:00,16.43,16.48,16.43,16.44,67200.0,14.9938,15.0395,14.9938,15.003,67200.0
2014-04-10 10:15:00,16.43,16.43,16.35,16.35,142400.0,14.9938,14.9938,14.9208,14.9208,142400.0
2014-04-10 10:20:00,16.36,16.42,16.36,16.42,38400.0,14.9299,14.9847,14.9299,14.9847,38400.0
2014-04-10 10:25:00,16.41,16.45,16.41,16.42,68400.0,14.9756,15.0121,14.9756,14.9847,68400.0
2014-04-10 10:30:00,16.46,16.46,16.43,16.45,28400.0,15.0212,15.0212,14.9938,15.0121,28400.0
2014-04-10 10:35:00,16.43,16.43,16.39,16.41,29200.0,14.9938,14.9938,14.9573,14.9756,29200.0
2014-04-10 10:40:00,16.4,16.41,16.35,16.35,46000.0,14.9665,14.9756,14.9208,14.9208,46000.0
2014-04-10 10:45:00,16.35,16.37,16.31,16.31,129600.0,14.9208,14.9391,14.8843,14.8843,129600.0
2014-04-10 10:50:00,16.31,16.32,16.28,16.32,163600.0,14.8843,14.8934,14.8569,14.8934,163600.0
2014-04-10 10:55:00,16.32,16.33,16.25,16.25,118800.0,14.8934,14.9026,14.8296,14.8296,118800.0
2014-04-10 11:00:00,16.25,16.25,16.2,16.21,148400.0,14.8296,14.8296,14.7839,14.7931,148400.0
2014-04-10 11:05:00,16.2,16.21,16.15,16.17,74800.0,14.7839,14.7931,14.7383,14.7566,74800.0
2014-04-10 11:10:00,16.17,16.23,16.14,16.22,55200.0,14.7566,14.8113,14.7292,14.8022,55200.0
2014-04-10 11:15:00,16.22,16.23,16.18,16.2,70400.0,14.8022,14.8113,14.7657,14.7839,70400.0
2014-04-10 11:20:00,16.19,16.21,16.16,16.17,35600.0,14.7748,14.7931,14.7474,14.7566,35600.0
2014-04-10 11:25:00,16.17,16.17,16.07,16.09,157600.0,14.7566,14.7566,14.6653,14.6836,157600.0
2014-04-10 11:30:00,16.08,16.14,16.08,16.14,110000.0,14.6744,14.7292,14.6744,14.7292,110000.0
2014-04-10 11:35:00,16.15,16.15,16.11,16.13,34400.0,14.7383,14.7383,14.7018,14.7201,34400.0
2014-04-10 11:40:00,16.13,16.18,16.11,16.17,60800.0,14.7201,14.7657,14.7018,14.7566,60800.0
2014-04-10 11:45:00,16.17,16.17,16.13,16.15,103200.0,14.7566,14.7566,14.7201,14.7383,103200.0
2014-04-10 11:50:00,16.14,16.16,16.12,16.13,154000.0,14.7292,14.7474,14.7109,14.7201,154000.0
2014-04-10 11:55:00,16.13,16.13,16.07,16.08,92800.0,14.7201,14.7201,14.6653,14.6744,92800.0
2014-04-10 12:00:00,16.08,16.11,15.97,15.99,166000.0,14.6744,14.7018,14.574,14.5923,166000.0
2014-04-10 12:05:00,15.99,15.99,15.95,15.96,186000.0,14.5923,14.5923,14.5558,14.5649,186000.0
2014-04-10 12:10:00,15.95,15.95,15.87,15.91,246000.0,14.5558,14.5558,14.4828,14.5193,246000.0
2014-04-10 12:15:00,15.91,15.97,15.91,15.95,234400.0,14.5193,14.574,14.5193,14.5558,234400.0
2014-04-10 12:20:00,15.97,15.97,15.91,15.92,76000.0,14.574,14.574,14.5193,14.5284,76000.0
2014-04-10 12:25:00,15.92,15.94,15.92,15.93,42800.0,14.5284,14.5467,14.5284,14.5375,42800.0
2014-04-10 12:30:00,15.93,15.96,15.92,15.92,38800.0,14.5375,14.5649,14.5284,14.5284,38800.0
2014-04-10 12:35:00,15.93,15.95,15.92,15.92,20000.0,14.5375,14.5558,14.5284,14.5284,20000.0
2014-04-10 12:40:00,15.93,15.93,15.85,15.88,49600.0,14.5375,14.5375,14.4645,14.4919,49600.0
2014-04-10 12:45:00,15.87,15.89,15.85,15.88,56800.0,14.4828,14.501,14.4645,14.4919,56800.0
2014-04-10 12:50:00,15.88,15.89,15.85,15.89,64000.0,14.4919,14.501,14.4645,14.501,64000.0
2014-04-10 12:55:00,15.88,15.89,15.81,15.81,70000.0,14.4919,14.501,14.428,14.428,70000.0
2014-04-10 13:00:00,15.81,15.82,15.78,15.82,91200.0,14.428,14.4372,14.4006,14.4372,91200.0
2014-04-10 13:05:00,15.84,15.87,15.84,15.85,39200.0,14.4554,14.4828,14.4554,14.4645,39200.0
2014-04-10 13:10:00,15.85,15.87,15.81,15.81,34800.0,14.4645,14.4828,14.428,14.428,34800.0
2014-04-10 13:15:00,15.81,15.81,15.72,15.74,115200.0,14.428,14.428,14.3459,14.3641,115200.0
2014-04-10 13:20:00,15.73,15.74,15.68,15.69,73200.0,14.355,14.3641,14.3094,14.3185,73200.0
2014-04-10 13:25:00,15.71,15.74,15.67,15.74,152800.0,14.3368,14.3641,14.3003,14.3641,152800.0
2014-04-10 13:30:00,15.73,15.76,15.72,15.73,89200.0,14.355,14.3824,14.3459,14.355,89200.0
2014-04-10 13:35:00,15.73,15.77,15.73,15.75,48400.0,14.355,14.3915,14.355,14.3733,48400.0
2014-04-10 13:40:00,15.74,15.75,15.72,15.75,76000.0,14.3641,14.3733,14.3459,14.3733,76000.0
2014-04-10 13:45:00,15.74,15.77,15.73,15.76,87600.0,14.3641,14.3915,14.355,14.3824,87600.0
2014-04-10 13:50:00,15.76,15.79,15.71,15.79,55200.0,14.3824,14.4098,14.3368,14.4098,55200.0
2014-04-10 13:55:00,15.79,15.82,15.78,15.81,84000.0,14.4098,14.4372,14.4006,14.428,84000.0
2014-04-10 14:00:00,15.81,15.83,15.79,15.82,34000.0,14.428,14.4463,14.4098,14.4372,34000.0
2014-04-10 14:05:00,15.83,15.86,15.83,15.83,98400.0,14.4463,14.4737,14.4463,14.4463,98400.0
2014-04-10 14:10:00,15.84,15.86,15.83,15.86,37600.0,14.4554,14.4737,14.4463,14.4737,37600.0
2014-04-10 14:15:00,15.87,15.88,15.83,15.85,70800.0,14.4828,14.4919,14.4463,14.4645,70800.0
2014-04-10 14:20:00,15.84,15.84,15.82,15.83,22400.0,14.4554,14.4554,14.4372,14.4463,22400.0
2014-04-10 14:25:00,15.83,15.83,15.77,15.77,97200.0,14.4463,14.4463,14.3915,14.3915,97200.0
2014-04-10 14:30:00,15.76,15.76,15.72,15.74,49600.0,14.3824,14.3824,14.3459,14.3641,49600.0
2014-04-10 14:35:00,15.73,15.74,15.68,15.74,56000.0,14.355,14.3641,14.3094,14.3641,56000.0
2014-04-10 14:40:00,15.74,15.76,15.73,15.75,61600.0,14.3641,14.3824,14.355,14.3733,61600.0
2014-04-10 14:45:00,15.74,15.74,15.64,15.65,75200.0,14.3641,14.3641,14.2729,14.282,75200.0
2014-04-10 14:50:00,15.66,15.7,15.64,15.64,75600.0,14.2911,14.3276,14.2729,14.2729,75600.0
2014-04-10 14:55:00,15.65,15.67,15.62,15.65,99200.0,14.282,14.3003,14.2546,14.282,99200.0
2014-04-10 15:00:00,15.64,15.65,15.51,15.52,316800.0,14.2729,14.282,14.1542,14.1634,316800.0
2014-04-10 15:05:00,15.52,15.53,15.44,15.44,189200.0,14.1634,14.1725,14.0904,14.0904,189200.0
2014-04-10 15:10:00,15.43,15.51,15.42,15.49,137600.0,14.0812,14.1542,14.0721,14.136,137600.0
2014-04-10 15:15:00,15.49,15.57,15.49,15.57,115200.0,14.136,14.209,14.136,14.209,115200.0
2014-04-10 15:20:00,15.57,15.57,15.48,15.51,156800.0,14.209,14.209,14.1269,14.1542,156800.0
2014-04-10 15:25:00,15.51,15.54,15.48,15.51,151200.0,14.1542,14.1816,14.1269,14.1542,151200.0
2014-04-10 15:30:00,15.51,15.56,15.48,15.55,125600.0,14.1542,14.1999,14.1269,14.1908,125600.0
2014-04-10 15:35:00,15.56,15.59,15.56,15.58,74800.0,14.1999,14.2273,14.1999,14.2181,74800.0
2014-04-10 15:40:00,15.58,15.63,15.54,15.63,158000.0,14.2181,14.2638,14.1816,14.2638,158000.0
2014-04-10 15:45:00,15.61,15.65,15.61,15.65,69600.0,14.2455,14.282,14.2455,14.282,69600.0
2014-04-10 15:50:00,15.64,15.65,15.58,15.6,82400.0,14.2729,14.282,14.2181,14.2364,82400.0
2014-04-10 15:55:00,15.59,15.61,15.47,15.47,346400.0,14.2273,14.2455,14.1177,14.1177,346400.0
2014-04-11 09:30:00,15.22,15.27,15.17,15.18,467600.0,13.8896,13.9352,13.844,13.8531,467600.0
2014-04-11 09:35:00,15.17,15.26,15.15,15.26,270400.0,13.844,13.9261,13.8257,13.9261,270400.0
2014-04-11 09:40:00,15.28,15.33,15.28,15.33,224400.0,13.9444,13.99,13.9444,13.99,224400.0
2014-04-11 09:45:00,15.34,15.35,15.27,15.31,152400.0,13.9991,14.0082,13.9352,13.9717,152400.0
2014-04-11 09:50:00,15.32,15.43,15.31,15.42,204800.0,13.9809,14.0812,13.9717,14.0721,204800.0
2014-04-11 09:55:00,15.41,15.43,15.35,15.36,204000.0,14.063,14.0812,14.0082,14.0174,204000.0
2014-04-11 10:00:00,15.37,15.37,15.27,15.29,90000.0,14.0265,14.0265,13.9352,13.9535,90000.0
2014-04-11 10:05:00,15.27,15.31,15.23,15.24,78400.0,13.9352,13.9717,13.8987,13.9079,78400.0
2014-04-11 10:10:00,15.26,15.29,15.2,15.2,107600.0,13.9261,13.9535,13.8713,13.8713,107600.0
2014-04-11 10:15:00,15.21,15.24,15.14,15.16,78800.0,13.8805,13.9079,13.8166,13.8348,78800.0
2014-04-11 10:20:00,15.17,15.24,15.16,15.22,67200.0,13.844,13.9079,13.8348,13.8896,67200.0
2014-04-11 10:25:00,15.23,15.29,15.23,15.28,120400.0,13.8987,13.9535,13.8987,13.9444,120400.0
2014-04-11 10:30:00,15.26,15.35,15.25,15.34,143600.0,13.9261,14.0082,13.917,13.9991,143600.0
2014-04-11 10:35:00,15.34,15.36,15.31,15.31,43600.0,13.9991,14.0174,13.9717,13.9717,43600.0
2014-04-11 10:40:00,15.3,15.38,15.3,15.35,74400.0,13.9626,14.0356,13.9626,14.0082,74400.0
2014-04-11 10:45:00,15.34,15.38,15.31,15.36,38800.0,13.9991,14.0356,13.9717,14.0174,38800.0
2014-04-11 10:50:00,15.36,15.49,15.34,15.49,115200.0,14.0174,14.136,13.9991,14.136,115200.0
2014-04-11 10:55:00,15.49,15.51,15.47,15.47,102000.0,14.136,14.1542,14.1177,14.1177,102000.0
2014-04-11 11:00:00,15.47,15.47,15.42,15.44,59200.0,14.1177,14.1177,14.0721,14.0904,59200.0
2014-04-11 11:05:00,15.42,15.44,15.39,15.4,38000.0,14.0721,14.0904,14.0447,14.0539,38000.0
2014-04-11 11:10:00,15.4,15.48,15.39,15.47,58400.0,14.0539,14.1269,14.0447,14.1177,58400.0
2014-04-11 11:15:00,15.47,15.54,15.47,15.53,68000.0,14.1177,14.1816,14.1177,14.1725,68000.0
2014-04-11 11:20:00,15.53,15.53,15.43,15.44,67200.0,14.1725,14.1725,14.0812,14.0904,67200.0
2014-04-11 11:25:00,15.45,15.45,15.41,15.44,45600.0,14.0995,14.0995,14.063,14.0904,45600.0
2014-04-11 11:30:00,15.43,15.44,15.4,15.43,54400.0,14.0812,14.0904,14.0539,14.0812,54400.0
2014-04-11 11:35:00,15.43,15.45,15.35,15.39,102800.0,14.0812,14.0995,14.0082,14.0447,102800.0
2014-04-11 11:40:00,15.38,15.41,15.37,15.38,35600.0,14.0356,14.063,14.0265,14.0356,35600.0
2014-04-11 11:45:00,15.38,15.38,15.3,15.33,81200.0,14.0356,14.0356,13.9626,13.99,81200.0
2014-04-11 11:50:00,15.33,15.36,15.31,15.32,37600.0,13.99,14.0174,13.9717,13.9809,37600.0
2014-04-11 11:55:00,15.32,15.35,15.3,15.35,30800.0,13.9809,14.0082,13.9626,14.0082,30800.0
2014-04-11 12:00:00,15.35,15.41,15.35,15.39,38800.0,14.0082,14.063,14.0082,14.0447,38800.0
2014-04-11 12:05:00,15.38,15.4,15.36,15.36,58400.0,14.0356,14.0539,14.0174,14.0174,58400.0
2014-04-11 12:10:00,15.36,15.37,15.3,15.3,45200.0,14.0174,14.0265,13.9626,13.9626,45200.0
2014-04-11 12:15:00,15.3,15.34,15.28,15.33,17600.0,13.9626,13.9991,13.9444,13.99,17600.0
2014-04-11 12:20:00,15.33,15.33,15.3,15.3,29600.0,13.99,13.99,13.9626,13.9626,29600.0
2014-04-11 12:25:00,15.31,15.34,15.31,15.32,53200.0,13.9717,13.9991,13.9717,13.9809,53200.0
2014-04-11 12:30:00,15.32,15.33,15.3,15.31,29600.0,13.9809,13.99,13.9626,13.9717,29600.0
2014-04-11 12:35:00,15.31,15.33,15.31,15.33,14000.0,13.9717,13.99,13.9717,13.99,14000.0
2014-04-11 12:40:00,15.34,15.38,15.34,15.37,49200.0,13.9991,14.0356,13.9991,14.0265,49200.0
2014-04-11 12:45:00,15.36,15.36,15.35,15.36,10000.0,14.0174,14.0174,14.0082,14.0174,10000.0
2014-04-11 12:50:00,15.35,15.35,15.29,15.29,68400.0,14.0082,14.0082,13.9535,13.9535,68400.0
2014-04-11 12:55:00,15.29,15.33,15.29,15.33,24000.0,13.9535,13.99,13.9535,13.99,24000.0
2014-04-11 13:00:00,15.32,15.33,15.3,15.3,12000.0,13.9809,13.99,13.9626,13.9626,12000.0
2014-04-11 13:05:00,15.29,15.29,15.21,15.24,77600.0,13.9535,13.9535,13.8805,13.9079,77600.0
2014-04-11 13:10:00,15.23,15.28,15.23,15.24,21600.0,13.8987,13.9444,13.8987,13.9079,21600.0
2014-04-11 13:15:00,15.24,15.26,15.23,15.24,14400.0,13.9079,13.9261,13.8987,13.9079,14400.0
2014-04-11 13:20:00,15.22,15.24,15.21,15.22,32800.0,13.8896,13.9079,13.8805,13.8896,32800.0
2014-04-11 13:25:00,15.22,15.23,15.2,15.21,34400.0,13.8896,13.8987,13.8713,13.8805,34400.0
2014-04-11 13:30:00,15.2,15.21,15.17,15.21,36800.0,13.8713,13.8805,13.844,13.8805,36800.0
2014-04-11 13:35:00,15.22,15.23,15.2,15.22,36400.0,13.8896,13.8987,13.8713,13.8896,36400.0
2014-04-11 13:40:00,15.24,15.27,15.24,15.26,39200.0,13.9079,13.9352,13.9079,13.9261,39200.0
2014-04-11 13:45:00,15.28,15.31,15.27,15.27,34800.0,13.9444,13.9717,13.9352,13.9352,34800.0
2014-04-11 13:50:00,15.28,15.28,15.25,15.25,20400.0,13.9444,13.9444,13.917,13.917,20400.0
2014-04-11 13:55:00,15.24,15.24,15.2,15.2,10000.0,13.9079,13.9079,13.8713,13.8713,10000.0
2014-04-11 14:00:00,15.2,15.24,15.2,15.21,28400.0,13.8713,13.9079,13.8713,13.8805,28400.0
2014-04-11 14:05:00,15.24,15.26,15.22,15.23,45200.0,13.9079,13.9261,13.8896,13.8987,45200.0
2014-04-11 14:10:00,15.21,15.22,15.17,15.17,22400.0,13.8805,13.8896,13.844,13.844,22400.0
2014-04-11 14:15:00,15.17,15.19,15.14,15.16,48400.0,13.844,13.8622,13.8166,13.8348,48400.0
2014-04-11 14:20:00,15.17,15.17,15.13,15.14,60400.0,13.844,13.844,13.8075,13.8166,60400.0
2014-04-11 14:25:00,15.14,15.17,15.11,15.14,100400.0,13.8166,13.844,13.7892,13.8166,100400.0
2014-04-11 14:30:00,15.13,15.15,15.12,15.13,58800.0,13.8075,13.8257,13.7983,13.8075,58800.0
2014-04-11 14:35:00,15.14,15.14,15.09,15.09,40400.0,13.8166,13.8166,13.771,13.771,40400.0
2014-04-11 14:40:00,15.09,15.11,15.05,15.07,94000.0,13.771,13.7892,13.7345,13.7527,94000.0
2014-04-11 14:45:00,15.06,15.06,15.01,15.02,65200.0,13.7436,13.7436,13.698,13.7071,65200.0
2014-04-11 14:50:00,15.03,15.11,15.03,15.11,136400.0,13.7162,13.7892,13.7162,13.7892,136400.0
2014-04-11 14:55:00,15.11,15.13,15.1,15.11,174400.0,13.7892,13.8075,13.7801,13.7892,174400.0
2014-04-11 15:00:00,15.11,15.12,15.05,15.06,32800.0,13.7892,13.7983,13.7345,13.7436,32800.0
2014-04-11 15:05:00,15.07,15.13,15.04,15.13,46400.0,13.7527,13.8075,13.7253,13.8075,46400.0
2014-04-11 15:10:00,15.14,15.14,15.1,15.1,18800.0,13.8166,13.8166,13.7801,13.7801,18800.0
2014-04-11 15:15:00,15.11,15.13,15.1,15.13,35600.0,13.7892,13.8075,13.7801,13.8075,35600.0
2014-04-11 15:20:00,15.13,15.22,15.13,15.22,119200.0,13.8075,13.8896,13.8075,13.8896,119200.0
2014-04-11 15:25:00,15.23,15.23,15.18,15.18,104400.0,13.8987,13.8987,13.8531,13.8531,104400.0
2014-04-11 15:30:00,15.18,15.18,15.13,15.13,37600.0,13.8531,13.8531,13.8075,13.8075,37600.0
2014-04-11 15:35:00,15.15,15.17,15.13,15.15,62400.0,13.8257,13.844,13.8075,13.8257,62400.0
2014-04-11 15:40:00,15.15,15.21,15.15,15.16,36800.0,13.8257,13.8805,13.8257,13.8348,36800.0
2014-04-11 15:45:00,15.16,15.16,15.1,15.14,194000.0,13.8348,13.8348,13.7801,13.8166,194000.0
2014-04-11 15:50:00,15.13,15.14,15.06,15.06,189600.0,13.8075,13.8166,13.7436,13.7436,189600.0
2014-04-11 15:55:00,15.06,15.11,15.05,15.05,365200.0,13.7436,13.7892,13.7345,13.7345,365200.0
2014-04-14 09:30:00,15.41,15.49,15.36,15.37,872800.0,14.063,14.136,14.0174,14.0265,872800.0
2014-04-14 09:35:00,15.35,15.38,15.31,15.34,97600.0,14.0082,14.0356,13.9717,13.9991,97600.0
2014-04-14 09:40:00,15.36,15.38,15.33,15.36,147600.0,14.0174,14.0356,13.99,14.0174,147600.0
2014-04-14 09:45:00,15.34,15.35,15.25,15.28,175600.0,13.9991,14.0082,13.917,13.9444,175600.0
2014-04-14 09:50:00,15.28,15.32,15.27,15.28,168800.0,13.9444,13.9809,13.9352,13.9444,168800.0
2014-04-14 09:55:00,15.26,15.28,15.23,15.25,106400.0,13.9261,13.9444,13.8987,13.917,106400.0
2014-04-14 10:00:00,15.24,15.3,15.22,15.28,30800.0,13.9079,13.9626,13.8896,13.9444,30800.0
2014-04-14 10:05:00,15.3,15.36,15.27,15.33,73200.0,13.9626,14.0174,13.9352,13.99,73200.0
2014-04-14 10:10:00,15.33,15.33,15.29,15.3,23200.0,13.99,13.99,13.9535,13.9626,23200.0
2014-04-14 10:15:00,15.3,15.32,15.29,15.31,43200.0,13.9626,13.9809,13.9535,13.9717,43200.0
2014-04-14 10:20:00,15.29,15.31,15.26,15.28,30800.0,13.9535,13.9717,13.9261,13.9444,30800.0
2014-04-14 10:25:00,15.28,15.29,15.27,15.28,18800.0,13.9444,13.9535,13.9352,13.9444,18800.0
2014-04-14 10:30:00,15.29,15.36,15.29,15.34,73600.0,13.9535,14.0174,13.9535,13.9991,73600.0
2014-04-14 10:35:00,15.34,15.38,15.34,15.37,39200.0,13.9991,14.0356,13.9991,14.0265,39200.0
2014-04-14 10:40:00,15.38,15.42,15.37,15.42,192800.0,14.0356,14.0721,14.0265,14.0721,192800.0
2014-04-14 10:45:00,15.42,15.43,15.4,15.41,51200.0,14.0721,14.0812,14.0539,14.063,51200.0
2014-04-14 10:50:00,15.41,15.48,15.41,15.47,117200.0,14.063,14.1269,14.063,14.1177,117200.0
2014-04-14 10:55:00,15.48,15.5,15.47,15.49,70000.0,14.1269,14.1451,14.1177,14.136,70000.0
2014-04-14 11:00:00,15.49,15.5,15.47,15.47,56400.0,14.136,14.1451,14.1177,14.1177,56400.0
2014-04-14 11:05:00,15.47,15.49,15.43,15.44,48000.0,14.1177,14.136,14.0812,14.0904,48000.0
2014-04-14 11:10:00,15.43,15.44,15.4,15.44,53200.0,14.0812,14.0904,14.0539,14.0904,53200.0
2014-04-14 11:15:00,15.45,15.45,15.44,15.45,25600.0,14.0995,14.0995,14.0904,14.0995,25600.0
2014-04-14 11:20:00,15.43,15.43,15.41,15.42,22400.0,14.0812,14.0812,14.063,14.0721,22400.0
2014-04-14 11:25:00,15.43,15.44,15.43,15.43,28400.0,14.0812,14.0904,14.0812,14.0812,28400.0
2014-04-14 11:30:00,15.44,15.5,15.44,15.49,64400.0,14.0904,14.1451,14.0904,14.136,64400.0
2014-04-14 11:35:00,15.47,15.49,15.47,15.48,63600.0,14.1177,14.136,14.1177,14.1269,63600.0
2014-04-14 11:40:00,15.49,15.49,15.47,15.49,25600.0,14.136,14.136,14.1177,14.136,25600.0
2014-04-14 11:45:00,15.47,15.47,15.46,15.46,16400.0,14.1177,14.1177,14.1086,14.1086,16400.0
2014-04-14 11:50:00,15.46,15.47,15.46,15.46,27200.0,14.1086,14.1177,14.1086,14.1086,27200.0
2014-04-14 11:55:00,15.46,15.47,15.41,15.42,30800.0,14.1086,14.1177,14.063,14.0721,30800.0
2014-04-14 12:00:00,15.41,15.43,15.4,15.42,40400.0,14.063,14.0812,14.0539,14.0721,40400.0
2014-04-14 12:05:00,15.43,15.43,15.39,15.41,48400.0,14.0812,14.0812,14.0447,14.063,48400.0
2014-04-14 12:10:00,15.42,15.44,15.41,15.44,35600.0,14.0721,14.0904,14.063,14.0904,35600.0
2014-04-14 12:15:00,15.44,15.47,15.44,15.46,28800.0,14.0904,14.1177,14.0904,14.1086,28800.0
2014-04-14 12:20:00,15.44,15.45,15.44,15.44,18400.0,14.0904,14.0995,14.0904,14.0904,18400.0
2014-04-14 12:25:00,15.44,15.45,15.43,15.45,9600.0,14.0904,14.0995,14.0812,14.0995,9600.0
2014-04-14 12:30:00,15.47,15.49,15.46,15.48,16000.0,14.1177,14.136,14.1086,14.1269,16000.0
2014-04-14 12:35:00,15.49,15.52,15.49,15.49,90800.0,14.136,14.1634,14.136,14.136,90800.0
2014-04-14 12:40:00,15.49,15.5,15.48,15.48,9200.0,14.136,14.1451,14.1269,14.1269,9200.0
2014-04-14 12:45:00,15.49,15.49,15.47,15.47,35600.0,14.136,14.136,14.1177,14.1177,35600.0
2014-04-14 12:50:00,15.49,15.5,15.47,15.5,14000.0,14.136,14.1451,14.1177,14.1451,14000.0
2014-04-14 12:55:00,15.5,15.5,15.47,15.48,5200.0,14.1451,14.1451,14.1177,14.1269,5200.0
2014-04-14 13:00:00,15.47,15.47,15.45,15.46,23600.0,14.1177,14.1177,14.0995,14.1086,23600.0
2014-04-14 13:05:00,15.47,15.47,15.46,15.47,8000.0,14.1177,14.1177,14.1086,14.1177,8000.0
2014-04-14 13:10:00,15.46,15.46,15.43,15.44,15600.0,14.1086,14.1086,14.0812,14.0904,15600.0
2014-04-14 13:15:00,15.42,15.42,15.41,15.41,46400.0,14.0721,14.0721,14.063,14.063,46400.0
2014-04-14 13:20:00,15.42,15.42,15.37,15.38,37600.0,14.0721,14.0721,14.0265,14.0356,37600.0
2014-04-14 13:25:00,15.38,15.4,15.37,15.38,16400.0,14.0356,14.0539,14.0265,14.0356,16400.0
2014-04-14 13:30:00,15.37,15.4,15.36,15.4,83200.0,14.0265,14.0539,14.0174,14.0539,83200.0
2014-04-14 13:35:00,15.39,15.43,15.39,15.42,50000.0,14.0447,14.0812,14.0447,14.0721,50000.0
2014-04-14 13:40:00,15.43,15.43,15.41,15.41,35600.0,14.0812,14.0812,14.063,14.063,35600.0
2014-04-14 13:45:00,15.42,15.42,15.36,15.36,23200.0,14.0721,14.0721,14.0174,14.0174,23200.0
2014-04-14 13:50:00,15.37,15.37,15.35,15.36,33200.0,14.0265,14.0265,14.0082,14.0174,33200.0
2014-04-14 13:55:00,15.35,15.36,15.34,15.36,20400.0,14.0082,14.0174,13.9991,14.0174,20400.0
2014-04-14 14:00:00,15.33,15.34,15.31,15.32,56800.0,13.99,13.9991,13.9717,13.9809,56800.0
2014-04-14 14:05:00,15.33,15.38,15.33,15.38,100800.0,13.99,14.0356,13.99,14.0356,100800.0
2014-04-14 14:10:00,15.36,15.38,15.36,15.38,1200.0,14.0174,14.0356,14.0174,14.0356,1200.0
2014-04-14 14:15:00,15.36,15.36,15.32,15.32,32400.0,14.0174,14.0174,13.9809,13.9809,32400.0
2014-04-14 14:20:00,15.31,15.32,15.26,15.28,93600.0,13.9717,13.9809,13.9261,13.9444,93600.0
2014-04-14 14:25:00,15.29,15.3,15.26,15.27,14800.0,13.9535,13.9626,13.9261,13.9352,14800.0
2014-04-14 14:30:00,15.25,15.27,15.22,15.26,52800.0,13.917,13.9352,13.8896,13.9261,52800.0
2014-04-14 14:35:00,15.25,15.28,15.25,15.28,9200.0,13.917,13.9444,13.917,13.9444,9200.0
2014-04-14 14:40:00,15.27,15.28,15.24,15.28,34000.0,13.9352,13.9444,13.9079,13.9444,34000.0
2014-04-14 14:45:00,15.28,15.29,15.27,15.28,12800.0,13.9444,13.9535,13.9352,13.9444,12800.0
2014-04-14 14:50:00,15.29,15.31,15.29,15.29,12400.0,13.9535,13.9717,13.9535,13.9535,12400.0
2014-04-14 14:55:00,15.29,15.29,15.24,15.24,86800.0,13.9535,13.9535,13.9079,13.9079,86800.0
2014-04-14 15:00:00,15.23,15.23,15.18,15.19,105600.0,13.8987,13.8987,13.8531,13.8622,105600.0
2014-04-14 15:05:00,15.18,15.2,15.16,15.17,83600.0,13.8531,13.8713,13.8348,13.844,83600.0
2014-04-14 15:10:00,15.17,15.18,15.05,15.06,126000.0,13.844,13.8531,13.7345,13.7436,126000.0
2014-04-14 15:15:00,15.06,15.1,15.06,15.1,228800.0,13.7436,13.7801,13.7436,13.7801,228800.0
2014-04-14 15:20:00,15.11,15.17,15.1,15.17,46800.0,13.7892,13.844,13.7801,13.844,46800.0
2014-04-14 15:25:00,15.16,15.17,15.13,15.17,174800.0,13.8348,13.844,13.8075,13.844,174800.0
2014-04-14 15:30:00,15.19,15.25,15.19,15.23,196800.0,13.8622,13.917,13.8622,13.8987,196800.0
2014-04-14 15:35:00,15.22,15.31,15.21,15.29,130800.0,13.8896,13.9717,13.8805,13.9535,130800.0
2014-04-14 15:40:00,15.3,15.31,15.26,15.31,26000.0,13.9626,13.9717,13.9261,13.9717,26000.0
2014-04-14 15:45:00,15.32,15.37,15.31,15.35,77200.0,13.9809,14.0265,13.9717,14.0082,77200.0
2014-04-14 15:50:00,15.34,15.41,15.34,15.37,156800.0,13.9991,14.063,13.9991,14.0265,156800.0
2014-04-14 15:55:00,15.37,15.44,15.37,15.42,162400.0,14.0265,14.0904,14.0265,14.0721,162400.0
2014-04-15 09:30:00,15.51,15.53,15.47,15.49,321200.0,14.1542,14.1725,14.1177,14.136,321200.0
2014-04-15 09:35:00,15.49,15.63,15.49,15.63,296400.0,14.136,14.2638,14.136,14.2638,296400.0
2014-04-15 09:40:00,15.63,15.68,15.63,15.68,225600.0,14.2638,14.3094,14.2638,14.3094,225600.0
2014-04-15 09:45:00,15.68,15.75,15.68,15.74,276800.0,14.3094,14.3733,14.3094,14.3641,276800.0
2014-04-15 09:50:00,15.74,15.75,15.72,15.72,182400.0,14.3641,14.3733,14.3459,14.3459,182400.0
2014-04-15 09:55:00,15.72,15.72,15.69,15.71,97600.0,14.3459,14.3459,14.3185,14.3368,97600.0
2014-04-15 10:00:00,15.7,15.74,15.67,15.69,100400.0,14.3276,14.3641,14.3003,14.3185,100400.0
2014-04-15 10:05:00,15.65,15.67,15.62,15.64,172000.0,14.282,14.3003,14.2546,14.2729,172000.0
2014-04-15 10:10:00,15.64,15.64,15.53,15.54,198400.0,14.2729,14.2729,14.1725,14.1816,198400.0
2014-04-15 10:15:00,15.54,15.6,15.49,15.5,141600.0,14.1816,14.2364,14.136,14.1451,141600.0
2014-04-15 10:20:00,15.5,15.52,15.43,15.43,127200.0,14.1451,14.1634,14.0812,14.0812,127200.0
2014-04-15 10:25:00,15.43,15.47,15.39,15.42,156000.0,14.0812,14.1177,14.0447,14.0721,156000.0
2014-04-15 10:30:00,15.4,15.42,15.32,15.41,144800.0,14.0539,14.0721,13.9809,14.063,144800.0
2014-04-15 10:35:00,15.41,15.48,15.41,15.45,88000.0,14.063,14.1269,14.063,14.0995,88000.0
2014-04-15 10:40:00,15.46,15.51,15.45,15.45,132800.0,14.1086,14.1542,14.0995,14.0995,132800.0
2014-04-15 10:45:00,15.45,15.5,15.45,15.46,54000.0,14.0995,14.1451,14.0995,14.1086,54000.0
2014-04-15 10:50:00,15.47,15.51,15.35,15.38,86800.0,14.1177,14.1542,14.0082,14.0356,86800.0
2014-04-15 10:55:00,15.38,15.43,15.33,15.36,160400.0,14.0356,14.0812,13.99,14.0174,160400.0
2014-04-15 11:00:00,15.35,15.35,15.25,15.28,146800.0,14.0082,14.0082,13.917,13.9444,146800.0
2014-04-15 11:05:00,15.28,15.39,15.28,15.31,193600.0,13.9444,14.0447,13.9444,13.9717,193600.0
2014-04-15 11:10:00,15.32,15.34,15.27,15.28,114800.0,13.9809,13.9991,13.9352,13.9444,114800.0
2014-04-15 11:15:00,15.27,15.33,15.25,15.33,77200.0,13.9352,13.99,13.917,13.99,77200.0
2014-04-15 11:20:00,15.33,15.4,15.31,15.37,103600.0,13.99,14.0539,13.9717,14.0265,103600.0
2014-04-15 11:25:00,15.38,15.38,15.32,15.36,44400.0,14.0356,14.0356,13.9809,14.0174,44400.0
2014-04-15 11:30:00,15.36,15.46,15.34,15.43,194000.0,14.0174,14.1086,13.9991,14.0812,194000.0
2014-04-15 11:35:00,15.42,15.43,15.38,15.38,196000.0,14.0721,14.0812,14.0356,14.0356,196000.0
2014-04-15 11:40:00,15.37,15.38,15.3,15.31,74400.0,14.0265,14.0356,13.9626,13.9717,74400.0
2014-04-15 11:45:00,15.3,15.3,15.21,15.23,154800.0,13.9626,13.9626,13.8805,13.8987,154800.0
2014-04-15 11:50:00,15.22,15.26,15.22,15.24,209600.0,13.8896,13.9261,13.8896,13.9079,209600.0
2014-04-15 11:55:00,15.25,15.27,15.19,15.22,89600.0,13.917,13.9352,13.8622,13.8896,89600.0
2014-04-15 12:00:00,15.24,15.24,15.13,15.17,135200.0,13.9079,13.9079,13.8075,13.844,135200.0
2014-04-15 12:05:00,15.17,15.17,15.13,15.17,40800.0,13.844,13.844,13.8075,13.844,40800.0
2014-04-15 12:10:00,15.17,15.22,15.14,15.21,72800.0,13.844,13.8896,13.8166,13.8805,72800.0
2014-04-15 12:15:00,15.2,15.23,15.19,15.2,18800.0,13.8713,13.8987,13.8622,13.8713,18800.0
2014-04-15 12:20:00,15.22,15.22,15.13,15.15,38800.0,13.8896,13.8896,13.8075,13.8257,38800.0
2014-04-15 12:25:00,15.14,15.22,15.12,15.22,104400.0,13.8166,13.8896,13.7983,13.8896,104400.0
2014-04-15 12:30:00,15.21,15.22,15.18,15.18,59600.0,13.8805,13.8896,13.8531,13.8531,59600.0
2014-04-15 12:35:00,15.15,15.21,15.15,15.17,25600.0,13.8257,13.8805,13.8257,13.844,25600.0
2014-04-15 12:40:00,15.18,15.21,15.17,15.18,14400.0,13.8531,13.8805,13.844,13.8531,14400.0
2014-04-15 12:45:00,15.17,15.18,15.1,15.11,18400.0,13.844,13.8531,13.7801,13.7892,18400.0
2014-04-15 12:50:00,15.11,15.14,15.1,15.14,55200.0,13.7892,13.8166,13.7801,13.8166,55200.0
2014-04-15 12:55:00,15.15,15.15,15.08,15.09,78000.0,13.8257,13.8257,13.7618,13.771,78000.0
2014-04-15 13:00:00,15.09,15.12,15.05,15.12,190400.0,13.771,13.7983,13.7345,13.7983,190400.0
2014-04-15 13:05:00,15.12,15.15,15.12,15.14,41600.0,13.7983,13.8257,13.7983,13.8166,41600.0
2014-04-15 13:10:00,15.13,15.15,15.11,15.14,20000.0,13.8075,13.8257,13.7892,13.8166,20000.0
2014-04-15 13:15:00,15.15,15.22,15.15,15.2,290800.0,13.8257,13.8896,13.8257,13.8713,290800.0
2014-04-15 13:20:00,15.19,15.21,15.15,15.17,28400.0,13.8622,13.8805,13.8257,13.844,28400.0
2014-04-15 13:25:00,15.17,15.22,15.14,15.22,34400.0,13.844,13.8896,13.8166,13.8896,34400.0
2014-04-15 13:30:00,15.22,15.3,15.21,15.3,119200.0,13.8896,13.9626,13.8805,13.9626,119200.0
2014-04-15 13:35:00,15.3,15.34,15.3,15.31,72400.0,13.9626,13.9991,13.9626,13.9717,72400.0
2014-04-15 13:40:00,15.31,15.36,15.3,15.32,106000.0,13.9717,14.0174,13.9626,13.9809,106000.0
2014-04-15 13:45:00,15.31,15.33,15.28,15.3,41200.0,13.9717,13.99,13.9444,13.9626,41200.0
2014-04-15 13:50:00,15.3,15.33,15.29,15.31,414400.0,13.9626,13.99,13.9535,13.9717,414400.0
2014-04-15 13:55:00,15.31,15.42,15.31,15.4,109200.0,13.9717,14.0721,13.9717,14.0539,109200.0
2014-04-15 14:00:00,15.42,15.48,15.4,15.46,119600.0,14.0721,14.1269,14.0539,14.1086,119600.0
2014-04-15 14:05:00,15.46,15.52,15.45,15.45,125600.0,14.1086,14.1634,14.0995,14.0995,125600.0
2014-04-15 14:10:00,15.45,15.49,15.41,15.47,65600.0,14.0995,14.136,14.063,14.1177,65600.0
2014-04-15 14:15:00,15.47,15.5,15.43,15.43,69600.0,14.1177,14.1451,14.0812,14.0812,69600.0
2014-04-15 14:20:00,15.43,15.46,15.39,15.45,74400.0,14.0812,14.1086,14.0447,14.0995,74400.0
2014-04-15 14:25:00,15.44,15.49,15.42,15.46,47600.0,14.0904,14.136,14.0721,14.1086,47600.0
2014-04-15 14:30:00,15.46,15.57,15.46,15.57,169600.0,14.1086,14.209,14.1086,14.209,169600.0
2014-04-15 14:35:00,15.56,15.59,15.52,15.59,91200.0,14.1999,14.2273,14.1634,14.2273,91200.0
2014-04-15 14:40:00,15.59,15.6,15.56,15.59,84400.0,14.2273,14.2364,14.1999,14.2273,84400.0
2014-04-15 14:45:00,15.6,15.64,15.6,15.62,155200.0,14.2364,14.2729,14.2364,14.2546,155200.0
2014-04-15 14:50:00,15.62,15.69,15.62,15.68,146800.0,14.2546,14.3185,14.2546,14.3094,146800.0
2014-04-15 14:55:00,15.67,15.67,15.61,15.61,144000.0,14.3003,14.3003,14.2455,14.2455,144000.0
2014-04-15 15:00:00,15.61,15.65,15.61,15.62,37200.0,14.2455,14.282,14.2455,14.2546,37200.0
2014-04-15 15:05:00,15.62,15.62,15.56,15.57,112800.0,14.2546,14.2546,14.1999,14.209,112800.0
2014-04-15 15:10:00,15.57,15.68,15.57,15.68,110400.0,14.209,14.3094,14.209,14.3094,110400.0
2014-04-15 15:15:00,15.65,15.74,15.65,15.74,114800.0,14.282,14.3641,14.282,14.3641,114800.0
2014-04-15 15:20:00,15.75,15.75,15.68,15.71,134800.0,14.3733,14.3733,14.3094,14.3368,134800.0
2014-04-15 15:25:00,15.7,15.74,15.66,15.73,100400.0,14.3276,14.3641,14.2911,14.355,100400.0
2014-04-15 15:30:00,15.74,15.74,15.7,15.71,79600.0,14.3641,14.3641,14.3276,14.3368,79600.0
2014-04-15 15:35:00,15.72,15.72,15.66,15.68,47200.0,14.3459,14.3459,14.2911,14.3094,47200.0
2014-04-15 15:40:00,15.68,15.68,15.63,15.63,101600.0,14.3094,14.3094,14.2638,14.2638,101600.0
2014-04-15 15:45:00,15.64,15.73,15.64,15.72,127600.0,14.2729,14.355,14.2729,14.3459,127600.0
2014-04-15 15:50:00,15.72,15.76,15.72,15.74,156000.0,14.3459,14.3824,14.3459,14.3641,156000.0
2014-04-15 15:55:00,15.75,15.75,15.7,15.73,244000.0,14.3733,14.3733,14.3276,14.355,244000.0
2014-04-16 09:30:00,16.04,16.1,16.01,16.02,383600.0,14.6379,14.6927,14.6105,14.6197,383600.0
2014-04-16 09:35:00,16.03,16.03,15.96,16.0,104800.0,14.6288,14.6288,14.5649,14.6014,104800.0
2014-04-16 09:40:00,15.99,16.04,15.97,16.02,95200.0,14.5923,14.6379,14.574,14.6197,95200.0
2014-04-16 09:45:00,16.01,16.01,15.92,15.92,181200.0,14.6105,14.6105,14.5284,14.5284,181200.0
2014-04-16 09:50:00,15.93,15.93,15.88,15.9,124800.0,14.5375,14.5375,14.4919,14.5102,124800.0
2014-04-16 09:55:00,15.89,15.99,15.89,15.95,89600.0,14.501,14.5923,14.501,14.5558,89600.0
2014-04-16 10:00:00,15.93,15.95,15.9,15.91,82800.0,14.5375,14.5558,14.5102,14.5193,82800.0
2014-04-16 10:05:00,15.9,15.96,15.89,15.9,104800.0,14.5102,14.5649,14.501,14.5102,104800.0
2014-04-16 10:10:00,15.9,15.94,15.9,15.9,52800.0,14.5102,14.5467,14.5102,14.5102,52800.0
2014-04-16 10:15:00,15.9,15.96,15.88,15.95,99600.0,14.5102,14.5649,14.4919,14.5558,99600.0
2014-04-16 10:20:00,15.97,16.0,15.95,15.97,114000.0,14.574,14.6014,14.5558,14.574,114000.0
2014-04-16 10:25:00,15.97,15.98,15.93,15.94,80400.0,14.574,14.5832,14.5375,14.5467,80400.0
2014-04-16 10:30:00,15.93,15.95,15.93,15.93,14400.0,14.5375,14.5558,14.5375,14.5375,14400.0
2014-04-16 10:35:00,15.92,15.96,15.92,15.94,38000.0,14.5284,14.5649,14.5284,14.5467,38000.0
2014-04-16 10:40:00,15.93,15.94,15.86,15.86,93600.0,14.5375,14.5467,14.4737,14.4737,93600.0
2014-04-16 10:45:00,15.86,15.93,15.85,15.91,53200.0,14.4737,14.5375,14.4645,14.5193,53200.0
2014-04-16 10:50:00,15.92,15.96,15.89,15.89,116400.0,14.5284,14.5649,14.501,14.501,116400.0
2014-04-16 10:55:00,15.9,15.93,15.88,15.88,28800.0,14.5102,14.5375,14.4919,14.4919,28800.0
2014-04-16 11:00:00,15.87,15.9,15.85,15.86,53600.0,14.4828,14.5102,14.4645,14.4737,53600.0
2014-04-16 11:05:00,15.88,15.91,15.88,15.9,41600.0,14.4919,14.5193,14.4919,14.5102,41600.0
2014-04-16 11:10:00,15.89,15.93,15.89,15.92,18000.0,14.501,14.5375,14.501,14.5284,18000.0
2014-04-16 11:15:00,15.93,15.99,15.93,15.97,32000.0,14.5375,14.5923,14.5375,14.574,32000.0
2014-04-16 11:20:00,15.96,15.99,15.95,15.99,35200.0,14.5649,14.5923,14.5558,14.5923,35200.0
2014-04-16 11:25:00,15.99,16.0,15.97,16.0,27600.0,14.5923,14.6014,14.574,14.6014,27600.0
2014-04-16 11:30:00,16.0,16.03,15.99,15.99,22800.0,14.6014,14.6288,14.5923,14.5923,22800.0
2014-04-16 11:35:00,16.0,16.01,15.98,15.99,10400.0,14.6014,14.6105,14.5832,14.5923,10400.0
2014-04-16 11:40:00,15.97,16.0,15.96,15.99,44800.0,14.574,14.6014,14.5649,14.5923,44800.0
2014-04-16 11:45:00,15.98,15.99,15.98,15.99,6000.0,14.5832,14.5923,14.5832,14.5923,6000.0
2014-04-16 11:50:00,15.99,16.05,15.99,16.04,54000.0,14.5923,14.647,14.5923,14.6379,54000.0
2014-04-16 11:55:00,16.04,16.05,16.01,16.04,95200.0,14.6379,14.647,14.6105,14.6379,95200.0
2014-04-16 12:00:00,16.04,16.07,16.04,16.07,50400.0,14.6379,14.6653,14.6379,14.6653,50400.0
2014-04-16 12:05:00,16.06,16.11,16.06,16.1,87200.0,14.6562,14.7018,14.6562,14.6927,87200.0
2014-04-16 12:10:00,16.1,16.13,16.09,16.09,30400.0,14.6927,14.7201,14.6836,14.6836,30400.0
2014-04-16 12:15:00,16.1,16.11,16.1,16.1,32800.0,14.6927,14.7018,14.6927,14.6927,32800.0
2014-04-16 12:20:00,16.1,16.11,16.09,16.09,16400.0,14.6927,14.7018,14.6836,14.6836,16400.0
2014-04-16 12:25:00,16.09,16.13,16.09,16.12,62400.0,14.6836,14.7201,14.6836,14.7109,62400.0
2014-04-16 12:30:00,16.11,16.12,16.05,16.06,96800.0,14.7018,14.7109,14.647,14.6562,96800.0
2014-04-16 12:35:00,16.06,16.07,16.05,16.05,12400.0,14.6562,14.6653,14.647,14.647,12400.0
2014-04-16 12:40:00,16.06,16.09,16.06,16.06,11200.0,14.6562,14.6836,14.6562,14.6562,11200.0
2014-04-16 12:45:00,16.04,16.04,16.04,16.04,400.0,14.6379,14.6379,14.6379,14.6379,400.0
2014-04-16 12:50:00,16.06,16.08,16.06,16.07,7600.0,14.6562,14.6744,14.6562,14.6653,7600.0
2014-04-16 12:55:00,16.07,16.07,16.0,16.01,50000.0,14.6653,14.6653,14.6014,14.6105,50000.0
2014-04-16 13:00:00,16.01,16.02,15.97,15.97,46000.0,14.6105,14.6197,14.574,14.574,46000.0
2014-04-16 13:05:00,15.97,16.0,15.95,16.0,48800.0,14.574,14.6014,14.5558,14.6014,48800.0
2014-04-16 13:10:00,16.0,16.0,15.98,15.99,37600.0,14.6014,14.6014,14.5832,14.5923,37600.0
2014-04-16 13:15:00,16.0,16.06,16.0,16.03,90000.0,14.6014,14.6562,14.6014,14.6288,90000.0
2014-04-16 13:20:00,16.04,16.08,16.02,16.05,81600.0,14.6379,14.6744,14.6197,14.647,81600.0
2014-04-16 13:25:00,16.06,16.08,16.04,16.05,78400.0,14.6562,14.6744,14.6379,14.647,78400.0
2014-04-16 13:30:00,16.04,16.04,15.97,15.97,52000.0,14.6379,14.6379,14.574,14.574,52000.0
2014-04-16 13:35:00,15.97,16.0,15.97,16.0,57600.0,14.574,14.6014,14.574,14.6014,57600.0
2014-04-16 13:40:00,16.01,16.02,15.99,15.99,44000.0,14.6105,14.6197,14.5923,14.5923,44000.0
2014-04-16 13:45:00,16.0,16.05,15.99,16.03,72400.0,14.6014,14.647,14.5923,14.6288,72400.0
2014-04-16 13:50:00,16.03,16.04,16.01,16.02,38800.0,14.6288,14.6379,14.6105,14.6197,38800.0
2014-04-16 13:55:00,16.02,16.06,16.0,16.06,42400.0,14.6197,14.6562,14.6014,14.6562,42400.0
2014-04-16 14:00:00,16.06,16.07,16.03,16.04,86000.0,14.6562,14.6653,14.6288,14.6379,86000.0
2014-04-16 14:05:00,16.03,16.05,16.02,16.05,54400.0,14.6288,14.647,14.6197,14.647,54400.0
2014-04-16 14:10:00,16.05,16.07,16.04,16.06,73200.0,14.647,14.6653,14.6379,14.6562,73200.0
2014-04-16 14:15:00,16.04,16.04,15.97,16.01,90800.0,14.6379,14.6379,14.574,14.6105,90800.0
2014-04-16 14:20:00,16.0,16.03,15.98,16.03,40000.0,14.6014,14.6288,14.5832,14.6288,40000.0
2014-04-16 14:25:00,16.02,16.05,16.02,16.02,26400.0,14.6197,14.647,14.6197,14.6197,26400.0
2014-04-16 14:30:00,16.03,16.09,16.03,16.07,75200.0,14.6288,14.6836,14.6288,14.6653,75200.0
2014-04-16 14:35:00,16.07,16.07,16.06,16.06,30000.0,14.6653,14.6653,14.6562,14.6562,30000.0
2014-04-16 14:40:00,16.07,16.09,16.05,16.08,42800.0,14.6653,14.6836,14.647,14.6744,42800.0
2014-04-16 14:45:00,16.08,16.11,16.08,16.1,73600.0,14.6744,14.7018,14.6744,14.6927,73600.0
2014-04-16 14:50:00,16.11,16.14,16.1,16.14,151200.0,14.7018,14.7292,14.6927,14.7292,151200.0
2014-04-16 14:55:00,16.13,16.14,16.11,16.13,56800.0,14.7201,14.7292,14.7018,14.7201,56800.0
2014-04-16 15:00:00,16.13,16.13,16.09,16.1,48800.0,14.7201,14.7201,14.6836,14.6927,48800.0
2014-04-16 15:05:00,16.11,16.13,16.08,16.12,100000.0,14.7018,14.7201,14.6744,14.7109,100000.0
2014-04-16 15:10:00,16.12,16.13,16.11,16.11,147600.0,14.7109,14.7201,14.7018,14.7018,147600.0
2014-04-16 15:15:00,16.11,16.13,16.11,16.12,213200.0,14.7018,14.7201,14.7018,14.7109,213200.0
2014-04-16 15:20:00,16.12,16.13,16.11,16.13,67600.0,14.7109,14.7201,14.7018,14.7201,67600.0
2014-04-16 15:25:00,16.13,16.15,16.13,16.14,98800.0,14.7201,14.7383,14.7201,14.7292,98800.0
2014-04-16 15:30:00,16.14,16.15,16.11,16.12,55200.0,14.7292,14.7383,14.7018,14.7109,55200.0
2014-04-16 15:35:00,16.12,16.16,16.12,16.16,83600.0,14.7109,14.7474,14.7109,14.7474,83600.0
2014-04-16 15:40:00,16.16,16.18,16.16,16.18,62800.0,14.7474,14.7657,14.7474,14.7657,62800.0
2014-04-16 15:45:00,16.18,16.18,16.16,16.17,125600.0,14.7657,14.7657,14.7474,14.7566,125600.0
2014-04-16 15:50:00,16.17,16.21,16.17,16.2,232000.0,14.7566,14.7931,14.7566,14.7839,232000.0
2014-04-16 15:55:00,16.2,16.22,16.18,16.22,272000.0,14.7839,14.8022,14.7657,14.8022,272000.0
2014-04-17 09:30:00,16.16,16.18,16.12,16.15,240400.0,14.7474,14.7657,14.7109,14.7383,240400.0
2014-04-17 09:35:00,16.15,16.18,16.11,16.16,129600.0,14.7383,14.7657,14.7018,14.7474,129600.0
2014-04-17 09:40:00,16.18,16.23,16.18,16.2,162800.0,14.7657,14.8113,14.7657,14.7839,162800.0
2014-04-17 09:45:00,16.2,16.2,16.14,16.14,106800.0,14.7839,14.7839,14.7292,14.7292,106800.0
2014-04-17 09:50:00,16.15,16.17,16.09,16.09,58400.0,14.7383,14.7566,14.6836,14.6836,58400.0
2014-04-17 09:55:00,16.09,16.15,16.07,16.14,38000.0,14.6836,14.7383,14.6653,14.7292,38000.0
2014-04-17 10:00:00,16.15,16.17,16.09,16.15,93600.0,14.7383,14.7566,14.6836,14.7383,93600.0
2014-04-17 10:05:00,16.14,16.15,16.1,16.14,26800.0,14.7292,14.7383,14.6927,14.7292,26800.0
2014-04-17 10:10:00,16.15,16.2,16.15,16.2,130800.0,14.7383,14.7839,14.7383,14.7839,130800.0
2014-04-17 10:15:00,16.19,16.2,16.11,16.13,27600.0,14.7748,14.7839,14.7018,14.7201,27600.0
2014-04-17 10:20:00,16.14,16.17,16.14,16.17,47600.0,14.7292,14.7566,14.7292,14.7566,47600.0
2014-04-17 10:25:00,16.18,16.24,16.17,16.24,134000.0,14.7657,14.8204,14.7566,14.8204,134000.0
2014-04-17 10:30:00,16.24,16.25,16.22,16.22,140800.0,14.8204,14.8296,14.8022,14.8022,140800.0
2014-04-17 10:35:00,16.21,16.28,16.21,16.27,64400.0,14.7931,14.8569,14.7931,14.8478,64400.0
2014-04-17 10:40:00,16.28,16.29,16.24,16.24,78400.0,14.8569,14.8661,14.8204,14.8204,78400.0
2014-04-17 10:45:00,16.23,16.25,16.21,16.22,52800.0,14.8113,14.8296,14.7931,14.8022,52800.0
2014-04-17 10:50:00,16.22,16.25,16.21,16.24,20400.0,14.8022,14.8296,14.7931,14.8204,20400.0
2014-04-17 10:55:00,16.22,16.27,16.22,16.27,21200.0,14.8022,14.8478,14.8022,14.8478,21200.0
2014-04-17 11:00:00,16.26,16.3,16.25,16.26,66400.0,14.8387,14.8752,14.8296,14.8387,66400.0
2014-04-17 11:05:00,16.26,16.29,16.26,16.28,54000.0,14.8387,14.8661,14.8387,14.8569,54000.0
2014-04-17 11:10:00,16.28,16.29,16.25,16.26,60400.0,14.8569,14.8661,14.8296,14.8387,60400.0
2014-04-17 11:15:00,16.25,16.25,16.22,16.24,30400.0,14.8296,14.8296,14.8022,14.8204,30400.0
2014-04-17 11:20:00,16.24,16.27,16.24,16.26,28000.0,14.8204,14.8478,14.8204,14.8387,28000.0
2014-04-17 11:25:00,16.26,16.27,16.24,16.26,17600.0,14.8387,14.8478,14.8204,14.8387,17600.0
2014-04-17 11:30:00,16.27,16.27,16.25,16.25,7200.0,14.8478,14.8478,14.8296,14.8296,7200.0
2014-04-17 11:35:00,16.24,16.25,16.21,16.22,30800.0,14.8204,14.8296,14.7931,14.8022,30800.0
2014-04-17 11:40:00,16.21,16.23,16.2,16.23,34400.0,14.7931,14.8113,14.7839,14.8113,34400.0
2014-04-17 11:45:00,16.23,16.23,16.21,16.21,16000.0,14.8113,14.8113,14.7931,14.7931,16000.0
2014-04-17 11:50:00,16.2,16.21,16.17,16.19,109600.0,14.7839,14.7931,14.7566,14.7748,109600.0
2014-04-17 11:55:00,16.19,16.23,16.19,16.21,118800.0,14.7748,14.8113,14.7748,14.7931,118800.0
2014-04-17 12:00:00,16.21,16.27,16.21,16.27,70000.0,14.7931,14.8478,14.7931,14.8478,70000.0
2014-04-17 12:05:00,16.27,16.27,16.25,16.25,28000.0,14.8478,14.8478,14.8296,14.8296,28000.0
2014-04-17 12:10:00,16.25,16.25,16.23,16.24,224400.0,14.8296,14.8296,14.8113,14.8204,224400.0
2014-04-17 12:15:00,16.25,16.25,16.19,16.2,63600.0,14.8296,14.8296,14.7748,14.7839,63600.0
2014-04-17 12:20:00,16.18,16.21,16.18,16.21,72400.0,14.7657,14.7931,14.7657,14.7931,72400.0
2014-04-17 12:25:00,16.22,16.24,16.21,16.23,34800.0,14.8022,14.8204,14.7931,14.8113,34800.0
2014-04-17 12:30:00,16.23,16.23,16.22,16.22,11200.0,14.8113,14.8113,14.8022,14.8022,11200.0
2014-04-17 12:35:00,16.23,16.25,16.2,16.25,15600.0,14.8113,14.8296,14.7839,14.8296,15600.0
2014-04-17 12:40:00,16.25,16.27,16.24,16.25,25200.0,14.8296,14.8478,14.8204,14.8296,25200.0
2014-04-17 12:45:00,16.25,16.27,16.25,16.27,8400.0,14.8296,14.8478,14.8296,14.8478,8400.0
2014-04-17 12:50:00,16.28,16.28,16.27,16.28,18800.0,14.8569,14.8569,14.8478,14.8569,18800.0
2014-04-17 12:55:00,16.27,16.29,16.27,16.28,20400.0,14.8478,14.8661,14.8478,14.8569,20400.0
2014-04-17 13:00:00,16.28,16.32,16.28,16.31,61600.0,14.8569,14.8934,14.8569,14.8843,61600.0
2014-04-17 13:05:00,16.31,16.32,16.29,16.31,38800.0,14.8843,14.8934,14.8661,14.8843,38800.0
2014-04-17 13:10:00,16.32,16.36,16.32,16.34,75200.0,14.8934,14.9299,14.8934,14.9117,75200.0
2014-04-17 13:15:00,16.35,16.35,16.33,16.33,24000.0,14.9208,14.9208,14.9026,14.9026,24000.0
2014-04-17 13:20:00,16.31,16.34,16.31,16.34,31600.0,14.8843,14.9117,14.8843,14.9117,31600.0
2014-04-17 13:25:00,16.34,16.34,16.33,16.34,13600.0,14.9117,14.9117,14.9026,14.9117,13600.0
2014-04-17 13:30:00,16.34,16.35,16.33,16.34,21600.0,14.9117,14.9208,14.9026,14.9117,21600.0
2014-04-17 13:35:00,16.35,16.37,16.34,16.35,119200.0,14.9208,14.9391,14.9117,14.9208,119200.0
2014-04-17 13:40:00,16.35,16.39,16.35,16.38,101200.0,14.9208,14.9573,14.9208,14.9482,101200.0
2014-04-17 13:45:00,16.39,16.41,16.37,16.37,82800.0,14.9573,14.9756,14.9391,14.9391,82800.0
2014-04-17 13:50:00,16.36,16.38,16.36,16.37,30800.0,14.9299,14.9482,14.9299,14.9391,30800.0
2014-04-17 13:55:00,16.39,16.4,16.36,16.38,28800.0,14.9573,14.9665,14.9299,14.9482,28800.0
2014-04-17 14:00:00,16.38,16.38,16.35,16.35,26800.0,14.9482,14.9482,14.9208,14.9208,26800.0
2014-04-17 14:05:00,16.36,16.37,16.35,16.36,68000.0,14.9299,14.9391,14.9208,14.9299,68000.0
2014-04-17 14:10:00,16.35,16.37,16.35,16.36,16400.0,14.9208,14.9391,14.9208,14.9299,16400.0
2014-04-17 14:15:00,16.36,16.36,16.36,16.36,19600.0,14.9299,14.9299,14.9299,14.9299,19600.0
2014-04-17 14:20:00,16.38,16.39,16.38,16.38,7600.0,14.9482,14.9573,14.9482,14.9482,7600.0
2014-04-17 14:25:00,16.39,16.4,16.39,16.39,28800.0,14.9573,14.9665,14.9573,14.9573,28800.0
2014-04-17 14:30:00,16.37,16.37,16.35,16.35,25600.0,14.9391,14.9391,14.9208,14.9208,25600.0
2014-04-17 14:35:00,16.36,16.37,16.36,16.36,9200.0,14.9299,14.9391,14.9299,14.9299,9200.0
2014-04-17 14:40:00,16.36,16.37,16.36,16.36,6000.0,14.9299,14.9391,14.9299,14.9299,6000.0
2014-04-17 14:45:00,16.35,16.36,16.33,16.33,39200.0,14.9208,14.9299,14.9026,14.9026,39200.0
2014-04-17 14:50:00,16.33,16.34,16.32,16.34,88800.0,14.9026,14.9117,14.8934,14.9117,88800.0
2014-04-17 14:55:00,16.34,16.35,16.33,16.34,22400.0,14.9117,14.9208,14.9026,14.9117,22400.0
2014-04-17 15:00:00,16.34,16.36,16.33,16.36,31600.0,14.9117,14.9299,14.9026,14.9299,31600.0
2014-04-17 15:05:00,16.36,16.37,16.36,16.37,42800.0,14.9299,14.9391,14.9299,14.9391,42800.0
2014-04-17 15:10:00,16.37,16.39,16.37,16.39,56400.0,14.9391,14.9573,14.9391,14.9573,56400.0
2014-04-17 15:15:00,16.39,16.42,16.38,16.39,63200.0,14.9573,14.9847,14.9482,14.9573,63200.0
2014-04-17 15:20:00,16.39,16.39,16.38,16.38,47600.0,14.9573,14.9573,14.9482,14.9482,47600.0
2014-04-17 15:25:00,16.39,16.39,16.38,16.38,22400.0,14.9573,14.9573,14.9482,14.9482,22400.0
2014-04-17 15:30:00,16.37,16.38,16.34,16.34,206400.0,14.9391,14.9482,14.9117,14.9117,206400.0
2014-04-17 15:35:00,16.34,16.34,16.33,16.34,39600.0,14.9117,14.9117,14.9026,14.9117,39600.0
2014-04-17 15:40:00,16.33,16.34,16.32,16.33,40000.0,14.9026,14.9117,14.8934,14.9026,40000.0
2014-04-17 15:45:00,16.32,16.33,16.3,16.33,69600.0,14.8934,14.9026,14.8752,14.9026,69600.0
2014-04-17 15:50:00,16.33,16.35,16.32,16.33,104800.0,14.9026,14.9208,14.8934,14.9026,104800.0
2014-04-17 15:55:00,16.33,16.33,16.28,16.28,185200.0,14.9026,14.9026,14.8569,14.8569,185200.0
2014-04-21 09:30:00,16.29,16.31,16.28,16.31,83200.0,14.8661,14.8843,14.8569,14.8843,83200.0
2014-04-21 09:35:00,16.33,16.36,16.3,16.31,72000.0,14.9026,14.9299,14.8752,14.8843,72000.0
2014-04-21 09:40:00,16.31,16.39,16.31,16.39,66800.0,14.8843,14.9573,14.8843,14.9573,66800.0
2014-04-21 09:45:00,16.37,16.39,16.35,16.36,41200.0,14.9391,14.9573,14.9208,14.9299,41200.0
2014-04-21 09:50:00,16.36,16.4,16.35,16.36,51600.0,14.9299,14.9665,14.9208,14.9299,51600.0
2014-04-21 09:55:00,16.36,16.39,16.36,16.38,50400.0,14.9299,14.9573,14.9299,14.9482,50400.0
2014-04-21 10:00:00,16.38,16.44,16.38,16.43,84400.0,14.9482,15.003,14.9482,14.9938,84400.0
2014-04-21 10:05:00,16.43,16.44,16.4,16.42,52000.0,14.9938,15.003,14.9665,14.9847,52000.0
2014-04-21 10:10:00,16.42,16.43,16.38,16.39,76400.0,14.9847,14.9938,14.9482,14.9573,76400.0
2014-04-21 10:15:00,16.39,16.41,16.36,16.37,51600.0,14.9573,14.9756,14.9299,14.9391,51600.0
2014-04-21 10:20:00,16.36,16.38,16.35,16.36,44000.0,14.9299,14.9482,14.9208,14.9299,44000.0
2014-04-21 10:25:00,16.36,16.38,16.34,16.35,21200.0,14.9299,14.9482,14.9117,14.9208,21200.0
2014-04-21 10:30:00,16.35,16.35,16.3,16.3,139200.0,14.9208,14.9208,14.8752,14.8752,139200.0
2014-04-21 10:35:00,16.28,16.29,16.23,16.25,126400.0,14.8569,14.8661,14.8113,14.8296,126400.0
2014-04-21 10:40:00,16.25,16.29,16.25,16.27,46800.0,14.8296,14.8661,14.8296,14.8478,46800.0
2014-04-21 10:45:00,16.26,16.3,16.26,16.3,34800.0,14.8387,14.8752,14.8387,14.8752,34800.0
2014-04-21 10:50:00,16.31,16.31,16.28,16.31,30000.0,14.8843,14.8843,14.8569,14.8843,30000.0
2014-04-21 10:55:00,16.31,16.31,16.29,16.3,8000.0,14.8843,14.8843,14.8661,14.8752,8000.0
2014-04-21 11:00:00,16.3,16.31,16.29,16.3,12800.0,14.8752,14.8843,14.8661,14.8752,12800.0
2014-04-21 11:05:00,16.31,16.33,16.3,16.32,27600.0,14.8843,14.9026,14.8752,14.8934,27600.0
2014-04-21 11:10:00,16.33,16.38,16.33,16.38,103600.0,14.9026,14.9482,14.9026,14.9482,103600.0
2014-04-21 11:15:00,16.39,16.4,16.37,16.39,54000.0,14.9573,14.9665,14.9391,14.9573,54000.0
2014-04-21 11:20:00,16.37,16.38,16.37,16.38,800.0,14.9391,14.9482,14.9391,14.9482,800.0
2014-04-21 11:25:00,16.36,16.39,16.36,16.38,23600.0,14.9299,14.9573,14.9299,14.9482,23600.0
2014-04-21 11:30:00,16.37,16.38,16.37,16.38,8400.0,14.9391,14.9482,14.9391,14.9482,8400.0
2014-04-21 11:35:00,16.38,16.38,16.37,16.37,8400.0,14.9482,14.9482,14.9391,14.9391,8400.0
2014-04-21 11:40:00,16.37,16.4,16.36,16.39,62000.0,14.9391,14.9665,14.9299,14.9573,62000.0
2014-04-21 11:45:00,16.39,16.4,16.37,16.38,36800.0,14.9573,14.9665,14.9391,14.9482,36800.0
2014-04-21 11:50:00,16.36,16.4,16.36,16.4,115600.0,14.9299,14.9665,14.9299,14.9665,115600.0
2014-04-21 11:55:00,16.4,16.41,16.39,16.4,18800.0,14.9665,14.9756,14.9573,14.9665,18800.0
2014-04-21 12:00:00,16.4,16.41,16.38,16.41,22800.0,14.9665,14.9756,14.9482,14.9756,22800.0
2014-04-21 12:05:00,16.42,16.42,16.39,16.41,17600.0,14.9847,14.9847,14.9573,14.9756,17600.0
2014-04-21 12:10:00,16.39,16.4,16.38,16.4,10800.0,14.9573,14.9665,14.9482,14.9665,10800.0
2014-04-21 12:15:00,16.39,16.4,16.39,16.39,2800.0,14.9573,14.9665,14.9573,14.9573,2800.0
2014-04-21 12:20:00,16.4,16.41,16.36,16.36,21200.0,14.9665,14.9756,14.9299,14.9299,21200.0
2014-04-21 12:25:00,16.36,16.39,16.36,16.39,12400.0,14.9299,14.9573,14.9299,14.9573,12400.0
2014-04-21 12:30:00,16.36,16.37,16.36,16.36,25600.0,14.9299,14.9391,14.9299,14.9299,25600.0
2014-04-21 12:35:00,16.36,16.36,16.36,16.36,4400.0,14.9299,14.9299,14.9299,14.9299,4400.0
2014-04-21 12:40:00,16.39,16.39,16.39,16.39,6800.0,14.9573,14.9573,14.9573,14.9573,6800.0
2014-04-21 12:45:00,16.38,16.38,16.37,16.38,17600.0,14.9482,14.9482,14.9391,14.9482,17600.0
2014-04-21 12:50:00,16.38,16.38,16.38,16.38,10000.0,14.9482,14.9482,14.9482,14.9482,10000.0
2014-04-21 12:55:00,16.39,16.4,16.38,16.39,6000.0,14.9573,14.9665,14.9482,14.9573,6000.0
2014-04-21 13:00:00,16.39,16.39,16.38,16.38,2000.0,14.9573,14.9573,14.9482,14.9482,2000.0
2014-04-21 13:05:00,16.37,16.39,16.37,16.38,71200.0,14.9391,14.9573,14.9391,14.9482,71200.0
2014-04-21 13:10:00,16.38,16.38,16.38,16.38,12000.0,14.9482,14.9482,14.9482,14.9482,12000.0
2014-04-21 13:15:00,16.38,16.42,16.38,16.4,48800.0,14.9482,14.9847,14.9482,14.9665,48800.0
2014-04-21 13:20:00,16.4,16.41,16.39,16.4,48400.0,14.9665,14.9756,14.9573,14.9665,48400.0
2014-04-21 13:25:00,16.41,16.42,16.41,16.41,68800.0,14.9756,14.9847,14.9756,14.9756,68800.0
2014-04-21 13:30:00,16.42,16.42,16.4,16.42,33200.0,14.9847,14.9847,14.9665,14.9847,33200.0
2014-04-21 13:35:00,16.42,16.42,16.4,16.41,12800.0,14.9847,14.9847,14.9665,14.9756,12800.0
2014-04-21 13:40:00,16.42,16.42,16.39,16.42,22000.0,14.9847,14.9847,14.9573,14.9847,22000.0
2014-04-21 13:45:00,16.42,16.42,16.4,16.4,9600.0,14.9847,14.9847,14.9665,14.9665,9600.0
2014-04-21 13:50:00,16.41,16.42,16.41,16.41,13600.0,14.9756,14.9847,14.9756,14.9756,13600.0
2014-04-21 13:55:00,16.42,16.43,16.42,16.43,13200.0,14.9847,14.9938,14.9847,14.9938,13200.0
2014-04-21 14:00:00,16.44,16.44,16.43,16.43,54400.0,15.003,15.003,14.9938,14.9938,54400.0
2014-04-21 14:05:00,16.43,16.45,16.43,16.43,53200.0,14.9938,15.0121,14.9938,14.9938,53200.0
2014-04-21 14:10:00,16.43,16.43,16.41,16.42,110800.0,14.9938,14.9938,14.9756,14.9847,110800.0
2014-04-21 14:15:00,16.43,16.43,16.43,16.43,16800.0,14.9938,14.9938,14.9938,14.9938,16800.0
2014-04-21 14:20:00,16.43,16.44,16.42,16.42,14800.0,14.9938,15.003,14.9847,14.9847,14800.0
2014-04-21 14:25:00,16.43,16.43,16.43,16.43,3200.0,14.9938,14.9938,14.9938,14.9938,3200.0
2014-04-21 14:30:00,16.44,16.45,16.44,16.44,32400.0,15.003,15.0121,15.003,15.003,32400.0
2014-04-21 14:35:00,16.43,16.45,16.43,16.45,5200.0,14.9938,15.0121,14.9938,15.0121,5200.0
2014-04-21 14:40:00,16.45,16.46,16.43,16.43,44000.0,15.0121,15.0212,14.9938,14.9938,44000.0
2014-04-21 14:45:00,16.44,16.46,16.44,16.45,55200.0,15.003,15.0212,15.003,15.0121,55200.0
2014-04-21 14:50:00,16.46,16.46,16.44,16.45,27200.0,15.0212,15.0212,15.003,15.0121,27200.0
2014-04-21 14:55:00,16.44,16.46,16.44,16.45,26400.0,15.003,15.0212,15.003,15.0121,26400.0
2014-04-21 15:00:00,16.46,16.46,16.45,16.45,70000.0,15.0212,15.0212,15.0121,15.0121,70000.0
2014-04-21 15:05:00,16.45,16.45,16.42,16.43,46000.0,15.0121,15.0121,14.9847,14.9938,46000.0
2014-04-21 15:10:00,16.41,16.43,16.41,16.43,65600.0,14.9756,14.9938,14.9756,14.9938,65600.0
2014-04-21 15:15:00,16.42,16.43,16.4,16.4,30800.0,14.9847,14.9938,14.9665,14.9665,30800.0
2014-04-21 15:20:00,16.4,16.41,16.4,16.4,33600.0,14.9665,14.9756,14.9665,14.9665,33600.0
2014-04-21 15:25:00,16.4,16.42,16.4,16.41,49200.0,14.9665,14.9847,14.9665,14.9756,49200.0
2014-04-21 15:30:00,16.41,16.41,16.39,16.4,16400.0,14.9756,14.9756,14.9573,14.9665,16400.0
2014-04-21 15:35:00,16.41,16.42,16.4,16.42,31200.0,14.9756,14.9847,14.9665,14.9847,31200.0
2014-04-21 15:40:00,16.42,16.43,16.42,16.43,57600.0,14.9847,14.9938,14.9847,14.9938,57600.0
2014-04-21 15:45:00,16.43,16.44,16.42,16.42,64800.0,14.9938,15.003,14.9847,14.9847,64800.0
2014-04-21 15:50:00,16.43,16.46,16.43,16.45,76800.0,14.9938,15.0212,14.9938,15.0121,76800.0
2014-04-21 15:55:00,16.45,16.47,16.44,16.46,178400.0,15.0121,15.0303,15.003,15.0212,178400.0
2014-04-22 09:30:00,16.5,16.54,16.49,16.53,312400.0,15.0577,15.0942,15.0486,15.0851,312400.0
2014-04-22 09:35:00,16.53,16.55,16.51,16.54,115600.0,15.0851,15.1033,15.0668,15.0942,115600.0
2014-04-22 09:40:00,16.54,16.54,16.48,16.48,69200.0,15.0942,15.0942,15.0395,15.0395,69200.0
2014-04-22 09:45:00,16.49,16.53,16.49,16.53,81600.0,15.0486,15.0851,15.0486,15.0851,81600.0
2014-04-22 09:50:00,16.53,16.59,16.53,16.59,108000.0,15.0851,15.1398,15.0851,15.1398,108000.0
2014-04-22 09:55:00,16.59,16.62,16.58,16.61,80400.0,15.1398,15.1672,15.1307,15.1581,80400.0
2014-04-22 10:00:00,16.61,16.66,16.6,16.65,128800.0,15.1581,15.2037,15.149,15.1946,128800.0
2014-04-22 10:05:00,16.65,16.67,16.63,16.66,80000.0,15.1946,15.2129,15.1763,15.2037,80000.0
2014-04-22 10:10:00,16.66,16.68,16.65,16.68,130000.0,15.2037,15.222,15.1946,15.222,130000.0
2014-04-22 10:15:00,16.68,16.69,16.65,16.66,69200.0,15.222,15.2311,15.1946,15.2037,69200.0
2014-04-22 10:20:00,16.66,16.68,16.64,16.65,364000.0,15.2037,15.222,15.1855,15.1946,364000.0
2014-04-22 10:25:00,16.65,16.68,16.65,16.66,90000.0,15.1946,15.222,15.1946,15.2037,90000.0
2014-04-22 10:30:00,16.67,16.69,16.66,16.67,50400.0,15.2129,15.2311,15.2037,15.2129,50400.0
2014-04-22 10:35:00,16.68,16.68,16.66,16.67,34800.0,15.222,15.222,15.2037,15.2129,34800.0
2014-04-22 10:40:00,16.67,16.67,16.64,16.65,30000.0,15.2129,15.2129,15.1855,15.1946,30000.0
2014-04-22 10:45:00,16.66,16.66,16.64,16.65,59200.0,15.2037,15.2037,15.1855,15.1946,59200.0
2014-04-22 10:50:00,16.65,16.68,16.65,16.67,25600.0,15.1946,15.222,15.1946,15.2129,25600.0
2014-04-22 10:55:00,16.67,16.68,16.66,16.68,56000.0,15.2129,15.222,15.2037,15.222,56000.0
2014-04-22 11:00:00,16.68,16.73,16.68,16.7,77200.0,15.222,15.2676,15.222,15.2402,77200.0
2014-04-22 11:05:00,16.7,16.71,16.68,16.7,67200.0,15.2402,15.2494,15.222,15.2402,67200.0
2014-04-22 11:10:00,16.69,16.71,16.69,16.7,12400.0,15.2311,15.2494,15.2311,15.2402,12400.0
2014-04-22 11:15:00,16.7,16.72,16.7,16.72,18800.0,15.2402,15.2585,15.2402,15.2585,18800.0
2014-04-22 11:20:00,16.72,16.73,16.71,16.71,50000.0,15.2585,15.2676,15.2494,15.2494,50000.0
2014-04-22 11:25:00,16.71,16.73,16.7,16.73,164400.0,15.2494,15.2676,15.2402,15.2676,164400.0
2014-04-22 11:30:00,16.74,16.75,16.72,16.73,124000.0,15.2767,15.2859,15.2585,15.2676,124000.0
2014-04-22 11:35:00,16.74,16.75,16.74,16.75,31600.0,15.2767,15.2859,15.2767,15.2859,31600.0
2014-04-22 11:40:00,16.75,16.75,16.71,16.71,102000.0,15.2859,15.2859,15.2494,15.2494,102000.0
2014-04-22 11:45:00,16.71,16.71,16.7,16.71,34000.0,15.2494,15.2494,15.2402,15.2494,34000.0
2014-04-22 11:50:00,16.71,16.72,16.71,16.72,47200.0,15.2494,15.2585,15.2494,15.2585,47200.0
2014-04-22 11:55:00,16.71,16.72,16.71,16.72,37200.0,15.2494,15.2585,15.2494,15.2585,37200.0
2014-04-22 12:00:00,16.73,16.73,16.72,16.72,12000.0,15.2676,15.2676,15.2585,15.2585,12000.0
2014-04-22 12:05:00,16.72,16.74,16.72,16.74,38000.0,15.2585,15.2767,15.2585,15.2767,38000.0
2014-04-22 12:10:00,16.73,16.77,16.73,16.76,176000.0,15.2676,15.3041,15.2676,15.295,176000.0
2014-04-22 12:15:00,16.75,16.76,16.75,16.76,21200.0,15.2859,15.295,15.2859,15.295,21200.0
2014-04-22 12:20:00,16.75,16.8,16.75,16.78,104400.0,15.2859,15.3315,15.2859,15.3132,104400.0
2014-04-22 12:25:00,16.78,16.78,16.77,16.78,50000.0,15.3132,15.3132,15.3041,15.3132,50000.0
2014-04-22 12:30:00,16.78,16.78,16.76,16.77,23600.0,15.3132,15.3132,15.295,15.3041,23600.0
2014-04-22 12:35:00,16.77,16.77,16.75,16.77,63600.0,15.3041,15.3041,15.2859,15.3041,63600.0
2014-04-22 12:40:00,16.77,16.77,16.75,16.76,37200.0,15.3041,15.3041,15.2859,15.295,37200.0
2014-04-22 12:45:00,16.76,16.77,16.75,16.76,89600.0,15.295,15.3041,15.2859,15.295,89600.0
2014-04-22 12:50:00,16.75,16.76,16.75,16.75,34800.0,15.2859,15.295,15.2859,15.2859,34800.0
2014-04-22 12:55:00,16.75,16.78,16.75,16.78,28000.0,15.2859,15.3132,15.2859,15.3132,28000.0
2014-04-22 13:00:00,16.78,16.78,16.75,16.76,24400.0,15.3132,15.3132,15.2859,15.295,24400.0
2014-04-22 13:05:00,16.76,16.77,16.75,16.77,31200.0,15.295,15.3041,15.2859,15.3041,31200.0
2014-04-22 13:10:00,16.77,16.77,16.75,16.76,16000.0,15.3041,15.3041,15.2859,15.295,16000.0
2014-04-22 13:15:00,16.76,16.78,16.75,16.76,30800.0,15.295,15.3132,15.2859,15.295,30800.0
2014-04-22 13:20:00,16.76,16.79,16.76,16.78,22800.0,15.295,15.3224,15.295,15.3132,22800.0
2014-04-22 13:25:00,16.78,16.78,16.78,16.78,4800.0,15.3132,15.3132,15.3132,15.3132,4800.0
2014-04-22 13:30:00,16.78,16.78,16.77,16.77,14000.0,15.3132,15.3132,15.3041,15.3041,14000.0
2014-04-22 13:35:00,16.77,16.81,16.77,16.8,97200.0,15.3041,15.3406,15.3041,15.3315,97200.0
2014-04-22 13:40:00,16.8,16.81,16.8,16.8,24800.0,15.3315,15.3406,15.3315,15.3315,24800.0
2014-04-22 13:45:00,16.8,16.8,16.78,16.8,78800.0,15.3315,15.3315,15.3132,15.3315,78800.0
2014-04-22 13:50:00,16.8,16.81,16.8,16.8,45600.0,15.3315,15.3406,15.3315,15.3315,45600.0
2014-04-22 13:55:00,16.8,16.8,16.79,16.79,21600.0,15.3315,15.3315,15.3224,15.3224,21600.0
2014-04-22 14:00:00,16.79,16.79,16.76,16.77,129600.0,15.3224,15.3224,15.295,15.3041,129600.0
2014-04-22 14:05:00,16.76,16.78,16.76,16.77,26000.0,15.295,15.3132,15.295,15.3041,26000.0
2014-04-22 14:10:00,16.77,16.77,16.76,16.76,25200.0,15.3041,15.3041,15.295,15.295,25200.0
2014-04-22 14:15:00,16.77,16.78,16.75,16.78,14000.0,15.3041,15.3132,15.2859,15.3132,14000.0
2014-04-22 14:20:00,16.77,16.78,16.77,16.78,20800.0,15.3041,15.3132,15.3041,15.3132,20800.0
2014-04-22 14:25:00,16.78,16.78,16.77,16.77,12000.0,15.3132,15.3132,15.3041,15.3041,12000.0
2014-04-22 14:30:00,16.77,16.79,16.77,16.78,23200.0,15.3041,15.3224,15.3041,15.3132,23200.0
2014-04-22 14:35:00,16.78,16.81,16.78,16.81,49200.0,15.3132,15.3406,15.3132,15.3406,49200.0
2014-04-22 14:40:00,16.81,16.81,16.79,16.79,21200.0,15.3406,15.3406,15.3224,15.3224,21200.0
2014-04-22 14:45:00,16.8,16.8,16.79,16.79,37600.0,15.3315,15.3315,15.3224,15.3224,37600.0
2014-04-22 14:50:00,16.79,16.8,16.79,16.8,26000.0,15.3224,15.3315,15.3224,15.3315,26000.0
2014-04-22 14:55:00,16.79,16.79,16.77,16.77,31600.0,15.3224,15.3224,15.3041,15.3041,31600.0
2014-04-22 15:00:00,16.76,16.78,16.75,16.75,28000.0,15.295,15.3132,15.2859,15.2859,28000.0
2014-04-22 15:05:00,16.75,16.75,16.73,16.73,110400.0,15.2859,15.2859,15.2676,15.2676,110400.0
2014-04-22 15:10:00,16.73,16.74,16.72,16.74,46800.0,15.2676,15.2767,15.2585,15.2767,46800.0
2014-04-22 15:15:00,16.74,16.74,16.72,16.72,47600.0,15.2767,15.2767,15.2585,15.2585,47600.0
2014-04-22 15:20:00,16.73,16.74,16.73,16.73,48800.0,15.2676,15.2767,15.2676,15.2676,48800.0
2014-04-22 15:25:00,16.73,16.74,16.71,16.71,45200.0,15.2676,15.2767,15.2494,15.2494,45200.0
2014-04-22 15:30:00,16.72,16.73,16.7,16.72,51600.0,15.2585,15.2676,15.2402,15.2585,51600.0
2014-04-22 15:35:00,16.72,16.72,16.7,16.71,36400.0,15.2585,15.2585,15.2402,15.2494,36400.0
2014-04-22 15:40:00,16.7,16.7,16.68,16.69,36400.0,15.2402,15.2402,15.222,15.2311,36400.0
2014-04-22 15:45:00,16.7,16.72,16.69,16.71,45600.0,15.2402,15.2585,15.2311,15.2494,45600.0
2014-04-22 15:50:00,16.72,16.73,16.71,16.71,51600.0,15.2585,15.2676,15.2494,15.2494,51600.0
2014-04-22 15:55:00,16.71,16.71,16.66,16.66,528400.0,15.2494,15.2494,15.2037,15.2037,528400.0
2014-04-23 09:30:00,16.65,16.66,16.61,16.64,48800.0,15.1946,15.2037,15.1581,15.1855,48800.0
2014-04-23 09:35:00,16.65,16.65,16.61,16.62,78400.0,15.1946,15.1946,15.1581,15.1672,78400.0
2014-04-23 09:40:00,16.64,16.68,16.61,16.63,137600.0,15.1855,15.222,15.1581,15.1763,137600.0
2014-04-23 09:45:00,16.61,16.61,16.57,16.58,64400.0,15.1581,15.1581,15.1216,15.1307,64400.0
2014-04-23 09:50:00,16.58,16.61,16.58,16.61,79200.0,15.1307,15.1581,15.1307,15.1581,79200.0
2014-04-23 09:55:00,16.6,16.62,16.6,16.61,56800.0,15.149,15.1672,15.149,15.1581,56800.0
2014-04-23 10:00:00,16.61,16.61,16.53,16.53,104000.0,15.1581,15.1581,15.0851,15.0851,104000.0
2014-04-23 10:05:00,16.53,16.57,16.52,16.54,84800.0,15.0851,15.1216,15.076,15.0942,84800.0
2014-04-23 10:10:00,16.54,16.59,16.53,16.57,50000.0,15.0942,15.1398,15.0851,15.1216,50000.0
2014-04-23 10:15:00,16.58,16.6,16.57,16.59,76800.0,15.1307,15.149,15.1216,15.1398,76800.0
2014-04-23 10:20:00,16.58,16.63,16.58,16.62,57200.0,15.1307,15.1763,15.1307,15.1672,57200.0
2014-04-23 10:25:00,16.61,16.64,16.61,16.63,40400.0,15.1581,15.1855,15.1581,15.1763,40400.0
2014-04-23 10:30:00,16.62,16.62,16.59,16.6,31600.0,15.1672,15.1672,15.1398,15.149,31600.0
2014-04-23 10:35:00,16.6,16.63,16.6,16.63,52000.0,15.149,15.1763,15.149,15.1763,52000.0
2014-04-23 10:40:00,16.63,16.68,16.63,16.67,235600.0,15.1763,15.222,15.1763,15.2129,235600.0
2014-04-23 10:45:00,16.67,16.68,16.65,16.65,75600.0,15.2129,15.222,15.1946,15.1946,75600.0
2014-04-23 10:50:00,16.65,16.67,16.64,16.64,18000.0,15.1946,15.2129,15.1855,15.1855,18000.0
2014-04-23 10:55:00,16.65,16.66,16.63,16.63,29200.0,15.1946,15.2037,15.1763,15.1763,29200.0
2014-04-23 11:00:00,16.63,16.66,16.63,16.63,16000.0,15.1763,15.2037,15.1763,15.1763,16000.0
2014-04-23 11:05:00,16.63,16.63,16.62,16.63,4800.0,15.1763,15.1763,15.1672,15.1763,4800.0
2014-04-23 11:10:00,16.62,16.62,16.57,16.57,38800.0,15.1672,15.1672,15.1216,15.1216,38800.0
2014-04-23 11:15:00,16.58,16.59,16.57,16.59,11200.0,15.1307,15.1398,15.1216,15.1398,11200.0
2014-04-23 11:20:00,16.58,16.59,16.55,16.56,10800.0,15.1307,15.1398,15.1033,15.1125,10800.0
2014-04-23 11:25:00,16.56,16.58,16.56,16.58,19600.0,15.1125,15.1307,15.1125,15.1307,19600.0
2014-04-23 11:30:00,16.58,16.64,16.58,16.61,59200.0,15.1307,15.1855,15.1307,15.1581,59200.0
2014-04-23 11:35:00,16.62,16.63,16.62,16.63,5600.0,15.1672,15.1763,15.1672,15.1763,5600.0
2014-04-23 11:40:00,16.64,16.64,16.62,16.62,5600.0,15.1855,15.1855,15.1672,15.1672,5600.0
2014-04-23 11:45:00,16.61,16.62,16.6,16.62,10800.0,15.1581,15.1672,15.149,15.1672,10800.0
2014-04-23 11:50:00,16.61,16.65,16.61,16.65,32400.0,15.1581,15.1946,15.1581,15.1946,32400.0
2014-04-23 11:55:00,16.65,16.66,16.64,16.65,64400.0,15.1946,15.2037,15.1855,15.1946,64400.0
2014-04-23 12:00:00,16.65,16.65,16.63,16.63,18400.0,15.1946,15.1946,15.1763,15.1763,18400.0
2014-04-23 12:05:00,16.63,16.63,16.6,16.61,14400.0,15.1763,15.1763,15.149,15.1581,14400.0
2014-04-23 12:10:00,16.61,16.61,16.6,16.61,2400.0,15.1581,15.1581,15.149,15.1581,2400.0
2014-04-23 12:15:00,16.61,16.61,16.6,16.6,9600.0,15.1581,15.1581,15.149,15.149,9600.0
2014-04-23 12:20:00,16.59,16.61,16.59,16.6,17600.0,15.1398,15.1581,15.1398,15.149,17600.0
2014-04-23 12:25:00,16.6,16.6,16.58,16.58,7600.0,15.149,15.149,15.1307,15.1307,7600.0
2014-04-23 12:30:00,16.6,16.61,16.6,16.61,48800.0,15.149,15.1581,15.149,15.1581,48800.0
2014-04-23 12:35:00,16.62,16.64,16.62,16.63,10000.0,15.1672,15.1855,15.1672,15.1763,10000.0
2014-04-23 12:40:00,16.64,16.64,16.63,16.64,6400.0,15.1855,15.1855,15.1763,15.1855,6400.0
2014-04-23 12:45:00,16.64,16.65,16.64,16.64,60800.0,15.1855,15.1946,15.1855,15.1855,60800.0
2014-04-23 12:50:00,16.64,16.65,16.64,16.64,8000.0,15.1855,15.1946,15.1855,15.1855,8000.0
2014-04-23 12:55:00,16.64,16.64,16.63,16.64,9600.0,15.1855,15.1855,15.1763,15.1855,9600.0
2014-04-23 13:00:00,16.63,16.64,16.63,16.64,51200.0,15.1763,15.1855,15.1763,15.1855,51200.0
2014-04-23 13:05:00,16.64,16.64,16.61,16.63,13600.0,15.1855,15.1855,15.1581,15.1763,13600.0
2014-04-23 13:10:00,16.62,16.63,16.61,16.61,18400.0,15.1672,15.1763,15.1581,15.1581,18400.0
2014-04-23 13:15:00,16.61,16.61,16.6,16.61,34800.0,15.1581,15.1581,15.149,15.1581,34800.0
2014-04-23 13:20:00,16.62,16.62,16.61,16.61,40400.0,15.1672,15.1672,15.1581,15.1581,40400.0
2014-04-23 13:25:00,16.62,16.64,16.62,16.63,7200.0,15.1672,15.1855,15.1672,15.1763,7200.0
2014-04-23 13:30:00,16.63,16.64,16.62,16.63,8400.0,15.1763,15.1855,15.1672,15.1763,8400.0
2014-04-23 13:35:00,16.61,16.61,16.58,16.59,12400.0,15.1581,15.1581,15.1307,15.1398,12400.0
2014-04-23 13:40:00,16.59,16.61,16.58,16.6,8000.0,15.1398,15.1581,15.1307,15.149,8000.0
2014-04-23 13:45:00,16.6,16.6,16.57,16.59,40000.0,15.149,15.149,15.1216,15.1398,40000.0
2014-04-23 13:50:00,16.59,16.61,16.59,16.61,27600.0,15.1398,15.1581,15.1398,15.1581,27600.0
2014-04-23 13:55:00,16.6,16.6,16.59,16.59,4800.0,15.149,15.149,15.1398,15.1398,4800.0
2014-04-23 14:00:00,16.59,16.59,16.57,16.59,18000.0,15.1398,15.1398,15.1216,15.1398,18000.0
2014-04-23 14:05:00,16.58,16.6,16.57,16.6,30400.0,15.1307,15.149,15.1216,15.149,30400.0
2014-04-23 14:10:00,16.59,16.59,16.57,16.57,2000.0,15.1398,15.1398,15.1216,15.1216,2000.0
2014-04-23 14:15:00,16.57,16.57,16.55,16.55,46800.0,15.1216,15.1216,15.1033,15.1033,46800.0
2014-04-23 14:20:00,16.55,16.56,16.55,16.56,12000.0,15.1033,15.1125,15.1033,15.1125,12000.0
2014-04-23 14:25:00,16.56,16.59,16.56,16.59,11200.0,15.1125,15.1398,15.1125,15.1398,11200.0
2014-04-23 14:30:00,16.58,16.58,16.56,16.57,15200.0,15.1307,15.1307,15.1125,15.1216,15200.0
2014-04-23 14:35:00,16.57,16.57,16.55,16.55,1600.0,15.1216,15.1216,15.1033,15.1033,1600.0
2014-04-23 14:40:00,16.55,16.56,16.55,16.55,11200.0,15.1033,15.1125,15.1033,15.1033,11200.0
2014-04-23 14:45:00,16.54,16.55,16.54,16.54,28000.0,15.0942,15.1033,15.0942,15.0942,28000.0
2014-04-23 14:50:00,16.54,16.58,16.54,16.58,42400.0,15.0942,15.1307,15.0942,15.1307,42400.0
2014-04-23 14:55:00,16.58,16.6,16.58,16.59,24000.0,15.1307,15.149,15.1307,15.1398,24000.0
2014-04-23 15:00:00,16.58,16.59,16.57,16.58,4400.0,15.1307,15.1398,15.1216,15.1307,4400.0
2014-04-23 15:05:00,16.58,16.61,16.58,16.61,18400.0,15.1307,15.1581,15.1307,15.1581,18400.0
2014-04-23 15:10:00,16.6,16.61,16.6,16.61,6800.0,15.149,15.1581,15.149,15.1581,6800.0
2014-04-23 15:15:00,16.61,16.61,16.59,16.59,13200.0,15.1581,15.1581,15.1398,15.1398,13200.0
2014-04-23 15:20:00,16.59,16.61,16.59,16.61,38000.0,15.1398,15.1581,15.1398,15.1581,38000.0
2014-04-23 15:25:00,16.6,16.6,16.58,16.58,21200.0,15.149,15.149,15.1307,15.1307,21200.0
2014-04-23 15:30:00,16.58,16.6,16.58,16.58,55600.0,15.1307,15.149,15.1307,15.1307,55600.0
2014-04-23 15:35:00,16.57,16.6,16.57,16.6,70800.0,15.1216,15.149,15.1216,15.149,70800.0
2014-04-23 15:40:00,16.6,16.6,16.58,16.59,25200.0,15.149,15.149,15.1307,15.1398,25200.0
2014-04-23 15:45:00,16.59,16.59,16.56,16.59,42400.0,15.1398,15.1398,15.1125,15.1398,42400.0
2014-04-23 15:50:00,16.59,16.6,16.59,16.59,49200.0,15.1398,15.149,15.1398,15.1398,49200.0
2014-04-23 15:55:00,16.59,16.6,16.56,16.57,163600.0,15.1398,15.149,15.1125,15.1216,163600.0
2014-04-24 09:30:00,16.81,16.81,16.75,16.76,244400.0,15.3406,15.3406,15.2859,15.295,244400.0
2014-04-24 09:35:00,16.76,16.76,16.68,16.69,105200.0,15.295,15.295,15.222,15.2311,105200.0
2014-04-24 09:40:00,16.68,16.69,16.61,16.61,115600.0,15.222,15.2311,15.1581,15.1581,115600.0
2014-04-24 09:45:00,16.59,16.61,16.46,16.5,196000.0,15.1398,15.1581,15.0212,15.0577,196000.0
2014-04-24 09:50:00,16.5,16.58,16.48,16.57,176400.0,15.0577,15.1307,15.0395,15.1216,176400.0
2014-04-24 09:55:00,16.58,16.6,16.55,16.56,234000.0,15.1307,15.149,15.1033,15.1125,234000.0
2014-04-24 10:00:00,16.56,16.56,16.48,16.52,185200.0,15.1125,15.1125,15.0395,15.076,185200.0
2014-04-24 10:05:00,16.51,16.54,16.43,16.46,215200.0,15.0668,15.0942,14.9938,15.0212,215200.0
2014-04-24 10:10:00,16.45,16.54,16.44,16.54,111600.0,15.0121,15.0942,15.003,15.0942,111600.0
2014-04-24 10:15:00,16.53,16.6,16.52,16.58,116800.0,15.0851,15.149,15.076,15.1307,116800.0
2014-04-24 10:20:00,16.6,16.61,16.57,16.6,64800.0,15.149,15.1581,15.1216,15.149,64800.0
2014-04-24 10:25:00,16.6,16.64,16.57,16.64,157200.0,15.149,15.1855,15.1216,15.1855,157200.0
2014-04-24 10:30:00,16.63,16.66,16.6,16.61,66000.0,15.1763,15.2037,15.149,15.1581,66000.0
2014-04-24 10:35:00,16.61,16.65,16.61,16.63,53600.0,15.1581,15.1946,15.1581,15.1763,53600.0
2014-04-24 10:40:00,16.63,16.65,16.6,16.61,80000.0,15.1763,15.1946,15.149,15.1581,80000.0
2014-04-24 10:45:00,16.61,16.64,16.58,16.59,59600.0,15.1581,15.1855,15.1307,15.1398,59600.0
2014-04-24 10:50:00,16.58,16.59,16.56,16.57,65600.0,15.1307,15.1398,15.1125,15.1216,65600.0
2014-04-24 10:55:00,16.58,16.61,16.56,16.61,35200.0,15.1307,15.1581,15.1125,15.1581,35200.0
2014-04-24 11:00:00,16.61,16.63,16.59,16.63,52800.0,15.1581,15.1763,15.1398,15.1763,52800.0
2014-04-24 11:05:00,16.63,16.68,16.62,16.67,136000.0,15.1763,15.222,15.1672,15.2129,136000.0
2014-04-24 11:10:00,16.68,16.72,16.68,16.7,88000.0,15.222,15.2585,15.222,15.2402,88000.0
2014-04-24 11:15:00,16.71,16.74,16.7,16.73,35600.0,15.2494,15.2767,15.2402,15.2676,35600.0
2014-04-24 11:20:00,16.73,16.76,16.73,16.74,61200.0,15.2676,15.295,15.2676,15.2767,61200.0
2014-04-24 11:25:00,16.74,16.75,16.71,16.73,34400.0,15.2767,15.2859,15.2494,15.2676,34400.0
2014-04-24 11:30:00,16.74,16.76,16.74,16.76,16400.0,15.2767,15.295,15.2767,15.295,16400.0
2014-04-24 11:35:00,16.76,16.78,16.75,16.78,93600.0,15.295,15.3132,15.2859,15.3132,93600.0
2014-04-24 11:40:00,16.78,16.78,16.74,16.75,43600.0,15.3132,15.3132,15.2767,15.2859,43600.0
2014-04-24 11:45:00,16.75,16.75,16.73,16.75,63200.0,15.2859,15.2859,15.2676,15.2859,63200.0
2014-04-24 11:50:00,16.73,16.73,16.71,16.73,34800.0,15.2676,15.2676,15.2494,15.2676,34800.0
2014-04-24 11:55:00,16.72,16.74,16.71,16.73,11600.0,15.2585,15.2767,15.2494,15.2676,11600.0
2014-04-24 12:00:00,16.75,16.76,16.74,16.74,22000.0,15.2859,15.295,15.2767,15.2767,22000.0
2014-04-24 12:05:00,16.74,16.76,16.74,16.75,18000.0,15.2767,15.295,15.2767,15.2859,18000.0
2014-04-24 12:10:00,16.73,16.73,16.71,16.71,11600.0,15.2676,15.2676,15.2494,15.2494,11600.0
2014-04-24 12:15:00,16.71,16.71,16.7,16.71,12000.0,15.2494,15.2494,15.2402,15.2494,12000.0
2014-04-24 12:20:00,16.7,16.73,16.69,16.71,28400.0,15.2402,15.2676,15.2311,15.2494,28400.0
2014-04-24 12:25:00,16.71,16.71,16.7,16.7,3600.0,15.2494,15.2494,15.2402,15.2402,3600.0
2014-04-24 12:30:00,16.71,16.72,16.71,16.72,43200.0,15.2494,15.2585,15.2494,15.2585,43200.0
2014-04-24 12:35:00,16.73,16.74,16.73,16.73,33600.0,15.2676,15.2767,15.2676,15.2676,33600.0
2014-04-24 12:40:00,16.72,16.72,16.71,16.72,2800.0,15.2585,15.2585,15.2494,15.2585,2800.0
2014-04-24 12:45:00,16.71,16.72,16.71,16.71,33200.0,15.2494,15.2585,15.2494,15.2494,33200.0
2014-04-24 12:50:00,16.71,16.71,16.7,16.71,11200.0,15.2494,15.2494,15.2402,15.2494,11200.0
2014-04-24 12:55:00,16.72,16.75,16.72,16.75,17200.0,15.2585,15.2859,15.2585,15.2859,17200.0
2014-04-24 13:00:00,16.75,16.76,16.73,16.73,22800.0,15.2859,15.295,15.2676,15.2676,22800.0
2014-04-24 13:05:00,16.73,16.74,16.73,16.73,18800.0,15.2676,15.2767,15.2676,15.2676,18800.0
2014-04-24 13:10:00,16.73,16.74,16.73,16.73,6800.0,15.2676,15.2767,15.2676,15.2676,6800.0
2014-04-24 13:15:00,16.74,16.74,16.73,16.74,31200.0,15.2767,15.2767,15.2676,15.2767,31200.0
2014-04-24 13:20:00,16.74,16.74,16.74,16.74,6800.0,15.2767,15.2767,15.2767,15.2767,6800.0
2014-04-24 13:25:00,16.74,16.74,16.72,16.72,36800.0,15.2767,15.2767,15.2585,15.2585,36800.0
2014-04-24 13:30:00,16.72,16.72,16.7,16.7,101600.0,15.2585,15.2585,15.2402,15.2402,101600.0
2014-04-24 13:35:00,16.7,16.7,16.62,16.62,64800.0,15.2402,15.2402,15.1672,15.1672,64800.0
2014-04-24 13:40:00,16.62,16.64,16.61,16.64,22000.0,15.1672,15.1855,15.1581,15.1855,22000.0
2014-04-24 13:45:00,16.65,16.65,16.59,16.6,78800.0,15.1946,15.1946,15.1398,15.149,78800.0
2014-04-24 13:50:00,16.61,16.63,16.6,16.6,32400.0,15.1581,15.1763,15.149,15.149,32400.0
2014-04-24 13:55:00,16.61,16.61,16.56,16.57,38400.0,15.1581,15.1581,15.1125,15.1216,38400.0
2014-04-24 14:00:00,16.58,16.61,16.58,16.61,17600.0,15.1307,15.1581,15.1307,15.1581,17600.0
2014-04-24 14:05:00,16.61,16.64,16.59,16.59,34400.0,15.1581,15.1855,15.1398,15.1398,34400.0
2014-04-24 14:10:00,16.58,16.6,16.56,16.6,40000.0,15.1307,15.149,15.1125,15.149,40000.0
2014-04-24 14:15:00,16.6,16.63,16.59,16.6,35200.0,15.149,15.1763,15.1398,15.149,35200.0
2014-04-24 14:20:00,16.59,16.6,16.58,16.59,7200.0,15.1398,15.149,15.1307,15.1398,7200.0
2014-04-24 14:25:00,16.6,16.61,16.59,16.61,16000.0,15.149,15.1581,15.1398,15.1581,16000.0
2014-04-24 14:30:00,16.59,16.63,16.59,16.63,18800.0,15.1398,15.1763,15.1398,15.1763,18800.0
2014-04-24 14:35:00,16.64,16.66,16.63,16.66,35200.0,15.1855,15.2037,15.1763,15.2037,35200.0
2014-04-24 14:40:00,16.66,16.66,16.62,16.62,32000.0,15.2037,15.2037,15.1672,15.1672,32000.0
2014-04-24 14:45:00,16.62,16.64,16.62,16.64,8000.0,15.1672,15.1855,15.1672,15.1855,8000.0
2014-04-24 14:50:00,16.63,16.63,16.61,16.62,52400.0,15.1763,15.1763,15.1581,15.1672,52400.0
2014-04-24 14:55:00,16.61,16.63,16.61,16.63,40400.0,15.1581,15.1763,15.1581,15.1763,40400.0
2014-04-24 15:00:00,16.64,16.68,16.64,16.68,37600.0,15.1855,15.222,15.1855,15.222,37600.0
2014-04-24 15:05:00,16.68,16.69,16.67,16.68,26000.0,15.222,15.2311,15.2129,15.222,26000.0
2014-04-24 15:10:00,16.67,16.67,16.66,16.67,5600.0,15.2129,15.2129,15.2037,15.2129,5600.0
2014-04-24 15:15:00,16.68,16.68,16.66,16.66,34000.0,15.222,15.222,15.2037,15.2037,34000.0
2014-04-24 15:20:00,16.66,16.67,16.65,16.67,35200.0,15.2037,15.2129,15.1946,15.2129,35200.0
2014-04-24 15:25:00,16.69,16.69,16.65,16.65,24400.0,15.2311,15.2311,15.1946,15.1946,24400.0
2014-04-24 15:30:00,16.66,16.68,16.62,16.62,68000.0,15.2037,15.222,15.1672,15.1672,68000.0
2014-04-24 15:35:00,16.63,16.65,16.62,16.65,48400.0,15.1763,15.1946,15.1672,15.1946,48400.0
2014-04-24 15:40:00,16.65,16.67,16.64,16.64,52800.0,15.1946,15.2129,15.1855,15.1855,52800.0
2014-04-24 15:45:00,16.65,16.65,16.63,16.64,52400.0,15.1946,15.1946,15.1763,15.1855,52400.0
2014-04-24 15:50:00,16.65,16.66,16.63,16.65,105200.0,15.1946,15.2037,15.1763,15.1946,105200.0
2014-04-24 15:55:00,16.65,16.66,16.63,16.66,297600.0,15.1946,15.2037,15.1763,15.2037,297600.0
2014-04-25 09:30:00,16.48,16.53,16.47,16.47,218000.0,15.0395,15.0851,15.0303,15.0303,218000.0
2014-04-25 09:35:00,16.46,16.48,16.42,16.43,112000.0,15.0212,15.0395,14.9847,14.9938,112000.0
2014-04-25 09:40:00,16.43,16.48,16.43,16.47,87200.0,14.9938,15.0395,14.9938,15.0303,87200.0
2014-04-25 09:45:00,16.47,16.48,16.38,16.39,177200.0,15.0303,15.0395,14.9482,14.9573,177200.0
2014-04-25 09:50:00,16.38,16.43,16.36,16.42,96400.0,14.9482,14.9938,14.9299,14.9847,96400.0
2014-04-25 09:55:00,16.44,16.44,16.37,16.39,58800.0,15.003,15.003,14.9391,14.9573,58800.0
2014-04-25 10:00:00,16.39,16.39,16.34,16.37,155200.0,14.9573,14.9573,14.9117,14.9391,155200.0
2014-04-25 10:05:00,16.37,16.43,16.36,16.42,69200.0,14.9391,14.9938,14.9299,14.9847,69200.0
2014-04-25 10:10:00,16.41,16.44,16.4,16.41,62400.0,14.9756,15.003,14.9665,14.9756,62400.0
2014-04-25 10:15:00,16.41,16.47,16.41,16.45,62800.0,14.9756,15.0303,14.9756,15.0121,62800.0
2014-04-25 10:20:00,16.46,16.46,16.43,16.43,9200.0,15.0212,15.0212,14.9938,14.9938,9200.0
2014-04-25 10:25:00,16.42,16.42,16.4,16.4,14000.0,14.9847,14.9847,14.9665,14.9665,14000.0
2014-04-25 10:30:00,16.38,16.38,16.35,16.36,45200.0,14.9482,14.9482,14.9208,14.9299,45200.0
2014-04-25 10:35:00,16.35,16.35,16.28,16.32,84400.0,14.9208,14.9208,14.8569,14.8934,84400.0
2014-04-25 10:40:00,16.31,16.31,16.29,16.31,18800.0,14.8843,14.8843,14.8661,14.8843,18800.0
2014-04-25 10:45:00,16.31,16.33,16.29,16.29,42000.0,14.8843,14.9026,14.8661,14.8661,42000.0
2014-04-25 10:50:00,16.29,16.32,16.25,16.26,71200.0,14.8661,14.8934,14.8296,14.8387,71200.0
2014-04-25 10:55:00,16.25,16.29,16.25,16.26,70000.0,14.8296,14.8661,14.8296,14.8387,70000.0
2014-04-25 11:00:00,16.26,16.26,16.25,16.25,16400.0,14.8387,14.8387,14.8296,14.8296,16400.0
2014-04-25 11:05:00,16.24,16.24,16.19,16.21,74000.0,14.8204,14.8204,14.7748,14.7931,74000.0
2014-04-25 11:10:00,16.21,16.25,16.19,16.24,168000.0,14.7931,14.8296,14.7748,14.8204,168000.0
2014-04-25 11:15:00,16.24,16.27,16.23,16.27,100000.0,14.8204,14.8478,14.8113,14.8478,100000.0
2014-04-25 11:20:00,16.26,16.28,16.25,16.27,21600.0,14.8387,14.8569,14.8296,14.8478,21600.0
2014-04-25 11:25:00,16.27,16.32,16.27,16.31,46000.0,14.8478,14.8934,14.8478,14.8843,46000.0
2014-04-25 11:30:00,16.32,16.33,16.3,16.31,24800.0,14.8934,14.9026,14.8752,14.8843,24800.0
2014-04-25 11:35:00,16.31,16.33,16.31,16.32,66400.0,14.8843,14.9026,14.8843,14.8934,66400.0
2014-04-25 11:40:00,16.33,16.33,16.28,16.3,39200.0,14.9026,14.9026,14.8569,14.8752,39200.0
2014-04-25 11:45:00,16.3,16.31,16.28,16.3,48000.0,14.8752,14.8843,14.8569,14.8752,48000.0
2014-04-25 11:50:00,16.3,16.38,16.3,16.38,87200.0,14.8752,14.9482,14.8752,14.9482,87200.0
2014-04-25 11:55:00,16.38,16.38,16.34,16.34,37200.0,14.9482,14.9482,14.9117,14.9117,37200.0
2014-04-25 12:00:00,16.35,16.36,16.32,16.33,22400.0,14.9208,14.9299,14.8934,14.9026,22400.0
2014-04-25 12:05:00,16.32,16.36,16.32,16.35,23600.0,14.8934,14.9299,14.8934,14.9208,23600.0
2014-04-25 12:10:00,16.35,16.39,16.35,16.36,17600.0,14.9208,14.9573,14.9208,14.9299,17600.0
2014-04-25 12:15:00,16.37,16.37,16.36,16.36,22400.0,14.9391,14.9391,14.9299,14.9299,22400.0
2014-04-25 12:20:00,16.35,16.35,16.34,16.35,16400.0,14.9208,14.9208,14.9117,14.9208,16400.0
2014-04-25 12:25:00,16.34,16.36,16.34,16.36,3600.0,14.9117,14.9299,14.9117,14.9299,3600.0
2014-04-25 12:30:00,16.36,16.36,16.35,16.36,2800.0,14.9299,14.9299,14.9208,14.9299,2800.0
2014-04-25 12:35:00,16.35,16.35,16.31,16.32,28000.0,14.9208,14.9208,14.8843,14.8934,28000.0
2014-04-25 12:40:00,16.33,16.33,16.31,16.32,16400.0,14.9026,14.9026,14.8843,14.8934,16400.0
2014-04-25 12:45:00,16.33,16.33,16.3,16.3,28000.0,14.9026,14.9026,14.8752,14.8752,28000.0
2014-04-25 12:50:00,16.3,16.31,16.29,16.31,32400.0,14.8752,14.8843,14.8661,14.8843,32400.0
2014-04-25 12:55:00,16.3,16.3,16.3,16.3,3600.0,14.8752,14.8752,14.8752,14.8752,3600.0
2014-04-25 13:00:00,16.3,16.3,16.25,16.25,54800.0,14.8752,14.8752,14.8296,14.8296,54800.0
2014-04-25 13:05:00,16.25,16.27,16.24,16.27,14400.0,14.8296,14.8478,14.8204,14.8478,14400.0
2014-04-25 13:10:00,16.26,16.26,16.25,16.26,18400.0,14.8387,14.8387,14.8296,14.8387,18400.0
2014-04-25 13:15:00,16.25,16.26,16.23,16.25,21600.0,14.8296,14.8387,14.8113,14.8296,21600.0
2014-04-25 13:20:00,16.25,16.25,16.25,16.25,12800.0,14.8296,14.8296,14.8296,14.8296,12800.0
2014-04-25 13:25:00,16.27,16.29,16.27,16.28,27200.0,14.8478,14.8661,14.8478,14.8569,27200.0
2014-04-25 13:30:00,16.27,16.27,16.23,16.23,14000.0,14.8478,14.8478,14.8113,14.8113,14000.0
2014-04-25 13:35:00,16.23,16.24,16.22,16.23,56400.0,14.8113,14.8204,14.8022,14.8113,56400.0
2014-04-25 13:40:00,16.23,16.27,16.23,16.27,24000.0,14.8113,14.8478,14.8113,14.8478,24000.0
2014-04-25 13:45:00,16.27,16.3,16.27,16.27,19600.0,14.8478,14.8752,14.8478,14.8478,19600.0
2014-04-25 13:50:00,16.27,16.28,16.25,16.26,37200.0,14.8478,14.8569,14.8296,14.8387,37200.0
2014-04-25 13:55:00,16.27,16.28,16.26,16.27,38400.0,14.8478,14.8569,14.8387,14.8478,38400.0
2014-04-25 14:00:00,16.27,16.27,16.21,16.22,32000.0,14.8478,14.8478,14.7931,14.8022,32000.0
2014-04-25 14:05:00,16.22,16.24,16.22,16.24,22800.0,14.8022,14.8204,14.8022,14.8204,22800.0
2014-04-25 14:10:00,16.22,16.22,16.19,16.2,60000.0,14.8022,14.8022,14.7748,14.7839,60000.0
2014-04-25 14:15:00,16.2,16.2,16.17,16.18,91200.0,14.7839,14.7839,14.7566,14.7657,91200.0
2014-04-25 14:20:00,16.18,16.18,16.16,16.18,28400.0,14.7657,14.7657,14.7474,14.7657,28400.0
2014-04-25 14:25:00,16.19,16.21,16.17,16.18,26800.0,14.7748,14.7931,14.7566,14.7657,26800.0
2014-04-25 14:30:00,16.17,16.18,16.14,16.17,77600.0,14.7566,14.7657,14.7292,14.7566,77600.0
2014-04-25 14:35:00,16.2,16.25,16.19,16.24,86000.0,14.7839,14.8296,14.7748,14.8204,86000.0
2014-04-25 14:40:00,16.24,16.24,16.21,16.21,14000.0,14.8204,14.8204,14.7931,14.7931,14000.0
2014-04-25 14:45:00,16.21,16.22,16.21,16.22,25600.0,14.7931,14.8022,14.7931,14.8022,25600.0
2014-04-25 14:50:00,16.22,16.25,16.22,16.25,18800.0,14.8022,14.8296,14.8022,14.8296,18800.0
2014-04-25 14:55:00,16.23,16.23,16.19,16.2,8400.0,14.8113,14.8113,14.7748,14.7839,8400.0
2014-04-25 15:00:00,16.2,16.24,16.2,16.24,27600.0,14.7839,14.8204,14.7839,14.8204,27600.0
2014-04-25 15:05:00,16.24,16.25,16.22,16.23,56400.0,14.8204,14.8296,14.8022,14.8113,56400.0
2014-04-25 15:10:00,16.22,16.22,16.2,16.2,9200.0,14.8022,14.8022,14.7839,14.7839,9200.0
2014-04-25 15:15:00,16.21,16.23,16.18,16.22,43200.0,14.7931,14.8113,14.7657,14.8022,43200.0
2014-04-25 15:20:00,16.21,16.24,16.21,16.22,14000.0,14.7931,14.8204,14.7931,14.8022,14000.0
2014-04-25 15:25:00,16.23,16.28,16.23,16.27,77600.0,14.8113,14.8569,14.8113,14.8478,77600.0
2014-04-25 15:30:00,16.27,16.3,16.25,16.25,68800.0,14.8478,14.8752,14.8296,14.8296,68800.0
2014-04-25 15:35:00,16.26,16.27,16.25,16.25,36000.0,14.8387,14.8478,14.8296,14.8296,36000.0
2014-04-25 15:40:00,16.25,16.29,16.24,16.28,66800.0,14.8296,14.8661,14.8204,14.8569,66800.0
2014-04-25 15:45:00,16.28,16.32,16.27,16.3,62400.0,14.8569,14.8934,14.8478,14.8752,62400.0
2014-04-25 15:50:00,16.29,16.29,16.27,16.28,59600.0,14.8661,14.8661,14.8478,14.8569,59600.0
2014-04-25 15:55:00,16.28,16.28,16.22,16.25,229600.0,14.8569,14.8569,14.8022,14.8296,229600.0
2014-04-28 09:30:00,16.44,16.49,16.44,16.44,254000.0,15.003,15.0486,15.003,15.003,254000.0
2014-04-28 09:35:00,16.43,16.44,16.35,16.35,85600.0,14.9938,15.003,14.9208,14.9208,85600.0
2014-04-28 09:40:00,16.36,16.36,16.32,16.33,43200.0,14.9299,14.9299,14.8934,14.9026,43200.0
2014-04-28 09:45:00,16.33,16.35,16.28,16.28,74400.0,14.9026,14.9208,14.8569,14.8569,74400.0
2014-04-28 09:50:00,16.29,16.41,16.29,16.4,119600.0,14.8661,14.9756,14.8661,14.9665,119600.0
2014-04-28 09:55:00,16.4,16.43,16.39,16.42,67600.0,14.9665,14.9938,14.9573,14.9847,67600.0
2014-04-28 10:00:00,16.42,16.48,16.41,16.42,85200.0,14.9847,15.0395,14.9756,14.9847,85200.0
2014-04-28 10:05:00,16.42,16.46,16.4,16.46,46800.0,14.9847,15.0212,14.9665,15.0212,46800.0
2014-04-28 10:10:00,16.44,16.5,16.43,16.5,55600.0,15.003,15.0577,14.9938,15.0577,55600.0
2014-04-28 10:15:00,16.5,16.56,16.5,16.55,535200.0,15.0577,15.1125,15.0577,15.1033,535200.0
2014-04-28 10:20:00,16.56,16.59,16.56,16.57,143600.0,15.1125,15.1398,15.1125,15.1216,143600.0
2014-04-28 10:25:00,16.58,16.6,16.55,16.56,78800.0,15.1307,15.149,15.1033,15.1125,78800.0
2014-04-28 10:30:00,16.58,16.61,16.58,16.6,166400.0,15.1307,15.1581,15.1307,15.149,166400.0
2014-04-28 10:35:00,16.61,16.61,16.55,16.56,38000.0,15.1581,15.1581,15.1033,15.1125,38000.0
2014-04-28 10:40:00,16.57,16.58,16.55,16.58,41600.0,15.1216,15.1307,15.1033,15.1307,41600.0
2014-04-28 10:45:00,16.57,16.57,16.52,16.52,75200.0,15.1216,15.1216,15.076,15.076,75200.0
2014-04-28 10:50:00,16.52,16.54,16.48,16.48,94800.0,15.076,15.0942,15.0395,15.0395,94800.0
2014-04-28 10:55:00,16.48,16.5,16.48,16.5,49200.0,15.0395,15.0577,15.0395,15.0577,49200.0
2014-04-28 11:00:00,16.49,16.53,16.49,16.52,53600.0,15.0486,15.0851,15.0486,15.076,53600.0
2014-04-28 11:05:00,16.52,16.53,16.49,16.5,18000.0,15.076,15.0851,15.0486,15.0577,18000.0
2014-04-28 11:10:00,16.49,16.49,16.41,16.41,87600.0,15.0486,15.0486,14.9756,14.9756,87600.0
2014-04-28 11:15:00,16.41,16.42,16.39,16.41,30400.0,14.9756,14.9847,14.9573,14.9756,30400.0
2014-04-28 11:20:00,16.4,16.4,16.34,16.35,60000.0,14.9665,14.9665,14.9117,14.9208,60000.0
2014-04-28 11:25:00,16.34,16.36,16.31,16.31,64800.0,14.9117,14.9299,14.8843,14.8843,64800.0
2014-04-28 11:30:00,16.31,16.35,16.31,16.33,54800.0,14.8843,14.9208,14.8843,14.9026,54800.0
2014-04-28 11:35:00,16.33,16.39,16.33,16.37,107600.0,14.9026,14.9573,14.9026,14.9391,107600.0
2014-04-28 11:40:00,16.36,16.37,16.32,16.34,45600.0,14.9299,14.9391,14.8934,14.9117,45600.0
2014-04-28 11:45:00,16.33,16.36,16.32,16.35,26400.0,14.9026,14.9299,14.8934,14.9208,26400.0
2014-04-28 11:50:00,16.35,16.38,16.31,16.32,68400.0,14.9208,14.9482,14.8843,14.8934,68400.0
2014-04-28 11:55:00,16.3,16.3,16.21,16.22,74400.0,14.8752,14.8752,14.7931,14.8022,74400.0
2014-04-28 12:00:00,16.22,16.25,16.21,16.25,43200.0,14.8022,14.8296,14.7931,14.8296,43200.0
2014-04-28 12:05:00,16.25,16.25,16.2,16.2,40800.0,14.8296,14.8296,14.7839,14.7839,40800.0
2014-04-28 12:10:00,16.21,16.28,16.21,16.27,91600.0,14.7931,14.8569,14.7931,14.8478,91600.0
2014-04-28 12:15:00,16.27,16.29,16.27,16.29,41200.0,14.8478,14.8661,14.8478,14.8661,41200.0
2014-04-28 12:20:00,16.29,16.29,16.25,16.25,30400.0,14.8661,14.8661,14.8296,14.8296,30400.0
2014-04-28 12:25:00,16.25,16.28,16.25,16.28,23200.0,14.8296,14.8569,14.8296,14.8569,23200.0
2014-04-28 12:30:00,16.28,16.3,16.26,16.29,63600.0,14.8569,14.8752,14.8387,14.8661,63600.0
2014-04-28 12:35:00,16.29,16.29,16.24,16.24,24800.0,14.8661,14.8661,14.8204,14.8204,24800.0
2014-04-28 12:40:00,16.24,16.29,16.23,16.25,54400.0,14.8204,14.8661,14.8113,14.8296,54400.0
2014-04-28 12:45:00,16.25,16.28,16.25,16.28,61200.0,14.8296,14.8569,14.8296,14.8569,61200.0
2014-04-28 12:50:00,16.27,16.27,16.23,16.24,14400.0,14.8478,14.8478,14.8113,14.8204,14400.0
2014-04-28 12:55:00,16.24,16.24,16.22,16.23,40800.0,14.8204,14.8204,14.8022,14.8113,40800.0
2014-04-28 13:00:00,16.21,16.21,16.14,16.14,105600.0,14.7931,14.7931,14.7292,14.7292,105600.0
2014-04-28 13:05:00,16.14,16.14,16.09,16.09,92000.0,14.7292,14.7292,14.6836,14.6836,92000.0
2014-04-28 13:10:00,16.1,16.12,16.04,16.05,156000.0,14.6927,14.7109,14.6379,14.647,156000.0
2014-04-28 13:15:00,16.04,16.05,16.01,16.03,62000.0,14.6379,14.647,14.6105,14.6288,62000.0
2014-04-28 13:20:00,16.03,16.03,15.94,15.97,262000.0,14.6288,14.6288,14.5467,14.574,262000.0
2014-04-28 13:25:00,15.96,16.01,15.96,15.99,180800.0,14.5649,14.6105,14.5649,14.5923,180800.0
2014-04-28 13:30:00,15.99,16.01,15.9,15.93,136400.0,14.5923,14.6105,14.5102,14.5375,136400.0
2014-04-28 13:35:00,15.93,15.98,15.91,15.97,114000.0,14.5375,14.5832,14.5193,14.574,114000.0
2014-04-28 13:40:00,15.96,15.99,15.96,15.98,155600.0,14.5649,14.5923,14.5649,14.5832,155600.0
2014-04-28 13:45:00,15.98,16.0,15.95,16.0,60000.0,14.5832,14.6014,14.5558,14.6014,60000.0
2014-04-28 13:50:00,16.01,16.07,16.01,16.04,149600.0,14.6105,14.6653,14.6105,14.6379,149600.0
2014-04-28 13:55:00,16.04,16.06,15.99,16.02,54800.0,14.6379,14.6562,14.5923,14.6197,54800.0
2014-04-28 14:00:00,16.02,16.02,15.96,15.99,90400.0,14.6197,14.6197,14.5649,14.5923,90400.0
2014-04-28 14:05:00,15.98,16.02,15.95,16.02,86800.0,14.5832,14.6197,14.5558,14.6197,86800.0
2014-04-28 14:10:00,16.04,16.1,16.03,16.09,184000.0,14.6379,14.6927,14.6288,14.6836,184000.0
2014-04-28 14:15:00,16.09,16.13,16.09,16.12,79200.0,14.6836,14.7201,14.6836,14.7109,79200.0
2014-04-28 14:20:00,16.13,16.16,16.11,16.16,81600.0,14.7201,14.7474,14.7018,14.7474,81600.0
2014-04-28 14:25:00,16.15,16.17,16.13,16.17,28000.0,14.7383,14.7566,14.7201,14.7566,28000.0
2014-04-28 14:30:00,16.18,16.2,16.14,16.15,75600.0,14.7657,14.7839,14.7292,14.7383,75600.0
2014-04-28 14:35:00,16.16,16.18,16.16,16.17,36000.0,14.7474,14.7657,14.7474,14.7566,36000.0
2014-04-28 14:40:00,16.16,16.16,16.11,16.13,67200.0,14.7474,14.7474,14.7018,14.7201,67200.0
2014-04-28 14:45:00,16.13,16.23,16.13,16.22,52000.0,14.7201,14.8113,14.7201,14.8022,52000.0
2014-04-28 14:50:00,16.24,16.25,16.2,16.21,60800.0,14.8204,14.8296,14.7839,14.7931,60800.0
2014-04-28 14:55:00,16.21,16.22,16.18,16.18,22400.0,14.7931,14.8022,14.7657,14.7657,22400.0
2014-04-28 15:00:00,16.18,16.23,16.18,16.23,92400.0,14.7657,14.8113,14.7657,14.8113,92400.0
2014-04-28 15:05:00,16.22,16.31,16.21,16.31,78000.0,14.8022,14.8843,14.7931,14.8843,78000.0
2014-04-28 15:10:00,16.3,16.38,16.29,16.37,178000.0,14.8752,14.9482,14.8661,14.9391,178000.0
2014-04-28 15:15:00,16.36,16.43,16.35,16.43,144800.0,14.9299,14.9938,14.9208,14.9938,144800.0
2014-04-28 15:20:00,16.44,16.47,16.39,16.45,192400.0,15.003,15.0303,14.9573,15.0121,192400.0
2014-04-28 15:25:00,16.45,16.48,16.43,16.45,104400.0,15.0121,15.0395,14.9938,15.0121,104400.0
2014-04-28 15:30:00,16.45,16.5,16.45,16.47,106000.0,15.0121,15.0577,15.0121,15.0303,106000.0
2014-04-28 15:35:00,16.46,16.5,16.46,16.48,106800.0,15.0212,15.0577,15.0212,15.0395,106800.0
2014-04-28 15:40:00,16.48,16.5,16.47,16.5,40800.0,15.0395,15.0577,15.0303,15.0577,40800.0
2014-04-28 15:45:00,16.5,16.5,16.44,16.45,161600.0,15.0577,15.0577,15.003,15.0121,161600.0
2014-04-28 15:50:00,16.45,16.48,16.43,16.45,85200.0,15.0121,15.0395,14.9938,15.0121,85200.0
2014-04-28 15:55:00,16.44,16.44,16.4,16.4,164000.0,15.003,15.003,14.9665,14.9665,164000.0
2014-04-29 09:30:00,16.56,16.63,16.55,16.6,262800.0,15.1125,15.1763,15.1033,15.149,262800.0
2014-04-29 09:35:00,16.6,16.6,16.52,16.59,308800.0,15.149,15.149,15.076,15.1398,308800.0
2014-04-29 09:40:00,16.61,16.64,16.56,16.61,87600.0,15.1581,15.1855,15.1125,15.1581,87600.0
2014-04-29 09:45:00,16.59,16.64,16.59,16.6,69600.0,15.1398,15.1855,15.1398,15.149,69600.0
2014-04-29 09:50:00,16.6,16.66,16.6,16.65,78400.0,15.149,15.2037,15.149,15.1946,78400.0
2014-04-29 09:55:00,16.65,16.68,16.62,16.62,127600.0,15.1946,15.222,15.1672,15.1672,127600.0
2014-04-29 10:00:00,16.61,16.65,16.6,16.64,45600.0,15.1581,15.1946,15.149,15.1855,45600.0
2014-04-29 10:05:00,16.62,16.64,16.59,16.59,26400.0,15.1672,15.1855,15.1398,15.1398,26400.0
2014-04-29 10:10:00,16.58,16.59,16.55,16.57,55600.0,15.1307,15.1398,15.1033,15.1216,55600.0
2014-04-29 10:15:00,16.53,16.58,16.51,16.56,97200.0,15.0851,15.1307,15.0668,15.1125,97200.0
2014-04-29 10:20:00,16.56,16.58,16.53,16.54,67600.0,15.1125,15.1307,15.0851,15.0942,67600.0
2014-04-29 10:25:00,16.54,16.54,16.45,16.47,108000.0,15.0942,15.0942,15.0121,15.0303,108000.0
2014-04-29 10:30:00,16.45,16.51,16.45,16.51,94800.0,15.0121,15.0668,15.0121,15.0668,94800.0
2014-04-29 10:35:00,16.52,16.56,16.52,16.54,63600.0,15.076,15.1125,15.076,15.0942,63600.0
2014-04-29 10:40:00,16.54,16.6,16.54,16.59,27600.0,15.0942,15.149,15.0942,15.1398,27600.0
2014-04-29 10:45:00,16.59,16.61,16.59,16.59,49600.0,15.1398,15.1581,15.1398,15.1398,49600.0
2014-04-29 10:50:00,16.59,16.61,16.56,16.59,42400.0,15.1398,15.1581,15.1125,15.1398,42400.0
2014-04-29 10:55:00,16.59,16.6,16.56,16.57,22400.0,15.1398,15.149,15.1125,15.1216,22400.0
2014-04-29 11:00:00,16.58,16.61,16.58,16.6,24000.0,15.1307,15.1581,15.1307,15.149,24000.0
2014-04-29 11:05:00,16.6,16.6,16.57,16.59,30400.0,15.149,15.149,15.1216,15.1398,30400.0
2014-04-29 11:10:00,16.59,16.59,16.52,16.52,50400.0,15.1398,15.1398,15.076,15.076,50400.0
2014-04-29 11:15:00,16.53,16.55,16.53,16.55,42800.0,15.0851,15.1033,15.0851,15.1033,42800.0
2014-04-29 11:20:00,16.55,16.6,16.55,16.59,32800.0,15.1033,15.149,15.1033,15.1398,32800.0
2014-04-29 11:25:00,16.6,16.63,16.59,16.62,26000.0,15.149,15.1763,15.1398,15.1672,26000.0
2014-04-29 11:30:00,16.63,16.65,16.62,16.64,20800.0,15.1763,15.1946,15.1672,15.1855,20800.0
2014-04-29 11:35:00,16.63,16.65,16.61,16.63,63200.0,15.1763,15.1946,15.1581,15.1763,63200.0
2014-04-29 11:40:00,16.63,16.63,16.61,16.63,28000.0,15.1763,15.1763,15.1581,15.1763,28000.0
2014-04-29 11:45:00,16.62,16.64,16.6,16.62,23600.0,15.1672,15.1855,15.149,15.1672,23600.0
2014-04-29 11:50:00,16.62,16.62,16.59,16.61,25200.0,15.1672,15.1672,15.1398,15.1581,25200.0
2014-04-29 11:55:00,16.62,16.64,16.61,16.62,45600.0,15.1672,15.1855,15.1581,15.1672,45600.0
2014-04-29 12:00:00,16.62,16.63,16.61,16.61,10000.0,15.1672,15.1763,15.1581,15.1581,10000.0
2014-04-29 12:05:00,16.61,16.64,16.61,16.63,18400.0,15.1581,15.1855,15.1581,15.1763,18400.0
2014-04-29 12:10:00,16.63,16.64,16.63,16.63,39600.0,15.1763,15.1855,15.1763,15.1763,39600.0
2014-04-29 12:15:00,16.62,16.62,16.6,16.6,32400.0,15.1672,15.1672,15.149,15.149,32400.0
2014-04-29 12:20:00,16.63,16.67,16.63,16.66,37200.0,15.1763,15.2129,15.1763,15.2037,37200.0
2014-04-29 12:25:00,16.65,16.66,16.63,16.66,44000.0,15.1946,15.2037,15.1763,15.2037,44000.0
2014-04-29 12:30:00,16.66,16.68,16.65,16.68,56800.0,15.2037,15.222,15.1946,15.222,56800.0
2014-04-29 12:35:00,16.69,16.7,16.67,16.67,73200.0,15.2311,15.2402,15.2129,15.2129,73200.0
2014-04-29 12:40:00,16.68,16.69,16.68,16.68,34000.0,15.222,15.2311,15.222,15.222,34000.0
2014-04-29 12:45:00,16.69,16.69,16.67,16.67,23600.0,15.2311,15.2311,15.2129,15.2129,23600.0
2014-04-29 12:50:00,16.68,16.69,16.67,16.67,53600.0,15.222,15.2311,15.2129,15.2129,53600.0
2014-04-29 12:55:00,16.68,16.69,16.68,16.68,8000.0,15.222,15.2311,15.222,15.222,8000.0
2014-04-29 13:00:00,16.68,16.68,16.67,16.68,48800.0,15.222,15.222,15.2129,15.222,48800.0
2014-04-29 13:05:00,16.67,16.67,16.64,16.64,20000.0,15.2129,15.2129,15.1855,15.1855,20000.0
2014-04-29 13:10:00,16.65,16.66,16.63,16.63,12000.0,15.1946,15.2037,15.1763,15.1763,12000.0
2014-04-29 13:15:00,16.62,16.63,16.61,16.63,49600.0,15.1672,15.1763,15.1581,15.1763,49600.0
2014-04-29 13:20:00,16.62,16.65,16.62,16.64,36800.0,15.1672,15.1946,15.1672,15.1855,36800.0
2014-04-29 13:25:00,16.64,16.64,16.64,16.64,10800.0,15.1855,15.1855,15.1855,15.1855,10800.0
2014-04-29 13:30:00,16.64,16.65,16.61,16.62,50000.0,15.1855,15.1946,15.1581,15.1672,50000.0
2014-04-29 13:35:00,16.64,16.66,16.64,16.64,8000.0,15.1855,15.2037,15.1855,15.1855,8000.0
2014-04-29 13:40:00,16.64,16.66,16.61,16.62,29200.0,15.1855,15.2037,15.1581,15.1672,29200.0
2014-04-29 13:45:00,16.62,16.64,16.6,16.64,40400.0,15.1672,15.1855,15.149,15.1855,40400.0
2014-04-29 13:50:00,16.64,16.66,16.64,16.66,22000.0,15.1855,15.2037,15.1855,15.2037,22000.0
2014-04-29 13:55:00,16.66,16.69,16.66,16.69,27200.0,15.2037,15.2311,15.2037,15.2311,27200.0
2014-04-29 14:00:00,16.68,16.69,16.66,16.68,44800.0,15.222,15.2311,15.2037,15.222,44800.0
2014-04-29 14:05:00,16.67,16.68,16.66,16.67,47200.0,15.2129,15.222,15.2037,15.2129,47200.0
2014-04-29 14:10:00,16.68,16.68,16.66,16.67,10000.0,15.222,15.222,15.2037,15.2129,10000.0
2014-04-29 14:15:00,16.66,16.66,16.64,16.65,19200.0,15.2037,15.2037,15.1855,15.1946,19200.0
2014-04-29 14:20:00,16.65,16.68,16.65,16.66,30800.0,15.1946,15.222,15.1946,15.2037,30800.0
2014-04-29 14:25:00,16.67,16.67,16.64,16.65,32400.0,15.2129,15.2129,15.1855,15.1946,32400.0
2014-04-29 14:30:00,16.65,16.65,16.64,16.64,28000.0,15.1946,15.1946,15.1855,15.1855,28000.0
2014-04-29 14:35:00,16.65,16.65,16.64,16.65,8000.0,15.1946,15.1946,15.1855,15.1946,8000.0
2014-04-29 14:40:00,16.64,16.65,16.64,16.65,8800.0,15.1855,15.1946,15.1855,15.1946,8800.0
2014-04-29 14:45:00,16.64,16.64,16.63,16.64,8000.0,15.1855,15.1855,15.1763,15.1855,8000.0
2014-04-29 14:50:00,16.65,16.65,16.63,16.64,14000.0,15.1946,15.1946,15.1763,15.1855,14000.0
2014-04-29 14:55:00,16.65,16.65,16.64,16.64,3600.0,15.1946,15.1946,15.1855,15.1855,3600.0
2014-04-29 15:00:00,16.65,16.65,16.65,16.65,4800.0,15.1946,15.1946,15.1946,15.1946,4800.0
2014-04-29 15:05:00,16.65,16.67,16.65,16.67,34000.0,15.1946,15.2129,15.1946,15.2129,34000.0
2014-04-29 15:10:00,16.67,16.67,16.65,16.65,55200.0,15.2129,15.2129,15.1946,15.1946,55200.0
2014-04-29 15:15:00,16.65,16.66,16.65,16.65,15200.0,15.1946,15.2037,15.1946,15.1946,15200.0
2014-04-29 15:20:00,16.66,16.66,16.65,16.65,28400.0,15.2037,15.2037,15.1946,15.1946,28400.0
2014-04-29 15:25:00,16.66,16.67,16.66,16.67,23200.0,15.2037,15.2129,15.2037,15.2129,23200.0
2014-04-29 15:30:00,16.66,16.67,16.66,16.66,14000.0,15.2037,15.2129,15.2037,15.2037,14000.0
2014-04-29 15:35:00,16.65,16.65,16.62,16.64,71200.0,15.1946,15.1946,15.1672,15.1855,71200.0
2014-04-29 15:40:00,16.64,16.64,16.61,16.61,20400.0,15.1855,15.1855,15.1581,15.1581,20400.0
2014-04-29 15:45:00,16.61,16.65,16.61,16.65,41200.0,15.1581,15.1946,15.1581,15.1946,41200.0
2014-04-29 15:50:00,16.65,16.65,16.63,16.63,62800.0,15.1946,15.1946,15.1763,15.1763,62800.0
2014-04-29 15:55:00,16.63,16.64,16.61,16.63,262800.0,15.1763,15.1855,15.1581,15.1763,262800.0
2014-04-30 09:30:00,16.55,16.56,16.52,16.55,144800.0,15.1033,15.1125,15.076,15.1033,144800.0
2014-04-30 09:35:00,16.56,16.59,16.53,16.56,99600.0,15.1125,15.1398,15.0851,15.1125,99600.0
2014-04-30 09:40:00,16.57,16.58,16.52,16.55,43600.0,15.1216,15.1307,15.076,15.1033,43600.0
2014-04-30 09:45:00,16.59,16.62,16.56,16.56,73600.0,15.1398,15.1672,15.1125,15.1125,73600.0
2014-04-30 09:50:00,16.57,16.58,16.51,16.51,128400.0,15.1216,15.1307,15.0668,15.0668,128400.0
2014-04-30 09:55:00,16.51,16.54,16.49,16.54,90800.0,15.0668,15.0942,15.0486,15.0942,90800.0
2014-04-30 10:00:00,16.51,16.51,16.49,16.49,21200.0,15.0668,15.0668,15.0486,15.0486,21200.0
2014-04-30 10:05:00,16.49,16.55,16.48,16.54,128000.0,15.0486,15.1033,15.0395,15.0942,128000.0
2014-04-30 10:10:00,16.55,16.58,16.55,16.57,70800.0,15.1033,15.1307,15.1033,15.1216,70800.0
2014-04-30 10:15:00,16.58,16.61,16.58,16.6,126000.0,15.1307,15.1581,15.1307,15.149,126000.0
2014-04-30 10:20:00,16.61,16.62,16.59,16.62,22800.0,15.1581,15.1672,15.1398,15.1672,22800.0
2014-04-30 10:25:00,16.63,16.64,16.61,16.64,85200.0,15.1763,15.1855,15.1581,15.1855,85200.0
2014-04-30 10:30:00,16.64,16.66,16.63,16.63,32400.0,15.1855,15.2037,15.1763,15.1763,32400.0
2014-04-30 10:35:00,16.63,16.64,16.63,16.63,9600.0,15.1763,15.1855,15.1763,15.1763,9600.0
2014-04-30 10:40:00,16.63,16.64,16.63,16.63,8800.0,15.1763,15.1855,15.1763,15.1763,8800.0
2014-04-30 10:45:00,16.64,16.67,16.64,16.66,26800.0,15.1855,15.2129,15.1855,15.2037,26800.0
2014-04-30 10:50:00,16.67,16.72,16.67,16.71,134800.0,15.2129,15.2585,15.2129,15.2494,134800.0
2014-04-30 10:55:00,16.71,16.71,16.67,16.67,27600.0,15.2494,15.2494,15.2129,15.2129,27600.0
2014-04-30 11:00:00,16.67,16.67,16.65,16.67,24000.0,15.2129,15.2129,15.1946,15.2129,24000.0
2014-04-30 11:05:00,16.67,16.67,16.65,16.65,6000.0,15.2129,15.2129,15.1946,15.1946,6000.0
2014-04-30 11:10:00,16.63,16.64,16.6,16.6,37600.0,15.1763,15.1855,15.149,15.149,37600.0
2014-04-30 11:15:00,16.6,16.61,16.59,16.6,62800.0,15.149,15.1581,15.1398,15.149,62800.0
2014-04-30 11:20:00,16.59,16.61,16.59,16.61,12800.0,15.1398,15.1581,15.1398,15.1581,12800.0
2014-04-30 11:25:00,16.6,16.62,16.6,16.61,58800.0,15.149,15.1672,15.149,15.1581,58800.0
2014-04-30 11:30:00,16.63,16.64,16.63,16.64,51600.0,15.1763,15.1855,15.1763,15.1855,51600.0
2014-04-30 11:35:00,16.64,16.64,16.62,16.62,10800.0,15.1855,15.1855,15.1672,15.1672,10800.0
2014-04-30 11:40:00,16.64,16.66,16.64,16.66,40800.0,15.1855,15.2037,15.1855,15.2037,40800.0
2014-04-30 11:45:00,16.65,16.65,16.64,16.64,3200.0,15.1946,15.1946,15.1855,15.1855,3200.0
2014-04-30 11:50:00,16.64,16.64,16.64,16.64,0.0,15.1855,15.1855,15.1855,15.1855,0.0
2014-04-30 11:55:00,16.64,16.64,16.63,16.63,4400.0,15.1855,15.1855,15.1763,15.1763,4400.0
2014-04-30 12:00:00,16.65,16.65,16.65,16.65,4800.0,15.1946,15.1946,15.1946,15.1946,4800.0
2014-04-30 12:05:00,16.66,16.67,16.66,16.66,31200.0,15.2037,15.2129,15.2037,15.2037,31200.0
2014-04-30 12:10:00,16.68,16.68,16.68,16.68,12000.0,15.222,15.222,15.222,15.222,12000.0
2014-04-30 12:15:00,16.68,16.68,16.66,16.68,97200.0,15.222,15.222,15.2037,15.222,97200.0
2014-04-30 12:20:00,16.67,16.67,16.67,16.67,16400.0,15.2129,15.2129,15.2129,15.2129,16400.0
2014-04-30 12:25:00,16.67,16.67,16.67,16.67,8400.0,15.2129,15.2129,15.2129,15.2129,8400.0
2014-04-30 12:30:00,16.68,16.68,16.66,16.67,6400.0,15.222,15.222,15.2037,15.2129,6400.0
2014-04-30 12:35:00,16.67,16.67,16.67,16.67,4800.0,15.2129,15.2129,15.2129,15.2129,4800.0
2014-04-30 12:40:00,16.68,16.68,16.67,16.68,26800.0,15.222,15.222,15.2129,15.222,26800.0
2014-04-30 12:45:00,16.68,16.68,16.67,16.68,3200.0,15.222,15.222,15.2129,15.222,3200.0
2014-04-30 12:50:00,16.68,16.69,16.68,16.69,3200.0,15.222,15.2311,15.222,15.2311,3200.0
2014-04-30 12:55:00,16.7,16.7,16.69,16.7,8800.0,15.2402,15.2402,15.2311,15.2402,8800.0
2014-04-30 13:00:00,16.69,16.71,16.69,16.7,10800.0,15.2311,15.2494,15.2311,15.2402,10800.0
2014-04-30 13:05:00,16.71,16.71,16.71,16.71,8000.0,15.2494,15.2494,15.2494,15.2494,8000.0
2014-04-30 13:10:00,16.72,16.72,16.71,16.71,4000.0,15.2585,15.2585,15.2494,15.2494,4000.0
2014-04-30 13:15:00,16.71,16.71,16.68,16.68,20000.0,15.2494,15.2494,15.222,15.222,20000.0
2014-04-30 13:20:00,16.68,16.7,16.67,16.7,87200.0,15.222,15.2402,15.2129,15.2402,87200.0
2014-04-30 13:25:00,16.7,16.7,16.7,16.7,3600.0,15.2402,15.2402,15.2402,15.2402,3600.0
2014-04-30 13:30:00,16.7,16.7,16.68,16.69,6000.0,15.2402,15.2402,15.222,15.2311,6000.0
2014-04-30 13:35:00,16.7,16.7,16.69,16.69,72800.0,15.2402,15.2402,15.2311,15.2311,72800.0
2014-04-30 13:40:00,16.69,16.69,16.67,16.68,18800.0,15.2311,15.2311,15.2129,15.222,18800.0
2014-04-30 13:45:00,16.68,16.68,16.67,16.67,15600.0,15.222,15.222,15.2129,15.2129,15600.0
2014-04-30 13:50:00,16.67,16.67,16.67,16.67,4800.0,15.2129,15.2129,15.2129,15.2129,4800.0
2014-04-30 13:55:00,16.67,16.68,16.66,16.66,17200.0,15.2129,15.222,15.2037,15.2037,17200.0
2014-04-30 14:00:00,16.65,16.77,16.6,16.75,166000.0,15.1946,15.3041,15.149,15.2859,166000.0
2014-04-30 14:05:00,16.75,16.75,16.62,16.7,88800.0,15.2859,15.2859,15.1672,15.2402,88800.0
2014-04-30 14:10:00,16.67,16.69,16.61,16.64,70000.0,15.2129,15.2311,15.1581,15.1855,70000.0
2014-04-30 14:15:00,16.66,16.69,16.64,16.68,31200.0,15.2037,15.2311,15.1855,15.222,31200.0
2014-04-30 14:20:00,16.68,16.72,16.67,16.71,56800.0,15.222,15.2585,15.2129,15.2494,56800.0
2014-04-30 14:25:00,16.71,16.72,16.69,16.7,51200.0,15.2494,15.2585,15.2311,15.2402,51200.0
2014-04-30 14:30:00,16.71,16.74,16.71,16.73,58000.0,15.2494,15.2767,15.2494,15.2676,58000.0
2014-04-30 14:35:00,16.74,16.75,16.71,16.71,112800.0,15.2767,15.2859,15.2494,15.2494,112800.0
2014-04-30 14:40:00,16.71,16.74,16.71,16.72,46800.0,15.2494,15.2767,15.2494,15.2585,46800.0
2014-04-30 14:45:00,16.73,16.81,16.73,16.8,194400.0,15.2676,15.3406,15.2676,15.3315,194400.0
2014-04-30 14:50:00,16.81,16.82,16.79,16.81,152400.0,15.3406,15.3497,15.3224,15.3406,152400.0
2014-04-30 14:55:00,16.81,16.83,16.77,16.78,83600.0,15.3406,15.3589,15.3041,15.3132,83600.0
2014-04-30 15:00:00,16.79,16.8,16.75,16.75,38800.0,15.3224,15.3315,15.2859,15.2859,38800.0
2014-04-30 15:05:00,16.76,16.76,16.71,16.71,94800.0,15.295,15.295,15.2494,15.2494,94800.0
2014-04-30 15:10:00,16.71,16.73,16.71,16.72,45600.0,15.2494,15.2676,15.2494,15.2585,45600.0
2014-04-30 15:15:00,16.72,16.72,16.66,16.7,83600.0,15.2585,15.2585,15.2037,15.2402,83600.0
2014-04-30 15:20:00,16.7,16.7,16.67,16.68,51600.0,15.2402,15.2402,15.2129,15.222,51600.0
2014-04-30 15:25:00,16.7,16.76,16.7,16.75,34800.0,15.2402,15.295,15.2402,15.2859,34800.0
2014-04-30 15:30:00,16.77,16.81,16.77,16.79,60400.0,15.3041,15.3406,15.3041,15.3224,60400.0
2014-04-30 15:35:00,16.78,16.78,16.75,16.76,51600.0,15.3132,15.3132,15.2859,15.295,51600.0
2014-04-30 15:40:00,16.76,16.81,16.76,16.81,75600.0,15.295,15.3406,15.295,15.3406,75600.0
2014-04-30 15:45:00,16.81,16.81,16.71,16.75,146000.0,15.3406,15.3406,15.2494,15.2859,146000.0
2014-04-30 15:50:00,16.75,16.78,16.75,16.77,20400.0,15.2859,15.3132,15.2859,15.3041,20400.0
2014-04-30 15:55:00,16.77,16.8,16.75,16.8,208400.0,15.3041,15.3315,15.2859,15.3315,208400.0
2014-05-01 09:30:00,16.76,16.8,16.72,16.72,164000.0,15.295,15.3315,15.2585,15.2585,164000.0
2014-05-01 09:35:00,16.71,16.76,16.7,16.75,117600.0,15.2494,15.295,15.2402,15.2859,117600.0
2014-05-01 09:40:00,16.76,16.83,16.75,16.82,116800.0,15.295,15.3589,15.2859,15.3497,116800.0
2014-05-01 09:45:00,16.83,16.84,16.8,16.8,106000.0,15.3589,15.368,15.3315,15.3315,106000.0
2014-05-01 09:50:00,16.8,16.81,16.75,16.77,24400.0,15.3315,15.3406,15.2859,15.3041,24400.0
2014-05-01 09:55:00,16.78,16.8,16.72,16.73,76800.0,15.3132,15.3315,15.2585,15.2676,76800.0
2014-05-01 10:00:00,16.74,16.75,16.69,16.73,132800.0,15.2767,15.2859,15.2311,15.2676,132800.0
2014-05-01 10:05:00,16.73,16.77,16.73,16.75,41600.0,15.2676,15.3041,15.2676,15.2859,41600.0
2014-05-01 10:10:00,16.76,16.76,16.67,16.67,105200.0,15.295,15.295,15.2129,15.2129,105200.0
2014-05-01 10:15:00,16.68,16.69,16.63,16.65,150000.0,15.222,15.2311,15.1763,15.1946,150000.0
2014-05-01 10:20:00,16.63,16.68,16.63,16.67,36800.0,15.1763,15.222,15.1763,15.2129,36800.0
2014-05-01 10:25:00,16.68,16.72,16.68,16.71,100000.0,15.222,15.2585,15.222,15.2494,100000.0
2014-05-01 10:30:00,16.72,16.75,16.72,16.75,46000.0,15.2585,15.2859,15.2585,15.2859,46000.0
2014-05-01 10:35:00,16.75,16.75,16.73,16.75,94800.0,15.2859,15.2859,15.2676,15.2859,94800.0
2014-05-01 10:40:00,16.75,16.79,16.75,16.77,58400.0,15.2859,15.3224,15.2859,15.3041,58400.0
2014-05-01 10:45:00,16.78,16.82,16.78,16.81,34400.0,15.3132,15.3497,15.3132,15.3406,34400.0
2014-05-01 10:50:00,16.81,16.84,16.81,16.83,54400.0,15.3406,15.368,15.3406,15.3589,54400.0
2014-05-01 10:55:00,16.83,16.84,16.8,16.81,33200.0,15.3589,15.368,15.3315,15.3406,33200.0
2014-05-01 11:00:00,16.82,16.83,16.81,16.83,11200.0,15.3497,15.3589,15.3406,15.3589,11200.0
2014-05-01 11:05:00,16.81,16.81,16.78,16.79,2400.0,15.3406,15.3406,15.3132,15.3224,2400.0
2014-05-01 11:10:00,16.8,16.82,16.8,16.81,16800.0,15.3315,15.3497,15.3315,15.3406,16800.0
2014-05-01 11:15:00,16.81,16.82,16.81,16.82,11200.0,15.3406,15.3497,15.3406,15.3497,11200.0
2014-05-01 11:20:00,16.82,16.82,16.79,16.81,19600.0,15.3497,15.3497,15.3224,15.3406,19600.0
2014-05-01 11:25:00,16.84,16.84,16.83,16.84,20000.0,15.368,15.368,15.3589,15.368,20000.0
2014-05-01 11:30:00,16.84,16.91,16.83,16.89,137600.0,15.368,15.4319,15.3589,15.4136,137600.0
2014-05-01 11:35:00,16.89,16.92,16.89,16.9,38000.0,15.4136,15.441,15.4136,15.4227,38000.0
2014-05-01 11:40:00,16.9,16.91,16.89,16.9,25600.0,15.4227,15.4319,15.4136,15.4227,25600.0
2014-05-01 11:45:00,16.88,16.89,16.86,16.88,108000.0,15.4045,15.4136,15.3862,15.4045,108000.0
2014-05-01 11:50:00,16.86,16.87,16.84,16.86,78400.0,15.3862,15.3954,15.368,15.3862,78400.0
2014-05-01 11:55:00,16.85,16.86,16.81,16.82,28400.0,15.3771,15.3862,15.3406,15.3497,28400.0
2014-05-01 12:00:00,16.82,16.86,16.81,16.86,75200.0,15.3497,15.3862,15.3406,15.3862,75200.0
2014-05-01 12:05:00,16.85,16.85,16.84,16.85,46800.0,15.3771,15.3771,15.368,15.3771,46800.0
2014-05-01 12:10:00,16.86,16.87,16.86,16.87,39200.0,15.3862,15.3954,15.3862,15.3954,39200.0
2014-05-01 12:15:00,16.88,16.88,16.85,16.85,39200.0,15.4045,15.4045,15.3771,15.3771,39200.0
2014-05-01 12:20:00,16.83,16.87,16.83,16.87,4400.0,15.3589,15.3954,15.3589,15.3954,4400.0
2014-05-01 12:25:00,16.86,16.88,16.85,16.86,19600.0,15.3862,15.4045,15.3771,15.3862,19600.0
2014-05-01 12:30:00,16.86,16.86,16.84,16.86,12400.0,15.3862,15.3862,15.368,15.3862,12400.0
2014-05-01 12:35:00,16.86,16.87,16.84,16.84,29200.0,15.3862,15.3954,15.368,15.368,29200.0
2014-05-01 12:40:00,16.83,16.85,16.83,16.84,15600.0,15.3589,15.3771,15.3589,15.368,15600.0
2014-05-01 12:45:00,16.83,16.83,16.81,16.83,69600.0,15.3589,15.3589,15.3406,15.3589,69600.0
2014-05-01 12:50:00,16.84,16.84,16.83,16.83,75200.0,15.368,15.368,15.3589,15.3589,75200.0
2014-05-01 12:55:00,16.84,16.85,16.83,16.83,36400.0,15.368,15.3771,15.3589,15.3589,36400.0
2014-05-01 13:00:00,16.84,16.86,16.84,16.85,60400.0,15.368,15.3862,15.368,15.3771,60400.0
2014-05-01 13:05:00,16.83,16.86,16.83,16.85,19600.0,15.3589,15.3862,15.3589,15.3771,19600.0
2014-05-01 13:10:00,16.85,16.85,16.82,16.83,54400.0,15.3771,15.3771,15.3497,15.3589,54400.0
2014-05-01 13:15:00,16.83,16.83,16.81,16.82,20800.0,15.3589,15.3589,15.3406,15.3497,20800.0
2014-05-01 13:20:00,16.82,16.82,16.79,16.81,102800.0,15.3497,15.3497,15.3224,15.3406,102800.0
2014-05-01 13:25:00,16.81,16.82,16.81,16.81,5600.0,15.3406,15.3497,15.3406,15.3406,5600.0
2014-05-01 13:30:00,16.79,16.8,16.76,16.78,165600.0,15.3224,15.3315,15.295,15.3132,165600.0
2014-05-01 13:35:00,16.79,16.82,16.78,16.82,13600.0,15.3224,15.3497,15.3132,15.3497,13600.0
2014-05-01 13:40:00,16.8,16.81,16.78,16.79,63200.0,15.3315,15.3406,15.3132,15.3224,63200.0
2014-05-01 13:45:00,16.79,16.8,16.77,16.77,44400.0,15.3224,15.3315,15.3041,15.3041,44400.0
2014-05-01 13:50:00,16.76,16.76,16.75,16.76,16800.0,15.295,15.295,15.2859,15.295,16800.0
2014-05-01 13:55:00,16.74,16.75,16.69,16.71,52000.0,15.2767,15.2859,15.2311,15.2494,52000.0
2014-05-01 14:00:00,16.71,16.77,16.71,16.77,54000.0,15.2494,15.3041,15.2494,15.3041,54000.0
2014-05-01 14:05:00,16.77,16.78,16.75,16.78,26800.0,15.3041,15.3132,15.2859,15.3132,26800.0
2014-05-01 14:10:00,16.77,16.79,16.76,16.76,70000.0,15.3041,15.3224,15.295,15.295,70000.0
2014-05-01 14:15:00,16.77,16.77,16.76,16.76,22400.0,15.3041,15.3041,15.295,15.295,22400.0
2014-05-01 14:20:00,16.75,16.78,16.75,16.78,8400.0,15.2859,15.3132,15.2859,15.3132,8400.0
2014-05-01 14:25:00,16.77,16.79,16.75,16.79,15600.0,15.3041,15.3224,15.2859,15.3224,15600.0
2014-05-01 14:30:00,16.8,16.8,16.77,16.77,22400.0,15.3315,15.3315,15.3041,15.3041,22400.0
2014-05-01 14:35:00,16.76,16.77,16.72,16.73,22000.0,15.295,15.3041,15.2585,15.2676,22000.0
2014-05-01 14:40:00,16.73,16.75,16.7,16.7,27200.0,15.2676,15.2859,15.2402,15.2402,27200.0
2014-05-01 14:45:00,16.7,16.74,16.67,16.73,102800.0,15.2402,15.2767,15.2129,15.2676,102800.0
2014-05-01 14:50:00,16.73,16.73,16.72,16.72,10400.0,15.2676,15.2676,15.2585,15.2585,10400.0
2014-05-01 14:55:00,16.72,16.74,16.71,16.74,14400.0,15.2585,15.2767,15.2494,15.2767,14400.0
2014-05-01 15:00:00,16.73,16.74,16.73,16.73,24400.0,15.2676,15.2767,15.2676,15.2676,24400.0
2014-05-01 15:05:00,16.7,16.73,16.7,16.72,24000.0,15.2402,15.2676,15.2402,15.2585,24000.0
2014-05-01 15:10:00,16.72,16.75,16.69,16.75,51200.0,15.2585,15.2859,15.2311,15.2859,51200.0
2014-05-01 15:15:00,16.73,16.79,16.73,16.75,77200.0,15.2676,15.3224,15.2676,15.2859,77200.0
2014-05-01 15:20:00,16.75,16.77,16.73,16.73,85600.0,15.2859,15.3041,15.2676,15.2676,85600.0
2014-05-01 15:25:00,16.72,16.74,16.71,16.71,55600.0,15.2585,15.2767,15.2494,15.2494,55600.0
2014-05-01 15:30:00,16.71,16.72,16.69,16.71,155200.0,15.2494,15.2585,15.2311,15.2494,155200.0
2014-05-01 15:35:00,16.73,16.73,16.72,16.73,120800.0,15.2676,15.2676,15.2585,15.2676,120800.0
2014-05-01 15:40:00,16.72,16.73,16.72,16.72,1600.0,15.2585,15.2676,15.2585,15.2585,1600.0
2014-05-01 15:45:00,16.71,16.72,16.7,16.7,23200.0,15.2494,15.2585,15.2402,15.2402,23200.0
2014-05-01 15:50:00,16.71,16.77,16.71,16.76,106400.0,15.2494,15.3041,15.2494,15.295,106400.0
2014-05-01 15:55:00,16.77,16.78,16.75,16.78,140400.0,15.3041,15.3132,15.2859,15.3132,140400.0
2014-05-02 09:30:00,16.78,16.82,16.72,16.8,182800.0,15.3132,15.3497,15.2585,15.3315,182800.0
2014-05-02 09:35:00,16.81,16.89,16.81,16.88,186800.0,15.3406,15.4136,15.3406,15.4045,186800.0
2014-05-02 09:40:00,16.9,16.91,16.84,16.86,64400.0,15.4227,15.4319,15.368,15.3862,64400.0
2014-05-02 09:45:00,16.88,16.93,16.84,16.85,120400.0,15.4045,15.4501,15.368,15.3771,120400.0
2014-05-02 09:50:00,16.83,16.89,16.83,16.86,48800.0,15.3589,15.4136,15.3589,15.3862,48800.0
2014-05-02 09:55:00,16.86,16.86,16.82,16.86,62000.0,15.3862,15.3862,15.3497,15.3862,62000.0
2014-05-02 10:00:00,16.87,16.9,16.85,16.86,73200.0,15.3954,15.4227,15.3771,15.3862,73200.0
2014-05-02 10:05:00,16.86,16.96,16.86,16.94,165600.0,15.3862,15.4775,15.3862,15.4593,165600.0
2014-05-02 10:10:00,16.94,17.0,16.94,16.97,100000.0,15.4593,15.514,15.4593,15.4866,100000.0
2014-05-02 10:15:00,16.98,16.98,16.96,16.96,89200.0,15.4958,15.4958,15.4775,15.4775,89200.0
2014-05-02 10:20:00,16.96,16.97,16.94,16.97,53600.0,15.4775,15.4866,15.4593,15.4866,53600.0
2014-05-02 10:25:00,16.98,16.99,16.91,16.92,47200.0,15.4958,15.5049,15.4319,15.441,47200.0
2014-05-02 10:30:00,16.92,16.94,16.91,16.94,32800.0,15.441,15.4593,15.4319,15.4593,32800.0
2014-05-02 10:35:00,16.94,16.97,16.93,16.94,36400.0,15.4593,15.4866,15.4501,15.4593,36400.0
2014-05-02 10:40:00,16.93,16.95,16.83,16.86,69200.0,15.4501,15.4684,15.3589,15.3862,69200.0
2014-05-02 10:45:00,16.85,16.86,16.72,16.72,202800.0,15.3771,15.3862,15.2585,15.2585,202800.0
2014-05-02 10:50:00,16.71,16.78,16.69,16.76,104800.0,15.2494,15.3132,15.2311,15.295,104800.0
2014-05-02 10:55:00,16.74,16.8,16.74,16.75,113600.0,15.2767,15.3315,15.2767,15.2859,113600.0
2014-05-02 11:00:00,16.74,16.8,16.73,16.8,63600.0,15.2767,15.3315,15.2676,15.3315,63600.0
2014-05-02 11:05:00,16.8,16.82,16.79,16.8,66000.0,15.3315,15.3497,15.3224,15.3315,66000.0
2014-05-02 11:10:00,16.77,16.8,16.75,16.75,82800.0,15.3041,15.3315,15.2859,15.2859,82800.0
2014-05-02 11:15:00,16.74,16.8,16.74,16.79,86000.0,15.2767,15.3315,15.2767,15.3224,86000.0
2014-05-02 11:20:00,16.79,16.79,16.74,16.74,28000.0,15.3224,15.3224,15.2767,15.2767,28000.0
2014-05-02 11:25:00,16.74,16.76,16.71,16.72,89600.0,15.2767,15.295,15.2494,15.2585,89600.0
2014-05-02 11:30:00,16.72,16.81,16.72,16.8,55600.0,15.2585,15.3406,15.2585,15.3315,55600.0
2014-05-02 11:35:00,16.79,16.81,16.79,16.79,24800.0,15.3224,15.3406,15.3224,15.3224,24800.0
2014-05-02 11:40:00,16.77,16.78,16.75,16.75,32400.0,15.3041,15.3132,15.2859,15.2859,32400.0
2014-05-02 11:45:00,16.76,16.8,16.76,16.8,14800.0,15.295,15.3315,15.295,15.3315,14800.0
2014-05-02 11:50:00,16.8,16.83,16.8,16.82,53200.0,15.3315,15.3589,15.3315,15.3497,53200.0
2014-05-02 11:55:00,16.83,16.85,16.82,16.83,68400.0,15.3589,15.3771,15.3497,15.3589,68400.0
2014-05-02 12:00:00,16.82,16.82,16.8,16.8,16400.0,15.3497,15.3497,15.3315,15.3315,16400.0
2014-05-02 12:05:00,16.8,16.81,16.79,16.8,24400.0,15.3315,15.3406,15.3224,15.3315,24400.0
2014-05-02 12:10:00,16.78,16.8,16.77,16.8,29200.0,15.3132,15.3315,15.3041,15.3315,29200.0
2014-05-02 12:15:00,16.81,16.81,16.81,16.81,10000.0,15.3406,15.3406,15.3406,15.3406,10000.0
2014-05-02 12:20:00,16.82,16.82,16.8,16.8,5600.0,15.3497,15.3497,15.3315,15.3315,5600.0
2014-05-02 12:25:00,16.8,16.8,16.8,16.8,8800.0,15.3315,15.3315,15.3315,15.3315,8800.0
2014-05-02 12:30:00,16.8,16.8,16.79,16.8,7200.0,15.3315,15.3315,15.3224,15.3315,7200.0
2014-05-02 12:35:00,16.82,16.84,16.81,16.82,15200.0,15.3497,15.368,15.3406,15.3497,15200.0
2014-05-02 12:40:00,16.84,16.84,16.82,16.83,25200.0,15.368,15.368,15.3497,15.3589,25200.0
2014-05-02 12:45:00,16.83,16.83,16.83,16.83,16800.0,15.3589,15.3589,15.3589,15.3589,16800.0
2014-05-02 12:50:00,16.83,16.83,16.82,16.82,10400.0,15.3589,15.3589,15.3497,15.3497,10400.0
2014-05-02 12:55:00,16.82,16.82,16.81,16.81,13200.0,15.3497,15.3497,15.3406,15.3406,13200.0
2014-05-02 13:00:00,16.81,16.82,16.81,16.81,10800.0,15.3406,15.3497,15.3406,15.3406,10800.0
2014-05-02 13:05:00,16.82,16.83,16.79,16.79,25600.0,15.3497,15.3589,15.3224,15.3224,25600.0
2014-05-02 13:10:00,16.78,16.78,16.75,16.78,64400.0,15.3132,15.3132,15.2859,15.3132,64400.0
2014-05-02 13:15:00,16.77,16.77,16.74,16.76,86000.0,15.3041,15.3041,15.2767,15.295,86000.0
2014-05-02 13:20:00,16.76,16.77,16.75,16.75,39200.0,15.295,15.3041,15.2859,15.2859,39200.0
2014-05-02 13:25:00,16.75,16.75,16.71,16.72,34000.0,15.2859,15.2859,15.2494,15.2585,34000.0
2014-05-02 13:30:00,16.7,16.74,16.7,16.74,28400.0,15.2402,15.2767,15.2402,15.2767,28400.0
2014-05-02 13:35:00,16.73,16.73,16.71,16.71,10000.0,15.2676,15.2676,15.2494,15.2494,10000.0
2014-05-02 13:40:00,16.72,16.73,16.71,16.73,54000.0,15.2585,15.2676,15.2494,15.2676,54000.0
2014-05-02 13:45:00,16.73,16.75,16.73,16.74,76400.0,15.2676,15.2859,15.2676,15.2767,76400.0
2014-05-02 13:50:00,16.75,16.76,16.73,16.73,9200.0,15.2859,15.295,15.2676,15.2676,9200.0
2014-05-02 13:55:00,16.73,16.73,16.69,16.7,73200.0,15.2676,15.2676,15.2311,15.2402,73200.0
2014-05-02 14:00:00,16.68,16.68,16.65,16.67,133200.0,15.222,15.222,15.1946,15.2129,133200.0
2014-05-02 14:05:00,16.68,16.69,16.64,16.64,76400.0,15.222,15.2311,15.1855,15.1855,76400.0
2014-05-02 14:10:00,16.64,16.68,16.64,16.67,76800.0,15.1855,15.222,15.1855,15.2129,76800.0
2014-05-02 14:15:00,16.67,16.72,16.67,16.71,104800.0,15.2129,15.2585,15.2129,15.2494,104800.0
2014-05-02 14:20:00,16.71,16.71,16.68,16.68,3200.0,15.2494,15.2494,15.222,15.222,3200.0
2014-05-02 14:25:00,16.69,16.7,16.68,16.68,17600.0,15.2311,15.2402,15.222,15.222,17600.0
2014-05-02 14:30:00,16.7,16.72,16.68,16.71,26000.0,15.2402,15.2585,15.222,15.2494,26000.0
2014-05-02 14:35:00,16.72,16.75,16.71,16.72,74000.0,15.2585,15.2859,15.2494,15.2585,74000.0
2014-05-02 14:40:00,16.71,16.72,16.71,16.72,10400.0,15.2494,15.2585,15.2494,15.2585,10400.0
2014-05-02 14:45:00,16.72,16.72,16.69,16.7,26000.0,15.2585,15.2585,15.2311,15.2402,26000.0
2014-05-02 14:50:00,16.7,16.72,16.7,16.72,16800.0,15.2402,15.2585,15.2402,15.2585,16800.0
2014-05-02 14:55:00,16.72,16.72,16.71,16.71,11600.0,15.2585,15.2585,15.2494,15.2494,11600.0
2014-05-02 15:00:00,16.72,16.75,16.71,16.75,56400.0,15.2585,15.2859,15.2494,15.2859,56400.0
2014-05-02 15:05:00,16.75,16.78,16.75,16.78,18800.0,15.2859,15.3132,15.2859,15.3132,18800.0
2014-05-02 15:10:00,16.77,16.77,16.75,16.75,24800.0,15.3041,15.3041,15.2859,15.2859,24800.0
2014-05-02 15:15:00,16.74,16.75,16.74,16.75,18400.0,15.2767,15.2859,15.2767,15.2859,18400.0
2014-05-02 15:20:00,16.75,16.75,16.72,16.73,36400.0,15.2859,15.2859,15.2585,15.2676,36400.0
2014-05-02 15:25:00,16.72,16.73,16.71,16.71,35200.0,15.2585,15.2676,15.2494,15.2494,35200.0
2014-05-02 15:30:00,16.7,16.72,16.68,16.68,40800.0,15.2402,15.2585,15.222,15.222,40800.0
2014-05-02 15:35:00,16.68,16.69,16.67,16.68,26000.0,15.222,15.2311,15.2129,15.222,26000.0
2014-05-02 15:40:00,16.69,16.7,16.68,16.7,46000.0,15.2311,15.2402,15.222,15.2402,46000.0
2014-05-02 15:45:00,16.7,16.71,16.69,16.69,43600.0,15.2402,15.2494,15.2311,15.2311,43600.0
2014-05-02 15:50:00,16.7,16.74,16.7,16.72,64800.0,15.2402,15.2767,15.2402,15.2585,64800.0
2014-05-02 15:55:00,16.73,16.73,16.7,16.71,122800.0,15.2676,15.2676,15.2402,15.2494,122800.0
2014-05-05 09:30:00,16.47,16.47,16.38,16.39,212400.0,15.0303,15.0303,14.9482,14.9573,212400.0
2014-05-05 09:35:00,16.38,16.38,16.33,16.37,204000.0,14.9482,14.9482,14.9026,14.9391,204000.0
2014-05-05 09:40:00,16.39,16.43,16.33,16.42,43600.0,14.9573,14.9938,14.9026,14.9847,43600.0
2014-05-05 09:45:00,16.42,16.43,16.38,16.38,48000.0,14.9847,14.9938,14.9482,14.9482,48000.0
2014-05-05 09:50:00,16.39,16.5,16.39,16.49,106400.0,14.9573,15.0577,14.9573,15.0486,106400.0
2014-05-05 09:55:00,16.5,16.51,16.47,16.51,66800.0,15.0577,15.0668,15.0303,15.0668,66800.0
2014-05-05 10:00:00,16.53,16.57,16.52,16.54,96800.0,15.0851,15.1216,15.076,15.0942,96800.0
2014-05-05 10:05:00,16.54,16.54,16.49,16.52,29600.0,15.0942,15.0942,15.0486,15.076,29600.0
2014-05-05 10:10:00,16.51,16.55,16.51,16.55,58400.0,15.0668,15.1033,15.0668,15.1033,58400.0
2014-05-05 10:15:00,16.56,16.63,16.56,16.62,121600.0,15.1125,15.1763,15.1125,15.1672,121600.0
2014-05-05 10:20:00,16.62,16.66,16.61,16.65,128400.0,15.1672,15.2037,15.1581,15.1946,128400.0
2014-05-05 10:25:00,16.65,16.65,16.59,16.59,14400.0,15.1946,15.1946,15.1398,15.1398,14400.0
2014-05-05 10:30:00,16.61,16.63,16.6,16.63,70800.0,15.1581,15.1763,15.149,15.1763,70800.0
2014-05-05 10:35:00,16.62,16.66,16.61,16.66,107200.0,15.1672,15.2037,15.1581,15.2037,107200.0
2014-05-05 10:40:00,16.66,16.74,16.66,16.73,73200.0,15.2037,15.2767,15.2037,15.2676,73200.0
2014-05-05 10:45:00,16.73,16.73,16.7,16.71,16800.0,15.2676,15.2676,15.2402,15.2494,16800.0
2014-05-05 10:50:00,16.71,16.75,16.71,16.73,29600.0,15.2494,15.2859,15.2494,15.2676,29600.0
2014-05-05 10:55:00,16.73,16.73,16.7,16.71,36000.0,15.2676,15.2676,15.2402,15.2494,36000.0
2014-05-05 11:00:00,16.7,16.71,16.67,16.68,31200.0,15.2402,15.2494,15.2129,15.222,31200.0
2014-05-05 11:05:00,16.68,16.7,16.67,16.68,14800.0,15.222,15.2402,15.2129,15.222,14800.0
2014-05-05 11:10:00,16.68,16.72,16.68,16.7,60800.0,15.222,15.2585,15.222,15.2402,60800.0
2014-05-05 11:15:00,16.71,16.72,16.69,16.69,15600.0,15.2494,15.2585,15.2311,15.2311,15600.0
2014-05-05 11:20:00,16.73,16.73,16.71,16.71,25200.0,15.2676,15.2676,15.2494,15.2494,25200.0
2014-05-05 11:25:00,16.7,16.71,16.68,16.7,11200.0,15.2402,15.2494,15.222,15.2402,11200.0
2014-05-05 11:30:00,16.71,16.75,16.71,16.74,113200.0,15.2494,15.2859,15.2494,15.2767,113200.0
2014-05-05 11:35:00,16.74,16.75,16.73,16.74,28800.0,15.2767,15.2859,15.2676,15.2767,28800.0
2014-05-05 11:40:00,16.75,16.79,16.72,16.72,49200.0,15.2859,15.3224,15.2585,15.2585,49200.0
2014-05-05 11:45:00,16.72,16.75,16.72,16.74,64400.0,15.2585,15.2859,15.2585,15.2767,64400.0
2014-05-05 11:50:00,16.75,16.76,16.74,16.74,10800.0,15.2859,15.295,15.2767,15.2767,10800.0
2014-05-05 11:55:00,16.75,16.75,16.75,16.75,15600.0,15.2859,15.2859,15.2859,15.2859,15600.0
2014-05-05 12:00:00,16.75,16.76,16.75,16.76,5200.0,15.2859,15.295,15.2859,15.295,5200.0
2014-05-05 12:05:00,16.75,16.75,16.71,16.72,26000.0,15.2859,15.2859,15.2494,15.2585,26000.0
2014-05-05 12:10:00,16.73,16.74,16.73,16.74,27200.0,15.2676,15.2767,15.2676,15.2767,27200.0
2014-05-05 12:15:00,16.74,16.75,16.74,16.75,21600.0,15.2767,15.2859,15.2767,15.2859,21600.0
2014-05-05 12:20:00,16.74,16.75,16.74,16.75,1200.0,15.2767,15.2859,15.2767,15.2859,1200.0
2014-05-05 12:25:00,16.75,16.75,16.75,16.75,4400.0,15.2859,15.2859,15.2859,15.2859,4400.0
2014-05-05 12:30:00,16.74,16.74,16.73,16.74,9600.0,15.2767,15.2767,15.2676,15.2767,9600.0
2014-05-05 12:35:00,16.74,16.75,16.74,16.75,4400.0,15.2767,15.2859,15.2767,15.2859,4400.0
2014-05-05 12:40:00,16.74,16.74,16.73,16.73,6400.0,15.2767,15.2767,15.2676,15.2676,6400.0
2014-05-05 12:45:00,16.73,16.75,16.73,16.74,6800.0,15.2676,15.2859,15.2676,15.2767,6800.0
2014-05-05 12:50:00,16.74,16.74,16.73,16.73,22400.0,15.2767,15.2767,15.2676,15.2676,22400.0
2014-05-05 12:55:00,16.72,16.72,16.69,16.7,29200.0,15.2585,15.2585,15.2311,15.2402,29200.0
2014-05-05 13:00:00,16.7,16.7,16.7,16.7,36800.0,15.2402,15.2402,15.2402,15.2402,36800.0
2014-05-05 13:05:00,16.71,16.71,16.7,16.7,9200.0,15.2494,15.2494,15.2402,15.2402,9200.0
2014-05-05 13:10:00,16.7,16.7,16.67,16.68,37600.0,15.2402,15.2402,15.2129,15.222,37600.0
2014-05-05 13:15:00,16.68,16.7,16.67,16.7,25200.0,15.222,15.2402,15.2129,15.2402,25200.0
2014-05-05 13:20:00,16.69,16.69,16.68,16.69,6000.0,15.2311,15.2311,15.222,15.2311,6000.0
2014-05-05 13:25:00,16.7,16.71,16.69,16.69,10000.0,15.2402,15.2494,15.2311,15.2311,10000.0
2014-05-05 13:30:00,16.71,16.72,16.71,16.71,21600.0,15.2494,15.2585,15.2494,15.2494,21600.0
2014-05-05 13:35:00,16.71,16.71,16.7,16.7,5600.0,15.2494,15.2494,15.2402,15.2402,5600.0
2014-05-05 13:40:00,16.69,16.7,16.69,16.7,8400.0,15.2311,15.2402,15.2311,15.2402,8400.0
2014-05-05 13:45:00,16.71,16.72,16.71,16.72,3600.0,15.2494,15.2585,15.2494,15.2585,3600.0
2014-05-05 13:50:00,16.72,16.72,16.71,16.72,10800.0,15.2585,15.2585,15.2494,15.2585,10800.0
2014-05-05 13:55:00,16.73,16.73,16.72,16.72,27200.0,15.2676,15.2676,15.2585,15.2585,27200.0
2014-05-05 14:00:00,16.73,16.75,16.73,16.74,20000.0,15.2676,15.2859,15.2676,15.2767,20000.0
2014-05-05 14:05:00,16.74,16.74,16.73,16.74,2400.0,15.2767,15.2767,15.2676,15.2767,2400.0
2014-05-05 14:10:00,16.73,16.74,16.73,16.74,26800.0,15.2676,15.2767,15.2676,15.2767,26800.0
2014-05-05 14:15:00,16.73,16.73,16.73,16.73,800.0,15.2676,15.2676,15.2676,15.2676,800.0
2014-05-05 14:20:00,16.74,16.76,16.74,16.75,34800.0,15.2767,15.295,15.2767,15.2859,34800.0
2014-05-05 14:25:00,16.76,16.76,16.75,16.75,23600.0,15.295,15.295,15.2859,15.2859,23600.0
2014-05-05 14:30:00,16.75,16.75,16.75,16.75,12400.0,15.2859,15.2859,15.2859,15.2859,12400.0
2014-05-05 14:35:00,16.76,16.76,16.75,16.75,29600.0,15.295,15.295,15.2859,15.2859,29600.0
2014-05-05 14:40:00,16.76,16.78,16.76,16.78,20000.0,15.295,15.3132,15.295,15.3132,20000.0
2014-05-05 14:45:00,16.79,16.83,16.79,16.82,129200.0,15.3224,15.3589,15.3224,15.3497,129200.0
2014-05-05 14:50:00,16.83,16.83,16.8,16.81,41600.0,15.3589,15.3589,15.3315,15.3406,41600.0
2014-05-05 14:55:00,16.82,16.82,16.8,16.8,40800.0,15.3497,15.3497,15.3315,15.3315,40800.0
2014-05-05 15:00:00,16.81,16.81,16.79,16.79,23600.0,15.3406,15.3406,15.3224,15.3224,23600.0
2014-05-05 15:05:00,16.79,16.81,16.79,16.81,24800.0,15.3224,15.3406,15.3224,15.3406,24800.0
2014-05-05 15:10:00,16.81,16.81,16.8,16.8,6400.0,15.3406,15.3406,15.3315,15.3315,6400.0
2014-05-05 15:15:00,16.8,16.8,16.78,16.8,45600.0,15.3315,15.3315,15.3132,15.3315,45600.0
2014-05-05 15:20:00,16.78,16.79,16.78,16.79,3600.0,15.3132,15.3224,15.3132,15.3224,3600.0
2014-05-05 15:25:00,16.79,16.79,16.78,16.78,70400.0,15.3224,15.3224,15.3132,15.3132,70400.0
2014-05-05 15:30:00,16.81,16.82,16.79,16.82,32400.0,15.3406,15.3497,15.3224,15.3497,32400.0
2014-05-05 15:35:00,16.82,16.82,16.8,16.8,47600.0,15.3497,15.3497,15.3315,15.3315,47600.0
2014-05-05 15:40:00,16.8,16.81,16.76,16.76,102400.0,15.3315,15.3406,15.295,15.295,102400.0
2014-05-05 15:45:00,16.77,16.8,16.77,16.78,84400.0,15.3041,15.3315,15.3041,15.3132,84400.0
2014-05-05 15:50:00,16.78,16.81,16.78,16.8,84400.0,15.3132,15.3406,15.3132,15.3315,84400.0
2014-05-05 15:55:00,16.8,16.82,16.8,16.8,337200.0,15.3315,15.3497,15.3315,15.3315,337200.0
2014-05-06 09:30:00,16.68,16.68,16.64,16.66,86000.0,15.222,15.222,15.1855,15.2037,86000.0
2014-05-06 09:35:00,16.67,16.67,16.59,16.61,238000.0,15.2129,15.2129,15.1398,15.1581,238000.0
2014-05-06 09:40:00,16.61,16.62,16.56,16.59,230400.0,15.1581,15.1672,15.1125,15.1398,230400.0
2014-05-06 09:45:00,16.59,16.67,16.59,16.65,161600.0,15.1398,15.2129,15.1398,15.1946,161600.0
2014-05-06 09:50:00,16.64,16.66,16.58,16.61,128400.0,15.1855,15.2037,15.1307,15.1581,128400.0
2014-05-06 09:55:00,16.61,16.66,16.59,16.66,116400.0,15.1581,15.2037,15.1398,15.2037,116400.0
2014-05-06 10:00:00,16.66,16.66,16.6,16.65,121200.0,15.2037,15.2037,15.149,15.1946,121200.0
2014-05-06 10:05:00,16.64,16.64,16.58,16.58,95200.0,15.1855,15.1855,15.1307,15.1307,95200.0
2014-05-06 10:10:00,16.58,16.62,16.58,16.61,42000.0,15.1307,15.1672,15.1307,15.1581,42000.0
2014-05-06 10:15:00,16.63,16.65,16.62,16.62,75600.0,15.1763,15.1946,15.1672,15.1672,75600.0
2014-05-06 10:20:00,16.61,16.68,16.61,16.67,80800.0,15.1581,15.222,15.1581,15.2129,80800.0
2014-05-06 10:25:00,16.67,16.68,16.66,16.68,49200.0,15.2129,15.222,15.2037,15.222,49200.0
2014-05-06 10:30:00,16.68,16.72,16.68,16.72,126000.0,15.222,15.2585,15.222,15.2585,126000.0
2014-05-06 10:35:00,16.72,16.72,16.67,16.68,96400.0,15.2585,15.2585,15.2129,15.222,96400.0
2014-05-06 10:40:00,16.67,16.7,16.66,16.69,39600.0,15.2129,15.2402,15.2037,15.2311,39600.0
2014-05-06 10:45:00,16.7,16.7,16.67,16.68,43200.0,15.2402,15.2402,15.2129,15.222,43200.0
2014-05-06 10:50:00,16.69,16.69,16.63,16.63,62400.0,15.2311,15.2311,15.1763,15.1763,62400.0
2014-05-06 10:55:00,16.63,16.64,16.58,16.58,51200.0,15.1763,15.1855,15.1307,15.1307,51200.0
2014-05-06 11:00:00,16.58,16.6,16.54,16.6,194800.0,15.1307,15.149,15.0942,15.149,194800.0
2014-05-06 11:05:00,16.59,16.59,16.58,16.58,28400.0,15.1398,15.1398,15.1307,15.1307,28400.0
2014-05-06 11:10:00,16.6,16.62,16.6,16.61,55200.0,15.149,15.1672,15.149,15.1581,55200.0
2014-05-06 11:15:00,16.6,16.62,16.6,16.61,26800.0,15.149,15.1672,15.149,15.1581,26800.0
2014-05-06 11:20:00,16.62,16.63,16.61,16.63,7600.0,15.1672,15.1763,15.1581,15.1763,7600.0
2014-05-06 11:25:00,16.61,16.61,16.59,16.59,12000.0,15.1581,15.1581,15.1398,15.1398,12000.0
2014-05-06 11:30:00,16.6,16.61,16.6,16.61,3200.0,15.149,15.1581,15.149,15.1581,3200.0
2014-05-06 11:35:00,16.61,16.64,16.6,16.63,15200.0,15.1581,15.1855,15.149,15.1763,15200.0
2014-05-06 11:40:00,16.63,16.63,16.61,16.61,16000.0,15.1763,15.1763,15.1581,15.1581,16000.0
2014-05-06 11:45:00,16.61,16.63,16.61,16.63,1600.0,15.1581,15.1763,15.1581,15.1763,1600.0
2014-05-06 11:50:00,16.62,16.64,16.62,16.63,23200.0,15.1672,15.1855,15.1672,15.1763,23200.0
2014-05-06 11:55:00,16.63,16.66,16.63,16.66,7200.0,15.1763,15.2037,15.1763,15.2037,7200.0
2014-05-06 12:00:00,16.65,16.65,16.63,16.63,42000.0,15.1946,15.1946,15.1763,15.1763,42000.0
2014-05-06 12:05:00,16.63,16.64,16.62,16.62,22800.0,15.1763,15.1855,15.1672,15.1672,22800.0
2014-05-06 12:10:00,16.64,16.64,16.62,16.62,2400.0,15.1855,15.1855,15.1672,15.1672,2400.0
2014-05-06 12:15:00,16.61,16.61,16.59,16.6,30400.0,15.1581,15.1581,15.1398,15.149,30400.0
2014-05-06 12:20:00,16.58,16.6,16.57,16.59,42400.0,15.1307,15.149,15.1216,15.1398,42400.0
2014-05-06 12:25:00,16.58,16.6,16.56,16.6,16400.0,15.1307,15.149,15.1125,15.149,16400.0
2014-05-06 12:30:00,16.59,16.6,16.59,16.6,6800.0,15.1398,15.149,15.1398,15.149,6800.0
2014-05-06 12:35:00,16.61,16.63,16.61,16.63,8400.0,15.1581,15.1763,15.1581,15.1763,8400.0
2014-05-06 12:40:00,16.61,16.62,16.61,16.62,20400.0,15.1581,15.1672,15.1581,15.1672,20400.0
2014-05-06 12:45:00,16.6,16.61,16.59,16.61,11200.0,15.149,15.1581,15.1398,15.1581,11200.0
2014-05-06 12:50:00,16.61,16.61,16.59,16.59,12800.0,15.1581,15.1581,15.1398,15.1398,12800.0
2014-05-06 12:55:00,16.59,16.6,16.59,16.6,4800.0,15.1398,15.149,15.1398,15.149,4800.0
2014-05-06 13:00:00,16.6,16.6,16.59,16.59,3600.0,15.149,15.149,15.1398,15.1398,3600.0
2014-05-06 13:05:00,16.6,16.6,16.56,16.57,91600.0,15.149,15.149,15.1125,15.1216,91600.0
2014-05-06 13:10:00,16.57,16.57,16.55,16.56,32000.0,15.1216,15.1216,15.1033,15.1125,32000.0
2014-05-06 13:15:00,16.55,16.57,16.55,16.57,32400.0,15.1033,15.1216,15.1033,15.1216,32400.0
2014-05-06 13:20:00,16.57,16.57,16.56,16.56,12800.0,15.1216,15.1216,15.1125,15.1125,12800.0
2014-05-06 13:25:00,16.54,16.54,16.51,16.52,94800.0,15.0942,15.0942,15.0668,15.076,94800.0
2014-05-06 13:30:00,16.52,16.54,16.52,16.53,49200.0,15.076,15.0942,15.076,15.0851,49200.0
2014-05-06 13:35:00,16.52,16.52,16.48,16.48,62800.0,15.076,15.076,15.0395,15.0395,62800.0
2014-05-06 13:40:00,16.48,16.49,16.43,16.43,102000.0,15.0395,15.0486,14.9938,14.9938,102000.0
2014-05-06 13:45:00,16.43,16.46,16.43,16.44,42000.0,14.9938,15.0212,14.9938,15.003,42000.0
2014-05-06 13:50:00,16.45,16.48,16.45,16.47,75600.0,15.0121,15.0395,15.0121,15.0303,75600.0
2014-05-06 13:55:00,16.48,16.48,16.43,16.44,48800.0,15.0395,15.0395,14.9938,15.003,48800.0
2014-05-06 14:00:00,16.43,16.43,16.41,16.41,104800.0,14.9938,14.9938,14.9756,14.9756,104800.0
2014-05-06 14:05:00,16.4,16.43,16.38,16.43,126800.0,14.9665,14.9938,14.9482,14.9938,126800.0
2014-05-06 14:10:00,16.42,16.46,16.42,16.44,83600.0,14.9847,15.0212,14.9847,15.003,83600.0
2014-05-06 14:15:00,16.43,16.47,16.43,16.47,79600.0,14.9938,15.0303,14.9938,15.0303,79600.0
2014-05-06 14:20:00,16.46,16.46,16.4,16.4,220400.0,15.0212,15.0212,14.9665,14.9665,220400.0
2014-05-06 14:25:00,16.41,16.43,16.4,16.42,48800.0,14.9756,14.9938,14.9665,14.9847,48800.0
2014-05-06 14:30:00,16.41,16.44,16.39,16.43,73200.0,14.9756,15.003,14.9573,14.9938,73200.0
2014-05-06 14:35:00,16.43,16.43,16.41,16.43,34800.0,14.9938,14.9938,14.9756,14.9938,34800.0
2014-05-06 14:40:00,16.42,16.46,16.42,16.46,144400.0,14.9847,15.0212,14.9847,15.0212,144400.0
2014-05-06 14:45:00,16.46,16.46,16.42,16.42,48400.0,15.0212,15.0212,14.9847,14.9847,48400.0
2014-05-06 14:50:00,16.42,16.45,16.41,16.45,76000.0,14.9847,15.0121,14.9756,15.0121,76000.0
2014-05-06 14:55:00,16.45,16.45,16.42,16.42,40400.0,15.0121,15.0121,14.9847,14.9847,40400.0
2014-05-06 15:00:00,16.41,16.41,16.36,16.4,177200.0,14.9756,14.9756,14.9299,14.9665,177200.0
2014-05-06 15:05:00,16.4,16.41,16.39,16.4,116800.0,14.9665,14.9756,14.9573,14.9665,116800.0
2014-05-06 15:10:00,16.41,16.45,16.4,16.44,42800.0,14.9756,15.0121,14.9665,15.003,42800.0
2014-05-06 15:15:00,16.44,16.47,16.44,16.46,63600.0,15.003,15.0303,15.003,15.0212,63600.0
2014-05-06 15:20:00,16.46,16.49,16.45,16.46,80000.0,15.0212,15.0486,15.0121,15.0212,80000.0
2014-05-06 15:25:00,16.45,16.45,16.43,16.44,30400.0,15.0121,15.0121,14.9938,15.003,30400.0
2014-05-06 15:30:00,16.43,16.45,16.43,16.45,34800.0,14.9938,15.0121,14.9938,15.0121,34800.0
2014-05-06 15:35:00,16.45,16.47,16.44,16.47,25200.0,15.0121,15.0303,15.003,15.0303,25200.0
2014-05-06 15:40:00,16.46,16.46,16.42,16.43,46400.0,15.0212,15.0212,14.9847,14.9938,46400.0
2014-05-06 15:45:00,16.44,16.44,16.41,16.43,73600.0,15.003,15.003,14.9756,14.9938,73600.0
2014-05-06 15:50:00,16.43,16.43,16.36,16.38,82400.0,14.9938,14.9938,14.9299,14.9482,82400.0
2014-05-06 15:55:00,16.38,16.39,16.36,16.38,257600.0,14.9482,14.9573,14.9299,14.9482,257600.0
2014-05-07 09:30:00,16.54,16.6,16.49,16.59,242800.0,15.0942,15.149,15.0486,15.1398,242800.0
2014-05-07 09:35:00,16.59,16.6,16.5,16.52,32400.0,15.1398,15.149,15.0577,15.076,32400.0
2014-05-07 09:40:00,16.52,16.53,16.47,16.53,53600.0,15.076,15.0851,15.0303,15.0851,53600.0
2014-05-07 09:45:00,16.53,16.56,16.47,16.55,67200.0,15.0851,15.1125,15.0303,15.1033,67200.0
2014-05-07 09:50:00,16.55,16.56,16.45,16.47,49200.0,15.1033,15.1125,15.0121,15.0303,49200.0
2014-05-07 09:55:00,16.47,16.49,16.4,16.41,48400.0,15.0303,15.0486,14.9665,14.9756,48400.0
2014-05-07 10:00:00,16.42,16.5,16.42,16.5,107200.0,14.9847,15.0577,14.9847,15.0577,107200.0
2014-05-07 10:05:00,16.49,16.49,16.29,16.31,91200.0,15.0486,15.0486,14.8661,14.8843,91200.0
2014-05-07 10:10:00,16.3,16.31,16.2,16.21,130800.0,14.8752,14.8843,14.7839,14.7931,130800.0
2014-05-07 10:15:00,16.19,16.25,16.16,16.24,183200.0,14.7748,14.8296,14.7474,14.8204,183200.0
2014-05-07 10:20:00,16.24,16.25,16.2,16.23,175600.0,14.8204,14.8296,14.7839,14.8113,175600.0
2014-05-07 10:25:00,16.21,16.3,16.21,16.28,70000.0,14.7931,14.8752,14.7931,14.8569,70000.0
2014-05-07 10:30:00,16.28,16.32,16.27,16.31,78800.0,14.8569,14.8934,14.8478,14.8843,78800.0
2014-05-07 10:35:00,16.31,16.42,16.29,16.39,99200.0,14.8843,14.9847,14.8661,14.9573,99200.0
2014-05-07 10:40:00,16.4,16.4,16.34,16.34,166000.0,14.9665,14.9665,14.9117,14.9117,166000.0
2014-05-07 10:45:00,16.36,16.4,16.35,16.39,58400.0,14.9299,14.9665,14.9208,14.9573,58400.0
2014-05-07 10:50:00,16.39,16.43,16.38,16.39,77600.0,14.9573,14.9938,14.9482,14.9573,77600.0
2014-05-07 10:55:00,16.4,16.41,16.36,16.36,45600.0,14.9665,14.9756,14.9299,14.9299,45600.0
2014-05-07 11:00:00,16.36,16.37,16.33,16.36,17200.0,14.9299,14.9391,14.9026,14.9299,17200.0
2014-05-07 11:05:00,16.35,16.38,16.33,16.38,22400.0,14.9208,14.9482,14.9026,14.9482,22400.0
2014-05-07 11:10:00,16.38,16.43,16.36,16.42,41600.0,14.9482,14.9938,14.9299,14.9847,41600.0
2014-05-07 11:15:00,16.41,16.41,16.33,16.34,72000.0,14.9756,14.9756,14.9026,14.9117,72000.0
2014-05-07 11:20:00,16.33,16.36,16.32,16.34,15200.0,14.9026,14.9299,14.8934,14.9117,15200.0
2014-05-07 11:25:00,16.34,16.38,16.34,16.38,26800.0,14.9117,14.9482,14.9117,14.9482,26800.0
2014-05-07 11:30:00,16.38,16.48,16.37,16.47,93600.0,14.9482,15.0395,14.9391,15.0303,93600.0
2014-05-07 11:35:00,16.46,16.49,16.45,16.49,50800.0,15.0212,15.0486,15.0121,15.0486,50800.0
2014-05-07 11:40:00,16.5,16.58,16.49,16.57,110400.0,15.0577,15.1307,15.0486,15.1216,110400.0
2014-05-07 11:45:00,16.58,16.6,16.56,16.57,110400.0,15.1307,15.149,15.1125,15.1216,110400.0
2014-05-07 11:50:00,16.57,16.6,16.56,16.6,142400.0,15.1216,15.149,15.1125,15.149,142400.0
2014-05-07 11:55:00,16.6,16.61,16.56,16.56,68800.0,15.149,15.1581,15.1125,15.1125,68800.0
2014-05-07 12:00:00,16.57,16.57,16.52,16.52,68800.0,15.1216,15.1216,15.076,15.076,68800.0
2014-05-07 12:05:00,16.51,16.54,16.51,16.54,22000.0,15.0668,15.0942,15.0668,15.0942,22000.0
2014-05-07 12:10:00,16.55,16.56,16.54,16.54,42400.0,15.1033,15.1125,15.0942,15.0942,42400.0
2014-05-07 12:15:00,16.54,16.58,16.54,16.58,76400.0,15.0942,15.1307,15.0942,15.1307,76400.0
2014-05-07 12:20:00,16.58,16.58,16.58,16.58,15200.0,15.1307,15.1307,15.1307,15.1307,15200.0
2014-05-07 12:25:00,16.58,16.58,16.54,16.54,17200.0,15.1307,15.1307,15.0942,15.0942,17200.0
2014-05-07 12:30:00,16.55,16.55,16.53,16.53,20400.0,15.1033,15.1033,15.0851,15.0851,20400.0
2014-05-07 12:35:00,16.53,16.54,16.52,16.53,4400.0,15.0851,15.0942,15.076,15.0851,4400.0
2014-05-07 12:40:00,16.53,16.53,16.52,16.52,14800.0,15.0851,15.0851,15.076,15.076,14800.0
2014-05-07 12:45:00,16.5,16.5,16.48,16.5,52000.0,15.0577,15.0577,15.0395,15.0577,52000.0
2014-05-07 12:50:00,16.5,16.51,16.49,16.49,10000.0,15.0577,15.0668,15.0486,15.0486,10000.0
2014-05-07 12:55:00,16.48,16.48,16.44,16.46,40400.0,15.0395,15.0395,15.003,15.0212,40400.0
2014-05-07 13:00:00,16.46,16.49,16.45,16.49,34000.0,15.0212,15.0486,15.0121,15.0486,34000.0
2014-05-07 13:05:00,16.49,16.49,16.42,16.43,30000.0,15.0486,15.0486,14.9847,14.9938,30000.0
2014-05-07 13:10:00,16.44,16.49,16.43,16.49,70400.0,15.003,15.0486,14.9938,15.0486,70400.0
2014-05-07 13:15:00,16.48,16.52,16.47,16.52,34400.0,15.0395,15.076,15.0303,15.076,34400.0
2014-05-07 13:20:00,16.51,16.51,16.49,16.51,19600.0,15.0668,15.0668,15.0486,15.0668,19600.0
2014-05-07 13:25:00,16.5,16.5,16.47,16.48,22800.0,15.0577,15.0577,15.0303,15.0395,22800.0
2014-05-07 13:30:00,16.5,16.53,16.5,16.53,29600.0,15.0577,15.0851,15.0577,15.0851,29600.0
2014-05-07 13:35:00,16.53,16.55,16.5,16.52,60800.0,15.0851,15.1033,15.0577,15.076,60800.0
2014-05-07 13:40:00,16.51,16.51,16.48,16.5,22400.0,15.0668,15.0668,15.0395,15.0577,22400.0
2014-05-07 13:45:00,16.5,16.5,16.48,16.48,31200.0,15.0577,15.0577,15.0395,15.0395,31200.0
2014-05-07 13:50:00,16.45,16.48,16.45,16.46,24800.0,15.0121,15.0395,15.0121,15.0212,24800.0
2014-05-07 13:55:00,16.47,16.47,16.4,16.41,21200.0,15.0303,15.0303,14.9665,14.9756,21200.0
2014-05-07 14:00:00,16.4,16.43,16.39,16.41,56000.0,14.9665,14.9938,14.9573,14.9756,56000.0
2014-05-07 14:05:00,16.42,16.48,16.42,16.47,38800.0,14.9847,15.0395,14.9847,15.0303,38800.0
2014-05-07 14:10:00,16.47,16.5,16.46,16.49,11200.0,15.0303,15.0577,15.0212,15.0486,11200.0
2014-05-07 14:15:00,16.5,16.53,16.5,16.52,48800.0,15.0577,15.0851,15.0577,15.076,48800.0
2014-05-07 14:20:00,16.51,16.53,16.51,16.53,72800.0,15.0668,15.0851,15.0668,15.0851,72800.0
2014-05-07 14:25:00,16.5,16.56,16.5,16.55,65200.0,15.0577,15.1125,15.0577,15.1033,65200.0
2014-05-07 14:30:00,16.56,16.57,16.55,16.55,40000.0,15.1125,15.1216,15.1033,15.1033,40000.0
2014-05-07 14:35:00,16.55,16.56,16.55,16.55,6800.0,15.1033,15.1125,15.1033,15.1033,6800.0
2014-05-07 14:40:00,16.55,16.58,16.55,16.58,21600.0,15.1033,15.1307,15.1033,15.1307,21600.0
2014-05-07 14:45:00,16.58,16.58,16.56,16.56,7200.0,15.1307,15.1307,15.1125,15.1125,7200.0
2014-05-07 14:50:00,16.54,16.54,16.51,16.51,42000.0,15.0942,15.0942,15.0668,15.0668,42000.0
2014-05-07 14:55:00,16.5,16.55,16.5,16.55,8800.0,15.0577,15.1033,15.0577,15.1033,8800.0
2014-05-07 15:00:00,16.54,16.54,16.5,16.5,2400.0,15.0942,15.0942,15.0577,15.0577,2400.0
2014-05-07 15:05:00,16.5,16.54,16.5,16.54,16000.0,15.0577,15.0942,15.0577,15.0942,16000.0
2014-05-07 15:10:00,16.52,16.54,16.52,16.53,47600.0,15.076,15.0942,15.076,15.0851,47600.0
2014-05-07 15:15:00,16.52,16.53,16.51,16.53,35600.0,15.076,15.0851,15.0668,15.0851,35600.0
2014-05-07 15:20:00,16.5,16.52,16.48,16.52,22000.0,15.0577,15.076,15.0395,15.076,22000.0
2014-05-07 15:25:00,16.52,16.54,16.52,16.53,21200.0,15.076,15.0942,15.076,15.0851,21200.0
2014-05-07 15:30:00,16.52,16.56,16.52,16.56,33200.0,15.076,15.1125,15.076,15.1125,33200.0
2014-05-07 15:35:00,16.56,16.58,16.55,16.58,15200.0,15.1125,15.1307,15.1033,15.1307,15200.0
2014-05-07 15:40:00,16.58,16.65,16.57,16.63,173200.0,15.1307,15.1946,15.1216,15.1763,173200.0
2014-05-07 15:45:00,16.63,16.64,16.63,16.63,52800.0,15.1763,15.1855,15.1763,15.1763,52800.0
2014-05-07 15:50:00,16.63,16.66,16.62,16.62,43600.0,15.1763,15.2037,15.1672,15.1672,43600.0
2014-05-07 15:55:00,16.63,16.67,16.63,16.66,96400.0,15.1763,15.2129,15.1763,15.2037,96400.0
2014-05-08 09:30:00,16.59,16.65,16.56,16.59,158000.0,15.1398,15.1946,15.1125,15.1398,158000.0
2014-05-08 09:35:00,16.6,16.72,16.6,16.72,131600.0,15.149,15.2585,15.149,15.2585,131600.0
2014-05-08 09:40:00,16.72,16.79,16.72,16.79,190400.0,15.2585,15.3224,15.2585,15.3224,190400.0
2014-05-08 09:45:00,16.77,16.81,16.75,16.8,87600.0,15.3041,15.3406,15.2859,15.3315,87600.0
2014-05-08 09:50:00,16.81,16.85,16.79,16.79,105200.0,15.3406,15.3771,15.3224,15.3224,105200.0
2014-05-08 09:55:00,16.79,16.84,16.78,16.83,79600.0,15.3224,15.368,15.3132,15.3589,79600.0
2014-05-08 10:00:00,16.85,16.88,16.84,16.88,73600.0,15.3771,15.4045,15.368,15.4045,73600.0
2014-05-08 10:05:00,16.88,16.9,16.85,16.86,157600.0,15.4045,15.4227,15.3771,15.3862,157600.0
2014-05-08 10:10:00,16.85,16.89,16.85,16.87,64400.0,15.3771,15.4136,15.3771,15.3954,64400.0
2014-05-08 10:15:00,16.89,16.9,16.85,16.86,62400.0,15.4136,15.4227,15.3771,15.3862,62400.0
2014-05-08 10:20:00,16.86,16.88,16.86,16.88,17600.0,15.3862,15.4045,15.3862,15.4045,17600.0
2014-05-08 10:25:00,16.88,16.89,16.85,16.85,38000.0,15.4045,15.4136,15.3771,15.3771,38000.0
2014-05-08 10:30:00,16.85,16.86,16.84,16.84,43200.0,15.3771,15.3862,15.368,15.368,43200.0
2014-05-08 10:35:00,16.84,16.84,16.83,16.83,31600.0,15.368,15.368,15.3589,15.3589,31600.0
2014-05-08 10:40:00,16.84,16.86,16.79,16.79,66800.0,15.368,15.3862,15.3224,15.3224,66800.0
2014-05-08 10:45:00,16.8,16.83,16.78,16.82,20800.0,15.3315,15.3589,15.3132,15.3497,20800.0
2014-05-08 10:50:00,16.82,16.85,16.82,16.85,14800.0,15.3497,15.3771,15.3497,15.3771,14800.0
2014-05-08 10:55:00,16.84,16.86,16.82,16.83,27600.0,15.368,15.3862,15.3497,15.3589,27600.0
2014-05-08 11:00:00,16.83,16.85,16.81,16.84,22000.0,15.3589,15.3771,15.3406,15.368,22000.0
2014-05-08 11:05:00,16.86,16.88,16.86,16.88,21200.0,15.3862,15.4045,15.3862,15.4045,21200.0
2014-05-08 11:10:00,16.89,16.89,16.86,16.86,18000.0,15.4136,15.4136,15.3862,15.3862,18000.0
2014-05-08 11:15:00,16.86,16.88,16.85,16.88,8000.0,15.3862,15.4045,15.3771,15.4045,8000.0
2014-05-08 11:20:00,16.88,16.88,16.85,16.85,9200.0,15.4045,15.4045,15.3771,15.3771,9200.0
2014-05-08 11:25:00,16.86,16.87,16.86,16.87,10000.0,15.3862,15.3954,15.3862,15.3954,10000.0
2014-05-08 11:30:00,16.88,16.92,16.88,16.91,55600.0,15.4045,15.441,15.4045,15.4319,55600.0
2014-05-08 11:35:00,16.91,16.93,16.9,16.9,72000.0,15.4319,15.4501,15.4227,15.4227,72000.0
2014-05-08 11:40:00,16.9,16.91,16.9,16.91,3600.0,15.4227,15.4319,15.4227,15.4319,3600.0
2014-05-08 11:45:00,16.91,16.93,16.9,16.92,12000.0,15.4319,15.4501,15.4227,15.441,12000.0
2014-05-08 11:50:00,16.93,16.95,16.93,16.94,35200.0,15.4501,15.4684,15.4501,15.4593,35200.0
2014-05-08 11:55:00,16.94,16.95,16.92,16.92,9600.0,15.4593,15.4684,15.441,15.441,9600.0
2014-05-08 12:00:00,16.93,16.93,16.92,16.92,14800.0,15.4501,15.4501,15.441,15.441,14800.0
2014-05-08 12:05:00,16.91,16.92,16.9,16.92,52400.0,15.4319,15.441,15.4227,15.441,52400.0
2014-05-08 12:10:00,16.92,16.93,16.91,16.91,9200.0,15.441,15.4501,15.4319,15.4319,9200.0
2014-05-08 12:15:00,16.9,16.93,16.9,16.92,20000.0,15.4227,15.4501,15.4227,15.441,20000.0
2014-05-08 12:20:00,16.9,16.91,16.9,16.91,1200.0,15.4227,15.4319,15.4227,15.4319,1200.0
2014-05-08 12:25:00,16.92,16.92,16.92,16.92,11200.0,15.441,15.441,15.441,15.441,11200.0
2014-05-08 12:30:00,16.92,16.93,16.92,16.93,10400.0,15.441,15.4501,15.441,15.4501,10400.0
2014-05-08 12:35:00,16.93,16.93,16.92,16.93,6400.0,15.4501,15.4501,15.441,15.4501,6400.0
2014-05-08 12:40:00,16.91,16.91,16.88,16.88,36400.0,15.4319,15.4319,15.4045,15.4045,36400.0
2014-05-08 12:45:00,16.88,16.89,16.87,16.87,12800.0,15.4045,15.4136,15.3954,15.3954,12800.0
2014-05-08 12:50:00,16.86,16.87,16.84,16.84,52800.0,15.3862,15.3954,15.368,15.368,52800.0
2014-05-08 12:55:00,16.83,16.84,16.83,16.84,36000.0,15.3589,15.368,15.3589,15.368,36000.0
2014-05-08 13:00:00,16.84,16.87,16.83,16.87,32800.0,15.368,15.3954,15.3589,15.3954,32800.0
2014-05-08 13:05:00,16.86,16.86,16.86,16.86,4800.0,15.3862,15.3862,15.3862,15.3862,4800.0
2014-05-08 13:10:00,16.84,16.84,16.79,16.79,61600.0,15.368,15.368,15.3224,15.3224,61600.0
2014-05-08 13:15:00,16.79,16.81,16.78,16.78,26400.0,15.3224,15.3406,15.3132,15.3132,26400.0
2014-05-08 13:20:00,16.79,16.79,16.72,16.76,131200.0,15.3224,15.3224,15.2585,15.295,131200.0
2014-05-08 13:25:00,16.76,16.79,16.76,16.79,10000.0,15.295,15.3224,15.295,15.3224,10000.0
2014-05-08 13:30:00,16.78,16.78,16.76,16.76,12800.0,15.3132,15.3132,15.295,15.295,12800.0
2014-05-08 13:35:00,16.79,16.81,16.79,16.8,44000.0,15.3224,15.3406,15.3224,15.3315,44000.0
2014-05-08 13:40:00,16.78,16.78,16.76,16.78,7200.0,15.3132,15.3132,15.295,15.3132,7200.0
2014-05-08 13:45:00,16.79,16.8,16.75,16.77,24000.0,15.3224,15.3315,15.2859,15.3041,24000.0
2014-05-08 13:50:00,16.74,16.74,16.74,16.74,11600.0,15.2767,15.2767,15.2767,15.2767,11600.0
2014-05-08 13:55:00,16.73,16.75,16.71,16.75,98800.0,15.2676,15.2859,15.2494,15.2859,98800.0
2014-05-08 14:00:00,16.75,16.75,16.66,16.67,116800.0,15.2859,15.2859,15.2037,15.2129,116800.0
2014-05-08 14:05:00,16.67,16.68,16.67,16.67,18800.0,15.2129,15.222,15.2129,15.2129,18800.0
2014-05-08 14:10:00,16.65,16.66,16.61,16.63,83600.0,15.1946,15.2037,15.1581,15.1763,83600.0
2014-05-08 14:15:00,16.63,16.66,16.61,16.66,19200.0,15.1763,15.2037,15.1581,15.2037,19200.0
2014-05-08 14:20:00,16.67,16.67,16.65,16.65,62000.0,15.2129,15.2129,15.1946,15.1946,62000.0
2014-05-08 14:25:00,16.66,16.7,16.64,16.69,26800.0,15.2037,15.2402,15.1855,15.2311,26800.0
2014-05-08 14:30:00,16.67,16.69,16.67,16.69,6400.0,15.2129,15.2311,15.2129,15.2311,6400.0
2014-05-08 14:35:00,16.69,16.7,16.63,16.63,38400.0,15.2311,15.2402,15.1763,15.1763,38400.0
2014-05-08 14:40:00,16.64,16.65,16.59,16.59,44400.0,15.1855,15.1946,15.1398,15.1398,44400.0
2014-05-08 14:45:00,16.58,16.58,16.53,16.54,96000.0,15.1307,15.1307,15.0851,15.0942,96000.0
2014-05-08 14:50:00,16.55,16.58,16.55,16.55,46400.0,15.1033,15.1307,15.1033,15.1033,46400.0
2014-05-08 14:55:00,16.53,16.59,16.53,16.55,32400.0,15.0851,15.1398,15.0851,15.1033,32400.0
2014-05-08 15:00:00,16.54,16.54,16.47,16.48,88800.0,15.0942,15.0942,15.0303,15.0395,88800.0
2014-05-08 15:05:00,16.48,16.52,16.46,16.46,60800.0,15.0395,15.076,15.0212,15.0212,60800.0
2014-05-08 15:10:00,16.45,16.52,16.44,16.51,69200.0,15.0121,15.076,15.003,15.0668,69200.0
2014-05-08 15:15:00,16.51,16.55,16.5,16.54,35200.0,15.0668,15.1033,15.0577,15.0942,35200.0
2014-05-08 15:20:00,16.55,16.59,16.55,16.55,35200.0,15.1033,15.1398,15.1033,15.1033,35200.0
2014-05-08 15:25:00,16.56,16.61,16.56,16.6,24000.0,15.1125,15.1581,15.1125,15.149,24000.0
2014-05-08 15:30:00,16.6,16.62,16.56,16.62,24000.0,15.149,15.1672,15.1125,15.1672,24000.0
2014-05-08 15:35:00,16.62,16.62,16.57,16.58,38400.0,15.1672,15.1672,15.1216,15.1307,38400.0
2014-05-08 15:40:00,16.57,16.59,16.54,16.55,23200.0,15.1216,15.1398,15.0942,15.1033,23200.0
2014-05-08 15:45:00,16.55,16.57,16.54,16.56,21200.0,15.1033,15.1216,15.0942,15.1125,21200.0
2014-05-08 15:50:00,16.56,16.61,16.55,16.61,59200.0,15.1125,15.1581,15.1033,15.1581,59200.0
2014-05-08 15:55:00,16.61,16.61,16.56,16.59,133600.0,15.1581,15.1581,15.1125,15.1398,133600.0
2014-05-09 09:30:00,16.59,16.61,16.52,16.59,281200.0,15.1398,15.1581,15.076,15.1398,281200.0
2014-05-09 09:35:00,16.6,16.6,16.45,16.47,157600.0,15.149,15.149,15.0121,15.0303,157600.0
2014-05-09 09:40:00,16.47,16.47,16.38,16.39,224800.0,15.0303,15.0303,14.9482,14.9573,224800.0
2014-05-09 09:45:00,16.38,16.46,16.38,16.46,386000.0,14.9482,15.0212,14.9482,15.0212,386000.0
2014-05-09 09:50:00,16.46,16.49,16.41,16.46,286800.0,15.0212,15.0486,14.9756,15.0212,286800.0
2014-05-09 09:55:00,16.45,16.49,16.43,16.44,108800.0,15.0121,15.0486,14.9938,15.003,108800.0
2014-05-09 10:00:00,16.44,16.48,16.38,16.38,237600.0,15.003,15.0395,14.9482,14.9482,237600.0
2014-05-09 10:05:00,16.38,16.45,16.38,16.43,140800.0,14.9482,15.0121,14.9482,14.9938,140800.0
2014-05-09 10:10:00,16.43,16.53,16.43,16.51,174000.0,14.9938,15.0851,14.9938,15.0668,174000.0
2014-05-09 10:15:00,16.52,16.56,16.52,16.54,128400.0,15.076,15.1125,15.076,15.0942,128400.0
2014-05-09 10:20:00,16.53,16.56,16.52,16.56,124000.0,15.0851,15.1125,15.076,15.1125,124000.0
2014-05-09 10:25:00,16.55,16.55,16.5,16.5,138800.0,15.1033,15.1033,15.0577,15.0577,138800.0
2014-05-09 10:30:00,16.5,16.52,16.47,16.5,62800.0,15.0577,15.076,15.0303,15.0577,62800.0
2014-05-09 10:35:00,16.52,16.53,16.47,16.49,10800.0,15.076,15.0851,15.0303,15.0486,10800.0
2014-05-09 10:40:00,16.49,16.5,16.43,16.46,43600.0,15.0486,15.0577,14.9938,15.0212,43600.0
2014-05-09 10:45:00,16.46,16.47,16.43,16.47,19200.0,15.0212,15.0303,14.9938,15.0303,19200.0
2014-05-09 10:50:00,16.46,16.48,16.44,16.45,32400.0,15.0212,15.0395,15.003,15.0121,32400.0
2014-05-09 10:55:00,16.45,16.45,16.42,16.44,58000.0,15.0121,15.0121,14.9847,15.003,58000.0
2014-05-09 11:00:00,16.42,16.43,16.42,16.42,14000.0,14.9847,14.9938,14.9847,14.9847,14000.0
2014-05-09 11:05:00,16.42,16.42,16.38,16.38,117200.0,14.9847,14.9847,14.9482,14.9482,117200.0
2014-05-09 11:10:00,16.38,16.41,16.38,16.38,111200.0,14.9482,14.9756,14.9482,14.9482,111200.0
2014-05-09 11:15:00,16.38,16.42,16.38,16.41,60000.0,14.9482,14.9847,14.9482,14.9756,60000.0
2014-05-09 11:20:00,16.42,16.45,16.42,16.44,64800.0,14.9847,15.0121,14.9847,15.003,64800.0
2014-05-09 11:25:00,16.44,16.46,16.43,16.46,25600.0,15.003,15.0212,14.9938,15.0212,25600.0
2014-05-09 11:30:00,16.47,16.48,16.45,16.47,82400.0,15.0303,15.0395,15.0121,15.0303,82400.0
2014-05-09 11:35:00,16.49,16.53,16.48,16.51,44000.0,15.0486,15.0851,15.0395,15.0668,44000.0
2014-05-09 11:40:00,16.5,16.5,16.48,16.48,34000.0,15.0577,15.0577,15.0395,15.0395,34000.0
2014-05-09 11:45:00,16.49,16.54,16.49,16.53,89200.0,15.0486,15.0942,15.0486,15.0851,89200.0
2014-05-09 11:50:00,16.53,16.53,16.5,16.5,10400.0,15.0851,15.0851,15.0577,15.0577,10400.0
2014-05-09 11:55:00,16.51,16.51,16.51,16.51,11600.0,15.0668,15.0668,15.0668,15.0668,11600.0
2014-05-09 12:00:00,16.5,16.51,16.5,16.5,10400.0,15.0577,15.0668,15.0577,15.0577,10400.0
2014-05-09 12:05:00,16.49,16.5,16.47,16.49,25200.0,15.0486,15.0577,15.0303,15.0486,25200.0
2014-05-09 12:10:00,16.49,16.51,16.49,16.51,6800.0,15.0486,15.0668,15.0486,15.0668,6800.0
2014-05-09 12:15:00,16.51,16.54,16.51,16.54,58800.0,15.0668,15.0942,15.0668,15.0942,58800.0
2014-05-09 12:20:00,16.54,16.55,16.5,16.5,24400.0,15.0942,15.1033,15.0577,15.0577,24400.0
2014-05-09 12:25:00,16.51,16.53,16.5,16.52,20400.0,15.0668,15.0851,15.0577,15.076,20400.0
2014-05-09 12:30:00,16.51,16.54,16.51,16.54,18400.0,15.0668,15.0942,15.0668,15.0942,18400.0
2014-05-09 12:35:00,16.55,16.64,16.55,16.63,210800.0,15.1033,15.1855,15.1033,15.1763,210800.0
2014-05-09 12:40:00,16.64,16.66,16.62,16.64,178800.0,15.1855,15.2037,15.1672,15.1855,178800.0
2014-05-09 12:45:00,16.64,16.65,16.62,16.65,126800.0,15.1855,15.1946,15.1672,15.1946,126800.0
2014-05-09 12:50:00,16.65,16.68,16.65,16.66,106400.0,15.1946,15.222,15.1946,15.2037,106400.0
2014-05-09 12:55:00,16.66,16.69,16.65,16.67,130400.0,15.2037,15.2311,15.1946,15.2129,130400.0
2014-05-09 13:00:00,16.68,16.68,16.67,16.68,74000.0,15.222,15.222,15.2129,15.222,74000.0
2014-05-09 13:05:00,16.68,16.68,16.65,16.65,31200.0,15.222,15.222,15.1946,15.1946,31200.0
2014-05-09 13:10:00,16.65,16.66,16.65,16.65,48000.0,15.1946,15.2037,15.1946,15.1946,48000.0
2014-05-09 13:15:00,16.65,16.66,16.64,16.64,60800.0,15.1946,15.2037,15.1855,15.1855,60800.0
2014-05-09 13:20:00,16.64,16.64,16.62,16.63,71200.0,15.1855,15.1855,15.1672,15.1763,71200.0
2014-05-09 13:25:00,16.63,16.63,16.61,16.63,27600.0,15.1763,15.1763,15.1581,15.1763,27600.0
2014-05-09 13:30:00,16.63,16.65,16.6,16.6,38800.0,15.1763,15.1946,15.149,15.149,38800.0
2014-05-09 13:35:00,16.6,16.62,16.6,16.62,94000.0,15.149,15.1672,15.149,15.1672,94000.0
2014-05-09 13:40:00,16.61,16.61,16.57,16.57,54800.0,15.1581,15.1581,15.1216,15.1216,54800.0
2014-05-09 13:45:00,16.57,16.58,16.56,16.57,66800.0,15.1216,15.1307,15.1125,15.1216,66800.0
2014-05-09 13:50:00,16.56,16.58,16.56,16.58,39600.0,15.1125,15.1307,15.1125,15.1307,39600.0
2014-05-09 13:55:00,16.58,16.58,16.56,16.56,23600.0,15.1307,15.1307,15.1125,15.1125,23600.0
2014-05-09 14:00:00,16.58,16.58,16.55,16.57,41200.0,15.1307,15.1307,15.1033,15.1216,41200.0
2014-05-09 14:05:00,16.57,16.58,16.55,16.56,90400.0,15.1216,15.1307,15.1033,15.1125,90400.0
2014-05-09 14:10:00,16.57,16.58,16.55,16.55,29200.0,15.1216,15.1307,15.1033,15.1033,29200.0
2014-05-09 14:15:00,16.55,16.55,16.49,16.5,66400.0,15.1033,15.1033,15.0486,15.0577,66400.0
2014-05-09 14:20:00,16.51,16.52,16.5,16.5,36400.0,15.0668,15.076,15.0577,15.0577,36400.0
2014-05-09 14:25:00,16.5,16.52,16.49,16.49,18400.0,15.0577,15.076,15.0486,15.0486,18400.0
2014-05-09 14:30:00,16.5,16.54,16.5,16.52,37200.0,15.0577,15.0942,15.0577,15.076,37200.0
2014-05-09 14:35:00,16.54,16.54,16.53,16.54,30800.0,15.0942,15.0942,15.0851,15.0942,30800.0
2014-05-09 14:40:00,16.53,16.54,16.5,16.5,38000.0,15.0851,15.0942,15.0577,15.0577,38000.0
2014-05-09 14:45:00,16.52,16.52,16.52,16.52,21200.0,15.076,15.076,15.076,15.076,21200.0
2014-05-09 14:50:00,16.53,16.54,16.52,16.53,42400.0,15.0851,15.0942,15.076,15.0851,42400.0
2014-05-09 14:55:00,16.54,16.6,16.54,16.58,56000.0,15.0942,15.149,15.0942,15.1307,56000.0
2014-05-09 15:00:00,16.59,16.63,16.59,16.61,84800.0,15.1398,15.1763,15.1398,15.1581,84800.0
2014-05-09 15:05:00,16.62,16.63,16.61,16.62,52800.0,15.1672,15.1763,15.1581,15.1672,52800.0
2014-05-09 15:10:00,16.62,16.63,16.62,16.62,16400.0,15.1672,15.1763,15.1672,15.1672,16400.0
2014-05-09 15:15:00,16.61,16.61,16.59,16.6,36000.0,15.1581,15.1581,15.1398,15.149,36000.0
2014-05-09 15:20:00,16.6,16.61,16.58,16.58,16800.0,15.149,15.1581,15.1307,15.1307,16800.0
2014-05-09 15:25:00,16.58,16.62,16.58,16.6,68800.0,15.1307,15.1672,15.1307,15.149,68800.0
2014-05-09 15:30:00,16.61,16.61,16.6,16.6,33200.0,15.1581,15.1581,15.149,15.149,33200.0
2014-05-09 15:35:00,16.6,16.65,16.6,16.64,118000.0,15.149,15.1946,15.149,15.1855,118000.0
2014-05-09 15:40:00,16.65,16.67,16.65,16.66,22400.0,15.1946,15.2129,15.1946,15.2037,22400.0
2014-05-09 15:45:00,16.66,16.68,16.64,16.65,56000.0,15.2037,15.222,15.1855,15.1946,56000.0
2014-05-09 15:50:00,16.66,16.67,16.65,16.66,127200.0,15.2037,15.2129,15.1946,15.2037,127200.0
2014-05-09 15:55:00,16.66,16.68,16.66,16.68,164400.0,15.2037,15.222,15.2037,15.222,164400.0
2014-05-12 09:30:00,16.9,16.94,16.88,16.91,670800.0,15.4227,15.4593,15.4045,15.4319,670800.0
2014-05-12 09:35:00,16.92,16.94,16.88,16.91,142400.0,15.441,15.4593,15.4045,15.4319,142400.0
2014-05-12 09:40:00,16.92,16.99,16.92,16.98,146800.0,15.441,15.5049,15.441,15.4958,146800.0
2014-05-12 09:45:00,17.0,17.03,16.99,17.01,217200.0,15.514,15.5414,15.5049,15.5231,217200.0
2014-05-12 09:50:00,17.02,17.04,17.0,17.02,164400.0,15.5323,15.5505,15.514,15.5323,164400.0
2014-05-12 09:55:00,17.03,17.04,17.01,17.03,82000.0,15.5414,15.5505,15.5231,15.5414,82000.0
2014-05-12 10:00:00,17.04,17.05,17.02,17.04,52400.0,15.5505,15.5596,15.5323,15.5505,52400.0
2014-05-12 10:05:00,17.03,17.05,17.03,17.03,124800.0,15.5414,15.5596,15.5414,15.5414,124800.0
2014-05-12 10:10:00,17.03,17.06,17.02,17.06,68400.0,15.5414,15.5688,15.5323,15.5688,68400.0
2014-05-12 10:15:00,17.06,17.08,17.04,17.08,132000.0,15.5688,15.587,15.5505,15.587,132000.0
2014-05-12 10:20:00,17.08,17.08,17.05,17.05,30400.0,15.587,15.587,15.5596,15.5596,30400.0
2014-05-12 10:25:00,17.05,17.06,17.04,17.05,40000.0,15.5596,15.5688,15.5505,15.5596,40000.0
2014-05-12 10:30:00,17.05,17.05,17.04,17.05,51600.0,15.5596,15.5596,15.5505,15.5596,51600.0
2014-05-12 10:35:00,17.05,17.08,17.05,17.08,43200.0,15.5596,15.587,15.5596,15.587,43200.0
2014-05-12 10:40:00,17.07,17.08,17.05,17.08,53200.0,15.5779,15.587,15.5596,15.587,53200.0
2014-05-12 10:45:00,17.07,17.08,17.06,17.06,15200.0,15.5779,15.587,15.5688,15.5688,15200.0
2014-05-12 10:50:00,17.06,17.06,17.01,17.02,58800.0,15.5688,15.5688,15.5231,15.5323,58800.0
2014-05-12 10:55:00,17.02,17.03,17.01,17.03,47200.0,15.5323,15.5414,15.5231,15.5414,47200.0
2014-05-12 11:00:00,17.03,17.06,17.03,17.05,24000.0,15.5414,15.5688,15.5414,15.5596,24000.0
2014-05-12 11:05:00,17.05,17.06,17.05,17.06,52000.0,15.5596,15.5688,15.5596,15.5688,52000.0
2014-05-12 11:10:00,17.06,17.06,17.04,17.05,39600.0,15.5688,15.5688,15.5505,15.5596,39600.0
2014-05-12 11:15:00,17.05,17.06,17.05,17.05,25600.0,15.5596,15.5688,15.5596,15.5596,25600.0
2014-05-12 11:20:00,17.05,17.05,17.02,17.02,52800.0,15.5596,15.5596,15.5323,15.5323,52800.0
2014-05-12 11:25:00,17.03,17.06,17.02,17.05,40800.0,15.5414,15.5688,15.5323,15.5596,40800.0
2014-05-12 11:30:00,17.06,17.08,17.06,17.07,43600.0,15.5688,15.587,15.5688,15.5779,43600.0
2014-05-12 11:35:00,17.08,17.08,17.05,17.06,48000.0,15.587,15.587,15.5596,15.5688,48000.0
2014-05-12 11:40:00,17.07,17.09,17.07,17.08,47200.0,15.5779,15.5961,15.5779,15.587,47200.0
2014-05-12 11:45:00,17.08,17.08,17.07,17.08,45600.0,15.587,15.587,15.5779,15.587,45600.0
2014-05-12 11:50:00,17.08,17.08,17.06,17.07,34400.0,15.587,15.587,15.5688,15.5779,34400.0
2014-05-12 11:55:00,17.07,17.07,17.06,17.06,12800.0,15.5779,15.5779,15.5688,15.5688,12800.0
2014-05-12 12:00:00,17.06,17.07,17.06,17.06,32000.0,15.5688,15.5779,15.5688,15.5688,32000.0
2014-05-12 12:05:00,17.06,17.08,17.05,17.08,16800.0,15.5688,15.587,15.5596,15.587,16800.0
2014-05-12 12:10:00,17.08,17.09,17.07,17.07,44400.0,15.587,15.5961,15.5779,15.5779,44400.0
2014-05-12 12:15:00,17.08,17.09,17.07,17.09,23600.0,15.587,15.5961,15.5779,15.5961,23600.0
2014-05-12 12:20:00,17.09,17.12,17.08,17.1,82000.0,15.5961,15.6235,15.587,15.6053,82000.0
2014-05-12 12:25:00,17.1,17.1,17.08,17.08,142000.0,15.6053,15.6053,15.587,15.587,142000.0
2014-05-12 12:30:00,17.08,17.09,17.08,17.09,20400.0,15.587,15.5961,15.587,15.5961,20400.0
2014-05-12 12:35:00,17.08,17.09,17.07,17.09,22400.0,15.587,15.5961,15.5779,15.5961,22400.0
2014-05-12 12:40:00,17.09,17.09,17.06,17.06,35600.0,15.5961,15.5961,15.5688,15.5688,35600.0
2014-05-12 12:45:00,17.06,17.06,17.06,17.06,14800.0,15.5688,15.5688,15.5688,15.5688,14800.0
2014-05-12 12:50:00,17.06,17.07,17.06,17.06,27600.0,15.5688,15.5779,15.5688,15.5688,27600.0
2014-05-12 12:55:00,17.06,17.06,17.05,17.06,15600.0,15.5688,15.5688,15.5596,15.5688,15600.0
2014-05-12 13:00:00,17.05,17.06,17.05,17.06,21200.0,15.5596,15.5688,15.5596,15.5688,21200.0
2014-05-12 13:05:00,17.06,17.07,17.06,17.07,13200.0,15.5688,15.5779,15.5688,15.5779,13200.0
2014-05-12 13:10:00,17.07,17.07,17.07,17.07,7600.0,15.5779,15.5779,15.5779,15.5779,7600.0
2014-05-12 13:15:00,17.07,17.08,17.07,17.07,10800.0,15.5779,15.587,15.5779,15.5779,10800.0
2014-05-12 13:20:00,17.07,17.08,17.07,17.07,11600.0,15.5779,15.587,15.5779,15.5779,11600.0
2014-05-12 13:25:00,17.07,17.09,17.07,17.09,63200.0,15.5779,15.5961,15.5779,15.5961,63200.0
2014-05-12 13:30:00,17.09,17.09,17.07,17.09,25600.0,15.5961,15.5961,15.5779,15.5961,25600.0
2014-05-12 13:35:00,17.09,17.09,17.09,17.09,8000.0,15.5961,15.5961,15.5961,15.5961,8000.0
2014-05-12 13:40:00,17.09,17.1,17.09,17.09,42000.0,15.5961,15.6053,15.5961,15.5961,42000.0
2014-05-12 13:45:00,17.09,17.1,17.08,17.09,8800.0,15.5961,15.6053,15.587,15.5961,8800.0
2014-05-12 13:50:00,17.1,17.11,17.1,17.1,11200.0,15.6053,15.6144,15.6053,15.6053,11200.0
2014-05-12 13:55:00,17.1,17.11,17.1,17.11,14800.0,15.6053,15.6144,15.6053,15.6144,14800.0
2014-05-12 14:00:00,17.1,17.1,17.08,17.09,4800.0,15.6053,15.6053,15.587,15.5961,4800.0
2014-05-12 14:05:00,17.09,17.13,17.09,17.13,63600.0,15.5961,15.6326,15.5961,15.6326,63600.0
2014-05-12 14:10:00,17.12,17.12,17.11,17.12,16800.0,15.6235,15.6235,15.6144,15.6235,16800.0
2014-05-12 14:15:00,17.13,17.13,17.1,17.1,94400.0,15.6326,15.6326,15.6053,15.6053,94400.0
2014-05-12 14:20:00,17.11,17.12,17.11,17.11,11600.0,15.6144,15.6235,15.6144,15.6144,11600.0
2014-05-12 14:25:00,17.11,17.11,17.1,17.1,14000.0,15.6144,15.6144,15.6053,15.6053,14000.0
2014-05-12 14:30:00,17.1,17.11,17.1,17.11,7200.0,15.6053,15.6144,15.6053,15.6144,7200.0
2014-05-12 14:35:00,17.11,17.11,17.1,17.11,12800.0,15.6144,15.6144,15.6053,15.6144,12800.0
2014-05-12 14:40:00,17.11,17.12,17.11,17.11,32400.0,15.6144,15.6235,15.6144,15.6144,32400.0
2014-05-12 14:45:00,17.11,17.11,17.11,17.11,33200.0,15.6144,15.6144,15.6144,15.6144,33200.0
2014-05-12 14:50:00,17.11,17.13,17.11,17.13,15200.0,15.6144,15.6326,15.6144,15.6326,15200.0
2014-05-12 14:55:00,17.13,17.15,17.12,17.14,51600.0,15.6326,15.6509,15.6235,15.6418,51600.0
2014-05-12 15:00:00,17.14,17.17,17.13,17.14,124400.0,15.6418,15.6691,15.6326,15.6418,124400.0
2014-05-12 15:05:00,17.15,17.15,17.13,17.14,82800.0,15.6509,15.6509,15.6326,15.6418,82800.0
2014-05-12 15:10:00,17.13,17.14,17.13,17.14,22400.0,15.6326,15.6418,15.6326,15.6418,22400.0
2014-05-12 15:15:00,17.14,17.14,17.12,17.13,44000.0,15.6418,15.6418,15.6235,15.6326,44000.0
2014-05-12 15:20:00,17.14,17.14,17.13,17.14,62000.0,15.6418,15.6418,15.6326,15.6418,62000.0
2014-05-12 15:25:00,17.14,17.15,17.12,17.12,152800.0,15.6418,15.6509,15.6235,15.6235,152800.0
2014-05-12 15:30:00,17.12,17.15,17.12,17.14,66800.0,15.6235,15.6509,15.6235,15.6418,66800.0
2014-05-12 15:35:00,17.15,17.16,17.14,17.15,67200.0,15.6509,15.66,15.6418,15.6509,67200.0
2014-05-12 15:40:00,17.16,17.17,17.15,17.17,30000.0,15.66,15.6691,15.6509,15.6691,30000.0
2014-05-12 15:45:00,17.17,17.17,17.15,17.16,78000.0,15.6691,15.6691,15.6509,15.66,78000.0
2014-05-12 15:50:00,17.16,17.18,17.16,17.17,114000.0,15.66,15.6783,15.66,15.6691,114000.0
2014-05-12 15:55:00,17.17,17.18,17.15,17.16,477200.0,15.6691,15.6783,15.6509,15.66,477200.0
2014-05-13 09:30:00,17.21,17.25,17.18,17.22,151600.0,15.7056,15.7422,15.6783,15.7148,151600.0
2014-05-13 09:35:00,17.22,17.22,17.17,17.2,40000.0,15.7148,15.7148,15.6691,15.6965,40000.0
2014-05-13 09:40:00,17.21,17.26,17.21,17.24,92800.0,15.7056,15.7513,15.7056,15.733,92800.0
2014-05-13 09:45:00,17.25,17.29,17.25,17.27,77200.0,15.7422,15.7787,15.7422,15.7604,77200.0
2014-05-13 09:50:00,17.27,17.28,17.22,17.22,27600.0,15.7604,15.7695,15.7148,15.7148,27600.0
2014-05-13 09:55:00,17.22,17.23,17.2,17.23,45200.0,15.7148,15.7239,15.6965,15.7239,45200.0
2014-05-13 10:00:00,17.22,17.25,17.2,17.24,70400.0,15.7148,15.7422,15.6965,15.733,70400.0
2014-05-13 10:05:00,17.25,17.26,17.23,17.24,47600.0,15.7422,15.7513,15.7239,15.733,47600.0
2014-05-13 10:10:00,17.25,17.28,17.24,17.27,31200.0,15.7422,15.7695,15.733,15.7604,31200.0
2014-05-13 10:15:00,17.27,17.3,17.26,17.26,43200.0,15.7604,15.7878,15.7513,15.7513,43200.0
2014-05-13 10:20:00,17.26,17.28,17.25,17.26,29200.0,15.7513,15.7695,15.7422,15.7513,29200.0
2014-05-13 10:25:00,17.26,17.29,17.25,17.29,110800.0,15.7513,15.7787,15.7422,15.7787,110800.0
2014-05-13 10:30:00,17.29,17.31,17.29,17.3,60800.0,15.7787,15.7969,15.7787,15.7878,60800.0
2014-05-13 10:35:00,17.3,17.32,17.29,17.32,29600.0,15.7878,15.806,15.7787,15.806,29600.0
2014-05-13 10:40:00,17.32,17.33,17.31,17.31,87200.0,15.806,15.8152,15.7969,15.7969,87200.0
2014-05-13 10:45:00,17.3,17.31,17.29,17.29,19600.0,15.7878,15.7969,15.7787,15.7787,19600.0
2014-05-13 10:50:00,17.3,17.31,17.3,17.3,13600.0,15.7878,15.7969,15.7878,15.7878,13600.0
2014-05-13 10:55:00,17.29,17.29,17.27,17.27,90000.0,15.7787,15.7787,15.7604,15.7604,90000.0
2014-05-13 11:00:00,17.27,17.28,17.27,17.27,16400.0,15.7604,15.7695,15.7604,15.7604,16400.0
2014-05-13 11:05:00,17.26,17.27,17.25,17.27,33200.0,15.7513,15.7604,15.7422,15.7604,33200.0
2014-05-13 11:10:00,17.26,17.26,17.23,17.25,60400.0,15.7513,15.7513,15.7239,15.7422,60400.0
2014-05-13 11:15:00,17.24,17.24,17.19,17.2,90800.0,15.733,15.733,15.6874,15.6965,90800.0
2014-05-13 11:20:00,17.2,17.21,17.19,17.2,47200.0,15.6965,15.7056,15.6874,15.6965,47200.0
2014-05-13 11:25:00,17.21,17.23,17.21,17.23,26000.0,15.7056,15.7239,15.7056,15.7239,26000.0
2014-05-13 11:30:00,17.23,17.24,17.23,17.23,38400.0,15.7239,15.733,15.7239,15.7239,38400.0
2014-05-13 11:35:00,17.22,17.22,17.18,17.18,40000.0,15.7148,15.7148,15.6783,15.6783,40000.0
2014-05-13 11:40:00,17.18,17.2,17.17,17.2,46000.0,15.6783,15.6965,15.6691,15.6965,46000.0
2014-05-13 11:45:00,17.17,17.2,17.17,17.18,22000.0,15.6691,15.6965,15.6691,15.6783,22000.0
2014-05-13 11:50:00,17.19,17.21,17.16,17.21,28400.0,15.6874,15.7056,15.66,15.7056,28400.0
2014-05-13 11:55:00,17.21,17.22,17.18,17.18,18800.0,15.7056,15.7148,15.6783,15.6783,18800.0
2014-05-13 12:00:00,17.18,17.2,17.17,17.19,52800.0,15.6783,15.6965,15.6691,15.6874,52800.0
2014-05-13 12:05:00,17.2,17.2,17.18,17.18,9200.0,15.6965,15.6965,15.6783,15.6783,9200.0
2014-05-13 12:10:00,17.18,17.22,17.18,17.22,2000.0,15.6783,15.7148,15.6783,15.7148,2000.0
2014-05-13 12:15:00,17.21,17.23,17.21,17.22,24000.0,15.7056,15.7239,15.7056,15.7148,24000.0
2014-05-13 12:20:00,17.22,17.22,17.19,17.19,10800.0,15.7148,15.7148,15.6874,15.6874,10800.0
2014-05-13 12:25:00,17.18,17.2,17.18,17.2,18800.0,15.6783,15.6965,15.6783,15.6965,18800.0
2014-05-13 12:30:00,17.2,17.2,17.17,17.18,15600.0,15.6965,15.6965,15.6691,15.6783,15600.0
2014-05-13 12:35:00,17.2,17.21,17.2,17.2,14400.0,15.6965,15.7056,15.6965,15.6965,14400.0
2014-05-13 12:40:00,17.2,17.2,17.19,17.2,10000.0,15.6965,15.6965,15.6874,15.6965,10000.0
2014-05-13 12:45:00,17.21,17.24,17.21,17.24,32400.0,15.7056,15.733,15.7056,15.733,32400.0
2014-05-13 12:50:00,17.23,17.23,17.22,17.22,8800.0,15.7239,15.7239,15.7148,15.7148,8800.0
2014-05-13 12:55:00,17.21,17.22,17.21,17.22,5600.0,15.7056,15.7148,15.7056,15.7148,5600.0
2014-05-13 13:00:00,17.2,17.22,17.2,17.22,6400.0,15.6965,15.7148,15.6965,15.7148,6400.0
2014-05-13 13:05:00,17.22,17.22,17.21,17.21,26000.0,15.7148,15.7148,15.7056,15.7056,26000.0
2014-05-13 13:10:00,17.21,17.21,17.18,17.18,8800.0,15.7056,15.7056,15.6783,15.6783,8800.0
2014-05-13 13:15:00,17.2,17.22,17.18,17.22,24000.0,15.6965,15.7148,15.6783,15.7148,24000.0
2014-05-13 13:20:00,17.22,17.23,17.21,17.22,14800.0,15.7148,15.7239,15.7056,15.7148,14800.0
2014-05-13 13:25:00,17.21,17.21,17.21,17.21,4000.0,15.7056,15.7056,15.7056,15.7056,4000.0
2014-05-13 13:30:00,17.22,17.22,17.22,17.22,1600.0,15.7148,15.7148,15.7148,15.7148,1600.0
2014-05-13 13:35:00,17.21,17.22,17.19,17.19,15600.0,15.7056,15.7148,15.6874,15.6874,15600.0
2014-05-13 13:40:00,17.18,17.19,17.16,17.19,26800.0,15.6783,15.6874,15.66,15.6874,26800.0
2014-05-13 13:45:00,17.18,17.18,17.16,17.18,42800.0,15.6783,15.6783,15.66,15.6783,42800.0
2014-05-13 13:50:00,17.18,17.19,17.18,17.19,19600.0,15.6783,15.6874,15.6783,15.6874,19600.0
2014-05-13 13:55:00,17.19,17.19,17.18,17.19,6800.0,15.6874,15.6874,15.6783,15.6874,6800.0
2014-05-13 14:00:00,17.2,17.2,17.2,17.2,400.0,15.6965,15.6965,15.6965,15.6965,400.0
2014-05-13 14:05:00,17.21,17.21,17.2,17.21,13600.0,15.7056,15.7056,15.6965,15.7056,13600.0
2014-05-13 14:10:00,17.2,17.21,17.2,17.21,8800.0,15.6965,15.7056,15.6965,15.7056,8800.0
2014-05-13 14:15:00,17.2,17.21,17.2,17.21,74000.0,15.6965,15.7056,15.6965,15.7056,74000.0
2014-05-13 14:20:00,17.2,17.21,17.2,17.21,34400.0,15.6965,15.7056,15.6965,15.7056,34400.0
2014-05-13 14:25:00,17.22,17.22,17.19,17.2,15600.0,15.7148,15.7148,15.6874,15.6965,15600.0
2014-05-13 14:30:00,17.21,17.23,17.2,17.23,18800.0,15.7056,15.7239,15.6965,15.7239,18800.0
2014-05-13 14:35:00,17.23,17.23,17.21,17.22,26400.0,15.7239,15.7239,15.7056,15.7148,26400.0
2014-05-13 14:40:00,17.22,17.24,17.22,17.24,16800.0,15.7148,15.733,15.7148,15.733,16800.0
2014-05-13 14:45:00,17.23,17.23,17.21,17.22,17600.0,15.7239,15.7239,15.7056,15.7148,17600.0
2014-05-13 14:50:00,17.22,17.22,17.21,17.21,2800.0,15.7148,15.7148,15.7056,15.7056,2800.0
2014-05-13 14:55:00,17.21,17.22,17.21,17.22,8800.0,15.7056,15.7148,15.7056,15.7148,8800.0
2014-05-13 15:00:00,17.22,17.23,17.22,17.23,12000.0,15.7148,15.7239,15.7148,15.7239,12000.0
2014-05-13 15:05:00,17.21,17.21,17.2,17.2,38400.0,15.7056,15.7056,15.6965,15.6965,38400.0
2014-05-13 15:10:00,17.19,17.19,17.17,17.18,32000.0,15.6874,15.6874,15.6691,15.6783,32000.0
2014-05-13 15:15:00,17.17,17.19,17.17,17.18,46400.0,15.6691,15.6874,15.6691,15.6783,46400.0
2014-05-13 15:20:00,17.17,17.17,17.17,17.17,6800.0,15.6691,15.6691,15.6691,15.6691,6800.0
2014-05-13 15:25:00,17.16,17.19,17.15,17.19,41200.0,15.66,15.6874,15.6509,15.6874,41200.0
2014-05-13 15:30:00,17.19,17.2,17.19,17.19,14800.0,15.6874,15.6965,15.6874,15.6874,14800.0
2014-05-13 15:35:00,17.19,17.21,17.19,17.21,63200.0,15.6874,15.7056,15.6874,15.7056,63200.0
2014-05-13 15:40:00,17.21,17.22,17.21,17.21,298400.0,15.7056,15.7148,15.7056,15.7056,298400.0
2014-05-13 15:45:00,17.21,17.21,17.2,17.2,26400.0,15.7056,15.7056,15.6965,15.6965,26400.0
2014-05-13 15:50:00,17.2,17.2,17.18,17.18,97600.0,15.6965,15.6965,15.6783,15.6783,97600.0
2014-05-13 15:55:00,17.18,17.21,17.18,17.2,156400.0,15.6783,15.7056,15.6783,15.6965,156400.0
2014-05-14 09:30:00,17.16,17.18,17.13,17.13,70800.0,15.66,15.6783,15.6326,15.6326,70800.0
2014-05-14 09:35:00,17.11,17.11,17.08,17.1,168000.0,15.6144,15.6144,15.587,15.6053,168000.0
2014-05-14 09:40:00,17.1,17.14,17.09,17.11,145600.0,15.6053,15.6418,15.5961,15.6144,145600.0
2014-05-14 09:45:00,17.11,17.12,17.05,17.06,66400.0,15.6144,15.6235,15.5596,15.5688,66400.0
2014-05-14 09:50:00,17.06,17.1,17.05,17.1,53200.0,15.5688,15.6053,15.5596,15.6053,53200.0
2014-05-14 09:55:00,17.1,17.13,17.07,17.13,62400.0,15.6053,15.6326,15.5779,15.6326,62400.0
2014-05-14 10:00:00,17.14,17.17,17.14,17.16,166000.0,15.6418,15.6691,15.6418,15.66,166000.0
2014-05-14 10:05:00,17.15,17.15,17.12,17.13,15600.0,15.6509,15.6509,15.6235,15.6326,15600.0
2014-05-14 10:10:00,17.12,17.13,17.09,17.1,42000.0,15.6235,15.6326,15.5961,15.6053,42000.0
2014-05-14 10:15:00,17.11,17.11,17.05,17.05,63600.0,15.6144,15.6144,15.5596,15.5596,63600.0
2014-05-14 10:20:00,17.05,17.09,17.04,17.07,26800.0,15.5596,15.5961,15.5505,15.5779,26800.0
2014-05-14 10:25:00,17.07,17.11,17.06,17.11,24000.0,15.5779,15.6144,15.5688,15.6144,24000.0
2014-05-14 10:30:00,17.11,17.11,17.09,17.11,40800.0,15.6144,15.6144,15.5961,15.6144,40800.0
2014-05-14 10:35:00,17.1,17.11,17.08,17.09,32000.0,15.6053,15.6144,15.587,15.5961,32000.0
2014-05-14 10:40:00,17.1,17.1,17.08,17.08,7200.0,15.6053,15.6053,15.587,15.587,7200.0
2014-05-14 10:45:00,17.09,17.13,17.06,17.13,31200.0,15.5961,15.6326,15.5688,15.6326,31200.0
2014-05-14 10:50:00,17.13,17.16,17.1,17.11,121200.0,15.6326,15.66,15.6053,15.6144,121200.0
2014-05-14 10:55:00,17.1,17.11,17.08,17.08,49600.0,15.6053,15.6144,15.587,15.587,49600.0
2014-05-14 11:00:00,17.09,17.1,17.06,17.07,31200.0,15.5961,15.6053,15.5688,15.5779,31200.0
2014-05-14 11:05:00,17.07,17.09,17.06,17.09,36000.0,15.5779,15.5961,15.5688,15.5961,36000.0
2014-05-14 11:10:00,17.09,17.1,17.07,17.08,18400.0,15.5961,15.6053,15.5779,15.587,18400.0
2014-05-14 11:15:00,17.08,17.1,17.08,17.1,29200.0,15.587,15.6053,15.587,15.6053,29200.0
2014-05-14 11:20:00,17.1,17.1,17.08,17.09,10000.0,15.6053,15.6053,15.587,15.5961,10000.0
2014-05-14 11:25:00,17.07,17.1,17.07,17.1,10400.0,15.5779,15.6053,15.5779,15.6053,10400.0
2014-05-14 11:30:00,17.09,17.11,17.08,17.09,38400.0,15.5961,15.6144,15.587,15.5961,38400.0
2014-05-14 11:35:00,17.09,17.12,17.09,17.11,17600.0,15.5961,15.6235,15.5961,15.6144,17600.0
2014-05-14 11:40:00,17.11,17.12,17.11,17.11,26800.0,15.6144,15.6235,15.6144,15.6144,26800.0
2014-05-14 11:45:00,17.12,17.14,17.12,17.12,8400.0,15.6235,15.6418,15.6235,15.6235,8400.0
2014-05-14 11:50:00,17.13,17.13,17.1,17.11,12400.0,15.6326,15.6326,15.6053,15.6144,12400.0
2014-05-14 11:55:00,17.1,17.1,17.08,17.08,30000.0,15.6053,15.6053,15.587,15.587,30000.0
2014-05-14 12:00:00,17.09,17.1,17.09,17.1,8400.0,15.5961,15.6053,15.5961,15.6053,8400.0
2014-05-14 12:05:00,17.11,17.11,17.1,17.1,51200.0,15.6144,15.6144,15.6053,15.6053,51200.0
2014-05-14 12:10:00,17.11,17.12,17.11,17.12,6000.0,15.6144,15.6235,15.6144,15.6235,6000.0
2014-05-14 12:15:00,17.1,17.1,17.09,17.09,1200.0,15.6053,15.6053,15.5961,15.5961,1200.0
2014-05-14 12:20:00,17.11,17.11,17.08,17.09,8400.0,15.6144,15.6144,15.587,15.5961,8400.0
2014-05-14 12:25:00,17.1,17.1,17.09,17.09,4000.0,15.6053,15.6053,15.5961,15.5961,4000.0
2014-05-14 12:30:00,17.08,17.08,17.08,17.08,3200.0,15.587,15.587,15.587,15.587,3200.0
2014-05-14 12:35:00,17.11,17.11,17.11,17.11,1200.0,15.6144,15.6144,15.6144,15.6144,1200.0
2014-05-14 12:40:00,17.11,17.12,17.11,17.11,15600.0,15.6144,15.6235,15.6144,15.6144,15600.0
2014-05-14 12:45:00,17.12,17.12,17.11,17.12,28400.0,15.6235,15.6235,15.6144,15.6235,28400.0
2014-05-14 12:50:00,17.12,17.12,17.1,17.11,11200.0,15.6235,15.6235,15.6053,15.6144,11200.0
2014-05-14 12:55:00,17.1,17.11,17.1,17.1,4800.0,15.6053,15.6144,15.6053,15.6053,4800.0
2014-05-14 13:00:00,17.12,17.13,17.12,17.13,3600.0,15.6235,15.6326,15.6235,15.6326,3600.0
2014-05-14 13:05:00,17.11,17.13,17.11,17.12,4000.0,15.6144,15.6326,15.6144,15.6235,4000.0
2014-05-14 13:10:00,17.12,17.12,17.11,17.11,4000.0,15.6235,15.6235,15.6144,15.6144,4000.0
2014-05-14 13:15:00,17.12,17.14,17.12,17.13,19200.0,15.6235,15.6418,15.6235,15.6326,19200.0
2014-05-14 13:20:00,17.13,17.14,17.11,17.11,10400.0,15.6326,15.6418,15.6144,15.6144,10400.0
2014-05-14 13:25:00,17.11,17.11,17.11,17.11,6000.0,15.6144,15.6144,15.6144,15.6144,6000.0
2014-05-14 13:30:00,17.11,17.11,17.1,17.1,4400.0,15.6144,15.6144,15.6053,15.6053,4400.0
2014-05-14 13:35:00,17.11,17.11,17.09,17.09,6400.0,15.6144,15.6144,15.5961,15.5961,6400.0
2014-05-14 13:40:00,17.1,17.1,17.1,17.1,5600.0,15.6053,15.6053,15.6053,15.6053,5600.0
2014-05-14 13:45:00,17.11,17.11,17.11,17.11,5600.0,15.6144,15.6144,15.6144,15.6144,5600.0
2014-05-14 13:50:00,17.11,17.11,17.1,17.1,5600.0,15.6144,15.6144,15.6053,15.6053,5600.0
2014-05-14 13:55:00,17.11,17.11,17.11,17.11,2400.0,15.6144,15.6144,15.6144,15.6144,2400.0
2014-05-14 14:00:00,17.11,17.11,17.1,17.11,5600.0,15.6144,15.6144,15.6053,15.6144,5600.0
2014-05-14 14:05:00,17.11,17.11,17.1,17.1,18800.0,15.6144,15.6144,15.6053,15.6053,18800.0
2014-05-14 14:10:00,17.09,17.1,17.08,17.09,8400.0,15.5961,15.6053,15.587,15.5961,8400.0
2014-05-14 14:15:00,17.09,17.09,17.09,17.09,2000.0,15.5961,15.5961,15.5961,15.5961,2000.0
2014-05-14 14:20:00,17.09,17.1,17.09,17.1,7200.0,15.5961,15.6053,15.5961,15.6053,7200.0
2014-05-14 14:25:00,17.1,17.1,17.1,17.1,6000.0,15.6053,15.6053,15.6053,15.6053,6000.0
2014-05-14 14:30:00,17.11,17.11,17.1,17.1,11200.0,15.6144,15.6144,15.6053,15.6053,11200.0
2014-05-14 14:35:00,17.09,17.09,17.09,17.09,8800.0,15.5961,15.5961,15.5961,15.5961,8800.0
2014-05-14 14:40:00,17.09,17.09,17.05,17.05,16000.0,15.5961,15.5961,15.5596,15.5596,16000.0
2014-05-14 14:45:00,17.05,17.06,17.0,17.01,66400.0,15.5596,15.5688,15.514,15.5231,66400.0
2014-05-14 14:50:00,17.01,17.03,16.99,17.01,65600.0,15.5231,15.5414,15.5049,15.5231,65600.0
2014-05-14 14:55:00,17.02,17.03,17.0,17.01,32800.0,15.5323,15.5414,15.514,15.5231,32800.0
2014-05-14 15:00:00,17.0,17.01,16.98,17.0,59600.0,15.514,15.5231,15.4958,15.514,59600.0
2014-05-14 15:05:00,17.01,17.01,16.94,16.94,42400.0,15.5231,15.5231,15.4593,15.4593,42400.0
2014-05-14 15:10:00,16.94,16.97,16.94,16.96,39600.0,15.4593,15.4866,15.4593,15.4775,39600.0
2014-05-14 15:15:00,16.95,16.97,16.94,16.97,18000.0,15.4684,15.4866,15.4593,15.4866,18000.0
2014-05-14 15:20:00,16.97,16.98,16.96,16.96,27200.0,15.4866,15.4958,15.4775,15.4775,27200.0
2014-05-14 15:25:00,16.97,16.98,16.96,16.97,38800.0,15.4866,15.4958,15.4775,15.4866,38800.0
2014-05-14 15:30:00,16.97,16.97,16.89,16.9,142000.0,15.4866,15.4866,15.4136,15.4227,142000.0
2014-05-14 15:35:00,16.9,16.91,16.88,16.91,65200.0,15.4227,15.4319,15.4045,15.4319,65200.0
2014-05-14 15:40:00,16.91,16.95,16.91,16.95,32800.0,15.4319,15.4684,15.4319,15.4684,32800.0
2014-05-14 15:45:00,16.94,16.94,16.92,16.94,39200.0,15.4593,15.4593,15.441,15.4593,39200.0
2014-05-14 15:50:00,16.95,16.96,16.93,16.95,29600.0,15.4684,15.4775,15.4501,15.4684,29600.0
2014-05-14 15:55:00,16.95,16.98,16.94,16.96,93600.0,15.4684,15.4958,15.4593,15.4775,93600.0
2014-05-15 09:30:00,16.84,16.86,16.79,16.8,526400.0,15.368,15.3862,15.3224,15.3315,526400.0
2014-05-15 09:35:00,16.81,16.84,16.77,16.77,78800.0,15.3406,15.368,15.3041,15.3041,78800.0
2014-05-15 09:40:00,16.76,16.76,16.7,16.71,168800.0,15.295,15.295,15.2402,15.2494,168800.0
2014-05-15 09:45:00,16.71,16.72,16.68,16.69,118400.0,15.2494,15.2585,15.222,15.2311,118400.0
2014-05-15 09:50:00,16.69,16.69,16.61,16.61,175200.0,15.2311,15.2311,15.1581,15.1581,175200.0
2014-05-15 09:55:00,16.62,16.66,16.57,16.65,129600.0,15.1672,15.2037,15.1216,15.1946,129600.0
2014-05-15 10:00:00,16.65,16.66,16.58,16.58,143600.0,15.1946,15.2037,15.1307,15.1307,143600.0
2014-05-15 10:05:00,16.58,16.61,16.46,16.47,131600.0,15.1307,15.1581,15.0212,15.0303,131600.0
2014-05-15 10:10:00,16.48,16.5,16.42,16.43,255600.0,15.0395,15.0577,14.9847,14.9938,255600.0
2014-05-15 10:15:00,16.43,16.49,16.41,16.49,166400.0,14.9938,15.0486,14.9756,15.0486,166400.0
2014-05-15 10:20:00,16.49,16.53,16.46,16.52,138000.0,15.0486,15.0851,15.0212,15.076,138000.0
2014-05-15 10:25:00,16.52,16.52,16.45,16.47,138000.0,15.076,15.076,15.0121,15.0303,138000.0
2014-05-15 10:30:00,16.49,16.52,16.48,16.49,75200.0,15.0486,15.076,15.0395,15.0486,75200.0
2014-05-15 10:35:00,16.49,16.49,16.42,16.43,90800.0,15.0486,15.0486,14.9847,14.9938,90800.0
2014-05-15 10:40:00,16.42,16.53,16.4,16.53,178000.0,14.9847,15.0851,14.9665,15.0851,178000.0
2014-05-15 10:45:00,16.52,16.53,16.48,16.48,82400.0,15.076,15.0851,15.0395,15.0395,82400.0
2014-05-15 10:50:00,16.48,16.51,16.47,16.49,65600.0,15.0395,15.0668,15.0303,15.0486,65600.0
2014-05-15 10:55:00,16.5,16.5,16.45,16.47,115200.0,15.0577,15.0577,15.0121,15.0303,115200.0
2014-05-15 11:00:00,16.47,16.49,16.42,16.42,68000.0,15.0303,15.0486,14.9847,14.9847,68000.0
2014-05-15 11:05:00,16.44,16.44,16.38,16.38,105600.0,15.003,15.003,14.9482,14.9482,105600.0
2014-05-15 11:10:00,16.4,16.41,16.34,16.34,96400.0,14.9665,14.9756,14.9117,14.9117,96400.0
2014-05-15 11:15:00,16.33,16.36,16.31,16.34,88000.0,14.9026,14.9299,14.8843,14.9117,88000.0
2014-05-15 11:20:00,16.35,16.37,16.32,16.33,40000.0,14.9208,14.9391,14.8934,14.9026,40000.0
2014-05-15 11:25:00,16.33,16.36,16.31,16.32,117600.0,14.9026,14.9299,14.8843,14.8934,117600.0
2014-05-15 11:30:00,16.33,16.4,16.32,16.39,43600.0,14.9026,14.9665,14.8934,14.9573,43600.0
2014-05-15 11:35:00,16.4,16.44,16.39,16.44,56800.0,14.9665,15.003,14.9573,15.003,56800.0
2014-05-15 11:40:00,16.44,16.44,16.37,16.37,36400.0,15.003,15.003,14.9391,14.9391,36400.0
2014-05-15 11:45:00,16.37,16.37,16.31,16.32,84800.0,14.9391,14.9391,14.8843,14.8934,84800.0
2014-05-15 11:50:00,16.32,16.32,16.3,16.3,48400.0,14.8934,14.8934,14.8752,14.8752,48400.0
2014-05-15 11:55:00,16.3,16.3,16.26,16.29,46800.0,14.8752,14.8752,14.8387,14.8661,46800.0
2014-05-15 12:00:00,16.29,16.31,16.28,16.3,56800.0,14.8661,14.8843,14.8569,14.8752,56800.0
2014-05-15 12:05:00,16.31,16.36,16.31,16.32,159200.0,14.8843,14.9299,14.8843,14.8934,159200.0
2014-05-15 12:10:00,16.32,16.34,16.31,16.33,106400.0,14.8934,14.9117,14.8843,14.9026,106400.0
2014-05-15 12:15:00,16.34,16.34,16.29,16.31,47600.0,14.9117,14.9117,14.8661,14.8843,47600.0
2014-05-15 12:20:00,16.32,16.32,16.28,16.29,43200.0,14.8934,14.8934,14.8569,14.8661,43200.0
2014-05-15 12:25:00,16.29,16.32,16.28,16.31,36800.0,14.8661,14.8934,14.8569,14.8843,36800.0
2014-05-15 12:30:00,16.31,16.37,16.31,16.37,32000.0,14.8843,14.9391,14.8843,14.9391,32000.0
2014-05-15 12:35:00,16.38,16.38,16.36,16.36,32000.0,14.9482,14.9482,14.9299,14.9299,32000.0
2014-05-15 12:40:00,16.34,16.37,16.33,16.36,88000.0,14.9117,14.9391,14.9026,14.9299,88000.0
2014-05-15 12:45:00,16.36,16.36,16.34,16.34,36800.0,14.9299,14.9299,14.9117,14.9117,36800.0
2014-05-15 12:50:00,16.35,16.4,16.35,16.4,14800.0,14.9208,14.9665,14.9208,14.9665,14800.0
2014-05-15 12:55:00,16.4,16.42,16.4,16.42,54800.0,14.9665,14.9847,14.9665,14.9847,54800.0
2014-05-15 13:00:00,16.41,16.41,16.38,16.39,18800.0,14.9756,14.9756,14.9482,14.9573,18800.0
2014-05-15 13:05:00,16.39,16.39,16.35,16.36,69200.0,14.9573,14.9573,14.9208,14.9299,69200.0
2014-05-15 13:10:00,16.36,16.38,16.36,16.37,11600.0,14.9299,14.9482,14.9299,14.9391,11600.0
2014-05-15 13:15:00,16.37,16.37,16.35,16.36,29600.0,14.9391,14.9391,14.9208,14.9299,29600.0
2014-05-15 13:20:00,16.36,16.38,16.36,16.37,59600.0,14.9299,14.9482,14.9299,14.9391,59600.0
2014-05-15 13:25:00,16.37,16.38,16.34,16.36,47200.0,14.9391,14.9482,14.9117,14.9299,47200.0
2014-05-15 13:30:00,16.36,16.37,16.35,16.36,42000.0,14.9299,14.9391,14.9208,14.9299,42000.0
2014-05-15 13:35:00,16.38,16.38,16.34,16.34,50800.0,14.9482,14.9482,14.9117,14.9117,50800.0
2014-05-15 13:40:00,16.33,16.33,16.31,16.33,37200.0,14.9026,14.9026,14.8843,14.9026,37200.0
2014-05-15 13:45:00,16.32,16.32,16.3,16.32,28000.0,14.8934,14.8934,14.8752,14.8934,28000.0
2014-05-15 13:50:00,16.32,16.35,16.32,16.35,17200.0,14.8934,14.9208,14.8934,14.9208,17200.0
2014-05-15 13:55:00,16.36,16.39,16.36,16.39,42000.0,14.9299,14.9573,14.9299,14.9573,42000.0
2014-05-15 14:00:00,16.39,16.42,16.38,16.42,92800.0,14.9573,14.9847,14.9482,14.9847,92800.0
2014-05-15 14:05:00,16.42,16.46,16.42,16.45,55200.0,14.9847,15.0212,14.9847,15.0121,55200.0
2014-05-15 14:10:00,16.47,16.48,16.43,16.43,40400.0,15.0303,15.0395,14.9938,14.9938,40400.0
2014-05-15 14:15:00,16.44,16.44,16.37,16.38,114800.0,15.003,15.003,14.9391,14.9482,114800.0
2014-05-15 14:20:00,16.37,16.42,16.35,16.41,64000.0,14.9391,14.9847,14.9208,14.9756,64000.0
2014-05-15 14:25:00,16.42,16.43,16.39,16.42,104000.0,14.9847,14.9938,14.9573,14.9847,104000.0
2014-05-15 14:30:00,16.43,16.46,16.42,16.43,71600.0,14.9938,15.0212,14.9847,14.9938,71600.0
2014-05-15 14:35:00,16.44,16.49,16.44,16.47,73200.0,15.003,15.0486,15.003,15.0303,73200.0
2014-05-15 14:40:00,16.47,16.48,16.45,16.45,60000.0,15.0303,15.0395,15.0121,15.0121,60000.0
2014-05-15 14:45:00,16.45,16.48,16.44,16.48,46000.0,15.0121,15.0395,15.003,15.0395,46000.0
2014-05-15 14:50:00,16.48,16.52,16.47,16.52,63200.0,15.0395,15.076,15.0303,15.076,63200.0
2014-05-15 14:55:00,16.51,16.53,16.47,16.49,63200.0,15.0668,15.0851,15.0303,15.0486,63200.0
2014-05-15 15:00:00,16.5,16.51,16.48,16.5,45200.0,15.0577,15.0668,15.0395,15.0577,45200.0
2014-05-15 15:05:00,16.5,16.5,16.46,16.49,52400.0,15.0577,15.0577,15.0212,15.0486,52400.0
2014-05-15 15:10:00,16.49,16.51,16.47,16.47,23600.0,15.0486,15.0668,15.0303,15.0303,23600.0
2014-05-15 15:15:00,16.48,16.49,16.44,16.44,33200.0,15.0395,15.0486,15.003,15.003,33200.0
2014-05-15 15:20:00,16.47,16.47,16.43,16.43,24800.0,15.0303,15.0303,14.9938,14.9938,24800.0
2014-05-15 15:25:00,16.42,16.45,16.4,16.43,68000.0,14.9847,15.0121,14.9665,14.9938,68000.0
2014-05-15 15:30:00,16.45,16.47,16.43,16.47,66000.0,15.0121,15.0303,14.9938,15.0303,66000.0
2014-05-15 15:35:00,16.47,16.54,16.47,16.52,227600.0,15.0303,15.0942,15.0303,15.076,227600.0
2014-05-15 15:40:00,16.52,16.53,16.48,16.5,92400.0,15.076,15.0851,15.0395,15.0577,92400.0
2014-05-15 15:45:00,16.5,16.52,16.48,16.48,48800.0,15.0577,15.076,15.0395,15.0395,48800.0
2014-05-15 15:50:00,16.48,16.5,16.47,16.49,96800.0,15.0395,15.0577,15.0303,15.0486,96800.0
2014-05-15 15:55:00,16.49,16.52,16.47,16.5,493600.0,15.0486,15.076,15.0303,15.0577,493600.0
2014-05-16 09:30:00,16.54,16.54,16.49,16.49,115600.0,15.0942,15.0942,15.0486,15.0486,115600.0
2014-05-16 09:35:00,16.46,16.5,16.43,16.44,193600.0,15.0212,15.0577,14.9938,15.003,193600.0
2014-05-16 09:40:00,16.43,16.48,16.39,16.46,167200.0,14.9938,15.0395,14.9573,15.0212,167200.0
2014-05-16 09:45:00,16.45,16.46,16.42,16.44,93200.0,15.0121,15.0212,14.9847,15.003,93200.0
2014-05-16 09:50:00,16.47,16.49,16.46,16.47,50000.0,15.0303,15.0486,15.0212,15.0303,50000.0
2014-05-16 09:55:00,16.47,16.5,16.4,16.49,69600.0,15.0303,15.0577,14.9665,15.0486,69600.0
2014-05-16 10:00:00,16.5,16.52,16.42,16.42,78000.0,15.0577,15.076,14.9847,14.9847,78000.0
2014-05-16 10:05:00,16.42,16.42,16.33,16.36,93200.0,14.9847,14.9847,14.9026,14.9299,93200.0
2014-05-16 10:10:00,16.36,16.4,16.36,16.38,25600.0,14.9299,14.9665,14.9299,14.9482,25600.0
2014-05-16 10:15:00,16.37,16.43,16.34,16.43,26400.0,14.9391,14.9938,14.9117,14.9938,26400.0
2014-05-16 10:20:00,16.39,16.41,16.37,16.37,24000.0,14.9573,14.9756,14.9391,14.9391,24000.0
2014-05-16 10:25:00,16.36,16.37,16.34,16.34,15600.0,14.9299,14.9391,14.9117,14.9117,15600.0
2014-05-16 10:30:00,16.37,16.39,16.36,16.37,29200.0,14.9391,14.9573,14.9299,14.9391,29200.0
2014-05-16 10:35:00,16.39,16.43,16.39,16.42,48400.0,14.9573,14.9938,14.9573,14.9847,48400.0
2014-05-16 10:40:00,16.43,16.44,16.41,16.42,58400.0,14.9938,15.003,14.9756,14.9847,58400.0
2014-05-16 10:45:00,16.43,16.47,16.43,16.47,66400.0,14.9938,15.0303,14.9938,15.0303,66400.0
2014-05-16 10:50:00,16.46,16.48,16.45,16.48,38400.0,15.0212,15.0395,15.0121,15.0395,38400.0
2014-05-16 10:55:00,16.47,16.5,16.45,16.46,75600.0,15.0303,15.0577,15.0121,15.0212,75600.0
2014-05-16 11:00:00,16.46,16.46,16.44,16.45,57200.0,15.0212,15.0212,15.003,15.0121,57200.0
2014-05-16 11:05:00,16.47,16.49,16.45,16.49,8400.0,15.0303,15.0486,15.0121,15.0486,8400.0
2014-05-16 11:10:00,16.49,16.52,16.47,16.5,81200.0,15.0486,15.076,15.0303,15.0577,81200.0
2014-05-16 11:15:00,16.5,16.54,16.5,16.53,29200.0,15.0577,15.0942,15.0577,15.0851,29200.0
2014-05-16 11:20:00,16.52,16.52,16.5,16.5,60800.0,15.076,15.076,15.0577,15.0577,60800.0
2014-05-16 11:25:00,16.52,16.53,16.5,16.51,30800.0,15.076,15.0851,15.0577,15.0668,30800.0
2014-05-16 11:30:00,16.52,16.55,16.52,16.55,45600.0,15.076,15.1033,15.076,15.1033,45600.0
2014-05-16 11:35:00,16.54,16.55,16.51,16.52,23600.0,15.0942,15.1033,15.0668,15.076,23600.0
2014-05-16 11:40:00,16.52,16.52,16.5,16.5,14800.0,15.076,15.076,15.0577,15.0577,14800.0
2014-05-16 11:45:00,16.49,16.5,16.48,16.5,13600.0,15.0486,15.0577,15.0395,15.0577,13600.0
2014-05-16 11:50:00,16.5,16.52,16.47,16.47,9200.0,15.0577,15.076,15.0303,15.0303,9200.0
2014-05-16 11:55:00,16.48,16.51,16.48,16.51,10400.0,15.0395,15.0668,15.0395,15.0668,10400.0
2014-05-16 12:00:00,16.5,16.53,16.5,16.53,6800.0,15.0577,15.0851,15.0577,15.0851,6800.0
2014-05-16 12:05:00,16.54,16.54,16.53,16.53,9200.0,15.0942,15.0942,15.0851,15.0851,9200.0
2014-05-16 12:10:00,16.51,16.52,16.5,16.52,11600.0,15.0668,15.076,15.0577,15.076,11600.0
2014-05-16 12:15:00,16.51,16.53,16.51,16.52,8000.0,15.0668,15.0851,15.0668,15.076,8000.0
2014-05-16 12:20:00,16.52,16.54,16.52,16.54,6400.0,15.076,15.0942,15.076,15.0942,6400.0
2014-05-16 12:25:00,16.53,16.53,16.5,16.5,25200.0,15.0851,15.0851,15.0577,15.0577,25200.0
2014-05-16 12:30:00,16.5,16.5,16.5,16.5,5200.0,15.0577,15.0577,15.0577,15.0577,5200.0
2014-05-16 12:35:00,16.51,16.53,16.51,16.52,7600.0,15.0668,15.0851,15.0668,15.076,7600.0
2014-05-16 12:40:00,16.52,16.52,16.48,16.48,9200.0,15.076,15.076,15.0395,15.0395,9200.0
2014-05-16 12:45:00,16.48,16.48,16.47,16.47,3600.0,15.0395,15.0395,15.0303,15.0303,3600.0
2014-05-16 12:50:00,16.48,16.48,16.48,16.48,1200.0,15.0395,15.0395,15.0395,15.0395,1200.0
2014-05-16 12:55:00,16.48,16.48,16.48,16.48,400.0,15.0395,15.0395,15.0395,15.0395,400.0
2014-05-16 13:00:00,16.46,16.46,16.43,16.43,78800.0,15.0212,15.0212,14.9938,14.9938,78800.0
2014-05-16 13:05:00,16.42,16.45,16.42,16.45,21200.0,14.9847,15.0121,14.9847,15.0121,21200.0
2014-05-16 13:10:00,16.46,16.47,16.45,16.45,37200.0,15.0212,15.0303,15.0121,15.0121,37200.0
2014-05-16 13:15:00,16.46,16.49,16.46,16.48,6400.0,15.0212,15.0486,15.0212,15.0395,6400.0
2014-05-16 13:20:00,16.48,16.49,16.47,16.49,10400.0,15.0395,15.0486,15.0303,15.0486,10400.0
2014-05-16 13:25:00,16.49,16.49,16.47,16.47,4800.0,15.0486,15.0486,15.0303,15.0303,4800.0
2014-05-16 13:30:00,16.49,16.49,16.48,16.48,24800.0,15.0486,15.0486,15.0395,15.0395,24800.0
2014-05-16 13:35:00,16.49,16.49,16.48,16.48,800.0,15.0486,15.0486,15.0395,15.0395,800.0
2014-05-16 13:40:00,16.48,16.49,16.47,16.47,15200.0,15.0395,15.0486,15.0303,15.0303,15200.0
2014-05-16 13:45:00,16.46,16.47,16.45,16.45,27600.0,15.0212,15.0303,15.0121,15.0121,27600.0
2014-05-16 13:50:00,16.48,16.48,16.47,16.47,1200.0,15.0395,15.0395,15.0303,15.0303,1200.0
2014-05-16 13:55:00,16.46,16.46,16.46,16.46,8800.0,15.0212,15.0212,15.0212,15.0212,8800.0
2014-05-16 14:00:00,16.45,16.45,16.43,16.43,32800.0,15.0121,15.0121,14.9938,14.9938,32800.0
2014-05-16 14:05:00,16.43,16.44,16.43,16.43,16400.0,14.9938,15.003,14.9938,14.9938,16400.0
2014-05-16 14:10:00,16.44,16.44,16.42,16.43,58000.0,15.003,15.003,14.9847,14.9938,58000.0
2014-05-16 14:15:00,16.43,16.47,16.43,16.46,14800.0,14.9938,15.0303,14.9938,15.0212,14800.0
2014-05-16 14:20:00,16.44,16.45,16.43,16.45,94400.0,15.003,15.0121,14.9938,15.0121,94400.0
2014-05-16 14:25:00,16.45,16.46,16.45,16.46,3600.0,15.0121,15.0212,15.0121,15.0212,3600.0
2014-05-16 14:30:00,16.46,16.47,16.46,16.46,6000.0,15.0212,15.0303,15.0212,15.0212,6000.0
2014-05-16 14:35:00,16.46,16.47,16.46,16.47,22000.0,15.0212,15.0303,15.0212,15.0303,22000.0
2014-05-16 14:40:00,16.49,16.52,16.49,16.51,22400.0,15.0486,15.076,15.0486,15.0668,22400.0
2014-05-16 14:45:00,16.53,16.53,16.51,16.52,14400.0,15.0851,15.0851,15.0668,15.076,14400.0
2014-05-16 14:50:00,16.52,16.54,16.52,16.54,74400.0,15.076,15.0942,15.076,15.0942,74400.0
2014-05-16 14:55:00,16.54,16.62,16.53,16.62,53200.0,15.0942,15.1672,15.0851,15.1672,53200.0
2014-05-16 15:00:00,16.63,16.65,16.61,16.63,101200.0,15.1763,15.1946,15.1581,15.1763,101200.0
2014-05-16 15:05:00,16.64,16.66,16.62,16.66,58000.0,15.1855,15.2037,15.1672,15.2037,58000.0
2014-05-16 15:10:00,16.67,16.68,16.66,16.66,59600.0,15.2129,15.222,15.2037,15.2037,59600.0
2014-05-16 15:15:00,16.67,16.67,16.64,16.64,66400.0,15.2129,15.2129,15.1855,15.1855,66400.0
2014-05-16 15:20:00,16.64,16.65,16.62,16.62,142800.0,15.1855,15.1946,15.1672,15.1672,142800.0
2014-05-16 15:25:00,16.62,16.63,16.62,16.63,11600.0,15.1672,15.1763,15.1672,15.1763,11600.0
2014-05-16 15:30:00,16.62,16.67,16.62,16.67,34000.0,15.1672,15.2129,15.1672,15.2129,34000.0
2014-05-16 15:35:00,16.68,16.69,16.66,16.66,45200.0,15.222,15.2311,15.2037,15.2037,45200.0
2014-05-16 15:40:00,16.65,16.67,16.65,16.66,22400.0,15.1946,15.2129,15.1946,15.2037,22400.0
2014-05-16 15:45:00,16.65,16.66,16.65,16.66,36000.0,15.1946,15.2037,15.1946,15.2037,36000.0
2014-05-16 15:50:00,16.66,16.67,16.66,16.67,223200.0,15.2037,15.2129,15.2037,15.2129,223200.0
2014-05-16 15:55:00,16.66,16.69,16.65,16.68,176000.0,15.2037,15.2311,15.1946,15.222,176000.0
2014-05-19 09:30:00,16.59,16.65,16.53,16.65,289600.0,15.1398,15.1946,15.0851,15.1946,289600.0
2014-05-19 09:35:00,16.63,16.67,16.63,16.66,194000.0,15.1763,15.2129,15.1763,15.2037,194000.0
2014-05-19 09:40:00,16.68,16.74,16.67,16.74,144000.0,15.222,15.2767,15.2129,15.2767,144000.0
2014-05-19 09:45:00,16.74,16.76,16.73,16.74,179600.0,15.2767,15.295,15.2676,15.2767,179600.0
2014-05-19 09:50:00,16.74,16.74,16.69,16.71,32800.0,15.2767,15.2767,15.2311,15.2494,32800.0
2014-05-19 09:55:00,16.7,16.72,16.69,16.72,48400.0,15.2402,15.2585,15.2311,15.2585,48400.0
2014-05-19 10:00:00,16.72,16.73,16.65,16.7,118400.0,15.2585,15.2676,15.1946,15.2402,118400.0
2014-05-19 10:05:00,16.71,16.74,16.69,16.72,44400.0,15.2494,15.2767,15.2311,15.2585,44400.0
2014-05-19 10:10:00,16.72,16.73,16.69,16.72,54800.0,15.2585,15.2676,15.2311,15.2585,54800.0
2014-05-19 10:15:00,16.72,16.76,16.72,16.76,66800.0,15.2585,15.295,15.2585,15.295,66800.0
2014-05-19 10:20:00,16.76,16.78,16.74,16.75,34400.0,15.295,15.3132,15.2767,15.2859,34400.0
2014-05-19 10:25:00,16.75,16.78,16.74,16.75,80800.0,15.2859,15.3132,15.2767,15.2859,80800.0
2014-05-19 10:30:00,16.75,16.75,16.72,16.72,16400.0,15.2859,15.2859,15.2585,15.2585,16400.0
2014-05-19 10:35:00,16.74,16.75,16.73,16.73,67200.0,15.2767,15.2859,15.2676,15.2676,67200.0
2014-05-19 10:40:00,16.73,16.75,16.72,16.75,36800.0,15.2676,15.2859,15.2585,15.2859,36800.0
2014-05-19 10:45:00,16.75,16.76,16.72,16.72,31600.0,15.2859,15.295,15.2585,15.2585,31600.0
2014-05-19 10:50:00,16.73,16.74,16.73,16.73,29600.0,15.2676,15.2767,15.2676,15.2676,29600.0
2014-05-19 10:55:00,16.74,16.75,16.73,16.74,45200.0,15.2767,15.2859,15.2676,15.2767,45200.0
2014-05-19 11:00:00,16.74,16.77,16.74,16.77,32800.0,15.2767,15.3041,15.2767,15.3041,32800.0
2014-05-19 11:05:00,16.76,16.79,16.76,16.79,73200.0,15.295,15.3224,15.295,15.3224,73200.0
2014-05-19 11:10:00,16.8,16.86,16.8,16.85,139600.0,15.3315,15.3862,15.3315,15.3771,139600.0
2014-05-19 11:15:00,16.86,16.86,16.84,16.84,28800.0,15.3862,15.3862,15.368,15.368,28800.0
2014-05-19 11:20:00,16.84,16.84,16.82,16.83,62000.0,15.368,15.368,15.3497,15.3589,62000.0
2014-05-19 11:25:00,16.83,16.84,16.83,16.84,35200.0,15.3589,15.368,15.3589,15.368,35200.0
2014-05-19 11:30:00,16.84,16.84,16.82,16.82,28800.0,15.368,15.368,15.3497,15.3497,28800.0
2014-05-19 11:35:00,16.83,16.83,16.81,16.83,31600.0,15.3589,15.3589,15.3406,15.3589,31600.0
2014-05-19 11:40:00,16.83,16.83,16.82,16.83,23200.0,15.3589,15.3589,15.3497,15.3589,23200.0
2014-05-19 11:45:00,16.83,16.84,16.83,16.83,9200.0,15.3589,15.368,15.3589,15.3589,9200.0
2014-05-19 11:50:00,16.83,16.83,16.83,16.83,4400.0,15.3589,15.3589,15.3589,15.3589,4400.0
2014-05-19 11:55:00,16.83,16.84,16.83,16.83,7600.0,15.3589,15.368,15.3589,15.3589,7600.0
2014-05-19 12:00:00,16.83,16.85,16.83,16.84,19600.0,15.3589,15.3771,15.3589,15.368,19600.0
2014-05-19 12:05:00,16.83,16.86,16.83,16.86,15600.0,15.3589,15.3862,15.3589,15.3862,15600.0
2014-05-19 12:10:00,16.86,16.86,16.84,16.85,8400.0,15.3862,15.3862,15.368,15.3771,8400.0
2014-05-19 12:15:00,16.85,16.86,16.85,16.85,6000.0,15.3771,15.3862,15.3771,15.3771,6000.0
2014-05-19 12:20:00,16.85,16.86,16.85,16.86,20000.0,15.3771,15.3862,15.3771,15.3862,20000.0
2014-05-19 12:25:00,16.86,16.86,16.84,16.84,58400.0,15.3862,15.3862,15.368,15.368,58400.0
2014-05-19 12:30:00,16.85,16.85,16.79,16.8,99200.0,15.3771,15.3771,15.3224,15.3315,99200.0
2014-05-19 12:35:00,16.81,16.81,16.78,16.79,50800.0,15.3406,15.3406,15.3132,15.3224,50800.0
2014-05-19 12:40:00,16.78,16.8,16.78,16.79,26800.0,15.3132,15.3315,15.3132,15.3224,26800.0
2014-05-19 12:45:00,16.79,16.8,16.79,16.79,46000.0,15.3224,15.3315,15.3224,15.3224,46000.0
2014-05-19 12:50:00,16.8,16.81,16.8,16.8,10400.0,15.3315,15.3406,15.3315,15.3315,10400.0
2014-05-19 12:55:00,16.8,16.8,16.78,16.8,54400.0,15.3315,15.3315,15.3132,15.3315,54400.0
2014-05-19 13:00:00,16.8,16.83,16.8,16.82,27600.0,15.3315,15.3589,15.3315,15.3497,27600.0
2014-05-19 13:05:00,16.82,16.83,16.81,16.82,17600.0,15.3497,15.3589,15.3406,15.3497,17600.0
2014-05-19 13:10:00,16.82,16.83,16.81,16.82,14000.0,15.3497,15.3589,15.3406,15.3497,14000.0
2014-05-19 13:15:00,16.83,16.83,16.8,16.8,19200.0,15.3589,15.3589,15.3315,15.3315,19200.0
2014-05-19 13:20:00,16.8,16.82,16.8,16.81,16000.0,15.3315,15.3497,15.3315,15.3406,16000.0
2014-05-19 13:25:00,16.82,16.82,16.79,16.8,14400.0,15.3497,15.3497,15.3224,15.3315,14400.0
2014-05-19 13:30:00,16.79,16.8,16.79,16.79,6800.0,15.3224,15.3315,15.3224,15.3224,6800.0
2014-05-19 13:35:00,16.8,16.8,16.79,16.79,7200.0,15.3315,15.3315,15.3224,15.3224,7200.0
2014-05-19 13:40:00,16.8,16.81,16.8,16.8,6000.0,15.3315,15.3406,15.3315,15.3315,6000.0
2014-05-19 13:45:00,16.81,16.82,16.81,16.81,2800.0,15.3406,15.3497,15.3406,15.3406,2800.0
2014-05-19 13:50:00,16.82,16.82,16.82,16.82,21200.0,15.3497,15.3497,15.3497,15.3497,21200.0
2014-05-19 13:55:00,16.82,16.85,16.82,16.84,54400.0,15.3497,15.3771,15.3497,15.368,54400.0
2014-05-19 14:00:00,16.84,16.86,16.84,16.85,34800.0,15.368,15.3862,15.368,15.3771,34800.0
2014-05-19 14:05:00,16.85,16.85,16.84,16.84,6000.0,15.3771,15.3771,15.368,15.368,6000.0
2014-05-19 14:10:00,16.84,16.84,16.83,16.84,12000.0,15.368,15.368,15.3589,15.368,12000.0
2014-05-19 14:15:00,16.85,16.85,16.84,16.85,2800.0,15.3771,15.3771,15.368,15.3771,2800.0
2014-05-19 14:20:00,16.86,16.88,16.86,16.88,30000.0,15.3862,15.4045,15.3862,15.4045,30000.0
2014-05-19 14:25:00,16.88,16.89,16.86,16.87,34000.0,15.4045,15.4136,15.3862,15.3954,34000.0
2014-05-19 14:30:00,16.86,16.86,16.83,16.83,11200.0,15.3862,15.3862,15.3589,15.3589,11200.0
2014-05-19 14:35:00,16.84,16.86,16.84,16.86,60400.0,15.368,15.3862,15.368,15.3862,60400.0
2014-05-19 14:40:00,16.86,16.86,16.85,16.86,6800.0,15.3862,15.3862,15.3771,15.3862,6800.0
2014-05-19 14:45:00,16.85,16.87,16.85,16.86,28800.0,15.3771,15.3954,15.3771,15.3862,28800.0
2014-05-19 14:50:00,16.87,16.87,16.86,16.87,11600.0,15.3954,15.3954,15.3862,15.3954,11600.0
2014-05-19 14:55:00,16.86,16.86,16.84,16.84,36400.0,15.3862,15.3862,15.368,15.368,36400.0
2014-05-19 15:00:00,16.84,16.85,16.84,16.85,7200.0,15.368,15.3771,15.368,15.3771,7200.0
2014-05-19 15:05:00,16.84,16.85,16.84,16.85,44000.0,15.368,15.3771,15.368,15.3771,44000.0
2014-05-19 15:10:00,16.85,16.86,16.85,16.85,74000.0,15.3771,15.3862,15.3771,15.3771,74000.0
2014-05-19 15:15:00,16.83,16.84,16.8,16.81,40800.0,15.3589,15.368,15.3315,15.3406,40800.0
2014-05-19 15:20:00,16.81,16.85,16.81,16.84,30400.0,15.3406,15.3771,15.3406,15.368,30400.0
2014-05-19 15:25:00,16.85,16.85,16.84,16.84,32400.0,15.3771,15.3771,15.368,15.368,32400.0
2014-05-19 15:30:00,16.86,16.89,16.86,16.89,65600.0,15.3862,15.4136,15.3862,15.4136,65600.0
2014-05-19 15:35:00,16.89,16.89,16.88,16.88,25600.0,15.4136,15.4136,15.4045,15.4045,25600.0
2014-05-19 15:40:00,16.88,16.89,16.88,16.88,24800.0,15.4045,15.4136,15.4045,15.4045,24800.0
2014-05-19 15:45:00,16.89,16.89,16.88,16.89,16000.0,15.4136,15.4136,15.4045,15.4136,16000.0
2014-05-19 15:50:00,16.89,16.9,16.87,16.89,68800.0,15.4136,15.4227,15.3954,15.4136,68800.0
2014-05-19 15:55:00,16.9,16.9,16.86,16.86,131200.0,15.4227,15.4227,15.3862,15.3862,131200.0
2014-05-20 09:30:00,16.83,16.83,16.78,16.79,38400.0,15.3589,15.3589,15.3132,15.3224,38400.0
2014-05-20 09:35:00,16.79,16.82,16.76,16.79,161600.0,15.3224,15.3497,15.295,15.3224,161600.0
2014-05-20 09:40:00,16.79,16.79,16.72,16.73,140800.0,15.3224,15.3224,15.2585,15.2676,140800.0
2014-05-20 09:45:00,16.73,16.75,16.7,16.71,98800.0,15.2676,15.2859,15.2402,15.2494,98800.0
2014-05-20 09:50:00,16.71,16.73,16.69,16.7,62800.0,15.2494,15.2676,15.2311,15.2402,62800.0
2014-05-20 09:55:00,16.7,16.7,16.66,16.68,98000.0,15.2402,15.2402,15.2037,15.222,98000.0
2014-05-20 10:00:00,16.67,16.73,16.66,16.72,128800.0,15.2129,15.2676,15.2037,15.2585,128800.0
2014-05-20 10:05:00,16.73,16.73,16.69,16.69,111200.0,15.2676,15.2676,15.2311,15.2311,111200.0
2014-05-20 10:10:00,16.69,16.74,16.69,16.73,51200.0,15.2311,15.2767,15.2311,15.2676,51200.0
2014-05-20 10:15:00,16.74,16.76,16.73,16.73,42000.0,15.2767,15.295,15.2676,15.2676,42000.0
2014-05-20 10:20:00,16.73,16.73,16.67,16.68,78400.0,15.2676,15.2676,15.2129,15.222,78400.0
2014-05-20 10:25:00,16.68,16.72,16.66,16.68,114400.0,15.222,15.2585,15.2037,15.222,114400.0
2014-05-20 10:30:00,16.67,16.72,16.67,16.72,44000.0,15.2129,15.2585,15.2129,15.2585,44000.0
2014-05-20 10:35:00,16.72,16.74,16.7,16.71,63600.0,15.2585,15.2767,15.2402,15.2494,63600.0
2014-05-20 10:40:00,16.7,16.75,16.69,16.75,103200.0,15.2402,15.2859,15.2311,15.2859,103200.0
2014-05-20 10:45:00,16.75,16.75,16.72,16.74,17600.0,15.2859,15.2859,15.2585,15.2767,17600.0
2014-05-20 10:50:00,16.74,16.74,16.72,16.73,14800.0,15.2767,15.2767,15.2585,15.2676,14800.0
2014-05-20 10:55:00,16.74,16.8,16.74,16.8,33200.0,15.2767,15.3315,15.2767,15.3315,33200.0
2014-05-20 11:00:00,16.81,16.81,16.78,16.8,90000.0,15.3406,15.3406,15.3132,15.3315,90000.0
2014-05-20 11:05:00,16.8,16.8,16.79,16.79,13600.0,15.3315,15.3315,15.3224,15.3224,13600.0
2014-05-20 11:10:00,16.78,16.79,16.78,16.78,10400.0,15.3132,15.3224,15.3132,15.3132,10400.0
2014-05-20 11:15:00,16.78,16.79,16.75,16.76,44000.0,15.3132,15.3224,15.2859,15.295,44000.0
2014-05-20 11:20:00,16.76,16.77,16.75,16.76,16000.0,15.295,15.3041,15.2859,15.295,16000.0
2014-05-20 11:25:00,16.78,16.78,16.74,16.75,36000.0,15.3132,15.3132,15.2767,15.2859,36000.0
2014-05-20 11:30:00,16.73,16.75,16.73,16.75,26000.0,15.2676,15.2859,15.2676,15.2859,26000.0
2014-05-20 11:35:00,16.75,16.77,16.75,16.76,37600.0,15.2859,15.3041,15.2859,15.295,37600.0
2014-05-20 11:40:00,16.77,16.79,16.76,16.78,19200.0,15.3041,15.3224,15.295,15.3132,19200.0
2014-05-20 11:45:00,16.78,16.81,16.78,16.81,68000.0,15.3132,15.3406,15.3132,15.3406,68000.0
2014-05-20 11:50:00,16.8,16.8,16.77,16.78,15200.0,15.3315,15.3315,15.3041,15.3132,15200.0
2014-05-20 11:55:00,16.75,16.76,16.74,16.75,50800.0,15.2859,15.295,15.2767,15.2859,50800.0
2014-05-20 12:00:00,16.75,16.75,16.64,16.66,132800.0,15.2859,15.2859,15.1855,15.2037,132800.0
2014-05-20 12:05:00,16.65,16.66,16.63,16.65,76400.0,15.1946,15.2037,15.1763,15.1946,76400.0
2014-05-20 12:10:00,16.65,16.65,16.58,16.6,157200.0,15.1946,15.1946,15.1307,15.149,157200.0
2014-05-20 12:15:00,16.58,16.62,16.57,16.61,49600.0,15.1307,15.1672,15.1216,15.1581,49600.0
2014-05-20 12:20:00,16.62,16.64,16.62,16.63,46800.0,15.1672,15.1855,15.1672,15.1763,46800.0
2014-05-20 12:25:00,16.63,16.63,16.6,16.6,19600.0,15.1763,15.1763,15.149,15.149,19600.0
2014-05-20 12:30:00,16.6,16.62,16.58,16.6,105200.0,15.149,15.1672,15.1307,15.149,105200.0
2014-05-20 12:35:00,16.6,16.61,16.57,16.57,19200.0,15.149,15.1581,15.1216,15.1216,19200.0
2014-05-20 12:40:00,16.58,16.6,16.56,16.6,212400.0,15.1307,15.149,15.1125,15.149,212400.0
2014-05-20 12:45:00,16.59,16.59,16.58,16.58,46800.0,15.1398,15.1398,15.1307,15.1307,46800.0
2014-05-20 12:50:00,16.58,16.61,16.58,16.6,57600.0,15.1307,15.1581,15.1307,15.149,57600.0
2014-05-20 12:55:00,16.6,16.61,16.59,16.6,60000.0,15.149,15.1581,15.1398,15.149,60000.0
2014-05-20 13:00:00,16.59,16.59,16.56,16.59,25600.0,15.1398,15.1398,15.1125,15.1398,25600.0
2014-05-20 13:05:00,16.59,16.59,16.56,16.56,19600.0,15.1398,15.1398,15.1125,15.1125,19600.0
2014-05-20 13:10:00,16.56,16.57,16.52,16.53,52400.0,15.1125,15.1216,15.076,15.0851,52400.0
2014-05-20 13:15:00,16.52,16.52,16.49,16.51,86800.0,15.076,15.076,15.0486,15.0668,86800.0
2014-05-20 13:20:00,16.51,16.52,16.48,16.52,51200.0,15.0668,15.076,15.0395,15.076,51200.0
2014-05-20 13:25:00,16.52,16.54,16.5,16.53,47600.0,15.076,15.0942,15.0577,15.0851,47600.0
2014-05-20 13:30:00,16.53,16.54,16.53,16.53,32800.0,15.0851,15.0942,15.0851,15.0851,32800.0
2014-05-20 13:35:00,16.53,16.53,16.49,16.49,103200.0,15.0851,15.0851,15.0486,15.0486,103200.0
2014-05-20 13:40:00,16.49,16.49,16.42,16.45,132800.0,15.0486,15.0486,14.9847,15.0121,132800.0
2014-05-20 13:45:00,16.45,16.45,16.42,16.42,121600.0,15.0121,15.0121,14.9847,14.9847,121600.0
2014-05-20 13:50:00,16.42,16.45,16.42,16.43,62400.0,14.9847,15.0121,14.9847,14.9938,62400.0
2014-05-20 13:55:00,16.44,16.45,16.41,16.42,86400.0,15.003,15.0121,14.9756,14.9847,86400.0
2014-05-20 14:00:00,16.42,16.48,16.42,16.48,30400.0,14.9847,15.0395,14.9847,15.0395,30400.0
2014-05-20 14:05:00,16.47,16.49,16.47,16.48,28400.0,15.0303,15.0486,15.0303,15.0395,28400.0
2014-05-20 14:10:00,16.48,16.5,16.46,16.46,38000.0,15.0395,15.0577,15.0212,15.0212,38000.0
2014-05-20 14:15:00,16.46,16.52,16.46,16.52,48000.0,15.0212,15.076,15.0212,15.076,48000.0
2014-05-20 14:20:00,16.51,16.52,16.5,16.5,39600.0,15.0668,15.076,15.0577,15.0577,39600.0
2014-05-20 14:25:00,16.5,16.5,16.47,16.48,13600.0,15.0577,15.0577,15.0303,15.0395,13600.0
2014-05-20 14:30:00,16.49,16.49,16.47,16.48,26000.0,15.0486,15.0486,15.0303,15.0395,26000.0
2014-05-20 14:35:00,16.48,16.48,16.43,16.43,82000.0,15.0395,15.0395,14.9938,14.9938,82000.0
2014-05-20 14:40:00,16.46,16.47,16.45,16.45,9200.0,15.0212,15.0303,15.0121,15.0121,9200.0
2014-05-20 14:45:00,16.46,16.49,16.46,16.47,29600.0,15.0212,15.0486,15.0212,15.0303,29600.0
2014-05-20 14:50:00,16.47,16.47,16.44,16.45,31600.0,15.0303,15.0303,15.003,15.0121,31600.0
2014-05-20 14:55:00,16.44,16.47,16.44,16.46,24400.0,15.003,15.0303,15.003,15.0212,24400.0
2014-05-20 15:00:00,16.46,16.5,16.45,16.5,27600.0,15.0212,15.0577,15.0121,15.0577,27600.0
2014-05-20 15:05:00,16.5,16.52,16.49,16.5,74800.0,15.0577,15.076,15.0486,15.0577,74800.0
2014-05-20 15:10:00,16.5,16.5,16.48,16.48,16800.0,15.0577,15.0577,15.0395,15.0395,16800.0
2014-05-20 15:15:00,16.49,16.53,16.49,16.52,32800.0,15.0486,15.0851,15.0486,15.076,32800.0
2014-05-20 15:20:00,16.52,16.52,16.49,16.5,24000.0,15.076,15.076,15.0486,15.0577,24000.0
2014-05-20 15:25:00,16.51,16.56,16.51,16.53,60000.0,15.0668,15.1125,15.0668,15.0851,60000.0
2014-05-20 15:30:00,16.53,16.56,16.52,16.55,57200.0,15.0851,15.1125,15.076,15.1033,57200.0
2014-05-20 15:35:00,16.55,16.62,16.55,16.6,146000.0,15.1033,15.1672,15.1033,15.149,146000.0
2014-05-20 15:40:00,16.6,16.62,16.6,16.6,41200.0,15.149,15.1672,15.149,15.149,41200.0
2014-05-20 15:45:00,16.61,16.61,16.56,16.57,77200.0,15.1581,15.1581,15.1125,15.1216,77200.0
2014-05-20 15:50:00,16.57,16.59,16.57,16.58,79600.0,15.1216,15.1398,15.1216,15.1307,79600.0
2014-05-20 15:55:00,16.58,16.58,16.52,16.53,206800.0,15.1307,15.1307,15.076,15.0851,206800.0
2014-05-21 09:30:00,16.67,16.73,16.67,16.73,173600.0,15.2129,15.2676,15.2129,15.2676,173600.0
2014-05-21 09:35:00,16.74,16.83,16.74,16.78,294800.0,15.2767,15.3589,15.2767,15.3132,294800.0
2014-05-21 09:40:00,16.79,16.81,16.78,16.78,142400.0,15.3224,15.3406,15.3132,15.3132,142400.0
2014-05-21 09:45:00,16.79,16.84,16.78,16.82,172800.0,15.3224,15.368,15.3132,15.3497,172800.0
2014-05-21 09:50:00,16.83,16.87,16.82,16.84,149600.0,15.3589,15.3954,15.3497,15.368,149600.0
2014-05-21 09:55:00,16.84,16.84,16.81,16.82,89600.0,15.368,15.368,15.3406,15.3497,89600.0
2014-05-21 10:00:00,16.83,16.84,16.81,16.83,88000.0,15.3589,15.368,15.3406,15.3589,88000.0
2014-05-21 10:05:00,16.83,16.85,16.82,16.83,49200.0,15.3589,15.3771,15.3497,15.3589,49200.0
2014-05-21 10:10:00,16.84,16.85,16.83,16.84,44400.0,15.368,15.3771,15.3589,15.368,44400.0
2014-05-21 10:15:00,16.84,16.85,16.84,16.84,69200.0,15.368,15.3771,15.368,15.368,69200.0
2014-05-21 10:20:00,16.84,16.84,16.82,16.82,52800.0,15.368,15.368,15.3497,15.3497,52800.0
2014-05-21 10:25:00,16.82,16.84,16.82,16.84,33600.0,15.3497,15.368,15.3497,15.368,33600.0
2014-05-21 10:30:00,16.84,16.86,16.84,16.86,25600.0,15.368,15.3862,15.368,15.3862,25600.0
2014-05-21 10:35:00,16.86,16.88,16.85,16.86,92000.0,15.3862,15.4045,15.3771,15.3862,92000.0
2014-05-21 10:40:00,16.86,16.87,16.84,16.85,45600.0,15.3862,15.3954,15.368,15.3771,45600.0
2014-05-21 10:45:00,16.85,16.87,16.85,16.86,36400.0,15.3771,15.3954,15.3771,15.3862,36400.0
2014-05-21 10:50:00,16.86,16.88,16.84,16.88,29600.0,15.3862,15.4045,15.368,15.4045,29600.0
2014-05-21 10:55:00,16.88,16.9,16.84,16.84,62400.0,15.4045,15.4227,15.368,15.368,62400.0
2014-05-21 11:00:00,16.84,16.84,16.82,16.83,46000.0,15.368,15.368,15.3497,15.3589,46000.0
2014-05-21 11:05:00,16.83,16.86,16.82,16.85,51200.0,15.3589,15.3862,15.3497,15.3771,51200.0
2014-05-21 11:10:00,16.85,16.86,16.84,16.85,20800.0,15.3771,15.3862,15.368,15.3771,20800.0
2014-05-21 11:15:00,16.86,16.86,16.84,16.84,9200.0,15.3862,15.3862,15.368,15.368,9200.0
2014-05-21 11:20:00,16.83,16.84,16.81,16.81,23600.0,15.3589,15.368,15.3406,15.3406,23600.0
2014-05-21 11:25:00,16.81,16.81,16.77,16.77,36000.0,15.3406,15.3406,15.3041,15.3041,36000.0
2014-05-21 11:30:00,16.79,16.8,16.78,16.78,75600.0,15.3224,15.3315,15.3132,15.3132,75600.0
2014-05-21 11:35:00,16.79,16.79,16.79,16.79,6800.0,15.3224,15.3224,15.3224,15.3224,6800.0
2014-05-21 11:40:00,16.79,16.79,16.77,16.77,16000.0,15.3224,15.3224,15.3041,15.3041,16000.0
2014-05-21 11:45:00,16.76,16.76,16.73,16.74,49600.0,15.295,15.295,15.2676,15.2767,49600.0
2014-05-21 11:50:00,16.74,16.77,16.74,16.76,55600.0,15.2767,15.3041,15.2767,15.295,55600.0
2014-05-21 11:55:00,16.76,16.78,16.74,16.75,38800.0,15.295,15.3132,15.2767,15.2859,38800.0
2014-05-21 12:00:00,16.77,16.77,16.75,16.77,23600.0,15.3041,15.3041,15.2859,15.3041,23600.0
2014-05-21 12:05:00,16.78,16.78,16.75,16.76,77600.0,15.3132,15.3132,15.2859,15.295,77600.0
2014-05-21 12:10:00,16.76,16.77,16.75,16.77,3600.0,15.295,15.3041,15.2859,15.3041,3600.0
2014-05-21 12:15:00,16.77,16.77,16.77,16.77,400.0,15.3041,15.3041,15.3041,15.3041,400.0
2014-05-21 12:20:00,16.77,16.78,16.77,16.78,21200.0,15.3041,15.3132,15.3041,15.3132,21200.0
2014-05-21 12:25:00,16.79,16.8,16.79,16.8,20800.0,15.3224,15.3315,15.3224,15.3315,20800.0
2014-05-21 12:30:00,16.81,16.83,16.81,16.81,27600.0,15.3406,15.3589,15.3406,15.3406,27600.0
2014-05-21 12:35:00,16.81,16.84,16.81,16.84,20000.0,15.3406,15.368,15.3406,15.368,20000.0
2014-05-21 12:40:00,16.84,16.85,16.83,16.84,22400.0,15.368,15.3771,15.3589,15.368,22400.0
2014-05-21 12:45:00,16.83,16.83,16.82,16.82,11200.0,15.3589,15.3589,15.3497,15.3497,11200.0
2014-05-21 12:50:00,16.83,16.86,16.83,16.84,32800.0,15.3589,15.3862,15.3589,15.368,32800.0
2014-05-21 12:55:00,16.85,16.86,16.84,16.84,8400.0,15.3771,15.3862,15.368,15.368,8400.0
2014-05-21 13:00:00,16.85,16.87,16.84,16.86,19600.0,15.3771,15.3954,15.368,15.3862,19600.0
2014-05-21 13:05:00,16.86,16.88,16.86,16.87,49600.0,15.3862,15.4045,15.3862,15.3954,49600.0
2014-05-21 13:10:00,16.86,16.87,16.85,16.85,10000.0,15.3862,15.3954,15.3771,15.3771,10000.0
2014-05-21 13:15:00,16.85,16.87,16.85,16.86,34400.0,15.3771,15.3954,15.3771,15.3862,34400.0
2014-05-21 13:20:00,16.87,16.87,16.85,16.85,18800.0,15.3954,15.3954,15.3771,15.3771,18800.0
2014-05-21 13:25:00,16.86,16.86,16.84,16.85,14000.0,15.3862,15.3862,15.368,15.3771,14000.0
2014-05-21 13:30:00,16.85,16.85,16.84,16.85,29200.0,15.3771,15.3771,15.368,15.3771,29200.0
2014-05-21 13:35:00,16.83,16.84,16.82,16.84,19600.0,15.3589,15.368,15.3497,15.368,19600.0
2014-05-21 13:40:00,16.85,16.86,16.85,16.86,14000.0,15.3771,15.3862,15.3771,15.3862,14000.0
2014-05-21 13:45:00,16.86,16.86,16.84,16.85,31200.0,15.3862,15.3862,15.368,15.3771,31200.0
2014-05-21 13:50:00,16.84,16.87,16.84,16.87,8400.0,15.368,15.3954,15.368,15.3954,8400.0
2014-05-21 13:55:00,16.87,16.87,16.85,16.86,34400.0,15.3954,15.3954,15.3771,15.3862,34400.0
2014-05-21 14:00:00,16.86,16.92,16.83,16.91,124000.0,15.3862,15.441,15.3589,15.4319,124000.0
2014-05-21 14:05:00,16.92,16.93,16.85,16.85,101200.0,15.441,15.4501,15.3771,15.3771,101200.0
2014-05-21 14:10:00,16.85,16.85,16.78,16.81,96800.0,15.3771,15.3771,15.3132,15.3406,96800.0
2014-05-21 14:15:00,16.82,16.85,16.8,16.85,60000.0,15.3497,15.3771,15.3315,15.3771,60000.0
2014-05-21 14:20:00,16.85,16.88,16.83,16.84,46000.0,15.3771,15.4045,15.3589,15.368,46000.0
2014-05-21 14:25:00,16.86,16.88,16.86,16.87,50400.0,15.3862,15.4045,15.3862,15.3954,50400.0
2014-05-21 14:30:00,16.88,16.89,16.86,16.89,27200.0,15.4045,15.4136,15.3862,15.4136,27200.0
2014-05-21 14:35:00,16.88,16.9,16.87,16.87,18000.0,15.4045,15.4227,15.3954,15.3954,18000.0
2014-05-21 14:40:00,16.89,16.91,16.89,16.9,54000.0,15.4136,15.4319,15.4136,15.4227,54000.0
2014-05-21 14:45:00,16.89,16.92,16.88,16.91,32400.0,15.4136,15.441,15.4045,15.4319,32400.0
2014-05-21 14:50:00,16.91,16.91,16.89,16.89,50000.0,15.4319,15.4319,15.4136,15.4136,50000.0
2014-05-21 14:55:00,16.9,16.9,16.88,16.9,17600.0,15.4227,15.4227,15.4045,15.4227,17600.0
2014-05-21 15:00:00,16.89,16.92,16.89,16.92,28400.0,15.4136,15.441,15.4136,15.441,28400.0
2014-05-21 15:05:00,16.92,16.92,16.91,16.92,58800.0,15.441,15.441,15.4319,15.441,58800.0
2014-05-21 15:10:00,16.93,16.95,16.93,16.93,98800.0,15.4501,15.4684,15.4501,15.4501,98800.0
2014-05-21 15:15:00,16.94,16.98,16.93,16.94,40800.0,15.4593,15.4958,15.4501,15.4593,40800.0
2014-05-21 15:20:00,16.95,16.95,16.93,16.95,52000.0,15.4684,15.4684,15.4501,15.4684,52000.0
2014-05-21 15:25:00,16.95,16.95,16.93,16.94,25200.0,15.4684,15.4684,15.4501,15.4593,25200.0
2014-05-21 15:30:00,16.95,16.96,16.94,16.94,11600.0,15.4684,15.4775,15.4593,15.4593,11600.0
2014-05-21 15:35:00,16.93,16.93,16.92,16.92,23200.0,15.4501,15.4501,15.441,15.441,23200.0
2014-05-21 15:40:00,16.93,16.94,16.92,16.93,24400.0,15.4501,15.4593,15.441,15.4501,24400.0
2014-05-21 15:45:00,16.93,16.93,16.92,16.93,132400.0,15.4501,15.4501,15.441,15.4501,132400.0
2014-05-21 15:50:00,16.93,16.95,16.93,16.95,59200.0,15.4501,15.4684,15.4501,15.4684,59200.0
2014-05-21 15:55:00,16.95,16.96,16.93,16.95,238800.0,15.4684,15.4775,15.4501,15.4684,238800.0
2014-05-22 09:30:00,16.97,16.99,16.92,16.93,86000.0,15.4866,15.5049,15.441,15.4501,86000.0
2014-05-22 09:35:00,16.91,16.96,16.89,16.96,90400.0,15.4319,15.4775,15.4136,15.4775,90400.0
2014-05-22 09:40:00,16.94,16.99,16.93,16.98,132000.0,15.4593,15.5049,15.4501,15.4958,132000.0
2014-05-22 09:45:00,16.98,17.06,16.98,17.04,120800.0,15.4958,15.5688,15.4958,15.5505,120800.0
2014-05-22 09:50:00,17.04,17.06,17.04,17.05,28400.0,15.5505,15.5688,15.5505,15.5596,28400.0
2014-05-22 09:55:00,17.05,17.06,17.02,17.03,49600.0,15.5596,15.5688,15.5323,15.5414,49600.0
2014-05-22 10:00:00,17.04,17.06,17.0,17.0,13600.0,15.5505,15.5688,15.514,15.514,13600.0
2014-05-22 10:05:00,16.99,16.99,16.96,16.99,83200.0,15.5049,15.5049,15.4775,15.5049,83200.0
2014-05-22 10:10:00,16.98,17.02,16.98,17.01,26800.0,15.4958,15.5323,15.4958,15.5231,26800.0
2014-05-22 10:15:00,17.01,17.05,17.01,17.04,35600.0,15.5231,15.5596,15.5231,15.5505,35600.0
2014-05-22 10:20:00,17.03,17.04,17.01,17.04,25600.0,15.5414,15.5505,15.5231,15.5505,25600.0
2014-05-22 10:25:00,17.04,17.05,17.0,17.01,21600.0,15.5505,15.5596,15.514,15.5231,21600.0
2014-05-22 10:30:00,17.01,17.04,17.01,17.02,16000.0,15.5231,15.5505,15.5231,15.5323,16000.0
2014-05-22 10:35:00,17.02,17.07,17.02,17.07,29200.0,15.5323,15.5779,15.5323,15.5779,29200.0
2014-05-22 10:40:00,17.06,17.06,17.03,17.04,23600.0,15.5688,15.5688,15.5414,15.5505,23600.0
2014-05-22 10:45:00,17.05,17.09,17.05,17.09,49200.0,15.5596,15.5961,15.5596,15.5961,49200.0
2014-05-22 10:50:00,17.1,17.11,17.09,17.1,50800.0,15.6053,15.6144,15.5961,15.6053,50800.0
2014-05-22 10:55:00,17.1,17.1,17.09,17.09,12000.0,15.6053,15.6053,15.5961,15.5961,12000.0
2014-05-22 11:00:00,17.09,17.1,17.07,17.07,83200.0,15.5961,15.6053,15.5779,15.5779,83200.0
2014-05-22 11:05:00,17.08,17.08,17.07,17.07,21200.0,15.587,15.587,15.5779,15.5779,21200.0
2014-05-22 11:10:00,17.08,17.1,17.08,17.09,32000.0,15.587,15.6053,15.587,15.5961,32000.0
2014-05-22 11:15:00,17.08,17.1,17.07,17.1,18400.0,15.587,15.6053,15.5779,15.6053,18400.0
2014-05-22 11:20:00,17.1,17.12,17.1,17.12,48400.0,15.6053,15.6235,15.6053,15.6235,48400.0
2014-05-22 11:25:00,17.13,17.14,17.12,17.13,64400.0,15.6326,15.6418,15.6235,15.6326,64400.0
2014-05-22 11:30:00,17.14,17.17,17.14,17.14,31200.0,15.6418,15.6691,15.6418,15.6418,31200.0
2014-05-22 11:35:00,17.14,17.14,17.13,17.13,26800.0,15.6418,15.6418,15.6326,15.6326,26800.0
2014-05-22 11:40:00,17.13,17.13,17.11,17.11,20400.0,15.6326,15.6326,15.6144,15.6144,20400.0
2014-05-22 11:45:00,17.12,17.12,17.11,17.12,8800.0,15.6235,15.6235,15.6144,15.6235,8800.0
2014-05-22 11:50:00,17.12,17.14,17.12,17.13,11200.0,15.6235,15.6418,15.6235,15.6326,11200.0
2014-05-22 11:55:00,17.13,17.14,17.13,17.14,10000.0,15.6326,15.6418,15.6326,15.6418,10000.0
2014-05-22 12:00:00,17.12,17.12,17.11,17.12,23200.0,15.6235,15.6235,15.6144,15.6235,23200.0
2014-05-22 12:05:00,17.13,17.13,17.12,17.12,16000.0,15.6326,15.6326,15.6235,15.6235,16000.0
2014-05-22 12:10:00,17.11,17.11,17.11,17.11,24800.0,15.6144,15.6144,15.6144,15.6144,24800.0
2014-05-22 12:15:00,17.1,17.11,17.1,17.11,42000.0,15.6053,15.6144,15.6053,15.6144,42000.0
2014-05-22 12:20:00,17.11,17.12,17.11,17.11,6000.0,15.6144,15.6235,15.6144,15.6144,6000.0
2014-05-22 12:25:00,17.1,17.13,17.1,17.13,7600.0,15.6053,15.6326,15.6053,15.6326,7600.0
2014-05-22 12:30:00,17.12,17.12,17.12,17.12,1200.0,15.6235,15.6235,15.6235,15.6235,1200.0
2014-05-22 12:35:00,17.13,17.13,17.11,17.13,9200.0,15.6326,15.6326,15.6144,15.6326,9200.0
2014-05-22 12:40:00,17.13,17.13,17.12,17.13,13600.0,15.6326,15.6326,15.6235,15.6326,13600.0
2014-05-22 12:45:00,17.13,17.13,17.13,17.13,2800.0,15.6326,15.6326,15.6326,15.6326,2800.0
2014-05-22 12:50:00,17.1,17.11,17.1,17.11,2000.0,15.6053,15.6144,15.6053,15.6144,2000.0
2014-05-22 12:55:00,17.1,17.1,17.1,17.1,4400.0,15.6053,15.6053,15.6053,15.6053,4400.0
2014-05-22 13:00:00,17.11,17.12,17.11,17.12,6000.0,15.6144,15.6235,15.6144,15.6235,6000.0
2014-05-22 13:05:00,17.12,17.13,17.12,17.12,4000.0,15.6235,15.6326,15.6235,15.6235,4000.0
2014-05-22 13:10:00,17.11,17.12,17.11,17.12,46000.0,15.6144,15.6235,15.6144,15.6235,46000.0
2014-05-22 13:15:00,17.11,17.12,17.11,17.11,32800.0,15.6144,15.6235,15.6144,15.6144,32800.0
2014-05-22 13:20:00,17.12,17.13,17.11,17.11,36800.0,15.6235,15.6326,15.6144,15.6144,36800.0
2014-05-22 13:25:00,17.12,17.16,17.12,17.16,10400.0,15.6235,15.66,15.6235,15.66,10400.0
2014-05-22 13:30:00,17.15,17.15,17.14,17.15,8000.0,15.6509,15.6509,15.6418,15.6509,8000.0
2014-05-22 13:35:00,17.14,17.16,17.14,17.15,3600.0,15.6418,15.66,15.6418,15.6509,3600.0
2014-05-22 13:40:00,17.16,17.16,17.15,17.15,10800.0,15.66,15.66,15.6509,15.6509,10800.0
2014-05-22 13:45:00,17.16,17.16,17.16,17.16,6000.0,15.66,15.66,15.66,15.66,6000.0
2014-05-22 13:50:00,17.15,17.17,17.15,17.17,6800.0,15.6509,15.6691,15.6509,15.6691,6800.0
2014-05-22 13:55:00,17.17,17.17,17.15,17.15,7200.0,15.6691,15.6691,15.6509,15.6509,7200.0
2014-05-22 14:00:00,17.15,17.15,17.15,17.15,18000.0,15.6509,15.6509,15.6509,15.6509,18000.0
2014-05-22 14:05:00,17.15,17.15,17.14,17.15,7600.0,15.6509,15.6509,15.6418,15.6509,7600.0
2014-05-22 14:10:00,17.15,17.16,17.15,17.16,13200.0,15.6509,15.66,15.6509,15.66,13200.0
2014-05-22 14:15:00,17.16,17.16,17.15,17.15,14000.0,15.66,15.66,15.6509,15.6509,14000.0
2014-05-22 14:20:00,17.16,17.16,17.15,17.15,26400.0,15.66,15.66,15.6509,15.6509,26400.0
2014-05-22 14:25:00,17.16,17.16,17.15,17.15,5200.0,15.66,15.66,15.6509,15.6509,5200.0
2014-05-22 14:30:00,17.16,17.16,17.15,17.15,10800.0,15.66,15.66,15.6509,15.6509,10800.0
2014-05-22 14:35:00,17.16,17.16,17.15,17.15,17600.0,15.66,15.66,15.6509,15.6509,17600.0
2014-05-22 14:40:00,17.15,17.16,17.15,17.15,24800.0,15.6509,15.66,15.6509,15.6509,24800.0
2014-05-22 14:45:00,17.16,17.16,17.15,17.15,5200.0,15.66,15.66,15.6509,15.6509,5200.0
2014-05-22 14:50:00,17.17,17.17,17.15,17.16,39600.0,15.6691,15.6691,15.6509,15.66,39600.0
2014-05-22 14:55:00,17.16,17.18,17.16,17.18,24800.0,15.66,15.6783,15.66,15.6783,24800.0
2014-05-22 15:00:00,17.17,17.17,17.16,17.16,3200.0,15.6691,15.6691,15.66,15.66,3200.0
2014-05-22 15:05:00,17.15,17.15,17.12,17.13,17600.0,15.6509,15.6509,15.6235,15.6326,17600.0
2014-05-22 15:10:00,17.12,17.13,17.11,17.13,37600.0,15.6235,15.6326,15.6144,15.6326,37600.0
2014-05-22 15:15:00,17.12,17.14,17.12,17.13,8000.0,15.6235,15.6418,15.6235,15.6326,8000.0
2014-05-22 15:20:00,17.14,17.14,17.12,17.13,14400.0,15.6418,15.6418,15.6235,15.6326,14400.0
2014-05-22 15:25:00,17.12,17.12,17.11,17.11,20400.0,15.6235,15.6235,15.6144,15.6144,20400.0
2014-05-22 15:30:00,17.12,17.13,17.11,17.11,20400.0,15.6235,15.6326,15.6144,15.6144,20400.0
2014-05-22 15:35:00,17.11,17.13,17.11,17.13,31200.0,15.6144,15.6326,15.6144,15.6326,31200.0
2014-05-22 15:40:00,17.12,17.13,17.11,17.12,43200.0,15.6235,15.6326,15.6144,15.6235,43200.0
2014-05-22 15:45:00,17.11,17.11,17.08,17.1,93200.0,15.6144,15.6144,15.587,15.6053,93200.0
2014-05-22 15:50:00,17.09,17.1,17.08,17.08,33200.0,15.5961,15.6053,15.587,15.587,33200.0
2014-05-22 15:55:00,17.08,17.09,17.07,17.08,60000.0,15.587,15.5961,15.5779,15.587,60000.0
2014-05-23 09:30:00,17.12,17.16,17.1,17.15,661600.0,15.6235,15.66,15.6053,15.6509,661600.0
2014-05-23 09:35:00,17.15,17.16,17.11,17.12,108400.0,15.6509,15.66,15.6144,15.6235,108400.0
2014-05-23 09:40:00,17.12,17.16,17.11,17.14,23600.0,15.6235,15.66,15.6144,15.6418,23600.0
2014-05-23 09:45:00,17.14,17.15,17.11,17.11,55200.0,15.6418,15.6509,15.6144,15.6144,55200.0
2014-05-23 09:50:00,17.11,17.14,17.1,17.14,76000.0,15.6144,15.6418,15.6053,15.6418,76000.0
2014-05-23 09:55:00,17.14,17.16,17.14,17.15,45200.0,15.6418,15.66,15.6418,15.6509,45200.0
2014-05-23 10:00:00,17.16,17.17,17.14,17.17,64000.0,15.66,15.6691,15.6418,15.6691,64000.0
2014-05-23 10:05:00,17.17,17.18,17.16,17.18,100000.0,15.6691,15.6783,15.66,15.6783,100000.0
2014-05-23 10:10:00,17.18,17.19,17.18,17.19,63600.0,15.6783,15.6874,15.6783,15.6874,63600.0
2014-05-23 10:15:00,17.19,17.2,17.18,17.19,45200.0,15.6874,15.6965,15.6783,15.6874,45200.0
2014-05-23 10:20:00,17.2,17.2,17.18,17.19,16800.0,15.6965,15.6965,15.6783,15.6874,16800.0
2014-05-23 10:25:00,17.2,17.22,17.2,17.22,46400.0,15.6965,15.7148,15.6965,15.7148,46400.0
2014-05-23 10:30:00,17.22,17.24,17.22,17.24,53200.0,15.7148,15.733,15.7148,15.733,53200.0
2014-05-23 10:35:00,17.24,17.24,17.22,17.23,65600.0,15.733,15.733,15.7148,15.7239,65600.0
2014-05-23 10:40:00,17.23,17.24,17.22,17.22,13600.0,15.7239,15.733,15.7148,15.7148,13600.0
2014-05-23 10:45:00,17.23,17.24,17.22,17.23,22000.0,15.7239,15.733,15.7148,15.7239,22000.0
2014-05-23 10:50:00,17.23,17.23,17.21,17.22,12400.0,15.7239,15.7239,15.7056,15.7148,12400.0
2014-05-23 10:55:00,17.22,17.23,17.22,17.23,35200.0,15.7148,15.7239,15.7148,15.7239,35200.0
2014-05-23 11:00:00,17.23,17.24,17.22,17.22,19600.0,15.7239,15.733,15.7148,15.7148,19600.0
2014-05-23 11:05:00,17.22,17.24,17.21,17.23,43600.0,15.7148,15.733,15.7056,15.7239,43600.0
2014-05-23 11:10:00,17.24,17.25,17.23,17.23,40000.0,15.733,15.7422,15.7239,15.7239,40000.0
2014-05-23 11:15:00,17.25,17.25,17.24,17.25,38800.0,15.7422,15.7422,15.733,15.7422,38800.0
2014-05-23 11:20:00,17.24,17.25,17.23,17.24,32000.0,15.733,15.7422,15.7239,15.733,32000.0
2014-05-23 11:25:00,17.24,17.24,17.22,17.22,44000.0,15.733,15.733,15.7148,15.7148,44000.0
2014-05-23 11:30:00,17.22,17.23,17.22,17.23,16400.0,15.7148,15.7239,15.7148,15.7239,16400.0
2014-05-23 11:35:00,17.23,17.24,17.22,17.23,8400.0,15.7239,15.733,15.7148,15.7239,8400.0
2014-05-23 11:40:00,17.24,17.25,17.23,17.24,7600.0,15.733,15.7422,15.7239,15.733,7600.0
2014-05-23 11:45:00,17.24,17.25,17.23,17.23,8400.0,15.733,15.7422,15.7239,15.7239,8400.0
2014-05-23 11:50:00,17.25,17.25,17.25,17.25,8000.0,15.7422,15.7422,15.7422,15.7422,8000.0
2014-05-23 11:55:00,17.25,17.25,17.23,17.24,41600.0,15.7422,15.7422,15.7239,15.733,41600.0
2014-05-23 12:00:00,17.24,17.25,17.24,17.25,22800.0,15.733,15.7422,15.733,15.7422,22800.0
2014-05-23 12:05:00,17.25,17.25,17.25,17.25,9200.0,15.7422,15.7422,15.7422,15.7422,9200.0
2014-05-23 12:10:00,17.25,17.25,17.25,17.25,5600.0,15.7422,15.7422,15.7422,15.7422,5600.0
2014-05-23 12:15:00,17.25,17.26,17.25,17.25,16000.0,15.7422,15.7513,15.7422,15.7422,16000.0
2014-05-23 12:20:00,17.25,17.25,17.25,17.25,6800.0,15.7422,15.7422,15.7422,15.7422,6800.0
2014-05-23 12:25:00,17.25,17.25,17.24,17.25,17600.0,15.7422,15.7422,15.733,15.7422,17600.0
2014-05-23 12:30:00,17.25,17.26,17.25,17.26,31600.0,15.7422,15.7513,15.7422,15.7513,31600.0
2014-05-23 12:35:00,17.26,17.26,17.25,17.25,17600.0,15.7513,15.7513,15.7422,15.7422,17600.0
2014-05-23 12:40:00,17.25,17.26,17.25,17.26,21600.0,15.7422,15.7513,15.7422,15.7513,21600.0
2014-05-23 12:45:00,17.25,17.26,17.25,17.26,28400.0,15.7422,15.7513,15.7422,15.7513,28400.0
2014-05-23 12:50:00,17.26,17.28,17.26,17.27,22800.0,15.7513,15.7695,15.7513,15.7604,22800.0
2014-05-23 12:55:00,17.27,17.27,17.26,17.26,30800.0,15.7604,15.7604,15.7513,15.7513,30800.0
2014-05-23 13:00:00,17.25,17.26,17.25,17.25,7200.0,15.7422,15.7513,15.7422,15.7422,7200.0
2014-05-23 13:05:00,17.25,17.26,17.25,17.25,3200.0,15.7422,15.7513,15.7422,15.7422,3200.0
2014-05-23 13:10:00,17.26,17.26,17.24,17.25,31200.0,15.7513,15.7513,15.733,15.7422,31200.0
2014-05-23 13:15:00,17.24,17.24,17.23,17.24,21600.0,15.733,15.733,15.7239,15.733,21600.0
2014-05-23 13:20:00,17.24,17.24,17.23,17.23,24000.0,15.733,15.733,15.7239,15.7239,24000.0
2014-05-23 13:25:00,17.23,17.25,17.23,17.25,118800.0,15.7239,15.7422,15.7239,15.7422,118800.0
2014-05-23 13:30:00,17.25,17.25,17.24,17.25,2800.0,15.7422,15.7422,15.733,15.7422,2800.0
2014-05-23 13:35:00,17.25,17.25,17.23,17.25,179600.0,15.7422,15.7422,15.7239,15.7422,179600.0
2014-05-23 13:40:00,17.24,17.25,17.24,17.25,11200.0,15.733,15.7422,15.733,15.7422,11200.0
2014-05-23 13:45:00,17.25,17.25,17.25,17.25,30000.0,15.7422,15.7422,15.7422,15.7422,30000.0
2014-05-23 13:50:00,17.25,17.26,17.25,17.25,21600.0,15.7422,15.7513,15.7422,15.7422,21600.0
2014-05-23 13:55:00,17.25,17.25,17.24,17.25,23200.0,15.7422,15.7422,15.733,15.7422,23200.0
2014-05-23 14:00:00,17.25,17.25,17.25,17.25,14800.0,15.7422,15.7422,15.7422,15.7422,14800.0
2014-05-23 14:05:00,17.25,17.25,17.25,17.25,104800.0,15.7422,15.7422,15.7422,15.7422,104800.0
2014-05-23 14:10:00,17.25,17.26,17.25,17.25,66000.0,15.7422,15.7513,15.7422,15.7422,66000.0
2014-05-23 14:15:00,17.25,17.25,17.24,17.25,36800.0,15.7422,15.7422,15.733,15.7422,36800.0
2014-05-23 14:20:00,17.24,17.25,17.24,17.25,10400.0,15.733,15.7422,15.733,15.7422,10400.0
2014-05-23 14:25:00,17.25,17.27,17.25,17.26,22000.0,15.7422,15.7604,15.7422,15.7513,22000.0
2014-05-23 14:30:00,17.26,17.27,17.26,17.26,16800.0,15.7513,15.7604,15.7513,15.7513,16800.0
2014-05-23 14:35:00,17.26,17.26,17.26,17.26,6800.0,15.7513,15.7513,15.7513,15.7513,6800.0
2014-05-23 14:40:00,17.26,17.26,17.25,17.26,22000.0,15.7513,15.7513,15.7422,15.7513,22000.0
2014-05-23 14:45:00,17.26,17.26,17.25,17.25,5600.0,15.7513,15.7513,15.7422,15.7422,5600.0
2014-05-23 14:50:00,17.27,17.27,17.27,17.27,27200.0,15.7604,15.7604,15.7604,15.7604,27200.0
2014-05-23 14:55:00,17.27,17.27,17.27,17.27,3200.0,15.7604,15.7604,15.7604,15.7604,3200.0
2014-05-23 15:00:00,17.27,17.27,17.27,17.27,2400.0,15.7604,15.7604,15.7604,15.7604,2400.0
2014-05-23 15:05:00,17.27,17.28,17.27,17.28,29200.0,15.7604,15.7695,15.7604,15.7695,29200.0
2014-05-23 15:10:00,17.28,17.3,17.28,17.3,37600.0,15.7695,15.7878,15.7695,15.7878,37600.0
2014-05-23 15:15:00,17.29,17.29,17.28,17.29,28000.0,15.7787,15.7787,15.7695,15.7787,28000.0
2014-05-23 15:20:00,17.28,17.29,17.28,17.29,15200.0,15.7695,15.7787,15.7695,15.7787,15200.0
2014-05-23 15:25:00,17.3,17.3,17.28,17.3,36400.0,15.7878,15.7878,15.7695,15.7878,36400.0
2014-05-23 15:30:00,17.3,17.3,17.29,17.3,61600.0,15.7878,15.7878,15.7787,15.7878,61600.0
2014-05-23 15:35:00,17.3,17.31,17.29,17.3,44400.0,15.7878,15.7969,15.7787,15.7878,44400.0
2014-05-23 15:40:00,17.3,17.3,17.29,17.3,91600.0,15.7878,15.7878,15.7787,15.7878,91600.0
2014-05-23 15:45:00,17.3,17.3,17.29,17.3,92000.0,15.7878,15.7878,15.7787,15.7878,92000.0
2014-05-23 15:50:00,17.3,17.32,17.3,17.31,141600.0,15.7878,15.806,15.7878,15.7969,141600.0
2014-05-23 15:55:00,17.31,17.31,17.29,17.3,495600.0,15.7969,15.7969,15.7787,15.7878,495600.0
2014-05-27 09:30:00,17.48,17.51,17.46,17.51,286000.0,15.952,15.9794,15.9338,15.9794,286000.0
2014-05-27 09:35:00,17.5,17.51,17.46,17.46,106400.0,15.9703,15.9794,15.9338,15.9338,106400.0
2014-05-27 09:40:00,17.47,17.52,17.47,17.52,177200.0,15.9429,15.9886,15.9429,15.9886,177200.0
2014-05-27 09:45:00,17.52,17.54,17.51,17.53,85600.0,15.9886,16.0068,15.9794,15.9977,85600.0
2014-05-27 09:50:00,17.54,17.54,17.52,17.53,38000.0,16.0068,16.0068,15.9886,15.9977,38000.0
2014-05-27 09:55:00,17.52,17.54,17.49,17.49,69200.0,15.9886,16.0068,15.9612,15.9612,69200.0
2014-05-27 10:00:00,17.5,17.52,17.49,17.49,49200.0,15.9703,15.9886,15.9612,15.9612,49200.0
2014-05-27 10:05:00,17.49,17.52,17.49,17.51,43600.0,15.9612,15.9886,15.9612,15.9794,43600.0
2014-05-27 10:10:00,17.51,17.54,17.5,17.54,49600.0,15.9794,16.0068,15.9703,16.0068,49600.0
2014-05-27 10:15:00,17.54,17.57,17.53,17.56,64400.0,16.0068,16.0342,15.9977,16.0251,64400.0
2014-05-27 10:20:00,17.57,17.58,17.57,17.57,13600.0,16.0342,16.0433,16.0342,16.0342,13600.0
2014-05-27 10:25:00,17.57,17.58,17.55,17.58,43600.0,16.0342,16.0433,16.0159,16.0433,43600.0
2014-05-27 10:30:00,17.58,17.59,17.58,17.58,20400.0,16.0433,16.0524,16.0433,16.0433,20400.0
2014-05-27 10:35:00,17.58,17.58,17.56,17.56,39200.0,16.0433,16.0433,16.0251,16.0251,39200.0
2014-05-27 10:40:00,17.56,17.57,17.55,17.57,26800.0,16.0251,16.0342,16.0159,16.0342,26800.0
2014-05-27 10:45:00,17.58,17.59,17.57,17.59,27200.0,16.0433,16.0524,16.0342,16.0524,27200.0
2014-05-27 10:50:00,17.58,17.58,17.56,17.57,16400.0,16.0433,16.0433,16.0251,16.0342,16400.0
2014-05-27 10:55:00,17.57,17.58,17.57,17.58,7200.0,16.0342,16.0433,16.0342,16.0433,7200.0
2014-05-27 11:00:00,17.57,17.58,17.57,17.58,11200.0,16.0342,16.0433,16.0342,16.0433,11200.0
2014-05-27 11:05:00,17.59,17.59,17.58,17.58,13200.0,16.0524,16.0524,16.0433,16.0433,13200.0
2014-05-27 11:10:00,17.58,17.58,17.58,17.58,6000.0,16.0433,16.0433,16.0433,16.0433,6000.0
2014-05-27 11:15:00,17.58,17.58,17.55,17.55,24000.0,16.0433,16.0433,16.0159,16.0159,24000.0
2014-05-27 11:20:00,17.55,17.55,17.54,17.55,12800.0,16.0159,16.0159,16.0068,16.0159,12800.0
2014-05-27 11:25:00,17.54,17.55,17.53,17.53,12000.0,16.0068,16.0159,15.9977,15.9977,12000.0
2014-05-27 11:30:00,17.53,17.55,17.53,17.55,4000.0,15.9977,16.0159,15.9977,16.0159,4000.0
2014-05-27 11:35:00,17.53,17.55,17.53,17.55,4400.0,15.9977,16.0159,15.9977,16.0159,4400.0
2014-05-27 11:40:00,17.56,17.56,17.54,17.54,11600.0,16.0251,16.0251,16.0068,16.0068,11600.0
2014-05-27 11:45:00,17.53,17.54,17.52,17.54,47600.0,15.9977,16.0068,15.9886,16.0068,47600.0
2014-05-27 11:50:00,17.54,17.54,17.53,17.53,28800.0,16.0068,16.0068,15.9977,15.9977,28800.0
2014-05-27 11:55:00,17.53,17.53,17.53,17.53,9600.0,15.9977,15.9977,15.9977,15.9977,9600.0
2014-05-27 12:00:00,17.53,17.54,17.52,17.53,33200.0,15.9977,16.0068,15.9886,15.9977,33200.0
2014-05-27 12:05:00,17.52,17.54,17.52,17.54,4800.0,15.9886,16.0068,15.9886,16.0068,4800.0
2014-05-27 12:10:00,17.54,17.56,17.54,17.55,13200.0,16.0068,16.0251,16.0068,16.0159,13200.0
2014-05-27 12:15:00,17.55,17.55,17.53,17.53,9200.0,16.0159,16.0159,15.9977,15.9977,9200.0
2014-05-27 12:20:00,17.53,17.53,17.5,17.5,9200.0,15.9977,15.9977,15.9703,15.9703,9200.0
2014-05-27 12:25:00,17.5,17.5,17.48,17.49,37200.0,15.9703,15.9703,15.952,15.9612,37200.0
2014-05-27 12:30:00,17.5,17.51,17.49,17.51,18000.0,15.9703,15.9794,15.9612,15.9794,18000.0
2014-05-27 12:35:00,17.5,17.52,17.5,17.52,16800.0,15.9703,15.9886,15.9703,15.9886,16800.0
2014-05-27 12:40:00,17.53,17.53,17.51,17.53,9200.0,15.9977,15.9977,15.9794,15.9977,9200.0
2014-05-27 12:45:00,17.54,17.54,17.54,17.54,6000.0,16.0068,16.0068,16.0068,16.0068,6000.0
2014-05-27 12:50:00,17.54,17.54,17.52,17.52,28000.0,16.0068,16.0068,15.9886,15.9886,28000.0
2014-05-27 12:55:00,17.51,17.53,17.51,17.53,4800.0,15.9794,15.9977,15.9794,15.9977,4800.0
2014-05-27 13:00:00,17.51,17.51,17.5,17.5,2400.0,15.9794,15.9794,15.9703,15.9703,2400.0
2014-05-27 13:05:00,17.5,17.53,17.5,17.52,8000.0,15.9703,15.9977,15.9703,15.9886,8000.0
2014-05-27 13:10:00,17.5,17.51,17.5,17.51,4800.0,15.9703,15.9794,15.9703,15.9794,4800.0
2014-05-27 13:15:00,17.52,17.53,17.52,17.53,5600.0,15.9886,15.9977,15.9886,15.9977,5600.0
2014-05-27 13:20:00,17.54,17.54,17.52,17.52,3600.0,16.0068,16.0068,15.9886,15.9886,3600.0
2014-05-27 13:25:00,17.52,17.52,17.52,17.52,24400.0,15.9886,15.9886,15.9886,15.9886,24400.0
2014-05-27 13:30:00,17.5,17.5,17.49,17.5,39600.0,15.9703,15.9703,15.9612,15.9703,39600.0
2014-05-27 13:35:00,17.49,17.51,17.49,17.5,36800.0,15.9612,15.9794,15.9612,15.9703,36800.0
2014-05-27 13:40:00,17.49,17.52,17.49,17.51,23200.0,15.9612,15.9886,15.9612,15.9794,23200.0
2014-05-27 13:45:00,17.51,17.54,17.51,17.53,102800.0,15.9794,16.0068,15.9794,15.9977,102800.0
2014-05-27 13:50:00,17.52,17.54,17.52,17.54,6400.0,15.9886,16.0068,15.9886,16.0068,6400.0
2014-05-27 13:55:00,17.54,17.55,17.53,17.53,38000.0,16.0068,16.0159,15.9977,15.9977,38000.0
2014-05-27 14:00:00,17.53,17.54,17.53,17.53,5200.0,15.9977,16.0068,15.9977,15.9977,5200.0
2014-05-27 14:05:00,17.53,17.53,17.52,17.53,24800.0,15.9977,15.9977,15.9886,15.9977,24800.0
2014-05-27 14:10:00,17.53,17.53,17.52,17.53,4400.0,15.9977,15.9977,15.9886,15.9977,4400.0
2014-05-27 14:15:00,17.53,17.54,17.53,17.54,11600.0,15.9977,16.0068,15.9977,16.0068,11600.0
2014-05-27 14:20:00,17.54,17.56,17.54,17.55,25200.0,16.0068,16.0251,16.0068,16.0159,25200.0
2014-05-27 14:25:00,17.56,17.56,17.55,17.55,12000.0,16.0251,16.0251,16.0159,16.0159,12000.0
2014-05-27 14:30:00,17.56,17.56,17.53,17.53,5600.0,16.0251,16.0251,15.9977,15.9977,5600.0
2014-05-27 14:35:00,17.53,17.53,17.52,17.52,32800.0,15.9977,15.9977,15.9886,15.9886,32800.0
2014-05-27 14:40:00,17.52,17.53,17.52,17.53,1200.0,15.9886,15.9977,15.9886,15.9977,1200.0
2014-05-27 14:45:00,17.53,17.53,17.52,17.53,17600.0,15.9977,15.9977,15.9886,15.9977,17600.0
2014-05-27 14:50:00,17.54,17.55,17.54,17.55,14000.0,16.0068,16.0159,16.0068,16.0159,14000.0
2014-05-27 14:55:00,17.55,17.55,17.54,17.54,55200.0,16.0159,16.0159,16.0068,16.0068,55200.0
2014-05-27 15:00:00,17.55,17.56,17.54,17.56,26400.0,16.0159,16.0251,16.0068,16.0251,26400.0
2014-05-27 15:05:00,17.56,17.56,17.55,17.56,6400.0,16.0251,16.0251,16.0159,16.0251,6400.0
2014-05-27 15:10:00,17.55,17.58,17.55,17.58,48400.0,16.0159,16.0433,16.0159,16.0433,48400.0
2014-05-27 15:15:00,17.58,17.59,17.57,17.57,106400.0,16.0433,16.0524,16.0342,16.0342,106400.0
2014-05-27 15:20:00,17.58,17.59,17.58,17.58,40800.0,16.0433,16.0524,16.0433,16.0433,40800.0
2014-05-27 15:25:00,17.59,17.59,17.58,17.58,70800.0,16.0524,16.0524,16.0433,16.0433,70800.0
2014-05-27 15:30:00,17.58,17.58,17.56,17.57,32800.0,16.0433,16.0433,16.0251,16.0342,32800.0
2014-05-27 15:35:00,17.57,17.58,17.56,17.58,60800.0,16.0342,16.0433,16.0251,16.0433,60800.0
2014-05-27 15:40:00,17.59,17.61,17.59,17.61,102000.0,16.0524,16.0707,16.0524,16.0707,102000.0
2014-05-27 15:45:00,17.61,17.61,17.6,17.6,53600.0,16.0707,16.0707,16.0616,16.0616,53600.0
2014-05-27 15:50:00,17.61,17.61,17.6,17.6,48800.0,16.0707,16.0707,16.0616,16.0616,48800.0
2014-05-27 15:55:00,17.6,17.6,17.57,17.6,118400.0,16.0616,16.0616,16.0342,16.0616,118400.0
2014-05-28 09:30:00,17.59,17.64,17.57,17.59,439600.0,16.0524,16.0981,16.0342,16.0524,439600.0
2014-05-28 09:35:00,17.59,17.59,17.55,17.57,78000.0,16.0524,16.0524,16.0159,16.0342,78000.0
2014-05-28 09:40:00,17.56,17.61,17.56,17.61,92000.0,16.0251,16.0707,16.0251,16.0707,92000.0
2014-05-28 09:45:00,17.61,17.62,17.59,17.61,44000.0,16.0707,16.0798,16.0524,16.0707,44000.0
2014-05-28 09:50:00,17.62,17.66,17.61,17.61,131600.0,16.0798,16.1163,16.0707,16.0707,131600.0
2014-05-28 09:55:00,17.6,17.6,17.56,17.58,18400.0,16.0616,16.0616,16.0251,16.0433,18400.0
2014-05-28 10:00:00,17.55,17.56,17.52,17.55,201200.0,16.0159,16.0251,15.9886,16.0159,201200.0
2014-05-28 10:05:00,17.55,17.58,17.55,17.56,40800.0,16.0159,16.0433,16.0159,16.0251,40800.0
2014-05-28 10:10:00,17.54,17.54,17.51,17.53,68400.0,16.0068,16.0068,15.9794,15.9977,68400.0
2014-05-28 10:15:00,17.53,17.53,17.5,17.5,28400.0,15.9977,15.9977,15.9703,15.9703,28400.0
2014-05-28 10:20:00,17.51,17.54,17.5,17.54,10000.0,15.9794,16.0068,15.9703,16.0068,10000.0
2014-05-28 10:25:00,17.54,17.56,17.54,17.56,15200.0,16.0068,16.0251,16.0068,16.0251,15200.0
2014-05-28 10:30:00,17.56,17.56,17.54,17.55,42400.0,16.0251,16.0251,16.0068,16.0159,42400.0
2014-05-28 10:35:00,17.55,17.55,17.52,17.52,6800.0,16.0159,16.0159,15.9886,15.9886,6800.0
2014-05-28 10:40:00,17.53,17.53,17.49,17.49,63200.0,15.9977,15.9977,15.9612,15.9612,63200.0
2014-05-28 10:45:00,17.49,17.52,17.48,17.52,47600.0,15.9612,15.9886,15.952,15.9886,47600.0
2014-05-28 10:50:00,17.52,17.53,17.51,17.52,12400.0,15.9886,15.9977,15.9794,15.9886,12400.0
2014-05-28 10:55:00,17.53,17.55,17.52,17.55,48000.0,15.9977,16.0159,15.9886,16.0159,48000.0
2014-05-28 11:00:00,17.54,17.57,17.54,17.55,25600.0,16.0068,16.0342,16.0068,16.0159,25600.0
2014-05-28 11:05:00,17.56,17.59,17.56,17.58,66800.0,16.0251,16.0524,16.0251,16.0433,66800.0
2014-05-28 11:10:00,17.59,17.6,17.59,17.59,28400.0,16.0524,16.0616,16.0524,16.0524,28400.0
2014-05-28 11:15:00,17.59,17.59,17.58,17.58,66800.0,16.0524,16.0524,16.0433,16.0433,66800.0
2014-05-28 11:20:00,17.59,17.6,17.59,17.59,22400.0,16.0524,16.0616,16.0524,16.0524,22400.0
2014-05-28 11:25:00,17.59,17.59,17.59,17.59,1600.0,16.0524,16.0524,16.0524,16.0524,1600.0
2014-05-28 11:30:00,17.59,17.62,17.59,17.62,64800.0,16.0524,16.0798,16.0524,16.0798,64800.0
2014-05-28 11:35:00,17.63,17.64,17.62,17.64,25200.0,16.0889,16.0981,16.0798,16.0981,25200.0
2014-05-28 11:40:00,17.64,17.65,17.61,17.61,50800.0,16.0981,16.1072,16.0707,16.0707,50800.0
2014-05-28 11:45:00,17.61,17.62,17.61,17.62,4000.0,16.0707,16.0798,16.0707,16.0798,4000.0
2014-05-28 11:50:00,17.61,17.62,17.61,17.61,6400.0,16.0707,16.0798,16.0707,16.0707,6400.0
2014-05-28 11:55:00,17.61,17.61,17.61,17.61,7200.0,16.0707,16.0707,16.0707,16.0707,7200.0
2014-05-28 12:00:00,17.61,17.63,17.61,17.62,28400.0,16.0707,16.0889,16.0707,16.0798,28400.0
2014-05-28 12:05:00,17.62,17.64,17.62,17.63,5200.0,16.0798,16.0981,16.0798,16.0889,5200.0
2014-05-28 12:10:00,17.63,17.66,17.63,17.66,23200.0,16.0889,16.1163,16.0889,16.1163,23200.0
2014-05-28 12:15:00,17.66,17.66,17.61,17.62,71200.0,16.1163,16.1163,16.0707,16.0798,71200.0
2014-05-28 12:20:00,17.63,17.63,17.59,17.59,13200.0,16.0889,16.0889,16.0524,16.0524,13200.0
2014-05-28 12:25:00,17.61,17.61,17.59,17.59,13200.0,16.0707,16.0707,16.0524,16.0524,13200.0
2014-05-28 12:30:00,17.6,17.6,17.58,17.58,20800.0,16.0616,16.0616,16.0433,16.0433,20800.0
2014-05-28 12:35:00,17.59,17.6,17.58,17.6,8400.0,16.0524,16.0616,16.0433,16.0616,8400.0
2014-05-28 12:40:00,17.6,17.6,17.59,17.59,37200.0,16.0616,16.0616,16.0524,16.0524,37200.0
2014-05-28 12:45:00,17.6,17.61,17.6,17.61,8400.0,16.0616,16.0707,16.0616,16.0707,8400.0
2014-05-28 12:50:00,17.61,17.61,17.59,17.6,39200.0,16.0707,16.0707,16.0524,16.0616,39200.0
2014-05-28 12:55:00,17.6,17.61,17.6,17.6,59200.0,16.0616,16.0707,16.0616,16.0616,59200.0
2014-05-28 13:00:00,17.61,17.61,17.6,17.61,16800.0,16.0707,16.0707,16.0616,16.0707,16800.0
2014-05-28 13:05:00,17.61,17.61,17.61,17.61,4800.0,16.0707,16.0707,16.0707,16.0707,4800.0
2014-05-28 13:10:00,17.61,17.63,17.61,17.63,44800.0,16.0707,16.0889,16.0707,16.0889,44800.0
2014-05-28 13:15:00,17.64,17.64,17.64,17.64,10800.0,16.0981,16.0981,16.0981,16.0981,10800.0
2014-05-28 13:20:00,17.65,17.65,17.64,17.65,86000.0,16.1072,16.1072,16.0981,16.1072,86000.0
2014-05-28 13:25:00,17.65,17.65,17.64,17.64,18800.0,16.1072,16.1072,16.0981,16.0981,18800.0
2014-05-28 13:30:00,17.65,17.66,17.65,17.65,42800.0,16.1072,16.1163,16.1072,16.1072,42800.0
2014-05-28 13:35:00,17.65,17.65,17.65,17.65,3200.0,16.1072,16.1072,16.1072,16.1072,3200.0
2014-05-28 13:40:00,17.65,17.65,17.64,17.64,4800.0,16.1072,16.1072,16.0981,16.0981,4800.0
2014-05-28 13:45:00,17.64,17.64,17.63,17.64,11600.0,16.0981,16.0981,16.0889,16.0981,11600.0
2014-05-28 13:50:00,17.64,17.68,17.64,17.67,35600.0,16.0981,16.1346,16.0981,16.1254,35600.0
2014-05-28 13:55:00,17.68,17.68,17.67,17.67,26400.0,16.1346,16.1346,16.1254,16.1254,26400.0
2014-05-28 14:00:00,17.67,17.68,17.66,17.66,18000.0,16.1254,16.1346,16.1163,16.1163,18000.0
2014-05-28 14:05:00,17.66,17.66,17.64,17.64,8800.0,16.1163,16.1163,16.0981,16.0981,8800.0
2014-05-28 14:10:00,17.65,17.65,17.63,17.63,7600.0,16.1072,16.1072,16.0889,16.0889,7600.0
2014-05-28 14:15:00,17.63,17.63,17.63,17.63,2400.0,16.0889,16.0889,16.0889,16.0889,2400.0
2014-05-28 14:20:00,17.64,17.65,17.63,17.65,4400.0,16.0981,16.1072,16.0889,16.1072,4400.0
2014-05-28 14:25:00,17.65,17.65,17.64,17.64,6000.0,16.1072,16.1072,16.0981,16.0981,6000.0
2014-05-28 14:30:00,17.63,17.63,17.61,17.61,11200.0,16.0889,16.0889,16.0707,16.0707,11200.0
2014-05-28 14:35:00,17.62,17.63,17.62,17.62,6800.0,16.0798,16.0889,16.0798,16.0798,6800.0
2014-05-28 14:40:00,17.62,17.63,17.61,17.63,72800.0,16.0798,16.0889,16.0707,16.0889,72800.0
2014-05-28 14:45:00,17.61,17.63,17.61,17.63,26400.0,16.0707,16.0889,16.0707,16.0889,26400.0
2014-05-28 14:50:00,17.64,17.65,17.64,17.64,14400.0,16.0981,16.1072,16.0981,16.0981,14400.0
2014-05-28 14:55:00,17.65,17.65,17.64,17.64,50800.0,16.1072,16.1072,16.0981,16.0981,50800.0
2014-05-28 15:00:00,17.64,17.67,17.64,17.66,21600.0,16.0981,16.1254,16.0981,16.1163,21600.0
2014-05-28 15:05:00,17.65,17.66,17.64,17.64,4400.0,16.1072,16.1163,16.0981,16.0981,4400.0
2014-05-28 15:10:00,17.63,17.66,17.63,17.66,11200.0,16.0889,16.1163,16.0889,16.1163,11200.0
2014-05-28 15:15:00,17.67,17.67,17.67,17.67,2800.0,16.1254,16.1254,16.1254,16.1254,2800.0
2014-05-28 15:20:00,17.67,17.67,17.67,17.67,4000.0,16.1254,16.1254,16.1254,16.1254,4000.0
2014-05-28 15:25:00,17.67,17.67,17.65,17.66,6000.0,16.1254,16.1254,16.1072,16.1163,6000.0
2014-05-28 15:30:00,17.66,17.67,17.66,17.66,13200.0,16.1163,16.1254,16.1163,16.1163,13200.0
2014-05-28 15:35:00,17.66,17.66,17.63,17.63,7200.0,16.1163,16.1163,16.0889,16.0889,7200.0
2014-05-28 15:40:00,17.64,17.64,17.62,17.62,64400.0,16.0981,16.0981,16.0798,16.0798,64400.0
2014-05-28 15:45:00,17.62,17.62,17.6,17.61,73200.0,16.0798,16.0798,16.0616,16.0707,73200.0
2014-05-28 15:50:00,17.61,17.61,17.57,17.58,62400.0,16.0707,16.0707,16.0342,16.0433,62400.0
2014-05-28 15:55:00,17.57,17.58,17.54,17.55,164800.0,16.0342,16.0433,16.0068,16.0159,164800.0
2014-05-29 09:30:00,17.69,17.7,17.66,17.7,98400.0,16.1437,16.1528,16.1163,16.1528,98400.0
2014-05-29 09:35:00,17.7,17.72,17.67,17.69,142000.0,16.1528,16.1711,16.1254,16.1437,142000.0
2014-05-29 09:40:00,17.7,17.71,17.68,17.7,80400.0,16.1528,16.1619,16.1346,16.1528,80400.0
2014-05-29 09:45:00,17.7,17.7,17.66,17.66,137600.0,16.1528,16.1528,16.1163,16.1163,137600.0
2014-05-29 09:50:00,17.66,17.66,17.64,17.64,94000.0,16.1163,16.1163,16.0981,16.0981,94000.0
2014-05-29 09:55:00,17.66,17.7,17.65,17.7,34800.0,16.1163,16.1528,16.1072,16.1528,34800.0
2014-05-29 10:00:00,17.67,17.7,17.65,17.66,65200.0,16.1254,16.1528,16.1072,16.1163,65200.0
2014-05-29 10:05:00,17.67,17.68,17.6,17.62,148000.0,16.1254,16.1346,16.0616,16.0798,148000.0
2014-05-29 10:10:00,17.63,17.63,17.58,17.58,137200.0,16.0889,16.0889,16.0433,16.0433,137200.0
2014-05-29 10:15:00,17.57,17.58,17.55,17.58,200400.0,16.0342,16.0433,16.0159,16.0433,200400.0
2014-05-29 10:20:00,17.58,17.61,17.58,17.6,38400.0,16.0433,16.0707,16.0433,16.0616,38400.0
2014-05-29 10:25:00,17.59,17.61,17.59,17.61,22000.0,16.0524,16.0707,16.0524,16.0707,22000.0
2014-05-29 10:30:00,17.6,17.62,17.59,17.61,28000.0,16.0616,16.0798,16.0524,16.0707,28000.0
2014-05-29 10:35:00,17.61,17.62,17.61,17.61,25200.0,16.0707,16.0798,16.0707,16.0707,25200.0
2014-05-29 10:40:00,17.61,17.66,17.6,17.65,46800.0,16.0707,16.1163,16.0616,16.1072,46800.0
2014-05-29 10:45:00,17.65,17.67,17.65,17.66,63200.0,16.1072,16.1254,16.1072,16.1163,63200.0
2014-05-29 10:50:00,17.66,17.66,17.65,17.66,77200.0,16.1163,16.1163,16.1072,16.1163,77200.0
2014-05-29 10:55:00,17.66,17.66,17.66,17.66,3600.0,16.1163,16.1163,16.1163,16.1163,3600.0
2014-05-29 11:00:00,17.66,17.66,17.64,17.64,25600.0,16.1163,16.1163,16.0981,16.0981,25600.0
2014-05-29 11:05:00,17.64,17.67,17.64,17.67,87600.0,16.0981,16.1254,16.0981,16.1254,87600.0
2014-05-29 11:10:00,17.67,17.67,17.65,17.67,21600.0,16.1254,16.1254,16.1072,16.1254,21600.0
2014-05-29 11:15:00,17.67,17.69,17.67,17.68,54400.0,16.1254,16.1437,16.1254,16.1346,54400.0
2014-05-29 11:20:00,17.67,17.67,17.67,17.67,5200.0,16.1254,16.1254,16.1254,16.1254,5200.0
2014-05-29 11:25:00,17.67,17.67,17.67,17.67,12400.0,16.1254,16.1254,16.1254,16.1254,12400.0
2014-05-29 11:30:00,17.69,17.71,17.68,17.68,62000.0,16.1437,16.1619,16.1346,16.1346,62000.0
2014-05-29 11:35:00,17.68,17.69,17.68,17.68,13200.0,16.1346,16.1437,16.1346,16.1346,13200.0
2014-05-29 11:40:00,17.68,17.68,17.66,17.67,18000.0,16.1346,16.1346,16.1163,16.1254,18000.0
2014-05-29 11:45:00,17.67,17.67,17.67,17.67,2400.0,16.1254,16.1254,16.1254,16.1254,2400.0
2014-05-29 11:50:00,17.67,17.67,17.65,17.65,8000.0,16.1254,16.1254,16.1072,16.1072,8000.0
2014-05-29 11:55:00,17.66,17.66,17.65,17.66,3600.0,16.1163,16.1163,16.1072,16.1163,3600.0
2014-05-29 12:00:00,17.66,17.67,17.66,17.66,6400.0,16.1163,16.1254,16.1163,16.1163,6400.0
2014-05-29 12:05:00,17.67,17.68,17.67,17.68,2400.0,16.1254,16.1346,16.1254,16.1346,2400.0
2014-05-29 12:10:00,17.7,17.7,17.69,17.69,62800.0,16.1528,16.1528,16.1437,16.1437,62800.0
2014-05-29 12:15:00,17.68,17.68,17.67,17.68,4400.0,16.1346,16.1346,16.1254,16.1346,4400.0
2014-05-29 12:20:00,17.68,17.68,17.68,17.68,800.0,16.1346,16.1346,16.1346,16.1346,800.0
2014-05-29 12:25:00,17.68,17.68,17.65,17.66,30800.0,16.1346,16.1346,16.1072,16.1163,30800.0
2014-05-29 12:30:00,17.67,17.67,17.66,17.67,10400.0,16.1254,16.1254,16.1163,16.1254,10400.0
2014-05-29 12:35:00,17.67,17.67,17.66,17.66,6400.0,16.1254,16.1254,16.1163,16.1163,6400.0
2014-05-29 12:40:00,17.66,17.67,17.66,17.66,5600.0,16.1163,16.1254,16.1163,16.1163,5600.0
2014-05-29 12:45:00,17.67,17.68,17.67,17.67,4400.0,16.1254,16.1346,16.1254,16.1254,4400.0
2014-05-29 12:50:00,17.67,17.68,17.67,17.68,2000.0,16.1254,16.1346,16.1254,16.1346,2000.0
2014-05-29 12:55:00,17.67,17.67,17.67,17.67,4400.0,16.1254,16.1254,16.1254,16.1254,4400.0
2014-05-29 13:00:00,17.68,17.68,17.67,17.67,16400.0,16.1346,16.1346,16.1254,16.1254,16400.0
2014-05-29 13:05:00,17.67,17.67,17.67,17.67,4400.0,16.1254,16.1254,16.1254,16.1254,4400.0
2014-05-29 13:10:00,17.67,17.67,17.67,17.67,0.0,16.1254,16.1254,16.1254,16.1254,0.0
2014-05-29 13:15:00,17.67,17.67,17.67,17.67,2000.0,16.1254,16.1254,16.1254,16.1254,2000.0
2014-05-29 13:20:00,17.67,17.67,17.67,17.67,1600.0,16.1254,16.1254,16.1254,16.1254,1600.0
2014-05-29 13:25:00,17.67,17.67,17.67,17.67,8400.0,16.1254,16.1254,16.1254,16.1254,8400.0
2014-05-29 13:30:00,17.67,17.67,17.66,17.66,4000.0,16.1254,16.1254,16.1163,16.1163,4000.0
2014-05-29 13:35:00,17.66,17.67,17.66,17.66,48400.0,16.1163,16.1254,16.1163,16.1163,48400.0
2014-05-29 13:40:00,17.66,17.68,17.66,17.68,20800.0,16.1163,16.1346,16.1163,16.1346,20800.0
2014-05-29 13:45:00,17.68,17.7,17.68,17.69,73200.0,16.1346,16.1528,16.1346,16.1437,73200.0
2014-05-29 13:50:00,17.68,17.69,17.68,17.69,2400.0,16.1346,16.1437,16.1346,16.1437,2400.0
2014-05-29 13:55:00,17.68,17.69,17.68,17.68,4800.0,16.1346,16.1437,16.1346,16.1346,4800.0
2014-05-29 14:00:00,17.68,17.68,17.67,17.68,10000.0,16.1346,16.1346,16.1254,16.1346,10000.0
2014-05-29 14:05:00,17.68,17.68,17.68,17.68,2400.0,16.1346,16.1346,16.1346,16.1346,2400.0
2014-05-29 14:10:00,17.7,17.7,17.7,17.7,17200.0,16.1528,16.1528,16.1528,16.1528,17200.0
2014-05-29 14:15:00,17.7,17.71,17.7,17.71,20400.0,16.1528,16.1619,16.1528,16.1619,20400.0
2014-05-29 14:20:00,17.71,17.72,17.7,17.72,48000.0,16.1619,16.1711,16.1528,16.1711,48000.0
2014-05-29 14:25:00,17.72,17.73,17.71,17.72,14800.0,16.1711,16.1802,16.1619,16.1711,14800.0
2014-05-29 14:30:00,17.72,17.72,17.71,17.71,23600.0,16.1711,16.1711,16.1619,16.1619,23600.0
2014-05-29 14:35:00,17.72,17.78,17.72,17.77,126800.0,16.1711,16.2258,16.1711,16.2167,126800.0
2014-05-29 14:40:00,17.77,17.77,17.75,17.76,80400.0,16.2167,16.2167,16.1984,16.2076,80400.0
2014-05-29 14:45:00,17.77,17.77,17.77,17.77,41600.0,16.2167,16.2167,16.2167,16.2167,41600.0
2014-05-29 14:50:00,17.77,17.77,17.76,17.77,14400.0,16.2167,16.2167,16.2076,16.2167,14400.0
2014-05-29 14:55:00,17.77,17.78,17.77,17.77,60000.0,16.2167,16.2258,16.2167,16.2167,60000.0
2014-05-29 15:00:00,17.78,17.81,17.78,17.8,46400.0,16.2258,16.2532,16.2258,16.2441,46400.0
2014-05-29 15:05:00,17.81,17.81,17.77,17.79,54800.0,16.2532,16.2532,16.2167,16.235,54800.0
2014-05-29 15:10:00,17.79,17.79,17.78,17.78,21200.0,16.235,16.235,16.2258,16.2258,21200.0
2014-05-29 15:15:00,17.79,17.79,17.79,17.79,66800.0,16.235,16.235,16.235,16.235,66800.0
2014-05-29 15:20:00,17.79,17.81,17.79,17.81,33600.0,16.235,16.2532,16.235,16.2532,33600.0
2014-05-29 15:25:00,17.81,17.82,17.81,17.82,28400.0,16.2532,16.2623,16.2532,16.2623,28400.0
2014-05-29 15:30:00,17.82,17.82,17.8,17.81,61600.0,16.2623,16.2623,16.2441,16.2532,61600.0
2014-05-29 15:35:00,17.81,17.81,17.79,17.79,48000.0,16.2532,16.2532,16.235,16.235,48000.0
2014-05-29 15:40:00,17.79,17.79,17.78,17.79,38800.0,16.235,16.235,16.2258,16.235,38800.0
2014-05-29 15:45:00,17.79,17.81,17.79,17.81,32000.0,16.235,16.2532,16.235,16.2532,32000.0
2014-05-29 15:50:00,17.81,17.83,17.81,17.82,100800.0,16.2532,16.2715,16.2532,16.2623,100800.0
2014-05-29 15:55:00,17.83,17.83,17.82,17.83,157200.0,16.2715,16.2715,16.2623,16.2715,157200.0
2014-05-30 09:30:00,17.78,17.8,17.76,17.76,87600.0,16.2258,16.2441,16.2076,16.2076,87600.0
2014-05-30 09:35:00,17.77,17.77,17.73,17.75,61200.0,16.2167,16.2167,16.1802,16.1984,61200.0
2014-05-30 09:40:00,17.75,17.8,17.75,17.78,47600.0,16.1984,16.2441,16.1984,16.2258,47600.0
2014-05-30 09:45:00,17.79,17.8,17.77,17.77,86000.0,16.235,16.2441,16.2167,16.2167,86000.0
2014-05-30 09:50:00,17.77,17.81,17.76,17.81,18800.0,16.2167,16.2532,16.2076,16.2532,18800.0
2014-05-30 09:55:00,17.79,17.8,17.77,17.79,70000.0,16.235,16.2441,16.2167,16.235,70000.0
2014-05-30 10:00:00,17.77,17.82,17.77,17.81,58400.0,16.2167,16.2623,16.2167,16.2532,58400.0
2014-05-30 10:05:00,17.81,17.83,17.81,17.83,51200.0,16.2532,16.2715,16.2532,16.2715,51200.0
2014-05-30 10:10:00,17.82,17.86,17.82,17.85,175200.0,16.2623,16.2988,16.2623,16.2897,175200.0
2014-05-30 10:15:00,17.85,17.87,17.83,17.84,92000.0,16.2897,16.308,16.2715,16.2806,92000.0
2014-05-30 10:20:00,17.84,17.85,17.83,17.84,107600.0,16.2806,16.2897,16.2715,16.2806,107600.0
2014-05-30 10:25:00,17.83,17.85,17.83,17.85,16800.0,16.2715,16.2897,16.2715,16.2897,16800.0
2014-05-30 10:30:00,17.85,17.86,17.84,17.85,24800.0,16.2897,16.2988,16.2806,16.2897,24800.0
2014-05-30 10:35:00,17.85,17.85,17.82,17.82,24400.0,16.2897,16.2897,16.2623,16.2623,24400.0
2014-05-30 10:40:00,17.83,17.83,17.82,17.83,53600.0,16.2715,16.2715,16.2623,16.2715,53600.0
2014-05-30 10:45:00,17.82,17.83,17.82,17.82,34800.0,16.2623,16.2715,16.2623,16.2623,34800.0
2014-05-30 10:50:00,17.83,17.86,17.83,17.85,64400.0,16.2715,16.2988,16.2715,16.2897,64400.0
2014-05-30 10:55:00,17.86,17.86,17.85,17.85,37200.0,16.2988,16.2988,16.2897,16.2897,37200.0
2014-05-30 11:00:00,17.86,17.87,17.86,17.86,51200.0,16.2988,16.308,16.2988,16.2988,51200.0
2014-05-30 11:05:00,17.86,17.87,17.85,17.85,18000.0,16.2988,16.308,16.2897,16.2897,18000.0
2014-05-30 11:10:00,17.86,17.88,17.86,17.87,95600.0,16.2988,16.3171,16.2988,16.308,95600.0
2014-05-30 11:15:00,17.87,17.88,17.86,17.87,54000.0,16.308,16.3171,16.2988,16.308,54000.0
2014-05-30 11:20:00,17.87,17.88,17.85,17.86,33200.0,16.308,16.3171,16.2897,16.2988,33200.0
2014-05-30 11:25:00,17.86,17.86,17.83,17.83,52800.0,16.2988,16.2988,16.2715,16.2715,52800.0
2014-05-30 11:30:00,17.83,17.86,17.83,17.85,58000.0,16.2715,16.2988,16.2715,16.2897,58000.0
2014-05-30 11:35:00,17.85,17.86,17.85,17.86,34400.0,16.2897,16.2988,16.2897,16.2988,34400.0
2014-05-30 11:40:00,17.86,17.86,17.85,17.86,56000.0,16.2988,16.2988,16.2897,16.2988,56000.0
2014-05-30 11:45:00,17.86,17.88,17.86,17.87,23200.0,16.2988,16.3171,16.2988,16.308,23200.0
2014-05-30 11:50:00,17.87,17.87,17.86,17.86,38400.0,16.308,16.308,16.2988,16.2988,38400.0
2014-05-30 11:55:00,17.86,17.86,17.86,17.86,12000.0,16.2988,16.2988,16.2988,16.2988,12000.0
2014-05-30 12:00:00,17.86,17.86,17.86,17.86,22000.0,16.2988,16.2988,16.2988,16.2988,22000.0
2014-05-30 12:05:00,17.86,17.86,17.85,17.85,17600.0,16.2988,16.2988,16.2897,16.2897,17600.0
2014-05-30 12:10:00,17.84,17.85,17.84,17.84,14400.0,16.2806,16.2897,16.2806,16.2806,14400.0
2014-05-30 12:15:00,17.84,17.86,17.83,17.85,69200.0,16.2806,16.2988,16.2715,16.2897,69200.0
2014-05-30 12:20:00,17.86,17.86,17.86,17.86,39200.0,16.2988,16.2988,16.2988,16.2988,39200.0
2014-05-30 12:25:00,17.86,17.86,17.84,17.85,48000.0,16.2988,16.2988,16.2806,16.2897,48000.0
2014-05-30 12:30:00,17.84,17.84,17.78,17.78,112400.0,16.2806,16.2806,16.2258,16.2258,112400.0
2014-05-30 12:35:00,17.78,17.79,17.77,17.77,77600.0,16.2258,16.235,16.2167,16.2167,77600.0
2014-05-30 12:40:00,17.76,17.79,17.75,17.78,75200.0,16.2076,16.235,16.1984,16.2258,75200.0
2014-05-30 12:45:00,17.78,17.79,17.78,17.78,14800.0,16.2258,16.235,16.2258,16.2258,14800.0
2014-05-30 12:50:00,17.79,17.79,17.77,17.78,50800.0,16.235,16.235,16.2167,16.2258,50800.0
2014-05-30 12:55:00,17.77,17.79,17.77,17.78,24400.0,16.2167,16.235,16.2167,16.2258,24400.0
2014-05-30 13:00:00,17.78,17.8,17.76,17.8,33200.0,16.2258,16.2441,16.2076,16.2441,33200.0
2014-05-30 13:05:00,17.8,17.81,17.8,17.8,15600.0,16.2441,16.2532,16.2441,16.2441,15600.0
2014-05-30 13:10:00,17.81,17.81,17.8,17.8,12400.0,16.2532,16.2532,16.2441,16.2441,12400.0
2014-05-30 13:15:00,17.8,17.8,17.78,17.79,44800.0,16.2441,16.2441,16.2258,16.235,44800.0
2014-05-30 13:20:00,17.78,17.79,17.77,17.78,56400.0,16.2258,16.235,16.2167,16.2258,56400.0
2014-05-30 13:25:00,17.79,17.8,17.78,17.8,31600.0,16.235,16.2441,16.2258,16.2441,31600.0
2014-05-30 13:30:00,17.79,17.79,17.76,17.78,30400.0,16.235,16.235,16.2076,16.2258,30400.0
2014-05-30 13:35:00,17.79,17.79,17.76,17.78,16000.0,16.235,16.235,16.2076,16.2258,16000.0
2014-05-30 13:40:00,17.78,17.78,17.76,17.76,8800.0,16.2258,16.2258,16.2076,16.2076,8800.0
2014-05-30 13:45:00,17.77,17.79,17.77,17.78,9200.0,16.2167,16.235,16.2167,16.2258,9200.0
2014-05-30 13:50:00,17.78,17.81,17.78,17.81,20800.0,16.2258,16.2532,16.2258,16.2532,20800.0
2014-05-30 13:55:00,17.8,17.81,17.8,17.81,17600.0,16.2441,16.2532,16.2441,16.2532,17600.0
2014-05-30 14:00:00,17.8,17.8,17.8,17.8,6000.0,16.2441,16.2441,16.2441,16.2441,6000.0
2014-05-30 14:05:00,17.81,17.84,17.81,17.84,43600.0,16.2532,16.2806,16.2532,16.2806,43600.0
2014-05-30 14:10:00,17.84,17.86,17.84,17.85,34800.0,16.2806,16.2988,16.2806,16.2897,34800.0
2014-05-30 14:15:00,17.86,17.86,17.85,17.85,78800.0,16.2988,16.2988,16.2897,16.2897,78800.0
2014-05-30 14:20:00,17.86,17.86,17.85,17.86,52400.0,16.2988,16.2988,16.2897,16.2988,52400.0
2014-05-30 14:25:00,17.86,17.87,17.85,17.87,35600.0,16.2988,16.308,16.2897,16.308,35600.0
2014-05-30 14:30:00,17.87,17.87,17.84,17.85,30400.0,16.308,16.308,16.2806,16.2897,30400.0
2014-05-30 14:35:00,17.85,17.86,17.85,17.86,143200.0,16.2897,16.2988,16.2897,16.2988,143200.0
2014-05-30 14:40:00,17.86,17.9,17.86,17.87,116000.0,16.2988,16.3353,16.2988,16.308,116000.0
2014-05-30 14:45:00,17.88,17.9,17.88,17.89,61600.0,16.3171,16.3353,16.3171,16.3262,61600.0
2014-05-30 14:50:00,17.89,17.89,17.88,17.89,6000.0,16.3262,16.3262,16.3171,16.3262,6000.0
2014-05-30 14:55:00,17.88,17.88,17.85,17.85,64400.0,16.3171,16.3171,16.2897,16.2897,64400.0
2014-05-30 15:00:00,17.84,17.85,17.84,17.85,108400.0,16.2806,16.2897,16.2806,16.2897,108400.0
2014-05-30 15:05:00,17.85,17.86,17.85,17.85,16400.0,16.2897,16.2988,16.2897,16.2897,16400.0
2014-05-30 15:10:00,17.85,17.86,17.85,17.86,6800.0,16.2897,16.2988,16.2897,16.2988,6800.0
2014-05-30 15:15:00,17.86,17.86,17.85,17.85,8000.0,16.2988,16.2988,16.2897,16.2897,8000.0
2014-05-30 15:20:00,17.85,17.85,17.83,17.83,14400.0,16.2897,16.2897,16.2715,16.2715,14400.0
2014-05-30 15:25:00,17.83,17.85,17.82,17.85,30000.0,16.2715,16.2897,16.2623,16.2897,30000.0
2014-05-30 15:30:00,17.85,17.86,17.85,17.86,14800.0,16.2897,16.2988,16.2897,16.2988,14800.0
2014-05-30 15:35:00,17.86,17.9,17.86,17.87,176800.0,16.2988,16.3353,16.2988,16.308,176800.0
2014-05-30 15:40:00,17.87,17.9,17.87,17.9,47200.0,16.308,16.3353,16.308,16.3353,47200.0
2014-05-30 15:45:00,17.9,17.91,17.89,17.91,47600.0,16.3353,16.3445,16.3262,16.3445,47600.0
2014-05-30 15:50:00,17.91,17.92,17.9,17.91,55200.0,16.3445,16.3536,16.3353,16.3445,55200.0
2014-05-30 15:55:00,17.91,17.95,17.91,17.91,195200.0,16.3445,16.381,16.3445,16.3445,195200.0
2014-06-02 09:30:00,17.99,17.99,17.94,17.96,92800.0,16.4175,16.4175,16.3718,16.3901,92800.0
2014-06-02 09:35:00,17.95,17.97,17.93,17.95,73600.0,16.381,16.3992,16.3627,16.381,73600.0
2014-06-02 09:40:00,17.96,17.96,17.91,17.92,25200.0,16.3901,16.3901,16.3445,16.3536,25200.0
2014-06-02 09:45:00,17.91,17.92,17.86,17.86,56800.0,16.3445,16.3536,16.2988,16.2988,56800.0
2014-06-02 09:50:00,17.87,17.92,17.87,17.92,24400.0,16.308,16.3536,16.308,16.3536,24400.0
2014-06-02 09:55:00,17.91,17.91,17.89,17.89,11200.0,16.3445,16.3445,16.3262,16.3262,11200.0
2014-06-02 10:00:00,17.86,17.87,17.79,17.79,150000.0,16.2988,16.308,16.235,16.235,150000.0
2014-06-02 10:05:00,17.79,17.79,17.72,17.72,102400.0,16.235,16.235,16.1711,16.1711,102400.0
2014-06-02 10:10:00,17.72,17.79,17.72,17.79,70400.0,16.1711,16.235,16.1711,16.235,70400.0
2014-06-02 10:15:00,17.8,17.83,17.79,17.82,46400.0,16.2441,16.2715,16.235,16.2623,46400.0
2014-06-02 10:20:00,17.83,17.83,17.8,17.8,23600.0,16.2715,16.2715,16.2441,16.2441,23600.0
2014-06-02 10:25:00,17.78,17.83,17.78,17.82,23200.0,16.2258,16.2715,16.2258,16.2623,23200.0
2014-06-02 10:30:00,17.82,17.83,17.8,17.8,42800.0,16.2623,16.2715,16.2441,16.2441,42800.0
2014-06-02 10:35:00,17.83,17.84,17.82,17.84,28400.0,16.2715,16.2806,16.2623,16.2806,28400.0
2014-06-02 10:40:00,17.84,17.84,17.8,17.8,87600.0,16.2806,16.2806,16.2441,16.2441,87600.0
2014-06-02 10:45:00,17.81,17.81,17.78,17.78,18000.0,16.2532,16.2532,16.2258,16.2258,18000.0
2014-06-02 10:50:00,17.78,17.79,17.77,17.78,1600.0,16.2258,16.235,16.2167,16.2258,1600.0
2014-06-02 10:55:00,17.79,17.83,17.78,17.83,22400.0,16.235,16.2715,16.2258,16.2715,22400.0
2014-06-02 11:00:00,17.83,17.84,17.81,17.84,34000.0,16.2715,16.2806,16.2532,16.2806,34000.0
2014-06-02 11:05:00,17.85,17.89,17.85,17.89,78400.0,16.2897,16.3262,16.2897,16.3262,78400.0
2014-06-02 11:10:00,17.89,17.91,17.89,17.9,60400.0,16.3262,16.3445,16.3262,16.3353,60400.0
2014-06-02 11:15:00,17.91,17.91,17.89,17.9,50800.0,16.3445,16.3445,16.3262,16.3353,50800.0
2014-06-02 11:20:00,17.91,17.91,17.9,17.91,36800.0,16.3445,16.3445,16.3353,16.3445,36800.0
2014-06-02 11:25:00,17.9,17.98,17.9,17.97,172800.0,16.3353,16.4083,16.3353,16.3992,172800.0
2014-06-02 11:30:00,17.97,17.98,17.94,17.95,46800.0,16.3992,16.4083,16.3718,16.381,46800.0
2014-06-02 11:35:00,17.94,17.94,17.94,17.94,9600.0,16.3718,16.3718,16.3718,16.3718,9600.0
2014-06-02 11:40:00,17.95,17.96,17.95,17.96,18400.0,16.381,16.3901,16.381,16.3901,18400.0
2014-06-02 11:45:00,17.95,17.96,17.95,17.96,17600.0,16.381,16.3901,16.381,16.3901,17600.0
2014-06-02 11:50:00,17.99,17.99,17.97,17.98,74400.0,16.4175,16.4175,16.3992,16.4083,74400.0
2014-06-02 11:55:00,17.97,17.97,17.95,17.96,15600.0,16.3992,16.3992,16.381,16.3901,15600.0
2014-06-02 12:00:00,17.96,17.96,17.95,17.95,46800.0,16.3901,16.3901,16.381,16.381,46800.0
2014-06-02 12:05:00,17.95,17.96,17.95,17.95,7200.0,16.381,16.3901,16.381,16.381,7200.0
2014-06-02 12:10:00,17.96,17.96,17.95,17.96,14400.0,16.3901,16.3901,16.381,16.3901,14400.0
2014-06-02 12:15:00,17.96,17.96,17.93,17.93,29200.0,16.3901,16.3901,16.3627,16.3627,29200.0
2014-06-02 12:20:00,17.93,17.95,17.93,17.94,22800.0,16.3627,16.381,16.3627,16.3718,22800.0
2014-06-02 12:25:00,17.94,17.95,17.93,17.95,6400.0,16.3718,16.381,16.3627,16.381,6400.0
2014-06-02 12:30:00,17.95,17.95,17.95,17.95,9200.0,16.381,16.381,16.381,16.381,9200.0
2014-06-02 12:35:00,17.94,17.94,17.94,17.94,400.0,16.3718,16.3718,16.3718,16.3718,400.0
2014-06-02 12:40:00,17.94,17.94,17.94,17.94,400.0,16.3718,16.3718,16.3718,16.3718,400.0
2014-06-02 12:45:00,17.96,17.96,17.95,17.95,1200.0,16.3901,16.3901,16.381,16.381,1200.0
2014-06-02 12:50:00,17.96,17.96,17.95,17.95,56800.0,16.3901,16.3901,16.381,16.381,56800.0
2014-06-02 12:55:00,17.94,17.95,17.94,17.95,1600.0,16.3718,16.381,16.3718,16.381,1600.0
2014-06-02 13:00:00,17.94,17.94,17.93,17.93,1200.0,16.3718,16.3718,16.3627,16.3627,1200.0
2014-06-02 13:05:00,17.93,17.93,17.92,17.93,20800.0,16.3627,16.3627,16.3536,16.3627,20800.0
2014-06-02 13:10:00,17.94,17.94,17.92,17.92,9200.0,16.3718,16.3718,16.3536,16.3536,9200.0
2014-06-02 13:15:00,17.92,17.92,17.92,17.92,3600.0,16.3536,16.3536,16.3536,16.3536,3600.0
2014-06-02 13:20:00,17.92,17.93,17.92,17.93,5200.0,16.3536,16.3627,16.3536,16.3627,5200.0
2014-06-02 13:25:00,17.95,17.96,17.95,17.95,16400.0,16.381,16.3901,16.381,16.381,16400.0
2014-06-02 13:30:00,17.95,17.96,17.93,17.94,19600.0,16.381,16.3901,16.3627,16.3718,19600.0
2014-06-02 13:35:00,17.95,17.96,17.94,17.94,16400.0,16.381,16.3901,16.3718,16.3718,16400.0
2014-06-02 13:40:00,17.95,17.95,17.93,17.94,22800.0,16.381,16.381,16.3627,16.3718,22800.0
2014-06-02 13:45:00,17.93,17.94,17.92,17.94,18000.0,16.3627,16.3718,16.3536,16.3718,18000.0
2014-06-02 13:50:00,17.94,17.95,17.94,17.94,5200.0,16.3718,16.381,16.3718,16.3718,5200.0
2014-06-02 13:55:00,17.95,17.96,17.95,17.95,9200.0,16.381,16.3901,16.381,16.381,9200.0
2014-06-02 14:00:00,17.95,17.96,17.95,17.95,14000.0,16.381,16.3901,16.381,16.381,14000.0
2014-06-02 14:05:00,17.97,17.97,17.95,17.95,7200.0,16.3992,16.3992,16.381,16.381,7200.0
2014-06-02 14:10:00,17.95,17.96,17.93,17.94,13200.0,16.381,16.3901,16.3627,16.3718,13200.0
2014-06-02 14:15:00,17.93,17.93,17.93,17.93,16000.0,16.3627,16.3627,16.3627,16.3627,16000.0
2014-06-02 14:20:00,17.95,17.97,17.95,17.97,8400.0,16.381,16.3992,16.381,16.3992,8400.0
2014-06-02 14:25:00,17.97,17.98,17.97,17.97,7600.0,16.3992,16.4083,16.3992,16.3992,7600.0
2014-06-02 14:30:00,17.98,17.98,17.97,17.97,22400.0,16.4083,16.4083,16.3992,16.3992,22400.0
2014-06-02 14:35:00,17.98,17.98,17.97,17.98,35200.0,16.4083,16.4083,16.3992,16.4083,35200.0
2014-06-02 14:40:00,17.99,17.99,17.96,17.97,82000.0,16.4175,16.4175,16.3901,16.3992,82000.0
2014-06-02 14:45:00,17.97,17.97,17.96,17.97,20000.0,16.3992,16.3992,16.3901,16.3992,20000.0
2014-06-02 14:50:00,17.97,17.97,17.96,17.97,4800.0,16.3992,16.3992,16.3901,16.3992,4800.0
2014-06-02 14:55:00,17.96,17.96,17.95,17.95,3600.0,16.3901,16.3901,16.381,16.381,3600.0
2014-06-02 15:00:00,17.95,17.96,17.94,17.95,6400.0,16.381,16.3901,16.3718,16.381,6400.0
2014-06-02 15:05:00,17.96,17.96,17.96,17.96,9200.0,16.3901,16.3901,16.3901,16.3901,9200.0
2014-06-02 15:10:00,17.96,17.96,17.91,17.91,24400.0,16.3901,16.3901,16.3445,16.3445,24400.0
2014-06-02 15:15:00,17.92,17.95,17.92,17.95,22800.0,16.3536,16.381,16.3536,16.381,22800.0
2014-06-02 15:20:00,17.95,17.95,17.94,17.94,31600.0,16.381,16.381,16.3718,16.3718,31600.0
2014-06-02 15:25:00,17.94,17.94,17.93,17.93,6000.0,16.3718,16.3718,16.3627,16.3627,6000.0
2014-06-02 15:30:00,17.93,17.97,17.93,17.97,9200.0,16.3627,16.3992,16.3627,16.3992,9200.0
2014-06-02 15:35:00,17.97,17.97,17.95,17.96,4800.0,16.3992,16.3992,16.381,16.3901,4800.0
2014-06-02 15:40:00,17.95,17.98,17.95,17.98,30800.0,16.381,16.4083,16.381,16.4083,30800.0
2014-06-02 15:45:00,18.0,18.0,17.98,17.98,63600.0,16.4266,16.4266,16.4083,16.4083,63600.0
2014-06-02 15:50:00,17.99,18.0,17.97,17.98,36400.0,16.4175,16.4266,16.3992,16.4083,36400.0
2014-06-02 15:55:00,17.99,17.99,17.96,17.97,110000.0,16.4175,16.4175,16.3901,16.3992,110000.0
2014-06-03 09:30:00,17.84,17.86,17.82,17.85,116800.0,16.2806,16.2988,16.2623,16.2897,116800.0
2014-06-03 09:35:00,17.85,17.88,17.81,17.88,79600.0,16.2897,16.3171,16.2532,16.3171,79600.0
2014-06-03 09:40:00,17.88,17.88,17.84,17.86,59200.0,16.3171,16.3171,16.2806,16.2988,59200.0
2014-06-03 09:45:00,17.86,17.88,17.85,17.87,5600.0,16.2988,16.3171,16.2897,16.308,5600.0
2014-06-03 09:50:00,17.88,17.92,17.87,17.91,12000.0,16.3171,16.3536,16.308,16.3445,12000.0
2014-06-03 09:55:00,17.91,17.92,17.9,17.92,38800.0,16.3445,16.3536,16.3353,16.3536,38800.0
2014-06-03 10:00:00,17.91,17.93,17.91,17.93,55600.0,16.3445,16.3627,16.3445,16.3627,55600.0
2014-06-03 10:05:00,17.94,17.96,17.93,17.93,88800.0,16.3718,16.3901,16.3627,16.3627,88800.0
2014-06-03 10:10:00,17.93,17.95,17.92,17.94,58800.0,16.3627,16.381,16.3536,16.3718,58800.0
2014-06-03 10:15:00,17.95,17.95,17.91,17.92,44800.0,16.381,16.381,16.3445,16.3536,44800.0
2014-06-03 10:20:00,17.92,17.93,17.91,17.92,30000.0,16.3536,16.3627,16.3445,16.3536,30000.0
2014-06-03 10:25:00,17.93,17.93,17.9,17.91,8400.0,16.3627,16.3627,16.3353,16.3445,8400.0
2014-06-03 10:30:00,17.91,17.93,17.91,17.91,28400.0,16.3445,16.3627,16.3445,16.3445,28400.0
2014-06-03 10:35:00,17.92,17.93,17.91,17.92,15200.0,16.3536,16.3627,16.3445,16.3536,15200.0
2014-06-03 10:40:00,17.92,17.92,17.87,17.87,4400.0,16.3536,16.3536,16.308,16.308,4400.0
2014-06-03 10:45:00,17.87,17.87,17.85,17.86,42000.0,16.308,16.308,16.2897,16.2988,42000.0
2014-06-03 10:50:00,17.86,17.88,17.83,17.83,38000.0,16.2988,16.3171,16.2715,16.2715,38000.0
2014-06-03 10:55:00,17.83,17.86,17.83,17.86,24800.0,16.2715,16.2988,16.2715,16.2988,24800.0
2014-06-03 11:00:00,17.86,17.86,17.85,17.85,34400.0,16.2988,16.2988,16.2897,16.2897,34400.0
2014-06-03 11:05:00,17.85,17.87,17.85,17.87,32800.0,16.2897,16.308,16.2897,16.308,32800.0
2014-06-03 11:10:00,17.87,17.88,17.87,17.88,44400.0,16.308,16.3171,16.308,16.3171,44400.0
2014-06-03 11:15:00,17.88,17.88,17.86,17.88,18400.0,16.3171,16.3171,16.2988,16.3171,18400.0
2014-06-03 11:20:00,17.87,17.87,17.86,17.87,48400.0,16.308,16.308,16.2988,16.308,48400.0
2014-06-03 11:25:00,17.87,17.87,17.87,17.87,1600.0,16.308,16.308,16.308,16.308,1600.0
2014-06-03 11:30:00,17.86,17.89,17.85,17.87,20800.0,16.2988,16.3262,16.2897,16.308,20800.0
2014-06-03 11:35:00,17.88,17.88,17.85,17.85,12000.0,16.3171,16.3171,16.2897,16.2897,12000.0
2014-06-03 11:40:00,17.84,17.84,17.8,17.81,55600.0,16.2806,16.2806,16.2441,16.2532,55600.0
2014-06-03 11:45:00,17.8,17.83,17.8,17.83,12800.0,16.2441,16.2715,16.2441,16.2715,12800.0
2014-06-03 11:50:00,17.84,17.85,17.84,17.84,38800.0,16.2806,16.2897,16.2806,16.2806,38800.0
2014-06-03 11:55:00,17.84,17.84,17.83,17.84,7600.0,16.2806,16.2806,16.2715,16.2806,7600.0
2014-06-03 12:00:00,17.85,17.88,17.85,17.87,29200.0,16.2897,16.3171,16.2897,16.308,29200.0
2014-06-03 12:05:00,17.87,17.87,17.86,17.87,6400.0,16.308,16.308,16.2988,16.308,6400.0
2014-06-03 12:10:00,17.87,17.91,17.87,17.91,12400.0,16.308,16.3445,16.308,16.3445,12400.0
2014-06-03 12:15:00,17.91,17.92,17.91,17.91,30800.0,16.3445,16.3536,16.3445,16.3445,30800.0
2014-06-03 12:20:00,17.92,17.93,17.91,17.92,53600.0,16.3536,16.3627,16.3445,16.3536,53600.0
2014-06-03 12:25:00,17.91,17.91,17.9,17.91,8000.0,16.3445,16.3445,16.3353,16.3445,8000.0
2014-06-03 12:30:00,17.91,17.91,17.91,17.91,3600.0,16.3445,16.3445,16.3445,16.3445,3600.0
2014-06-03 12:35:00,17.91,17.91,17.9,17.9,10400.0,16.3445,16.3445,16.3353,16.3353,10400.0
2014-06-03 12:40:00,17.9,17.91,17.9,17.9,5600.0,16.3353,16.3445,16.3353,16.3353,5600.0
2014-06-03 12:45:00,17.91,17.91,17.9,17.9,800.0,16.3445,16.3445,16.3353,16.3353,800.0
2014-06-03 12:50:00,17.9,17.9,17.89,17.9,8000.0,16.3353,16.3353,16.3262,16.3353,8000.0
2014-06-03 12:55:00,17.9,17.9,17.9,17.9,800.0,16.3353,16.3353,16.3353,16.3353,800.0
2014-06-03 13:00:00,17.91,17.91,17.9,17.9,4800.0,16.3445,16.3445,16.3353,16.3353,4800.0
2014-06-03 13:05:00,17.91,17.93,17.91,17.93,31200.0,16.3445,16.3627,16.3445,16.3627,31200.0
2014-06-03 13:10:00,17.93,17.93,17.92,17.93,30400.0,16.3627,16.3627,16.3536,16.3627,30400.0
2014-06-03 13:15:00,17.94,17.94,17.92,17.92,11200.0,16.3718,16.3718,16.3536,16.3536,11200.0
2014-06-03 13:20:00,17.91,17.92,17.91,17.91,8000.0,16.3445,16.3536,16.3445,16.3445,8000.0
2014-06-03 13:25:00,17.92,17.93,17.92,17.93,7600.0,16.3536,16.3627,16.3536,16.3627,7600.0
2014-06-03 13:30:00,17.93,17.93,17.93,17.93,2000.0,16.3627,16.3627,16.3627,16.3627,2000.0
2014-06-03 13:35:00,17.92,17.93,17.92,17.92,8000.0,16.3536,16.3627,16.3536,16.3536,8000.0
2014-06-03 13:40:00,17.92,17.92,17.92,17.92,8400.0,16.3536,16.3536,16.3536,16.3536,8400.0
2014-06-03 13:45:00,17.92,17.93,17.92,17.93,1200.0,16.3536,16.3627,16.3536,16.3627,1200.0
2014-06-03 13:50:00,17.92,17.93,17.92,17.93,4800.0,16.3536,16.3627,16.3536,16.3627,4800.0
2014-06-03 13:55:00,17.93,17.94,17.93,17.94,4800.0,16.3627,16.3718,16.3627,16.3718,4800.0
2014-06-03 14:00:00,17.93,17.95,17.93,17.94,8400.0,16.3627,16.381,16.3627,16.3718,8400.0
2014-06-03 14:05:00,17.94,17.95,17.94,17.94,16000.0,16.3718,16.381,16.3718,16.3718,16000.0
2014-06-03 14:10:00,17.94,17.94,17.93,17.93,10800.0,16.3718,16.3718,16.3627,16.3627,10800.0
2014-06-03 14:15:00,17.95,17.95,17.94,17.95,21200.0,16.381,16.381,16.3718,16.381,21200.0
2014-06-03 14:20:00,17.96,17.97,17.96,17.96,38800.0,16.3901,16.3992,16.3901,16.3901,38800.0
2014-06-03 14:25:00,17.96,17.97,17.96,17.96,12400.0,16.3901,16.3992,16.3901,16.3901,12400.0
2014-06-03 14:30:00,17.97,17.97,17.95,17.95,27600.0,16.3992,16.3992,16.381,16.381,27600.0
2014-06-03 14:35:00,17.96,17.97,17.96,17.97,34400.0,16.3901,16.3992,16.3901,16.3992,34400.0
2014-06-03 14:40:00,17.97,17.97,17.96,17.97,11600.0,16.3992,16.3992,16.3901,16.3992,11600.0
2014-06-03 14:45:00,17.97,17.97,17.95,17.95,59600.0,16.3992,16.3992,16.381,16.381,59600.0
2014-06-03 14:50:00,17.95,17.95,17.93,17.94,46400.0,16.381,16.381,16.3627,16.3718,46400.0
2014-06-03 14:55:00,17.94,17.94,17.92,17.93,22400.0,16.3718,16.3718,16.3536,16.3627,22400.0
2014-06-03 15:00:00,17.93,17.93,17.9,17.91,45200.0,16.3627,16.3627,16.3353,16.3445,45200.0
2014-06-03 15:05:00,17.91,17.91,17.91,17.91,13200.0,16.3445,16.3445,16.3445,16.3445,13200.0
2014-06-03 15:10:00,17.92,17.94,17.92,17.94,1200.0,16.3536,16.3718,16.3536,16.3718,1200.0
2014-06-03 15:15:00,17.93,17.94,17.93,17.94,5600.0,16.3627,16.3718,16.3627,16.3718,5600.0
2014-06-03 15:20:00,17.94,17.94,17.94,17.94,1600.0,16.3718,16.3718,16.3718,16.3718,1600.0
2014-06-03 15:25:00,17.95,17.96,17.95,17.96,10800.0,16.381,16.3901,16.381,16.3901,10800.0
2014-06-03 15:30:00,17.96,17.96,17.95,17.95,10800.0,16.3901,16.3901,16.381,16.381,10800.0
2014-06-03 15:35:00,17.94,17.96,17.94,17.96,14000.0,16.3718,16.3901,16.3718,16.3901,14000.0
2014-06-03 15:40:00,17.96,17.96,17.95,17.95,20800.0,16.3901,16.3901,16.381,16.381,20800.0
2014-06-03 15:45:00,17.96,17.97,17.95,17.96,40000.0,16.3901,16.3992,16.381,16.3901,40000.0
2014-06-03 15:50:00,17.96,17.96,17.95,17.96,54000.0,16.3901,16.3901,16.381,16.3901,54000.0
2014-06-03 15:55:00,17.96,17.96,17.95,17.95,82800.0,16.3901,16.3901,16.381,16.381,82800.0
2014-06-04 09:30:00,17.85,17.88,17.83,17.88,462400.0,16.2897,16.3171,16.2715,16.3171,462400.0
2014-06-04 09:35:00,17.88,17.88,17.84,17.86,61200.0,16.3171,16.3171,16.2806,16.2988,61200.0
2014-06-04 09:40:00,17.86,17.86,17.8,17.82,124000.0,16.2988,16.2988,16.2441,16.2623,124000.0
2014-06-04 09:45:00,17.81,17.89,17.81,17.89,219600.0,16.2532,16.3262,16.2532,16.3262,219600.0
2014-06-04 09:50:00,17.89,17.92,17.88,17.9,40000.0,16.3262,16.3536,16.3171,16.3353,40000.0
2014-06-04 09:55:00,17.91,17.92,17.9,17.92,20400.0,16.3445,16.3536,16.3353,16.3536,20400.0
2014-06-04 10:00:00,17.92,17.95,17.9,17.93,165600.0,16.3536,16.381,16.3353,16.3627,165600.0
2014-06-04 10:05:00,17.93,17.93,17.9,17.91,55200.0,16.3627,16.3627,16.3353,16.3445,55200.0
2014-06-04 10:10:00,17.92,17.95,17.92,17.95,26400.0,16.3536,16.381,16.3536,16.381,26400.0
2014-06-04 10:15:00,17.94,17.95,17.91,17.92,32000.0,16.3718,16.381,16.3445,16.3536,32000.0
2014-06-04 10:20:00,17.92,17.93,17.89,17.89,28400.0,16.3536,16.3627,16.3262,16.3262,28400.0
2014-06-04 10:25:00,17.89,17.91,17.89,17.9,16800.0,16.3262,16.3445,16.3262,16.3353,16800.0
2014-06-04 10:30:00,17.89,17.91,17.89,17.91,14800.0,16.3262,16.3445,16.3262,16.3445,14800.0
2014-06-04 10:35:00,17.9,17.93,17.9,17.93,26800.0,16.3353,16.3627,16.3353,16.3627,26800.0
2014-06-04 10:40:00,17.93,17.94,17.92,17.94,29200.0,16.3627,16.3718,16.3536,16.3718,29200.0
2014-06-04 10:45:00,17.93,17.94,17.93,17.93,10400.0,16.3627,16.3718,16.3627,16.3627,10400.0
2014-06-04 10:50:00,17.93,17.99,17.93,17.99,69600.0,16.3627,16.4175,16.3627,16.4175,69600.0
2014-06-04 10:55:00,17.98,18.0,17.98,18.0,59200.0,16.4083,16.4266,16.4083,16.4266,59200.0
2014-06-04 11:00:00,18.0,18.02,17.99,18.01,54400.0,16.4266,16.4448,16.4175,16.4357,54400.0
2014-06-04 11:05:00,18.0,18.01,18.0,18.01,96800.0,16.4266,16.4357,16.4266,16.4357,96800.0
2014-06-04 11:10:00,18.0,18.01,18.0,18.01,6400.0,16.4266,16.4357,16.4266,16.4357,6400.0
2014-06-04 11:15:00,18.0,18.0,17.99,17.99,19600.0,16.4266,16.4266,16.4175,16.4175,19600.0
2014-06-04 11:20:00,18.0,18.05,17.99,18.04,52800.0,16.4266,16.4722,16.4175,16.4631,52800.0
2014-06-04 11:25:00,18.05,18.06,18.04,18.05,11600.0,16.4722,16.4814,16.4631,16.4722,11600.0
2014-06-04 11:30:00,18.05,18.05,18.03,18.05,35600.0,16.4722,16.4722,16.454,16.4722,35600.0
2014-06-04 11:35:00,18.04,18.05,18.04,18.04,14000.0,16.4631,16.4722,16.4631,16.4631,14000.0
2014-06-04 11:40:00,18.03,18.04,18.02,18.02,40000.0,16.454,16.4631,16.4448,16.4448,40000.0
2014-06-04 11:45:00,18.02,18.03,18.02,18.02,9600.0,16.4448,16.454,16.4448,16.4448,9600.0
2014-06-04 11:50:00,18.02,18.03,18.02,18.02,28000.0,16.4448,16.454,16.4448,16.4448,28000.0
2014-06-04 11:55:00,18.03,18.03,18.02,18.02,11200.0,16.454,16.454,16.4448,16.4448,11200.0
2014-06-04 12:00:00,18.02,18.04,18.02,18.03,8000.0,16.4448,16.4631,16.4448,16.454,8000.0
2014-06-04 12:05:00,18.04,18.04,18.04,18.04,9200.0,16.4631,16.4631,16.4631,16.4631,9200.0
2014-06-04 12:10:00,18.04,18.04,18.04,18.04,12800.0,16.4631,16.4631,16.4631,16.4631,12800.0
2014-06-04 12:15:00,18.04,18.04,18.03,18.03,19600.0,16.4631,16.4631,16.454,16.454,19600.0
2014-06-04 12:20:00,18.02,18.04,18.02,18.03,7600.0,16.4448,16.4631,16.4448,16.454,7600.0
2014-06-04 12:25:00,18.03,18.04,18.03,18.04,4400.0,16.454,16.4631,16.454,16.4631,4400.0
2014-06-04 12:30:00,18.03,18.03,18.03,18.03,44800.0,16.454,16.454,16.454,16.454,44800.0
2014-06-04 12:35:00,18.03,18.04,18.03,18.04,20000.0,16.454,16.4631,16.454,16.4631,20000.0
2014-06-04 12:40:00,18.04,18.06,18.04,18.06,56800.0,16.4631,16.4814,16.4631,16.4814,56800.0
2014-06-04 12:45:00,18.06,18.06,18.05,18.06,32800.0,16.4814,16.4814,16.4722,16.4814,32800.0
2014-06-04 12:50:00,18.05,18.07,18.05,18.07,57600.0,16.4722,16.4905,16.4722,16.4905,57600.0
2014-06-04 12:55:00,18.07,18.07,18.07,18.07,25200.0,16.4905,16.4905,16.4905,16.4905,25200.0
2014-06-04 13:00:00,18.07,18.08,18.07,18.08,42800.0,16.4905,16.4996,16.4905,16.4996,42800.0
2014-06-04 13:05:00,18.08,18.09,18.07,18.07,10000.0,16.4996,16.5087,16.4905,16.4905,10000.0
2014-06-04 13:10:00,18.07,18.08,18.06,18.07,14000.0,16.4905,16.4996,16.4814,16.4905,14000.0
2014-06-04 13:15:00,18.07,18.07,18.07,18.07,6400.0,16.4905,16.4905,16.4905,16.4905,6400.0
2014-06-04 13:20:00,18.06,18.06,18.05,18.06,9600.0,16.4814,16.4814,16.4722,16.4814,9600.0
2014-06-04 13:25:00,18.06,18.07,18.05,18.06,75600.0,16.4814,16.4905,16.4722,16.4814,75600.0
2014-06-04 13:30:00,18.05,18.06,18.05,18.05,15200.0,16.4722,16.4814,16.4722,16.4722,15200.0
2014-06-04 13:35:00,18.06,18.06,18.05,18.06,14800.0,16.4814,16.4814,16.4722,16.4814,14800.0
2014-06-04 13:40:00,18.06,18.06,18.06,18.06,8000.0,16.4814,16.4814,16.4814,16.4814,8000.0
2014-06-04 13:45:00,18.06,18.06,18.05,18.05,16400.0,16.4814,16.4814,16.4722,16.4722,16400.0
2014-06-04 13:50:00,18.05,18.06,18.05,18.06,5600.0,16.4722,16.4814,16.4722,16.4814,5600.0
2014-06-04 13:55:00,18.06,18.08,18.06,18.08,26000.0,16.4814,16.4996,16.4814,16.4996,26000.0
2014-06-04 14:00:00,18.07,18.08,18.07,18.07,48400.0,16.4905,16.4996,16.4905,16.4905,48400.0
2014-06-04 14:05:00,18.06,18.07,18.06,18.06,16400.0,16.4814,16.4905,16.4814,16.4814,16400.0
2014-06-04 14:10:00,18.06,18.07,18.05,18.07,12400.0,16.4814,16.4905,16.4722,16.4905,12400.0
2014-06-04 14:15:00,18.07,18.07,18.07,18.07,15200.0,16.4905,16.4905,16.4905,16.4905,15200.0
2014-06-04 14:20:00,18.07,18.07,18.03,18.04,51600.0,16.4905,16.4905,16.454,16.4631,51600.0
2014-06-04 14:25:00,18.04,18.04,18.03,18.04,15600.0,16.4631,16.4631,16.454,16.4631,15600.0
2014-06-04 14:30:00,18.04,18.04,18.03,18.04,23600.0,16.4631,16.4631,16.454,16.4631,23600.0
2014-06-04 14:35:00,18.04,18.05,18.04,18.04,16800.0,16.4631,16.4722,16.4631,16.4631,16800.0
2014-06-04 14:40:00,18.04,18.05,18.03,18.03,5600.0,16.4631,16.4722,16.454,16.454,5600.0
2014-06-04 14:45:00,18.04,18.04,18.01,18.01,22000.0,16.4631,16.4631,16.4357,16.4357,22000.0
2014-06-04 14:50:00,18.01,18.01,18.0,18.01,45200.0,16.4357,16.4357,16.4266,16.4357,45200.0
2014-06-04 14:55:00,18.01,18.03,18.01,18.03,12800.0,16.4357,16.454,16.4357,16.454,12800.0
2014-06-04 15:00:00,18.03,18.04,18.03,18.03,57600.0,16.454,16.4631,16.454,16.454,57600.0
2014-06-04 15:05:00,18.03,18.04,18.03,18.03,18400.0,16.454,16.4631,16.454,16.454,18400.0
2014-06-04 15:10:00,18.03,18.05,18.03,18.04,22800.0,16.454,16.4722,16.454,16.4631,22800.0
2014-06-04 15:15:00,18.05,18.05,18.03,18.03,23200.0,16.4722,16.4722,16.454,16.454,23200.0
2014-06-04 15:20:00,18.03,18.03,18.03,18.03,9200.0,16.454,16.454,16.454,16.454,9200.0
2014-06-04 15:25:00,18.04,18.05,18.04,18.04,7600.0,16.4631,16.4722,16.4631,16.4631,7600.0
2014-06-04 15:30:00,18.05,18.06,18.04,18.04,32800.0,16.4722,16.4814,16.4631,16.4631,32800.0
2014-06-04 15:35:00,18.05,18.07,18.05,18.06,34000.0,16.4722,16.4905,16.4722,16.4814,34000.0
2014-06-04 15:40:00,18.06,18.07,18.06,18.06,54400.0,16.4814,16.4905,16.4814,16.4814,54400.0
2014-06-04 15:45:00,18.07,18.07,18.05,18.05,90800.0,16.4905,16.4905,16.4722,16.4722,90800.0
2014-06-04 15:50:00,18.05,18.07,18.05,18.07,73200.0,16.4722,16.4905,16.4722,16.4905,73200.0
2014-06-04 15:55:00,18.07,18.08,18.05,18.05,285200.0,16.4905,16.4996,16.4722,16.4722,285200.0
2014-06-05 09:30:00,18.11,18.16,18.09,18.14,250400.0,16.527,16.5726,16.5087,16.5544,250400.0
2014-06-05 09:35:00,18.14,18.15,18.09,18.1,71600.0,16.5544,16.5635,16.5087,16.5179,71600.0
2014-06-05 09:40:00,18.07,18.1,18.04,18.1,161200.0,16.4905,16.5179,16.4631,16.5179,161200.0
2014-06-05 09:45:00,18.08,18.14,18.08,18.11,170000.0,16.4996,16.5544,16.4996,16.527,170000.0
2014-06-05 09:50:00,18.11,18.13,18.05,18.05,68000.0,16.527,16.5452,16.4722,16.4722,68000.0
2014-06-05 09:55:00,18.05,18.09,18.0,18.09,153600.0,16.4722,16.5087,16.4266,16.5087,153600.0
2014-06-05 10:00:00,18.08,18.09,18.03,18.03,118800.0,16.4996,16.5087,16.454,16.454,118800.0
2014-06-05 10:05:00,18.06,18.06,17.99,18.0,148400.0,16.4814,16.4814,16.4175,16.4266,148400.0
2014-06-05 10:10:00,17.99,18.0,17.96,17.97,98800.0,16.4175,16.4266,16.3901,16.3992,98800.0
2014-06-05 10:15:00,17.96,17.97,17.92,17.97,90000.0,16.3901,16.3992,16.3536,16.3992,90000.0
2014-06-05 10:20:00,17.96,18.04,17.96,18.02,107600.0,16.3901,16.4631,16.3901,16.4448,107600.0
2014-06-05 10:25:00,18.02,18.08,18.02,18.08,68800.0,16.4448,16.4996,16.4448,16.4996,68800.0
2014-06-05 10:30:00,18.09,18.09,18.05,18.06,18800.0,16.5087,16.5087,16.4722,16.4814,18800.0
2014-06-05 10:35:00,18.04,18.06,18.04,18.06,10800.0,16.4631,16.4814,16.4631,16.4814,10800.0
2014-06-05 10:40:00,18.08,18.14,18.08,18.12,146400.0,16.4996,16.5544,16.4996,16.5361,146400.0
2014-06-05 10:45:00,18.12,18.12,18.08,18.09,57200.0,16.5361,16.5361,16.4996,16.5087,57200.0
2014-06-05 10:50:00,18.1,18.1,18.09,18.09,6800.0,16.5179,16.5179,16.5087,16.5087,6800.0
2014-06-05 10:55:00,18.09,18.13,18.08,18.12,41200.0,16.5087,16.5452,16.4996,16.5361,41200.0
2014-06-05 11:00:00,18.11,18.14,18.11,18.13,69600.0,16.527,16.5544,16.527,16.5452,69600.0
2014-06-05 11:05:00,18.14,18.16,18.13,18.15,83600.0,16.5544,16.5726,16.5452,16.5635,83600.0
2014-06-05 11:10:00,18.16,18.19,18.15,18.17,67200.0,16.5726,16.6,16.5635,16.5817,67200.0
2014-06-05 11:15:00,18.18,18.22,18.18,18.22,82400.0,16.5909,16.6274,16.5909,16.6274,82400.0
2014-06-05 11:20:00,18.21,18.23,18.21,18.23,37200.0,16.6182,16.6365,16.6182,16.6365,37200.0
2014-06-05 11:25:00,18.23,18.24,18.22,18.22,96000.0,16.6365,16.6456,16.6274,16.6274,96000.0
2014-06-05 11:30:00,18.22,18.27,18.22,18.27,217600.0,16.6274,16.673,16.6274,16.673,217600.0
2014-06-05 11:35:00,18.26,18.27,18.24,18.26,68000.0,16.6639,16.673,16.6456,16.6639,68000.0
2014-06-05 11:40:00,18.25,18.28,18.25,18.26,63200.0,16.6547,16.6821,16.6547,16.6639,63200.0
2014-06-05 11:45:00,18.26,18.32,18.26,18.31,126400.0,16.6639,16.7186,16.6639,16.7095,126400.0
2014-06-05 11:50:00,18.3,18.34,18.3,18.32,132800.0,16.7004,16.7369,16.7004,16.7186,132800.0
2014-06-05 11:55:00,18.33,18.34,18.32,18.34,35600.0,16.7277,16.7369,16.7186,16.7369,35600.0
2014-06-05 12:00:00,18.35,18.39,18.35,18.39,77600.0,16.746,16.7825,16.746,16.7825,77600.0
2014-06-05 12:05:00,18.39,18.39,18.37,18.39,111200.0,16.7825,16.7825,16.7643,16.7825,111200.0
2014-06-05 12:10:00,18.39,18.4,18.38,18.39,58400.0,16.7825,16.7916,16.7734,16.7825,58400.0
2014-06-05 12:15:00,18.38,18.38,18.36,18.36,50800.0,16.7734,16.7734,16.7551,16.7551,50800.0
2014-06-05 12:20:00,18.36,18.39,18.36,18.39,16800.0,16.7551,16.7825,16.7551,16.7825,16800.0
2014-06-05 12:25:00,18.4,18.4,18.38,18.39,14800.0,16.7916,16.7916,16.7734,16.7825,14800.0
2014-06-05 12:30:00,18.4,18.42,18.4,18.4,45600.0,16.7916,16.8099,16.7916,16.7916,45600.0
2014-06-05 12:35:00,18.4,18.45,18.4,18.43,66800.0,16.7916,16.8373,16.7916,16.819,66800.0
2014-06-05 12:40:00,18.42,18.44,18.42,18.43,20400.0,16.8099,16.8281,16.8099,16.819,20400.0
2014-06-05 12:45:00,18.43,18.43,18.4,18.41,25600.0,16.819,16.819,16.7916,16.8008,25600.0
2014-06-05 12:50:00,18.4,18.42,18.4,18.41,31200.0,16.7916,16.8099,16.7916,16.8008,31200.0
2014-06-05 12:55:00,18.41,18.41,18.4,18.4,11200.0,16.8008,16.8008,16.7916,16.7916,11200.0
2014-06-05 13:00:00,18.39,18.42,18.39,18.42,28400.0,16.7825,16.8099,16.7825,16.8099,28400.0
2014-06-05 13:05:00,18.41,18.43,18.41,18.42,45200.0,16.8008,16.819,16.8008,16.8099,45200.0
2014-06-05 13:10:00,18.42,18.42,18.41,18.42,5200.0,16.8099,16.8099,16.8008,16.8099,5200.0
2014-06-05 13:15:00,18.41,18.42,18.41,18.42,9600.0,16.8008,16.8099,16.8008,16.8099,9600.0
2014-06-05 13:20:00,18.41,18.42,18.39,18.39,12400.0,16.8008,16.8099,16.7825,16.7825,12400.0
2014-06-05 13:25:00,18.39,18.39,18.38,18.39,41600.0,16.7825,16.7825,16.7734,16.7825,41600.0
2014-06-05 13:30:00,18.4,18.4,18.39,18.4,11200.0,16.7916,16.7916,16.7825,16.7916,11200.0
2014-06-05 13:35:00,18.4,18.4,18.39,18.39,6000.0,16.7916,16.7916,16.7825,16.7825,6000.0
2014-06-05 13:40:00,18.39,18.39,18.37,18.37,14800.0,16.7825,16.7825,16.7643,16.7643,14800.0
2014-06-05 13:45:00,18.38,18.38,18.36,18.36,16400.0,16.7734,16.7734,16.7551,16.7551,16400.0
2014-06-05 13:50:00,18.37,18.38,18.36,18.38,10800.0,16.7643,16.7734,16.7551,16.7734,10800.0
2014-06-05 13:55:00,18.38,18.4,18.38,18.4,16800.0,16.7734,16.7916,16.7734,16.7916,16800.0
2014-06-05 14:00:00,18.4,18.41,18.39,18.41,36800.0,16.7916,16.8008,16.7825,16.8008,36800.0
2014-06-05 14:05:00,18.41,18.41,18.39,18.4,45200.0,16.8008,16.8008,16.7825,16.7916,45200.0
2014-06-05 14:10:00,18.4,18.42,18.4,18.41,19600.0,16.7916,16.8099,16.7916,16.8008,19600.0
2014-06-05 14:15:00,18.41,18.42,18.41,18.42,13200.0,16.8008,16.8099,16.8008,16.8099,13200.0
2014-06-05 14:20:00,18.42,18.46,18.42,18.46,47600.0,16.8099,16.8464,16.8099,16.8464,47600.0
2014-06-05 14:25:00,18.46,18.46,18.42,18.43,83600.0,16.8464,16.8464,16.8099,16.819,83600.0
2014-06-05 14:30:00,18.43,18.45,18.43,18.43,24000.0,16.819,16.8373,16.819,16.819,24000.0
2014-06-05 14:35:00,18.44,18.44,18.42,18.42,20400.0,16.8281,16.8281,16.8099,16.8099,20400.0
2014-06-05 14:40:00,18.41,18.45,18.41,18.45,26800.0,16.8008,16.8373,16.8008,16.8373,26800.0
2014-06-05 14:45:00,18.44,18.44,18.44,18.44,3200.0,16.8281,16.8281,16.8281,16.8281,3200.0
2014-06-05 14:50:00,18.44,18.44,18.41,18.41,21200.0,16.8281,16.8281,16.8008,16.8008,21200.0
2014-06-05 14:55:00,18.42,18.42,18.39,18.39,28800.0,16.8099,16.8099,16.7825,16.7825,28800.0
2014-06-05 15:00:00,18.4,18.43,18.4,18.41,42400.0,16.7916,16.819,16.7916,16.8008,42400.0
2014-06-05 15:05:00,18.42,18.43,18.4,18.41,25600.0,16.8099,16.819,16.7916,16.8008,25600.0
2014-06-05 15:10:00,18.4,18.4,18.39,18.4,22400.0,16.7916,16.7916,16.7825,16.7916,22400.0
2014-06-05 15:15:00,18.4,18.41,18.39,18.41,30800.0,16.7916,16.8008,16.7825,16.8008,30800.0
2014-06-05 15:20:00,18.41,18.41,18.39,18.39,68800.0,16.8008,16.8008,16.7825,16.7825,68800.0
2014-06-05 15:25:00,18.39,18.39,18.36,18.37,25200.0,16.7825,16.7825,16.7551,16.7643,25200.0
2014-06-05 15:30:00,18.37,18.38,18.36,18.38,48400.0,16.7643,16.7734,16.7551,16.7734,48400.0
2014-06-05 15:35:00,18.38,18.4,18.38,18.4,29200.0,16.7734,16.7916,16.7734,16.7916,29200.0
2014-06-05 15:40:00,18.4,18.4,18.39,18.4,35600.0,16.7916,16.7916,16.7825,16.7916,35600.0
2014-06-05 15:45:00,18.4,18.41,18.4,18.4,60400.0,16.7916,16.8008,16.7916,16.7916,60400.0
2014-06-05 15:50:00,18.4,18.43,18.4,18.42,115600.0,16.7916,16.819,16.7916,16.8099,115600.0
2014-06-05 15:55:00,18.42,18.43,18.4,18.41,192000.0,16.8099,16.819,16.7916,16.8008,192000.0
2014-06-06 09:30:00,18.54,18.55,18.5,18.52,80000.0,16.9194,16.9285,16.8829,16.9011,80000.0
2014-06-06 09:35:00,18.54,18.6,18.53,18.59,86400.0,16.9194,16.9741,16.9103,16.965,86400.0
2014-06-06 09:40:00,18.59,18.59,18.55,18.57,125200.0,16.965,16.965,16.9285,16.9468,125200.0
2014-06-06 09:45:00,18.59,18.59,18.55,18.58,97200.0,16.965,16.965,16.9285,16.9559,97200.0
2014-06-06 09:50:00,18.59,18.59,18.56,18.57,48000.0,16.965,16.965,16.9376,16.9468,48000.0
2014-06-06 09:55:00,18.56,18.61,18.56,18.61,58800.0,16.9376,16.9833,16.9376,16.9833,58800.0
2014-06-06 10:00:00,18.62,18.64,18.6,18.62,46400.0,16.9924,17.0107,16.9741,16.9924,46400.0
2014-06-06 10:05:00,18.62,18.64,18.61,18.64,33200.0,16.9924,17.0107,16.9833,17.0107,33200.0
2014-06-06 10:10:00,18.63,18.63,18.59,18.6,66800.0,17.0015,17.0015,16.965,16.9741,66800.0
2014-06-06 10:15:00,18.59,18.61,18.58,18.58,43600.0,16.965,16.9833,16.9559,16.9559,43600.0
2014-06-06 10:20:00,18.58,18.61,18.58,18.6,31200.0,16.9559,16.9833,16.9559,16.9741,31200.0
2014-06-06 10:25:00,18.6,18.63,18.6,18.62,54800.0,16.9741,17.0015,16.9741,16.9924,54800.0
2014-06-06 10:30:00,18.62,18.63,18.61,18.63,17600.0,16.9924,17.0015,16.9833,17.0015,17600.0
2014-06-06 10:35:00,18.63,18.63,18.61,18.62,39200.0,17.0015,17.0015,16.9833,16.9924,39200.0
2014-06-06 10:40:00,18.63,18.63,18.61,18.61,30800.0,17.0015,17.0015,16.9833,16.9833,30800.0
2014-06-06 10:45:00,18.63,18.63,18.61,18.61,56400.0,17.0015,17.0015,16.9833,16.9833,56400.0
2014-06-06 10:50:00,18.62,18.65,18.61,18.64,98000.0,16.9924,17.0198,16.9833,17.0107,98000.0
2014-06-06 10:55:00,18.64,18.64,18.63,18.64,7200.0,17.0107,17.0107,17.0015,17.0107,7200.0
2014-06-06 11:00:00,18.65,18.66,18.64,18.65,22400.0,17.0198,17.0289,17.0107,17.0198,22400.0
2014-06-06 11:05:00,18.65,18.67,18.65,18.67,16000.0,17.0198,17.038,17.0198,17.038,16000.0
2014-06-06 11:10:00,18.67,18.68,18.66,18.66,26000.0,17.038,17.0472,17.0289,17.0289,26000.0
2014-06-06 11:15:00,18.65,18.66,18.65,18.65,3600.0,17.0198,17.0289,17.0198,17.0198,3600.0
2014-06-06 11:20:00,18.65,18.65,18.62,18.63,19200.0,17.0198,17.0198,16.9924,17.0015,19200.0
2014-06-06 11:25:00,18.63,18.63,18.63,18.63,2000.0,17.0015,17.0015,17.0015,17.0015,2000.0
2014-06-06 11:30:00,18.63,18.64,18.62,18.62,34000.0,17.0015,17.0107,16.9924,16.9924,34000.0
2014-06-06 11:35:00,18.63,18.65,18.63,18.65,40400.0,17.0015,17.0198,17.0015,17.0198,40400.0
2014-06-06 11:40:00,18.65,18.65,18.63,18.64,31200.0,17.0198,17.0198,17.0015,17.0107,31200.0
2014-06-06 11:45:00,18.65,18.65,18.64,18.64,3600.0,17.0198,17.0198,17.0107,17.0107,3600.0
2014-06-06 11:50:00,18.64,18.66,18.64,18.65,4000.0,17.0107,17.0289,17.0107,17.0198,4000.0
2014-06-06 11:55:00,18.64,18.64,18.63,18.63,22000.0,17.0107,17.0107,17.0015,17.0015,22000.0
2014-06-06 12:00:00,18.64,18.64,18.64,18.64,2800.0,17.0107,17.0107,17.0107,17.0107,2800.0
2014-06-06 12:05:00,18.64,18.64,18.64,18.64,2000.0,17.0107,17.0107,17.0107,17.0107,2000.0
2014-06-06 12:10:00,18.65,18.65,18.63,18.63,2800.0,17.0198,17.0198,17.0015,17.0015,2800.0
2014-06-06 12:15:00,18.63,18.64,18.63,18.64,6800.0,17.0015,17.0107,17.0015,17.0107,6800.0
2014-06-06 12:20:00,18.64,18.64,18.63,18.64,42000.0,17.0107,17.0107,17.0015,17.0107,42000.0
2014-06-06 12:25:00,18.64,18.64,18.63,18.64,19600.0,17.0107,17.0107,17.0015,17.0107,19600.0
2014-06-06 12:30:00,18.65,18.66,18.65,18.65,14000.0,17.0198,17.0289,17.0198,17.0198,14000.0
2014-06-06 12:35:00,18.65,18.67,18.65,18.66,47200.0,17.0198,17.038,17.0198,17.0289,47200.0
2014-06-06 12:40:00,18.66,18.68,18.65,18.68,7200.0,17.0289,17.0472,17.0198,17.0472,7200.0
2014-06-06 12:45:00,18.68,18.68,18.66,18.67,4000.0,17.0472,17.0472,17.0289,17.038,4000.0
2014-06-06 12:50:00,18.67,18.67,18.67,18.67,25600.0,17.038,17.038,17.038,17.038,25600.0
2014-06-06 12:55:00,18.67,18.68,18.66,18.66,105200.0,17.038,17.0472,17.0289,17.0289,105200.0
2014-06-06 13:00:00,18.66,18.66,18.64,18.65,42800.0,17.0289,17.0289,17.0107,17.0198,42800.0
2014-06-06 13:05:00,18.65,18.65,18.64,18.65,7600.0,17.0198,17.0198,17.0107,17.0198,7600.0
2014-06-06 13:10:00,18.65,18.65,18.63,18.63,5600.0,17.0198,17.0198,17.0015,17.0015,5600.0
2014-06-06 13:15:00,18.63,18.66,18.63,18.66,14800.0,17.0015,17.0289,17.0015,17.0289,14800.0
2014-06-06 13:20:00,18.66,18.68,18.66,18.67,16000.0,17.0289,17.0472,17.0289,17.038,16000.0
2014-06-06 13:25:00,18.67,18.67,18.67,18.67,4800.0,17.038,17.038,17.038,17.038,4800.0
2014-06-06 13:30:00,18.67,18.67,18.65,18.65,37200.0,17.038,17.038,17.0198,17.0198,37200.0
2014-06-06 13:35:00,18.65,18.65,18.64,18.65,5200.0,17.0198,17.0198,17.0107,17.0198,5200.0
2014-06-06 13:40:00,18.65,18.65,18.64,18.64,12000.0,17.0198,17.0198,17.0107,17.0107,12000.0
2014-06-06 13:45:00,18.65,18.68,18.64,18.67,18800.0,17.0198,17.0472,17.0107,17.038,18800.0
2014-06-06 13:50:00,18.68,18.68,18.65,18.66,16400.0,17.0472,17.0472,17.0198,17.0289,16400.0
2014-06-06 13:55:00,18.67,18.67,18.67,18.67,400.0,17.038,17.038,17.038,17.038,400.0
2014-06-06 14:00:00,18.66,18.66,18.65,18.66,8000.0,17.0289,17.0289,17.0198,17.0289,8000.0
2014-06-06 14:05:00,18.65,18.66,18.65,18.66,6800.0,17.0198,17.0289,17.0198,17.0289,6800.0
2014-06-06 14:10:00,18.66,18.67,18.66,18.67,10000.0,17.0289,17.038,17.0289,17.038,10000.0
2014-06-06 14:15:00,18.67,18.67,18.66,18.66,4000.0,17.038,17.038,17.0289,17.0289,4000.0
2014-06-06 14:20:00,18.66,18.66,18.66,18.66,2800.0,17.0289,17.0289,17.0289,17.0289,2800.0
2014-06-06 14:25:00,18.67,18.67,18.67,18.67,2400.0,17.038,17.038,17.038,17.038,2400.0
2014-06-06 14:30:00,18.66,18.66,18.65,18.65,4800.0,17.0289,17.0289,17.0198,17.0198,4800.0
2014-06-06 14:35:00,18.65,18.66,18.65,18.65,1600.0,17.0198,17.0289,17.0198,17.0198,1600.0
2014-06-06 14:40:00,18.65,18.65,18.64,18.64,10400.0,17.0198,17.0198,17.0107,17.0107,10400.0
2014-06-06 14:45:00,18.65,18.65,18.63,18.63,28800.0,17.0198,17.0198,17.0015,17.0015,28800.0
2014-06-06 14:50:00,18.63,18.64,18.63,18.63,21200.0,17.0015,17.0107,17.0015,17.0015,21200.0
2014-06-06 14:55:00,18.63,18.64,18.63,18.64,52000.0,17.0015,17.0107,17.0015,17.0107,52000.0
2014-06-06 15:00:00,18.63,18.64,18.62,18.64,23600.0,17.0015,17.0107,16.9924,17.0107,23600.0
2014-06-06 15:05:00,18.63,18.65,18.63,18.64,40400.0,17.0015,17.0198,17.0015,17.0107,40400.0
2014-06-06 15:10:00,18.65,18.65,18.64,18.65,18400.0,17.0198,17.0198,17.0107,17.0198,18400.0
2014-06-06 15:15:00,18.65,18.66,18.64,18.66,96000.0,17.0198,17.0289,17.0107,17.0289,96000.0
2014-06-06 15:20:00,18.66,18.67,18.64,18.65,26800.0,17.0289,17.038,17.0107,17.0198,26800.0
2014-06-06 15:25:00,18.65,18.67,18.65,18.65,10800.0,17.0198,17.038,17.0198,17.0198,10800.0
2014-06-06 15:30:00,18.65,18.65,18.63,18.63,12000.0,17.0198,17.0198,17.0015,17.0015,12000.0
2014-06-06 15:35:00,18.64,18.64,18.61,18.61,52400.0,17.0107,17.0107,16.9833,16.9833,52400.0
2014-06-06 15:40:00,18.61,18.61,18.59,18.6,26000.0,16.9833,16.9833,16.965,16.9741,26000.0
2014-06-06 15:45:00,18.6,18.63,18.6,18.62,48400.0,16.9741,17.0015,16.9741,16.9924,48400.0
2014-06-06 15:50:00,18.63,18.63,18.61,18.61,25600.0,17.0015,17.0015,16.9833,16.9833,25600.0
2014-06-06 15:55:00,18.61,18.67,18.61,18.67,96800.0,16.9833,17.038,16.9833,17.038,96800.0
2014-06-09 09:30:00,18.67,18.72,18.65,18.71,72800.0,17.038,17.0837,17.0198,17.0745,72800.0
2014-06-09 09:35:00,18.71,18.73,18.68,18.72,114400.0,17.0745,17.0928,17.0472,17.0837,114400.0
2014-06-09 09:40:00,18.72,18.74,18.71,18.71,251600.0,17.0837,17.1019,17.0745,17.0745,251600.0
2014-06-09 09:45:00,18.72,18.76,18.71,18.75,336800.0,17.0837,17.1202,17.0745,17.111,336800.0
2014-06-09 09:50:00,18.75,18.77,18.74,18.75,63200.0,17.111,17.1293,17.1019,17.111,63200.0
2014-06-09 09:55:00,18.75,18.75,18.72,18.74,82400.0,17.111,17.111,17.0837,17.1019,82400.0
2014-06-09 10:00:00,18.75,18.75,18.71,18.72,74800.0,17.111,17.111,17.0745,17.0837,74800.0
2014-06-09 10:05:00,18.71,18.75,18.71,18.75,46000.0,17.0745,17.111,17.0745,17.111,46000.0
2014-06-09 10:10:00,18.73,18.75,18.72,18.72,53600.0,17.0928,17.111,17.0837,17.0837,53600.0
2014-06-09 10:15:00,18.73,18.73,18.71,18.72,24400.0,17.0928,17.0928,17.0745,17.0837,24400.0
2014-06-09 10:20:00,18.73,18.74,18.73,18.73,46000.0,17.0928,17.1019,17.0928,17.0928,46000.0
2014-06-09 10:25:00,18.73,18.75,18.73,18.75,28400.0,17.0928,17.111,17.0928,17.111,28400.0
2014-06-09 10:30:00,18.75,18.76,18.73,18.73,64400.0,17.111,17.1202,17.0928,17.0928,64400.0
2014-06-09 10:35:00,18.73,18.74,18.72,18.73,33200.0,17.0928,17.1019,17.0837,17.0928,33200.0
2014-06-09 10:40:00,18.73,18.74,18.72,18.74,55600.0,17.0928,17.1019,17.0837,17.1019,55600.0
2014-06-09 10:45:00,18.73,18.77,18.73,18.77,48000.0,17.0928,17.1293,17.0928,17.1293,48000.0
2014-06-09 10:50:00,18.77,18.78,18.76,18.78,93600.0,17.1293,17.1384,17.1202,17.1384,93600.0
2014-06-09 10:55:00,18.77,18.78,18.76,18.77,86800.0,17.1293,17.1384,17.1202,17.1293,86800.0
2014-06-09 11:00:00,18.77,18.78,18.75,18.75,96400.0,17.1293,17.1384,17.111,17.111,96400.0
2014-06-09 11:05:00,18.75,18.77,18.75,18.75,51200.0,17.111,17.1293,17.111,17.111,51200.0
2014-06-09 11:10:00,18.76,18.77,18.76,18.77,42400.0,17.1202,17.1293,17.1202,17.1293,42400.0
2014-06-09 11:15:00,18.77,18.81,18.77,18.81,61600.0,17.1293,17.1658,17.1293,17.1658,61600.0
2014-06-09 11:20:00,18.81,18.82,18.8,18.8,79200.0,17.1658,17.1749,17.1567,17.1567,79200.0
2014-06-09 11:25:00,18.8,18.82,18.8,18.82,69200.0,17.1567,17.1749,17.1567,17.1749,69200.0
2014-06-09 11:30:00,18.82,18.83,18.82,18.82,50000.0,17.1749,17.184,17.1749,17.1749,50000.0
2014-06-09 11:35:00,18.82,18.84,18.82,18.83,73600.0,17.1749,17.1932,17.1749,17.184,73600.0
2014-06-09 11:40:00,18.84,18.85,18.83,18.85,58000.0,17.1932,17.2023,17.184,17.2023,58000.0
2014-06-09 11:45:00,18.85,18.86,18.85,18.86,46800.0,17.2023,17.2114,17.2023,17.2114,46800.0
2014-06-09 11:50:00,18.86,18.87,18.86,18.86,80000.0,17.2114,17.2205,17.2114,17.2114,80000.0
2014-06-09 11:55:00,18.86,18.86,18.84,18.84,58000.0,17.2114,17.2114,17.1932,17.1932,58000.0
2014-06-09 12:00:00,18.84,18.84,18.83,18.83,44000.0,17.1932,17.1932,17.184,17.184,44000.0
2014-06-09 12:05:00,18.83,18.84,18.82,18.82,36400.0,17.184,17.1932,17.1749,17.1749,36400.0
2014-06-09 12:10:00,18.83,18.83,18.82,18.83,61200.0,17.184,17.184,17.1749,17.184,61200.0
2014-06-09 12:15:00,18.83,18.83,18.82,18.82,30400.0,17.184,17.184,17.1749,17.1749,30400.0
2014-06-09 12:20:00,18.82,18.82,18.82,18.82,20800.0,17.1749,17.1749,17.1749,17.1749,20800.0
2014-06-09 12:25:00,18.82,18.82,18.79,18.79,50400.0,17.1749,17.1749,17.1475,17.1475,50400.0
2014-06-09 12:30:00,18.79,18.8,18.79,18.8,34400.0,17.1475,17.1567,17.1475,17.1567,34400.0
2014-06-09 12:35:00,18.8,18.81,18.79,18.8,30000.0,17.1567,17.1658,17.1475,17.1567,30000.0
2014-06-09 12:40:00,18.81,18.81,18.78,18.79,48800.0,17.1658,17.1658,17.1384,17.1475,48800.0
2014-06-09 12:45:00,18.79,18.79,18.79,18.79,16800.0,17.1475,17.1475,17.1475,17.1475,16800.0
2014-06-09 12:50:00,18.79,18.79,18.79,18.79,12800.0,17.1475,17.1475,17.1475,17.1475,12800.0
2014-06-09 12:55:00,18.79,18.8,18.77,18.78,23200.0,17.1475,17.1567,17.1293,17.1384,23200.0
2014-06-09 13:00:00,18.78,18.79,18.78,18.79,20400.0,17.1384,17.1475,17.1384,17.1475,20400.0
2014-06-09 13:05:00,18.79,18.79,18.78,18.79,18400.0,17.1475,17.1475,17.1384,17.1475,18400.0
2014-06-09 13:10:00,18.79,18.79,18.78,18.78,14000.0,17.1475,17.1475,17.1384,17.1384,14000.0
2014-06-09 13:15:00,18.79,18.79,18.78,18.78,8400.0,17.1475,17.1475,17.1384,17.1384,8400.0
2014-06-09 13:20:00,18.79,18.79,18.75,18.75,61600.0,17.1475,17.1475,17.111,17.111,61600.0
2014-06-09 13:25:00,18.76,18.76,18.72,18.73,103200.0,17.1202,17.1202,17.0837,17.0928,103200.0
2014-06-09 13:30:00,18.73,18.74,18.72,18.73,74000.0,17.0928,17.1019,17.0837,17.0928,74000.0
2014-06-09 13:35:00,18.73,18.76,18.73,18.76,70400.0,17.0928,17.1202,17.0928,17.1202,70400.0
2014-06-09 13:40:00,18.76,18.76,18.74,18.75,103600.0,17.1202,17.1202,17.1019,17.111,103600.0
2014-06-09 13:45:00,18.74,18.74,18.73,18.73,72400.0,17.1019,17.1019,17.0928,17.0928,72400.0
2014-06-09 13:50:00,18.73,18.74,18.72,18.74,89600.0,17.0928,17.1019,17.0837,17.1019,89600.0
2014-06-09 13:55:00,18.73,18.75,18.73,18.74,50000.0,17.0928,17.111,17.0928,17.1019,50000.0
2014-06-09 14:00:00,18.74,18.74,18.72,18.73,110800.0,17.1019,17.1019,17.0837,17.0928,110800.0
2014-06-09 14:05:00,18.73,18.73,18.69,18.7,169200.0,17.0928,17.0928,17.0563,17.0654,169200.0
2014-06-09 14:10:00,18.69,18.69,18.62,18.63,203200.0,17.0563,17.0563,16.9924,17.0015,203200.0
2014-06-09 14:15:00,18.63,18.67,18.63,18.65,51600.0,17.0015,17.038,17.0015,17.0198,51600.0
2014-06-09 14:20:00,18.66,18.67,18.65,18.65,53600.0,17.0289,17.038,17.0198,17.0198,53600.0
2014-06-09 14:25:00,18.64,18.66,18.64,18.64,79600.0,17.0107,17.0289,17.0107,17.0107,79600.0
2014-06-09 14:30:00,18.64,18.66,18.61,18.62,62000.0,17.0107,17.0289,16.9833,16.9924,62000.0
2014-06-09 14:35:00,18.62,18.65,18.62,18.65,223200.0,16.9924,17.0198,16.9924,17.0198,223200.0
2014-06-09 14:40:00,18.64,18.69,18.64,18.68,144800.0,17.0107,17.0563,17.0107,17.0472,144800.0
2014-06-09 14:45:00,18.69,18.69,18.67,18.69,40400.0,17.0563,17.0563,17.038,17.0563,40400.0
2014-06-09 14:50:00,18.69,18.7,18.68,18.7,41600.0,17.0563,17.0654,17.0472,17.0654,41600.0
2014-06-09 14:55:00,18.7,18.71,18.69,18.7,54000.0,17.0654,17.0745,17.0563,17.0654,54000.0
2014-06-09 15:00:00,18.7,18.7,18.69,18.7,31600.0,17.0654,17.0654,17.0563,17.0654,31600.0
2014-06-09 15:05:00,18.7,18.71,18.69,18.7,46000.0,17.0654,17.0745,17.0563,17.0654,46000.0
2014-06-09 15:10:00,18.7,18.7,18.7,18.7,40000.0,17.0654,17.0654,17.0654,17.0654,40000.0
2014-06-09 15:15:00,18.7,18.72,18.69,18.72,83200.0,17.0654,17.0837,17.0563,17.0837,83200.0
2014-06-09 15:20:00,18.72,18.73,18.72,18.73,80400.0,17.0837,17.0928,17.0837,17.0928,80400.0
2014-06-09 15:25:00,18.74,18.76,18.72,18.73,200000.0,17.1019,17.1202,17.0837,17.0928,200000.0
2014-06-09 15:30:00,18.73,18.73,18.71,18.71,105600.0,17.0928,17.0928,17.0745,17.0745,105600.0
2014-06-09 15:35:00,18.71,18.71,18.69,18.69,71600.0,17.0745,17.0745,17.0563,17.0563,71600.0
2014-06-09 15:40:00,18.69,18.71,18.68,18.69,67600.0,17.0563,17.0745,17.0472,17.0563,67600.0
2014-06-09 15:45:00,18.7,18.72,18.7,18.71,74800.0,17.0654,17.0837,17.0654,17.0745,74800.0
2014-06-09 15:50:00,18.72,18.73,18.7,18.72,138800.0,17.0837,17.0928,17.0654,17.0837,138800.0
2014-06-09 15:55:00,18.72,18.73,18.7,18.73,180400.0,17.0837,17.0928,17.0654,17.0928,180400.0
2014-06-10 09:30:00,18.65,18.69,18.65,18.67,118000.0,17.0198,17.0563,17.0198,17.038,118000.0
2014-06-10 09:35:00,18.69,18.7,18.64,18.64,63600.0,17.0563,17.0654,17.0107,17.0107,63600.0
2014-06-10 09:40:00,18.65,18.67,18.61,18.62,91200.0,17.0198,17.038,16.9833,16.9924,91200.0
2014-06-10 09:45:00,18.62,18.67,18.61,18.64,64000.0,16.9924,17.038,16.9833,17.0107,64000.0
2014-06-10 09:50:00,18.65,18.69,18.65,18.68,90000.0,17.0198,17.0563,17.0198,17.0472,90000.0
2014-06-10 09:55:00,18.68,18.68,18.63,18.64,41600.0,17.0472,17.0472,17.0015,17.0107,41600.0
2014-06-10 10:00:00,18.63,18.63,18.57,18.58,91600.0,17.0015,17.0015,16.9468,16.9559,91600.0
2014-06-10 10:05:00,18.57,18.59,18.54,18.56,44800.0,16.9468,16.965,16.9194,16.9376,44800.0
2014-06-10 10:10:00,18.56,18.61,18.56,18.61,48000.0,16.9376,16.9833,16.9376,16.9833,48000.0
2014-06-10 10:15:00,18.6,18.61,18.59,18.59,34800.0,16.9741,16.9833,16.965,16.965,34800.0
2014-06-10 10:20:00,18.58,18.65,18.58,18.65,118000.0,16.9559,17.0198,16.9559,17.0198,118000.0
2014-06-10 10:25:00,18.65,18.68,18.65,18.66,80800.0,17.0198,17.0472,17.0198,17.0289,80800.0
2014-06-10 10:30:00,18.67,18.69,18.65,18.66,63600.0,17.038,17.0563,17.0198,17.0289,63600.0
2014-06-10 10:35:00,18.65,18.65,18.62,18.63,44800.0,17.0198,17.0198,16.9924,17.0015,44800.0
2014-06-10 10:40:00,18.63,18.65,18.62,18.65,32400.0,17.0015,17.0198,16.9924,17.0198,32400.0
2014-06-10 10:45:00,18.65,18.67,18.64,18.67,33200.0,17.0198,17.038,17.0107,17.038,33200.0
2014-06-10 10:50:00,18.67,18.7,18.67,18.7,127200.0,17.038,17.0654,17.038,17.0654,127200.0
2014-06-10 10:55:00,18.7,18.7,18.68,18.69,32000.0,17.0654,17.0654,17.0472,17.0563,32000.0
2014-06-10 11:00:00,18.7,18.7,18.67,18.68,34000.0,17.0654,17.0654,17.038,17.0472,34000.0
2014-06-10 11:05:00,18.67,18.7,18.67,18.7,19600.0,17.038,17.0654,17.038,17.0654,19600.0
2014-06-10 11:10:00,18.69,18.7,18.68,18.68,25600.0,17.0563,17.0654,17.0472,17.0472,25600.0
2014-06-10 11:15:00,18.68,18.69,18.66,18.67,25200.0,17.0472,17.0563,17.0289,17.038,25200.0
2014-06-10 11:20:00,18.66,18.66,18.66,18.66,22000.0,17.0289,17.0289,17.0289,17.0289,22000.0
2014-06-10 11:25:00,18.67,18.68,18.67,18.67,25600.0,17.038,17.0472,17.038,17.038,25600.0
2014-06-10 11:30:00,18.67,18.68,18.66,18.68,38000.0,17.038,17.0472,17.0289,17.0472,38000.0
2014-06-10 11:35:00,18.68,18.68,18.65,18.68,47600.0,17.0472,17.0472,17.0198,17.0472,47600.0
2014-06-10 11:40:00,18.68,18.69,18.67,18.69,37200.0,17.0472,17.0563,17.038,17.0563,37200.0
2014-06-10 11:45:00,18.68,18.68,18.67,18.67,12400.0,17.0472,17.0472,17.038,17.038,12400.0
2014-06-10 11:50:00,18.67,18.67,18.65,18.65,22400.0,17.038,17.038,17.0198,17.0198,22400.0
2014-06-10 11:55:00,18.65,18.66,18.65,18.66,18000.0,17.0198,17.0289,17.0198,17.0289,18000.0
2014-06-10 12:00:00,18.66,18.66,18.61,18.61,104400.0,17.0289,17.0289,16.9833,16.9833,104400.0
2014-06-10 12:05:00,18.61,18.62,18.6,18.61,44000.0,16.9833,16.9924,16.9741,16.9833,44000.0
2014-06-10 12:10:00,18.6,18.63,18.6,18.62,91200.0,16.9741,17.0015,16.9741,16.9924,91200.0
2014-06-10 12:15:00,18.62,18.64,18.62,18.63,59600.0,16.9924,17.0107,16.9924,17.0015,59600.0
2014-06-10 12:20:00,18.64,18.64,18.63,18.64,77600.0,17.0107,17.0107,17.0015,17.0107,77600.0
2014-06-10 12:25:00,18.64,18.66,18.63,18.66,18000.0,17.0107,17.0289,17.0015,17.0289,18000.0
2014-06-10 12:30:00,18.65,18.66,18.64,18.65,40400.0,17.0198,17.0289,17.0107,17.0198,40400.0
2014-06-10 12:35:00,18.65,18.66,18.64,18.64,23600.0,17.0198,17.0289,17.0107,17.0107,23600.0
2014-06-10 12:40:00,18.64,18.64,18.63,18.63,27600.0,17.0107,17.0107,17.0015,17.0015,27600.0
2014-06-10 12:45:00,18.63,18.64,18.62,18.63,26000.0,17.0015,17.0107,16.9924,17.0015,26000.0
2014-06-10 12:50:00,18.63,18.64,18.63,18.64,27200.0,17.0015,17.0107,17.0015,17.0107,27200.0
2014-06-10 12:55:00,18.64,18.65,18.63,18.64,17200.0,17.0107,17.0198,17.0015,17.0107,17200.0
2014-06-10 13:00:00,18.65,18.65,18.64,18.65,18800.0,17.0198,17.0198,17.0107,17.0198,18800.0
2014-06-10 13:05:00,18.64,18.65,18.63,18.65,19600.0,17.0107,17.0198,17.0015,17.0198,19600.0
2014-06-10 13:10:00,18.65,18.65,18.63,18.63,15200.0,17.0198,17.0198,17.0015,17.0015,15200.0
2014-06-10 13:15:00,18.63,18.63,18.6,18.61,180000.0,17.0015,17.0015,16.9741,16.9833,180000.0
2014-06-10 13:20:00,18.62,18.62,18.61,18.61,8000.0,16.9924,16.9924,16.9833,16.9833,8000.0
2014-06-10 13:25:00,18.62,18.63,18.61,18.63,20000.0,16.9924,17.0015,16.9833,17.0015,20000.0
2014-06-10 13:30:00,18.61,18.63,18.61,18.63,64800.0,16.9833,17.0015,16.9833,17.0015,64800.0
2014-06-10 13:35:00,18.63,18.64,18.62,18.63,28000.0,17.0015,17.0107,16.9924,17.0015,28000.0
2014-06-10 13:40:00,18.63,18.63,18.63,18.63,15600.0,17.0015,17.0015,17.0015,17.0015,15600.0
2014-06-10 13:45:00,18.63,18.65,18.63,18.65,20000.0,17.0015,17.0198,17.0015,17.0198,20000.0
2014-06-10 13:50:00,18.65,18.65,18.64,18.65,27200.0,17.0198,17.0198,17.0107,17.0198,27200.0
2014-06-10 13:55:00,18.65,18.68,18.65,18.67,40800.0,17.0198,17.0472,17.0198,17.038,40800.0
2014-06-10 14:00:00,18.68,18.68,18.66,18.68,13600.0,17.0472,17.0472,17.0289,17.0472,13600.0
2014-06-10 14:05:00,18.67,18.68,18.67,18.67,34000.0,17.038,17.0472,17.038,17.038,34000.0
2014-06-10 14:10:00,18.67,18.67,18.66,18.66,13200.0,17.038,17.038,17.0289,17.0289,13200.0
2014-06-10 14:15:00,18.67,18.68,18.66,18.68,54800.0,17.038,17.0472,17.0289,17.0472,54800.0
2014-06-10 14:20:00,18.68,18.7,18.68,18.69,34800.0,17.0472,17.0654,17.0472,17.0563,34800.0
2014-06-10 14:25:00,18.68,18.69,18.68,18.69,54800.0,17.0472,17.0563,17.0472,17.0563,54800.0
2014-06-10 14:30:00,18.69,18.69,18.67,18.68,12800.0,17.0563,17.0563,17.038,17.0472,12800.0
2014-06-10 14:35:00,18.67,18.67,18.67,18.67,12400.0,17.038,17.038,17.038,17.038,12400.0
2014-06-10 14:40:00,18.67,18.67,18.66,18.66,13600.0,17.038,17.038,17.0289,17.0289,13600.0
2014-06-10 14:45:00,18.66,18.67,18.66,18.67,13600.0,17.0289,17.038,17.0289,17.038,13600.0
2014-06-10 14:50:00,18.66,18.66,18.66,18.66,21200.0,17.0289,17.0289,17.0289,17.0289,21200.0
2014-06-10 14:55:00,18.66,18.67,18.66,18.67,19600.0,17.0289,17.038,17.0289,17.038,19600.0
2014-06-10 15:00:00,18.66,18.68,18.66,18.68,12000.0,17.0289,17.0472,17.0289,17.0472,12000.0
2014-06-10 15:05:00,18.68,18.68,18.67,18.67,24400.0,17.0472,17.0472,17.038,17.038,24400.0
2014-06-10 15:10:00,18.67,18.67,18.67,18.67,14000.0,17.038,17.038,17.038,17.038,14000.0
2014-06-10 15:15:00,18.66,18.69,18.66,18.69,28800.0,17.0289,17.0563,17.0289,17.0563,28800.0
2014-06-10 15:20:00,18.7,18.72,18.7,18.71,90000.0,17.0654,17.0837,17.0654,17.0745,90000.0
2014-06-10 15:25:00,18.71,18.71,18.7,18.7,15200.0,17.0745,17.0745,17.0654,17.0654,15200.0
2014-06-10 15:30:00,18.7,18.72,18.69,18.7,40800.0,17.0654,17.0837,17.0563,17.0654,40800.0
2014-06-10 15:35:00,18.7,18.71,18.68,18.69,36400.0,17.0654,17.0745,17.0472,17.0563,36400.0
2014-06-10 15:40:00,18.69,18.7,18.68,18.68,27200.0,17.0563,17.0654,17.0472,17.0472,27200.0
2014-06-10 15:45:00,18.68,18.69,18.68,18.68,11200.0,17.0472,17.0563,17.0472,17.0472,11200.0
2014-06-10 15:50:00,18.69,18.72,18.69,18.71,114000.0,17.0563,17.0837,17.0563,17.0745,114000.0
2014-06-10 15:55:00,18.71,18.73,18.69,18.73,159600.0,17.0745,17.0928,17.0563,17.0928,159600.0
2014-06-11 09:30:00,18.55,18.55,18.5,18.52,397200.0,16.9285,16.9285,16.8829,16.9011,397200.0
2014-06-11 09:35:00,18.54,18.57,18.53,18.57,108800.0,16.9194,16.9468,16.9103,16.9468,108800.0
2014-06-11 09:40:00,18.57,18.58,18.53,18.58,81600.0,16.9468,16.9559,16.9103,16.9559,81600.0
2014-06-11 09:45:00,18.58,18.58,18.56,18.57,68800.0,16.9559,16.9559,16.9376,16.9468,68800.0
2014-06-11 09:50:00,18.57,18.6,18.55,18.55,78400.0,16.9468,16.9741,16.9285,16.9285,78400.0
2014-06-11 09:55:00,18.54,18.55,18.53,18.55,38400.0,16.9194,16.9285,16.9103,16.9285,38400.0
2014-06-11 10:00:00,18.55,18.57,18.54,18.57,19200.0,16.9285,16.9468,16.9194,16.9468,19200.0
2014-06-11 10:05:00,18.58,18.59,18.58,18.58,35200.0,16.9559,16.965,16.9559,16.9559,35200.0
2014-06-11 10:10:00,18.58,18.59,18.55,18.56,32000.0,16.9559,16.965,16.9285,16.9376,32000.0
2014-06-11 10:15:00,18.57,18.58,18.55,18.58,20800.0,16.9468,16.9559,16.9285,16.9559,20800.0
2014-06-11 10:20:00,18.58,18.59,18.57,18.57,18400.0,16.9559,16.965,16.9468,16.9468,18400.0
2014-06-11 10:25:00,18.56,18.56,18.51,18.52,91600.0,16.9376,16.9376,16.892,16.9011,91600.0
2014-06-11 10:30:00,18.51,18.51,18.47,18.49,69600.0,16.892,16.892,16.8555,16.8738,69600.0
2014-06-11 10:35:00,18.49,18.5,18.47,18.5,31200.0,16.8738,16.8829,16.8555,16.8829,31200.0
2014-06-11 10:40:00,18.5,18.54,18.49,18.52,45200.0,16.8829,16.9194,16.8738,16.9011,45200.0
2014-06-11 10:45:00,18.52,18.52,18.5,18.51,18000.0,16.9011,16.9011,16.8829,16.892,18000.0
2014-06-11 10:50:00,18.51,18.51,18.48,18.5,30000.0,16.892,16.892,16.8646,16.8829,30000.0
2014-06-11 10:55:00,18.49,18.51,18.49,18.5,39200.0,16.8738,16.892,16.8738,16.8829,39200.0
2014-06-11 11:00:00,18.52,18.53,18.52,18.53,18400.0,16.9011,16.9103,16.9011,16.9103,18400.0
2014-06-11 11:05:00,18.53,18.54,18.52,18.53,39200.0,16.9103,16.9194,16.9011,16.9103,39200.0
2014-06-11 11:10:00,18.54,18.55,18.53,18.53,35200.0,16.9194,16.9285,16.9103,16.9103,35200.0
2014-06-11 11:15:00,18.53,18.53,18.51,18.51,23600.0,16.9103,16.9103,16.892,16.892,23600.0
2014-06-11 11:20:00,18.51,18.52,18.5,18.52,27600.0,16.892,16.9011,16.8829,16.9011,27600.0
2014-06-11 11:25:00,18.52,18.53,18.51,18.52,18800.0,16.9011,16.9103,16.892,16.9011,18800.0
2014-06-11 11:30:00,18.52,18.55,18.52,18.54,42400.0,16.9011,16.9285,16.9011,16.9194,42400.0
2014-06-11 11:35:00,18.53,18.54,18.52,18.53,14400.0,16.9103,16.9194,16.9011,16.9103,14400.0
2014-06-11 11:40:00,18.53,18.53,18.51,18.51,30400.0,16.9103,16.9103,16.892,16.892,30400.0
2014-06-11 11:45:00,18.51,18.53,18.51,18.53,19600.0,16.892,16.9103,16.892,16.9103,19600.0
2014-06-11 11:50:00,18.53,18.55,18.53,18.55,33200.0,16.9103,16.9285,16.9103,16.9285,33200.0
2014-06-11 11:55:00,18.55,18.58,18.55,18.58,77200.0,16.9285,16.9559,16.9285,16.9559,77200.0
2014-06-11 12:00:00,18.57,18.58,18.56,18.57,56800.0,16.9468,16.9559,16.9376,16.9468,56800.0
2014-06-11 12:05:00,18.57,18.58,18.57,18.58,20000.0,16.9468,16.9559,16.9468,16.9559,20000.0
2014-06-11 12:10:00,18.58,18.59,18.58,18.58,70000.0,16.9559,16.965,16.9559,16.9559,70000.0
2014-06-11 12:15:00,18.58,18.59,18.56,18.57,29600.0,16.9559,16.965,16.9376,16.9468,29600.0
2014-06-11 12:20:00,18.57,18.57,18.56,18.56,146400.0,16.9468,16.9468,16.9376,16.9376,146400.0
2014-06-11 12:25:00,18.56,18.56,18.56,18.56,99600.0,16.9376,16.9376,16.9376,16.9376,99600.0
2014-06-11 12:30:00,18.56,18.57,18.55,18.57,6800.0,16.9376,16.9468,16.9285,16.9468,6800.0
2014-06-11 12:35:00,18.57,18.58,18.57,18.57,10400.0,16.9468,16.9559,16.9468,16.9468,10400.0
2014-06-11 12:40:00,18.57,18.57,18.57,18.57,30000.0,16.9468,16.9468,16.9468,16.9468,30000.0
2014-06-11 12:45:00,18.57,18.57,18.56,18.57,18400.0,16.9468,16.9468,16.9376,16.9468,18400.0
2014-06-11 12:50:00,18.57,18.57,18.57,18.57,8800.0,16.9468,16.9468,16.9468,16.9468,8800.0
2014-06-11 12:55:00,18.57,18.58,18.57,18.58,7600.0,16.9468,16.9559,16.9468,16.9559,7600.0
2014-06-11 13:00:00,18.58,18.58,18.52,18.53,47200.0,16.9559,16.9559,16.9011,16.9103,47200.0
2014-06-11 13:05:00,18.53,18.54,18.52,18.53,110400.0,16.9103,16.9194,16.9011,16.9103,110400.0
2014-06-11 13:10:00,18.54,18.54,18.52,18.52,34400.0,16.9194,16.9194,16.9011,16.9011,34400.0
2014-06-11 13:15:00,18.52,18.54,18.52,18.54,22000.0,16.9011,16.9194,16.9011,16.9194,22000.0
2014-06-11 13:20:00,18.53,18.55,18.53,18.55,14000.0,16.9103,16.9285,16.9103,16.9285,14000.0
2014-06-11 13:25:00,18.55,18.56,18.55,18.56,6800.0,16.9285,16.9376,16.9285,16.9376,6800.0
2014-06-11 13:30:00,18.56,18.57,18.56,18.56,94400.0,16.9376,16.9468,16.9376,16.9376,94400.0
2014-06-11 13:35:00,18.57,18.57,18.55,18.55,11600.0,16.9468,16.9468,16.9285,16.9285,11600.0
2014-06-11 13:40:00,18.54,18.55,18.54,18.55,11200.0,16.9194,16.9285,16.9194,16.9285,11200.0
2014-06-11 13:45:00,18.55,18.55,18.5,18.5,55200.0,16.9285,16.9285,16.8829,16.8829,55200.0
2014-06-11 13:50:00,18.5,18.52,18.5,18.51,34000.0,16.8829,16.9011,16.8829,16.892,34000.0
2014-06-11 13:55:00,18.51,18.51,18.49,18.49,38400.0,16.892,16.892,16.8738,16.8738,38400.0
2014-06-11 14:00:00,18.48,18.49,18.47,18.47,42000.0,16.8646,16.8738,16.8555,16.8555,42000.0
2014-06-11 14:05:00,18.47,18.47,18.43,18.44,101600.0,16.8555,16.8555,16.819,16.8281,101600.0
2014-06-11 14:10:00,18.43,18.45,18.41,18.42,61200.0,16.819,16.8373,16.8008,16.8099,61200.0
2014-06-11 14:15:00,18.42,18.45,18.42,18.44,18000.0,16.8099,16.8373,16.8099,16.8281,18000.0
2014-06-11 14:20:00,18.44,18.45,18.41,18.42,46000.0,16.8281,16.8373,16.8008,16.8099,46000.0
2014-06-11 14:25:00,18.42,18.47,18.42,18.46,35600.0,16.8099,16.8555,16.8099,16.8464,35600.0
2014-06-11 14:30:00,18.46,18.47,18.46,18.46,48800.0,16.8464,16.8555,16.8464,16.8464,48800.0
2014-06-11 14:35:00,18.47,18.47,18.46,18.47,68800.0,16.8555,16.8555,16.8464,16.8555,68800.0
2014-06-11 14:40:00,18.47,18.47,18.46,18.47,63600.0,16.8555,16.8555,16.8464,16.8555,63600.0
2014-06-11 14:45:00,18.47,18.52,18.47,18.5,92000.0,16.8555,16.9011,16.8555,16.8829,92000.0
2014-06-11 14:50:00,18.5,18.5,18.48,18.49,31200.0,16.8829,16.8829,16.8646,16.8738,31200.0
2014-06-11 14:55:00,18.49,18.5,18.47,18.49,92400.0,16.8738,16.8829,16.8555,16.8738,92400.0
2014-06-11 15:00:00,18.49,18.51,18.49,18.5,69200.0,16.8738,16.892,16.8738,16.8829,69200.0
2014-06-11 15:05:00,18.5,18.5,18.5,18.5,55200.0,16.8829,16.8829,16.8829,16.8829,55200.0
2014-06-11 15:10:00,18.51,18.52,18.5,18.5,55200.0,16.892,16.9011,16.8829,16.8829,55200.0
2014-06-11 15:15:00,18.5,18.51,18.5,18.5,21200.0,16.8829,16.892,16.8829,16.8829,21200.0
2014-06-11 15:20:00,18.5,18.51,18.5,18.51,51600.0,16.8829,16.892,16.8829,16.892,51600.0
2014-06-11 15:25:00,18.51,18.55,18.5,18.54,36400.0,16.892,16.9285,16.8829,16.9194,36400.0
2014-06-11 15:30:00,18.55,18.58,18.55,18.58,130800.0,16.9285,16.9559,16.9285,16.9559,130800.0
2014-06-11 15:35:00,18.57,18.58,18.57,18.57,34000.0,16.9468,16.9559,16.9468,16.9468,34000.0
2014-06-11 15:40:00,18.58,18.59,18.58,18.58,43600.0,16.9559,16.965,16.9559,16.9559,43600.0
2014-06-11 15:45:00,18.58,18.59,18.57,18.57,70000.0,16.9559,16.965,16.9468,16.9468,70000.0
2014-06-11 15:50:00,18.58,18.58,18.55,18.55,127200.0,16.9559,16.9559,16.9285,16.9285,127200.0
2014-06-11 15:55:00,18.55,18.55,18.52,18.55,486800.0,16.9285,16.9285,16.9011,16.9285,486800.0
2014-06-12 09:30:00,18.47,18.51,18.46,18.49,173600.0,16.8555,16.892,16.8464,16.8738,173600.0
2014-06-12 09:35:00,18.49,18.49,18.42,18.43,172800.0,16.8738,16.8738,16.8099,16.819,172800.0
2014-06-12 09:40:00,18.42,18.45,18.39,18.44,67600.0,16.8099,16.8373,16.7825,16.8281,67600.0
2014-06-12 09:45:00,18.44,18.46,18.43,18.43,32800.0,16.8281,16.8464,16.819,16.819,32800.0
2014-06-12 09:50:00,18.43,18.46,18.42,18.44,129200.0,16.819,16.8464,16.8099,16.8281,129200.0
2014-06-12 09:55:00,18.43,18.44,18.4,18.43,44000.0,16.819,16.8281,16.7916,16.819,44000.0
2014-06-12 10:00:00,18.43,18.47,18.43,18.45,38000.0,16.819,16.8555,16.819,16.8373,38000.0
2014-06-12 10:05:00,18.47,18.47,18.43,18.45,42400.0,16.8555,16.8555,16.819,16.8373,42400.0
2014-06-12 10:10:00,18.45,18.45,18.42,18.43,36800.0,16.8373,16.8373,16.8099,16.819,36800.0
2014-06-12 10:15:00,18.42,18.43,18.38,18.42,100000.0,16.8099,16.819,16.7734,16.8099,100000.0
2014-06-12 10:20:00,18.42,18.43,18.42,18.42,54400.0,16.8099,16.819,16.8099,16.8099,54400.0
2014-06-12 10:25:00,18.4,18.41,18.34,18.34,341200.0,16.7916,16.8008,16.7369,16.7369,341200.0
2014-06-12 10:30:00,18.34,18.37,18.34,18.35,86400.0,16.7369,16.7643,16.7369,16.746,86400.0
2014-06-12 10:35:00,18.35,18.35,18.31,18.32,89600.0,16.746,16.746,16.7095,16.7186,89600.0
2014-06-12 10:40:00,18.32,18.32,18.28,18.3,144800.0,16.7186,16.7186,16.6821,16.7004,144800.0
2014-06-12 10:45:00,18.3,18.3,18.28,18.29,196800.0,16.7004,16.7004,16.6821,16.6912,196800.0
2014-06-12 10:50:00,18.29,18.33,18.29,18.32,186400.0,16.6912,16.7277,16.6912,16.7186,186400.0
2014-06-12 10:55:00,18.32,18.34,18.32,18.32,42800.0,16.7186,16.7369,16.7186,16.7186,42800.0
2014-06-12 11:00:00,18.32,18.35,18.3,18.35,74400.0,16.7186,16.746,16.7004,16.746,74400.0
2014-06-12 11:05:00,18.34,18.36,18.34,18.36,136000.0,16.7369,16.7551,16.7369,16.7551,136000.0
2014-06-12 11:10:00,18.36,18.39,18.36,18.39,244400.0,16.7551,16.7825,16.7551,16.7825,244400.0
2014-06-12 11:15:00,18.39,18.39,18.38,18.38,45200.0,16.7825,16.7825,16.7734,16.7734,45200.0
2014-06-12 11:20:00,18.38,18.38,18.36,18.37,48800.0,16.7734,16.7734,16.7551,16.7643,48800.0
2014-06-12 11:25:00,18.37,18.42,18.37,18.41,227600.0,16.7643,16.8099,16.7643,16.8008,227600.0
2014-06-12 11:30:00,18.41,18.41,18.39,18.4,55600.0,16.8008,16.8008,16.7825,16.7916,55600.0
2014-06-12 11:35:00,18.4,18.4,18.39,18.4,25200.0,16.7916,16.7916,16.7825,16.7916,25200.0
2014-06-12 11:40:00,18.4,18.41,18.39,18.39,19200.0,16.7916,16.8008,16.7825,16.7825,19200.0
2014-06-12 11:45:00,18.39,18.39,18.38,18.38,25200.0,16.7825,16.7825,16.7734,16.7734,25200.0
2014-06-12 11:50:00,18.38,18.38,18.35,18.36,81200.0,16.7734,16.7734,16.746,16.7551,81200.0
2014-06-12 11:55:00,18.35,18.36,18.34,18.34,40400.0,16.746,16.7551,16.7369,16.7369,40400.0
2014-06-12 12:00:00,18.34,18.35,18.31,18.33,69200.0,16.7369,16.746,16.7095,16.7277,69200.0
2014-06-12 12:05:00,18.33,18.36,18.33,18.36,86400.0,16.7277,16.7551,16.7277,16.7551,86400.0
2014-06-12 12:10:00,18.36,18.36,18.35,18.36,37600.0,16.7551,16.7551,16.746,16.7551,37600.0
2014-06-12 12:15:00,18.36,18.36,18.35,18.35,18800.0,16.7551,16.7551,16.746,16.746,18800.0
2014-06-12 12:20:00,18.35,18.38,18.35,18.38,34000.0,16.746,16.7734,16.746,16.7734,34000.0
2014-06-12 12:25:00,18.38,18.4,18.38,18.39,62800.0,16.7734,16.7916,16.7734,16.7825,62800.0
2014-06-12 12:30:00,18.39,18.39,18.38,18.38,14800.0,16.7825,16.7825,16.7734,16.7734,14800.0
2014-06-12 12:35:00,18.37,18.38,18.37,18.38,5600.0,16.7643,16.7734,16.7643,16.7734,5600.0
2014-06-12 12:40:00,18.37,18.37,18.33,18.33,72800.0,16.7643,16.7643,16.7277,16.7277,72800.0
2014-06-12 12:45:00,18.33,18.34,18.33,18.33,18800.0,16.7277,16.7369,16.7277,16.7277,18800.0
2014-06-12 12:50:00,18.33,18.33,18.27,18.27,139200.0,16.7277,16.7277,16.673,16.673,139200.0
2014-06-12 12:55:00,18.27,18.3,18.25,18.3,93600.0,16.673,16.7004,16.6547,16.7004,93600.0
2014-06-12 13:00:00,18.29,18.31,18.27,18.29,152800.0,16.6912,16.7095,16.673,16.6912,152800.0
2014-06-12 13:05:00,18.28,18.29,18.26,18.28,56400.0,16.6821,16.6912,16.6639,16.6821,56400.0
2014-06-12 13:10:00,18.28,18.3,18.26,18.27,66400.0,16.6821,16.7004,16.6639,16.673,66400.0
2014-06-12 13:15:00,18.27,18.29,18.25,18.25,130400.0,16.673,16.6912,16.6547,16.6547,130400.0
2014-06-12 13:20:00,18.25,18.27,18.23,18.24,124000.0,16.6547,16.673,16.6365,16.6456,124000.0
2014-06-12 13:25:00,18.24,18.25,18.21,18.23,152000.0,16.6456,16.6547,16.6182,16.6365,152000.0
2014-06-12 13:30:00,18.23,18.23,18.2,18.21,91200.0,16.6365,16.6365,16.6091,16.6182,91200.0
2014-06-12 13:35:00,18.2,18.21,18.18,18.2,163600.0,16.6091,16.6182,16.5909,16.6091,163600.0
2014-06-12 13:40:00,18.2,18.22,18.19,18.21,65600.0,16.6091,16.6274,16.6,16.6182,65600.0
2014-06-12 13:45:00,18.21,18.21,18.15,18.16,195200.0,16.6182,16.6182,16.5635,16.5726,195200.0
2014-06-12 13:50:00,18.16,18.16,18.11,18.11,155600.0,16.5726,16.5726,16.527,16.527,155600.0
2014-06-12 13:55:00,18.11,18.14,18.09,18.12,90000.0,16.527,16.5544,16.5087,16.5361,90000.0
2014-06-12 14:00:00,18.12,18.15,18.11,18.15,126800.0,16.5361,16.5635,16.527,16.5635,126800.0
2014-06-12 14:05:00,18.16,18.16,18.12,18.13,66800.0,16.5726,16.5726,16.5361,16.5452,66800.0
2014-06-12 14:10:00,18.13,18.15,18.12,18.15,38000.0,16.5452,16.5635,16.5361,16.5635,38000.0
2014-06-12 14:15:00,18.15,18.19,18.15,18.18,50800.0,16.5635,16.6,16.5635,16.5909,50800.0
2014-06-12 14:20:00,18.18,18.18,18.14,18.14,33600.0,16.5909,16.5909,16.5544,16.5544,33600.0
2014-06-12 14:25:00,18.15,18.16,18.14,18.15,38400.0,16.5635,16.5726,16.5544,16.5635,38400.0
2014-06-12 14:30:00,18.15,18.15,18.11,18.14,42400.0,16.5635,16.5635,16.527,16.5544,42400.0
2014-06-12 14:35:00,18.14,18.14,18.1,18.12,37200.0,16.5544,16.5544,16.5179,16.5361,37200.0
2014-06-12 14:40:00,18.12,18.15,18.12,18.15,20000.0,16.5361,16.5635,16.5361,16.5635,20000.0
2014-06-12 14:45:00,18.15,18.16,18.15,18.16,42800.0,16.5635,16.5726,16.5635,16.5726,42800.0
2014-06-12 14:50:00,18.16,18.16,18.13,18.14,50800.0,16.5726,16.5726,16.5452,16.5544,50800.0
2014-06-12 14:55:00,18.14,18.14,18.11,18.13,18000.0,16.5544,16.5544,16.527,16.5452,18000.0
2014-06-12 15:00:00,18.12,18.13,18.1,18.11,50000.0,16.5361,16.5452,16.5179,16.527,50000.0
2014-06-12 15:05:00,18.1,18.11,18.09,18.09,46800.0,16.5179,16.527,16.5087,16.5087,46800.0
2014-06-12 15:10:00,18.09,18.1,18.05,18.09,364400.0,16.5087,16.5179,16.4722,16.5087,364400.0
2014-06-12 15:15:00,18.08,18.12,18.08,18.12,125600.0,16.4996,16.5361,16.4996,16.5361,125600.0
2014-06-12 15:20:00,18.11,18.17,18.11,18.14,86400.0,16.527,16.5817,16.527,16.5544,86400.0
2014-06-12 15:25:00,18.14,18.14,18.1,18.1,31200.0,16.5544,16.5544,16.5179,16.5179,31200.0
2014-06-12 15:30:00,18.1,18.11,18.08,18.1,35600.0,16.5179,16.527,16.4996,16.5179,35600.0
2014-06-12 15:35:00,18.1,18.1,18.02,18.03,161200.0,16.5179,16.5179,16.4448,16.454,161200.0
2014-06-12 15:40:00,18.03,18.09,18.03,18.09,141200.0,16.454,16.5087,16.454,16.5087,141200.0
2014-06-12 15:45:00,18.1,18.15,18.1,18.12,363600.0,16.5179,16.5635,16.5179,16.5361,363600.0
2014-06-12 15:50:00,18.12,18.16,18.12,18.16,109600.0,16.5361,16.5726,16.5361,16.5726,109600.0
2014-06-12 15:55:00,18.16,18.18,18.14,18.15,283600.0,16.5726,16.5909,16.5544,16.5635,283600.0
2014-06-13 09:30:00,18.25,18.26,18.21,18.21,325200.0,16.6547,16.6639,16.6182,16.6182,325200.0
2014-06-13 09:35:00,18.23,18.24,18.17,18.17,259600.0,16.6365,16.6456,16.5817,16.5817,259600.0
2014-06-13 09:40:00,18.18,18.19,18.17,18.19,132800.0,16.5909,16.6,16.5817,16.6,132800.0
2014-06-13 09:45:00,18.19,18.21,18.15,18.16,125200.0,16.6,16.6182,16.5635,16.5726,125200.0
2014-06-13 09:50:00,18.16,18.2,18.16,18.19,44800.0,16.5726,16.6091,16.5726,16.6,44800.0
2014-06-13 09:55:00,18.18,18.19,18.12,18.16,114800.0,16.5909,16.6,16.5361,16.5726,114800.0
2014-06-13 10:00:00,18.16,18.16,18.1,18.1,48400.0,16.5726,16.5726,16.5179,16.5179,48400.0
2014-06-13 10:05:00,18.12,18.12,18.08,18.1,102000.0,16.5361,16.5361,16.4996,16.5179,102000.0
2014-06-13 10:10:00,18.1,18.14,18.09,18.11,57600.0,16.5179,16.5544,16.5087,16.527,57600.0
2014-06-13 10:15:00,18.11,18.23,18.11,18.22,121600.0,16.527,16.6365,16.527,16.6274,121600.0
2014-06-13 10:20:00,18.22,18.27,18.21,18.25,347600.0,16.6274,16.673,16.6182,16.6547,347600.0
2014-06-13 10:25:00,18.26,18.28,18.25,18.26,66400.0,16.6639,16.6821,16.6547,16.6639,66400.0
2014-06-13 10:30:00,18.26,18.35,18.26,18.35,71600.0,16.6639,16.746,16.6639,16.746,71600.0
2014-06-13 10:35:00,18.34,18.34,18.31,18.33,76400.0,16.7369,16.7369,16.7095,16.7277,76400.0
2014-06-13 10:40:00,18.32,18.34,18.31,18.32,36000.0,16.7186,16.7369,16.7095,16.7186,36000.0
2014-06-13 10:45:00,18.32,18.32,18.28,18.29,60800.0,16.7186,16.7186,16.6821,16.6912,60800.0
2014-06-13 10:50:00,18.29,18.32,18.29,18.3,73600.0,16.6912,16.7186,16.6912,16.7004,73600.0
2014-06-13 10:55:00,18.31,18.33,18.31,18.33,24000.0,16.7095,16.7277,16.7095,16.7277,24000.0
2014-06-13 11:00:00,18.33,18.34,18.32,18.34,34400.0,16.7277,16.7369,16.7186,16.7369,34400.0
2014-06-13 11:05:00,18.35,18.36,18.34,18.35,48800.0,16.746,16.7551,16.7369,16.746,48800.0
2014-06-13 11:10:00,18.35,18.36,18.31,18.32,58400.0,16.746,16.7551,16.7095,16.7186,58400.0
2014-06-13 11:15:00,18.32,18.32,18.31,18.31,19600.0,16.7186,16.7186,16.7095,16.7095,19600.0
2014-06-13 11:20:00,18.31,18.31,18.3,18.3,26400.0,16.7095,16.7095,16.7004,16.7004,26400.0
2014-06-13 11:25:00,18.3,18.3,18.29,18.3,13200.0,16.7004,16.7004,16.6912,16.7004,13200.0
2014-06-13 11:30:00,18.3,18.3,18.25,18.25,37600.0,16.7004,16.7004,16.6547,16.6547,37600.0
2014-06-13 11:35:00,18.25,18.27,18.25,18.26,23200.0,16.6547,16.673,16.6547,16.6639,23200.0
2014-06-13 11:40:00,18.25,18.25,18.24,18.25,16400.0,16.6547,16.6547,16.6456,16.6547,16400.0
2014-06-13 11:45:00,18.24,18.24,18.23,18.23,17200.0,16.6456,16.6456,16.6365,16.6365,17200.0
2014-06-13 11:50:00,18.24,18.26,18.24,18.25,31200.0,16.6456,16.6639,16.6456,16.6547,31200.0
2014-06-13 11:55:00,18.25,18.25,18.25,18.25,5200.0,16.6547,16.6547,16.6547,16.6547,5200.0
2014-06-13 12:00:00,18.25,18.27,18.25,18.26,18000.0,16.6547,16.673,16.6547,16.6639,18000.0
2014-06-13 12:05:00,18.28,18.3,18.28,18.28,10400.0,16.6821,16.7004,16.6821,16.6821,10400.0
2014-06-13 12:10:00,18.27,18.28,18.27,18.28,3200.0,16.673,16.6821,16.673,16.6821,3200.0
2014-06-13 12:15:00,18.27,18.29,18.27,18.29,11200.0,16.673,16.6912,16.673,16.6912,11200.0
2014-06-13 12:20:00,18.3,18.31,18.3,18.3,5600.0,16.7004,16.7095,16.7004,16.7004,5600.0
2014-06-13 12:25:00,18.31,18.31,18.29,18.29,8800.0,16.7095,16.7095,16.6912,16.6912,8800.0
2014-06-13 12:30:00,18.29,18.29,18.28,18.28,2800.0,16.6912,16.6912,16.6821,16.6821,2800.0
2014-06-13 12:35:00,18.27,18.27,18.25,18.25,16000.0,16.673,16.673,16.6547,16.6547,16000.0
2014-06-13 12:40:00,18.24,18.24,18.23,18.24,19200.0,16.6456,16.6456,16.6365,16.6456,19200.0
2014-06-13 12:45:00,18.24,18.26,18.24,18.24,44000.0,16.6456,16.6639,16.6456,16.6456,44000.0
2014-06-13 12:50:00,18.25,18.25,18.25,18.25,10800.0,16.6547,16.6547,16.6547,16.6547,10800.0
2014-06-13 12:55:00,18.25,18.26,18.25,18.25,14800.0,16.6547,16.6639,16.6547,16.6547,14800.0
2014-06-13 13:00:00,18.25,18.28,18.25,18.27,8400.0,16.6547,16.6821,16.6547,16.673,8400.0
2014-06-13 13:05:00,18.27,18.27,18.24,18.24,6400.0,16.673,16.673,16.6456,16.6456,6400.0
2014-06-13 13:10:00,18.24,18.24,18.21,18.22,41600.0,16.6456,16.6456,16.6182,16.6274,41600.0
2014-06-13 13:15:00,18.23,18.23,18.22,18.23,4400.0,16.6365,16.6365,16.6274,16.6365,4400.0
2014-06-13 13:20:00,18.24,18.24,18.23,18.23,4800.0,16.6456,16.6456,16.6365,16.6365,4800.0
2014-06-13 13:25:00,18.22,18.24,18.22,18.24,5600.0,16.6274,16.6456,16.6274,16.6456,5600.0
2014-06-13 13:30:00,18.25,18.25,18.23,18.23,27200.0,16.6547,16.6547,16.6365,16.6365,27200.0
2014-06-13 13:35:00,18.23,18.23,18.23,18.23,400.0,16.6365,16.6365,16.6365,16.6365,400.0
2014-06-13 13:40:00,18.23,18.25,18.23,18.25,13200.0,16.6365,16.6547,16.6365,16.6547,13200.0
2014-06-13 13:45:00,18.25,18.26,18.24,18.25,49200.0,16.6547,16.6639,16.6456,16.6547,49200.0
2014-06-13 13:50:00,18.25,18.28,18.25,18.28,16800.0,16.6547,16.6821,16.6547,16.6821,16800.0
2014-06-13 13:55:00,18.28,18.28,18.26,18.28,28000.0,16.6821,16.6821,16.6639,16.6821,28000.0
2014-06-13 14:00:00,18.27,18.27,18.27,18.27,4400.0,16.673,16.673,16.673,16.673,4400.0
2014-06-13 14:05:00,18.27,18.28,18.27,18.28,16000.0,16.673,16.6821,16.673,16.6821,16000.0
2014-06-13 14:10:00,18.28,18.28,18.27,18.28,22000.0,16.6821,16.6821,16.673,16.6821,22000.0
2014-06-13 14:15:00,18.29,18.32,18.29,18.31,21200.0,16.6912,16.7186,16.6912,16.7095,21200.0
2014-06-13 14:20:00,18.31,18.31,18.3,18.3,7200.0,16.7095,16.7095,16.7004,16.7004,7200.0
2014-06-13 14:25:00,18.3,18.3,18.29,18.3,25200.0,16.7004,16.7004,16.6912,16.7004,25200.0
2014-06-13 14:30:00,18.3,18.31,18.27,18.28,26800.0,16.7004,16.7095,16.673,16.6821,26800.0
2014-06-13 14:35:00,18.28,18.28,18.28,18.28,14800.0,16.6821,16.6821,16.6821,16.6821,14800.0
2014-06-13 14:40:00,18.28,18.29,18.28,18.29,6400.0,16.6821,16.6912,16.6821,16.6912,6400.0
2014-06-13 14:45:00,18.29,18.3,18.29,18.3,7200.0,16.6912,16.7004,16.6912,16.7004,7200.0
2014-06-13 14:50:00,18.3,18.3,18.29,18.29,2000.0,16.7004,16.7004,16.6912,16.6912,2000.0
2014-06-13 14:55:00,18.3,18.3,18.29,18.29,14400.0,16.7004,16.7004,16.6912,16.6912,14400.0
2014-06-13 15:00:00,18.29,18.31,18.29,18.3,26800.0,16.6912,16.7095,16.6912,16.7004,26800.0
2014-06-13 15:05:00,18.3,18.36,18.3,18.36,52400.0,16.7004,16.7551,16.7004,16.7551,52400.0
2014-06-13 15:10:00,18.36,18.36,18.33,18.34,30000.0,16.7551,16.7551,16.7277,16.7369,30000.0
2014-06-13 15:15:00,18.33,18.34,18.29,18.3,60800.0,16.7277,16.7369,16.6912,16.7004,60800.0
2014-06-13 15:20:00,18.29,18.29,18.24,18.24,21200.0,16.6912,16.6912,16.6456,16.6456,21200.0
2014-06-13 15:25:00,18.24,18.25,18.21,18.21,86000.0,16.6456,16.6547,16.6182,16.6182,86000.0
2014-06-13 15:30:00,18.21,18.21,18.18,18.2,33200.0,16.6182,16.6182,16.5909,16.6091,33200.0
2014-06-13 15:35:00,18.2,18.26,18.2,18.25,64000.0,16.6091,16.6639,16.6091,16.6547,64000.0
2014-06-13 15:40:00,18.25,18.25,18.21,18.21,90400.0,16.6547,16.6547,16.6182,16.6182,90400.0
2014-06-13 15:45:00,18.2,18.23,18.18,18.22,70400.0,16.6091,16.6365,16.5909,16.6274,70400.0
2014-06-13 15:50:00,18.23,18.27,18.23,18.25,139600.0,16.6365,16.673,16.6365,16.6547,139600.0
2014-06-13 15:55:00,18.25,18.31,18.25,18.31,87200.0,16.6547,16.7095,16.6547,16.7095,87200.0
2014-06-16 09:30:00,18.22,18.25,18.19,18.21,684800.0,16.6274,16.6547,16.6,16.6182,684800.0
2014-06-16 09:35:00,18.24,18.34,18.24,18.33,151600.0,16.6456,16.7369,16.6456,16.7277,151600.0
2014-06-16 09:40:00,18.36,18.36,18.33,18.36,96400.0,16.7551,16.7551,16.7277,16.7551,96400.0
2014-06-16 09:45:00,18.36,18.38,18.36,18.38,311600.0,16.7551,16.7734,16.7551,16.7734,311600.0
2014-06-16 09:50:00,18.38,18.39,18.36,18.37,60800.0,16.7734,16.7825,16.7551,16.7643,60800.0
2014-06-16 09:55:00,18.38,18.39,18.35,18.36,48400.0,16.7734,16.7825,16.746,16.7551,48400.0
2014-06-16 10:00:00,18.35,18.42,18.34,18.42,167600.0,16.746,16.8099,16.7369,16.8099,167600.0
2014-06-16 10:05:00,18.43,18.44,18.41,18.41,90400.0,16.819,16.8281,16.8008,16.8008,90400.0
2014-06-16 10:10:00,18.42,18.45,18.42,18.45,28400.0,16.8099,16.8373,16.8099,16.8373,28400.0
2014-06-16 10:15:00,18.45,18.46,18.44,18.44,62000.0,16.8373,16.8464,16.8281,16.8281,62000.0
2014-06-16 10:20:00,18.45,18.46,18.44,18.44,50400.0,16.8373,16.8464,16.8281,16.8281,50400.0
2014-06-16 10:25:00,18.45,18.46,18.42,18.43,58000.0,16.8373,16.8464,16.8099,16.819,58000.0
2014-06-16 10:30:00,18.42,18.45,18.42,18.43,25200.0,16.8099,16.8373,16.8099,16.819,25200.0
2014-06-16 10:35:00,18.43,18.43,18.41,18.42,25200.0,16.819,16.819,16.8008,16.8099,25200.0
2014-06-16 10:40:00,18.41,18.42,18.4,18.42,52000.0,16.8008,16.8099,16.7916,16.8099,52000.0
2014-06-16 10:45:00,18.42,18.43,18.41,18.41,22000.0,16.8099,16.819,16.8008,16.8008,22000.0
2014-06-16 10:50:00,18.4,18.41,18.39,18.41,16000.0,16.7916,16.8008,16.7825,16.8008,16000.0
2014-06-16 10:55:00,18.41,18.42,18.39,18.41,19600.0,16.8008,16.8099,16.7825,16.8008,19600.0
2014-06-16 11:00:00,18.4,18.41,18.38,18.38,53200.0,16.7916,16.8008,16.7734,16.7734,53200.0
2014-06-16 11:05:00,18.38,18.38,18.28,18.3,93600.0,16.7734,16.7734,16.6821,16.7004,93600.0
2014-06-16 11:10:00,18.29,18.3,18.28,18.3,40800.0,16.6912,16.7004,16.6821,16.7004,40800.0
2014-06-16 11:15:00,18.29,18.29,18.25,18.25,45200.0,16.6912,16.6912,16.6547,16.6547,45200.0
2014-06-16 11:20:00,18.25,18.28,18.24,18.28,42400.0,16.6547,16.6821,16.6456,16.6821,42400.0
2014-06-16 11:25:00,18.28,18.28,18.25,18.25,24400.0,16.6821,16.6821,16.6547,16.6547,24400.0
2014-06-16 11:30:00,18.25,18.25,18.18,18.19,122800.0,16.6547,16.6547,16.5909,16.6,122800.0
2014-06-16 11:35:00,18.19,18.2,18.17,18.19,31200.0,16.6,16.6091,16.5817,16.6,31200.0
2014-06-16 11:40:00,18.18,18.23,18.18,18.22,42400.0,16.5909,16.6365,16.5909,16.6274,42400.0
2014-06-16 11:45:00,18.21,18.23,18.21,18.22,39200.0,16.6182,16.6365,16.6182,16.6274,39200.0
2014-06-16 11:50:00,18.21,18.22,18.19,18.21,12800.0,16.6182,16.6274,16.6,16.6182,12800.0
2014-06-16 11:55:00,18.21,18.23,18.21,18.22,15200.0,16.6182,16.6365,16.6182,16.6274,15200.0
2014-06-16 12:00:00,18.23,18.23,18.22,18.23,20800.0,16.6365,16.6365,16.6274,16.6365,20800.0
2014-06-16 12:05:00,18.23,18.25,18.22,18.25,25600.0,16.6365,16.6547,16.6274,16.6547,25600.0
2014-06-16 12:10:00,18.26,18.3,18.26,18.29,82400.0,16.6639,16.7004,16.6639,16.6912,82400.0
2014-06-16 12:15:00,18.29,18.31,18.29,18.29,23600.0,16.6912,16.7095,16.6912,16.6912,23600.0
2014-06-16 12:20:00,18.29,18.33,18.29,18.32,14000.0,16.6912,16.7277,16.6912,16.7186,14000.0
2014-06-16 12:25:00,18.33,18.33,18.32,18.32,20400.0,16.7277,16.7277,16.7186,16.7186,20400.0
2014-06-16 12:30:00,18.32,18.32,18.3,18.3,17600.0,16.7186,16.7186,16.7004,16.7004,17600.0
2014-06-16 12:35:00,18.29,18.3,18.29,18.29,9200.0,16.6912,16.7004,16.6912,16.6912,9200.0
2014-06-16 12:40:00,18.29,18.3,18.29,18.3,7200.0,16.6912,16.7004,16.6912,16.7004,7200.0
2014-06-16 12:45:00,18.29,18.29,18.27,18.28,26000.0,16.6912,16.6912,16.673,16.6821,26000.0
2014-06-16 12:50:00,18.29,18.33,18.29,18.32,10400.0,16.6912,16.7277,16.6912,16.7186,10400.0
2014-06-16 12:55:00,18.32,18.34,18.32,18.33,18000.0,16.7186,16.7369,16.7186,16.7277,18000.0
2014-06-16 13:00:00,18.32,18.36,18.31,18.36,31200.0,16.7186,16.7551,16.7095,16.7551,31200.0
2014-06-16 13:05:00,18.35,18.4,18.35,18.39,69600.0,16.746,16.7916,16.746,16.7825,69600.0
2014-06-16 13:10:00,18.39,18.39,18.38,18.39,41200.0,16.7825,16.7825,16.7734,16.7825,41200.0
2014-06-16 13:15:00,18.39,18.39,18.38,18.38,31200.0,16.7825,16.7825,16.7734,16.7734,31200.0
2014-06-16 13:20:00,18.38,18.39,18.38,18.38,38000.0,16.7734,16.7825,16.7734,16.7734,38000.0
2014-06-16 13:25:00,18.38,18.4,18.38,18.39,50400.0,16.7734,16.7916,16.7734,16.7825,50400.0
2014-06-16 13:30:00,18.39,18.41,18.39,18.41,32400.0,16.7825,16.8008,16.7825,16.8008,32400.0
2014-06-16 13:35:00,18.41,18.42,18.39,18.39,23200.0,16.8008,16.8099,16.7825,16.7825,23200.0
2014-06-16 13:40:00,18.39,18.4,18.39,18.39,12400.0,16.7825,16.7916,16.7825,16.7825,12400.0
2014-06-16 13:45:00,18.38,18.39,18.37,18.37,6800.0,16.7734,16.7825,16.7643,16.7643,6800.0
2014-06-16 13:50:00,18.38,18.38,18.34,18.34,14000.0,16.7734,16.7734,16.7369,16.7369,14000.0
2014-06-16 13:55:00,18.34,18.34,18.33,18.34,31600.0,16.7369,16.7369,16.7277,16.7369,31600.0
2014-06-16 14:00:00,18.35,18.37,18.34,18.37,27600.0,16.746,16.7643,16.7369,16.7643,27600.0
2014-06-16 14:05:00,18.36,18.36,18.35,18.35,24800.0,16.7551,16.7551,16.746,16.746,24800.0
2014-06-16 14:10:00,18.36,18.36,18.34,18.36,14800.0,16.7551,16.7551,16.7369,16.7551,14800.0
2014-06-16 14:15:00,18.36,18.36,18.33,18.33,30400.0,16.7551,16.7551,16.7277,16.7277,30400.0
2014-06-16 14:20:00,18.33,18.38,18.33,18.36,32400.0,16.7277,16.7734,16.7277,16.7551,32400.0
2014-06-16 14:25:00,18.37,18.37,18.35,18.36,26400.0,16.7643,16.7643,16.746,16.7551,26400.0
2014-06-16 14:30:00,18.37,18.38,18.35,18.36,42800.0,16.7643,16.7734,16.746,16.7551,42800.0
2014-06-16 14:35:00,18.36,18.38,18.36,18.36,22000.0,16.7551,16.7734,16.7551,16.7551,22000.0
2014-06-16 14:40:00,18.36,18.36,18.35,18.36,21600.0,16.7551,16.7551,16.746,16.7551,21600.0
2014-06-16 14:45:00,18.36,18.38,18.36,18.38,20000.0,16.7551,16.7734,16.7551,16.7734,20000.0
2014-06-16 14:50:00,18.38,18.38,18.35,18.35,21600.0,16.7734,16.7734,16.746,16.746,21600.0
2014-06-16 14:55:00,18.35,18.35,18.32,18.32,76400.0,16.746,16.746,16.7186,16.7186,76400.0
2014-06-16 15:00:00,18.31,18.31,18.29,18.29,73600.0,16.7095,16.7095,16.6912,16.6912,73600.0
2014-06-16 15:05:00,18.3,18.32,18.3,18.32,33200.0,16.7004,16.7186,16.7004,16.7186,33200.0
2014-06-16 15:10:00,18.31,18.32,18.29,18.29,56000.0,16.7095,16.7186,16.6912,16.6912,56000.0
2014-06-16 15:15:00,18.29,18.29,18.26,18.29,132800.0,16.6912,16.6912,16.6639,16.6912,132800.0
2014-06-16 15:20:00,18.28,18.31,18.28,18.29,33200.0,16.6821,16.7095,16.6821,16.6912,33200.0
2014-06-16 15:25:00,18.29,18.31,18.29,18.3,21200.0,16.6912,16.7095,16.6912,16.7004,21200.0
2014-06-16 15:30:00,18.3,18.32,18.3,18.31,35200.0,16.7004,16.7186,16.7004,16.7095,35200.0
2014-06-16 15:35:00,18.31,18.34,18.31,18.34,40800.0,16.7095,16.7369,16.7095,16.7369,40800.0
2014-06-16 15:40:00,18.34,18.34,18.32,18.33,33600.0,16.7369,16.7369,16.7186,16.7277,33600.0
2014-06-16 15:45:00,18.33,18.34,18.32,18.32,71600.0,16.7277,16.7369,16.7186,16.7186,71600.0
2014-06-16 15:50:00,18.32,18.36,18.32,18.36,132400.0,16.7186,16.7551,16.7186,16.7551,132400.0
2014-06-16 15:55:00,18.36,18.37,18.34,18.36,424400.0,16.7551,16.7643,16.7369,16.7551,424400.0
2014-06-17 09:30:00,18.27,18.29,18.21,18.28,114800.0,16.673,16.6912,16.6182,16.6821,114800.0
2014-06-17 09:35:00,18.28,18.29,18.23,18.24,138400.0,16.6821,16.6912,16.6365,16.6456,138400.0
2014-06-17 09:40:00,18.25,18.32,18.25,18.32,96400.0,16.6547,16.7186,16.6547,16.7186,96400.0
2014-06-17 09:45:00,18.32,18.36,18.31,18.33,130800.0,16.7186,16.7551,16.7095,16.7277,130800.0
2014-06-17 09:50:00,18.34,18.36,18.32,18.36,96000.0,16.7369,16.7551,16.7186,16.7551,96000.0
2014-06-17 09:55:00,18.38,18.39,18.36,18.37,54000.0,16.7734,16.7825,16.7551,16.7643,54000.0
2014-06-17 10:00:00,18.39,18.4,18.38,18.38,25600.0,16.7825,16.7916,16.7734,16.7734,25600.0
2014-06-17 10:05:00,18.4,18.47,18.39,18.46,58400.0,16.7916,16.8555,16.7825,16.8464,58400.0
2014-06-17 10:10:00,18.46,18.47,18.43,18.44,96400.0,16.8464,16.8555,16.819,16.8281,96400.0
2014-06-17 10:15:00,18.44,18.45,18.43,18.44,40000.0,16.8281,16.8373,16.819,16.8281,40000.0
2014-06-17 10:20:00,18.44,18.46,18.44,18.45,57600.0,16.8281,16.8464,16.8281,16.8373,57600.0
2014-06-17 10:25:00,18.45,18.45,18.43,18.44,52800.0,16.8373,16.8373,16.819,16.8281,52800.0
2014-06-17 10:30:00,18.44,18.45,18.38,18.38,144000.0,16.8281,16.8373,16.7734,16.7734,144000.0
2014-06-17 10:35:00,18.39,18.41,18.39,18.4,37200.0,16.7825,16.8008,16.7825,16.7916,37200.0
2014-06-17 10:40:00,18.4,18.41,18.37,18.38,61200.0,16.7916,16.8008,16.7643,16.7734,61200.0
2014-06-17 10:45:00,18.38,18.38,18.32,18.32,110000.0,16.7734,16.7734,16.7186,16.7186,110000.0
2014-06-17 10:50:00,18.31,18.33,18.28,18.32,209200.0,16.7095,16.7277,16.6821,16.7186,209200.0
2014-06-17 10:55:00,18.31,18.34,18.3,18.34,38400.0,16.7095,16.7369,16.7004,16.7369,38400.0
2014-06-17 11:00:00,18.34,18.35,18.33,18.34,30800.0,16.7369,16.746,16.7277,16.7369,30800.0
2014-06-17 11:05:00,18.33,18.34,18.28,18.29,62000.0,16.7277,16.7369,16.6821,16.6912,62000.0
2014-06-17 11:10:00,18.29,18.32,18.28,18.3,67600.0,16.6912,16.7186,16.6821,16.7004,67600.0
2014-06-17 11:15:00,18.3,18.34,18.3,18.33,46400.0,16.7004,16.7369,16.7004,16.7277,46400.0
2014-06-17 11:20:00,18.33,18.35,18.33,18.34,80800.0,16.7277,16.746,16.7277,16.7369,80800.0
2014-06-17 11:25:00,18.34,18.36,18.33,18.35,50400.0,16.7369,16.7551,16.7277,16.746,50400.0
2014-06-17 11:30:00,18.36,18.38,18.36,18.38,76000.0,16.7551,16.7734,16.7551,16.7734,76000.0
2014-06-17 11:35:00,18.38,18.4,18.38,18.39,78800.0,16.7734,16.7916,16.7734,16.7825,78800.0
2014-06-17 11:40:00,18.39,18.4,18.36,18.37,59200.0,16.7825,16.7916,16.7551,16.7643,59200.0
2014-06-17 11:45:00,18.37,18.4,18.37,18.4,29200.0,16.7643,16.7916,16.7643,16.7916,29200.0
2014-06-17 11:50:00,18.4,18.41,18.4,18.41,76800.0,16.7916,16.8008,16.7916,16.8008,76800.0
2014-06-17 11:55:00,18.41,18.43,18.41,18.43,56800.0,16.8008,16.819,16.8008,16.819,56800.0
2014-06-17 12:00:00,18.42,18.43,18.41,18.42,28400.0,16.8099,16.819,16.8008,16.8099,28400.0
2014-06-17 12:05:00,18.42,18.42,18.41,18.42,32800.0,16.8099,16.8099,16.8008,16.8099,32800.0
2014-06-17 12:10:00,18.42,18.43,18.42,18.43,38000.0,16.8099,16.819,16.8099,16.819,38000.0
2014-06-17 12:15:00,18.43,18.44,18.42,18.42,32000.0,16.819,16.8281,16.8099,16.8099,32000.0
2014-06-17 12:20:00,18.43,18.45,18.43,18.44,38000.0,16.819,16.8373,16.819,16.8281,38000.0
2014-06-17 12:25:00,18.44,18.45,18.43,18.43,48400.0,16.8281,16.8373,16.819,16.819,48400.0
2014-06-17 12:30:00,18.43,18.45,18.43,18.45,66000.0,16.819,16.8373,16.819,16.8373,66000.0
2014-06-17 12:35:00,18.45,18.46,18.44,18.46,38000.0,16.8373,16.8464,16.8281,16.8464,38000.0
2014-06-17 12:40:00,18.46,18.49,18.46,18.48,94000.0,16.8464,16.8738,16.8464,16.8646,94000.0
2014-06-17 12:45:00,18.49,18.49,18.48,18.49,70800.0,16.8738,16.8738,16.8646,16.8738,70800.0
2014-06-17 12:50:00,18.49,18.5,18.49,18.5,74800.0,16.8738,16.8829,16.8738,16.8829,74800.0
2014-06-17 12:55:00,18.5,18.5,18.47,18.48,13600.0,16.8829,16.8829,16.8555,16.8646,13600.0
2014-06-17 13:00:00,18.49,18.49,18.45,18.45,27600.0,16.8738,16.8738,16.8373,16.8373,27600.0
2014-06-17 13:05:00,18.45,18.45,18.43,18.45,22800.0,16.8373,16.8373,16.819,16.8373,22800.0
2014-06-17 13:10:00,18.45,18.46,18.44,18.45,18800.0,16.8373,16.8464,16.8281,16.8373,18800.0
2014-06-17 13:15:00,18.45,18.46,18.45,18.46,11600.0,16.8373,16.8464,16.8373,16.8464,11600.0
2014-06-17 13:20:00,18.46,18.46,18.45,18.45,20400.0,16.8464,16.8464,16.8373,16.8373,20400.0
2014-06-17 13:25:00,18.44,18.44,18.43,18.43,89200.0,16.8281,16.8281,16.819,16.819,89200.0
2014-06-17 13:30:00,18.43,18.48,18.43,18.47,36400.0,16.819,16.8646,16.819,16.8555,36400.0
2014-06-17 13:35:00,18.47,18.48,18.45,18.47,46000.0,16.8555,16.8646,16.8373,16.8555,46000.0
2014-06-17 13:40:00,18.48,18.5,18.48,18.5,75200.0,16.8646,16.8829,16.8646,16.8829,75200.0
2014-06-17 13:45:00,18.5,18.53,18.48,18.49,194800.0,16.8829,16.9103,16.8646,16.8738,194800.0
2014-06-17 13:50:00,18.49,18.5,18.48,18.49,65600.0,16.8738,16.8829,16.8646,16.8738,65600.0
2014-06-17 13:55:00,18.5,18.52,18.5,18.51,60800.0,16.8829,16.9011,16.8829,16.892,60800.0
2014-06-17 14:00:00,18.5,18.5,18.46,18.46,134400.0,16.8829,16.8829,16.8464,16.8464,134400.0
2014-06-17 14:05:00,18.46,18.48,18.46,18.48,50800.0,16.8464,16.8646,16.8464,16.8646,50800.0
2014-06-17 14:10:00,18.47,18.49,18.47,18.49,90000.0,16.8555,16.8738,16.8555,16.8738,90000.0
2014-06-17 14:15:00,18.49,18.5,18.49,18.5,52000.0,16.8738,16.8829,16.8738,16.8829,52000.0
2014-06-17 14:20:00,18.5,18.54,18.5,18.52,138000.0,16.8829,16.9194,16.8829,16.9011,138000.0
2014-06-17 14:25:00,18.52,18.53,18.52,18.52,48400.0,16.9011,16.9103,16.9011,16.9011,48400.0
2014-06-17 14:30:00,18.53,18.53,18.51,18.51,28800.0,16.9103,16.9103,16.892,16.892,28800.0
2014-06-17 14:35:00,18.51,18.51,18.5,18.51,26400.0,16.892,16.892,16.8829,16.892,26400.0
2014-06-17 14:40:00,18.51,18.51,18.49,18.5,73600.0,16.892,16.892,16.8738,16.8829,73600.0
2014-06-17 14:45:00,18.52,18.52,18.5,18.5,48400.0,16.9011,16.9011,16.8829,16.8829,48400.0
2014-06-17 14:50:00,18.51,18.52,18.5,18.5,31200.0,16.892,16.9011,16.8829,16.8829,31200.0
2014-06-17 14:55:00,18.5,18.53,18.5,18.52,48000.0,16.8829,16.9103,16.8829,16.9011,48000.0
2014-06-17 15:00:00,18.52,18.53,18.51,18.51,35200.0,16.9011,16.9103,16.892,16.892,35200.0
2014-06-17 15:05:00,18.51,18.51,18.47,18.49,50000.0,16.892,16.892,16.8555,16.8738,50000.0
2014-06-17 15:10:00,18.49,18.49,18.47,18.48,94400.0,16.8738,16.8738,16.8555,16.8646,94400.0
2014-06-17 15:15:00,18.48,18.5,18.47,18.48,68400.0,16.8646,16.8829,16.8555,16.8646,68400.0
2014-06-17 15:20:00,18.48,18.49,18.47,18.47,102800.0,16.8646,16.8738,16.8555,16.8555,102800.0
2014-06-17 15:25:00,18.48,18.49,18.46,18.48,92000.0,16.8646,16.8738,16.8464,16.8646,92000.0
2014-06-17 15:30:00,18.48,18.51,18.47,18.5,101600.0,16.8646,16.892,16.8555,16.8829,101600.0
2014-06-17 15:35:00,18.5,18.51,18.49,18.5,72000.0,16.8829,16.892,16.8738,16.8829,72000.0
2014-06-17 15:40:00,18.5,18.53,18.5,18.53,171200.0,16.8829,16.9103,16.8829,16.9103,171200.0
2014-06-17 15:45:00,18.53,18.53,18.5,18.51,90000.0,16.9103,16.9103,16.8829,16.892,90000.0
2014-06-17 15:50:00,18.5,18.5,18.46,18.47,138800.0,16.8829,16.8829,16.8464,16.8555,138800.0
2014-06-17 15:55:00,18.48,18.5,18.47,18.5,216400.0,16.8646,16.8829,16.8555,16.8829,216400.0
2014-06-18 09:30:00,18.51,18.52,18.46,18.47,45200.0,16.892,16.9011,16.8464,16.8555,45200.0
2014-06-18 09:35:00,18.47,18.54,18.47,18.54,90400.0,16.8555,16.9194,16.8555,16.9194,90400.0
2014-06-18 09:40:00,18.54,18.56,18.52,18.52,113200.0,16.9194,16.9376,16.9011,16.9011,113200.0
2014-06-18 09:45:00,18.53,18.56,18.5,18.55,58000.0,16.9103,16.9376,16.8829,16.9285,58000.0
2014-06-18 09:50:00,18.54,18.55,18.52,18.55,64000.0,16.9194,16.9285,16.9011,16.9285,64000.0
2014-06-18 09:55:00,18.54,18.57,18.54,18.56,50000.0,16.9194,16.9468,16.9194,16.9376,50000.0
2014-06-18 10:00:00,18.57,18.57,18.55,18.55,24400.0,16.9468,16.9468,16.9285,16.9285,24400.0
2014-06-18 10:05:00,18.54,18.55,18.5,18.5,60000.0,16.9194,16.9285,16.8829,16.8829,60000.0
2014-06-18 10:10:00,18.5,18.51,18.48,18.51,66400.0,16.8829,16.892,16.8646,16.892,66400.0
2014-06-18 10:15:00,18.5,18.54,18.5,18.53,35200.0,16.8829,16.9194,16.8829,16.9103,35200.0
2014-06-18 10:20:00,18.53,18.53,18.51,18.51,33600.0,16.9103,16.9103,16.892,16.892,33600.0
2014-06-18 10:25:00,18.52,18.53,18.52,18.52,10000.0,16.9011,16.9103,16.9011,16.9011,10000.0
2014-06-18 10:30:00,18.53,18.54,18.52,18.52,34800.0,16.9103,16.9194,16.9011,16.9011,34800.0
2014-06-18 10:35:00,18.52,18.52,18.5,18.5,24800.0,16.9011,16.9011,16.8829,16.8829,24800.0
2014-06-18 10:40:00,18.51,18.51,18.48,18.49,56400.0,16.892,16.892,16.8646,16.8738,56400.0
2014-06-18 10:45:00,18.49,18.5,18.48,18.5,55200.0,16.8738,16.8829,16.8646,16.8829,55200.0
2014-06-18 10:50:00,18.49,18.5,18.48,18.48,33200.0,16.8738,16.8829,16.8646,16.8646,33200.0
2014-06-18 10:55:00,18.49,18.49,18.42,18.42,79200.0,16.8738,16.8738,16.8099,16.8099,79200.0
2014-06-18 11:00:00,18.4,18.43,18.39,18.43,97200.0,16.7916,16.819,16.7825,16.819,97200.0
2014-06-18 11:05:00,18.43,18.45,18.43,18.44,21200.0,16.819,16.8373,16.819,16.8281,21200.0
2014-06-18 11:10:00,18.44,18.46,18.44,18.45,9600.0,16.8281,16.8464,16.8281,16.8373,9600.0
2014-06-18 11:15:00,18.46,18.47,18.45,18.46,68000.0,16.8464,16.8555,16.8373,16.8464,68000.0
2014-06-18 11:20:00,18.46,18.46,18.45,18.46,53600.0,16.8464,16.8464,16.8373,16.8464,53600.0
2014-06-18 11:25:00,18.46,18.46,18.45,18.45,800.0,16.8464,16.8464,16.8373,16.8373,800.0
2014-06-18 11:30:00,18.47,18.47,18.46,18.47,2800.0,16.8555,16.8555,16.8464,16.8555,2800.0
2014-06-18 11:35:00,18.48,18.48,18.45,18.46,16000.0,16.8646,16.8646,16.8373,16.8464,16000.0
2014-06-18 11:40:00,18.46,18.48,18.46,18.48,14400.0,16.8464,16.8646,16.8464,16.8646,14400.0
2014-06-18 11:45:00,18.48,18.48,18.46,18.46,44400.0,16.8646,16.8646,16.8464,16.8464,44400.0
2014-06-18 11:50:00,18.46,18.47,18.46,18.46,17200.0,16.8464,16.8555,16.8464,16.8464,17200.0
2014-06-18 11:55:00,18.46,18.46,18.45,18.46,14000.0,16.8464,16.8464,16.8373,16.8464,14000.0
2014-06-18 12:00:00,18.46,18.46,18.43,18.44,27600.0,16.8464,16.8464,16.819,16.8281,27600.0
2014-06-18 12:05:00,18.45,18.45,18.44,18.45,45200.0,16.8373,16.8373,16.8281,16.8373,45200.0
2014-06-18 12:10:00,18.45,18.46,18.45,18.46,4400.0,16.8373,16.8464,16.8373,16.8464,4400.0
2014-06-18 12:15:00,18.45,18.47,18.45,18.46,4400.0,16.8373,16.8555,16.8373,16.8464,4400.0
2014-06-18 12:20:00,18.46,18.47,18.46,18.47,3200.0,16.8464,16.8555,16.8464,16.8555,3200.0
2014-06-18 12:25:00,18.46,18.46,18.45,18.45,8000.0,16.8464,16.8464,16.8373,16.8373,8000.0
2014-06-18 12:30:00,18.46,18.46,18.45,18.45,5600.0,16.8464,16.8464,16.8373,16.8373,5600.0
2014-06-18 12:35:00,18.45,18.47,18.45,18.47,6400.0,16.8373,16.8555,16.8373,16.8555,6400.0
2014-06-18 12:40:00,18.47,18.48,18.47,18.48,8400.0,16.8555,16.8646,16.8555,16.8646,8400.0
2014-06-18 12:45:00,18.49,18.5,18.48,18.5,20000.0,16.8738,16.8829,16.8646,16.8829,20000.0
2014-06-18 12:50:00,18.5,18.52,18.5,18.52,62400.0,16.8829,16.9011,16.8829,16.9011,62400.0
2014-06-18 12:55:00,18.51,18.52,18.51,18.51,6400.0,16.892,16.9011,16.892,16.892,6400.0
2014-06-18 13:00:00,18.51,18.51,18.49,18.5,48800.0,16.892,16.892,16.8738,16.8829,48800.0
2014-06-18 13:05:00,18.49,18.5,18.49,18.5,4400.0,16.8738,16.8829,16.8738,16.8829,4400.0
2014-06-18 13:10:00,18.49,18.49,18.49,18.49,5600.0,16.8738,16.8738,16.8738,16.8738,5600.0
2014-06-18 13:15:00,18.48,18.49,18.48,18.49,4000.0,16.8646,16.8738,16.8646,16.8738,4000.0
2014-06-18 13:20:00,18.49,18.51,18.49,18.51,10400.0,16.8738,16.892,16.8738,16.892,10400.0
2014-06-18 13:25:00,18.5,18.5,18.5,18.5,4400.0,16.8829,16.8829,16.8829,16.8829,4400.0
2014-06-18 13:30:00,18.48,18.48,18.43,18.45,29600.0,16.8646,16.8646,16.819,16.8373,29600.0
2014-06-18 13:35:00,18.44,18.45,18.42,18.43,23200.0,16.8281,16.8373,16.8099,16.819,23200.0
2014-06-18 13:40:00,18.43,18.43,18.42,18.43,22400.0,16.819,16.819,16.8099,16.819,22400.0
2014-06-18 13:45:00,18.42,18.44,18.42,18.44,16800.0,16.8099,16.8281,16.8099,16.8281,16800.0
2014-06-18 13:50:00,18.44,18.49,18.44,18.48,117600.0,16.8281,16.8738,16.8281,16.8646,117600.0
2014-06-18 13:55:00,18.48,18.48,18.46,18.47,25600.0,16.8646,16.8646,16.8464,16.8555,25600.0
2014-06-18 14:00:00,18.45,18.61,18.38,18.54,377600.0,16.8373,16.9833,16.7734,16.9194,377600.0
2014-06-18 14:05:00,18.5,18.55,18.43,18.55,85200.0,16.8829,16.9285,16.819,16.9285,85200.0
2014-06-18 14:10:00,18.54,18.63,18.54,18.62,210800.0,16.9194,17.0015,16.9194,16.9924,210800.0
2014-06-18 14:15:00,18.63,18.65,18.61,18.62,144400.0,17.0015,17.0198,16.9833,16.9924,144400.0
2014-06-18 14:20:00,18.64,18.67,18.64,18.65,185200.0,17.0107,17.038,17.0107,17.0198,185200.0
2014-06-18 14:25:00,18.65,18.67,18.65,18.66,41200.0,17.0198,17.038,17.0198,17.0289,41200.0
2014-06-18 14:30:00,18.66,18.74,18.66,18.68,258800.0,17.0289,17.1019,17.0289,17.0472,258800.0
2014-06-18 14:35:00,18.68,18.71,18.67,18.68,96400.0,17.0472,17.0745,17.038,17.0472,96400.0
2014-06-18 14:40:00,18.68,18.68,18.62,18.65,126400.0,17.0472,17.0472,16.9924,17.0198,126400.0
2014-06-18 14:45:00,18.64,18.67,18.64,18.66,92400.0,17.0107,17.038,17.0107,17.0289,92400.0
2014-06-18 14:50:00,18.67,18.71,18.67,18.7,150400.0,17.038,17.0745,17.038,17.0654,150400.0
2014-06-18 14:55:00,18.69,18.74,18.69,18.72,128000.0,17.0563,17.1019,17.0563,17.0837,128000.0
2014-06-18 15:00:00,18.72,18.78,18.72,18.75,242400.0,17.0837,17.1384,17.0837,17.111,242400.0
2014-06-18 15:05:00,18.75,18.82,18.75,18.79,196800.0,17.111,17.1749,17.111,17.1475,196800.0
2014-06-18 15:10:00,18.79,18.8,18.76,18.76,70400.0,17.1475,17.1567,17.1202,17.1202,70400.0
2014-06-18 15:15:00,18.76,18.82,18.76,18.81,70400.0,17.1202,17.1749,17.1202,17.1658,70400.0
2014-06-18 15:20:00,18.82,18.82,18.79,18.79,40800.0,17.1749,17.1749,17.1475,17.1475,40800.0
2014-06-18 15:25:00,18.79,18.82,18.77,18.81,76400.0,17.1475,17.1749,17.1293,17.1658,76400.0
2014-06-18 15:30:00,18.82,18.84,18.81,18.84,84000.0,17.1749,17.1932,17.1658,17.1932,84000.0
2014-06-18 15:35:00,18.83,18.87,18.82,18.86,155200.0,17.184,17.2205,17.1749,17.2114,155200.0
2014-06-18 15:40:00,18.86,18.93,18.86,18.91,194000.0,17.2114,17.2753,17.2114,17.2571,194000.0
2014-06-18 15:45:00,18.91,18.94,18.89,18.91,171200.0,17.2571,17.2844,17.2388,17.2571,171200.0
2014-06-18 15:50:00,18.91,18.92,18.91,18.91,84800.0,17.2571,17.2662,17.2571,17.2571,84800.0
2014-06-18 15:55:00,18.91,18.93,18.91,18.91,208000.0,17.2571,17.2753,17.2571,17.2571,208000.0
2014-06-19 09:30:00,18.96,18.96,18.93,18.95,86800.0,17.3027,17.3027,17.2753,17.2936,86800.0
2014-06-19 09:35:00,18.95,18.99,18.93,18.97,221200.0,17.2936,17.3301,17.2753,17.3118,221200.0
2014-06-19 09:40:00,18.98,19.01,18.98,19.0,128000.0,17.3209,17.3483,17.3209,17.3392,128000.0
2014-06-19 09:45:00,19.0,19.0,18.94,18.95,198400.0,17.3392,17.3392,17.2844,17.2936,198400.0
2014-06-19 09:50:00,18.95,18.95,18.93,18.94,160000.0,17.2936,17.2936,17.2753,17.2844,160000.0
2014-06-19 09:55:00,18.94,18.94,18.92,18.93,87600.0,17.2844,17.2844,17.2662,17.2753,87600.0
2014-06-19 10:00:00,18.93,18.97,18.9,18.92,145200.0,17.2753,17.3118,17.2479,17.2662,145200.0
2014-06-19 10:05:00,18.92,18.94,18.89,18.93,69200.0,17.2662,17.2844,17.2388,17.2753,69200.0
2014-06-19 10:10:00,18.92,18.95,18.91,18.93,130800.0,17.2662,17.2936,17.2571,17.2753,130800.0
2014-06-19 10:15:00,18.93,18.96,18.93,18.93,129600.0,17.2753,17.3027,17.2753,17.2753,129600.0
2014-06-19 10:20:00,18.92,18.92,18.9,18.9,109600.0,17.2662,17.2662,17.2479,17.2479,109600.0
2014-06-19 10:25:00,18.89,18.92,18.87,18.91,86000.0,17.2388,17.2662,17.2205,17.2571,86000.0
2014-06-19 10:30:00,18.92,18.92,18.88,18.9,154000.0,17.2662,17.2662,17.2297,17.2479,154000.0
2014-06-19 10:35:00,18.89,18.92,18.88,18.89,51200.0,17.2388,17.2662,17.2297,17.2388,51200.0
2014-06-19 10:40:00,18.89,18.94,18.89,18.94,172400.0,17.2388,17.2844,17.2388,17.2844,172400.0
2014-06-19 10:45:00,18.94,18.95,18.93,18.94,80400.0,17.2844,17.2936,17.2753,17.2844,80400.0
2014-06-19 10:50:00,18.93,18.93,18.88,18.89,173200.0,17.2753,17.2753,17.2297,17.2388,173200.0
2014-06-19 10:55:00,18.88,18.88,18.85,18.85,190000.0,17.2297,17.2297,17.2023,17.2023,190000.0
2014-06-19 11:00:00,18.85,18.88,18.85,18.87,187200.0,17.2023,17.2297,17.2023,17.2205,187200.0
2014-06-19 11:05:00,18.86,18.86,18.84,18.84,136000.0,17.2114,17.2114,17.1932,17.1932,136000.0
2014-06-19 11:10:00,18.84,18.87,18.84,18.86,148000.0,17.1932,17.2205,17.1932,17.2114,148000.0
2014-06-19 11:15:00,18.86,18.87,18.85,18.86,52400.0,17.2114,17.2205,17.2023,17.2114,52400.0
2014-06-19 11:20:00,18.87,18.88,18.85,18.86,160400.0,17.2205,17.2297,17.2023,17.2114,160400.0
2014-06-19 11:25:00,18.86,18.89,18.85,18.86,212000.0,17.2114,17.2388,17.2023,17.2114,212000.0
2014-06-19 11:30:00,18.86,18.88,18.86,18.86,40000.0,17.2114,17.2297,17.2114,17.2114,40000.0
2014-06-19 11:35:00,18.87,18.88,18.87,18.88,124400.0,17.2205,17.2297,17.2205,17.2297,124400.0
2014-06-19 11:40:00,18.88,18.89,18.88,18.88,32000.0,17.2297,17.2388,17.2297,17.2297,32000.0
2014-06-19 11:45:00,18.89,18.89,18.88,18.89,53600.0,17.2388,17.2388,17.2297,17.2388,53600.0
2014-06-19 11:50:00,18.89,18.89,18.87,18.87,34800.0,17.2388,17.2388,17.2205,17.2205,34800.0
2014-06-19 11:55:00,18.87,18.88,18.86,18.88,36400.0,17.2205,17.2297,17.2114,17.2297,36400.0
2014-06-19 12:00:00,18.88,18.88,18.87,18.87,33200.0,17.2297,17.2297,17.2205,17.2205,33200.0
2014-06-19 12:05:00,18.87,18.91,18.87,18.89,36000.0,17.2205,17.2571,17.2205,17.2388,36000.0
2014-06-19 12:10:00,18.89,18.89,18.88,18.89,21200.0,17.2388,17.2388,17.2297,17.2388,21200.0
2014-06-19 12:15:00,18.89,18.9,18.89,18.89,22400.0,17.2388,17.2479,17.2388,17.2388,22400.0
2014-06-19 12:20:00,18.9,18.9,18.88,18.89,58000.0,17.2479,17.2479,17.2297,17.2388,58000.0
2014-06-19 12:25:00,18.88,18.88,18.86,18.86,41600.0,17.2297,17.2297,17.2114,17.2114,41600.0
2014-06-19 12:30:00,18.86,18.88,18.85,18.87,99600.0,17.2114,17.2297,17.2023,17.2205,99600.0
2014-06-19 12:35:00,18.87,18.88,18.86,18.88,50400.0,17.2205,17.2297,17.2114,17.2297,50400.0
2014-06-19 12:40:00,18.89,18.89,18.88,18.88,65600.0,17.2388,17.2388,17.2297,17.2297,65600.0
2014-06-19 12:45:00,18.88,18.89,18.87,18.88,37200.0,17.2297,17.2388,17.2205,17.2297,37200.0
2014-06-19 12:50:00,18.88,18.88,18.85,18.85,55600.0,17.2297,17.2297,17.2023,17.2023,55600.0
2014-06-19 12:55:00,18.86,18.87,18.83,18.84,157200.0,17.2114,17.2205,17.184,17.1932,157200.0
2014-06-19 13:00:00,18.84,18.85,18.83,18.83,124000.0,17.1932,17.2023,17.184,17.184,124000.0
2014-06-19 13:05:00,18.83,18.85,18.82,18.85,69200.0,17.184,17.2023,17.1749,17.2023,69200.0
2014-06-19 13:10:00,18.85,18.85,18.79,18.79,201600.0,17.2023,17.2023,17.1475,17.1475,201600.0
2014-06-19 13:15:00,18.79,18.81,18.78,18.79,140000.0,17.1475,17.1658,17.1384,17.1475,140000.0
2014-06-19 13:20:00,18.79,18.81,18.79,18.81,49200.0,17.1475,17.1658,17.1475,17.1658,49200.0
2014-06-19 13:25:00,18.82,18.85,18.82,18.84,68800.0,17.1749,17.2023,17.1749,17.1932,68800.0
2014-06-19 13:30:00,18.84,18.84,18.82,18.83,47600.0,17.1932,17.1932,17.1749,17.184,47600.0
2014-06-19 13:35:00,18.84,18.86,18.84,18.84,108000.0,17.1932,17.2114,17.1932,17.1932,108000.0
2014-06-19 13:40:00,18.84,18.85,18.82,18.82,25200.0,17.1932,17.2023,17.1749,17.1749,25200.0
2014-06-19 13:45:00,18.82,18.86,18.82,18.86,65200.0,17.1749,17.2114,17.1749,17.2114,65200.0
2014-06-19 13:50:00,18.86,18.87,18.85,18.85,23200.0,17.2114,17.2205,17.2023,17.2023,23200.0
2014-06-19 13:55:00,18.85,18.87,18.83,18.86,66400.0,17.2023,17.2205,17.184,17.2114,66400.0
2014-06-19 14:00:00,18.86,18.88,18.85,18.88,47600.0,17.2114,17.2297,17.2023,17.2297,47600.0
2014-06-19 14:05:00,18.88,18.88,18.85,18.85,88800.0,17.2297,17.2297,17.2023,17.2023,88800.0
2014-06-19 14:10:00,18.85,18.89,18.85,18.88,60000.0,17.2023,17.2388,17.2023,17.2297,60000.0
2014-06-19 14:15:00,18.88,18.89,18.88,18.89,21600.0,17.2297,17.2388,17.2297,17.2388,21600.0
2014-06-19 14:20:00,18.88,18.91,18.88,18.91,107600.0,17.2297,17.2571,17.2297,17.2571,107600.0
2014-06-19 14:25:00,18.91,18.91,18.88,18.88,63200.0,17.2571,17.2571,17.2297,17.2297,63200.0
2014-06-19 14:30:00,18.88,18.88,18.86,18.86,202800.0,17.2297,17.2297,17.2114,17.2114,202800.0
2014-06-19 14:35:00,18.87,18.88,18.87,18.88,48400.0,17.2205,17.2297,17.2205,17.2297,48400.0
2014-06-19 14:40:00,18.88,18.89,18.88,18.88,19200.0,17.2297,17.2388,17.2297,17.2297,19200.0
2014-06-19 14:45:00,18.89,18.89,18.88,18.89,69200.0,17.2388,17.2388,17.2297,17.2388,69200.0
2014-06-19 14:50:00,18.9,18.9,18.88,18.89,69600.0,17.2479,17.2479,17.2297,17.2388,69600.0
2014-06-19 14:55:00,18.89,18.91,18.89,18.9,142000.0,17.2388,17.2571,17.2388,17.2479,142000.0
2014-06-19 15:00:00,18.91,18.93,18.9,18.93,81200.0,17.2571,17.2753,17.2479,17.2753,81200.0
2014-06-19 15:05:00,18.93,18.93,18.9,18.92,70800.0,17.2753,17.2753,17.2479,17.2662,70800.0
2014-06-19 15:10:00,18.92,18.93,18.91,18.93,79600.0,17.2662,17.2753,17.2571,17.2753,79600.0
2014-06-19 15:15:00,18.93,18.93,18.92,18.92,95200.0,17.2753,17.2753,17.2662,17.2662,95200.0
2014-06-19 15:20:00,18.92,18.96,18.92,18.94,197600.0,17.2662,17.3027,17.2662,17.2844,197600.0
2014-06-19 15:25:00,18.94,18.95,18.93,18.95,93200.0,17.2844,17.2936,17.2753,17.2936,93200.0
2014-06-19 15:30:00,18.95,18.96,18.95,18.95,78400.0,17.2936,17.3027,17.2936,17.2936,78400.0
2014-06-19 15:35:00,18.95,18.96,18.94,18.96,68800.0,17.2936,17.3027,17.2844,17.3027,68800.0
2014-06-19 15:40:00,18.96,18.99,18.96,18.98,176800.0,17.3027,17.3301,17.3027,17.3209,176800.0
2014-06-19 15:45:00,18.98,18.98,18.95,18.95,202000.0,17.3209,17.3209,17.2936,17.2936,202000.0
2014-06-19 15:50:00,18.95,18.97,18.94,18.95,172000.0,17.2936,17.3118,17.2844,17.2936,172000.0
2014-06-19 15:55:00,18.96,18.97,18.95,18.97,228000.0,17.3027,17.3118,17.2936,17.3118,228000.0
2014-06-20 09:30:00,19.08,19.1,19.05,19.08,204400.0,17.4122,17.4304,17.3848,17.4122,204400.0
2014-06-20 09:35:00,19.06,19.06,19.03,19.05,54400.0,17.3939,17.3939,17.3666,17.3848,54400.0
2014-06-20 09:40:00,19.05,19.06,19.04,19.04,93600.0,17.3848,17.3939,17.3757,17.3757,93600.0
2014-06-20 09:45:00,19.04,19.06,19.04,19.06,80800.0,17.3757,17.3939,17.3757,17.3939,80800.0
2014-06-20 09:50:00,19.07,19.09,19.07,19.08,147200.0,17.4031,17.4213,17.4031,17.4122,147200.0
2014-06-20 09:55:00,19.08,19.09,19.06,19.07,39200.0,17.4122,17.4213,17.3939,17.4031,39200.0
2014-06-20 10:00:00,19.07,19.08,19.06,19.07,51200.0,17.4031,17.4122,17.3939,17.4031,51200.0
2014-06-20 10:05:00,19.06,19.07,19.06,19.07,18400.0,17.3939,17.4031,17.3939,17.4031,18400.0
2014-06-20 10:10:00,19.08,19.11,19.07,19.09,48400.0,17.4122,17.4396,17.4031,17.4213,48400.0
2014-06-20 10:15:00,19.09,19.1,19.08,19.08,77600.0,17.4213,17.4304,17.4122,17.4122,77600.0
2014-06-20 10:20:00,19.07,19.09,19.05,19.07,89200.0,17.4031,17.4213,17.3848,17.4031,89200.0
2014-06-20 10:25:00,19.05,19.05,19.02,19.03,79600.0,17.3848,17.3848,17.3574,17.3666,79600.0
2014-06-20 10:30:00,19.03,19.05,19.03,19.05,48000.0,17.3666,17.3848,17.3666,17.3848,48000.0
2014-06-20 10:35:00,19.04,19.05,19.04,19.05,44400.0,17.3757,17.3848,17.3757,17.3848,44400.0
2014-06-20 10:40:00,19.05,19.05,19.04,19.04,105600.0,17.3848,17.3848,17.3757,17.3757,105600.0
2014-06-20 10:45:00,19.04,19.05,19.03,19.04,110400.0,17.3757,17.3848,17.3666,17.3757,110400.0
2014-06-20 10:50:00,19.04,19.06,19.04,19.06,24400.0,17.3757,17.3939,17.3757,17.3939,24400.0
2014-06-20 10:55:00,19.06,19.09,19.06,19.08,78000.0,17.3939,17.4213,17.3939,17.4122,78000.0
2014-06-20 11:00:00,19.08,19.11,19.08,19.11,94000.0,17.4122,17.4396,17.4122,17.4396,94000.0
2014-06-20 11:05:00,19.11,19.11,19.09,19.1,112400.0,17.4396,17.4396,17.4213,17.4304,112400.0
2014-06-20 11:10:00,19.11,19.11,19.11,19.11,88400.0,17.4396,17.4396,17.4396,17.4396,88400.0
2014-06-20 11:15:00,19.11,19.11,19.11,19.11,57200.0,17.4396,17.4396,17.4396,17.4396,57200.0
2014-06-20 11:20:00,19.11,19.12,19.11,19.11,46000.0,17.4396,17.4487,17.4396,17.4396,46000.0
2014-06-20 11:25:00,19.11,19.12,19.09,19.09,96400.0,17.4396,17.4487,17.4213,17.4213,96400.0
2014-06-20 11:30:00,19.09,19.09,19.07,19.08,67600.0,17.4213,17.4213,17.4031,17.4122,67600.0
2014-06-20 11:35:00,19.08,19.1,19.08,19.1,56000.0,17.4122,17.4304,17.4122,17.4304,56000.0
2014-06-20 11:40:00,19.1,19.1,19.1,19.1,14800.0,17.4304,17.4304,17.4304,17.4304,14800.0
2014-06-20 11:45:00,19.11,19.11,19.1,19.1,13600.0,17.4396,17.4396,17.4304,17.4304,13600.0
2014-06-20 11:50:00,19.1,19.1,19.06,19.09,78800.0,17.4304,17.4304,17.3939,17.4213,78800.0
2014-06-20 11:55:00,19.09,19.09,19.07,19.09,35200.0,17.4213,17.4213,17.4031,17.4213,35200.0
2014-06-20 12:00:00,19.08,19.08,19.07,19.07,22400.0,17.4122,17.4122,17.4031,17.4031,22400.0
2014-06-20 12:05:00,19.06,19.06,19.04,19.06,20000.0,17.3939,17.3939,17.3757,17.3939,20000.0
2014-06-20 12:10:00,19.06,19.06,19.06,19.06,30400.0,17.3939,17.3939,17.3939,17.3939,30400.0
2014-06-20 12:15:00,19.06,19.06,19.06,19.06,28800.0,17.3939,17.3939,17.3939,17.3939,28800.0
2014-06-20 12:20:00,19.06,19.06,19.04,19.05,15600.0,17.3939,17.3939,17.3757,17.3848,15600.0
2014-06-20 12:25:00,19.05,19.06,19.05,19.06,8000.0,17.3848,17.3939,17.3848,17.3939,8000.0
2014-06-20 12:30:00,19.06,19.07,19.06,19.07,14000.0,17.3939,17.4031,17.3939,17.4031,14000.0
2014-06-20 12:35:00,19.07,19.07,19.05,19.05,13600.0,17.4031,17.4031,17.3848,17.3848,13600.0
2014-06-20 12:40:00,19.05,19.06,19.04,19.06,7600.0,17.3848,17.3939,17.3757,17.3939,7600.0
2014-06-20 12:45:00,19.05,19.06,19.04,19.06,12000.0,17.3848,17.3939,17.3757,17.3939,12000.0
2014-06-20 12:50:00,19.05,19.06,19.05,19.06,22000.0,17.3848,17.3939,17.3848,17.3939,22000.0
2014-06-20 12:55:00,19.06,19.06,19.06,19.06,13600.0,17.3939,17.3939,17.3939,17.3939,13600.0
2014-06-20 13:00:00,19.06,19.06,19.04,19.05,27600.0,17.3939,17.3939,17.3757,17.3848,27600.0
2014-06-20 13:05:00,19.04,19.05,19.04,19.05,11200.0,17.3757,17.3848,17.3757,17.3848,11200.0
2014-06-20 13:10:00,19.04,19.06,19.04,19.06,44400.0,17.3757,17.3939,17.3757,17.3939,44400.0
2014-06-20 13:15:00,19.07,19.07,19.06,19.06,2000.0,17.4031,17.4031,17.3939,17.3939,2000.0
2014-06-20 13:20:00,19.04,19.04,19.03,19.04,34000.0,17.3757,17.3757,17.3666,17.3757,34000.0
2014-06-20 13:25:00,19.04,19.05,19.04,19.04,9200.0,17.3757,17.3848,17.3757,17.3757,9200.0
2014-06-20 13:30:00,19.04,19.04,19.03,19.03,4800.0,17.3757,17.3757,17.3666,17.3666,4800.0
2014-06-20 13:35:00,19.02,19.04,19.02,19.03,12000.0,17.3574,17.3757,17.3574,17.3666,12000.0
2014-06-20 13:40:00,19.03,19.03,19.03,19.03,22800.0,17.3666,17.3666,17.3666,17.3666,22800.0
2014-06-20 13:45:00,19.03,19.04,19.03,19.04,18400.0,17.3666,17.3757,17.3666,17.3757,18400.0
2014-06-20 13:50:00,19.04,19.05,19.04,19.05,22800.0,17.3757,17.3848,17.3757,17.3848,22800.0
2014-06-20 13:55:00,19.05,19.05,19.05,19.05,14000.0,17.3848,17.3848,17.3848,17.3848,14000.0
2014-06-20 14:00:00,19.05,19.05,19.03,19.03,21200.0,17.3848,17.3848,17.3666,17.3666,21200.0
2014-06-20 14:05:00,19.03,19.06,19.03,19.06,43600.0,17.3666,17.3939,17.3666,17.3939,43600.0
2014-06-20 14:10:00,19.06,19.07,19.06,19.07,20800.0,17.3939,17.4031,17.3939,17.4031,20800.0
2014-06-20 14:15:00,19.07,19.08,19.07,19.07,14800.0,17.4031,17.4122,17.4031,17.4031,14800.0
2014-06-20 14:20:00,19.08,19.08,19.07,19.07,11600.0,17.4122,17.4122,17.4031,17.4031,11600.0
2014-06-20 14:25:00,19.07,19.07,19.07,19.07,16800.0,17.4031,17.4031,17.4031,17.4031,16800.0
2014-06-20 14:30:00,19.07,19.07,19.05,19.05,28400.0,17.4031,17.4031,17.3848,17.3848,28400.0
2014-06-20 14:35:00,19.06,19.06,19.06,19.06,1600.0,17.3939,17.3939,17.3939,17.3939,1600.0
2014-06-20 14:40:00,19.06,19.06,19.04,19.05,29600.0,17.3939,17.3939,17.3757,17.3848,29600.0
2014-06-20 14:45:00,19.05,19.06,19.05,19.05,3600.0,17.3848,17.3939,17.3848,17.3848,3600.0
2014-06-20 14:50:00,19.05,19.05,19.05,19.05,2400.0,17.3848,17.3848,17.3848,17.3848,2400.0
2014-06-20 14:55:00,19.05,19.06,19.05,19.05,119200.0,17.3848,17.3939,17.3848,17.3848,119200.0
2014-06-20 15:00:00,19.05,19.05,19.04,19.04,24000.0,17.3848,17.3848,17.3757,17.3757,24000.0
2014-06-20 15:05:00,19.04,19.05,19.04,19.05,11600.0,17.3757,17.3848,17.3757,17.3848,11600.0
2014-06-20 15:10:00,19.05,19.06,19.05,19.05,35600.0,17.3848,17.3939,17.3848,17.3848,35600.0
2014-06-20 15:15:00,19.05,19.06,19.05,19.05,25200.0,17.3848,17.3939,17.3848,17.3848,25200.0
2014-06-20 15:20:00,19.05,19.05,19.04,19.05,20400.0,17.3848,17.3848,17.3757,17.3848,20400.0
2014-06-20 15:25:00,19.05,19.05,19.05,19.05,18800.0,17.3848,17.3848,17.3848,17.3848,18800.0
2014-06-20 15:30:00,19.06,19.09,19.06,19.08,161200.0,17.3939,17.4213,17.3939,17.4122,161200.0
2014-06-20 15:35:00,19.08,19.1,19.07,19.1,75600.0,17.4122,17.4304,17.4031,17.4304,75600.0
2014-06-20 15:40:00,19.09,19.09,19.09,19.09,74000.0,17.4213,17.4213,17.4213,17.4213,74000.0
2014-06-20 15:45:00,19.09,19.09,19.07,19.07,67600.0,17.4213,17.4213,17.4031,17.4031,67600.0
2014-06-20 15:50:00,19.07,19.1,19.07,19.09,191600.0,17.4031,17.4304,17.4031,17.4213,191600.0
2014-06-20 15:55:00,19.09,19.1,19.08,19.09,244800.0,17.4213,17.4304,17.4122,17.4213,244800.0
2014-06-23 09:30:00,19.1,19.1,19.06,19.07,106000.0,17.4304,17.4304,17.3939,17.4031,106000.0
2014-06-23 09:35:00,19.07,19.07,19.0,19.01,130800.0,17.4031,17.4031,17.3392,17.3483,130800.0
2014-06-23 09:40:00,19.03,19.06,19.02,19.03,123600.0,17.3666,17.3939,17.3574,17.3666,123600.0
2014-06-23 09:45:00,19.03,19.03,18.99,19.02,146000.0,17.3666,17.3666,17.3301,17.3574,146000.0
2014-06-23 09:50:00,19.02,19.06,19.01,19.06,317200.0,17.3574,17.3939,17.3483,17.3939,317200.0
2014-06-23 09:55:00,19.06,19.06,19.03,19.06,112400.0,17.3939,17.3939,17.3666,17.3939,112400.0
2014-06-23 10:00:00,19.08,19.11,19.07,19.1,155600.0,17.4122,17.4396,17.4031,17.4304,155600.0
2014-06-23 10:05:00,19.11,19.11,19.07,19.1,106400.0,17.4396,17.4396,17.4031,17.4304,106400.0
2014-06-23 10:10:00,19.09,19.09,19.04,19.06,76000.0,17.4213,17.4213,17.3757,17.3939,76000.0
2014-06-23 10:15:00,19.06,19.1,19.04,19.09,121200.0,17.3939,17.4304,17.3757,17.4213,121200.0
2014-06-23 10:20:00,19.09,19.11,19.08,19.09,103600.0,17.4213,17.4396,17.4122,17.4213,103600.0
2014-06-23 10:25:00,19.09,19.09,19.04,19.06,60800.0,17.4213,17.4213,17.3757,17.3939,60800.0
2014-06-23 10:30:00,19.07,19.1,19.07,19.08,67200.0,17.4031,17.4304,17.4031,17.4122,67200.0
2014-06-23 10:35:00,19.08,19.08,19.06,19.06,63600.0,17.4122,17.4122,17.3939,17.3939,63600.0
2014-06-23 10:40:00,19.06,19.08,19.04,19.05,78000.0,17.3939,17.4122,17.3757,17.3848,78000.0
2014-06-23 10:45:00,19.05,19.08,19.04,19.04,82400.0,17.3848,17.4122,17.3757,17.3757,82400.0
2014-06-23 10:50:00,19.04,19.04,19.0,19.0,29600.0,17.3757,17.3757,17.3392,17.3392,29600.0
2014-06-23 10:55:00,19.01,19.03,19.01,19.03,50000.0,17.3483,17.3666,17.3483,17.3666,50000.0
2014-06-23 11:00:00,19.03,19.04,19.02,19.04,24800.0,17.3666,17.3757,17.3574,17.3757,24800.0
2014-06-23 11:05:00,19.04,19.04,19.02,19.03,6400.0,17.3757,17.3757,17.3574,17.3666,6400.0
2014-06-23 11:10:00,19.04,19.04,19.02,19.02,6000.0,17.3757,17.3757,17.3574,17.3574,6000.0
2014-06-23 11:15:00,19.02,19.02,19.01,19.02,15200.0,17.3574,17.3574,17.3483,17.3574,15200.0
2014-06-23 11:20:00,19.01,19.05,19.01,19.04,42400.0,17.3483,17.3848,17.3483,17.3757,42400.0
2014-06-23 11:25:00,19.03,19.03,18.98,18.98,125600.0,17.3666,17.3666,17.3209,17.3209,125600.0
2014-06-23 11:30:00,18.99,18.99,18.96,18.98,74000.0,17.3301,17.3301,17.3027,17.3209,74000.0
2014-06-23 11:35:00,18.98,18.99,18.97,18.99,116400.0,17.3209,17.3301,17.3118,17.3301,116400.0
2014-06-23 11:40:00,18.98,19.01,18.98,18.99,84000.0,17.3209,17.3483,17.3209,17.3301,84000.0
2014-06-23 11:45:00,18.99,18.99,18.98,18.98,38800.0,17.3301,17.3301,17.3209,17.3209,38800.0
2014-06-23 11:50:00,18.99,19.0,18.99,18.99,36000.0,17.3301,17.3392,17.3301,17.3301,36000.0
2014-06-23 11:55:00,18.99,19.0,18.99,18.99,9600.0,17.3301,17.3392,17.3301,17.3301,9600.0
2014-06-23 12:00:00,18.99,19.0,18.99,19.0,12000.0,17.3301,17.3392,17.3301,17.3392,12000.0
2014-06-23 12:05:00,19.02,19.03,19.02,19.03,66000.0,17.3574,17.3666,17.3574,17.3666,66000.0
2014-06-23 12:10:00,19.03,19.03,19.02,19.03,58000.0,17.3666,17.3666,17.3574,17.3666,58000.0
2014-06-23 12:15:00,19.03,19.04,19.02,19.03,85600.0,17.3666,17.3757,17.3574,17.3666,85600.0
2014-06-23 12:20:00,19.03,19.03,19.03,19.03,13200.0,17.3666,17.3666,17.3666,17.3666,13200.0
2014-06-23 12:25:00,19.03,19.03,19.03,19.03,6800.0,17.3666,17.3666,17.3666,17.3666,6800.0
2014-06-23 12:30:00,19.04,19.05,19.04,19.05,64000.0,17.3757,17.3848,17.3757,17.3848,64000.0
2014-06-23 12:35:00,19.04,19.05,19.04,19.05,16400.0,17.3757,17.3848,17.3757,17.3848,16400.0
2014-06-23 12:40:00,19.04,19.05,19.04,19.05,41600.0,17.3757,17.3848,17.3757,17.3848,41600.0
2014-06-23 12:45:00,19.04,19.04,19.03,19.04,30800.0,17.3757,17.3757,17.3666,17.3757,30800.0
2014-06-23 12:50:00,19.04,19.05,19.03,19.05,59600.0,17.3757,17.3848,17.3666,17.3848,59600.0
2014-06-23 12:55:00,19.05,19.05,19.04,19.05,98800.0,17.3848,17.3848,17.3757,17.3848,98800.0
2014-06-23 13:00:00,19.05,19.05,19.04,19.04,20800.0,17.3848,17.3848,17.3757,17.3757,20800.0
2014-06-23 13:05:00,19.05,19.05,19.03,19.03,25600.0,17.3848,17.3848,17.3666,17.3666,25600.0
2014-06-23 13:10:00,19.03,19.03,19.02,19.02,107600.0,17.3666,17.3666,17.3574,17.3574,107600.0
2014-06-23 13:15:00,19.02,19.03,18.99,18.99,106000.0,17.3574,17.3666,17.3301,17.3301,106000.0
2014-06-23 13:20:00,18.99,19.02,18.99,18.99,48800.0,17.3301,17.3574,17.3301,17.3301,48800.0
2014-06-23 13:25:00,18.99,19.0,18.99,19.0,18400.0,17.3301,17.3392,17.3301,17.3392,18400.0
2014-06-23 13:30:00,19.0,19.0,18.98,18.99,26400.0,17.3392,17.3392,17.3209,17.3301,26400.0
2014-06-23 13:35:00,19.01,19.02,19.01,19.01,61600.0,17.3483,17.3574,17.3483,17.3483,61600.0
2014-06-23 13:40:00,19.0,19.0,19.0,19.0,10400.0,17.3392,17.3392,17.3392,17.3392,10400.0
2014-06-23 13:45:00,19.0,19.0,18.99,18.99,35600.0,17.3392,17.3392,17.3301,17.3301,35600.0
2014-06-23 13:50:00,19.0,19.03,19.0,19.02,41200.0,17.3392,17.3666,17.3392,17.3574,41200.0
2014-06-23 13:55:00,19.02,19.03,19.0,19.01,30800.0,17.3574,17.3666,17.3392,17.3483,30800.0
2014-06-23 14:00:00,19.02,19.02,19.0,19.0,50400.0,17.3574,17.3574,17.3392,17.3392,50400.0
2014-06-23 14:05:00,19.0,19.0,18.99,19.0,66800.0,17.3392,17.3392,17.3301,17.3392,66800.0
2014-06-23 14:10:00,19.0,19.03,19.0,19.03,50800.0,17.3392,17.3666,17.3392,17.3666,50800.0
2014-06-23 14:15:00,19.03,19.04,19.02,19.03,74400.0,17.3666,17.3757,17.3574,17.3666,74400.0
2014-06-23 14:20:00,19.03,19.04,19.02,19.04,48800.0,17.3666,17.3757,17.3574,17.3757,48800.0
2014-06-23 14:25:00,19.04,19.04,19.02,19.02,16800.0,17.3757,17.3757,17.3574,17.3574,16800.0
2014-06-23 14:30:00,19.03,19.03,19.02,19.02,21600.0,17.3666,17.3666,17.3574,17.3574,21600.0
2014-06-23 14:35:00,19.02,19.02,19.0,19.02,34400.0,17.3574,17.3574,17.3392,17.3574,34400.0
2014-06-23 14:40:00,19.02,19.03,19.02,19.02,24400.0,17.3574,17.3666,17.3574,17.3574,24400.0
2014-06-23 14:45:00,19.03,19.04,19.01,19.01,54800.0,17.3666,17.3757,17.3483,17.3483,54800.0
2014-06-23 14:50:00,19.0,19.03,19.0,19.02,178400.0,17.3392,17.3666,17.3392,17.3574,178400.0
2014-06-23 14:55:00,19.02,19.05,19.02,19.04,96800.0,17.3574,17.3848,17.3574,17.3757,96800.0
2014-06-23 15:00:00,19.04,19.05,19.03,19.03,41600.0,17.3757,17.3848,17.3666,17.3666,41600.0
2014-06-23 15:05:00,19.03,19.03,19.02,19.02,61200.0,17.3666,17.3666,17.3574,17.3574,61200.0
2014-06-23 15:10:00,19.02,19.02,19.0,19.02,55200.0,17.3574,17.3574,17.3392,17.3574,55200.0
2014-06-23 15:15:00,19.02,19.03,19.02,19.03,78400.0,17.3574,17.3666,17.3574,17.3666,78400.0
2014-06-23 15:20:00,19.04,19.04,19.03,19.03,57600.0,17.3757,17.3757,17.3666,17.3666,57600.0
2014-06-23 15:25:00,19.03,19.04,19.02,19.03,128800.0,17.3666,17.3757,17.3574,17.3666,128800.0
2014-06-23 15:30:00,19.04,19.05,19.04,19.04,45200.0,17.3757,17.3848,17.3757,17.3757,45200.0
2014-06-23 15:35:00,19.04,19.04,19.03,19.04,16400.0,17.3757,17.3757,17.3666,17.3757,16400.0
2014-06-23 15:40:00,19.04,19.05,19.04,19.04,81600.0,17.3757,17.3848,17.3757,17.3757,81600.0
2014-06-23 15:45:00,19.04,19.07,19.04,19.07,224000.0,17.3757,17.4031,17.3757,17.4031,224000.0
2014-06-23 15:50:00,19.07,19.08,19.07,19.07,183200.0,17.4031,17.4122,17.4031,17.4031,183200.0
2014-06-23 15:55:00,19.07,19.09,19.07,19.07,241200.0,17.4031,17.4213,17.4031,17.4031,241200.0
2014-06-24 09:30:00,18.96,19.02,18.96,19.0,135200.0,17.3027,17.3574,17.3027,17.3392,135200.0
2014-06-24 09:35:00,19.01,19.02,19.01,19.01,65600.0,17.3483,17.3574,17.3483,17.3483,65600.0
2014-06-24 09:40:00,19.02,19.03,19.0,19.02,65600.0,17.3574,17.3666,17.3392,17.3574,65600.0
2014-06-24 09:45:00,19.03,19.06,19.03,19.03,253200.0,17.3666,17.3939,17.3666,17.3666,253200.0
2014-06-24 09:50:00,19.03,19.03,19.01,19.02,22400.0,17.3666,17.3666,17.3483,17.3574,22400.0
2014-06-24 09:55:00,19.02,19.03,19.0,19.0,63200.0,17.3574,17.3666,17.3392,17.3392,63200.0
2014-06-24 10:00:00,19.02,19.07,19.02,19.07,112400.0,17.3574,17.4031,17.3574,17.4031,112400.0
2014-06-24 10:05:00,19.07,19.12,19.07,19.11,162800.0,17.4031,17.4487,17.4031,17.4396,162800.0
2014-06-24 10:10:00,19.1,19.12,19.1,19.11,64800.0,17.4304,17.4487,17.4304,17.4396,64800.0
2014-06-24 10:15:00,19.11,19.12,19.09,19.11,60800.0,17.4396,17.4487,17.4213,17.4396,60800.0
2014-06-24 10:20:00,19.11,19.15,19.11,19.14,63200.0,17.4396,17.4761,17.4396,17.4669,63200.0
2014-06-24 10:25:00,19.14,19.18,19.13,19.18,140400.0,17.4669,17.5034,17.4578,17.5034,140400.0
2014-06-24 10:30:00,19.18,19.2,19.18,19.18,100800.0,17.5034,17.5217,17.5034,17.5034,100800.0
2014-06-24 10:35:00,19.19,19.23,19.19,19.22,90800.0,17.5126,17.5491,17.5126,17.54,90800.0
2014-06-24 10:40:00,19.22,19.23,19.21,19.21,79200.0,17.54,17.5491,17.5308,17.5308,79200.0
2014-06-24 10:45:00,19.21,19.21,19.2,19.2,54000.0,17.5308,17.5308,17.5217,17.5217,54000.0
2014-06-24 10:50:00,19.2,19.21,19.2,19.21,39200.0,17.5217,17.5308,17.5217,17.5308,39200.0
2014-06-24 10:55:00,19.21,19.22,19.21,19.22,41600.0,17.5308,17.54,17.5308,17.54,41600.0
2014-06-24 11:00:00,19.22,19.25,19.22,19.24,183200.0,17.54,17.5673,17.54,17.5582,183200.0
2014-06-24 11:05:00,19.24,19.24,19.21,19.22,135200.0,17.5582,17.5582,17.5308,17.54,135200.0
2014-06-24 11:10:00,19.21,19.22,19.21,19.21,52400.0,17.5308,17.54,17.5308,17.5308,52400.0
2014-06-24 11:15:00,19.22,19.22,19.21,19.22,46000.0,17.54,17.54,17.5308,17.54,46000.0
2014-06-24 11:20:00,19.22,19.22,19.22,19.22,69200.0,17.54,17.54,17.54,17.54,69200.0
2014-06-24 11:25:00,19.22,19.22,19.21,19.21,32800.0,17.54,17.54,17.5308,17.5308,32800.0
2014-06-24 11:30:00,19.21,19.22,19.19,19.19,49600.0,17.5308,17.54,17.5126,17.5126,49600.0
2014-06-24 11:35:00,19.2,19.2,19.19,19.19,21200.0,17.5217,17.5217,17.5126,17.5126,21200.0
2014-06-24 11:40:00,19.2,19.2,19.19,19.19,7200.0,17.5217,17.5217,17.5126,17.5126,7200.0
2014-06-24 11:45:00,19.2,19.2,19.19,19.19,14000.0,17.5217,17.5217,17.5126,17.5126,14000.0
2014-06-24 11:50:00,19.2,19.2,19.18,19.19,63200.0,17.5217,17.5217,17.5034,17.5126,63200.0
2014-06-24 11:55:00,19.2,19.2,19.2,19.2,11600.0,17.5217,17.5217,17.5217,17.5217,11600.0
2014-06-24 12:00:00,19.21,19.21,19.2,19.2,6800.0,17.5308,17.5308,17.5217,17.5217,6800.0
2014-06-24 12:05:00,19.19,19.2,19.19,19.2,8400.0,17.5126,17.5217,17.5126,17.5217,8400.0
2014-06-24 12:10:00,19.2,19.2,19.18,19.18,14000.0,17.5217,17.5217,17.5034,17.5034,14000.0
2014-06-24 12:15:00,19.19,19.2,19.18,19.18,9600.0,17.5126,17.5217,17.5034,17.5034,9600.0
2014-06-24 12:20:00,19.18,19.19,19.18,19.18,13600.0,17.5034,17.5126,17.5034,17.5034,13600.0
2014-06-24 12:25:00,19.17,19.19,19.17,19.19,14800.0,17.4943,17.5126,17.4943,17.5126,14800.0
2014-06-24 12:30:00,19.2,19.2,19.18,19.19,8800.0,17.5217,17.5217,17.5034,17.5126,8800.0
2014-06-24 12:35:00,19.18,19.19,19.18,19.19,38400.0,17.5034,17.5126,17.5034,17.5126,38400.0
2014-06-24 12:40:00,19.18,19.19,19.18,19.18,7200.0,17.5034,17.5126,17.5034,17.5034,7200.0
2014-06-24 12:45:00,19.18,19.18,19.16,19.17,50400.0,17.5034,17.5034,17.4852,17.4943,50400.0
2014-06-24 12:50:00,19.17,19.17,19.16,19.17,20800.0,17.4943,17.4943,17.4852,17.4943,20800.0
2014-06-24 12:55:00,19.16,19.16,19.13,19.14,91200.0,17.4852,17.4852,17.4578,17.4669,91200.0
2014-06-24 13:00:00,19.14,19.14,19.07,19.09,94400.0,17.4669,17.4669,17.4031,17.4213,94400.0
2014-06-24 13:05:00,19.09,19.09,19.05,19.07,107200.0,17.4213,17.4213,17.3848,17.4031,107200.0
2014-06-24 13:10:00,19.07,19.08,19.03,19.04,41200.0,17.4031,17.4122,17.3666,17.3757,41200.0
2014-06-24 13:15:00,19.03,19.03,18.99,19.01,84800.0,17.3666,17.3666,17.3301,17.3483,84800.0
2014-06-24 13:20:00,19.01,19.01,18.99,18.99,58000.0,17.3483,17.3483,17.3301,17.3301,58000.0
2014-06-24 13:25:00,19.0,19.05,19.0,19.05,71200.0,17.3392,17.3848,17.3392,17.3848,71200.0
2014-06-24 13:30:00,19.03,19.07,19.03,19.06,42400.0,17.3666,17.4031,17.3666,17.3939,42400.0
2014-06-24 13:35:00,19.05,19.07,19.04,19.07,35600.0,17.3848,17.4031,17.3757,17.4031,35600.0
2014-06-24 13:40:00,19.06,19.06,19.04,19.04,161600.0,17.3939,17.3939,17.3757,17.3757,161600.0
2014-06-24 13:45:00,19.04,19.04,19.03,19.03,77200.0,17.3757,17.3757,17.3666,17.3666,77200.0
2014-06-24 13:50:00,19.04,19.04,19.0,19.01,98000.0,17.3757,17.3757,17.3392,17.3483,98000.0
2014-06-24 13:55:00,19.01,19.01,18.97,18.98,363600.0,17.3483,17.3483,17.3118,17.3209,363600.0
2014-06-24 14:00:00,18.98,19.02,18.97,19.02,145600.0,17.3209,17.3574,17.3118,17.3574,145600.0
2014-06-24 14:05:00,19.02,19.02,18.99,19.0,54000.0,17.3574,17.3574,17.3301,17.3392,54000.0
2014-06-24 14:10:00,19.0,19.04,19.0,19.03,29600.0,17.3392,17.3757,17.3392,17.3666,29600.0
2014-06-24 14:15:00,19.03,19.03,19.0,19.0,12800.0,17.3666,17.3666,17.3392,17.3392,12800.0
2014-06-24 14:20:00,19.01,19.02,18.98,18.98,46000.0,17.3483,17.3574,17.3209,17.3209,46000.0
2014-06-24 14:25:00,18.98,18.98,18.92,18.93,149200.0,17.3209,17.3209,17.2662,17.2753,149200.0
2014-06-24 14:30:00,18.93,18.93,18.89,18.89,116400.0,17.2753,17.2753,17.2388,17.2388,116400.0
2014-06-24 14:35:00,18.89,18.93,18.89,18.92,72800.0,17.2388,17.2753,17.2388,17.2662,72800.0
2014-06-24 14:40:00,18.92,18.94,18.92,18.93,53600.0,17.2662,17.2844,17.2662,17.2753,53600.0
2014-06-24 14:45:00,18.93,18.95,18.92,18.93,39200.0,17.2753,17.2936,17.2662,17.2753,39200.0
2014-06-24 14:50:00,18.93,18.93,18.9,18.92,39200.0,17.2753,17.2753,17.2479,17.2662,39200.0
2014-06-24 14:55:00,18.92,18.94,18.91,18.91,61200.0,17.2662,17.2844,17.2571,17.2571,61200.0
2014-06-24 15:00:00,18.91,18.91,18.82,18.84,272000.0,17.2571,17.2571,17.1749,17.1932,272000.0
2014-06-24 15:05:00,18.85,18.86,18.8,18.8,96800.0,17.2023,17.2114,17.1567,17.1567,96800.0
2014-06-24 15:10:00,18.79,18.8,18.72,18.74,250000.0,17.1475,17.1567,17.0837,17.1019,250000.0
2014-06-24 15:15:00,18.73,18.76,18.73,18.74,124000.0,17.0928,17.1202,17.0928,17.1019,124000.0
2014-06-24 15:20:00,18.72,18.74,18.69,18.71,106400.0,17.0837,17.1019,17.0563,17.0745,106400.0
2014-06-24 15:25:00,18.7,18.76,18.68,18.71,81200.0,17.0654,17.1202,17.0472,17.0745,81200.0
2014-06-24 15:30:00,18.71,18.75,18.7,18.7,56400.0,17.0745,17.111,17.0654,17.0654,56400.0
2014-06-24 15:35:00,18.7,18.71,18.66,18.66,108800.0,17.0654,17.0745,17.0289,17.0289,108800.0
2014-06-24 15:40:00,18.66,18.74,18.66,18.73,150000.0,17.0289,17.1019,17.0289,17.0928,150000.0
2014-06-24 15:45:00,18.73,18.78,18.72,18.77,100800.0,17.0928,17.1384,17.0837,17.1293,100800.0
2014-06-24 15:50:00,18.76,18.77,18.72,18.73,134000.0,17.1202,17.1293,17.0837,17.0928,134000.0
2014-06-24 15:55:00,18.73,18.77,18.71,18.71,401600.0,17.0928,17.1293,17.0745,17.0745,401600.0
2014-06-25 09:30:00,18.61,18.71,18.6,18.71,170000.0,16.9833,17.0745,16.9741,17.0745,170000.0
2014-06-25 09:35:00,18.71,18.75,18.68,18.71,280000.0,17.0745,17.111,17.0472,17.0745,280000.0
2014-06-25 09:40:00,18.71,18.77,18.7,18.77,230000.0,17.0745,17.1293,17.0654,17.1293,230000.0
2014-06-25 09:45:00,18.77,18.8,18.75,18.76,183200.0,17.1293,17.1567,17.111,17.1202,183200.0
2014-06-25 09:50:00,18.77,18.83,18.77,18.81,128800.0,17.1293,17.184,17.1293,17.1658,128800.0
2014-06-25 09:55:00,18.82,18.83,18.78,18.78,119200.0,17.1749,17.184,17.1384,17.1384,119200.0
2014-06-25 10:00:00,18.79,18.8,18.75,18.76,176800.0,17.1475,17.1567,17.111,17.1202,176800.0
2014-06-25 10:05:00,18.74,18.75,18.71,18.75,130400.0,17.1019,17.111,17.0745,17.111,130400.0
2014-06-25 10:10:00,18.76,18.83,18.74,18.81,87200.0,17.1202,17.184,17.1019,17.1658,87200.0
2014-06-25 10:15:00,18.81,18.81,18.75,18.76,50800.0,17.1658,17.1658,17.111,17.1202,50800.0
2014-06-25 10:20:00,18.77,18.79,18.72,18.72,69600.0,17.1293,17.1475,17.0837,17.0837,69600.0
2014-06-25 10:25:00,18.72,18.77,18.72,18.76,96000.0,17.0837,17.1293,17.0837,17.1202,96000.0
2014-06-25 10:30:00,18.75,18.79,18.75,18.76,46800.0,17.111,17.1475,17.111,17.1202,46800.0
2014-06-25 10:35:00,18.74,18.75,18.73,18.75,115600.0,17.1019,17.111,17.0928,17.111,115600.0
2014-06-25 10:40:00,18.74,18.79,18.73,18.79,177200.0,17.1019,17.1475,17.0928,17.1475,177200.0
2014-06-25 10:45:00,18.79,18.82,18.78,18.8,239600.0,17.1475,17.1749,17.1384,17.1567,239600.0
2014-06-25 10:50:00,18.8,18.84,18.8,18.83,185600.0,17.1567,17.1932,17.1567,17.184,185600.0
2014-06-25 10:55:00,18.83,18.9,18.83,18.9,214400.0,17.184,17.2479,17.184,17.2479,214400.0
2014-06-25 11:00:00,18.9,18.9,18.88,18.9,245200.0,17.2479,17.2479,17.2297,17.2479,245200.0
2014-06-25 11:05:00,18.89,18.89,18.88,18.89,94000.0,17.2388,17.2388,17.2297,17.2388,94000.0
2014-06-25 11:10:00,18.88,18.91,18.88,18.9,123200.0,17.2297,17.2571,17.2297,17.2479,123200.0
2014-06-25 11:15:00,18.9,18.9,18.84,18.84,217600.0,17.2479,17.2479,17.1932,17.1932,217600.0
2014-06-25 11:20:00,18.85,18.88,18.85,18.87,121200.0,17.2023,17.2297,17.2023,17.2205,121200.0
2014-06-25 11:25:00,18.88,18.9,18.85,18.86,162800.0,17.2297,17.2479,17.2023,17.2114,162800.0
2014-06-25 11:30:00,18.87,18.88,18.85,18.85,162000.0,17.2205,17.2297,17.2023,17.2023,162000.0
2014-06-25 11:35:00,18.85,18.85,18.81,18.82,93600.0,17.2023,17.2023,17.1658,17.1749,93600.0
2014-06-25 11:40:00,18.83,18.85,18.83,18.85,76000.0,17.184,17.2023,17.184,17.2023,76000.0
2014-06-25 11:45:00,18.85,18.85,18.8,18.8,102000.0,17.2023,17.2023,17.1567,17.1567,102000.0
2014-06-25 11:50:00,18.8,18.84,18.8,18.83,128000.0,17.1567,17.1932,17.1567,17.184,128000.0
2014-06-25 11:55:00,18.83,18.85,18.82,18.83,104400.0,17.184,17.2023,17.1749,17.184,104400.0
2014-06-25 12:00:00,18.83,18.86,18.83,18.84,66400.0,17.184,17.2114,17.184,17.1932,66400.0
2014-06-25 12:05:00,18.83,18.84,18.82,18.83,47200.0,17.184,17.1932,17.1749,17.184,47200.0
2014-06-25 12:10:00,18.83,18.83,18.82,18.82,71600.0,17.184,17.184,17.1749,17.1749,71600.0
2014-06-25 12:15:00,18.82,18.86,18.82,18.84,66400.0,17.1749,17.2114,17.1749,17.1932,66400.0
2014-06-25 12:20:00,18.84,18.85,18.84,18.84,34000.0,17.1932,17.2023,17.1932,17.1932,34000.0
2014-06-25 12:25:00,18.83,18.85,18.82,18.84,45200.0,17.184,17.2023,17.1749,17.1932,45200.0
2014-06-25 12:30:00,18.84,18.86,18.84,18.85,34400.0,17.1932,17.2114,17.1932,17.2023,34400.0
2014-06-25 12:35:00,18.84,18.85,18.84,18.84,38800.0,17.1932,17.2023,17.1932,17.1932,38800.0
2014-06-25 12:40:00,18.84,18.86,18.84,18.86,20800.0,17.1932,17.2114,17.1932,17.2114,20800.0
2014-06-25 12:45:00,18.85,18.85,18.84,18.84,65200.0,17.2023,17.2023,17.1932,17.1932,65200.0
2014-06-25 12:50:00,18.84,18.85,18.84,18.85,29200.0,17.1932,17.2023,17.1932,17.2023,29200.0
2014-06-25 12:55:00,18.84,18.84,18.84,18.84,33200.0,17.1932,17.1932,17.1932,17.1932,33200.0
2014-06-25 13:00:00,18.84,18.91,18.84,18.91,140400.0,17.1932,17.2571,17.1932,17.2571,140400.0
2014-06-25 13:05:00,18.91,18.91,18.88,18.88,156000.0,17.2571,17.2571,17.2297,17.2297,156000.0
2014-06-25 13:10:00,18.88,18.89,18.87,18.89,60800.0,17.2297,17.2388,17.2205,17.2388,60800.0
2014-06-25 13:15:00,18.89,18.89,18.86,18.88,41600.0,17.2388,17.2388,17.2114,17.2297,41600.0
2014-06-25 13:20:00,18.88,18.9,18.88,18.89,70000.0,17.2297,17.2479,17.2297,17.2388,70000.0
2014-06-25 13:25:00,18.88,18.89,18.86,18.86,81200.0,17.2297,17.2388,17.2114,17.2114,81200.0
2014-06-25 13:30:00,18.87,18.88,18.87,18.88,60000.0,17.2205,17.2297,17.2205,17.2297,60000.0
2014-06-25 13:35:00,18.88,18.88,18.87,18.88,35600.0,17.2297,17.2297,17.2205,17.2297,35600.0
2014-06-25 13:40:00,18.88,18.88,18.87,18.88,44400.0,17.2297,17.2297,17.2205,17.2297,44400.0
2014-06-25 13:45:00,18.88,18.88,18.87,18.87,48800.0,17.2297,17.2297,17.2205,17.2205,48800.0
2014-06-25 13:50:00,18.87,18.92,18.87,18.91,261600.0,17.2205,17.2662,17.2205,17.2571,261600.0
2014-06-25 13:55:00,18.91,18.95,18.9,18.94,142400.0,17.2571,17.2936,17.2479,17.2844,142400.0
2014-06-25 14:00:00,18.93,18.93,18.91,18.92,102800.0,17.2753,17.2753,17.2571,17.2662,102800.0
2014-06-25 14:05:00,18.93,18.93,18.91,18.91,24000.0,17.2753,17.2753,17.2571,17.2571,24000.0
2014-06-25 14:10:00,18.92,18.93,18.91,18.93,46800.0,17.2662,17.2753,17.2571,17.2753,46800.0
2014-06-25 14:15:00,18.93,18.93,18.92,18.93,64000.0,17.2753,17.2753,17.2662,17.2753,64000.0
2014-06-25 14:20:00,18.93,18.97,18.93,18.95,127200.0,17.2753,17.3118,17.2753,17.2936,127200.0
2014-06-25 14:25:00,18.96,18.97,18.95,18.95,54800.0,17.3027,17.3118,17.2936,17.2936,54800.0
2014-06-25 14:30:00,18.96,18.97,18.95,18.96,47600.0,17.3027,17.3118,17.2936,17.3027,47600.0
2014-06-25 14:35:00,18.96,18.96,18.95,18.95,48400.0,17.3027,17.3027,17.2936,17.2936,48400.0
2014-06-25 14:40:00,18.96,18.97,18.94,18.94,58000.0,17.3027,17.3118,17.2844,17.2844,58000.0
2014-06-25 14:45:00,18.93,18.93,18.91,18.92,71600.0,17.2753,17.2753,17.2571,17.2662,71600.0
2014-06-25 14:50:00,18.92,18.95,18.92,18.93,90000.0,17.2662,17.2936,17.2662,17.2753,90000.0
2014-06-25 14:55:00,18.93,18.94,18.91,18.92,184000.0,17.2753,17.2844,17.2571,17.2662,184000.0
2014-06-25 15:00:00,18.92,18.92,18.9,18.9,131600.0,17.2662,17.2662,17.2479,17.2479,131600.0
2014-06-25 15:05:00,18.9,18.92,18.9,18.92,86000.0,17.2479,17.2662,17.2479,17.2662,86000.0
2014-06-25 15:10:00,18.91,18.94,18.91,18.92,69200.0,17.2571,17.2844,17.2571,17.2662,69200.0
2014-06-25 15:15:00,18.92,18.93,18.92,18.93,78400.0,17.2662,17.2753,17.2662,17.2753,78400.0
2014-06-25 15:20:00,18.93,18.96,18.93,18.95,134800.0,17.2753,17.3027,17.2753,17.2936,134800.0
2014-06-25 15:25:00,18.96,18.97,18.95,18.95,104000.0,17.3027,17.3118,17.2936,17.2936,104000.0
2014-06-25 15:30:00,18.96,18.98,18.95,18.98,82400.0,17.3027,17.3209,17.2936,17.3209,82400.0
2014-06-25 15:35:00,18.98,19.01,18.98,19.01,115200.0,17.3209,17.3483,17.3209,17.3483,115200.0
2014-06-25 15:40:00,19.0,19.02,19.0,19.02,22800.0,17.3392,17.3574,17.3392,17.3574,22800.0
2014-06-25 15:45:00,19.01,19.03,18.99,18.99,68400.0,17.3483,17.3666,17.3301,17.3301,68400.0
2014-06-25 15:50:00,19.0,19.0,18.98,18.99,26400.0,17.3392,17.3392,17.3209,17.3301,26400.0
2014-06-25 15:55:00,18.99,19.0,18.97,18.97,298800.0,17.3301,17.3392,17.3118,17.3118,298800.0
2014-06-26 09:30:00,18.97,18.97,18.87,18.88,168400.0,17.3118,17.3118,17.2205,17.2297,168400.0
2014-06-26 09:35:00,18.87,18.9,18.84,18.85,91600.0,17.2205,17.2479,17.1932,17.2023,91600.0
2014-06-26 09:40:00,18.85,18.85,18.74,18.75,237200.0,17.2023,17.2023,17.1019,17.111,237200.0
2014-06-26 09:45:00,18.75,18.75,18.61,18.63,164000.0,17.111,17.111,16.9833,17.0015,164000.0
2014-06-26 09:50:00,18.61,18.63,18.55,18.62,167200.0,16.9833,17.0015,16.9285,16.9924,167200.0
2014-06-26 09:55:00,18.62,18.65,18.59,18.64,103600.0,16.9924,17.0198,16.965,17.0107,103600.0
2014-06-26 10:00:00,18.63,18.67,18.62,18.66,180800.0,17.0015,17.038,16.9924,17.0289,180800.0
2014-06-26 10:05:00,18.66,18.68,18.63,18.65,179200.0,17.0289,17.0472,17.0015,17.0198,179200.0
2014-06-26 10:10:00,18.67,18.69,18.66,18.66,79600.0,17.038,17.0563,17.0289,17.0289,79600.0
2014-06-26 10:15:00,18.65,18.71,18.65,18.7,113200.0,17.0198,17.0745,17.0198,17.0654,113200.0
2014-06-26 10:20:00,18.71,18.75,18.71,18.72,75600.0,17.0745,17.111,17.0745,17.0837,75600.0
2014-06-26 10:25:00,18.72,18.73,18.69,18.72,67600.0,17.0837,17.0928,17.0563,17.0837,67600.0
2014-06-26 10:30:00,18.73,18.73,18.68,18.71,119200.0,17.0928,17.0928,17.0472,17.0745,119200.0
2014-06-26 10:35:00,18.7,18.72,18.66,18.68,58800.0,17.0654,17.0837,17.0289,17.0472,58800.0
2014-06-26 10:40:00,18.67,18.72,18.63,18.72,214000.0,17.038,17.0837,17.0015,17.0837,214000.0
2014-06-26 10:45:00,18.68,18.72,18.68,18.71,27600.0,17.0472,17.0837,17.0472,17.0745,27600.0
2014-06-26 10:50:00,18.71,18.72,18.7,18.7,17600.0,17.0745,17.0837,17.0654,17.0654,17600.0
2014-06-26 10:55:00,18.69,18.71,18.68,18.7,10800.0,17.0563,17.0745,17.0472,17.0654,10800.0
2014-06-26 11:00:00,18.71,18.78,18.71,18.78,157200.0,17.0745,17.1384,17.0745,17.1384,157200.0
2014-06-26 11:05:00,18.79,18.79,18.75,18.76,32800.0,17.1475,17.1475,17.111,17.1202,32800.0
2014-06-26 11:10:00,18.76,18.76,18.74,18.74,27200.0,17.1202,17.1202,17.1019,17.1019,27200.0
2014-06-26 11:15:00,18.74,18.74,18.68,18.71,46800.0,17.1019,17.1019,17.0472,17.0745,46800.0
2014-06-26 11:20:00,18.73,18.75,18.72,18.75,9200.0,17.0928,17.111,17.0837,17.111,9200.0
2014-06-26 11:25:00,18.74,18.75,18.72,18.73,18400.0,17.1019,17.111,17.0837,17.0928,18400.0
2014-06-26 11:30:00,18.73,18.74,18.69,18.72,18800.0,17.0928,17.1019,17.0563,17.0837,18800.0
2014-06-26 11:35:00,18.73,18.77,18.73,18.76,25600.0,17.0928,17.1293,17.0928,17.1202,25600.0
2014-06-26 11:40:00,18.75,18.77,18.74,18.77,22000.0,17.111,17.1293,17.1019,17.1293,22000.0
2014-06-26 11:45:00,18.77,18.77,18.75,18.76,44000.0,17.1293,17.1293,17.111,17.1202,44000.0
2014-06-26 11:50:00,18.77,18.77,18.75,18.77,237200.0,17.1293,17.1293,17.111,17.1293,237200.0
2014-06-26 11:55:00,18.77,18.77,18.75,18.77,16000.0,17.1293,17.1293,17.111,17.1293,16000.0
2014-06-26 12:00:00,18.78,18.79,18.77,18.77,30400.0,17.1384,17.1475,17.1293,17.1293,30400.0
2014-06-26 12:05:00,18.77,18.77,18.75,18.75,7600.0,17.1293,17.1293,17.111,17.111,7600.0
2014-06-26 12:10:00,18.76,18.76,18.73,18.74,19200.0,17.1202,17.1202,17.0928,17.1019,19200.0
2014-06-26 12:15:00,18.75,18.75,18.74,18.74,8400.0,17.111,17.111,17.1019,17.1019,8400.0
2014-06-26 12:20:00,18.75,18.76,18.75,18.75,6000.0,17.111,17.1202,17.111,17.111,6000.0
2014-06-26 12:25:00,18.73,18.73,18.73,18.73,5600.0,17.0928,17.0928,17.0928,17.0928,5600.0
2014-06-26 12:30:00,18.74,18.78,18.74,18.78,11200.0,17.1019,17.1384,17.1019,17.1384,11200.0
2014-06-26 12:35:00,18.78,18.78,18.75,18.75,8800.0,17.1384,17.1384,17.111,17.111,8800.0
2014-06-26 12:40:00,18.74,18.75,18.74,18.75,8800.0,17.1019,17.111,17.1019,17.111,8800.0
2014-06-26 12:45:00,18.75,18.75,18.72,18.72,15200.0,17.111,17.111,17.0837,17.0837,15200.0
2014-06-26 12:50:00,18.75,18.75,18.75,18.75,6800.0,17.111,17.111,17.111,17.111,6800.0
2014-06-26 12:55:00,18.74,18.74,18.72,18.72,6000.0,17.1019,17.1019,17.0837,17.0837,6000.0
2014-06-26 13:00:00,18.72,18.74,18.72,18.74,12000.0,17.0837,17.1019,17.0837,17.1019,12000.0
2014-06-26 13:05:00,18.73,18.76,18.73,18.76,10000.0,17.0928,17.1202,17.0928,17.1202,10000.0
2014-06-26 13:10:00,18.76,18.77,18.75,18.75,15600.0,17.1202,17.1293,17.111,17.111,15600.0
2014-06-26 13:15:00,18.75,18.76,18.75,18.76,11600.0,17.111,17.1202,17.111,17.1202,11600.0
2014-06-26 13:20:00,18.76,18.85,18.76,18.84,145200.0,17.1202,17.2023,17.1202,17.1932,145200.0
2014-06-26 13:25:00,18.85,18.88,18.85,18.86,52000.0,17.2023,17.2297,17.2023,17.2114,52000.0
2014-06-26 13:30:00,18.87,18.88,18.86,18.86,36400.0,17.2205,17.2297,17.2114,17.2114,36400.0
2014-06-26 13:35:00,18.85,18.88,18.85,18.88,26400.0,17.2023,17.2297,17.2023,17.2297,26400.0
2014-06-26 13:40:00,18.89,18.9,18.88,18.88,19600.0,17.2388,17.2479,17.2297,17.2297,19600.0
2014-06-26 13:45:00,18.9,18.9,18.88,18.9,15600.0,17.2479,17.2479,17.2297,17.2479,15600.0
2014-06-26 13:50:00,18.9,18.9,18.9,18.9,4400.0,17.2479,17.2479,17.2479,17.2479,4400.0
2014-06-26 13:55:00,18.9,18.9,18.87,18.87,13200.0,17.2479,17.2479,17.2205,17.2205,13200.0
2014-06-26 14:00:00,18.88,18.89,18.87,18.87,16800.0,17.2297,17.2388,17.2205,17.2205,16800.0
2014-06-26 14:05:00,18.87,18.89,18.87,18.88,27200.0,17.2205,17.2388,17.2205,17.2297,27200.0
2014-06-26 14:10:00,18.87,18.87,18.84,18.84,42400.0,17.2205,17.2205,17.1932,17.1932,42400.0
2014-06-26 14:15:00,18.85,18.86,18.85,18.85,61600.0,17.2023,17.2114,17.2023,17.2023,61600.0
2014-06-26 14:20:00,18.85,18.86,18.85,18.86,18000.0,17.2023,17.2114,17.2023,17.2114,18000.0
2014-06-26 14:25:00,18.86,18.89,18.86,18.88,26000.0,17.2114,17.2388,17.2114,17.2297,26000.0
2014-06-26 14:30:00,18.87,18.87,18.86,18.86,2800.0,17.2205,17.2205,17.2114,17.2114,2800.0
2014-06-26 14:35:00,18.87,18.88,18.86,18.88,21200.0,17.2205,17.2297,17.2114,17.2297,21200.0
2014-06-26 14:40:00,18.87,18.88,18.87,18.87,14400.0,17.2205,17.2297,17.2205,17.2205,14400.0
2014-06-26 14:45:00,18.87,18.87,18.86,18.86,5200.0,17.2205,17.2205,17.2114,17.2114,5200.0
2014-06-26 14:50:00,18.87,18.89,18.87,18.89,30400.0,17.2205,17.2388,17.2205,17.2388,30400.0
2014-06-26 14:55:00,18.89,18.89,18.87,18.88,29600.0,17.2388,17.2388,17.2205,17.2297,29600.0
2014-06-26 15:00:00,18.87,18.89,18.86,18.88,26800.0,17.2205,17.2388,17.2114,17.2297,26800.0
2014-06-26 15:05:00,18.88,18.94,18.88,18.93,176400.0,17.2297,17.2844,17.2297,17.2753,176400.0
2014-06-26 15:10:00,18.93,18.93,18.91,18.92,34400.0,17.2753,17.2753,17.2571,17.2662,34400.0
2014-06-26 15:15:00,18.92,18.93,18.9,18.91,8000.0,17.2662,17.2753,17.2479,17.2571,8000.0
2014-06-26 15:20:00,18.9,18.91,18.89,18.91,40800.0,17.2479,17.2571,17.2388,17.2571,40800.0
2014-06-26 15:25:00,18.91,18.91,18.89,18.91,7600.0,17.2571,17.2571,17.2388,17.2571,7600.0
2014-06-26 15:30:00,18.89,18.91,18.89,18.91,8400.0,17.2388,17.2571,17.2388,17.2571,8400.0
2014-06-26 15:35:00,18.9,18.93,18.9,18.92,29600.0,17.2479,17.2753,17.2479,17.2662,29600.0
2014-06-26 15:40:00,18.92,18.92,18.9,18.92,16000.0,17.2662,17.2662,17.2479,17.2662,16000.0
2014-06-26 15:45:00,18.91,18.94,18.9,18.94,40800.0,17.2571,17.2844,17.2479,17.2844,40800.0
2014-06-26 15:50:00,18.93,18.93,18.89,18.89,57200.0,17.2753,17.2753,17.2388,17.2388,57200.0
2014-06-26 15:55:00,18.89,18.94,18.89,18.94,165200.0,17.2388,17.2844,17.2388,17.2844,165200.0
2014-06-27 09:30:00,18.79,18.85,18.79,18.84,68400.0,17.1475,17.2023,17.1475,17.1932,68400.0
2014-06-27 09:35:00,18.85,18.88,18.84,18.86,90800.0,17.2023,17.2297,17.1932,17.2114,90800.0
2014-06-27 09:40:00,18.89,18.9,18.87,18.89,36800.0,17.2388,17.2479,17.2205,17.2388,36800.0
2014-06-27 09:45:00,18.88,18.9,18.88,18.9,72400.0,17.2297,17.2479,17.2297,17.2479,72400.0
2014-06-27 09:50:00,18.9,18.9,18.86,18.86,56400.0,17.2479,17.2479,17.2114,17.2114,56400.0
2014-06-27 09:55:00,18.86,18.88,18.85,18.87,38400.0,17.2114,17.2297,17.2023,17.2205,38400.0
2014-06-27 10:00:00,18.88,18.89,18.86,18.86,26400.0,17.2297,17.2388,17.2114,17.2114,26400.0
2014-06-27 10:05:00,18.85,18.85,18.81,18.82,187200.0,17.2023,17.2023,17.1658,17.1749,187200.0
2014-06-27 10:10:00,18.82,18.85,18.8,18.84,146000.0,17.1749,17.2023,17.1567,17.1932,146000.0
2014-06-27 10:15:00,18.86,18.86,18.83,18.83,14800.0,17.2114,17.2114,17.184,17.184,14800.0
2014-06-27 10:20:00,18.84,18.9,18.84,18.88,55200.0,17.1932,17.2479,17.1932,17.2297,55200.0
2014-06-27 10:25:00,18.88,18.88,18.87,18.88,13600.0,17.2297,17.2297,17.2205,17.2297,13600.0
2014-06-27 10:30:00,18.89,18.9,18.87,18.89,32000.0,17.2388,17.2479,17.2205,17.2388,32000.0
2014-06-27 10:35:00,18.88,18.89,18.86,18.88,9200.0,17.2297,17.2388,17.2114,17.2297,9200.0
2014-06-27 10:40:00,18.88,18.93,18.88,18.91,46400.0,17.2297,17.2753,17.2297,17.2571,46400.0
2014-06-27 10:45:00,18.91,18.92,18.9,18.91,45600.0,17.2571,17.2662,17.2479,17.2571,45600.0
2014-06-27 10:50:00,18.89,18.91,18.89,18.89,41200.0,17.2388,17.2571,17.2388,17.2388,41200.0
2014-06-27 10:55:00,18.89,18.91,18.89,18.9,50400.0,17.2388,17.2571,17.2388,17.2479,50400.0
2014-06-27 11:00:00,18.91,18.93,18.91,18.93,15600.0,17.2571,17.2753,17.2571,17.2753,15600.0
2014-06-27 11:05:00,18.93,18.94,18.92,18.92,59600.0,17.2753,17.2844,17.2662,17.2662,59600.0
2014-06-27 11:10:00,18.92,18.92,18.89,18.9,150000.0,17.2662,17.2662,17.2388,17.2479,150000.0
2014-06-27 11:15:00,18.91,18.91,18.89,18.89,22000.0,17.2571,17.2571,17.2388,17.2388,22000.0
2014-06-27 11:20:00,18.9,18.92,18.9,18.91,25200.0,17.2479,17.2662,17.2479,17.2571,25200.0
2014-06-27 11:25:00,18.91,18.92,18.91,18.91,12800.0,17.2571,17.2662,17.2571,17.2571,12800.0
2014-06-27 11:30:00,18.91,18.92,18.9,18.9,31600.0,17.2571,17.2662,17.2479,17.2479,31600.0
2014-06-27 11:35:00,18.9,18.91,18.9,18.9,17600.0,17.2479,17.2571,17.2479,17.2479,17600.0
2014-06-27 11:40:00,18.9,18.91,18.9,18.9,26800.0,17.2479,17.2571,17.2479,17.2479,26800.0
2014-06-27 11:45:00,18.9,18.92,18.9,18.91,74000.0,17.2479,17.2662,17.2479,17.2571,74000.0
2014-06-27 11:50:00,18.92,18.93,18.92,18.92,38000.0,17.2662,17.2753,17.2662,17.2662,38000.0
2014-06-27 11:55:00,18.92,18.92,18.92,18.92,4000.0,17.2662,17.2662,17.2662,17.2662,4000.0
2014-06-27 12:00:00,18.92,18.92,18.91,18.92,2800.0,17.2662,17.2662,17.2571,17.2662,2800.0
2014-06-27 12:05:00,18.92,18.92,18.9,18.9,35200.0,17.2662,17.2662,17.2479,17.2479,35200.0
2014-06-27 12:10:00,18.9,18.91,18.89,18.9,34800.0,17.2479,17.2571,17.2388,17.2479,34800.0
2014-06-27 12:15:00,18.91,18.91,18.91,18.91,9200.0,17.2571,17.2571,17.2571,17.2571,9200.0
2014-06-27 12:20:00,18.91,18.91,18.91,18.91,2000.0,17.2571,17.2571,17.2571,17.2571,2000.0
2014-06-27 12:25:00,18.91,18.91,18.89,18.89,2800.0,17.2571,17.2571,17.2388,17.2388,2800.0
2014-06-27 12:30:00,18.9,18.9,18.9,18.9,7200.0,17.2479,17.2479,17.2479,17.2479,7200.0
2014-06-27 12:35:00,18.91,18.91,18.9,18.9,1600.0,17.2571,17.2571,17.2479,17.2479,1600.0
2014-06-27 12:40:00,18.89,18.89,18.87,18.88,48000.0,17.2388,17.2388,17.2205,17.2297,48000.0
2014-06-27 12:45:00,18.88,18.89,18.88,18.88,5200.0,17.2297,17.2388,17.2297,17.2297,5200.0
2014-06-27 12:50:00,18.87,18.88,18.87,18.88,4000.0,17.2205,17.2297,17.2205,17.2297,4000.0
2014-06-27 12:55:00,18.88,18.89,18.88,18.89,27600.0,17.2297,17.2388,17.2297,17.2388,27600.0
2014-06-27 13:00:00,18.89,18.89,18.88,18.88,18400.0,17.2388,17.2388,17.2297,17.2297,18400.0
2014-06-27 13:05:00,18.88,18.88,18.86,18.86,22400.0,17.2297,17.2297,17.2114,17.2114,22400.0
2014-06-27 13:10:00,18.86,18.88,18.86,18.87,19200.0,17.2114,17.2297,17.2114,17.2205,19200.0
2014-06-27 13:15:00,18.86,18.87,18.77,18.78,186800.0,17.2114,17.2205,17.1293,17.1384,186800.0
2014-06-27 13:20:00,18.78,18.8,18.78,18.8,59200.0,17.1384,17.1567,17.1384,17.1567,59200.0
2014-06-27 13:25:00,18.79,18.81,18.77,18.81,38400.0,17.1475,17.1658,17.1293,17.1658,38400.0
2014-06-27 13:30:00,18.81,18.83,18.8,18.81,72400.0,17.1658,17.184,17.1567,17.1658,72400.0
2014-06-27 13:35:00,18.82,18.82,18.82,18.82,6400.0,17.1749,17.1749,17.1749,17.1749,6400.0
2014-06-27 13:40:00,18.83,18.84,18.83,18.83,6800.0,17.184,17.1932,17.184,17.184,6800.0
2014-06-27 13:45:00,18.82,18.82,18.79,18.8,38800.0,17.1749,17.1749,17.1475,17.1567,38800.0
2014-06-27 13:50:00,18.81,18.83,18.8,18.83,31200.0,17.1658,17.184,17.1567,17.184,31200.0
2014-06-27 13:55:00,18.83,18.85,18.82,18.83,52000.0,17.184,17.2023,17.1749,17.184,52000.0
2014-06-27 14:00:00,18.83,18.89,18.83,18.89,93600.0,17.184,17.2388,17.184,17.2388,93600.0
2014-06-27 14:05:00,18.89,18.9,18.88,18.9,45200.0,17.2388,17.2479,17.2297,17.2479,45200.0
2014-06-27 14:10:00,18.9,18.9,18.88,18.88,20800.0,17.2479,17.2479,17.2297,17.2297,20800.0
2014-06-27 14:15:00,18.88,18.88,18.87,18.87,12000.0,17.2297,17.2297,17.2205,17.2205,12000.0
2014-06-27 14:20:00,18.88,18.9,18.88,18.89,32400.0,17.2297,17.2479,17.2297,17.2388,32400.0
2014-06-27 14:25:00,18.89,18.89,18.87,18.88,17200.0,17.2388,17.2388,17.2205,17.2297,17200.0
2014-06-27 14:30:00,18.88,18.89,18.87,18.88,12400.0,17.2297,17.2388,17.2205,17.2297,12400.0
2014-06-27 14:35:00,18.88,18.91,18.88,18.91,40000.0,17.2297,17.2571,17.2297,17.2571,40000.0
2014-06-27 14:40:00,18.91,18.91,18.9,18.9,33200.0,17.2571,17.2571,17.2479,17.2479,33200.0
2014-06-27 14:45:00,18.9,18.91,18.88,18.89,45200.0,17.2479,17.2571,17.2297,17.2388,45200.0
2014-06-27 14:50:00,18.89,18.89,18.86,18.86,129200.0,17.2388,17.2388,17.2114,17.2114,129200.0
2014-06-27 14:55:00,18.86,18.86,18.83,18.83,50400.0,17.2114,17.2114,17.184,17.184,50400.0
2014-06-27 15:00:00,18.83,18.86,18.83,18.85,80800.0,17.184,17.2114,17.184,17.2023,80800.0
2014-06-27 15:05:00,18.86,18.89,18.85,18.89,58000.0,17.2114,17.2388,17.2023,17.2388,58000.0
2014-06-27 15:10:00,18.89,18.89,18.88,18.89,9200.0,17.2388,17.2388,17.2297,17.2388,9200.0
2014-06-27 15:15:00,18.9,18.9,18.88,18.88,17200.0,17.2479,17.2479,17.2297,17.2297,17200.0
2014-06-27 15:20:00,18.9,18.91,18.9,18.91,48400.0,17.2479,17.2571,17.2479,17.2571,48400.0
2014-06-27 15:25:00,18.92,18.93,18.92,18.93,101200.0,17.2662,17.2753,17.2662,17.2753,101200.0
2014-06-27 15:30:00,18.92,19.0,18.92,18.99,238000.0,17.2662,17.3392,17.2662,17.3301,238000.0
2014-06-27 15:35:00,18.99,18.99,18.98,18.99,32400.0,17.3301,17.3301,17.3209,17.3301,32400.0
2014-06-27 15:40:00,18.98,19.02,18.98,19.02,28400.0,17.3209,17.3574,17.3209,17.3574,28400.0
2014-06-27 15:45:00,19.02,19.03,18.99,19.02,102800.0,17.3574,17.3666,17.3301,17.3574,102800.0
2014-06-27 15:50:00,19.03,19.05,19.02,19.04,217200.0,17.3666,17.3848,17.3574,17.3757,217200.0
2014-06-27 15:55:00,19.04,19.04,19.01,19.03,230400.0,17.3757,17.3757,17.3483,17.3666,230400.0
2014-06-30 09:30:00,19.01,19.03,18.96,18.98,237600.0,17.3483,17.3666,17.3027,17.3209,237600.0
2014-06-30 09:35:00,18.99,19.04,18.99,19.01,119600.0,17.3301,17.3757,17.3301,17.3483,119600.0
2014-06-30 09:40:00,19.02,19.03,19.0,19.0,14000.0,17.3574,17.3666,17.3392,17.3392,14000.0
2014-06-30 09:45:00,19.0,19.04,18.98,19.02,42800.0,17.3392,17.3757,17.3209,17.3574,42800.0
2014-06-30 09:50:00,19.01,19.03,18.98,19.0,61200.0,17.3483,17.3666,17.3209,17.3392,61200.0
2014-06-30 09:55:00,19.01,19.03,19.01,19.03,34000.0,17.3483,17.3666,17.3483,17.3666,34000.0
2014-06-30 10:00:00,19.03,19.11,19.03,19.09,147600.0,17.3666,17.4396,17.3666,17.4213,147600.0
2014-06-30 10:05:00,19.09,19.1,19.08,19.09,41600.0,17.4213,17.4304,17.4122,17.4213,41600.0
2014-06-30 10:10:00,19.08,19.11,19.08,19.1,96400.0,17.4122,17.4396,17.4122,17.4304,96400.0
2014-06-30 10:15:00,19.1,19.14,19.1,19.1,108800.0,17.4304,17.4669,17.4304,17.4304,108800.0
2014-06-30 10:20:00,19.12,19.12,19.1,19.11,35600.0,17.4487,17.4487,17.4304,17.4396,35600.0
2014-06-30 10:25:00,19.11,19.12,19.08,19.1,35200.0,17.4396,17.4487,17.4122,17.4304,35200.0
2014-06-30 10:30:00,19.1,19.12,19.08,19.1,34800.0,17.4304,17.4487,17.4122,17.4304,34800.0
2014-06-30 10:35:00,19.09,19.09,19.07,19.07,32800.0,17.4213,17.4213,17.4031,17.4031,32800.0
2014-06-30 10:40:00,19.08,19.09,19.07,19.07,60000.0,17.4122,17.4213,17.4031,17.4031,60000.0
2014-06-30 10:45:00,19.07,19.08,19.05,19.05,34800.0,17.4031,17.4122,17.3848,17.3848,34800.0
2014-06-30 10:50:00,19.04,19.04,19.01,19.02,113600.0,17.3757,17.3757,17.3483,17.3574,113600.0
2014-06-30 10:55:00,19.02,19.03,19.01,19.01,25600.0,17.3574,17.3666,17.3483,17.3483,25600.0
2014-06-30 11:00:00,19.01,19.03,19.01,19.02,7600.0,17.3483,17.3666,17.3483,17.3574,7600.0
2014-06-30 11:05:00,19.0,19.01,18.99,19.01,39600.0,17.3392,17.3483,17.3301,17.3483,39600.0
2014-06-30 11:10:00,19.01,19.04,19.01,19.02,14000.0,17.3483,17.3757,17.3483,17.3574,14000.0
2014-06-30 11:15:00,19.04,19.05,19.02,19.05,56800.0,17.3757,17.3848,17.3574,17.3848,56800.0
2014-06-30 11:20:00,19.05,19.08,19.05,19.08,15200.0,17.3848,17.4122,17.3848,17.4122,15200.0
2014-06-30 11:25:00,19.08,19.11,19.08,19.1,39600.0,17.4122,17.4396,17.4122,17.4304,39600.0
2014-06-30 11:30:00,19.1,19.1,19.07,19.07,52400.0,17.4304,17.4304,17.4031,17.4031,52400.0
2014-06-30 11:35:00,19.08,19.08,19.06,19.06,6000.0,17.4122,17.4122,17.3939,17.3939,6000.0
2014-06-30 11:40:00,19.07,19.08,19.07,19.07,3200.0,17.4031,17.4122,17.4031,17.4031,3200.0
2014-06-30 11:45:00,19.07,19.08,19.03,19.03,41200.0,17.4031,17.4122,17.3666,17.3666,41200.0
2014-06-30 11:50:00,19.04,19.06,19.04,19.05,20000.0,17.3757,17.3939,17.3757,17.3848,20000.0
2014-06-30 11:55:00,19.05,19.05,19.03,19.05,24800.0,17.3848,17.3848,17.3666,17.3848,24800.0
2014-06-30 12:00:00,19.05,19.06,19.04,19.05,15600.0,17.3848,17.3939,17.3757,17.3848,15600.0
2014-06-30 12:05:00,19.04,19.05,19.03,19.04,9200.0,17.3757,17.3848,17.3666,17.3757,9200.0
2014-06-30 12:10:00,19.05,19.05,19.04,19.04,8800.0,17.3848,17.3848,17.3757,17.3757,8800.0
2014-06-30 12:15:00,19.05,19.05,19.04,19.05,8800.0,17.3848,17.3848,17.3757,17.3848,8800.0
2014-06-30 12:20:00,19.06,19.06,19.05,19.06,13200.0,17.3939,17.3939,17.3848,17.3939,13200.0
2014-06-30 12:25:00,19.06,19.06,19.05,19.06,27200.0,17.3939,17.3939,17.3848,17.3939,27200.0
2014-06-30 12:30:00,19.06,19.08,19.05,19.08,20400.0,17.3939,17.4122,17.3848,17.4122,20400.0
2014-06-30 12:35:00,19.06,19.07,19.06,19.07,4400.0,17.3939,17.4031,17.3939,17.4031,4400.0
2014-06-30 12:40:00,19.05,19.06,19.04,19.06,7600.0,17.3848,17.3939,17.3757,17.3939,7600.0
2014-06-30 12:45:00,19.06,19.07,19.06,19.07,2800.0,17.3939,17.4031,17.3939,17.4031,2800.0
2014-06-30 12:50:00,19.06,19.07,19.06,19.06,11600.0,17.3939,17.4031,17.3939,17.3939,11600.0
2014-06-30 12:55:00,19.07,19.07,19.05,19.05,4000.0,17.4031,17.4031,17.3848,17.3848,4000.0
2014-06-30 13:00:00,19.05,19.07,19.05,19.07,10800.0,17.3848,17.4031,17.3848,17.4031,10800.0
2014-06-30 13:05:00,19.06,19.07,19.05,19.06,37600.0,17.3939,17.4031,17.3848,17.3939,37600.0
2014-06-30 13:10:00,19.06,19.07,19.06,19.07,2000.0,17.3939,17.4031,17.3939,17.4031,2000.0
2014-06-30 13:15:00,19.08,19.09,19.08,19.08,21600.0,17.4122,17.4213,17.4122,17.4122,21600.0
2014-06-30 13:20:00,19.08,19.09,19.06,19.07,45600.0,17.4122,17.4213,17.3939,17.4031,45600.0
2014-06-30 13:25:00,19.07,19.07,19.07,19.07,10000.0,17.4031,17.4031,17.4031,17.4031,10000.0
2014-06-30 13:30:00,19.08,19.08,19.06,19.06,51600.0,17.4122,17.4122,17.3939,17.3939,51600.0
2014-06-30 13:35:00,19.07,19.07,19.06,19.07,14800.0,17.4031,17.4031,17.3939,17.4031,14800.0
2014-06-30 13:40:00,19.06,19.07,19.06,19.07,20000.0,17.3939,17.4031,17.3939,17.4031,20000.0
2014-06-30 13:45:00,19.07,19.07,19.07,19.07,2400.0,17.4031,17.4031,17.4031,17.4031,2400.0
2014-06-30 13:50:00,19.08,19.09,19.07,19.09,52400.0,17.4122,17.4213,17.4031,17.4213,52400.0
2014-06-30 13:55:00,19.09,19.09,19.08,19.08,13200.0,17.4213,17.4213,17.4122,17.4122,13200.0
2014-06-30 14:00:00,19.07,19.09,19.07,19.09,32000.0,17.4031,17.4213,17.4031,17.4213,32000.0
2014-06-30 14:05:00,19.09,19.1,19.09,19.1,63600.0,17.4213,17.4304,17.4213,17.4304,63600.0
2014-06-30 14:10:00,19.1,19.11,19.1,19.11,21200.0,17.4304,17.4396,17.4304,17.4396,21200.0
2014-06-30 14:15:00,19.11,19.11,19.1,19.11,49200.0,17.4396,17.4396,17.4304,17.4396,49200.0
2014-06-30 14:20:00,19.11,19.11,19.1,19.1,29600.0,17.4396,17.4396,17.4304,17.4304,29600.0
2014-06-30 14:25:00,19.1,19.11,19.1,19.1,21200.0,17.4304,17.4396,17.4304,17.4304,21200.0
2014-06-30 14:30:00,19.11,19.11,19.11,19.11,10800.0,17.4396,17.4396,17.4396,17.4396,10800.0
2014-06-30 14:35:00,19.11,19.11,19.1,19.11,61200.0,17.4396,17.4396,17.4304,17.4396,61200.0
2014-06-30 14:40:00,19.1,19.1,19.07,19.07,76000.0,17.4304,17.4304,17.4031,17.4031,76000.0
2014-06-30 14:45:00,19.07,19.07,19.06,19.06,32000.0,17.4031,17.4031,17.3939,17.3939,32000.0
2014-06-30 14:50:00,19.07,19.07,19.05,19.06,7600.0,17.4031,17.4031,17.3848,17.3939,7600.0
2014-06-30 14:55:00,19.05,19.05,19.02,19.02,54000.0,17.3848,17.3848,17.3574,17.3574,54000.0
2014-06-30 15:00:00,19.02,19.03,19.01,19.02,89600.0,17.3574,17.3666,17.3483,17.3574,89600.0
2014-06-30 15:05:00,19.03,19.04,19.03,19.03,34800.0,17.3666,17.3757,17.3666,17.3666,34800.0
2014-06-30 15:10:00,19.04,19.05,19.03,19.04,18000.0,17.3757,17.3848,17.3666,17.3757,18000.0
2014-06-30 15:15:00,19.05,19.05,19.04,19.05,15600.0,17.3848,17.3848,17.3757,17.3848,15600.0
2014-06-30 15:20:00,19.06,19.06,19.05,19.05,24400.0,17.3939,17.3939,17.3848,17.3848,24400.0
2014-06-30 15:25:00,19.04,19.06,19.02,19.06,79200.0,17.3757,17.3939,17.3574,17.3939,79200.0
2014-06-30 15:30:00,19.05,19.06,19.05,19.05,28400.0,17.3848,17.3939,17.3848,17.3848,28400.0
2014-06-30 15:35:00,19.04,19.04,19.02,19.02,26400.0,17.3757,17.3757,17.3574,17.3574,26400.0
2014-06-30 15:40:00,19.02,19.02,18.97,18.97,114400.0,17.3574,17.3574,17.3118,17.3118,114400.0
2014-06-30 15:45:00,18.97,19.01,18.96,18.99,150000.0,17.3118,17.3483,17.3027,17.3301,150000.0
2014-06-30 15:50:00,18.99,19.01,18.98,18.98,93600.0,17.3301,17.3483,17.3209,17.3209,93600.0
2014-06-30 15:55:00,18.98,19.03,18.98,19.01,365600.0,17.3209,17.3666,17.3209,17.3483,365600.0
2014-07-01 09:30:00,19.15,19.22,19.14,19.19,132400.0,17.4761,17.54,17.4669,17.5126,132400.0
2014-07-01 09:35:00,19.21,19.22,19.2,19.21,106800.0,17.5308,17.54,17.5217,17.5308,106800.0
2014-07-01 09:40:00,19.21,19.21,19.19,19.19,56800.0,17.5308,17.5308,17.5126,17.5126,56800.0
2014-07-01 09:45:00,19.19,19.23,19.19,19.22,108800.0,17.5126,17.5491,17.5126,17.54,108800.0
2014-07-01 09:50:00,19.22,19.27,19.22,19.25,251600.0,17.54,17.5856,17.54,17.5673,251600.0
2014-07-01 09:55:00,19.25,19.26,19.23,19.23,65600.0,17.5673,17.5765,17.5491,17.5491,65600.0
2014-07-01 10:00:00,19.25,19.28,19.21,19.25,106000.0,17.5673,17.5947,17.5308,17.5673,106000.0
2014-07-01 10:05:00,19.26,19.31,19.26,19.29,121600.0,17.5765,17.6221,17.5765,17.6038,121600.0
2014-07-01 10:10:00,19.29,19.35,19.29,19.32,139600.0,17.6038,17.6586,17.6038,17.6312,139600.0
2014-07-01 10:15:00,19.32,19.35,19.32,19.33,83200.0,17.6312,17.6586,17.6312,17.6403,83200.0
2014-07-01 10:20:00,19.33,19.33,19.31,19.31,89200.0,17.6403,17.6403,17.6221,17.6221,89200.0
2014-07-01 10:25:00,19.3,19.31,19.27,19.28,87600.0,17.613,17.6221,17.5856,17.5947,87600.0
2014-07-01 10:30:00,19.29,19.33,19.29,19.33,46000.0,17.6038,17.6403,17.6038,17.6403,46000.0
2014-07-01 10:35:00,19.32,19.34,19.31,19.34,122800.0,17.6312,17.6495,17.6221,17.6495,122800.0
2014-07-01 10:40:00,19.33,19.34,19.31,19.32,34800.0,17.6403,17.6495,17.6221,17.6312,34800.0
2014-07-01 10:45:00,19.32,19.35,19.32,19.35,29200.0,17.6312,17.6586,17.6312,17.6586,29200.0
2014-07-01 10:50:00,19.33,19.35,19.33,19.34,33200.0,17.6403,17.6586,17.6403,17.6495,33200.0
2014-07-01 10:55:00,19.35,19.39,19.35,19.36,119200.0,17.6586,17.6951,17.6586,17.6677,119200.0
2014-07-01 11:00:00,19.36,19.37,19.35,19.36,78000.0,17.6677,17.6768,17.6586,17.6677,78000.0
2014-07-01 11:05:00,19.36,19.38,19.35,19.37,175200.0,17.6677,17.686,17.6586,17.6768,175200.0
2014-07-01 11:10:00,19.37,19.38,19.35,19.37,18800.0,17.6768,17.686,17.6586,17.6768,18800.0
2014-07-01 11:15:00,19.38,19.4,19.38,19.39,63200.0,17.686,17.7042,17.686,17.6951,63200.0
2014-07-01 11:20:00,19.39,19.4,19.38,19.4,49600.0,17.6951,17.7042,17.686,17.7042,49600.0
2014-07-01 11:25:00,19.4,19.4,19.39,19.4,17200.0,17.7042,17.7042,17.6951,17.7042,17200.0
2014-07-01 11:30:00,19.4,19.42,19.39,19.41,36800.0,17.7042,17.7225,17.6951,17.7133,36800.0
2014-07-01 11:35:00,19.41,19.44,19.41,19.43,123600.0,17.7133,17.7407,17.7133,17.7316,123600.0
2014-07-01 11:40:00,19.43,19.43,19.42,19.42,94000.0,17.7316,17.7316,17.7225,17.7225,94000.0
2014-07-01 11:45:00,19.41,19.43,19.4,19.42,196000.0,17.7133,17.7316,17.7042,17.7225,196000.0
2014-07-01 11:50:00,19.42,19.42,19.4,19.41,30000.0,17.7225,17.7225,17.7042,17.7133,30000.0
2014-07-01 11:55:00,19.4,19.41,19.39,19.4,53200.0,17.7042,17.7133,17.6951,17.7042,53200.0
2014-07-01 12:00:00,19.41,19.42,19.39,19.42,72000.0,17.7133,17.7225,17.6951,17.7225,72000.0
2014-07-01 12:05:00,19.42,19.42,19.4,19.41,64000.0,17.7225,17.7225,17.7042,17.7133,64000.0
2014-07-01 12:10:00,19.41,19.41,19.4,19.4,25200.0,17.7133,17.7133,17.7042,17.7042,25200.0
2014-07-01 12:15:00,19.41,19.41,19.4,19.41,18800.0,17.7133,17.7133,17.7042,17.7133,18800.0
2014-07-01 12:20:00,19.41,19.43,19.41,19.42,14400.0,17.7133,17.7316,17.7133,17.7225,14400.0
2014-07-01 12:25:00,19.42,19.42,19.42,19.42,7600.0,17.7225,17.7225,17.7225,17.7225,7600.0
2014-07-01 12:30:00,19.43,19.43,19.43,19.43,1600.0,17.7316,17.7316,17.7316,17.7316,1600.0
2014-07-01 12:35:00,19.43,19.46,19.43,19.45,42000.0,17.7316,17.759,17.7316,17.7498,42000.0
2014-07-01 12:40:00,19.45,19.46,19.44,19.45,16800.0,17.7498,17.759,17.7407,17.7498,16800.0
2014-07-01 12:45:00,19.45,19.45,19.44,19.45,26400.0,17.7498,17.7498,17.7407,17.7498,26400.0
2014-07-01 12:50:00,19.45,19.48,19.45,19.47,48000.0,17.7498,17.7772,17.7498,17.7681,48000.0
2014-07-01 12:55:00,19.46,19.47,19.46,19.47,3600.0,17.759,17.7681,17.759,17.7681,3600.0
2014-07-01 13:00:00,19.47,19.51,19.47,19.5,54800.0,17.7681,17.8046,17.7681,17.7955,54800.0
2014-07-01 13:05:00,19.5,19.51,19.49,19.5,32800.0,17.7955,17.8046,17.7864,17.7955,32800.0
2014-07-01 13:10:00,19.51,19.53,19.5,19.53,23200.0,17.8046,17.8229,17.7955,17.8229,23200.0
2014-07-01 13:15:00,19.53,19.53,19.52,19.53,13600.0,17.8229,17.8229,17.8137,17.8229,13600.0
2014-07-01 13:20:00,19.53,19.56,19.53,19.56,60800.0,17.8229,17.8502,17.8229,17.8502,60800.0
2014-07-01 13:25:00,19.55,19.56,19.55,19.55,63600.0,17.8411,17.8502,17.8411,17.8411,63600.0
2014-07-01 13:30:00,19.55,19.55,19.53,19.54,60400.0,17.8411,17.8411,17.8229,17.832,60400.0
2014-07-01 13:35:00,19.54,19.54,19.53,19.54,75600.0,17.832,17.832,17.8229,17.832,75600.0
2014-07-01 13:40:00,19.53,19.53,19.52,19.53,63200.0,17.8229,17.8229,17.8137,17.8229,63200.0
2014-07-01 13:45:00,19.53,19.53,19.52,19.53,25600.0,17.8229,17.8229,17.8137,17.8229,25600.0
2014-07-01 13:50:00,19.53,19.53,19.5,19.5,64800.0,17.8229,17.8229,17.7955,17.7955,64800.0
2014-07-01 13:55:00,19.5,19.52,19.5,19.52,82800.0,17.7955,17.8137,17.7955,17.8137,82800.0
2014-07-01 14:00:00,19.52,19.52,19.49,19.49,42800.0,17.8137,17.8137,17.7864,17.7864,42800.0
2014-07-01 14:05:00,19.49,19.51,19.49,19.51,20000.0,17.7864,17.8046,17.7864,17.8046,20000.0
2014-07-01 14:10:00,19.51,19.52,19.51,19.51,35600.0,17.8046,17.8137,17.8046,17.8046,35600.0
2014-07-01 14:15:00,19.52,19.52,19.51,19.51,41600.0,17.8137,17.8137,17.8046,17.8046,41600.0
2014-07-01 14:20:00,19.5,19.5,19.5,19.5,56000.0,17.7955,17.7955,17.7955,17.7955,56000.0
2014-07-01 14:25:00,19.49,19.49,19.46,19.46,62400.0,17.7864,17.7864,17.759,17.759,62400.0
2014-07-01 14:30:00,19.46,19.47,19.45,19.46,52800.0,17.759,17.7681,17.7498,17.759,52800.0
2014-07-01 14:35:00,19.46,19.49,19.45,19.49,30800.0,17.759,17.7864,17.7498,17.7864,30800.0
2014-07-01 14:40:00,19.49,19.49,19.45,19.46,24800.0,17.7864,17.7864,17.7498,17.759,24800.0
2014-07-01 14:45:00,19.46,19.46,19.44,19.45,34000.0,17.759,17.759,17.7407,17.7498,34000.0
2014-07-01 14:50:00,19.46,19.46,19.44,19.46,32800.0,17.759,17.759,17.7407,17.759,32800.0
2014-07-01 14:55:00,19.46,19.47,19.46,19.47,180000.0,17.759,17.7681,17.759,17.7681,180000.0
2014-07-01 15:00:00,19.47,19.47,19.45,19.46,58800.0,17.7681,17.7681,17.7498,17.759,58800.0
2014-07-01 15:05:00,19.46,19.47,19.45,19.47,91200.0,17.759,17.7681,17.7498,17.7681,91200.0
2014-07-01 15:10:00,19.46,19.46,19.43,19.43,143200.0,17.759,17.759,17.7316,17.7316,143200.0
2014-07-01 15:15:00,19.43,19.5,19.41,19.5,282000.0,17.7316,17.7955,17.7133,17.7955,282000.0
2014-07-01 15:20:00,19.5,19.5,19.47,19.48,100800.0,17.7955,17.7955,17.7681,17.7772,100800.0
2014-07-01 15:25:00,19.49,19.49,19.46,19.47,42800.0,17.7864,17.7864,17.759,17.7681,42800.0
2014-07-01 15:30:00,19.47,19.48,19.46,19.47,101200.0,17.7681,17.7772,17.759,17.7681,101200.0
2014-07-01 15:35:00,19.47,19.49,19.47,19.48,120800.0,17.7681,17.7864,17.7681,17.7772,120800.0
2014-07-01 15:40:00,19.47,19.48,19.46,19.47,79200.0,17.7681,17.7772,17.759,17.7681,79200.0
2014-07-01 15:45:00,19.48,19.49,19.46,19.46,132800.0,17.7772,17.7864,17.759,17.759,132800.0
2014-07-01 15:50:00,19.46,19.47,19.43,19.43,231200.0,17.759,17.7681,17.7316,17.7316,231200.0
2014-07-01 15:55:00,19.43,19.44,19.39,19.39,389200.0,17.7316,17.7407,17.6951,17.6951,389200.0
2014-07-02 09:30:00,19.39,19.43,19.37,19.42,233200.0,17.6951,17.7316,17.6768,17.7225,233200.0
2014-07-02 09:35:00,19.42,19.46,19.4,19.45,130000.0,17.7225,17.759,17.7042,17.7498,130000.0
2014-07-02 09:40:00,19.46,19.48,19.44,19.45,68000.0,17.759,17.7772,17.7407,17.7498,68000.0
2014-07-02 09:45:00,19.44,19.45,19.44,19.45,12000.0,17.7407,17.7498,17.7407,17.7498,12000.0
2014-07-02 09:50:00,19.44,19.46,19.4,19.41,32400.0,17.7407,17.759,17.7042,17.7133,32400.0
2014-07-02 09:55:00,19.41,19.43,19.41,19.42,17200.0,17.7133,17.7316,17.7133,17.7225,17200.0
2014-07-02 10:00:00,19.42,19.46,19.41,19.45,20000.0,17.7225,17.759,17.7133,17.7498,20000.0
2014-07-02 10:05:00,19.44,19.44,19.39,19.4,35200.0,17.7407,17.7407,17.6951,17.7042,35200.0
2014-07-02 10:10:00,19.41,19.42,19.39,19.4,32000.0,17.7133,17.7225,17.6951,17.7042,32000.0
2014-07-02 10:15:00,19.4,19.43,19.4,19.43,34800.0,17.7042,17.7316,17.7042,17.7316,34800.0
2014-07-02 10:20:00,19.41,19.43,19.41,19.43,14400.0,17.7133,17.7316,17.7133,17.7316,14400.0
2014-07-02 10:25:00,19.44,19.46,19.43,19.43,92800.0,17.7407,17.759,17.7316,17.7316,92800.0
2014-07-02 10:30:00,19.43,19.45,19.43,19.43,20000.0,17.7316,17.7498,17.7316,17.7316,20000.0
2014-07-02 10:35:00,19.43,19.45,19.43,19.44,12400.0,17.7316,17.7498,17.7316,17.7407,12400.0
2014-07-02 10:40:00,19.45,19.48,19.45,19.47,46000.0,17.7498,17.7772,17.7498,17.7681,46000.0
2014-07-02 10:45:00,19.47,19.48,19.46,19.47,18000.0,17.7681,17.7772,17.759,17.7681,18000.0
2014-07-02 10:50:00,19.47,19.48,19.46,19.47,74800.0,17.7681,17.7772,17.759,17.7681,74800.0
2014-07-02 10:55:00,19.46,19.47,19.45,19.45,18800.0,17.759,17.7681,17.7498,17.7498,18800.0
2014-07-02 11:00:00,19.47,19.51,19.46,19.49,118400.0,17.7681,17.8046,17.759,17.7864,118400.0
2014-07-02 11:05:00,19.47,19.47,19.42,19.43,98800.0,17.7681,17.7681,17.7225,17.7316,98800.0
2014-07-02 11:10:00,19.44,19.44,19.41,19.43,239200.0,17.7407,17.7407,17.7133,17.7316,239200.0
2014-07-02 11:15:00,19.43,19.44,19.43,19.44,29600.0,17.7316,17.7407,17.7316,17.7407,29600.0
2014-07-02 11:20:00,19.43,19.46,19.42,19.45,84800.0,17.7316,17.759,17.7225,17.7498,84800.0
2014-07-02 11:25:00,19.44,19.45,19.43,19.45,44000.0,17.7407,17.7498,17.7316,17.7498,44000.0
2014-07-02 11:30:00,19.45,19.46,19.44,19.45,70400.0,17.7498,17.759,17.7407,17.7498,70400.0
2014-07-02 11:35:00,19.45,19.47,19.45,19.46,29600.0,17.7498,17.7681,17.7498,17.759,29600.0
2014-07-02 11:40:00,19.46,19.46,19.46,19.46,8800.0,17.759,17.759,17.759,17.759,8800.0
2014-07-02 11:45:00,19.46,19.46,19.45,19.45,113200.0,17.759,17.759,17.7498,17.7498,113200.0
2014-07-02 11:50:00,19.45,19.45,19.44,19.44,23600.0,17.7498,17.7498,17.7407,17.7407,23600.0
2014-07-02 11:55:00,19.44,19.44,19.43,19.43,2400.0,17.7407,17.7407,17.7316,17.7316,2400.0
2014-07-02 12:00:00,19.43,19.45,19.43,19.44,42000.0,17.7316,17.7498,17.7316,17.7407,42000.0
2014-07-02 12:05:00,19.45,19.45,19.43,19.43,58000.0,17.7498,17.7498,17.7316,17.7316,58000.0
2014-07-02 12:10:00,19.44,19.45,19.43,19.45,22000.0,17.7407,17.7498,17.7316,17.7498,22000.0
2014-07-02 12:15:00,19.45,19.47,19.45,19.45,19200.0,17.7498,17.7681,17.7498,17.7498,19200.0
2014-07-02 12:20:00,19.45,19.47,19.45,19.46,16400.0,17.7498,17.7681,17.7498,17.759,16400.0
2014-07-02 12:25:00,19.47,19.47,19.45,19.45,14800.0,17.7681,17.7681,17.7498,17.7498,14800.0
2014-07-02 12:30:00,19.45,19.45,19.42,19.43,90000.0,17.7498,17.7498,17.7225,17.7316,90000.0
2014-07-02 12:35:00,19.43,19.44,19.43,19.43,56800.0,17.7316,17.7407,17.7316,17.7316,56800.0
2014-07-02 12:40:00,19.44,19.44,19.43,19.43,2800.0,17.7407,17.7407,17.7316,17.7316,2800.0
2014-07-02 12:45:00,19.43,19.43,19.42,19.43,8000.0,17.7316,17.7316,17.7225,17.7316,8000.0
2014-07-02 12:50:00,19.43,19.44,19.4,19.4,61200.0,17.7316,17.7407,17.7042,17.7042,61200.0
2014-07-02 12:55:00,19.4,19.44,19.39,19.44,65200.0,17.7042,17.7407,17.6951,17.7407,65200.0
2014-07-02 13:00:00,19.44,19.45,19.42,19.42,92400.0,17.7407,17.7498,17.7225,17.7225,92400.0
2014-07-02 13:05:00,19.41,19.42,19.39,19.42,90800.0,17.7133,17.7225,17.6951,17.7225,90800.0
2014-07-02 13:10:00,19.42,19.42,19.42,19.42,34000.0,17.7225,17.7225,17.7225,17.7225,34000.0
2014-07-02 13:15:00,19.41,19.42,19.41,19.42,9600.0,17.7133,17.7225,17.7133,17.7225,9600.0
2014-07-02 13:20:00,19.41,19.43,19.41,19.43,16800.0,17.7133,17.7316,17.7133,17.7316,16800.0
2014-07-02 13:25:00,19.42,19.44,19.42,19.44,58800.0,17.7225,17.7407,17.7225,17.7407,58800.0
2014-07-02 13:30:00,19.43,19.44,19.43,19.44,3200.0,17.7316,17.7407,17.7316,17.7407,3200.0
2014-07-02 13:35:00,19.43,19.43,19.41,19.41,33200.0,17.7316,17.7316,17.7133,17.7133,33200.0
2014-07-02 13:40:00,19.42,19.43,19.41,19.41,34000.0,17.7225,17.7316,17.7133,17.7133,34000.0
2014-07-02 13:45:00,19.4,19.41,19.4,19.41,26800.0,17.7042,17.7133,17.7042,17.7133,26800.0
2014-07-02 13:50:00,19.4,19.41,19.4,19.4,29200.0,17.7042,17.7133,17.7042,17.7042,29200.0
2014-07-02 13:55:00,19.4,19.43,19.4,19.42,42400.0,17.7042,17.7316,17.7042,17.7225,42400.0
2014-07-02 14:00:00,19.42,19.43,19.42,19.42,42800.0,17.7225,17.7316,17.7225,17.7225,42800.0
2014-07-02 14:05:00,19.42,19.42,19.41,19.41,13600.0,17.7225,17.7225,17.7133,17.7133,13600.0
2014-07-02 14:10:00,19.41,19.43,19.41,19.42,40800.0,17.7133,17.7316,17.7133,17.7225,40800.0
2014-07-02 14:15:00,19.42,19.42,19.41,19.42,25600.0,17.7225,17.7225,17.7133,17.7225,25600.0
2014-07-02 14:20:00,19.42,19.43,19.41,19.42,30400.0,17.7225,17.7316,17.7133,17.7225,30400.0
2014-07-02 14:25:00,19.42,19.42,19.41,19.42,8000.0,17.7225,17.7225,17.7133,17.7225,8000.0
2014-07-02 14:30:00,19.43,19.44,19.43,19.44,4400.0,17.7316,17.7407,17.7316,17.7407,4400.0
2014-07-02 14:35:00,19.44,19.44,19.42,19.43,18000.0,17.7407,17.7407,17.7225,17.7316,18000.0
2014-07-02 14:40:00,19.43,19.43,19.42,19.42,4000.0,17.7316,17.7316,17.7225,17.7225,4000.0
2014-07-02 14:45:00,19.42,19.43,19.4,19.4,25600.0,17.7225,17.7316,17.7042,17.7042,25600.0
2014-07-02 14:50:00,19.41,19.41,19.4,19.4,27200.0,17.7133,17.7133,17.7042,17.7042,27200.0
2014-07-02 14:55:00,19.4,19.41,19.39,19.41,38000.0,17.7042,17.7133,17.6951,17.7133,38000.0
2014-07-02 15:00:00,19.41,19.42,19.41,19.41,64400.0,17.7133,17.7225,17.7133,17.7133,64400.0
2014-07-02 15:05:00,19.42,19.42,19.41,19.41,13600.0,17.7225,17.7225,17.7133,17.7133,13600.0
2014-07-02 15:10:00,19.41,19.43,19.41,19.43,19600.0,17.7133,17.7316,17.7133,17.7316,19600.0
2014-07-02 15:15:00,19.42,19.42,19.41,19.41,2000.0,17.7225,17.7225,17.7133,17.7133,2000.0
2014-07-02 15:20:00,19.42,19.42,19.4,19.4,7600.0,17.7225,17.7225,17.7042,17.7042,7600.0
2014-07-02 15:25:00,19.41,19.42,19.41,19.41,14400.0,17.7133,17.7225,17.7133,17.7133,14400.0
2014-07-02 15:30:00,19.42,19.43,19.42,19.43,27600.0,17.7225,17.7316,17.7225,17.7316,27600.0
2014-07-02 15:35:00,19.42,19.42,19.42,19.42,3200.0,17.7225,17.7225,17.7225,17.7225,3200.0
2014-07-02 15:40:00,19.42,19.42,19.41,19.41,39200.0,17.7225,17.7225,17.7133,17.7133,39200.0
2014-07-02 15:45:00,19.41,19.43,19.41,19.42,150400.0,17.7133,17.7316,17.7133,17.7225,150400.0
2014-07-02 15:50:00,19.42,19.43,19.41,19.41,101200.0,17.7225,17.7316,17.7133,17.7133,101200.0
2014-07-02 15:55:00,19.42,19.44,19.4,19.44,118400.0,17.7225,17.7407,17.7042,17.7407,118400.0
2014-07-03 09:30:00,19.6,19.64,19.57,19.64,278800.0,17.8867,17.9232,17.8594,17.9232,278800.0
2014-07-03 09:35:00,19.64,19.67,19.6,19.63,108000.0,17.9232,17.9506,17.8867,17.9141,108000.0
2014-07-03 09:40:00,19.63,19.66,19.61,19.61,80400.0,17.9141,17.9415,17.8959,17.8959,80400.0
2014-07-03 09:45:00,19.61,19.63,19.57,19.58,76000.0,17.8959,17.9141,17.8594,17.8685,76000.0
2014-07-03 09:50:00,19.6,19.61,19.6,19.61,19600.0,17.8867,17.8959,17.8867,17.8959,19600.0
2014-07-03 09:55:00,19.61,19.62,19.6,19.61,23600.0,17.8959,17.905,17.8867,17.8959,23600.0
2014-07-03 10:00:00,19.6,19.63,19.59,19.63,44000.0,17.8867,17.9141,17.8776,17.9141,44000.0
2014-07-03 10:05:00,19.63,19.66,19.63,19.63,158400.0,17.9141,17.9415,17.9141,17.9141,158400.0
2014-07-03 10:10:00,19.65,19.66,19.64,19.64,20000.0,17.9324,17.9415,17.9232,17.9232,20000.0
2014-07-03 10:15:00,19.63,19.64,19.63,19.63,9200.0,17.9141,17.9232,17.9141,17.9141,9200.0
2014-07-03 10:20:00,19.62,19.63,19.57,19.58,142400.0,17.905,17.9141,17.8594,17.8685,142400.0
2014-07-03 10:25:00,19.58,19.61,19.58,19.61,22000.0,17.8685,17.8959,17.8685,17.8959,22000.0
2014-07-03 10:30:00,19.62,19.63,19.62,19.63,27200.0,17.905,17.9141,17.905,17.9141,27200.0
2014-07-03 10:35:00,19.61,19.62,19.61,19.62,14800.0,17.8959,17.905,17.8959,17.905,14800.0
2014-07-03 10:40:00,19.63,19.63,19.61,19.61,58800.0,17.9141,17.9141,17.8959,17.8959,58800.0
2014-07-03 10:45:00,19.61,19.63,19.61,19.62,27200.0,17.8959,17.9141,17.8959,17.905,27200.0
2014-07-03 10:50:00,19.63,19.65,19.63,19.64,17200.0,17.9141,17.9324,17.9141,17.9232,17200.0
2014-07-03 10:55:00,19.64,19.64,19.63,19.64,47200.0,17.9232,17.9232,17.9141,17.9232,47200.0
2014-07-03 11:00:00,19.64,19.65,19.64,19.64,41200.0,17.9232,17.9324,17.9232,17.9232,41200.0
2014-07-03 11:05:00,19.64,19.65,19.63,19.65,71200.0,17.9232,17.9324,17.9141,17.9324,71200.0
2014-07-03 11:10:00,19.65,19.65,19.64,19.64,68800.0,17.9324,17.9324,17.9232,17.9232,68800.0
2014-07-03 11:15:00,19.64,19.65,19.64,19.64,42800.0,17.9232,17.9324,17.9232,17.9232,42800.0
2014-07-03 11:20:00,19.64,19.64,19.63,19.64,19200.0,17.9232,17.9232,17.9141,17.9232,19200.0
2014-07-03 11:25:00,19.64,19.68,19.64,19.67,116800.0,17.9232,17.9597,17.9232,17.9506,116800.0
2014-07-03 11:30:00,19.67,19.69,19.67,19.68,35600.0,17.9506,17.9689,17.9506,17.9597,35600.0
2014-07-03 11:35:00,19.68,19.71,19.68,19.7,54800.0,17.9597,17.9871,17.9597,17.978,54800.0
2014-07-03 11:40:00,19.7,19.7,19.68,19.68,54400.0,17.978,17.978,17.9597,17.9597,54400.0
2014-07-03 11:45:00,19.68,19.69,19.68,19.69,24400.0,17.9597,17.9689,17.9597,17.9689,24400.0
2014-07-03 11:50:00,19.69,19.71,19.69,19.7,28800.0,17.9689,17.9871,17.9689,17.978,28800.0
2014-07-03 11:55:00,19.7,19.7,19.7,19.7,44400.0,17.978,17.978,17.978,17.978,44400.0
2014-07-03 12:00:00,19.71,19.73,19.71,19.72,50800.0,17.9871,18.0054,17.9871,17.9962,50800.0
2014-07-03 12:05:00,19.72,19.72,19.71,19.72,52800.0,17.9962,17.9962,17.9871,17.9962,52800.0
2014-07-03 12:10:00,19.74,19.75,19.73,19.74,32400.0,18.0145,18.0236,18.0054,18.0145,32400.0
2014-07-03 12:15:00,19.74,19.75,19.74,19.74,16000.0,18.0145,18.0236,18.0145,18.0145,16000.0
2014-07-03 12:20:00,19.73,19.73,19.71,19.73,48400.0,18.0054,18.0054,17.9871,18.0054,48400.0
2014-07-03 12:25:00,19.73,19.75,19.73,19.74,24400.0,18.0054,18.0236,18.0054,18.0145,24400.0
2014-07-03 12:30:00,19.73,19.75,19.73,19.74,58400.0,18.0054,18.0236,18.0054,18.0145,58400.0
2014-07-03 12:35:00,19.74,19.75,19.74,19.74,141600.0,18.0145,18.0236,18.0145,18.0145,141600.0
2014-07-03 12:40:00,19.74,19.74,19.73,19.74,36800.0,18.0145,18.0145,18.0054,18.0145,36800.0
2014-07-03 12:45:00,19.74,19.74,19.73,19.73,73200.0,18.0145,18.0145,18.0054,18.0054,73200.0
2014-07-03 12:50:00,19.72,19.74,19.72,19.73,87200.0,17.9962,18.0145,17.9962,18.0054,87200.0
2014-07-03 12:55:00,19.73,19.74,19.69,19.74,214400.0,18.0054,18.0145,17.9689,18.0145,214400.0
2014-07-07 09:30:00,19.62,19.62,19.57,19.57,81200.0,17.905,17.905,17.8594,17.8594,81200.0
2014-07-07 09:35:00,19.56,19.6,19.55,19.59,39600.0,17.8502,17.8867,17.8411,17.8776,39600.0
2014-07-07 09:40:00,19.59,19.59,19.54,19.57,110400.0,17.8776,17.8776,17.832,17.8594,110400.0
2014-07-07 09:45:00,19.56,19.58,19.55,19.57,59600.0,17.8502,17.8685,17.8411,17.8594,59600.0
2014-07-07 09:50:00,19.57,19.58,19.56,19.58,32400.0,17.8594,17.8685,17.8502,17.8685,32400.0
2014-07-07 09:55:00,19.58,19.58,19.55,19.57,46000.0,17.8685,17.8685,17.8411,17.8594,46000.0
2014-07-07 10:00:00,19.58,19.59,19.56,19.56,28800.0,17.8685,17.8776,17.8502,17.8502,28800.0
2014-07-07 10:05:00,19.56,19.59,19.56,19.59,27200.0,17.8502,17.8776,17.8502,17.8776,27200.0
2014-07-07 10:10:00,19.6,19.65,19.6,19.64,73600.0,17.8867,17.9324,17.8867,17.9232,73600.0
2014-07-07 10:15:00,19.63,19.66,19.63,19.64,88800.0,17.9141,17.9415,17.9141,17.9232,88800.0
2014-07-07 10:20:00,19.64,19.64,19.62,19.63,16800.0,17.9232,17.9232,17.905,17.9141,16800.0
2014-07-07 10:25:00,19.63,19.63,19.63,19.63,16400.0,17.9141,17.9141,17.9141,17.9141,16400.0
2014-07-07 10:30:00,19.61,19.61,19.59,19.6,49600.0,17.8959,17.8959,17.8776,17.8867,49600.0
2014-07-07 10:35:00,19.6,19.61,19.59,19.6,87200.0,17.8867,17.8959,17.8776,17.8867,87200.0
2014-07-07 10:40:00,19.61,19.62,19.6,19.62,32000.0,17.8959,17.905,17.8867,17.905,32000.0
2014-07-07 10:45:00,19.61,19.61,19.6,19.6,17200.0,17.8959,17.8959,17.8867,17.8867,17200.0
2014-07-07 10:50:00,19.6,19.6,19.58,19.58,32400.0,17.8867,17.8867,17.8685,17.8685,32400.0
2014-07-07 10:55:00,19.58,19.58,19.51,19.52,173600.0,17.8685,17.8685,17.8046,17.8137,173600.0
2014-07-07 11:00:00,19.51,19.51,19.49,19.49,64800.0,17.8046,17.8046,17.7864,17.7864,64800.0
2014-07-07 11:05:00,19.5,19.53,19.5,19.5,100400.0,17.7955,17.8229,17.7955,17.7955,100400.0
2014-07-07 11:10:00,19.49,19.52,19.49,19.51,21200.0,17.7864,17.8137,17.7864,17.8046,21200.0
2014-07-07 11:15:00,19.51,19.53,19.51,19.52,87200.0,17.8046,17.8229,17.8046,17.8137,87200.0
2014-07-07 11:20:00,19.52,19.52,19.5,19.5,50000.0,17.8137,17.8137,17.7955,17.7955,50000.0
2014-07-07 11:25:00,19.52,19.52,19.5,19.5,36400.0,17.8137,17.8137,17.7955,17.7955,36400.0
2014-07-07 11:30:00,19.5,19.51,19.48,19.49,51600.0,17.7955,17.8046,17.7772,17.7864,51600.0
2014-07-07 11:35:00,19.5,19.52,19.49,19.5,107200.0,17.7955,17.8137,17.7864,17.7955,107200.0
2014-07-07 11:40:00,19.5,19.5,19.47,19.49,56400.0,17.7955,17.7955,17.7681,17.7864,56400.0
2014-07-07 11:45:00,19.48,19.49,19.45,19.46,71200.0,17.7772,17.7864,17.7498,17.759,71200.0
2014-07-07 11:50:00,19.46,19.49,19.46,19.49,49600.0,17.759,17.7864,17.759,17.7864,49600.0
2014-07-07 11:55:00,19.49,19.49,19.47,19.49,23200.0,17.7864,17.7864,17.7681,17.7864,23200.0
2014-07-07 12:00:00,19.49,19.54,19.49,19.53,40000.0,17.7864,17.832,17.7864,17.8229,40000.0
2014-07-07 12:05:00,19.53,19.53,19.51,19.52,18800.0,17.8229,17.8229,17.8046,17.8137,18800.0
2014-07-07 12:10:00,19.52,19.52,19.51,19.52,8400.0,17.8137,17.8137,17.8046,17.8137,8400.0
2014-07-07 12:15:00,19.52,19.52,19.5,19.52,8400.0,17.8137,17.8137,17.7955,17.8137,8400.0
2014-07-07 12:20:00,19.52,19.53,19.52,19.53,3200.0,17.8137,17.8229,17.8137,17.8229,3200.0
2014-07-07 12:25:00,19.52,19.52,19.52,19.52,4800.0,17.8137,17.8137,17.8137,17.8137,4800.0
2014-07-07 12:30:00,19.51,19.51,19.5,19.5,32800.0,17.8046,17.8046,17.7955,17.7955,32800.0
2014-07-07 12:35:00,19.5,19.5,19.48,19.48,4800.0,17.7955,17.7955,17.7772,17.7772,4800.0
2014-07-07 12:40:00,19.49,19.5,19.49,19.49,31200.0,17.7864,17.7955,17.7864,17.7864,31200.0
2014-07-07 12:45:00,19.49,19.49,19.47,19.47,21200.0,17.7864,17.7864,17.7681,17.7681,21200.0
2014-07-07 12:50:00,19.47,19.47,19.46,19.47,24000.0,17.7681,17.7681,17.759,17.7681,24000.0
2014-07-07 12:55:00,19.47,19.48,19.47,19.48,5200.0,17.7681,17.7772,17.7681,17.7772,5200.0
2014-07-07 13:00:00,19.49,19.49,19.48,19.49,20400.0,17.7864,17.7864,17.7772,17.7864,20400.0
2014-07-07 13:05:00,19.5,19.5,19.48,19.48,22400.0,17.7955,17.7955,17.7772,17.7772,22400.0
2014-07-07 13:10:00,19.5,19.5,19.49,19.5,20800.0,17.7955,17.7955,17.7864,17.7955,20800.0
2014-07-07 13:15:00,19.5,19.51,19.49,19.51,17200.0,17.7955,17.8046,17.7864,17.8046,17200.0
2014-07-07 13:20:00,19.51,19.51,19.49,19.5,4400.0,17.8046,17.8046,17.7864,17.7955,4400.0
2014-07-07 13:25:00,19.51,19.51,19.5,19.5,12400.0,17.8046,17.8046,17.7955,17.7955,12400.0
2014-07-07 13:30:00,19.5,19.51,19.5,19.51,24000.0,17.7955,17.8046,17.7955,17.8046,24000.0
2014-07-07 13:35:00,19.51,19.51,19.51,19.51,3600.0,17.8046,17.8046,17.8046,17.8046,3600.0
2014-07-07 13:40:00,19.5,19.53,19.5,19.52,23600.0,17.7955,17.8229,17.7955,17.8137,23600.0
2014-07-07 13:45:00,19.53,19.55,19.53,19.55,20800.0,17.8229,17.8411,17.8229,17.8411,20800.0
2014-07-07 13:50:00,19.56,19.57,19.56,19.57,13600.0,17.8502,17.8594,17.8502,17.8594,13600.0
2014-07-07 13:55:00,19.56,19.56,19.54,19.54,28400.0,17.8502,17.8502,17.832,17.832,28400.0
2014-07-07 14:00:00,19.55,19.55,19.54,19.54,24400.0,17.8411,17.8411,17.832,17.832,24400.0
2014-07-07 14:05:00,19.54,19.55,19.53,19.54,34800.0,17.832,17.8411,17.8229,17.832,34800.0
2014-07-07 14:10:00,19.55,19.55,19.53,19.53,13200.0,17.8411,17.8411,17.8229,17.8229,13200.0
2014-07-07 14:15:00,19.54,19.55,19.54,19.55,12400.0,17.832,17.8411,17.832,17.8411,12400.0
2014-07-07 14:20:00,19.54,19.54,19.51,19.53,17600.0,17.832,17.832,17.8046,17.8229,17600.0
2014-07-07 14:25:00,19.53,19.53,19.51,19.51,20800.0,17.8229,17.8229,17.8046,17.8046,20800.0
2014-07-07 14:30:00,19.5,19.5,19.44,19.45,106400.0,17.7955,17.7955,17.7407,17.7498,106400.0
2014-07-07 14:35:00,19.45,19.46,19.45,19.46,51600.0,17.7498,17.759,17.7498,17.759,51600.0
2014-07-07 14:40:00,19.48,19.48,19.46,19.46,37200.0,17.7772,17.7772,17.759,17.759,37200.0
2014-07-07 14:45:00,19.47,19.49,19.46,19.49,30800.0,17.7681,17.7864,17.759,17.7864,30800.0
2014-07-07 14:50:00,19.5,19.52,19.48,19.52,38400.0,17.7955,17.8137,17.7772,17.8137,38400.0
2014-07-07 14:55:00,19.5,19.5,19.5,19.5,8800.0,17.7955,17.7955,17.7955,17.7955,8800.0
2014-07-07 15:00:00,19.5,19.5,19.5,19.5,1600.0,17.7955,17.7955,17.7955,17.7955,1600.0
2014-07-07 15:05:00,19.48,19.5,19.48,19.5,32000.0,17.7772,17.7955,17.7772,17.7955,32000.0
2014-07-07 15:10:00,19.5,19.5,19.47,19.47,7200.0,17.7955,17.7955,17.7681,17.7681,7200.0
2014-07-07 15:15:00,19.49,19.51,19.49,19.5,32800.0,17.7864,17.8046,17.7864,17.7955,32800.0
2014-07-07 15:20:00,19.49,19.49,19.48,19.49,8400.0,17.7864,17.7864,17.7772,17.7864,8400.0
2014-07-07 15:25:00,19.5,19.5,19.49,19.49,14000.0,17.7955,17.7955,17.7864,17.7864,14000.0
2014-07-07 15:30:00,19.49,19.49,19.48,19.49,12800.0,17.7864,17.7864,17.7772,17.7864,12800.0
2014-07-07 15:35:00,19.48,19.5,19.48,19.49,10400.0,17.7772,17.7955,17.7772,17.7864,10400.0
2014-07-07 15:40:00,19.49,19.49,19.47,19.48,70800.0,17.7864,17.7864,17.7681,17.7772,70800.0
2014-07-07 15:45:00,19.49,19.5,19.49,19.5,47600.0,17.7864,17.7955,17.7864,17.7955,47600.0
2014-07-07 15:50:00,19.5,19.53,19.5,19.51,107200.0,17.7955,17.8229,17.7955,17.8046,107200.0
2014-07-07 15:55:00,19.51,19.53,19.5,19.53,222000.0,17.8046,17.8229,17.7955,17.8229,222000.0
2014-07-08 09:30:00,19.41,19.44,19.31,19.34,584400.0,17.7133,17.7407,17.6221,17.6495,584400.0
2014-07-08 09:35:00,19.32,19.35,19.27,19.29,164800.0,17.6312,17.6586,17.5856,17.6038,164800.0
2014-07-08 09:40:00,19.29,19.32,19.28,19.32,186800.0,17.6038,17.6312,17.5947,17.6312,186800.0
2014-07-08 09:45:00,19.32,19.32,19.25,19.26,171200.0,17.6312,17.6312,17.5673,17.5765,171200.0
2014-07-08 09:50:00,19.25,19.26,19.21,19.22,185600.0,17.5673,17.5765,17.5308,17.54,185600.0
2014-07-08 09:55:00,19.22,19.29,19.22,19.29,251600.0,17.54,17.6038,17.54,17.6038,251600.0
2014-07-08 10:00:00,19.28,19.28,19.17,19.18,168000.0,17.5947,17.5947,17.4943,17.5034,168000.0
2014-07-08 10:05:00,19.19,19.2,19.16,19.2,101200.0,17.5126,17.5217,17.4852,17.5217,101200.0
2014-07-08 10:10:00,19.21,19.24,19.21,19.21,52000.0,17.5308,17.5582,17.5308,17.5308,52000.0
2014-07-08 10:15:00,19.2,19.23,19.19,19.2,63600.0,17.5217,17.5491,17.5126,17.5217,63600.0
2014-07-08 10:20:00,19.22,19.22,19.16,19.17,72800.0,17.54,17.54,17.4852,17.4943,72800.0
2014-07-08 10:25:00,19.16,19.2,19.16,19.18,62400.0,17.4852,17.5217,17.4852,17.5034,62400.0
2014-07-08 10:30:00,19.18,19.18,19.11,19.12,149200.0,17.5034,17.5034,17.4396,17.4487,149200.0
2014-07-08 10:35:00,19.11,19.16,19.1,19.16,120000.0,17.4396,17.4852,17.4304,17.4852,120000.0
2014-07-08 10:40:00,19.17,19.18,19.16,19.17,50800.0,17.4943,17.5034,17.4852,17.4943,50800.0
2014-07-08 10:45:00,19.17,19.2,19.16,19.2,73600.0,17.4943,17.5217,17.4852,17.5217,73600.0
2014-07-08 10:50:00,19.2,19.21,19.18,19.2,78000.0,17.5217,17.5308,17.5034,17.5217,78000.0
2014-07-08 10:55:00,19.19,19.21,19.18,19.18,38800.0,17.5126,17.5308,17.5034,17.5034,38800.0
2014-07-08 11:00:00,19.18,19.18,19.16,19.18,36000.0,17.5034,17.5034,17.4852,17.5034,36000.0
2014-07-08 11:05:00,19.17,19.17,19.13,19.14,61600.0,17.4943,17.4943,17.4578,17.4669,61600.0
2014-07-08 11:10:00,19.14,19.17,19.13,19.14,70400.0,17.4669,17.4943,17.4578,17.4669,70400.0
2014-07-08 11:15:00,19.14,19.15,19.11,19.13,50800.0,17.4669,17.4761,17.4396,17.4578,50800.0
2014-07-08 11:20:00,19.11,19.13,19.09,19.11,62400.0,17.4396,17.4578,17.4213,17.4396,62400.0
2014-07-08 11:25:00,19.09,19.1,19.04,19.04,146800.0,17.4213,17.4304,17.3757,17.3757,146800.0
2014-07-08 11:30:00,19.03,19.1,19.03,19.07,151200.0,17.3666,17.4304,17.3666,17.4031,151200.0
2014-07-08 11:35:00,19.07,19.14,19.06,19.14,120400.0,17.4031,17.4669,17.3939,17.4669,120400.0
2014-07-08 11:40:00,19.13,19.13,19.11,19.11,38400.0,17.4578,17.4578,17.4396,17.4396,38400.0
2014-07-08 11:45:00,19.1,19.1,19.07,19.1,42000.0,17.4304,17.4304,17.4031,17.4304,42000.0
2014-07-08 11:50:00,19.11,19.11,19.04,19.04,46400.0,17.4396,17.4396,17.3757,17.3757,46400.0
2014-07-08 11:55:00,19.04,19.09,19.03,19.09,44800.0,17.3757,17.4213,17.3666,17.4213,44800.0
2014-07-08 12:00:00,19.08,19.1,19.06,19.09,78000.0,17.4122,17.4304,17.3939,17.4213,78000.0
2014-07-08 12:05:00,19.1,19.1,19.06,19.06,32800.0,17.4304,17.4304,17.3939,17.3939,32800.0
2014-07-08 12:10:00,19.07,19.07,19.01,19.04,157600.0,17.4031,17.4031,17.3483,17.3757,157600.0
2014-07-08 12:15:00,19.03,19.04,19.0,19.02,73600.0,17.3666,17.3757,17.3392,17.3574,73600.0
2014-07-08 12:20:00,19.02,19.05,19.02,19.05,29600.0,17.3574,17.3848,17.3574,17.3848,29600.0
2014-07-08 12:25:00,19.05,19.06,19.05,19.06,78400.0,17.3848,17.3939,17.3848,17.3939,78400.0
2014-07-08 12:30:00,19.07,19.1,19.05,19.05,77600.0,17.4031,17.4304,17.3848,17.3848,77600.0
2014-07-08 12:35:00,19.06,19.06,19.04,19.04,29600.0,17.3939,17.3939,17.3757,17.3757,29600.0
2014-07-08 12:40:00,19.04,19.08,19.03,19.08,54000.0,17.3757,17.4122,17.3666,17.4122,54000.0
2014-07-08 12:45:00,19.08,19.08,19.07,19.07,59200.0,17.4122,17.4122,17.4031,17.4031,59200.0
2014-07-08 12:50:00,19.08,19.13,19.08,19.12,48800.0,17.4122,17.4578,17.4122,17.4487,48800.0
2014-07-08 12:55:00,19.11,19.12,19.1,19.12,37600.0,17.4396,17.4487,17.4304,17.4487,37600.0
2014-07-08 13:00:00,19.11,19.12,19.1,19.1,77200.0,17.4396,17.4487,17.4304,17.4304,77200.0
2014-07-08 13:05:00,19.1,19.1,19.08,19.08,13200.0,17.4304,17.4304,17.4122,17.4122,13200.0
2014-07-08 13:10:00,19.09,19.16,19.09,19.16,57600.0,17.4213,17.4852,17.4213,17.4852,57600.0
2014-07-08 13:15:00,19.16,19.18,19.15,19.18,38000.0,17.4852,17.5034,17.4761,17.5034,38000.0
2014-07-08 13:20:00,19.17,19.19,19.17,19.18,52000.0,17.4943,17.5126,17.4943,17.5034,52000.0
2014-07-08 13:25:00,19.18,19.19,19.18,19.18,26800.0,17.5034,17.5126,17.5034,17.5034,26800.0
2014-07-08 13:30:00,19.18,19.18,19.18,19.18,16400.0,17.5034,17.5034,17.5034,17.5034,16400.0
2014-07-08 13:35:00,19.19,19.22,19.19,19.21,32000.0,17.5126,17.54,17.5126,17.5308,32000.0
2014-07-08 13:40:00,19.21,19.25,19.21,19.24,153200.0,17.5308,17.5673,17.5308,17.5582,153200.0
2014-07-08 13:45:00,19.24,19.25,19.21,19.22,81200.0,17.5582,17.5673,17.5308,17.54,81200.0
2014-07-08 13:50:00,19.22,19.24,19.22,19.24,30000.0,17.54,17.5582,17.54,17.5582,30000.0
2014-07-08 13:55:00,19.24,19.24,19.22,19.22,23600.0,17.5582,17.5582,17.54,17.54,23600.0
2014-07-08 14:00:00,19.22,19.22,19.18,19.2,70000.0,17.54,17.54,17.5034,17.5217,70000.0
2014-07-08 14:05:00,19.18,19.19,19.18,19.18,5600.0,17.5034,17.5126,17.5034,17.5034,5600.0
2014-07-08 14:10:00,19.18,19.21,19.18,19.21,22000.0,17.5034,17.5308,17.5034,17.5308,22000.0
2014-07-08 14:15:00,19.21,19.21,19.18,19.2,39600.0,17.5308,17.5308,17.5034,17.5217,39600.0
2014-07-08 14:20:00,19.18,19.2,19.18,19.2,30000.0,17.5034,17.5217,17.5034,17.5217,30000.0
2014-07-08 14:25:00,19.21,19.22,19.18,19.19,28000.0,17.5308,17.54,17.5034,17.5126,28000.0
2014-07-08 14:30:00,19.19,19.21,19.16,19.16,48400.0,17.5126,17.5308,17.4852,17.4852,48400.0
2014-07-08 14:35:00,19.17,19.17,19.16,19.16,20800.0,17.4943,17.4943,17.4852,17.4852,20800.0
2014-07-08 14:40:00,19.16,19.21,19.16,19.21,22800.0,17.4852,17.5308,17.4852,17.5308,22800.0
2014-07-08 14:45:00,19.21,19.21,19.18,19.18,66400.0,17.5308,17.5308,17.5034,17.5034,66400.0
2014-07-08 14:50:00,19.19,19.19,19.16,19.16,26800.0,17.5126,17.5126,17.4852,17.4852,26800.0
2014-07-08 14:55:00,19.17,19.18,19.15,19.15,17600.0,17.4943,17.5034,17.4761,17.4761,17600.0
2014-07-08 15:00:00,19.16,19.16,19.1,19.1,67600.0,17.4852,17.4852,17.4304,17.4304,67600.0
2014-07-08 15:05:00,19.1,19.14,19.1,19.12,47600.0,17.4304,17.4669,17.4304,17.4487,47600.0
2014-07-08 15:10:00,19.13,19.13,19.11,19.13,33200.0,17.4578,17.4578,17.4396,17.4578,33200.0
2014-07-08 15:15:00,19.13,19.16,19.13,19.14,37200.0,17.4578,17.4852,17.4578,17.4669,37200.0
2014-07-08 15:20:00,19.14,19.16,19.14,19.16,15200.0,17.4669,17.4852,17.4669,17.4852,15200.0
2014-07-08 15:25:00,19.16,19.17,19.14,19.14,32400.0,17.4852,17.4943,17.4669,17.4669,32400.0
2014-07-08 15:30:00,19.14,19.16,19.13,19.16,98000.0,17.4669,17.4852,17.4578,17.4852,98000.0
2014-07-08 15:35:00,19.14,19.16,19.13,19.16,16400.0,17.4669,17.4852,17.4578,17.4852,16400.0
2014-07-08 15:40:00,19.16,19.16,19.14,19.16,114000.0,17.4852,17.4852,17.4669,17.4852,114000.0
2014-07-08 15:45:00,19.15,19.16,19.14,19.14,194400.0,17.4761,17.4852,17.4669,17.4669,194400.0
2014-07-08 15:50:00,19.14,19.14,19.12,19.12,83200.0,17.4669,17.4669,17.4487,17.4487,83200.0
2014-07-08 15:55:00,19.12,19.16,19.12,19.15,379200.0,17.4487,17.4852,17.4487,17.4761,379200.0
2014-07-09 09:30:00,19.3,19.35,19.25,19.33,139200.0,17.613,17.6586,17.5673,17.6403,139200.0
2014-07-09 09:35:00,19.34,19.37,19.32,19.33,168800.0,17.6495,17.6768,17.6312,17.6403,168800.0
2014-07-09 09:40:00,19.34,19.34,19.29,19.29,130000.0,17.6495,17.6495,17.6038,17.6038,130000.0
2014-07-09 09:45:00,19.3,19.32,19.27,19.27,63200.0,17.613,17.6312,17.5856,17.5856,63200.0
2014-07-09 09:50:00,19.27,19.27,19.2,19.24,78000.0,17.5856,17.5856,17.5217,17.5582,78000.0
2014-07-09 09:55:00,19.25,19.25,19.2,19.21,92000.0,17.5673,17.5673,17.5217,17.5308,92000.0
2014-07-09 10:00:00,19.21,19.23,19.18,19.23,73600.0,17.5308,17.5491,17.5034,17.5491,73600.0
2014-07-09 10:05:00,19.21,19.27,19.21,19.24,56000.0,17.5308,17.5856,17.5308,17.5582,56000.0
2014-07-09 10:10:00,19.24,19.24,19.18,19.18,63200.0,17.5582,17.5582,17.5034,17.5034,63200.0
2014-07-09 10:15:00,19.18,19.21,19.18,19.18,102800.0,17.5034,17.5308,17.5034,17.5034,102800.0
2014-07-09 10:20:00,19.17,19.23,19.17,19.23,156400.0,17.4943,17.5491,17.4943,17.5491,156400.0
2014-07-09 10:25:00,19.24,19.26,19.24,19.26,57600.0,17.5582,17.5765,17.5582,17.5765,57600.0
2014-07-09 10:30:00,19.27,19.3,19.25,19.29,69200.0,17.5856,17.613,17.5673,17.6038,69200.0
2014-07-09 10:35:00,19.3,19.33,19.29,19.33,18400.0,17.613,17.6403,17.6038,17.6403,18400.0
2014-07-09 10:40:00,19.32,19.36,19.3,19.36,55600.0,17.6312,17.6677,17.613,17.6677,55600.0
2014-07-09 10:45:00,19.35,19.35,19.34,19.35,34000.0,17.6586,17.6586,17.6495,17.6586,34000.0
2014-07-09 10:50:00,19.34,19.34,19.32,19.32,21600.0,17.6495,17.6495,17.6312,17.6312,21600.0
2014-07-09 10:55:00,19.31,19.32,19.3,19.31,92000.0,17.6221,17.6312,17.613,17.6221,92000.0
2014-07-09 11:00:00,19.31,19.32,19.29,19.31,27200.0,17.6221,17.6312,17.6038,17.6221,27200.0
2014-07-09 11:05:00,19.32,19.32,19.3,19.3,30400.0,17.6312,17.6312,17.613,17.613,30400.0
2014-07-09 11:10:00,19.3,19.3,19.23,19.25,141200.0,17.613,17.613,17.5491,17.5673,141200.0
2014-07-09 11:15:00,19.25,19.27,19.25,19.27,62000.0,17.5673,17.5856,17.5673,17.5856,62000.0
2014-07-09 11:20:00,19.28,19.3,19.28,19.29,21200.0,17.5947,17.613,17.5947,17.6038,21200.0
2014-07-09 11:25:00,19.3,19.31,19.29,19.3,16000.0,17.613,17.6221,17.6038,17.613,16000.0
2014-07-09 11:30:00,19.29,19.3,19.28,19.28,14000.0,17.6038,17.613,17.5947,17.5947,14000.0
2014-07-09 11:35:00,19.27,19.27,19.25,19.26,26800.0,17.5856,17.5856,17.5673,17.5765,26800.0
2014-07-09 11:40:00,19.26,19.27,19.25,19.26,12800.0,17.5765,17.5856,17.5673,17.5765,12800.0
2014-07-09 11:45:00,19.27,19.27,19.25,19.25,8400.0,17.5856,17.5856,17.5673,17.5673,8400.0
2014-07-09 11:50:00,19.25,19.25,19.25,19.25,400.0,17.5673,17.5673,17.5673,17.5673,400.0
2014-07-09 11:55:00,19.26,19.28,19.26,19.27,8000.0,17.5765,17.5947,17.5765,17.5856,8000.0
2014-07-09 12:00:00,19.28,19.28,19.26,19.27,10400.0,17.5947,17.5947,17.5765,17.5856,10400.0
2014-07-09 12:05:00,19.28,19.29,19.27,19.29,54800.0,17.5947,17.6038,17.5856,17.6038,54800.0
2014-07-09 12:10:00,19.29,19.3,19.28,19.28,24000.0,17.6038,17.613,17.5947,17.5947,24000.0
2014-07-09 12:15:00,19.27,19.27,19.25,19.25,20800.0,17.5856,17.5856,17.5673,17.5673,20800.0
2014-07-09 12:20:00,19.25,19.26,19.25,19.26,19200.0,17.5673,17.5765,17.5673,17.5765,19200.0
2014-07-09 12:25:00,19.28,19.28,19.27,19.27,20400.0,17.5947,17.5947,17.5856,17.5856,20400.0
2014-07-09 12:30:00,19.28,19.29,19.26,19.29,10400.0,17.5947,17.6038,17.5765,17.6038,10400.0
2014-07-09 12:35:00,19.3,19.3,19.29,19.29,16400.0,17.613,17.613,17.6038,17.6038,16400.0
2014-07-09 12:40:00,19.29,19.29,19.27,19.28,7200.0,17.6038,17.6038,17.5856,17.5947,7200.0
2014-07-09 12:45:00,19.27,19.29,19.27,19.28,9200.0,17.5856,17.6038,17.5856,17.5947,9200.0
2014-07-09 12:50:00,19.28,19.28,19.27,19.27,15600.0,17.5947,17.5947,17.5856,17.5856,15600.0
2014-07-09 12:55:00,19.28,19.3,19.28,19.3,5600.0,17.5947,17.613,17.5947,17.613,5600.0
2014-07-09 13:00:00,19.3,19.3,19.28,19.3,19200.0,17.613,17.613,17.5947,17.613,19200.0
2014-07-09 13:05:00,19.3,19.3,19.29,19.29,19200.0,17.613,17.613,17.6038,17.6038,19200.0
2014-07-09 13:10:00,19.29,19.31,19.29,19.31,6400.0,17.6038,17.6221,17.6038,17.6221,6400.0
2014-07-09 13:15:00,19.31,19.32,19.31,19.31,28800.0,17.6221,17.6312,17.6221,17.6221,28800.0
2014-07-09 13:20:00,19.31,19.32,19.31,19.31,12000.0,17.6221,17.6312,17.6221,17.6221,12000.0
2014-07-09 13:25:00,19.31,19.31,19.3,19.3,8800.0,17.6221,17.6221,17.613,17.613,8800.0
2014-07-09 13:30:00,19.3,19.3,19.3,19.3,11200.0,17.613,17.613,17.613,17.613,11200.0
2014-07-09 13:35:00,19.3,19.33,19.3,19.33,11600.0,17.613,17.6403,17.613,17.6403,11600.0
2014-07-09 13:40:00,19.32,19.32,19.32,19.32,4400.0,17.6312,17.6312,17.6312,17.6312,4400.0
2014-07-09 13:45:00,19.32,19.32,19.32,19.32,5200.0,17.6312,17.6312,17.6312,17.6312,5200.0
2014-07-09 13:50:00,19.32,19.32,19.32,19.32,4800.0,17.6312,17.6312,17.6312,17.6312,4800.0
2014-07-09 13:55:00,19.32,19.33,19.31,19.31,11600.0,17.6312,17.6403,17.6221,17.6221,11600.0
2014-07-09 14:00:00,19.3,19.31,19.24,19.28,162400.0,17.613,17.6221,17.5582,17.5947,162400.0
2014-07-09 14:05:00,19.28,19.28,19.2,19.24,100400.0,17.5947,17.5947,17.5217,17.5582,100400.0
2014-07-09 14:10:00,19.25,19.3,19.23,19.28,80800.0,17.5673,17.613,17.5491,17.5947,80800.0
2014-07-09 14:15:00,19.29,19.4,19.29,19.39,126800.0,17.6038,17.7042,17.6038,17.6951,126800.0
2014-07-09 14:20:00,19.39,19.4,19.36,19.36,85200.0,17.6951,17.7042,17.6677,17.6677,85200.0
2014-07-09 14:25:00,19.37,19.42,19.37,19.4,100000.0,17.6768,17.7225,17.6768,17.7042,100000.0
2014-07-09 14:30:00,19.39,19.39,19.36,19.39,26000.0,17.6951,17.6951,17.6677,17.6951,26000.0
2014-07-09 14:35:00,19.39,19.39,19.34,19.36,59200.0,17.6951,17.6951,17.6495,17.6677,59200.0
2014-07-09 14:40:00,19.38,19.39,19.36,19.37,30800.0,17.686,17.6951,17.6677,17.6768,30800.0
2014-07-09 14:45:00,19.39,19.39,19.37,19.37,50400.0,17.6951,17.6951,17.6768,17.6768,50400.0
2014-07-09 14:50:00,19.38,19.41,19.38,19.41,59200.0,17.686,17.7133,17.686,17.7133,59200.0
2014-07-09 14:55:00,19.41,19.41,19.38,19.38,22400.0,17.7133,17.7133,17.686,17.686,22400.0
2014-07-09 15:00:00,19.38,19.39,19.38,19.38,11200.0,17.686,17.6951,17.686,17.686,11200.0
2014-07-09 15:05:00,19.39,19.41,19.39,19.41,18800.0,17.6951,17.7133,17.6951,17.7133,18800.0
2014-07-09 15:10:00,19.42,19.45,19.42,19.43,61200.0,17.7225,17.7498,17.7225,17.7316,61200.0
2014-07-09 15:15:00,19.42,19.42,19.39,19.39,8400.0,17.7225,17.7225,17.6951,17.6951,8400.0
2014-07-09 15:20:00,19.39,19.41,19.37,19.38,173200.0,17.6951,17.7133,17.6768,17.686,173200.0
2014-07-09 15:25:00,19.39,19.4,19.38,19.4,47200.0,17.6951,17.7042,17.686,17.7042,47200.0
2014-07-09 15:30:00,19.4,19.4,19.38,19.4,10000.0,17.7042,17.7042,17.686,17.7042,10000.0
2014-07-09 15:35:00,19.39,19.43,19.37,19.43,94000.0,17.6951,17.7316,17.6768,17.7316,94000.0
2014-07-09 15:40:00,19.42,19.44,19.42,19.43,138000.0,17.7225,17.7407,17.7225,17.7316,138000.0
2014-07-09 15:45:00,19.41,19.42,19.38,19.39,64800.0,17.7133,17.7225,17.686,17.6951,64800.0
2014-07-09 15:50:00,19.39,19.39,19.37,19.38,89200.0,17.6951,17.6951,17.6768,17.686,89200.0
2014-07-09 15:55:00,19.37,19.41,19.36,19.41,126400.0,17.6768,17.7133,17.6677,17.7133,126400.0
2014-07-10 09:30:00,18.84,18.86,18.78,18.86,345600.0,17.1932,17.2114,17.1384,17.2114,345600.0
2014-07-10 09:35:00,18.85,18.95,18.83,18.93,93600.0,17.2023,17.2936,17.184,17.2753,93600.0
2014-07-10 09:40:00,18.92,18.92,18.88,18.89,112400.0,17.2662,17.2662,17.2297,17.2388,112400.0
2014-07-10 09:45:00,18.89,18.89,18.83,18.83,92400.0,17.2388,17.2388,17.184,17.184,92400.0
2014-07-10 09:50:00,18.83,18.9,18.81,18.9,78000.0,17.184,17.2479,17.1658,17.2479,78000.0
2014-07-10 09:55:00,18.9,18.9,18.84,18.9,78000.0,17.2479,17.2479,17.1932,17.2479,78000.0
2014-07-10 10:00:00,18.9,18.94,18.89,18.94,170800.0,17.2479,17.2844,17.2388,17.2844,170800.0
2014-07-10 10:05:00,18.93,18.99,18.91,18.99,174000.0,17.2753,17.3301,17.2571,17.3301,174000.0
2014-07-10 10:10:00,18.98,18.98,18.93,18.98,101600.0,17.3209,17.3209,17.2753,17.3209,101600.0
2014-07-10 10:15:00,18.97,18.99,18.96,18.96,49600.0,17.3118,17.3301,17.3027,17.3027,49600.0
2014-07-10 10:20:00,18.97,19.03,18.97,19.03,90400.0,17.3118,17.3666,17.3118,17.3666,90400.0
2014-07-10 10:25:00,19.03,19.03,18.99,19.02,112400.0,17.3666,17.3666,17.3301,17.3574,112400.0
2014-07-10 10:30:00,19.03,19.03,19.0,19.0,45600.0,17.3666,17.3666,17.3392,17.3392,45600.0
2014-07-10 10:35:00,19.0,19.02,18.98,18.98,89600.0,17.3392,17.3574,17.3209,17.3209,89600.0
2014-07-10 10:40:00,18.98,19.0,18.98,19.0,42000.0,17.3209,17.3392,17.3209,17.3392,42000.0
2014-07-10 10:45:00,19.01,19.08,19.01,19.07,88000.0,17.3483,17.4122,17.3483,17.4031,88000.0
2014-07-10 10:50:00,19.07,19.07,19.05,19.06,30000.0,17.4031,17.4031,17.3848,17.3939,30000.0
2014-07-10 10:55:00,19.08,19.11,19.07,19.11,75200.0,17.4122,17.4396,17.4031,17.4396,75200.0
2014-07-10 11:00:00,19.11,19.15,19.11,19.13,97200.0,17.4396,17.4761,17.4396,17.4578,97200.0
2014-07-10 11:05:00,19.12,19.12,19.11,19.12,40400.0,17.4487,17.4487,17.4396,17.4487,40400.0
2014-07-10 11:10:00,19.12,19.13,19.11,19.12,12800.0,17.4487,17.4578,17.4396,17.4487,12800.0
2014-07-10 11:15:00,19.11,19.12,19.1,19.11,26000.0,17.4396,17.4487,17.4304,17.4396,26000.0
2014-07-10 11:20:00,19.1,19.14,19.1,19.12,40400.0,17.4304,17.4669,17.4304,17.4487,40400.0
2014-07-10 11:25:00,19.12,19.12,19.07,19.09,44400.0,17.4487,17.4487,17.4031,17.4213,44400.0
2014-07-10 11:30:00,19.08,19.09,19.07,19.08,58800.0,17.4122,17.4213,17.4031,17.4122,58800.0
2014-07-10 11:35:00,19.08,19.11,19.08,19.11,25200.0,17.4122,17.4396,17.4122,17.4396,25200.0
2014-07-10 11:40:00,19.11,19.11,19.06,19.06,31600.0,17.4396,17.4396,17.3939,17.3939,31600.0
2014-07-10 11:45:00,19.06,19.08,19.06,19.07,23200.0,17.3939,17.4122,17.3939,17.4031,23200.0
2014-07-10 11:50:00,19.08,19.09,19.07,19.08,46400.0,17.4122,17.4213,17.4031,17.4122,46400.0
2014-07-10 11:55:00,19.07,19.11,19.06,19.11,22000.0,17.4031,17.4396,17.3939,17.4396,22000.0
2014-07-10 12:00:00,19.11,19.11,19.08,19.1,23600.0,17.4396,17.4396,17.4122,17.4304,23600.0
2014-07-10 12:05:00,19.1,19.11,19.09,19.1,22000.0,17.4304,17.4396,17.4213,17.4304,22000.0
2014-07-10 12:10:00,19.1,19.11,19.1,19.1,21600.0,17.4304,17.4396,17.4304,17.4304,21600.0
2014-07-10 12:15:00,19.11,19.15,19.11,19.13,28000.0,17.4396,17.4761,17.4396,17.4578,28000.0
2014-07-10 12:20:00,19.14,19.18,19.13,19.18,66800.0,17.4669,17.5034,17.4578,17.5034,66800.0
2014-07-10 12:25:00,19.18,19.2,19.17,19.19,63600.0,17.5034,17.5217,17.4943,17.5126,63600.0
2014-07-10 12:30:00,19.21,19.21,19.18,19.2,27600.0,17.5308,17.5308,17.5034,17.5217,27600.0
2014-07-10 12:35:00,19.19,19.2,19.18,19.18,8400.0,17.5126,17.5217,17.5034,17.5034,8400.0
2014-07-10 12:40:00,19.18,19.2,19.18,19.19,34400.0,17.5034,17.5217,17.5034,17.5126,34400.0
2014-07-10 12:45:00,19.19,19.19,19.16,19.16,17200.0,17.5126,17.5126,17.4852,17.4852,17200.0
2014-07-10 12:50:00,19.16,19.16,19.13,19.14,38800.0,17.4852,17.4852,17.4578,17.4669,38800.0
2014-07-10 12:55:00,19.14,19.16,19.14,19.16,35200.0,17.4669,17.4852,17.4669,17.4852,35200.0
2014-07-10 13:00:00,19.16,19.17,19.15,19.15,48000.0,17.4852,17.4943,17.4761,17.4761,48000.0
2014-07-10 13:05:00,19.16,19.18,19.16,19.17,17600.0,17.4852,17.5034,17.4852,17.4943,17600.0
2014-07-10 13:10:00,19.17,19.18,19.17,19.18,4800.0,17.4943,17.5034,17.4943,17.5034,4800.0
2014-07-10 13:15:00,19.17,19.18,19.17,19.17,9200.0,17.4943,17.5034,17.4943,17.4943,9200.0
2014-07-10 13:20:00,19.18,19.27,19.18,19.26,74000.0,17.5034,17.5856,17.5034,17.5765,74000.0
2014-07-10 13:25:00,19.26,19.26,19.25,19.26,50800.0,17.5765,17.5765,17.5673,17.5765,50800.0
2014-07-10 13:30:00,19.28,19.28,19.26,19.26,24800.0,17.5947,17.5947,17.5765,17.5765,24800.0
2014-07-10 13:35:00,19.27,19.3,19.25,19.3,15600.0,17.5856,17.613,17.5673,17.613,15600.0
2014-07-10 13:40:00,19.31,19.32,19.28,19.28,64800.0,17.6221,17.6312,17.5947,17.5947,64800.0
2014-07-10 13:45:00,19.29,19.3,19.26,19.26,48000.0,17.6038,17.613,17.5765,17.5765,48000.0
2014-07-10 13:50:00,19.26,19.26,19.24,19.24,56000.0,17.5765,17.5765,17.5582,17.5582,56000.0
2014-07-10 13:55:00,19.23,19.25,19.23,19.23,59600.0,17.5491,17.5673,17.5491,17.5491,59600.0
2014-07-10 14:00:00,19.25,19.26,19.25,19.25,32400.0,17.5673,17.5765,17.5673,17.5673,32400.0
2014-07-10 14:05:00,19.26,19.27,19.24,19.24,36000.0,17.5765,17.5856,17.5582,17.5582,36000.0
2014-07-10 14:10:00,19.25,19.27,19.21,19.22,72400.0,17.5673,17.5856,17.5308,17.54,72400.0
2014-07-10 14:15:00,19.23,19.25,19.22,19.23,30000.0,17.5491,17.5673,17.54,17.5491,30000.0
2014-07-10 14:20:00,19.22,19.25,19.22,19.24,23600.0,17.54,17.5673,17.54,17.5582,23600.0
2014-07-10 14:25:00,19.24,19.25,19.24,19.24,12400.0,17.5582,17.5673,17.5582,17.5582,12400.0
2014-07-10 14:30:00,19.26,19.26,19.18,19.19,53200.0,17.5765,17.5765,17.5034,17.5126,53200.0
2014-07-10 14:35:00,19.18,19.18,19.18,19.18,6800.0,17.5034,17.5034,17.5034,17.5034,6800.0
2014-07-10 14:40:00,19.2,19.2,19.13,19.13,31200.0,17.5217,17.5217,17.4578,17.4578,31200.0
2014-07-10 14:45:00,19.13,19.17,19.13,19.16,49600.0,17.4578,17.4943,17.4578,17.4852,49600.0
2014-07-10 14:50:00,19.15,19.18,19.15,19.17,16800.0,17.4761,17.5034,17.4761,17.4943,16800.0
2014-07-10 14:55:00,19.16,19.16,19.13,19.13,40800.0,17.4852,17.4852,17.4578,17.4578,40800.0
2014-07-10 15:00:00,19.13,19.13,19.1,19.1,65200.0,17.4578,17.4578,17.4304,17.4304,65200.0
2014-07-10 15:05:00,19.11,19.12,19.08,19.12,24800.0,17.4396,17.4487,17.4122,17.4487,24800.0
2014-07-10 15:10:00,19.11,19.11,19.11,19.11,2000.0,17.4396,17.4396,17.4396,17.4396,2000.0
2014-07-10 15:15:00,19.11,19.14,19.11,19.12,26400.0,17.4396,17.4669,17.4396,17.4487,26400.0
2014-07-10 15:20:00,19.13,19.14,19.11,19.14,20000.0,17.4578,17.4669,17.4396,17.4669,20000.0
2014-07-10 15:25:00,19.14,19.19,19.14,19.18,64000.0,17.4669,17.5126,17.4669,17.5034,64000.0
2014-07-10 15:30:00,19.16,19.17,19.16,19.17,23200.0,17.4852,17.4943,17.4852,17.4943,23200.0
2014-07-10 15:35:00,19.17,19.19,19.17,19.19,12400.0,17.4943,17.5126,17.4943,17.5126,12400.0
2014-07-10 15:40:00,19.18,19.22,19.17,19.21,62800.0,17.5034,17.54,17.4943,17.5308,62800.0
2014-07-10 15:45:00,19.2,19.2,19.17,19.18,60800.0,17.5217,17.5217,17.4943,17.5034,60800.0
2014-07-10 15:50:00,19.18,19.18,19.15,19.17,64400.0,17.5034,17.5034,17.4761,17.4943,64400.0
2014-07-10 15:55:00,19.17,19.17,19.15,19.16,170800.0,17.4943,17.4943,17.4761,17.4852,170800.0
2014-07-11 09:30:00,19.14,19.21,19.11,19.17,221200.0,17.4669,17.5308,17.4396,17.4943,221200.0
2014-07-11 09:35:00,19.17,19.17,19.06,19.08,130400.0,17.4943,17.4943,17.3939,17.4122,130400.0
2014-07-11 09:40:00,19.06,19.09,19.02,19.05,152400.0,17.3939,17.4213,17.3574,17.3848,152400.0
2014-07-11 09:45:00,19.05,19.05,19.0,19.02,233600.0,17.3848,17.3848,17.3392,17.3574,233600.0
2014-07-11 09:50:00,19.04,19.08,19.04,19.05,74800.0,17.3757,17.4122,17.3757,17.3848,74800.0
2014-07-11 09:55:00,19.05,19.11,19.05,19.1,90800.0,17.3848,17.4396,17.3848,17.4304,90800.0
2014-07-11 10:00:00,19.08,19.09,19.05,19.06,106000.0,17.4122,17.4213,17.3848,17.3939,106000.0
2014-07-11 10:05:00,19.04,19.09,19.04,19.09,60000.0,17.3757,17.4213,17.3757,17.4213,60000.0
2014-07-11 10:10:00,19.1,19.16,19.08,19.16,79200.0,17.4304,17.4852,17.4122,17.4852,79200.0
2014-07-11 10:15:00,19.16,19.2,19.13,19.2,100400.0,17.4852,17.5217,17.4578,17.5217,100400.0
2014-07-11 10:20:00,19.2,19.2,19.15,19.17,34800.0,17.5217,17.5217,17.4761,17.4943,34800.0
2014-07-11 10:25:00,19.19,19.2,19.15,19.16,15600.0,17.5126,17.5217,17.4761,17.4852,15600.0
2014-07-11 10:30:00,19.18,19.18,19.13,19.15,10800.0,17.5034,17.5034,17.4578,17.4761,10800.0
2014-07-11 10:35:00,19.13,19.14,19.1,19.11,20000.0,17.4578,17.4669,17.4304,17.4396,20000.0
2014-07-11 10:40:00,19.1,19.11,19.07,19.11,44400.0,17.4304,17.4396,17.4031,17.4396,44400.0
2014-07-11 10:45:00,19.11,19.15,19.09,19.13,50800.0,17.4396,17.4761,17.4213,17.4578,50800.0
2014-07-11 10:50:00,19.13,19.16,19.13,19.15,18000.0,17.4578,17.4852,17.4578,17.4761,18000.0
2014-07-11 10:55:00,19.13,19.13,19.1,19.11,38800.0,17.4578,17.4578,17.4304,17.4396,38800.0
2014-07-11 11:00:00,19.12,19.12,19.09,19.11,42000.0,17.4487,17.4487,17.4213,17.4396,42000.0
2014-07-11 11:05:00,19.1,19.12,19.1,19.12,16000.0,17.4304,17.4487,17.4304,17.4487,16000.0
2014-07-11 11:10:00,19.12,19.14,19.11,19.11,26800.0,17.4487,17.4669,17.4396,17.4396,26800.0
2014-07-11 11:15:00,19.11,19.11,19.1,19.1,24400.0,17.4396,17.4396,17.4304,17.4304,24400.0
2014-07-11 11:20:00,19.09,19.09,19.04,19.08,79600.0,17.4213,17.4213,17.3757,17.4122,79600.0
2014-07-11 11:25:00,19.07,19.09,19.06,19.07,45600.0,17.4031,17.4213,17.3939,17.4031,45600.0
2014-07-11 11:30:00,19.08,19.14,19.08,19.14,58800.0,17.4122,17.4669,17.4122,17.4669,58800.0
2014-07-11 11:35:00,19.14,19.14,19.11,19.12,18000.0,17.4669,17.4669,17.4396,17.4487,18000.0
2014-07-11 11:40:00,19.12,19.13,19.12,19.13,10800.0,17.4487,17.4578,17.4487,17.4578,10800.0
2014-07-11 11:45:00,19.11,19.11,19.1,19.1,4400.0,17.4396,17.4396,17.4304,17.4304,4400.0
2014-07-11 11:50:00,19.09,19.1,19.08,19.09,47200.0,17.4213,17.4304,17.4122,17.4213,47200.0
2014-07-11 11:55:00,19.09,19.1,19.09,19.09,8000.0,17.4213,17.4304,17.4213,17.4213,8000.0
2014-07-11 12:00:00,19.07,19.09,19.07,19.09,14800.0,17.4031,17.4213,17.4031,17.4213,14800.0
2014-07-11 12:05:00,19.09,19.1,19.08,19.09,20000.0,17.4213,17.4304,17.4122,17.4213,20000.0
2014-07-11 12:10:00,19.1,19.1,19.08,19.09,24800.0,17.4304,17.4304,17.4122,17.4213,24800.0
2014-07-11 12:15:00,19.09,19.11,19.09,19.1,30000.0,17.4213,17.4396,17.4213,17.4304,30000.0
2014-07-11 12:20:00,19.1,19.1,19.08,19.08,18000.0,17.4304,17.4304,17.4122,17.4122,18000.0
2014-07-11 12:25:00,19.08,19.09,19.07,19.09,9200.0,17.4122,17.4213,17.4031,17.4213,9200.0
2014-07-11 12:30:00,19.07,19.08,19.07,19.08,4000.0,17.4031,17.4122,17.4031,17.4122,4000.0
2014-07-11 12:35:00,19.08,19.09,19.08,19.09,6400.0,17.4122,17.4213,17.4122,17.4213,6400.0
2014-07-11 12:40:00,19.1,19.1,19.09,19.1,10400.0,17.4304,17.4304,17.4213,17.4304,10400.0
2014-07-11 12:45:00,19.1,19.1,19.08,19.08,8000.0,17.4304,17.4304,17.4122,17.4122,8000.0
2014-07-11 12:50:00,19.08,19.11,19.08,19.11,17600.0,17.4122,17.4396,17.4122,17.4396,17600.0
2014-07-11 12:55:00,19.11,19.13,19.11,19.11,11200.0,17.4396,17.4578,17.4396,17.4396,11200.0
2014-07-11 13:00:00,19.12,19.15,19.12,19.15,45200.0,17.4487,17.4761,17.4487,17.4761,45200.0
2014-07-11 13:05:00,19.15,19.16,19.15,19.15,14800.0,17.4761,17.4852,17.4761,17.4761,14800.0
2014-07-11 13:10:00,19.14,19.15,19.14,19.14,17600.0,17.4669,17.4761,17.4669,17.4669,17600.0
2014-07-11 13:15:00,19.15,19.18,19.15,19.17,32400.0,17.4761,17.5034,17.4761,17.4943,32400.0
2014-07-11 13:20:00,19.18,19.19,19.18,19.19,65200.0,17.5034,17.5126,17.5034,17.5126,65200.0
2014-07-11 13:25:00,19.18,19.19,19.18,19.18,28800.0,17.5034,17.5126,17.5034,17.5034,28800.0
2014-07-11 13:30:00,19.18,19.19,19.17,19.17,32800.0,17.5034,17.5126,17.4943,17.4943,32800.0
2014-07-11 13:35:00,19.17,19.17,19.16,19.16,17600.0,17.4943,17.4943,17.4852,17.4852,17600.0
2014-07-11 13:40:00,19.16,19.17,19.15,19.17,16000.0,17.4852,17.4943,17.4761,17.4943,16000.0
2014-07-11 13:45:00,19.17,19.19,19.17,19.17,20400.0,17.4943,17.5126,17.4943,17.4943,20400.0
2014-07-11 13:50:00,19.18,19.18,19.16,19.17,15200.0,17.5034,17.5034,17.4852,17.4943,15200.0
2014-07-11 13:55:00,19.17,19.18,19.17,19.18,3200.0,17.4943,17.5034,17.4943,17.5034,3200.0
2014-07-11 14:00:00,19.17,19.18,19.17,19.18,6800.0,17.4943,17.5034,17.4943,17.5034,6800.0
2014-07-11 14:05:00,19.19,19.22,19.19,19.22,42000.0,17.5126,17.54,17.5126,17.54,42000.0
2014-07-11 14:10:00,19.21,19.22,19.2,19.21,35200.0,17.5308,17.54,17.5217,17.5308,35200.0
2014-07-11 14:15:00,19.2,19.2,19.19,19.2,23200.0,17.5217,17.5217,17.5126,17.5217,23200.0
2014-07-11 14:20:00,19.21,19.21,19.2,19.21,25200.0,17.5308,17.5308,17.5217,17.5308,25200.0
2014-07-11 14:25:00,19.22,19.23,19.22,19.23,28000.0,17.54,17.5491,17.54,17.5491,28000.0
2014-07-11 14:30:00,19.22,19.24,19.22,19.24,49200.0,17.54,17.5582,17.54,17.5582,49200.0
2014-07-11 14:35:00,19.24,19.25,19.23,19.24,30000.0,17.5582,17.5673,17.5491,17.5582,30000.0
2014-07-11 14:40:00,19.23,19.24,19.23,19.24,25200.0,17.5491,17.5582,17.5491,17.5582,25200.0
2014-07-11 14:45:00,19.24,19.24,19.22,19.23,20800.0,17.5582,17.5582,17.54,17.5491,20800.0
2014-07-11 14:50:00,19.22,19.23,19.21,19.22,47200.0,17.54,17.5491,17.5308,17.54,47200.0
2014-07-11 14:55:00,19.22,19.22,19.2,19.21,43200.0,17.54,17.54,17.5217,17.5308,43200.0
2014-07-11 15:00:00,19.21,19.21,19.2,19.21,54800.0,17.5308,17.5308,17.5217,17.5308,54800.0
2014-07-11 15:05:00,19.21,19.22,19.21,19.22,1600.0,17.5308,17.54,17.5308,17.54,1600.0
2014-07-11 15:10:00,19.23,19.23,19.21,19.21,64400.0,17.5491,17.5491,17.5308,17.5308,64400.0
2014-07-11 15:15:00,19.21,19.23,19.21,19.22,25200.0,17.5308,17.5491,17.5308,17.54,25200.0
2014-07-11 15:20:00,19.23,19.23,19.22,19.22,20800.0,17.5491,17.5491,17.54,17.54,20800.0
2014-07-11 15:25:00,19.23,19.25,19.23,19.25,62400.0,17.5491,17.5673,17.5491,17.5673,62400.0
2014-07-11 15:30:00,19.25,19.25,19.25,19.25,9600.0,17.5673,17.5673,17.5673,17.5673,9600.0
2014-07-11 15:35:00,19.25,19.28,19.25,19.28,70800.0,17.5673,17.5947,17.5673,17.5947,70800.0
2014-07-11 15:40:00,19.28,19.28,19.26,19.27,97600.0,17.5947,17.5947,17.5765,17.5856,97600.0
2014-07-11 15:45:00,19.26,19.26,19.23,19.23,108400.0,17.5765,17.5765,17.5491,17.5491,108400.0
2014-07-11 15:50:00,19.24,19.25,19.23,19.23,62800.0,17.5582,17.5673,17.5491,17.5491,62800.0
2014-07-11 15:55:00,19.24,19.25,19.23,19.24,329600.0,17.5582,17.5673,17.5491,17.5582,329600.0
2014-07-14 09:30:00,19.54,19.56,19.38,19.52,485200.0,17.832,17.8502,17.686,17.8137,485200.0
2014-07-14 09:35:00,19.52,19.54,19.49,19.53,144000.0,17.8137,17.832,17.7864,17.8229,144000.0
2014-07-14 09:40:00,19.52,19.53,19.52,19.52,42000.0,17.8137,17.8229,17.8137,17.8137,42000.0
2014-07-14 09:45:00,19.53,19.59,19.53,19.55,76000.0,17.8229,17.8776,17.8229,17.8411,76000.0
2014-07-14 09:50:00,19.56,19.57,19.53,19.53,47600.0,17.8502,17.8594,17.8229,17.8229,47600.0
2014-07-14 09:55:00,19.54,19.54,19.5,19.54,28000.0,17.832,17.832,17.7955,17.832,28000.0
2014-07-14 10:00:00,19.55,19.56,19.54,19.56,26800.0,17.8411,17.8502,17.832,17.8502,26800.0
2014-07-14 10:05:00,19.57,19.57,19.54,19.54,48400.0,17.8594,17.8594,17.832,17.832,48400.0
2014-07-14 10:10:00,19.54,19.57,19.54,19.56,21600.0,17.832,17.8594,17.832,17.8502,21600.0
2014-07-14 10:15:00,19.56,19.56,19.54,19.56,25600.0,17.8502,17.8502,17.832,17.8502,25600.0
2014-07-14 10:20:00,19.54,19.55,19.54,19.55,37600.0,17.832,17.8411,17.832,17.8411,37600.0
2014-07-14 10:25:00,19.55,19.55,19.53,19.53,30000.0,17.8411,17.8411,17.8229,17.8229,30000.0
2014-07-14 10:30:00,19.55,19.57,19.55,19.56,27200.0,17.8411,17.8594,17.8411,17.8502,27200.0
2014-07-14 10:35:00,19.56,19.57,19.54,19.55,47200.0,17.8502,17.8594,17.832,17.8411,47200.0
2014-07-14 10:40:00,19.55,19.56,19.54,19.56,22800.0,17.8411,17.8502,17.832,17.8502,22800.0
2014-07-14 10:45:00,19.56,19.58,19.56,19.57,46000.0,17.8502,17.8685,17.8502,17.8594,46000.0
2014-07-14 10:50:00,19.58,19.6,19.56,19.58,69200.0,17.8685,17.8867,17.8502,17.8685,69200.0
2014-07-14 10:55:00,19.59,19.6,19.58,19.58,44400.0,17.8776,17.8867,17.8685,17.8685,44400.0
2014-07-14 11:00:00,19.59,19.59,19.58,19.59,25600.0,17.8776,17.8776,17.8685,17.8776,25600.0
2014-07-14 11:05:00,19.6,19.61,19.59,19.61,63200.0,17.8867,17.8959,17.8776,17.8959,63200.0
2014-07-14 11:10:00,19.6,19.61,19.6,19.61,18000.0,17.8867,17.8959,17.8867,17.8959,18000.0
2014-07-14 11:15:00,19.61,19.61,19.58,19.59,18800.0,17.8959,17.8959,17.8685,17.8776,18800.0
2014-07-14 11:20:00,19.58,19.6,19.58,19.6,14400.0,17.8685,17.8867,17.8685,17.8867,14400.0
2014-07-14 11:25:00,19.6,19.61,19.6,19.6,22800.0,17.8867,17.8959,17.8867,17.8867,22800.0
2014-07-14 11:30:00,19.6,19.61,19.59,19.59,37200.0,17.8867,17.8959,17.8776,17.8776,37200.0
2014-07-14 11:35:00,19.59,19.59,19.56,19.57,25200.0,17.8776,17.8776,17.8502,17.8594,25200.0
2014-07-14 11:40:00,19.56,19.58,19.56,19.58,33600.0,17.8502,17.8685,17.8502,17.8685,33600.0
2014-07-14 11:45:00,19.59,19.6,19.58,19.58,10000.0,17.8776,17.8867,17.8685,17.8685,10000.0
2014-07-14 11:50:00,19.58,19.58,19.58,19.58,7200.0,17.8685,17.8685,17.8685,17.8685,7200.0
2014-07-14 11:55:00,19.59,19.59,19.57,19.57,31200.0,17.8776,17.8776,17.8594,17.8594,31200.0
2014-07-14 12:00:00,19.56,19.57,19.56,19.57,40000.0,17.8502,17.8594,17.8502,17.8594,40000.0
2014-07-14 12:05:00,19.57,19.58,19.57,19.58,18800.0,17.8594,17.8685,17.8594,17.8685,18800.0
2014-07-14 12:10:00,19.57,19.58,19.57,19.57,52400.0,17.8594,17.8685,17.8594,17.8594,52400.0
2014-07-14 12:15:00,19.57,19.58,19.57,19.57,23200.0,17.8594,17.8685,17.8594,17.8594,23200.0
2014-07-14 12:20:00,19.57,19.59,19.57,19.59,14400.0,17.8594,17.8776,17.8594,17.8776,14400.0
2014-07-14 12:25:00,19.59,19.59,19.57,19.58,7200.0,17.8776,17.8776,17.8594,17.8685,7200.0
2014-07-14 12:30:00,19.58,19.58,19.57,19.58,56800.0,17.8685,17.8685,17.8594,17.8685,56800.0
2014-07-14 12:35:00,19.57,19.57,19.56,19.56,10000.0,17.8594,17.8594,17.8502,17.8502,10000.0
2014-07-14 12:40:00,19.57,19.58,19.57,19.57,28400.0,17.8594,17.8685,17.8594,17.8594,28400.0
2014-07-14 12:45:00,19.56,19.57,19.55,19.55,32800.0,17.8502,17.8594,17.8411,17.8411,32800.0
2014-07-14 12:50:00,19.54,19.55,19.52,19.53,106000.0,17.832,17.8411,17.8137,17.8229,106000.0
2014-07-14 12:55:00,19.53,19.55,19.53,19.54,12800.0,17.8229,17.8411,17.8229,17.832,12800.0
2014-07-14 13:00:00,19.54,19.54,19.53,19.53,27600.0,17.832,17.832,17.8229,17.8229,27600.0
2014-07-14 13:05:00,19.54,19.54,19.54,19.54,6000.0,17.832,17.832,17.832,17.832,6000.0
2014-07-14 13:10:00,19.54,19.54,19.53,19.53,33600.0,17.832,17.832,17.8229,17.8229,33600.0
2014-07-14 13:15:00,19.53,19.54,19.53,19.54,41200.0,17.8229,17.832,17.8229,17.832,41200.0
2014-07-14 13:20:00,19.54,19.55,19.54,19.55,49200.0,17.832,17.8411,17.832,17.8411,49200.0
2014-07-14 13:25:00,19.55,19.56,19.55,19.55,38800.0,17.8411,17.8502,17.8411,17.8411,38800.0
2014-07-14 13:30:00,19.55,19.56,19.54,19.54,21200.0,17.8411,17.8502,17.832,17.832,21200.0
2014-07-14 13:35:00,19.54,19.55,19.54,19.55,27600.0,17.832,17.8411,17.832,17.8411,27600.0
2014-07-14 13:40:00,19.54,19.57,19.54,19.56,49200.0,17.832,17.8594,17.832,17.8502,49200.0
2014-07-14 13:45:00,19.56,19.56,19.55,19.55,33600.0,17.8502,17.8502,17.8411,17.8411,33600.0
2014-07-14 13:50:00,19.55,19.56,19.55,19.56,16400.0,17.8411,17.8502,17.8411,17.8502,16400.0
2014-07-14 13:55:00,19.56,19.56,19.55,19.56,18800.0,17.8502,17.8502,17.8411,17.8502,18800.0
2014-07-14 14:00:00,19.56,19.56,19.54,19.55,31600.0,17.8502,17.8502,17.832,17.8411,31600.0
2014-07-14 14:05:00,19.55,19.57,19.55,19.55,21200.0,17.8411,17.8594,17.8411,17.8411,21200.0
2014-07-14 14:10:00,19.55,19.55,19.54,19.54,24400.0,17.8411,17.8411,17.832,17.832,24400.0
2014-07-14 14:15:00,19.54,19.55,19.53,19.54,49600.0,17.832,17.8411,17.8229,17.832,49600.0
2014-07-14 14:20:00,19.55,19.55,19.54,19.55,13600.0,17.8411,17.8411,17.832,17.8411,13600.0
2014-07-14 14:25:00,19.55,19.55,19.53,19.53,13600.0,17.8411,17.8411,17.8229,17.8229,13600.0
2014-07-14 14:30:00,19.53,19.54,19.53,19.54,76000.0,17.8229,17.832,17.8229,17.832,76000.0
2014-07-14 14:35:00,19.54,19.55,19.53,19.55,21200.0,17.832,17.8411,17.8229,17.8411,21200.0
2014-07-14 14:40:00,19.55,19.56,19.54,19.54,36000.0,17.8411,17.8502,17.832,17.832,36000.0
2014-07-14 14:45:00,19.54,19.55,19.54,19.55,38400.0,17.832,17.8411,17.832,17.8411,38400.0
2014-07-14 14:50:00,19.55,19.55,19.54,19.55,26400.0,17.8411,17.8411,17.832,17.8411,26400.0
2014-07-14 14:55:00,19.55,19.57,19.55,19.57,52800.0,17.8411,17.8594,17.8411,17.8594,52800.0
2014-07-14 15:00:00,19.57,19.57,19.55,19.56,68000.0,17.8594,17.8594,17.8411,17.8502,68000.0
2014-07-14 15:05:00,19.56,19.56,19.54,19.55,32400.0,17.8502,17.8502,17.832,17.8411,32400.0
2014-07-14 15:10:00,19.55,19.56,19.52,19.52,52400.0,17.8411,17.8502,17.8137,17.8137,52400.0
2014-07-14 15:15:00,19.53,19.53,19.52,19.52,20400.0,17.8229,17.8229,17.8137,17.8137,20400.0
2014-07-14 15:20:00,19.52,19.52,19.51,19.52,39200.0,17.8137,17.8137,17.8046,17.8137,39200.0
2014-07-14 15:25:00,19.52,19.52,19.52,19.52,50400.0,17.8137,17.8137,17.8137,17.8137,50400.0
2014-07-14 15:30:00,19.52,19.53,19.51,19.52,77200.0,17.8137,17.8229,17.8046,17.8137,77200.0
2014-07-14 15:35:00,19.52,19.54,19.52,19.54,48400.0,17.8137,17.832,17.8137,17.832,48400.0
2014-07-14 15:40:00,19.54,19.54,19.52,19.52,77200.0,17.832,17.832,17.8137,17.8137,77200.0
2014-07-14 15:45:00,19.51,19.53,19.5,19.52,90400.0,17.8046,17.8229,17.7955,17.8137,90400.0
2014-07-14 15:50:00,19.52,19.53,19.51,19.52,112800.0,17.8137,17.8229,17.8046,17.8137,112800.0
2014-07-14 15:55:00,19.52,19.54,19.51,19.54,181200.0,17.8137,17.832,17.8046,17.832,181200.0
2014-07-15 09:30:00,19.56,19.63,19.56,19.61,152000.0,17.8502,17.9141,17.8502,17.8959,152000.0
2014-07-15 09:35:00,19.61,19.64,19.61,19.63,101600.0,17.8959,17.9232,17.8959,17.9141,101600.0
2014-07-15 09:40:00,19.64,19.67,19.64,19.66,87600.0,17.9232,17.9506,17.9232,17.9415,87600.0
2014-07-15 09:45:00,19.66,19.67,19.62,19.64,97600.0,17.9415,17.9506,17.905,17.9232,97600.0
2014-07-15 09:50:00,19.63,19.65,19.56,19.57,80000.0,17.9141,17.9324,17.8502,17.8594,80000.0
2014-07-15 09:55:00,19.58,19.58,19.54,19.58,51600.0,17.8685,17.8685,17.832,17.8685,51600.0
2014-07-15 10:00:00,19.58,19.64,19.57,19.57,106400.0,17.8685,17.9232,17.8594,17.8594,106400.0
2014-07-15 10:05:00,19.57,19.63,19.56,19.62,72000.0,17.8594,17.9141,17.8502,17.905,72000.0
2014-07-15 10:10:00,19.62,19.63,19.49,19.5,138400.0,17.905,17.9141,17.7864,17.7955,138400.0
2014-07-15 10:15:00,19.49,19.53,19.46,19.52,69600.0,17.7864,17.8229,17.759,17.8137,69600.0
2014-07-15 10:20:00,19.51,19.54,19.5,19.5,60000.0,17.8046,17.832,17.7955,17.7955,60000.0
2014-07-15 10:25:00,19.52,19.54,19.5,19.52,62800.0,17.8137,17.832,17.7955,17.8137,62800.0
2014-07-15 10:30:00,19.51,19.55,19.49,19.49,55600.0,17.8046,17.8411,17.7864,17.7864,55600.0
2014-07-15 10:35:00,19.5,19.52,19.43,19.43,75600.0,17.7955,17.8137,17.7316,17.7316,75600.0
2014-07-15 10:40:00,19.43,19.43,19.36,19.41,149600.0,17.7316,17.7316,17.6677,17.7133,149600.0
2014-07-15 10:45:00,19.4,19.41,19.3,19.31,86800.0,17.7042,17.7133,17.613,17.6221,86800.0
2014-07-15 10:50:00,19.29,19.37,19.27,19.36,137600.0,17.6038,17.6768,17.5856,17.6677,137600.0
2014-07-15 10:55:00,19.36,19.39,19.36,19.38,62800.0,17.6677,17.6951,17.6677,17.686,62800.0
2014-07-15 11:00:00,19.36,19.37,19.33,19.33,43200.0,17.6677,17.6768,17.6403,17.6403,43200.0
2014-07-15 11:05:00,19.33,19.38,19.33,19.37,28400.0,17.6403,17.686,17.6403,17.6768,28400.0
2014-07-15 11:10:00,19.37,19.45,19.37,19.43,68000.0,17.6768,17.7498,17.6768,17.7316,68000.0
2014-07-15 11:15:00,19.43,19.46,19.42,19.46,48800.0,17.7316,17.759,17.7225,17.759,48800.0
2014-07-15 11:20:00,19.46,19.47,19.43,19.45,46400.0,17.759,17.7681,17.7316,17.7498,46400.0
2014-07-15 11:25:00,19.45,19.45,19.41,19.41,34000.0,17.7498,17.7498,17.7133,17.7133,34000.0
2014-07-15 11:30:00,19.4,19.4,19.36,19.36,116800.0,17.7042,17.7042,17.6677,17.6677,116800.0
2014-07-15 11:35:00,19.37,19.38,19.34,19.37,44400.0,17.6768,17.686,17.6495,17.6768,44400.0
2014-07-15 11:40:00,19.36,19.36,19.32,19.34,32400.0,17.6677,17.6677,17.6312,17.6495,32400.0
2014-07-15 11:45:00,19.34,19.34,19.31,19.32,46800.0,17.6495,17.6495,17.6221,17.6312,46800.0
2014-07-15 11:50:00,19.33,19.35,19.32,19.32,51600.0,17.6403,17.6586,17.6312,17.6312,51600.0
2014-07-15 11:55:00,19.32,19.32,19.21,19.22,179200.0,17.6312,17.6312,17.5308,17.54,179200.0
2014-07-15 12:00:00,19.22,19.25,19.17,19.18,102800.0,17.54,17.5673,17.4943,17.5034,102800.0
2014-07-15 12:05:00,19.18,19.26,19.18,19.24,119200.0,17.5034,17.5765,17.5034,17.5582,119200.0
2014-07-15 12:10:00,19.24,19.27,19.24,19.24,48400.0,17.5582,17.5856,17.5582,17.5582,48400.0
2014-07-15 12:15:00,19.23,19.28,19.22,19.27,60000.0,17.5491,17.5947,17.54,17.5856,60000.0
2014-07-15 12:20:00,19.28,19.28,19.24,19.26,27200.0,17.5947,17.5947,17.5582,17.5765,27200.0
2014-07-15 12:25:00,19.25,19.33,19.25,19.31,131600.0,17.5673,17.6403,17.5673,17.6221,131600.0
2014-07-15 12:30:00,19.3,19.33,19.3,19.32,32000.0,17.613,17.6403,17.613,17.6312,32000.0
2014-07-15 12:35:00,19.32,19.37,19.3,19.36,66800.0,17.6312,17.6768,17.613,17.6677,66800.0
2014-07-15 12:40:00,19.37,19.39,19.36,19.39,24400.0,17.6768,17.6951,17.6677,17.6951,24400.0
2014-07-15 12:45:00,19.39,19.39,19.37,19.39,29200.0,17.6951,17.6951,17.6768,17.6951,29200.0
2014-07-15 12:50:00,19.37,19.38,19.36,19.36,10000.0,17.6768,17.686,17.6677,17.6677,10000.0
2014-07-15 12:55:00,19.37,19.37,19.33,19.33,29600.0,17.6768,17.6768,17.6403,17.6403,29600.0
2014-07-15 13:00:00,19.33,19.36,19.33,19.34,25600.0,17.6403,17.6677,17.6403,17.6495,25600.0
2014-07-15 13:05:00,19.34,19.38,19.32,19.36,130000.0,17.6495,17.686,17.6312,17.6677,130000.0
2014-07-15 13:10:00,19.37,19.41,19.36,19.41,17600.0,17.6768,17.7133,17.6677,17.7133,17600.0
2014-07-15 13:15:00,19.42,19.48,19.42,19.46,129600.0,17.7225,17.7772,17.7225,17.759,129600.0
2014-07-15 13:20:00,19.47,19.47,19.42,19.42,32000.0,17.7681,17.7681,17.7225,17.7225,32000.0
2014-07-15 13:25:00,19.42,19.42,19.41,19.42,18000.0,17.7225,17.7225,17.7133,17.7225,18000.0
2014-07-15 13:30:00,19.43,19.43,19.41,19.43,17200.0,17.7316,17.7316,17.7133,17.7316,17200.0
2014-07-15 13:35:00,19.44,19.46,19.41,19.42,62400.0,17.7407,17.759,17.7133,17.7225,62400.0
2014-07-15 13:40:00,19.42,19.43,19.41,19.42,22400.0,17.7225,17.7316,17.7133,17.7225,22400.0
2014-07-15 13:45:00,19.42,19.45,19.41,19.44,26800.0,17.7225,17.7498,17.7133,17.7407,26800.0
2014-07-15 13:50:00,19.44,19.46,19.4,19.4,65600.0,17.7407,17.759,17.7042,17.7042,65600.0
2014-07-15 13:55:00,19.4,19.42,19.4,19.41,48000.0,17.7042,17.7225,17.7042,17.7133,48000.0
2014-07-15 14:00:00,19.42,19.43,19.4,19.4,39200.0,17.7225,17.7316,17.7042,17.7042,39200.0
2014-07-15 14:05:00,19.4,19.45,19.4,19.42,84000.0,17.7042,17.7498,17.7042,17.7225,84000.0
2014-07-15 14:10:00,19.42,19.46,19.42,19.44,101200.0,17.7225,17.759,17.7225,17.7407,101200.0
2014-07-15 14:15:00,19.45,19.5,19.45,19.49,63200.0,17.7498,17.7955,17.7498,17.7864,63200.0
2014-07-15 14:20:00,19.49,19.5,19.48,19.49,45600.0,17.7864,17.7955,17.7772,17.7864,45600.0
2014-07-15 14:25:00,19.47,19.49,19.46,19.48,38800.0,17.7681,17.7864,17.759,17.7772,38800.0
2014-07-15 14:30:00,19.48,19.48,19.44,19.45,36800.0,17.7772,17.7772,17.7407,17.7498,36800.0
2014-07-15 14:35:00,19.45,19.47,19.44,19.45,46000.0,17.7498,17.7681,17.7407,17.7498,46000.0
2014-07-15 14:40:00,19.45,19.46,19.45,19.46,20400.0,17.7498,17.759,17.7498,17.759,20400.0
2014-07-15 14:45:00,19.45,19.47,19.45,19.45,43600.0,17.7498,17.7681,17.7498,17.7498,43600.0
2014-07-15 14:50:00,19.46,19.48,19.45,19.46,38400.0,17.759,17.7772,17.7498,17.759,38400.0
2014-07-15 14:55:00,19.46,19.48,19.44,19.48,70800.0,17.759,17.7772,17.7407,17.7772,70800.0
2014-07-15 15:00:00,19.48,19.49,19.45,19.45,76000.0,17.7772,17.7864,17.7498,17.7498,76000.0
2014-07-15 15:05:00,19.45,19.45,19.41,19.41,69600.0,17.7498,17.7498,17.7133,17.7133,69600.0
2014-07-15 15:10:00,19.39,19.45,19.38,19.45,52400.0,17.6951,17.7498,17.686,17.7498,52400.0
2014-07-15 15:15:00,19.44,19.44,19.42,19.43,38000.0,17.7407,17.7407,17.7225,17.7316,38000.0
2014-07-15 15:20:00,19.43,19.43,19.4,19.4,41600.0,17.7316,17.7316,17.7042,17.7042,41600.0
2014-07-15 15:25:00,19.4,19.43,19.4,19.42,10000.0,17.7042,17.7316,17.7042,17.7225,10000.0
2014-07-15 15:30:00,19.42,19.43,19.4,19.4,18000.0,17.7225,17.7316,17.7042,17.7042,18000.0
2014-07-15 15:35:00,19.4,19.42,19.39,19.41,22400.0,17.7042,17.7225,17.6951,17.7133,22400.0
2014-07-15 15:40:00,19.41,19.43,19.41,19.42,61600.0,17.7133,17.7316,17.7133,17.7225,61600.0
2014-07-15 15:45:00,19.42,19.42,19.4,19.41,48400.0,17.7225,17.7225,17.7042,17.7133,48400.0
2014-07-15 15:50:00,19.41,19.41,19.4,19.41,68000.0,17.7133,17.7133,17.7042,17.7133,68000.0
2014-07-15 15:55:00,19.41,19.45,19.41,19.42,158800.0,17.7133,17.7498,17.7133,17.7225,158800.0
2014-07-16 09:30:00,19.69,19.71,19.67,19.71,426800.0,17.9689,17.9871,17.9506,17.9871,426800.0
2014-07-16 09:35:00,19.7,19.73,19.64,19.67,130400.0,17.978,18.0054,17.9232,17.9506,130400.0
2014-07-16 09:40:00,19.67,19.67,19.61,19.63,162800.0,17.9506,17.9506,17.8959,17.9141,162800.0
2014-07-16 09:45:00,19.64,19.67,19.62,19.63,98400.0,17.9232,17.9506,17.905,17.9141,98400.0
2014-07-16 09:50:00,19.64,19.65,19.57,19.61,136400.0,17.9232,17.9324,17.8594,17.8959,136400.0
2014-07-16 09:55:00,19.61,19.63,19.6,19.63,110000.0,17.8959,17.9141,17.8867,17.9141,110000.0
2014-07-16 10:00:00,19.62,19.67,19.62,19.63,83200.0,17.905,17.9506,17.905,17.9141,83200.0
2014-07-16 10:05:00,19.63,19.66,19.63,19.66,54800.0,17.9141,17.9415,17.9141,17.9415,54800.0
2014-07-16 10:10:00,19.65,19.66,19.63,19.64,47200.0,17.9324,17.9415,17.9141,17.9232,47200.0
2014-07-16 10:15:00,19.64,19.64,19.6,19.62,54400.0,17.9232,17.9232,17.8867,17.905,54400.0
2014-07-16 10:20:00,19.61,19.63,19.58,19.6,127600.0,17.8959,17.9141,17.8685,17.8867,127600.0
2014-07-16 10:25:00,19.6,19.62,19.59,19.61,210800.0,17.8867,17.905,17.8776,17.8959,210800.0
2014-07-16 10:30:00,19.61,19.61,19.59,19.6,93200.0,17.8959,17.8959,17.8776,17.8867,93200.0
2014-07-16 10:35:00,19.6,19.61,19.58,19.6,87200.0,17.8867,17.8959,17.8685,17.8867,87200.0
2014-07-16 10:40:00,19.59,19.61,19.56,19.59,182400.0,17.8776,17.8959,17.8502,17.8776,182400.0
2014-07-16 10:45:00,19.59,19.59,19.53,19.53,371600.0,17.8776,17.8776,17.8229,17.8229,371600.0
2014-07-16 10:50:00,19.53,19.54,19.51,19.52,116800.0,17.8229,17.832,17.8046,17.8137,116800.0
2014-07-16 10:55:00,19.52,19.55,19.52,19.53,150400.0,17.8137,17.8411,17.8137,17.8229,150400.0
2014-07-16 11:00:00,19.52,19.56,19.52,19.56,118400.0,17.8137,17.8502,17.8137,17.8502,118400.0
2014-07-16 11:05:00,19.55,19.58,19.54,19.57,70400.0,17.8411,17.8685,17.832,17.8594,70400.0
2014-07-16 11:10:00,19.57,19.59,19.56,19.58,120000.0,17.8594,17.8776,17.8502,17.8685,120000.0
2014-07-16 11:15:00,19.58,19.59,19.57,19.57,62800.0,17.8685,17.8776,17.8594,17.8594,62800.0
2014-07-16 11:20:00,19.58,19.58,19.55,19.55,43200.0,17.8685,17.8685,17.8411,17.8411,43200.0
2014-07-16 11:25:00,19.55,19.57,19.54,19.57,57200.0,17.8411,17.8594,17.832,17.8594,57200.0
2014-07-16 11:30:00,19.56,19.56,19.54,19.55,76800.0,17.8502,17.8502,17.832,17.8411,76800.0
2014-07-16 11:35:00,19.55,19.55,19.49,19.49,103600.0,17.8411,17.8411,17.7864,17.7864,103600.0
2014-07-16 11:40:00,19.48,19.51,19.48,19.51,36000.0,17.7772,17.8046,17.7772,17.8046,36000.0
2014-07-16 11:45:00,19.51,19.52,19.5,19.51,22000.0,17.8046,17.8137,17.7955,17.8046,22000.0
2014-07-16 11:50:00,19.51,19.53,19.51,19.53,22000.0,17.8046,17.8229,17.8046,17.8229,22000.0
2014-07-16 11:55:00,19.53,19.54,19.53,19.54,21200.0,17.8229,17.832,17.8229,17.832,21200.0
2014-07-16 12:00:00,19.53,19.54,19.53,19.54,29600.0,17.8229,17.832,17.8229,17.832,29600.0
2014-07-16 12:05:00,19.54,19.6,19.54,19.59,46000.0,17.832,17.8867,17.832,17.8776,46000.0
2014-07-16 12:10:00,19.59,19.61,19.58,19.61,46000.0,17.8776,17.8959,17.8685,17.8959,46000.0
2014-07-16 12:15:00,19.61,19.63,19.6,19.62,56800.0,17.8959,17.9141,17.8867,17.905,56800.0
2014-07-16 12:20:00,19.63,19.63,19.62,19.62,18400.0,17.9141,17.9141,17.905,17.905,18400.0
2014-07-16 12:25:00,19.63,19.64,19.62,19.63,23600.0,17.9141,17.9232,17.905,17.9141,23600.0
2014-07-16 12:30:00,19.63,19.66,19.63,19.65,101200.0,17.9141,17.9415,17.9141,17.9324,101200.0
2014-07-16 12:35:00,19.64,19.64,19.62,19.62,24400.0,17.9232,17.9232,17.905,17.905,24400.0
2014-07-16 12:40:00,19.62,19.63,19.62,19.63,22000.0,17.905,17.9141,17.905,17.9141,22000.0
2014-07-16 12:45:00,19.62,19.63,19.62,19.62,43600.0,17.905,17.9141,17.905,17.905,43600.0
2014-07-16 12:50:00,19.62,19.62,19.62,19.62,15200.0,17.905,17.905,17.905,17.905,15200.0
2014-07-16 12:55:00,19.62,19.64,19.62,19.63,30000.0,17.905,17.9232,17.905,17.9141,30000.0
2014-07-16 13:00:00,19.63,19.65,19.63,19.64,55200.0,17.9141,17.9324,17.9141,17.9232,55200.0
2014-07-16 13:05:00,19.64,19.64,19.62,19.63,40400.0,17.9232,17.9232,17.905,17.9141,40400.0
2014-07-16 13:10:00,19.64,19.64,19.63,19.63,10800.0,17.9232,17.9232,17.9141,17.9141,10800.0
2014-07-16 13:15:00,19.64,19.64,19.63,19.63,2400.0,17.9232,17.9232,17.9141,17.9141,2400.0
2014-07-16 13:20:00,19.63,19.64,19.62,19.63,44000.0,17.9141,17.9232,17.905,17.9141,44000.0
2014-07-16 13:25:00,19.63,19.65,19.63,19.65,33600.0,17.9141,17.9324,17.9141,17.9324,33600.0
2014-07-16 13:30:00,19.65,19.66,19.65,19.65,37600.0,17.9324,17.9415,17.9324,17.9324,37600.0
2014-07-16 13:35:00,19.65,19.65,19.63,19.63,39600.0,17.9324,17.9324,17.9141,17.9141,39600.0
2014-07-16 13:40:00,19.63,19.64,19.63,19.64,17600.0,17.9141,17.9232,17.9141,17.9232,17600.0
2014-07-16 13:45:00,19.64,19.67,19.64,19.64,47200.0,17.9232,17.9506,17.9232,17.9232,47200.0
2014-07-16 13:50:00,19.65,19.66,19.64,19.66,26400.0,17.9324,17.9415,17.9232,17.9415,26400.0
2014-07-16 13:55:00,19.66,19.66,19.66,19.66,6000.0,17.9415,17.9415,17.9415,17.9415,6000.0
2014-07-16 14:00:00,19.66,19.68,19.65,19.68,122800.0,17.9415,17.9597,17.9324,17.9597,122800.0
2014-07-16 14:05:00,19.68,19.69,19.67,19.67,69600.0,17.9597,17.9689,17.9506,17.9506,69600.0
2014-07-16 14:10:00,19.68,19.68,19.68,19.68,14000.0,17.9597,17.9597,17.9597,17.9597,14000.0
2014-07-16 14:15:00,19.69,19.69,19.68,19.68,15600.0,17.9689,17.9689,17.9597,17.9597,15600.0
2014-07-16 14:20:00,19.68,19.68,19.67,19.67,12000.0,17.9597,17.9597,17.9506,17.9506,12000.0
2014-07-16 14:25:00,19.68,19.68,19.67,19.68,28800.0,17.9597,17.9597,17.9506,17.9597,28800.0
2014-07-16 14:30:00,19.68,19.69,19.68,19.69,32800.0,17.9597,17.9689,17.9597,17.9689,32800.0
2014-07-16 14:35:00,19.68,19.68,19.65,19.65,38800.0,17.9597,17.9597,17.9324,17.9324,38800.0
2014-07-16 14:40:00,19.64,19.65,19.64,19.64,32000.0,17.9232,17.9324,17.9232,17.9232,32000.0
2014-07-16 14:45:00,19.64,19.66,19.64,19.65,25200.0,17.9232,17.9415,17.9232,17.9324,25200.0
2014-07-16 14:50:00,19.65,19.65,19.63,19.64,76400.0,17.9324,17.9324,17.9141,17.9232,76400.0
2014-07-16 14:55:00,19.64,19.65,19.63,19.63,50400.0,17.9232,17.9324,17.9141,17.9141,50400.0
2014-07-16 15:00:00,19.63,19.64,19.63,19.64,37600.0,17.9141,17.9232,17.9141,17.9232,37600.0
2014-07-16 15:05:00,19.64,19.64,19.64,19.64,25200.0,17.9232,17.9232,17.9232,17.9232,25200.0
2014-07-16 15:10:00,19.64,19.64,19.63,19.64,20000.0,17.9232,17.9232,17.9141,17.9232,20000.0
2014-07-16 15:15:00,19.64,19.64,19.63,19.63,24800.0,17.9232,17.9232,17.9141,17.9141,24800.0
2014-07-16 15:20:00,19.62,19.64,19.62,19.63,24000.0,17.905,17.9232,17.905,17.9141,24000.0
2014-07-16 15:25:00,19.64,19.67,19.63,19.67,12400.0,17.9232,17.9506,17.9141,17.9506,12400.0
2014-07-16 15:30:00,19.67,19.67,19.65,19.65,68800.0,17.9506,17.9506,17.9324,17.9324,68800.0
2014-07-16 15:35:00,19.65,19.67,19.65,19.66,48400.0,17.9324,17.9506,17.9324,17.9415,48400.0
2014-07-16 15:40:00,19.65,19.66,19.64,19.64,58400.0,17.9324,17.9415,17.9232,17.9232,58400.0
2014-07-16 15:45:00,19.64,19.65,19.61,19.61,89600.0,17.9232,17.9324,17.8959,17.8959,89600.0
2014-07-16 15:50:00,19.62,19.65,19.62,19.63,92400.0,17.905,17.9324,17.905,17.9141,92400.0
2014-07-16 15:55:00,19.63,19.66,19.62,19.64,461200.0,17.9141,17.9415,17.905,17.9232,461200.0
2014-07-17 09:30:00,19.46,19.49,19.43,19.46,106400.0,17.759,17.7864,17.7316,17.759,106400.0
2014-07-17 09:35:00,19.47,19.54,19.45,19.54,250400.0,17.7681,17.832,17.7498,17.832,250400.0
2014-07-17 09:40:00,19.54,19.57,19.53,19.55,393600.0,17.832,17.8594,17.8229,17.8411,393600.0
2014-07-17 09:45:00,19.54,19.57,19.53,19.54,168400.0,17.832,17.8594,17.8229,17.832,168400.0
2014-07-17 09:50:00,19.54,19.6,19.52,19.59,191200.0,17.832,17.8867,17.8137,17.8776,191200.0
2014-07-17 09:55:00,19.6,19.61,19.58,19.61,125200.0,17.8867,17.8959,17.8685,17.8959,125200.0
2014-07-17 10:00:00,19.61,19.64,19.6,19.62,168800.0,17.8959,17.9232,17.8867,17.905,168800.0
2014-07-17 10:05:00,19.62,19.62,19.58,19.6,136400.0,17.905,17.905,17.8685,17.8867,136400.0
2014-07-17 10:10:00,19.59,19.59,19.56,19.58,144400.0,17.8776,17.8776,17.8502,17.8685,144400.0
2014-07-17 10:15:00,19.58,19.6,19.57,19.6,149600.0,17.8685,17.8867,17.8594,17.8867,149600.0
2014-07-17 10:20:00,19.59,19.67,19.59,19.64,387600.0,17.8776,17.9506,17.8776,17.9232,387600.0
2014-07-17 10:25:00,19.65,19.67,19.63,19.66,237600.0,17.9324,17.9506,17.9141,17.9415,237600.0
2014-07-17 10:30:00,19.66,19.68,19.63,19.64,81600.0,17.9415,17.9597,17.9141,17.9232,81600.0
2014-07-17 10:35:00,19.65,19.65,19.62,19.62,42800.0,17.9324,17.9324,17.905,17.905,42800.0
2014-07-17 10:40:00,19.63,19.65,19.61,19.61,95600.0,17.9141,17.9324,17.8959,17.8959,95600.0
2014-07-17 10:45:00,19.61,19.62,19.59,19.59,55200.0,17.8959,17.905,17.8776,17.8776,55200.0
2014-07-17 10:50:00,19.59,19.62,19.59,19.61,59200.0,17.8776,17.905,17.8776,17.8959,59200.0
2014-07-17 10:55:00,19.61,19.61,19.58,19.58,36000.0,17.8959,17.8959,17.8685,17.8685,36000.0
2014-07-17 11:00:00,19.58,19.59,19.55,19.56,202400.0,17.8685,17.8776,17.8411,17.8502,202400.0
2014-07-17 11:05:00,19.56,19.58,19.52,19.52,202400.0,17.8502,17.8685,17.8137,17.8137,202400.0
2014-07-17 11:10:00,19.51,19.51,19.43,19.44,320400.0,17.8046,17.8046,17.7316,17.7407,320400.0
2014-07-17 11:15:00,19.44,19.45,19.37,19.43,331200.0,17.7407,17.7498,17.6768,17.7316,331200.0
2014-07-17 11:20:00,19.43,19.44,19.38,19.38,166800.0,17.7316,17.7407,17.686,17.686,166800.0
2014-07-17 11:25:00,19.39,19.41,19.31,19.32,270800.0,17.6951,17.7133,17.6221,17.6312,270800.0
2014-07-17 11:30:00,19.32,19.38,19.26,19.37,486400.0,17.6312,17.686,17.5765,17.6768,486400.0
2014-07-17 11:35:00,19.38,19.42,19.37,19.38,365200.0,17.686,17.7225,17.6768,17.686,365200.0
2014-07-17 11:40:00,19.39,19.41,19.36,19.36,152000.0,17.6951,17.7133,17.6677,17.6677,152000.0
2014-07-17 11:45:00,19.36,19.4,19.33,19.39,167200.0,17.6677,17.7042,17.6403,17.6951,167200.0
2014-07-17 11:50:00,19.39,19.4,19.36,19.37,63200.0,17.6951,17.7042,17.6677,17.6768,63200.0
2014-07-17 11:55:00,19.38,19.39,19.3,19.31,146800.0,17.686,17.6951,17.613,17.6221,146800.0
2014-07-17 12:00:00,19.32,19.32,19.2,19.24,373600.0,17.6312,17.6312,17.5217,17.5582,373600.0
2014-07-17 12:05:00,19.23,19.29,19.2,19.27,250000.0,17.5491,17.6038,17.5217,17.5856,250000.0
2014-07-17 12:10:00,19.27,19.33,19.27,19.32,138000.0,17.5856,17.6403,17.5856,17.6312,138000.0
2014-07-17 12:15:00,19.31,19.33,19.31,19.32,70800.0,17.6221,17.6403,17.6221,17.6312,70800.0
2014-07-17 12:20:00,19.32,19.32,19.27,19.28,96800.0,17.6312,17.6312,17.5856,17.5947,96800.0
2014-07-17 12:25:00,19.28,19.32,19.27,19.31,76000.0,17.5947,17.6312,17.5856,17.6221,76000.0
2014-07-17 12:30:00,19.32,19.33,19.3,19.32,20400.0,17.6312,17.6403,17.613,17.6312,20400.0
2014-07-17 12:35:00,19.32,19.4,19.32,19.38,72800.0,17.6312,17.7042,17.6312,17.686,72800.0
2014-07-17 12:40:00,19.39,19.39,19.36,19.36,22800.0,17.6951,17.6951,17.6677,17.6677,22800.0
2014-07-17 12:45:00,19.36,19.36,19.34,19.35,79600.0,17.6677,17.6677,17.6495,17.6586,79600.0
2014-07-17 12:50:00,19.35,19.36,19.33,19.35,68000.0,17.6586,17.6677,17.6403,17.6586,68000.0
2014-07-17 12:55:00,19.35,19.39,19.35,19.38,70800.0,17.6586,17.6951,17.6586,17.686,70800.0
2014-07-17 13:00:00,19.39,19.43,19.38,19.42,89600.0,17.6951,17.7316,17.686,17.7225,89600.0
2014-07-17 13:05:00,19.42,19.45,19.42,19.44,74000.0,17.7225,17.7498,17.7225,17.7407,74000.0
2014-07-17 13:10:00,19.44,19.5,19.44,19.5,154000.0,17.7407,17.7955,17.7407,17.7955,154000.0
2014-07-17 13:15:00,19.5,19.5,19.46,19.46,73200.0,17.7955,17.7955,17.759,17.759,73200.0
2014-07-17 13:20:00,19.46,19.47,19.41,19.41,66400.0,17.759,17.7681,17.7133,17.7133,66400.0
2014-07-17 13:25:00,19.42,19.42,19.4,19.41,36800.0,17.7225,17.7225,17.7042,17.7133,36800.0
2014-07-17 13:30:00,19.43,19.45,19.41,19.41,160000.0,17.7316,17.7498,17.7133,17.7133,160000.0
2014-07-17 13:35:00,19.42,19.43,19.34,19.34,157600.0,17.7225,17.7316,17.6495,17.6495,157600.0
2014-07-17 13:40:00,19.34,19.35,19.3,19.32,107200.0,17.6495,17.6586,17.613,17.6312,107200.0
2014-07-17 13:45:00,19.33,19.37,19.33,19.35,90400.0,17.6403,17.6768,17.6403,17.6586,90400.0
2014-07-17 13:50:00,19.37,19.37,19.33,19.35,14000.0,17.6768,17.6768,17.6403,17.6586,14000.0
2014-07-17 13:55:00,19.35,19.35,19.31,19.34,22000.0,17.6586,17.6586,17.6221,17.6495,22000.0
2014-07-17 14:00:00,19.33,19.33,19.28,19.28,23200.0,17.6403,17.6403,17.5947,17.5947,23200.0
2014-07-17 14:05:00,19.28,19.29,19.25,19.26,80000.0,17.5947,17.6038,17.5673,17.5765,80000.0
2014-07-17 14:10:00,19.27,19.31,19.27,19.31,74400.0,17.5856,17.6221,17.5856,17.6221,74400.0
2014-07-17 14:15:00,19.31,19.34,19.29,19.29,103200.0,17.6221,17.6495,17.6038,17.6038,103200.0
2014-07-17 14:20:00,19.3,19.3,19.25,19.28,72800.0,17.613,17.613,17.5673,17.5947,72800.0
2014-07-17 14:25:00,19.28,19.28,19.22,19.25,62800.0,17.5947,17.5947,17.54,17.5673,62800.0
2014-07-17 14:30:00,19.25,19.3,19.25,19.3,37600.0,17.5673,17.613,17.5673,17.613,37600.0
2014-07-17 14:35:00,19.28,19.3,19.26,19.3,45200.0,17.5947,17.613,17.5765,17.613,45200.0
2014-07-17 14:40:00,19.3,19.32,19.3,19.31,89600.0,17.613,17.6312,17.613,17.6221,89600.0
2014-07-17 14:45:00,19.31,19.31,19.25,19.25,121600.0,17.6221,17.6221,17.5673,17.5673,121600.0
2014-07-17 14:50:00,19.25,19.26,19.23,19.24,86000.0,17.5673,17.5765,17.5491,17.5582,86000.0
2014-07-17 14:55:00,19.25,19.29,19.25,19.27,86400.0,17.5673,17.6038,17.5673,17.5856,86400.0
2014-07-17 15:00:00,19.26,19.26,19.22,19.22,129600.0,17.5765,17.5765,17.54,17.54,129600.0
2014-07-17 15:05:00,19.22,19.24,19.18,19.18,267200.0,17.54,17.5582,17.5034,17.5034,267200.0
2014-07-17 15:10:00,19.18,19.21,19.16,19.18,165200.0,17.5034,17.5308,17.4852,17.5034,165200.0
2014-07-17 15:15:00,19.17,19.17,19.03,19.04,264000.0,17.4943,17.4943,17.3666,17.3757,264000.0
2014-07-17 15:20:00,19.04,19.11,19.04,19.09,257600.0,17.3757,17.4396,17.3757,17.4213,257600.0
2014-07-17 15:25:00,19.1,19.1,19.03,19.04,144000.0,17.4304,17.4304,17.3666,17.3757,144000.0
2014-07-17 15:30:00,19.04,19.07,18.99,19.0,216800.0,17.3757,17.4031,17.3301,17.3392,216800.0
2014-07-17 15:35:00,18.99,19.03,18.98,19.0,202400.0,17.3301,17.3666,17.3209,17.3392,202400.0
2014-07-17 15:40:00,19.0,19.01,18.92,18.92,222400.0,17.3392,17.3483,17.2662,17.2662,222400.0
2014-07-17 15:45:00,18.92,19.0,18.88,19.0,330800.0,17.2662,17.3392,17.2297,17.3392,330800.0
2014-07-17 15:50:00,19.0,19.02,18.98,18.99,204000.0,17.3392,17.3574,17.3209,17.3301,204000.0
2014-07-17 15:55:00,18.98,19.01,18.95,18.97,510400.0,17.3209,17.3483,17.2936,17.3118,510400.0
2014-07-18 09:30:00,19.14,19.19,19.12,19.19,141600.0,17.4669,17.5126,17.4487,17.5126,141600.0
2014-07-18 09:35:00,19.2,19.23,19.18,19.2,126000.0,17.5217,17.5491,17.5034,17.5217,126000.0
2014-07-18 09:40:00,19.2,19.2,19.15,19.15,219600.0,17.5217,17.5217,17.4761,17.4761,219600.0
2014-07-18 09:45:00,19.16,19.16,19.11,19.14,145200.0,17.4852,17.4852,17.4396,17.4669,145200.0
2014-07-18 09:50:00,19.14,19.18,19.14,19.17,56800.0,17.4669,17.5034,17.4669,17.4943,56800.0
2014-07-18 09:55:00,19.16,19.2,19.16,19.18,60800.0,17.4852,17.5217,17.4852,17.5034,60800.0
2014-07-18 10:00:00,19.18,19.21,19.16,19.17,132400.0,17.5034,17.5308,17.4852,17.4943,132400.0
2014-07-18 10:05:00,19.16,19.19,19.16,19.19,48400.0,17.4852,17.5126,17.4852,17.5126,48400.0
2014-07-18 10:10:00,19.19,19.22,19.17,19.19,139600.0,17.5126,17.54,17.4943,17.5126,139600.0
2014-07-18 10:15:00,19.16,19.17,19.13,19.17,144400.0,17.4852,17.4943,17.4578,17.4943,144400.0
2014-07-18 10:20:00,19.16,19.19,19.16,19.19,22000.0,17.4852,17.5126,17.4852,17.5126,22000.0
2014-07-18 10:25:00,19.2,19.2,19.18,19.2,36800.0,17.5217,17.5217,17.5034,17.5217,36800.0
2014-07-18 10:30:00,19.22,19.24,19.21,19.23,107600.0,17.54,17.5582,17.5308,17.5491,107600.0
2014-07-18 10:35:00,19.22,19.23,19.21,19.21,64400.0,17.54,17.5491,17.5308,17.5308,64400.0
2014-07-18 10:40:00,19.2,19.2,19.18,19.19,61200.0,17.5217,17.5217,17.5034,17.5126,61200.0
2014-07-18 10:45:00,19.19,19.21,19.18,19.21,56000.0,17.5126,17.5308,17.5034,17.5308,56000.0
2014-07-18 10:50:00,19.21,19.28,19.21,19.28,101600.0,17.5308,17.5947,17.5308,17.5947,101600.0
2014-07-18 10:55:00,19.28,19.33,19.28,19.31,91200.0,17.5947,17.6403,17.5947,17.6221,91200.0
2014-07-18 11:00:00,19.33,19.34,19.32,19.32,26400.0,17.6403,17.6495,17.6312,17.6312,26400.0
2014-07-18 11:05:00,19.31,19.34,19.3,19.3,45600.0,17.6221,17.6495,17.613,17.613,45600.0
2014-07-18 11:10:00,19.31,19.32,19.3,19.32,13600.0,17.6221,17.6312,17.613,17.6312,13600.0
2014-07-18 11:15:00,19.32,19.35,19.32,19.34,41600.0,17.6312,17.6586,17.6312,17.6495,41600.0
2014-07-18 11:20:00,19.33,19.34,19.31,19.31,72800.0,17.6403,17.6495,17.6221,17.6221,72800.0
2014-07-18 11:25:00,19.32,19.33,19.3,19.3,31200.0,17.6312,17.6403,17.613,17.613,31200.0
2014-07-18 11:30:00,19.31,19.34,19.31,19.33,28800.0,17.6221,17.6495,17.6221,17.6403,28800.0
2014-07-18 11:35:00,19.33,19.41,19.33,19.4,184800.0,17.6403,17.7133,17.6403,17.7042,184800.0
2014-07-18 11:40:00,19.4,19.41,19.39,19.39,56400.0,17.7042,17.7133,17.6951,17.6951,56400.0
2014-07-18 11:45:00,19.4,19.43,19.39,19.43,38000.0,17.7042,17.7316,17.6951,17.7316,38000.0
2014-07-18 11:50:00,19.42,19.43,19.38,19.38,22000.0,17.7225,17.7316,17.686,17.686,22000.0
2014-07-18 11:55:00,19.38,19.39,19.36,19.38,40400.0,17.686,17.6951,17.6677,17.686,40400.0
2014-07-18 12:00:00,19.38,19.4,19.38,19.4,65200.0,17.686,17.7042,17.686,17.7042,65200.0
2014-07-18 12:05:00,19.39,19.4,19.39,19.39,22400.0,17.6951,17.7042,17.6951,17.6951,22400.0
2014-07-18 12:10:00,19.4,19.41,19.4,19.41,18400.0,17.7042,17.7133,17.7042,17.7133,18400.0
2014-07-18 12:15:00,19.42,19.42,19.41,19.42,13200.0,17.7225,17.7225,17.7133,17.7225,13200.0
2014-07-18 12:20:00,19.42,19.45,19.42,19.45,25200.0,17.7225,17.7498,17.7225,17.7498,25200.0
2014-07-18 12:25:00,19.45,19.46,19.44,19.46,56800.0,17.7498,17.759,17.7407,17.759,56800.0
2014-07-18 12:30:00,19.46,19.46,19.44,19.44,13600.0,17.759,17.759,17.7407,17.7407,13600.0
2014-07-18 12:35:00,19.45,19.46,19.45,19.46,4400.0,17.7498,17.759,17.7498,17.759,4400.0
2014-07-18 12:40:00,19.46,19.46,19.43,19.44,20000.0,17.759,17.759,17.7316,17.7407,20000.0
2014-07-18 12:45:00,19.44,19.45,19.43,19.45,26000.0,17.7407,17.7498,17.7316,17.7498,26000.0
2014-07-18 12:50:00,19.44,19.45,19.43,19.44,10800.0,17.7407,17.7498,17.7316,17.7407,10800.0
2014-07-18 12:55:00,19.44,19.45,19.44,19.45,4400.0,17.7407,17.7498,17.7407,17.7498,4400.0
2014-07-18 13:00:00,19.45,19.45,19.41,19.41,30800.0,17.7498,17.7498,17.7133,17.7133,30800.0
2014-07-18 13:05:00,19.41,19.41,19.39,19.4,30800.0,17.7133,17.7133,17.6951,17.7042,30800.0
2014-07-18 13:10:00,19.39,19.4,19.39,19.39,16000.0,17.6951,17.7042,17.6951,17.6951,16000.0
2014-07-18 13:15:00,19.38,19.39,19.36,19.39,44400.0,17.686,17.6951,17.6677,17.6951,44400.0
2014-07-18 13:20:00,19.4,19.4,19.4,19.4,20800.0,17.7042,17.7042,17.7042,17.7042,20800.0
2014-07-18 13:25:00,19.4,19.4,19.37,19.37,26000.0,17.7042,17.7042,17.6768,17.6768,26000.0
2014-07-18 13:30:00,19.36,19.38,19.36,19.37,66000.0,17.6677,17.686,17.6677,17.6768,66000.0
2014-07-18 13:35:00,19.38,19.41,19.38,19.39,33600.0,17.686,17.7133,17.686,17.6951,33600.0
2014-07-18 13:40:00,19.41,19.43,19.41,19.41,53600.0,17.7133,17.7316,17.7133,17.7133,53600.0
2014-07-18 13:45:00,19.42,19.42,19.4,19.4,46400.0,17.7225,17.7225,17.7042,17.7042,46400.0
2014-07-18 13:50:00,19.4,19.41,19.4,19.41,42000.0,17.7042,17.7133,17.7042,17.7133,42000.0
2014-07-18 13:55:00,19.42,19.44,19.42,19.44,36800.0,17.7225,17.7407,17.7225,17.7407,36800.0
2014-07-18 14:00:00,19.44,19.44,19.41,19.41,13600.0,17.7407,17.7407,17.7133,17.7133,13600.0
2014-07-18 14:05:00,19.42,19.43,19.42,19.42,7200.0,17.7225,17.7316,17.7225,17.7225,7200.0
2014-07-18 14:10:00,19.44,19.47,19.44,19.47,13200.0,17.7407,17.7681,17.7407,17.7681,13200.0
2014-07-18 14:15:00,19.46,19.47,19.45,19.47,18800.0,17.759,17.7681,17.7498,17.7681,18800.0
2014-07-18 14:20:00,19.46,19.52,19.46,19.51,170800.0,17.759,17.8137,17.759,17.8046,170800.0
2014-07-18 14:25:00,19.51,19.53,19.5,19.53,64400.0,17.8046,17.8229,17.7955,17.8229,64400.0
2014-07-18 14:30:00,19.53,19.54,19.52,19.54,46400.0,17.8229,17.832,17.8137,17.832,46400.0
2014-07-18 14:35:00,19.53,19.53,19.5,19.52,31200.0,17.8229,17.8229,17.7955,17.8137,31200.0
2014-07-18 14:40:00,19.51,19.53,19.51,19.51,15200.0,17.8046,17.8229,17.8046,17.8046,15200.0
2014-07-18 14:45:00,19.51,19.52,19.51,19.52,52800.0,17.8046,17.8137,17.8046,17.8137,52800.0
2014-07-18 14:50:00,19.5,19.52,19.5,19.51,34400.0,17.7955,17.8137,17.7955,17.8046,34400.0
2014-07-18 14:55:00,19.5,19.52,19.5,19.5,10400.0,17.7955,17.8137,17.7955,17.7955,10400.0
2014-07-18 15:00:00,19.51,19.52,19.49,19.52,10000.0,17.8046,17.8137,17.7864,17.8137,10000.0
2014-07-18 15:05:00,19.51,19.57,19.51,19.56,74800.0,17.8046,17.8594,17.8046,17.8502,74800.0
2014-07-18 15:10:00,19.56,19.56,19.55,19.55,17600.0,17.8502,17.8502,17.8411,17.8411,17600.0
2014-07-18 15:15:00,19.55,19.58,19.54,19.57,45200.0,17.8411,17.8685,17.832,17.8594,45200.0
2014-07-18 15:20:00,19.58,19.6,19.56,19.57,51600.0,17.8685,17.8867,17.8502,17.8594,51600.0
2014-07-18 15:25:00,19.56,19.56,19.54,19.54,102000.0,17.8502,17.8502,17.832,17.832,102000.0
2014-07-18 15:30:00,19.54,19.56,19.54,19.54,91600.0,17.832,17.8502,17.832,17.832,91600.0
2014-07-18 15:35:00,19.55,19.55,19.52,19.53,34400.0,17.8411,17.8411,17.8137,17.8229,34400.0
2014-07-18 15:40:00,19.53,19.54,19.5,19.5,187200.0,17.8229,17.832,17.7955,17.7955,187200.0
2014-07-18 15:45:00,19.5,19.52,19.5,19.5,132000.0,17.7955,17.8137,17.7955,17.7955,132000.0
2014-07-18 15:50:00,19.5,19.52,19.5,19.52,128000.0,17.7955,17.8137,17.7955,17.8137,128000.0
2014-07-18 15:55:00,19.53,19.54,19.52,19.53,279600.0,17.8229,17.832,17.8137,17.8229,279600.0
2014-07-21 09:30:00,19.35,19.39,19.32,19.35,225600.0,17.6586,17.6951,17.6312,17.6586,225600.0
2014-07-21 09:35:00,19.35,19.35,19.29,19.33,54400.0,17.6586,17.6586,17.6038,17.6403,54400.0
2014-07-21 09:40:00,19.31,19.35,19.29,19.34,66000.0,17.6221,17.6586,17.6038,17.6495,66000.0
2014-07-21 09:45:00,19.33,19.38,19.33,19.36,56000.0,17.6403,17.686,17.6403,17.6677,56000.0
2014-07-21 09:50:00,19.36,19.42,19.34,19.42,26400.0,17.6677,17.7225,17.6495,17.7225,26400.0
2014-07-21 09:55:00,19.41,19.41,19.39,19.39,29600.0,17.7133,17.7133,17.6951,17.6951,29600.0
2014-07-21 10:00:00,19.4,19.4,19.34,19.36,53200.0,17.7042,17.7042,17.6495,17.6677,53200.0
2014-07-21 10:05:00,19.35,19.38,19.35,19.35,11600.0,17.6586,17.686,17.6586,17.6586,11600.0
2014-07-21 10:10:00,19.34,19.34,19.27,19.3,48000.0,17.6495,17.6495,17.5856,17.613,48000.0
2014-07-21 10:15:00,19.31,19.34,19.28,19.28,129600.0,17.6221,17.6495,17.5947,17.5947,129600.0
2014-07-21 10:20:00,19.29,19.32,19.28,19.32,23600.0,17.6038,17.6312,17.5947,17.6312,23600.0
2014-07-21 10:25:00,19.32,19.33,19.3,19.31,21200.0,17.6312,17.6403,17.613,17.6221,21200.0
2014-07-21 10:30:00,19.3,19.3,19.28,19.28,104800.0,17.613,17.613,17.5947,17.5947,104800.0
2014-07-21 10:35:00,19.28,19.29,19.23,19.23,161600.0,17.5947,17.6038,17.5491,17.5491,161600.0
2014-07-21 10:40:00,19.23,19.23,19.16,19.18,109600.0,17.5491,17.5491,17.4852,17.5034,109600.0
2014-07-21 10:45:00,19.18,19.21,19.18,19.2,93200.0,17.5034,17.5308,17.5034,17.5217,93200.0
2014-07-21 10:50:00,19.21,19.22,19.19,19.21,94400.0,17.5308,17.54,17.5126,17.5308,94400.0
2014-07-21 10:55:00,19.22,19.24,19.2,19.2,106400.0,17.54,17.5582,17.5217,17.5217,106400.0
2014-07-21 11:00:00,19.2,19.21,19.17,19.2,108000.0,17.5217,17.5308,17.4943,17.5217,108000.0
2014-07-21 11:05:00,19.21,19.25,19.21,19.24,89200.0,17.5308,17.5673,17.5308,17.5582,89200.0
2014-07-21 11:10:00,19.23,19.23,19.21,19.22,46000.0,17.5491,17.5491,17.5308,17.54,46000.0
2014-07-21 11:15:00,19.22,19.23,19.21,19.23,52400.0,17.54,17.5491,17.5308,17.5491,52400.0
2014-07-21 11:20:00,19.23,19.28,19.23,19.27,67200.0,17.5491,17.5947,17.5491,17.5856,67200.0
2014-07-21 11:25:00,19.27,19.31,19.26,19.3,72800.0,17.5856,17.6221,17.5765,17.613,72800.0
2014-07-21 11:30:00,19.29,19.3,19.28,19.28,18800.0,17.6038,17.613,17.5947,17.5947,18800.0
2014-07-21 11:35:00,19.29,19.29,19.27,19.28,42000.0,17.6038,17.6038,17.5856,17.5947,42000.0
2014-07-21 11:40:00,19.3,19.31,19.28,19.28,63600.0,17.613,17.6221,17.5947,17.5947,63600.0
2014-07-21 11:45:00,19.29,19.29,19.24,19.26,24400.0,17.6038,17.6038,17.5582,17.5765,24400.0
2014-07-21 11:50:00,19.27,19.28,19.26,19.27,16000.0,17.5856,17.5947,17.5765,17.5856,16000.0
2014-07-21 11:55:00,19.28,19.34,19.28,19.33,62000.0,17.5947,17.6495,17.5947,17.6403,62000.0
2014-07-21 12:00:00,19.34,19.34,19.3,19.32,32000.0,17.6495,17.6495,17.613,17.6312,32000.0
2014-07-21 12:05:00,19.32,19.32,19.29,19.3,55600.0,17.6312,17.6312,17.6038,17.613,55600.0
2014-07-21 12:10:00,19.31,19.31,19.3,19.31,52800.0,17.6221,17.6221,17.613,17.6221,52800.0
2014-07-21 12:15:00,19.33,19.33,19.31,19.32,42400.0,17.6403,17.6403,17.6221,17.6312,42400.0
2014-07-21 12:20:00,19.32,19.32,19.31,19.31,7200.0,17.6312,17.6312,17.6221,17.6221,7200.0
2014-07-21 12:25:00,19.3,19.3,19.29,19.29,47600.0,17.613,17.613,17.6038,17.6038,47600.0
2014-07-21 12:30:00,19.3,19.3,19.3,19.3,400.0,17.613,17.613,17.613,17.613,400.0
2014-07-21 12:35:00,19.3,19.32,19.3,19.32,6800.0,17.613,17.6312,17.613,17.6312,6800.0
2014-07-21 12:40:00,19.33,19.33,19.31,19.32,21600.0,17.6403,17.6403,17.6221,17.6312,21600.0
2014-07-21 12:45:00,19.3,19.31,19.3,19.31,5600.0,17.613,17.6221,17.613,17.6221,5600.0
2014-07-21 12:50:00,19.31,19.31,19.3,19.3,9600.0,17.6221,17.6221,17.613,17.613,9600.0
2014-07-21 12:55:00,19.3,19.3,19.29,19.3,12400.0,17.613,17.613,17.6038,17.613,12400.0
2014-07-21 13:00:00,19.3,19.31,19.29,19.31,14800.0,17.613,17.6221,17.6038,17.6221,14800.0
2014-07-21 13:05:00,19.32,19.34,19.32,19.34,36800.0,17.6312,17.6495,17.6312,17.6495,36800.0
2014-07-21 13:10:00,19.35,19.36,19.34,19.36,63200.0,17.6586,17.6677,17.6495,17.6677,63200.0
2014-07-21 13:15:00,19.35,19.37,19.35,19.37,102000.0,17.6586,17.6768,17.6586,17.6768,102000.0
2014-07-21 13:20:00,19.38,19.41,19.37,19.4,102000.0,17.686,17.7133,17.6768,17.7042,102000.0
2014-07-21 13:25:00,19.4,19.42,19.38,19.42,61200.0,17.7042,17.7225,17.686,17.7225,61200.0
2014-07-21 13:30:00,19.41,19.41,19.4,19.41,17200.0,17.7133,17.7133,17.7042,17.7133,17200.0
2014-07-21 13:35:00,19.41,19.41,19.39,19.4,57600.0,17.7133,17.7133,17.6951,17.7042,57600.0
2014-07-21 13:40:00,19.41,19.46,19.41,19.46,42400.0,17.7133,17.759,17.7133,17.759,42400.0
2014-07-21 13:45:00,19.46,19.46,19.43,19.46,84000.0,17.759,17.759,17.7316,17.759,84000.0
2014-07-21 13:50:00,19.46,19.46,19.44,19.44,35200.0,17.759,17.759,17.7407,17.7407,35200.0
2014-07-21 13:55:00,19.44,19.45,19.43,19.44,65600.0,17.7407,17.7498,17.7316,17.7407,65600.0
2014-07-21 14:00:00,19.45,19.46,19.44,19.44,22400.0,17.7498,17.759,17.7407,17.7407,22400.0
2014-07-21 14:05:00,19.45,19.46,19.45,19.46,124000.0,17.7498,17.759,17.7498,17.759,124000.0
2014-07-21 14:10:00,19.46,19.47,19.46,19.46,15200.0,17.759,17.7681,17.759,17.759,15200.0
2014-07-21 14:15:00,19.46,19.46,19.42,19.43,32400.0,17.759,17.759,17.7225,17.7316,32400.0
2014-07-21 14:20:00,19.43,19.43,19.43,19.43,10800.0,17.7316,17.7316,17.7316,17.7316,10800.0
2014-07-21 14:25:00,19.42,19.43,19.41,19.42,24400.0,17.7225,17.7316,17.7133,17.7225,24400.0
2014-07-21 14:30:00,19.42,19.42,19.4,19.4,19200.0,17.7225,17.7225,17.7042,17.7042,19200.0
2014-07-21 14:35:00,19.39,19.42,19.39,19.42,51200.0,17.6951,17.7225,17.6951,17.7225,51200.0
2014-07-21 14:40:00,19.42,19.43,19.41,19.43,22800.0,17.7225,17.7316,17.7133,17.7316,22800.0
2014-07-21 14:45:00,19.44,19.44,19.42,19.43,16000.0,17.7407,17.7407,17.7225,17.7316,16000.0
2014-07-21 14:50:00,19.44,19.46,19.43,19.46,9200.0,17.7407,17.759,17.7316,17.759,9200.0
2014-07-21 14:55:00,19.45,19.46,19.44,19.45,39600.0,17.7498,17.759,17.7407,17.7498,39600.0
2014-07-21 15:00:00,19.45,19.47,19.45,19.46,41600.0,17.7498,17.7681,17.7498,17.759,41600.0
2014-07-21 15:05:00,19.46,19.46,19.43,19.44,15600.0,17.759,17.759,17.7316,17.7407,15600.0
2014-07-21 15:10:00,19.45,19.45,19.43,19.45,44400.0,17.7498,17.7498,17.7316,17.7498,44400.0
2014-07-21 15:15:00,19.45,19.45,19.44,19.45,34400.0,17.7498,17.7498,17.7407,17.7498,34400.0
2014-07-21 15:20:00,19.45,19.46,19.44,19.46,30400.0,17.7498,17.759,17.7407,17.759,30400.0
2014-07-21 15:25:00,19.46,19.48,19.46,19.47,61600.0,17.759,17.7772,17.759,17.7681,61600.0
2014-07-21 15:30:00,19.47,19.47,19.45,19.46,86800.0,17.7681,17.7681,17.7498,17.759,86800.0
2014-07-21 15:35:00,19.46,19.46,19.44,19.45,28000.0,17.759,17.759,17.7407,17.7498,28000.0
2014-07-21 15:40:00,19.45,19.45,19.44,19.44,36400.0,17.7498,17.7498,17.7407,17.7407,36400.0
2014-07-21 15:45:00,19.44,19.44,19.43,19.43,60400.0,17.7407,17.7407,17.7316,17.7316,60400.0
2014-07-21 15:50:00,19.43,19.44,19.43,19.43,52800.0,17.7316,17.7407,17.7316,17.7316,52800.0
2014-07-21 15:55:00,19.43,19.44,19.4,19.42,161600.0,17.7316,17.7407,17.7042,17.7225,161600.0
2014-07-22 09:30:00,19.64,19.66,19.61,19.65,258400.0,17.9232,17.9415,17.8959,17.9324,258400.0
2014-07-22 09:35:00,19.66,19.69,19.63,19.66,174400.0,17.9415,17.9689,17.9141,17.9415,174400.0
2014-07-22 09:40:00,19.66,19.66,19.59,19.6,163600.0,17.9415,17.9415,17.8776,17.8867,163600.0
2014-07-22 09:45:00,19.6,19.65,19.59,19.64,156400.0,17.8867,17.9324,17.8776,17.9232,156400.0
2014-07-22 09:50:00,19.65,19.69,19.65,19.67,94000.0,17.9324,17.9689,17.9324,17.9506,94000.0
2014-07-22 09:55:00,19.67,19.68,19.65,19.66,131200.0,17.9506,17.9597,17.9324,17.9415,131200.0
2014-07-22 10:00:00,19.68,19.7,19.66,19.68,155200.0,17.9597,17.978,17.9415,17.9597,155200.0
2014-07-22 10:05:00,19.68,19.74,19.68,19.73,168800.0,17.9597,18.0145,17.9597,18.0054,168800.0
2014-07-22 10:10:00,19.74,19.75,19.71,19.71,366800.0,18.0145,18.0236,17.9871,17.9871,366800.0
2014-07-22 10:15:00,19.71,19.72,19.7,19.7,115600.0,17.9871,17.9962,17.978,17.978,115600.0
2014-07-22 10:20:00,19.7,19.71,19.68,19.71,50000.0,17.978,17.9871,17.9597,17.9871,50000.0
2014-07-22 10:25:00,19.71,19.73,19.71,19.71,30000.0,17.9871,18.0054,17.9871,17.9871,30000.0
2014-07-22 10:30:00,19.72,19.74,19.7,19.7,26400.0,17.9962,18.0145,17.978,17.978,26400.0
2014-07-22 10:35:00,19.68,19.7,19.67,19.69,78400.0,17.9597,17.978,17.9506,17.9689,78400.0
2014-07-22 10:40:00,19.69,19.71,19.68,19.71,82800.0,17.9689,17.9871,17.9597,17.9871,82800.0
2014-07-22 10:45:00,19.72,19.73,19.69,19.72,101600.0,17.9962,18.0054,17.9689,17.9962,101600.0
2014-07-22 10:50:00,19.72,19.73,19.71,19.71,79200.0,17.9962,18.0054,17.9871,17.9871,79200.0
2014-07-22 10:55:00,19.72,19.74,19.71,19.73,38800.0,17.9962,18.0145,17.9871,18.0054,38800.0
2014-07-22 11:00:00,19.74,19.75,19.72,19.75,125600.0,18.0145,18.0236,17.9962,18.0236,125600.0
2014-07-22 11:05:00,19.75,19.79,19.75,19.77,178000.0,18.0236,18.0601,18.0236,18.0419,178000.0
2014-07-22 11:10:00,19.77,19.77,19.73,19.74,67200.0,18.0419,18.0419,18.0054,18.0145,67200.0
2014-07-22 11:15:00,19.74,19.75,19.73,19.75,108800.0,18.0145,18.0236,18.0054,18.0236,108800.0
2014-07-22 11:20:00,19.75,19.75,19.73,19.73,68400.0,18.0236,18.0236,18.0054,18.0054,68400.0
2014-07-22 11:25:00,19.73,19.74,19.72,19.73,32800.0,18.0054,18.0145,17.9962,18.0054,32800.0
2014-07-22 11:30:00,19.73,19.74,19.73,19.74,36000.0,18.0054,18.0145,18.0054,18.0145,36000.0
2014-07-22 11:35:00,19.74,19.74,19.72,19.73,62800.0,18.0145,18.0145,17.9962,18.0054,62800.0
2014-07-22 11:40:00,19.73,19.75,19.73,19.74,62400.0,18.0054,18.0236,18.0054,18.0145,62400.0
2014-07-22 11:45:00,19.74,19.75,19.73,19.73,78400.0,18.0145,18.0236,18.0054,18.0054,78400.0
2014-07-22 11:50:00,19.73,19.75,19.73,19.74,74400.0,18.0054,18.0236,18.0054,18.0145,74400.0
2014-07-22 11:55:00,19.74,19.75,19.73,19.74,124400.0,18.0145,18.0236,18.0054,18.0145,124400.0
2014-07-22 12:00:00,19.73,19.75,19.73,19.75,21600.0,18.0054,18.0236,18.0054,18.0236,21600.0
2014-07-22 12:05:00,19.75,19.77,19.74,19.75,67200.0,18.0236,18.0419,18.0145,18.0236,67200.0
2014-07-22 12:10:00,19.75,19.77,19.75,19.75,52800.0,18.0236,18.0419,18.0236,18.0236,52800.0
2014-07-22 12:15:00,19.75,19.76,19.75,19.75,34000.0,18.0236,18.0328,18.0236,18.0236,34000.0
2014-07-22 12:20:00,19.75,19.75,19.74,19.74,21600.0,18.0236,18.0236,18.0145,18.0145,21600.0
2014-07-22 12:25:00,19.75,19.77,19.75,19.76,29200.0,18.0236,18.0419,18.0236,18.0328,29200.0
2014-07-22 12:30:00,19.77,19.78,19.76,19.77,80000.0,18.0419,18.051,18.0328,18.0419,80000.0
2014-07-22 12:35:00,19.77,19.78,19.77,19.77,54800.0,18.0419,18.051,18.0419,18.0419,54800.0
2014-07-22 12:40:00,19.77,19.77,19.75,19.75,49200.0,18.0419,18.0419,18.0236,18.0236,49200.0
2014-07-22 12:45:00,19.75,19.75,19.74,19.75,29200.0,18.0236,18.0236,18.0145,18.0236,29200.0
2014-07-22 12:50:00,19.75,19.75,19.73,19.74,22400.0,18.0236,18.0236,18.0054,18.0145,22400.0
2014-07-22 12:55:00,19.74,19.74,19.73,19.73,26000.0,18.0145,18.0145,18.0054,18.0054,26000.0
2014-07-22 13:00:00,19.73,19.74,19.73,19.73,50000.0,18.0054,18.0145,18.0054,18.0054,50000.0
2014-07-22 13:05:00,19.73,19.74,19.73,19.74,12800.0,18.0054,18.0145,18.0054,18.0145,12800.0
2014-07-22 13:10:00,19.75,19.75,19.73,19.74,49600.0,18.0236,18.0236,18.0054,18.0145,49600.0
2014-07-22 13:15:00,19.75,19.77,19.75,19.76,24800.0,18.0236,18.0419,18.0236,18.0328,24800.0
2014-07-22 13:20:00,19.76,19.76,19.75,19.75,24400.0,18.0328,18.0328,18.0236,18.0236,24400.0
2014-07-22 13:25:00,19.75,19.75,19.74,19.74,19600.0,18.0236,18.0236,18.0145,18.0145,19600.0
2014-07-22 13:30:00,19.74,19.75,19.74,19.74,10800.0,18.0145,18.0236,18.0145,18.0145,10800.0
2014-07-22 13:35:00,19.73,19.74,19.73,19.73,29200.0,18.0054,18.0145,18.0054,18.0054,29200.0
2014-07-22 13:40:00,19.73,19.73,19.71,19.72,55200.0,18.0054,18.0054,17.9871,17.9962,55200.0
2014-07-22 13:45:00,19.73,19.73,19.72,19.73,17600.0,18.0054,18.0054,17.9962,18.0054,17600.0
2014-07-22 13:50:00,19.74,19.74,19.72,19.73,16000.0,18.0145,18.0145,17.9962,18.0054,16000.0
2014-07-22 13:55:00,19.73,19.74,19.73,19.74,12400.0,18.0054,18.0145,18.0054,18.0145,12400.0
2014-07-22 14:00:00,19.73,19.74,19.73,19.73,29600.0,18.0054,18.0145,18.0054,18.0054,29600.0
2014-07-22 14:05:00,19.73,19.76,19.73,19.76,56000.0,18.0054,18.0328,18.0054,18.0328,56000.0
2014-07-22 14:10:00,19.75,19.76,19.74,19.74,48400.0,18.0236,18.0328,18.0145,18.0145,48400.0
2014-07-22 14:15:00,19.74,19.75,19.74,19.75,57200.0,18.0145,18.0236,18.0145,18.0236,57200.0
2014-07-22 14:20:00,19.74,19.76,19.74,19.75,41200.0,18.0145,18.0328,18.0145,18.0236,41200.0
2014-07-22 14:25:00,19.75,19.76,19.74,19.75,26400.0,18.0236,18.0328,18.0145,18.0236,26400.0
2014-07-22 14:30:00,19.74,19.74,19.72,19.73,155600.0,18.0145,18.0145,17.9962,18.0054,155600.0
2014-07-22 14:35:00,19.72,19.74,19.71,19.72,80800.0,17.9962,18.0145,17.9871,17.9962,80800.0
2014-07-22 14:40:00,19.72,19.72,19.67,19.68,158400.0,17.9962,17.9962,17.9506,17.9597,158400.0
2014-07-22 14:45:00,19.67,19.67,19.65,19.66,237600.0,17.9506,17.9506,17.9324,17.9415,237600.0
2014-07-22 14:50:00,19.66,19.66,19.63,19.65,167600.0,17.9415,17.9415,17.9141,17.9324,167600.0
2014-07-22 14:55:00,19.65,19.68,19.65,19.68,63600.0,17.9324,17.9597,17.9324,17.9597,63600.0
2014-07-22 15:00:00,19.68,19.69,19.66,19.69,276000.0,17.9597,17.9689,17.9415,17.9689,276000.0
2014-07-22 15:05:00,19.69,19.7,19.68,19.69,159200.0,17.9689,17.978,17.9597,17.9689,159200.0
2014-07-22 15:10:00,19.7,19.7,19.69,19.7,58800.0,17.978,17.978,17.9689,17.978,58800.0
2014-07-22 15:15:00,19.7,19.71,19.69,19.69,64400.0,17.978,17.9871,17.9689,17.9689,64400.0
2014-07-22 15:20:00,19.7,19.71,19.69,19.7,106400.0,17.978,17.9871,17.9689,17.978,106400.0
2014-07-22 15:25:00,19.7,19.72,19.7,19.72,132400.0,17.978,17.9962,17.978,17.9962,132400.0
2014-07-22 15:30:00,19.72,19.74,19.72,19.73,151600.0,17.9962,18.0145,17.9962,18.0054,151600.0
2014-07-22 15:35:00,19.73,19.75,19.72,19.72,71200.0,18.0054,18.0236,17.9962,17.9962,71200.0
2014-07-22 15:40:00,19.72,19.73,19.71,19.72,90400.0,17.9962,18.0054,17.9871,17.9962,90400.0
2014-07-22 15:45:00,19.72,19.72,19.71,19.72,62800.0,17.9962,17.9962,17.9871,17.9962,62800.0
2014-07-22 15:50:00,19.72,19.73,19.71,19.71,166000.0,17.9962,18.0054,17.9871,17.9871,166000.0
2014-07-22 15:55:00,19.71,19.72,19.68,19.68,275600.0,17.9871,17.9962,17.9597,17.9597,275600.0
2014-07-23 09:30:00,19.76,19.81,19.74,19.74,119200.0,18.0328,18.0784,18.0145,18.0145,119200.0
2014-07-23 09:35:00,19.74,19.75,19.73,19.73,88400.0,18.0145,18.0236,18.0054,18.0054,88400.0
2014-07-23 09:40:00,19.74,19.75,19.68,19.7,132000.0,18.0145,18.0236,17.9597,17.978,132000.0
2014-07-23 09:45:00,19.7,19.72,19.66,19.72,142400.0,17.978,17.9962,17.9415,17.9962,142400.0
2014-07-23 09:50:00,19.72,19.76,19.71,19.76,143200.0,17.9962,18.0328,17.9871,18.0328,143200.0
2014-07-23 09:55:00,19.76,19.76,19.71,19.71,92800.0,18.0328,18.0328,17.9871,17.9871,92800.0
2014-07-23 10:00:00,19.71,19.72,19.68,19.71,334800.0,17.9871,17.9962,17.9597,17.9871,334800.0
2014-07-23 10:05:00,19.71,19.73,19.7,19.72,208400.0,17.9871,18.0054,17.978,17.9962,208400.0
2014-07-23 10:10:00,19.72,19.75,19.71,19.75,81600.0,17.9962,18.0236,17.9871,18.0236,81600.0
2014-07-23 10:15:00,19.75,19.78,19.73,19.77,88800.0,18.0236,18.051,18.0054,18.0419,88800.0
2014-07-23 10:20:00,19.76,19.78,19.74,19.74,60000.0,18.0328,18.051,18.0145,18.0145,60000.0
2014-07-23 10:25:00,19.74,19.8,19.74,19.8,107600.0,18.0145,18.0693,18.0145,18.0693,107600.0
2014-07-23 10:30:00,19.8,19.85,19.8,19.82,252400.0,18.0693,18.1149,18.0693,18.0875,252400.0
2014-07-23 10:35:00,19.82,19.86,19.82,19.86,76800.0,18.0875,18.124,18.0875,18.124,76800.0
2014-07-23 10:40:00,19.86,19.88,19.85,19.85,140400.0,18.124,18.1423,18.1149,18.1149,140400.0
2014-07-23 10:45:00,19.86,19.86,19.84,19.85,47200.0,18.124,18.124,18.1058,18.1149,47200.0
2014-07-23 10:50:00,19.85,19.85,19.83,19.83,81200.0,18.1149,18.1149,18.0966,18.0966,81200.0
2014-07-23 10:55:00,19.83,19.84,19.82,19.83,45600.0,18.0966,18.1058,18.0875,18.0966,45600.0
2014-07-23 11:00:00,19.84,19.84,19.82,19.84,141200.0,18.1058,18.1058,18.0875,18.1058,141200.0
2014-07-23 11:05:00,19.84,19.85,19.84,19.84,84400.0,18.1058,18.1149,18.1058,18.1058,84400.0
2014-07-23 11:10:00,19.84,19.85,19.83,19.85,66800.0,18.1058,18.1149,18.0966,18.1149,66800.0
2014-07-23 11:15:00,19.85,19.86,19.83,19.83,128400.0,18.1149,18.124,18.0966,18.0966,128400.0
2014-07-23 11:20:00,19.83,19.84,19.82,19.83,56400.0,18.0966,18.1058,18.0875,18.0966,56400.0
2014-07-23 11:25:00,19.84,19.84,19.82,19.83,36400.0,18.1058,18.1058,18.0875,18.0966,36400.0
2014-07-23 11:30:00,19.83,19.86,19.82,19.85,73200.0,18.0966,18.124,18.0875,18.1149,73200.0
2014-07-23 11:35:00,19.85,19.86,19.85,19.85,34800.0,18.1149,18.124,18.1149,18.1149,34800.0
2014-07-23 11:40:00,19.85,19.85,19.83,19.84,27200.0,18.1149,18.1149,18.0966,18.1058,27200.0
2014-07-23 11:45:00,19.83,19.84,19.82,19.84,40400.0,18.0966,18.1058,18.0875,18.1058,40400.0
2014-07-23 11:50:00,19.84,19.86,19.84,19.86,23600.0,18.1058,18.124,18.1058,18.124,23600.0
2014-07-23 11:55:00,19.86,19.86,19.84,19.84,41600.0,18.124,18.124,18.1058,18.1058,41600.0
2014-07-23 12:00:00,19.84,19.85,19.83,19.84,34400.0,18.1058,18.1149,18.0966,18.1058,34400.0
2014-07-23 12:05:00,19.84,19.84,19.82,19.83,109600.0,18.1058,18.1058,18.0875,18.0966,109600.0
2014-07-23 12:10:00,19.83,19.85,19.83,19.84,12400.0,18.0966,18.1149,18.0966,18.1058,12400.0
2014-07-23 12:15:00,19.84,19.84,19.82,19.82,13200.0,18.1058,18.1058,18.0875,18.0875,13200.0
2014-07-23 12:20:00,19.82,19.83,19.82,19.82,26000.0,18.0875,18.0966,18.0875,18.0875,26000.0
2014-07-23 12:25:00,19.82,19.82,19.8,19.8,92800.0,18.0875,18.0875,18.0693,18.0693,92800.0
2014-07-23 12:30:00,19.79,19.79,19.78,19.78,93600.0,18.0601,18.0601,18.051,18.051,93600.0
2014-07-23 12:35:00,19.78,19.78,19.73,19.75,139600.0,18.051,18.051,18.0054,18.0236,139600.0
2014-07-23 12:40:00,19.74,19.77,19.74,19.76,100400.0,18.0145,18.0419,18.0145,18.0328,100400.0
2014-07-23 12:45:00,19.76,19.76,19.74,19.74,25200.0,18.0328,18.0328,18.0145,18.0145,25200.0
2014-07-23 12:50:00,19.75,19.76,19.73,19.73,150000.0,18.0236,18.0328,18.0054,18.0054,150000.0
2014-07-23 12:55:00,19.73,19.77,19.73,19.77,86800.0,18.0054,18.0419,18.0054,18.0419,86800.0
2014-07-23 13:00:00,19.77,19.78,19.76,19.78,74800.0,18.0419,18.051,18.0328,18.051,74800.0
2014-07-23 13:05:00,19.78,19.79,19.76,19.77,40800.0,18.051,18.0601,18.0328,18.0419,40800.0
2014-07-23 13:10:00,19.77,19.77,19.75,19.75,31600.0,18.0419,18.0419,18.0236,18.0236,31600.0
2014-07-23 13:15:00,19.76,19.78,19.76,19.78,33600.0,18.0328,18.051,18.0328,18.051,33600.0
2014-07-23 13:20:00,19.78,19.79,19.78,19.78,19200.0,18.051,18.0601,18.051,18.051,19200.0
2014-07-23 13:25:00,19.78,19.79,19.77,19.79,55600.0,18.051,18.0601,18.0419,18.0601,55600.0
2014-07-23 13:30:00,19.78,19.8,19.78,19.8,41200.0,18.051,18.0693,18.051,18.0693,41200.0
2014-07-23 13:35:00,19.79,19.8,19.79,19.79,42800.0,18.0601,18.0693,18.0601,18.0601,42800.0
2014-07-23 13:40:00,19.79,19.83,19.79,19.83,133600.0,18.0601,18.0966,18.0601,18.0966,133600.0
2014-07-23 13:45:00,19.83,19.85,19.83,19.84,55600.0,18.0966,18.1149,18.0966,18.1058,55600.0
2014-07-23 13:50:00,19.84,19.84,19.83,19.84,46000.0,18.1058,18.1058,18.0966,18.1058,46000.0
2014-07-23 13:55:00,19.84,19.85,19.84,19.84,14400.0,18.1058,18.1149,18.1058,18.1058,14400.0
2014-07-23 14:00:00,19.84,19.85,19.83,19.83,49600.0,18.1058,18.1149,18.0966,18.0966,49600.0
2014-07-23 14:05:00,19.83,19.84,19.83,19.84,47600.0,18.0966,18.1058,18.0966,18.1058,47600.0
2014-07-23 14:10:00,19.84,19.86,19.83,19.83,43200.0,18.1058,18.124,18.0966,18.0966,43200.0
2014-07-23 14:15:00,19.83,19.84,19.82,19.82,21200.0,18.0966,18.1058,18.0875,18.0875,21200.0
2014-07-23 14:20:00,19.83,19.83,19.82,19.82,33600.0,18.0966,18.0966,18.0875,18.0875,33600.0
2014-07-23 14:25:00,19.82,19.83,19.82,19.83,38000.0,18.0875,18.0966,18.0875,18.0966,38000.0
2014-07-23 14:30:00,19.82,19.83,19.81,19.83,34000.0,18.0875,18.0966,18.0784,18.0966,34000.0
2014-07-23 14:35:00,19.83,19.85,19.81,19.84,90400.0,18.0966,18.1149,18.0784,18.1058,90400.0
2014-07-23 14:40:00,19.84,19.84,19.82,19.83,54400.0,18.1058,18.1058,18.0875,18.0966,54400.0
2014-07-23 14:45:00,19.83,19.85,19.83,19.83,56800.0,18.0966,18.1149,18.0966,18.0966,56800.0
2014-07-23 14:50:00,19.82,19.83,19.82,19.82,26000.0,18.0875,18.0966,18.0875,18.0875,26000.0
2014-07-23 14:55:00,19.81,19.83,19.81,19.83,40800.0,18.0784,18.0966,18.0784,18.0966,40800.0
2014-07-23 15:00:00,19.83,19.83,19.82,19.82,54400.0,18.0966,18.0966,18.0875,18.0875,54400.0
2014-07-23 15:05:00,19.82,19.83,19.82,19.82,64400.0,18.0875,18.0966,18.0875,18.0875,64400.0
2014-07-23 15:10:00,19.82,19.84,19.82,19.83,30400.0,18.0875,18.1058,18.0875,18.0966,30400.0
2014-07-23 15:15:00,19.83,19.84,19.83,19.83,51600.0,18.0966,18.1058,18.0966,18.0966,51600.0
2014-07-23 15:20:00,19.83,19.84,19.83,19.84,11200.0,18.0966,18.1058,18.0966,18.1058,11200.0
2014-07-23 15:25:00,19.84,19.85,19.84,19.85,39200.0,18.1058,18.1149,18.1058,18.1149,39200.0
2014-07-23 15:30:00,19.85,19.85,19.85,19.85,31600.0,18.1149,18.1149,18.1149,18.1149,31600.0
2014-07-23 15:35:00,19.85,19.85,19.83,19.85,32000.0,18.1149,18.1149,18.0966,18.1149,32000.0
2014-07-23 15:40:00,19.85,19.85,19.84,19.84,17600.0,18.1149,18.1149,18.1058,18.1058,17600.0
2014-07-23 15:45:00,19.84,19.85,19.83,19.84,47200.0,18.1058,18.1149,18.0966,18.1058,47200.0
2014-07-23 15:50:00,19.84,19.85,19.83,19.83,75600.0,18.1058,18.1149,18.0966,18.0966,75600.0
2014-07-23 15:55:00,19.83,19.83,19.81,19.82,210000.0,18.0966,18.0966,18.0784,18.0875,210000.0
2014-07-24 09:30:00,19.88,19.9,19.86,19.88,84800.0,18.1423,18.1605,18.124,18.1423,84800.0
2014-07-24 09:35:00,19.88,19.88,19.83,19.83,74400.0,18.1423,18.1423,18.0966,18.0966,74400.0
2014-07-24 09:40:00,19.85,19.86,19.83,19.86,5200.0,18.1149,18.124,18.0966,18.124,5200.0
2014-07-24 09:45:00,19.88,19.91,19.88,19.89,30400.0,18.1423,18.1696,18.1423,18.1514,30400.0
2014-07-24 09:50:00,19.9,19.9,19.84,19.84,47600.0,18.1605,18.1605,18.1058,18.1058,47600.0
2014-07-24 09:55:00,19.84,19.86,19.81,19.83,46800.0,18.1058,18.124,18.0784,18.0966,46800.0
2014-07-24 10:00:00,19.83,19.83,19.75,19.79,116800.0,18.0966,18.0966,18.0236,18.0601,116800.0
2014-07-24 10:05:00,19.8,19.84,19.78,19.83,68000.0,18.0693,18.1058,18.051,18.0966,68000.0
2014-07-24 10:10:00,19.82,19.84,19.8,19.84,32800.0,18.0875,18.1058,18.0693,18.1058,32800.0
2014-07-24 10:15:00,19.84,19.84,19.79,19.8,42400.0,18.1058,18.1058,18.0601,18.0693,42400.0
2014-07-24 10:20:00,19.81,19.82,19.79,19.81,20400.0,18.0784,18.0875,18.0601,18.0784,20400.0
2014-07-24 10:25:00,19.82,19.85,19.81,19.84,47200.0,18.0875,18.1149,18.0784,18.1058,47200.0
2014-07-24 10:30:00,19.85,19.86,19.83,19.84,43200.0,18.1149,18.124,18.0966,18.1058,43200.0
2014-07-24 10:35:00,19.84,19.84,19.82,19.82,46400.0,18.1058,18.1058,18.0875,18.0875,46400.0
2014-07-24 10:40:00,19.81,19.86,19.81,19.86,50400.0,18.0784,18.124,18.0784,18.124,50400.0
2014-07-24 10:45:00,19.85,19.86,19.84,19.86,40000.0,18.1149,18.124,18.1058,18.124,40000.0
2014-07-24 10:50:00,19.85,19.85,19.84,19.85,19600.0,18.1149,18.1149,18.1058,18.1149,19600.0
2014-07-24 10:55:00,19.84,19.86,19.83,19.84,20400.0,18.1058,18.124,18.0966,18.1058,20400.0
2014-07-24 11:00:00,19.84,19.88,19.84,19.87,54400.0,18.1058,18.1423,18.1058,18.1331,54400.0
2014-07-24 11:05:00,19.86,19.88,19.86,19.88,13200.0,18.124,18.1423,18.124,18.1423,13200.0
2014-07-24 11:10:00,19.88,19.91,19.87,19.9,44000.0,18.1423,18.1696,18.1331,18.1605,44000.0
2014-07-24 11:15:00,19.9,19.91,19.9,19.9,13600.0,18.1605,18.1696,18.1605,18.1605,13600.0
2014-07-24 11:20:00,19.9,19.91,19.9,19.91,23600.0,18.1605,18.1696,18.1605,18.1696,23600.0
2014-07-24 11:25:00,19.91,19.92,19.9,19.92,46800.0,18.1696,18.1788,18.1605,18.1788,46800.0
2014-07-24 11:30:00,19.92,19.94,19.92,19.93,128400.0,18.1788,18.197,18.1788,18.1879,128400.0
2014-07-24 11:35:00,19.94,19.94,19.91,19.91,157600.0,18.197,18.197,18.1696,18.1696,157600.0
2014-07-24 11:40:00,19.91,19.91,19.91,19.91,15600.0,18.1696,18.1696,18.1696,18.1696,15600.0
2014-07-24 11:45:00,19.91,19.92,19.91,19.91,27600.0,18.1696,18.1788,18.1696,18.1696,27600.0
2014-07-24 11:50:00,19.91,19.92,19.91,19.91,8400.0,18.1696,18.1788,18.1696,18.1696,8400.0
2014-07-24 11:55:00,19.91,19.92,19.91,19.91,85200.0,18.1696,18.1788,18.1696,18.1696,85200.0
2014-07-24 12:00:00,19.91,19.92,19.91,19.92,6000.0,18.1696,18.1788,18.1696,18.1788,6000.0
2014-07-24 12:05:00,19.91,19.92,19.91,19.92,25600.0,18.1696,18.1788,18.1696,18.1788,25600.0
2014-07-24 12:10:00,19.92,19.92,19.9,19.9,17200.0,18.1788,18.1788,18.1605,18.1605,17200.0
2014-07-24 12:15:00,19.9,19.91,19.9,19.91,10400.0,18.1605,18.1696,18.1605,18.1696,10400.0
2014-07-24 12:20:00,19.91,19.91,19.89,19.89,12400.0,18.1696,18.1696,18.1514,18.1514,12400.0
2014-07-24 12:25:00,19.89,19.89,19.89,19.89,2800.0,18.1514,18.1514,18.1514,18.1514,2800.0
2014-07-24 12:30:00,19.89,19.89,19.87,19.88,46800.0,18.1514,18.1514,18.1331,18.1423,46800.0
2014-07-24 12:35:00,19.88,19.88,19.88,19.88,24400.0,18.1423,18.1423,18.1423,18.1423,24400.0
2014-07-24 12:40:00,19.89,19.89,19.88,19.89,46800.0,18.1514,18.1514,18.1423,18.1514,46800.0
2014-07-24 12:45:00,19.89,19.89,19.88,19.88,6400.0,18.1514,18.1514,18.1423,18.1423,6400.0
2014-07-24 12:50:00,19.88,19.89,19.88,19.89,14000.0,18.1423,18.1514,18.1423,18.1514,14000.0
2014-07-24 12:55:00,19.88,19.88,19.87,19.87,36000.0,18.1423,18.1423,18.1331,18.1331,36000.0
2014-07-24 13:00:00,19.86,19.87,19.83,19.83,22400.0,18.124,18.1331,18.0966,18.0966,22400.0
2014-07-24 13:05:00,19.84,19.84,19.8,19.81,274800.0,18.1058,18.1058,18.0693,18.0784,274800.0
2014-07-24 13:10:00,19.82,19.83,19.81,19.81,29200.0,18.0875,18.0966,18.0784,18.0784,29200.0
2014-07-24 13:15:00,19.81,19.83,19.81,19.83,26400.0,18.0784,18.0966,18.0784,18.0966,26400.0
2014-07-24 13:20:00,19.84,19.86,19.84,19.85,59600.0,18.1058,18.124,18.1058,18.1149,59600.0
2014-07-24 13:25:00,19.86,19.86,19.86,19.86,28000.0,18.124,18.124,18.124,18.124,28000.0
2014-07-24 13:30:00,19.87,19.88,19.85,19.86,36000.0,18.1331,18.1423,18.1149,18.124,36000.0
2014-07-24 13:35:00,19.87,19.87,19.85,19.86,42400.0,18.1331,18.1331,18.1149,18.124,42400.0
2014-07-24 13:40:00,19.86,19.86,19.85,19.85,24800.0,18.124,18.124,18.1149,18.1149,24800.0
2014-07-24 13:45:00,19.85,19.85,19.83,19.85,36000.0,18.1149,18.1149,18.0966,18.1149,36000.0
2014-07-24 13:50:00,19.86,19.87,19.86,19.86,40400.0,18.124,18.1331,18.124,18.124,40400.0
2014-07-24 13:55:00,19.86,19.89,19.86,19.89,20400.0,18.124,18.1514,18.124,18.1514,20400.0
2014-07-24 14:00:00,19.9,19.9,19.89,19.89,33200.0,18.1605,18.1605,18.1514,18.1514,33200.0
2014-07-24 14:05:00,19.89,19.89,19.88,19.89,4000.0,18.1514,18.1514,18.1423,18.1514,4000.0
2014-07-24 14:10:00,19.89,19.9,19.89,19.89,25200.0,18.1514,18.1605,18.1514,18.1514,25200.0
2014-07-24 14:15:00,19.9,19.9,19.89,19.89,40000.0,18.1605,18.1605,18.1514,18.1514,40000.0
2014-07-24 14:20:00,19.89,19.9,19.89,19.9,234800.0,18.1514,18.1605,18.1514,18.1605,234800.0
2014-07-24 14:25:00,19.9,19.9,19.89,19.89,20400.0,18.1605,18.1605,18.1514,18.1514,20400.0
2014-07-24 14:30:00,19.89,19.89,19.84,19.85,38800.0,18.1514,18.1514,18.1058,18.1149,38800.0
2014-07-24 14:35:00,19.85,19.85,19.81,19.82,36800.0,18.1149,18.1149,18.0784,18.0875,36800.0
2014-07-24 14:40:00,19.82,19.84,19.82,19.82,63200.0,18.0875,18.1058,18.0875,18.0875,63200.0
2014-07-24 14:45:00,19.82,19.84,19.82,19.82,217200.0,18.0875,18.1058,18.0875,18.0875,217200.0
2014-07-24 14:50:00,19.82,19.82,19.81,19.82,18400.0,18.0875,18.0875,18.0784,18.0875,18400.0
2014-07-24 14:55:00,19.83,19.85,19.79,19.79,78800.0,18.0966,18.1149,18.0601,18.0601,78800.0
2014-07-24 15:00:00,19.79,19.8,19.77,19.8,42400.0,18.0601,18.0693,18.0419,18.0693,42400.0
2014-07-24 15:05:00,19.79,19.79,19.77,19.79,54400.0,18.0601,18.0601,18.0419,18.0601,54400.0
2014-07-24 15:10:00,19.79,19.82,19.79,19.81,134800.0,18.0601,18.0875,18.0601,18.0784,134800.0
2014-07-24 15:15:00,19.81,19.82,19.8,19.81,22400.0,18.0784,18.0875,18.0693,18.0784,22400.0
2014-07-24 15:20:00,19.82,19.82,19.8,19.81,15200.0,18.0875,18.0875,18.0693,18.0784,15200.0
2014-07-24 15:25:00,19.82,19.82,19.8,19.8,41200.0,18.0875,18.0875,18.0693,18.0693,41200.0
2014-07-24 15:30:00,19.81,19.85,19.81,19.84,48800.0,18.0784,18.1149,18.0784,18.1058,48800.0
2014-07-24 15:35:00,19.84,19.85,19.84,19.85,14000.0,18.1058,18.1149,18.1058,18.1149,14000.0
2014-07-24 15:40:00,19.85,19.87,19.85,19.86,56000.0,18.1149,18.1331,18.1149,18.124,56000.0
2014-07-24 15:45:00,19.86,19.87,19.85,19.86,52400.0,18.124,18.1331,18.1149,18.124,52400.0
2014-07-24 15:50:00,19.86,19.86,19.84,19.84,34400.0,18.124,18.124,18.1058,18.1058,34400.0
2014-07-24 15:55:00,19.84,19.86,19.82,19.82,115200.0,18.1058,18.124,18.0875,18.0875,115200.0
2014-07-25 09:30:00,19.65,19.67,19.56,19.57,92000.0,17.9324,17.9506,17.8502,17.8594,92000.0
2014-07-25 09:35:00,19.56,19.63,19.55,19.62,173600.0,17.8502,17.9141,17.8411,17.905,173600.0
2014-07-25 09:40:00,19.61,19.65,19.6,19.61,111200.0,17.8959,17.9324,17.8867,17.8959,111200.0
2014-07-25 09:45:00,19.61,19.61,19.6,19.6,55600.0,17.8959,17.8959,17.8867,17.8867,55600.0
2014-07-25 09:50:00,19.61,19.68,19.61,19.68,81600.0,17.8959,17.9597,17.8959,17.9597,81600.0
2014-07-25 09:55:00,19.67,19.67,19.64,19.66,35600.0,17.9506,17.9506,17.9232,17.9415,35600.0
2014-07-25 10:00:00,19.66,19.67,19.65,19.65,21200.0,17.9415,17.9506,17.9324,17.9324,21200.0
2014-07-25 10:05:00,19.64,19.64,19.61,19.61,32400.0,17.9232,17.9232,17.8959,17.8959,32400.0
2014-07-25 10:10:00,19.61,19.63,19.61,19.62,18400.0,17.8959,17.9141,17.8959,17.905,18400.0
2014-07-25 10:15:00,19.61,19.66,19.61,19.65,65600.0,17.8959,17.9415,17.8959,17.9324,65600.0
2014-07-25 10:20:00,19.65,19.7,19.65,19.7,26000.0,17.9324,17.978,17.9324,17.978,26000.0
2014-07-25 10:25:00,19.7,19.7,19.68,19.68,20800.0,17.978,17.978,17.9597,17.9597,20800.0
2014-07-25 10:30:00,19.67,19.68,19.65,19.66,32400.0,17.9506,17.9597,17.9324,17.9415,32400.0
2014-07-25 10:35:00,19.67,19.67,19.65,19.66,19200.0,17.9506,17.9506,17.9324,17.9415,19200.0
2014-07-25 10:40:00,19.66,19.66,19.63,19.65,28800.0,17.9415,17.9415,17.9141,17.9324,28800.0
2014-07-25 10:45:00,19.64,19.67,19.64,19.66,22800.0,17.9232,17.9506,17.9232,17.9415,22800.0
2014-07-25 10:50:00,19.66,19.67,19.63,19.63,11200.0,17.9415,17.9506,17.9141,17.9141,11200.0
2014-07-25 10:55:00,19.63,19.63,19.56,19.57,52800.0,17.9141,17.9141,17.8502,17.8594,52800.0
2014-07-25 11:00:00,19.57,19.57,19.49,19.53,152400.0,17.8594,17.8594,17.7864,17.8229,152400.0
2014-07-25 11:05:00,19.55,19.55,19.5,19.53,50400.0,17.8411,17.8411,17.7955,17.8229,50400.0
2014-07-25 11:10:00,19.52,19.53,19.52,19.53,15200.0,17.8137,17.8229,17.8137,17.8229,15200.0
2014-07-25 11:15:00,19.51,19.51,19.48,19.5,42400.0,17.8046,17.8046,17.7772,17.7955,42400.0
2014-07-25 11:20:00,19.5,19.5,19.43,19.44,81200.0,17.7955,17.7955,17.7316,17.7407,81200.0
2014-07-25 11:25:00,19.44,19.5,19.43,19.49,91200.0,17.7407,17.7955,17.7316,17.7864,91200.0
2014-07-25 11:30:00,19.49,19.53,19.49,19.52,46000.0,17.7864,17.8229,17.7864,17.8137,46000.0
2014-07-25 11:35:00,19.52,19.52,19.51,19.51,17200.0,17.8137,17.8137,17.8046,17.8046,17200.0
2014-07-25 11:40:00,19.52,19.53,19.51,19.53,40400.0,17.8137,17.8229,17.8046,17.8229,40400.0
2014-07-25 11:45:00,19.52,19.53,19.52,19.52,9200.0,17.8137,17.8229,17.8137,17.8137,9200.0
2014-07-25 11:50:00,19.52,19.53,19.52,19.52,4400.0,17.8137,17.8229,17.8137,17.8137,4400.0
2014-07-25 11:55:00,19.54,19.55,19.52,19.52,20800.0,17.832,17.8411,17.8137,17.8137,20800.0
2014-07-25 12:00:00,19.53,19.54,19.53,19.53,4000.0,17.8229,17.832,17.8229,17.8229,4000.0
2014-07-25 12:05:00,19.55,19.58,19.55,19.58,70400.0,17.8411,17.8685,17.8411,17.8685,70400.0
2014-07-25 12:10:00,19.57,19.58,19.57,19.57,8800.0,17.8594,17.8685,17.8594,17.8594,8800.0
2014-07-25 12:15:00,19.57,19.57,19.57,19.57,41200.0,17.8594,17.8594,17.8594,17.8594,41200.0
2014-07-25 12:20:00,19.57,19.57,19.56,19.56,800.0,17.8594,17.8594,17.8502,17.8502,800.0
2014-07-25 12:25:00,19.57,19.58,19.55,19.56,54000.0,17.8594,17.8685,17.8411,17.8502,54000.0
2014-07-25 12:30:00,19.56,19.56,19.54,19.54,21600.0,17.8502,17.8502,17.832,17.832,21600.0
2014-07-25 12:35:00,19.54,19.55,19.54,19.55,4400.0,17.832,17.8411,17.832,17.8411,4400.0
2014-07-25 12:40:00,19.55,19.56,19.55,19.56,25600.0,17.8411,17.8502,17.8411,17.8502,25600.0
2014-07-25 12:45:00,19.56,19.6,19.56,19.59,26400.0,17.8502,17.8867,17.8502,17.8776,26400.0
2014-07-25 12:50:00,19.59,19.59,19.58,19.58,6400.0,17.8776,17.8776,17.8685,17.8685,6400.0
2014-07-25 12:55:00,19.58,19.59,19.58,19.59,45200.0,17.8685,17.8776,17.8685,17.8776,45200.0
2014-07-25 13:00:00,19.58,19.58,19.57,19.58,17600.0,17.8685,17.8685,17.8594,17.8685,17600.0
2014-07-25 13:05:00,19.57,19.57,19.55,19.56,8800.0,17.8594,17.8594,17.8411,17.8502,8800.0
2014-07-25 13:10:00,19.56,19.56,19.55,19.56,11600.0,17.8502,17.8502,17.8411,17.8502,11600.0
2014-07-25 13:15:00,19.56,19.56,19.54,19.55,51200.0,17.8502,17.8502,17.832,17.8411,51200.0
2014-07-25 13:20:00,19.54,19.55,19.51,19.51,52000.0,17.832,17.8411,17.8046,17.8046,52000.0
2014-07-25 13:25:00,19.54,19.55,19.53,19.55,10400.0,17.832,17.8411,17.8229,17.8411,10400.0
2014-07-25 13:30:00,19.54,19.54,19.48,19.49,40800.0,17.832,17.832,17.7772,17.7864,40800.0
2014-07-25 13:35:00,19.48,19.5,19.47,19.5,58000.0,17.7772,17.7955,17.7681,17.7955,58000.0
2014-07-25 13:40:00,19.5,19.52,19.5,19.5,31600.0,17.7955,17.8137,17.7955,17.7955,31600.0
2014-07-25 13:45:00,19.5,19.52,19.5,19.51,19600.0,17.7955,17.8137,17.7955,17.8046,19600.0
2014-07-25 13:50:00,19.52,19.52,19.5,19.5,9600.0,17.8137,17.8137,17.7955,17.7955,9600.0
2014-07-25 13:55:00,19.5,19.51,19.48,19.48,49600.0,17.7955,17.8046,17.7772,17.7772,49600.0
2014-07-25 14:00:00,19.47,19.49,19.45,19.49,68000.0,17.7681,17.7864,17.7498,17.7864,68000.0
2014-07-25 14:05:00,19.49,19.52,19.49,19.52,72400.0,17.7864,17.8137,17.7864,17.8137,72400.0
2014-07-25 14:10:00,19.52,19.53,19.5,19.5,60000.0,17.8137,17.8229,17.7955,17.7955,60000.0
2014-07-25 14:15:00,19.51,19.55,19.51,19.53,90000.0,17.8046,17.8411,17.8046,17.8229,90000.0
2014-07-25 14:20:00,19.53,19.54,19.53,19.54,20800.0,17.8229,17.832,17.8229,17.832,20800.0
2014-07-25 14:25:00,19.54,19.57,19.53,19.56,33200.0,17.832,17.8594,17.8229,17.8502,33200.0
2014-07-25 14:30:00,19.56,19.56,19.54,19.55,6400.0,17.8502,17.8502,17.832,17.8411,6400.0
2014-07-25 14:35:00,19.55,19.55,19.53,19.54,12800.0,17.8411,17.8411,17.8229,17.832,12800.0
2014-07-25 14:40:00,19.55,19.56,19.55,19.56,18400.0,17.8411,17.8502,17.8411,17.8502,18400.0
2014-07-25 14:45:00,19.57,19.58,19.56,19.58,24800.0,17.8594,17.8685,17.8502,17.8685,24800.0
2014-07-25 14:50:00,19.57,19.57,19.52,19.53,38800.0,17.8594,17.8594,17.8137,17.8229,38800.0
2014-07-25 14:55:00,19.52,19.55,19.52,19.55,4800.0,17.8137,17.8411,17.8137,17.8411,4800.0
2014-07-25 15:00:00,19.55,19.55,19.51,19.51,20000.0,17.8411,17.8411,17.8046,17.8046,20000.0
2014-07-25 15:05:00,19.52,19.53,19.52,19.52,17200.0,17.8137,17.8229,17.8137,17.8137,17200.0
2014-07-25 15:10:00,19.52,19.54,19.51,19.52,40000.0,17.8137,17.832,17.8046,17.8137,40000.0
2014-07-25 15:15:00,19.51,19.52,19.51,19.52,16400.0,17.8046,17.8137,17.8046,17.8137,16400.0
2014-07-25 15:20:00,19.51,19.54,19.51,19.54,8400.0,17.8046,17.832,17.8046,17.832,8400.0
2014-07-25 15:25:00,19.52,19.52,19.5,19.5,14000.0,17.8137,17.8137,17.7955,17.7955,14000.0
2014-07-25 15:30:00,19.5,19.5,19.48,19.49,28400.0,17.7955,17.7955,17.7772,17.7864,28400.0
2014-07-25 15:35:00,19.49,19.5,19.47,19.47,19600.0,17.7864,17.7955,17.7681,17.7681,19600.0
2014-07-25 15:40:00,19.48,19.5,19.48,19.5,63200.0,17.7772,17.7955,17.7772,17.7955,63200.0
2014-07-25 15:45:00,19.5,19.54,19.5,19.53,46400.0,17.7955,17.832,17.7955,17.8229,46400.0
2014-07-25 15:50:00,19.53,19.54,19.51,19.53,94400.0,17.8229,17.832,17.8046,17.8229,94400.0
2014-07-25 15:55:00,19.53,19.54,19.52,19.54,138800.0,17.8229,17.832,17.8137,17.832,138800.0
2014-07-28 09:30:00,19.55,19.56,19.5,19.52,75200.0,17.8411,17.8502,17.7955,17.8137,75200.0
2014-07-28 09:35:00,19.52,19.56,19.52,19.52,42400.0,17.8137,17.8502,17.8137,17.8137,42400.0
2014-07-28 09:40:00,19.5,19.51,19.43,19.43,72000.0,17.7955,17.8046,17.7316,17.7316,72000.0
2014-07-28 09:45:00,19.42,19.42,19.33,19.34,148400.0,17.7225,17.7225,17.6403,17.6495,148400.0
2014-07-28 09:50:00,19.33,19.36,19.3,19.36,136000.0,17.6403,17.6677,17.613,17.6677,136000.0
2014-07-28 09:55:00,19.36,19.39,19.35,19.39,60800.0,17.6677,17.6951,17.6586,17.6951,60800.0
2014-07-28 10:00:00,19.38,19.38,19.27,19.29,136000.0,17.686,17.686,17.5856,17.6038,136000.0
2014-07-28 10:05:00,19.3,19.33,19.25,19.26,54000.0,17.613,17.6403,17.5673,17.5765,54000.0
2014-07-28 10:10:00,19.26,19.3,19.25,19.3,43600.0,17.5765,17.613,17.5673,17.613,43600.0
2014-07-28 10:15:00,19.3,19.3,19.22,19.24,104800.0,17.613,17.613,17.54,17.5582,104800.0
2014-07-28 10:20:00,19.23,19.25,19.22,19.25,48800.0,17.5491,17.5673,17.54,17.5673,48800.0
2014-07-28 10:25:00,19.25,19.29,19.25,19.28,73200.0,17.5673,17.6038,17.5673,17.5947,73200.0
2014-07-28 10:30:00,19.27,19.29,19.25,19.25,27600.0,17.5856,17.6038,17.5673,17.5673,27600.0
2014-07-28 10:35:00,19.24,19.29,19.23,19.28,58000.0,17.5582,17.6038,17.5491,17.5947,58000.0
2014-07-28 10:40:00,19.29,19.33,19.26,19.32,105600.0,17.6038,17.6403,17.5765,17.6312,105600.0
2014-07-28 10:45:00,19.32,19.34,19.32,19.33,96800.0,17.6312,17.6495,17.6312,17.6403,96800.0
2014-07-28 10:50:00,19.34,19.36,19.32,19.33,44800.0,17.6495,17.6677,17.6312,17.6403,44800.0
2014-07-28 10:55:00,19.34,19.35,19.3,19.3,52000.0,17.6495,17.6586,17.613,17.613,52000.0
2014-07-28 11:00:00,19.3,19.34,19.29,19.34,47600.0,17.613,17.6495,17.6038,17.6495,47600.0
2014-07-28 11:05:00,19.34,19.36,19.32,19.35,42000.0,17.6495,17.6677,17.6312,17.6586,42000.0
2014-07-28 11:10:00,19.35,19.38,19.35,19.36,85200.0,17.6586,17.686,17.6586,17.6677,85200.0
2014-07-28 11:15:00,19.36,19.37,19.34,19.37,93600.0,17.6677,17.6768,17.6495,17.6768,93600.0
2014-07-28 11:20:00,19.37,19.4,19.37,19.39,90800.0,17.6768,17.7042,17.6768,17.6951,90800.0
2014-07-28 11:25:00,19.39,19.46,19.39,19.46,94000.0,17.6951,17.759,17.6951,17.759,94000.0
2014-07-28 11:30:00,19.47,19.49,19.47,19.49,199600.0,17.7681,17.7864,17.7681,17.7864,199600.0
2014-07-28 11:35:00,19.47,19.48,19.45,19.46,38000.0,17.7681,17.7772,17.7498,17.759,38000.0
2014-07-28 11:40:00,19.46,19.46,19.45,19.45,7200.0,17.759,17.759,17.7498,17.7498,7200.0
2014-07-28 11:45:00,19.45,19.45,19.43,19.45,44000.0,17.7498,17.7498,17.7316,17.7498,44000.0
2014-07-28 11:50:00,19.46,19.47,19.45,19.45,86400.0,17.759,17.7681,17.7498,17.7498,86400.0
2014-07-28 11:55:00,19.45,19.46,19.43,19.44,63600.0,17.7498,17.759,17.7316,17.7407,63600.0
2014-07-28 12:00:00,19.44,19.45,19.43,19.44,61600.0,17.7407,17.7498,17.7316,17.7407,61600.0
2014-07-28 12:05:00,19.44,19.45,19.44,19.44,22000.0,17.7407,17.7498,17.7407,17.7407,22000.0
2014-07-28 12:10:00,19.45,19.45,19.4,19.4,47200.0,17.7498,17.7498,17.7042,17.7042,47200.0
2014-07-28 12:15:00,19.4,19.41,19.4,19.41,2800.0,17.7042,17.7133,17.7042,17.7133,2800.0
2014-07-28 12:20:00,19.41,19.42,19.4,19.42,35200.0,17.7133,17.7225,17.7042,17.7225,35200.0
2014-07-28 12:25:00,19.42,19.43,19.4,19.4,13600.0,17.7225,17.7316,17.7042,17.7042,13600.0
2014-07-28 12:30:00,19.39,19.41,19.39,19.41,10400.0,17.6951,17.7133,17.6951,17.7133,10400.0
2014-07-28 12:35:00,19.41,19.41,19.4,19.4,6800.0,17.7133,17.7133,17.7042,17.7042,6800.0
2014-07-28 12:40:00,19.4,19.43,19.38,19.43,25600.0,17.7042,17.7316,17.686,17.7316,25600.0
2014-07-28 12:45:00,19.42,19.44,19.42,19.44,27200.0,17.7225,17.7407,17.7225,17.7407,27200.0
2014-07-28 12:50:00,19.45,19.45,19.44,19.44,34000.0,17.7498,17.7498,17.7407,17.7407,34000.0
2014-07-28 12:55:00,19.43,19.47,19.43,19.46,26800.0,17.7316,17.7681,17.7316,17.759,26800.0
2014-07-28 13:00:00,19.45,19.45,19.43,19.43,9200.0,17.7498,17.7498,17.7316,17.7316,9200.0
2014-07-28 13:05:00,19.44,19.44,19.43,19.43,11600.0,17.7407,17.7407,17.7316,17.7316,11600.0
2014-07-28 13:10:00,19.47,19.47,19.47,19.47,4000.0,17.7681,17.7681,17.7681,17.7681,4000.0
2014-07-28 13:15:00,19.48,19.48,19.47,19.48,38000.0,17.7772,17.7772,17.7681,17.7772,38000.0
2014-07-28 13:20:00,19.48,19.52,19.47,19.52,63600.0,17.7772,17.8137,17.7681,17.8137,63600.0
2014-07-28 13:25:00,19.53,19.53,19.51,19.52,50000.0,17.8229,17.8229,17.8046,17.8137,50000.0
2014-07-28 13:30:00,19.53,19.58,19.53,19.57,101200.0,17.8229,17.8685,17.8229,17.8594,101200.0
2014-07-28 13:35:00,19.58,19.63,19.57,19.63,132000.0,17.8685,17.9141,17.8594,17.9141,132000.0
2014-07-28 13:40:00,19.64,19.64,19.62,19.63,52800.0,17.9232,17.9232,17.905,17.9141,52800.0
2014-07-28 13:45:00,19.64,19.64,19.61,19.62,22800.0,17.9232,17.9232,17.8959,17.905,22800.0
2014-07-28 13:50:00,19.61,19.62,19.59,19.6,21200.0,17.8959,17.905,17.8776,17.8867,21200.0
2014-07-28 13:55:00,19.61,19.61,19.6,19.6,6800.0,17.8959,17.8959,17.8867,17.8867,6800.0
2014-07-28 14:00:00,19.61,19.63,19.61,19.61,41200.0,17.8959,17.9141,17.8959,17.8959,41200.0
2014-07-28 14:05:00,19.61,19.62,19.61,19.61,5200.0,17.8959,17.905,17.8959,17.8959,5200.0
2014-07-28 14:10:00,19.63,19.64,19.61,19.61,91600.0,17.9141,17.9232,17.8959,17.8959,91600.0
2014-07-28 14:15:00,19.61,19.62,19.58,19.58,21600.0,17.8959,17.905,17.8685,17.8685,21600.0
2014-07-28 14:20:00,19.58,19.58,19.57,19.57,18400.0,17.8685,17.8685,17.8594,17.8594,18400.0
2014-07-28 14:25:00,19.57,19.58,19.57,19.58,14400.0,17.8594,17.8685,17.8594,17.8685,14400.0
2014-07-28 14:30:00,19.57,19.57,19.54,19.57,21200.0,17.8594,17.8594,17.832,17.8594,21200.0
2014-07-28 14:35:00,19.56,19.58,19.56,19.56,8800.0,17.8502,17.8685,17.8502,17.8502,8800.0
2014-07-28 14:40:00,19.55,19.55,19.53,19.53,18000.0,17.8411,17.8411,17.8229,17.8229,18000.0
2014-07-28 14:45:00,19.54,19.57,19.54,19.57,10800.0,17.832,17.8594,17.832,17.8594,10800.0
2014-07-28 14:50:00,19.58,19.6,19.57,19.58,18800.0,17.8685,17.8867,17.8594,17.8685,18800.0
2014-07-28 14:55:00,19.57,19.61,19.57,19.6,23200.0,17.8594,17.8959,17.8594,17.8867,23200.0
2014-07-28 15:00:00,19.6,19.6,19.58,19.58,49600.0,17.8867,17.8867,17.8685,17.8685,49600.0
2014-07-28 15:05:00,19.57,19.6,19.57,19.6,40800.0,17.8594,17.8867,17.8594,17.8867,40800.0
2014-07-28 15:10:00,19.6,19.6,19.57,19.59,36400.0,17.8867,17.8867,17.8594,17.8776,36400.0
2014-07-28 15:15:00,19.59,19.59,19.56,19.58,25200.0,17.8776,17.8776,17.8502,17.8685,25200.0
2014-07-28 15:20:00,19.58,19.58,19.58,19.58,2800.0,17.8685,17.8685,17.8685,17.8685,2800.0
2014-07-28 15:25:00,19.57,19.57,19.57,19.57,10400.0,17.8594,17.8594,17.8594,17.8594,10400.0
2014-07-28 15:30:00,19.57,19.58,19.57,19.58,55600.0,17.8594,17.8685,17.8594,17.8685,55600.0
2014-07-28 15:35:00,19.58,19.58,19.56,19.56,22800.0,17.8685,17.8685,17.8502,17.8502,22800.0
2014-07-28 15:40:00,19.57,19.58,19.57,19.58,29600.0,17.8594,17.8685,17.8594,17.8685,29600.0
2014-07-28 15:45:00,19.58,19.58,19.55,19.55,27200.0,17.8685,17.8685,17.8411,17.8411,27200.0
2014-07-28 15:50:00,19.55,19.56,19.54,19.55,121200.0,17.8411,17.8502,17.832,17.8411,121200.0
2014-07-28 15:55:00,19.55,19.57,19.54,19.56,60400.0,17.8411,17.8594,17.832,17.8502,60400.0
2014-07-29 09:30:00,19.68,19.68,19.63,19.64,86800.0,17.9597,17.9597,17.9141,17.9232,86800.0
2014-07-29 09:35:00,19.63,19.65,19.59,19.59,45200.0,17.9141,17.9324,17.8776,17.8776,45200.0
2014-07-29 09:40:00,19.6,19.6,19.57,19.59,64800.0,17.8867,17.8867,17.8594,17.8776,64800.0
2014-07-29 09:45:00,19.61,19.65,19.6,19.64,76800.0,17.8959,17.9324,17.8867,17.9232,76800.0
2014-07-29 09:50:00,19.65,19.69,19.63,19.69,38400.0,17.9324,17.9689,17.9141,17.9689,38400.0
2014-07-29 09:55:00,19.69,19.71,19.67,19.68,100400.0,17.9689,17.9871,17.9506,17.9597,100400.0
2014-07-29 10:00:00,19.7,19.7,19.66,19.67,32800.0,17.978,17.978,17.9415,17.9506,32800.0
2014-07-29 10:05:00,19.67,19.73,19.67,19.73,14000.0,17.9506,18.0054,17.9506,18.0054,14000.0
2014-07-29 10:10:00,19.71,19.73,19.7,19.73,34000.0,17.9871,18.0054,17.978,18.0054,34000.0
2014-07-29 10:15:00,19.74,19.75,19.72,19.72,13200.0,18.0145,18.0236,17.9962,17.9962,13200.0
2014-07-29 10:20:00,19.72,19.72,19.69,19.7,18000.0,17.9962,17.9962,17.9689,17.978,18000.0
2014-07-29 10:25:00,19.71,19.72,19.7,19.71,9600.0,17.9871,17.9962,17.978,17.9871,9600.0
2014-07-29 10:30:00,19.72,19.72,19.69,19.69,22800.0,17.9962,17.9962,17.9689,17.9689,22800.0
2014-07-29 10:35:00,19.7,19.71,19.68,19.71,30800.0,17.978,17.9871,17.9597,17.9871,30800.0
2014-07-29 10:40:00,19.7,19.72,19.7,19.72,20800.0,17.978,17.9962,17.978,17.9962,20800.0
2014-07-29 10:45:00,19.73,19.73,19.7,19.7,44000.0,18.0054,18.0054,17.978,17.978,44000.0
2014-07-29 10:50:00,19.7,19.71,19.63,19.64,71600.0,17.978,17.9871,17.9141,17.9232,71600.0
2014-07-29 10:55:00,19.65,19.65,19.63,19.63,40400.0,17.9324,17.9324,17.9141,17.9141,40400.0
2014-07-29 11:00:00,19.63,19.65,19.59,19.59,80800.0,17.9141,17.9324,17.8776,17.8776,80800.0
2014-07-29 11:05:00,19.6,19.6,19.48,19.48,142800.0,17.8867,17.8867,17.7772,17.7772,142800.0
2014-07-29 11:10:00,19.48,19.51,19.44,19.51,178800.0,17.7772,17.8046,17.7407,17.8046,178800.0
2014-07-29 11:15:00,19.51,19.55,19.5,19.53,106400.0,17.8046,17.8411,17.7955,17.8229,106400.0
2014-07-29 11:20:00,19.52,19.55,19.52,19.53,15600.0,17.8137,17.8411,17.8137,17.8229,15600.0
2014-07-29 11:25:00,19.51,19.53,19.5,19.5,31600.0,17.8046,17.8229,17.7955,17.7955,31600.0
2014-07-29 11:30:00,19.5,19.5,19.42,19.42,70000.0,17.7955,17.7955,17.7225,17.7225,70000.0
2014-07-29 11:35:00,19.43,19.44,19.39,19.41,52400.0,17.7316,17.7407,17.6951,17.7133,52400.0
2014-07-29 11:40:00,19.41,19.45,19.4,19.43,82000.0,17.7133,17.7498,17.7042,17.7316,82000.0
2014-07-29 11:45:00,19.45,19.47,19.45,19.46,75600.0,17.7498,17.7681,17.7498,17.759,75600.0
2014-07-29 11:50:00,19.47,19.47,19.46,19.46,54400.0,17.7681,17.7681,17.759,17.759,54400.0
2014-07-29 11:55:00,19.45,19.51,19.44,19.51,64400.0,17.7498,17.8046,17.7407,17.8046,64400.0
2014-07-29 12:00:00,19.52,19.52,19.5,19.5,38800.0,17.8137,17.8137,17.7955,17.7955,38800.0
2014-07-29 12:05:00,19.5,19.51,19.5,19.51,29200.0,17.7955,17.8046,17.7955,17.8046,29200.0
2014-07-29 12:10:00,19.51,19.55,19.51,19.55,30800.0,17.8046,17.8411,17.8046,17.8411,30800.0
2014-07-29 12:15:00,19.55,19.55,19.52,19.52,25600.0,17.8411,17.8411,17.8137,17.8137,25600.0
2014-07-29 12:20:00,19.53,19.6,19.52,19.59,78800.0,17.8229,17.8867,17.8137,17.8776,78800.0
2014-07-29 12:25:00,19.6,19.6,19.59,19.59,17200.0,17.8867,17.8867,17.8776,17.8776,17200.0
2014-07-29 12:30:00,19.6,19.6,19.58,19.58,22800.0,17.8867,17.8867,17.8685,17.8685,22800.0
2014-07-29 12:35:00,19.59,19.61,19.59,19.61,30000.0,17.8776,17.8959,17.8776,17.8959,30000.0
2014-07-29 12:40:00,19.6,19.6,19.59,19.6,41200.0,17.8867,17.8867,17.8776,17.8867,41200.0
2014-07-29 12:45:00,19.6,19.63,19.6,19.61,60800.0,17.8867,17.9141,17.8867,17.8959,60800.0
2014-07-29 12:50:00,19.62,19.63,19.61,19.61,29600.0,17.905,17.9141,17.8959,17.8959,29600.0
2014-07-29 12:55:00,19.61,19.63,19.61,19.63,22000.0,17.8959,17.9141,17.8959,17.9141,22000.0
2014-07-29 13:00:00,19.62,19.62,19.59,19.6,78800.0,17.905,17.905,17.8776,17.8867,78800.0
2014-07-29 13:05:00,19.6,19.63,19.6,19.63,20800.0,17.8867,17.9141,17.8867,17.9141,20800.0
2014-07-29 13:10:00,19.62,19.62,19.57,19.59,22000.0,17.905,17.905,17.8594,17.8776,22000.0
2014-07-29 13:15:00,19.59,19.59,19.58,19.59,12000.0,17.8776,17.8776,17.8685,17.8776,12000.0
2014-07-29 13:20:00,19.59,19.64,19.59,19.64,24000.0,17.8776,17.9232,17.8776,17.9232,24000.0
2014-07-29 13:25:00,19.64,19.64,19.61,19.61,16400.0,17.9232,17.9232,17.8959,17.8959,16400.0
2014-07-29 13:30:00,19.61,19.61,19.6,19.61,106400.0,17.8959,17.8959,17.8867,17.8959,106400.0
2014-07-29 13:35:00,19.61,19.61,19.58,19.58,118000.0,17.8959,17.8959,17.8685,17.8685,118000.0
2014-07-29 13:40:00,19.58,19.6,19.58,19.59,106400.0,17.8685,17.8867,17.8685,17.8776,106400.0
2014-07-29 13:45:00,19.59,19.59,19.58,19.58,104000.0,17.8776,17.8776,17.8685,17.8685,104000.0
2014-07-29 13:50:00,19.58,19.59,19.58,19.59,117600.0,17.8685,17.8776,17.8685,17.8776,117600.0
2014-07-29 13:55:00,19.59,19.61,19.59,19.6,124400.0,17.8776,17.8959,17.8776,17.8867,124400.0
2014-07-29 14:00:00,19.6,19.61,19.6,19.6,30800.0,17.8867,17.8959,17.8867,17.8867,30800.0
2014-07-29 14:05:00,19.59,19.59,19.59,19.59,56400.0,17.8776,17.8776,17.8776,17.8776,56400.0
2014-07-29 14:10:00,19.59,19.61,19.59,19.6,13200.0,17.8776,17.8959,17.8776,17.8867,13200.0
2014-07-29 14:15:00,19.61,19.62,19.56,19.56,52800.0,17.8959,17.905,17.8502,17.8502,52800.0
2014-07-29 14:20:00,19.57,19.57,19.49,19.5,108000.0,17.8594,17.8594,17.7864,17.7955,108000.0
2014-07-29 14:25:00,19.49,19.5,19.43,19.5,176800.0,17.7864,17.7955,17.7316,17.7955,176800.0
2014-07-29 14:30:00,19.5,19.52,19.49,19.5,35600.0,17.7955,17.8137,17.7864,17.7955,35600.0
2014-07-29 14:35:00,19.51,19.51,19.47,19.48,31200.0,17.8046,17.8046,17.7681,17.7772,31200.0
2014-07-29 14:40:00,19.49,19.51,19.46,19.46,34800.0,17.7864,17.8046,17.759,17.759,34800.0
2014-07-29 14:45:00,19.46,19.5,19.45,19.5,94800.0,17.759,17.7955,17.7498,17.7955,94800.0
2014-07-29 14:50:00,19.5,19.5,19.46,19.46,44800.0,17.7955,17.7955,17.759,17.759,44800.0
2014-07-29 14:55:00,19.48,19.5,19.47,19.48,26400.0,17.7772,17.7955,17.7681,17.7772,26400.0
2014-07-29 15:00:00,19.47,19.47,19.42,19.46,100000.0,17.7681,17.7681,17.7225,17.759,100000.0
2014-07-29 15:05:00,19.46,19.49,19.45,19.48,28000.0,17.759,17.7864,17.7498,17.7772,28000.0
2014-07-29 15:10:00,19.47,19.48,19.45,19.48,37200.0,17.7681,17.7772,17.7498,17.7772,37200.0
2014-07-29 15:15:00,19.48,19.48,19.46,19.46,36800.0,17.7772,17.7772,17.759,17.759,36800.0
2014-07-29 15:20:00,19.47,19.48,19.43,19.43,54400.0,17.7681,17.7772,17.7316,17.7316,54400.0
2014-07-29 15:25:00,19.43,19.45,19.42,19.42,51600.0,17.7316,17.7498,17.7225,17.7225,51600.0
2014-07-29 15:30:00,19.43,19.43,19.37,19.38,211200.0,17.7316,17.7316,17.6768,17.686,211200.0
2014-07-29 15:35:00,19.38,19.42,19.38,19.4,74800.0,17.686,17.7225,17.686,17.7042,74800.0
2014-07-29 15:40:00,19.41,19.41,19.36,19.36,29200.0,17.7133,17.7133,17.6677,17.6677,29200.0
2014-07-29 15:45:00,19.36,19.41,19.32,19.4,220800.0,17.6677,17.7133,17.6312,17.7042,220800.0
2014-07-29 15:50:00,19.38,19.4,19.34,19.35,52400.0,17.686,17.7042,17.6495,17.6586,52400.0
2014-07-29 15:55:00,19.34,19.36,19.31,19.31,165200.0,17.6495,17.6677,17.6221,17.6221,165200.0
2014-07-30 09:30:00,19.52,19.59,19.51,19.54,158000.0,17.8137,17.8776,17.8046,17.832,158000.0
2014-07-30 09:35:00,19.56,19.57,19.5,19.5,30800.0,17.8502,17.8594,17.7955,17.7955,30800.0
2014-07-30 09:40:00,19.5,19.54,19.5,19.51,78800.0,17.7955,17.832,17.7955,17.8046,78800.0
2014-07-30 09:45:00,19.52,19.53,19.49,19.52,54000.0,17.8137,17.8229,17.7864,17.8137,54000.0
2014-07-30 09:50:00,19.53,19.56,19.45,19.48,156000.0,17.8229,17.8502,17.7498,17.7772,156000.0
2014-07-30 09:55:00,19.48,19.49,19.38,19.4,104000.0,17.7772,17.7864,17.686,17.7042,104000.0
2014-07-30 10:00:00,19.39,19.41,19.31,19.33,246400.0,17.6951,17.7133,17.6221,17.6403,246400.0
2014-07-30 10:05:00,19.32,19.35,19.27,19.34,114800.0,17.6312,17.6586,17.5856,17.6495,114800.0
2014-07-30 10:10:00,19.34,19.36,19.34,19.35,108400.0,17.6495,17.6677,17.6495,17.6586,108400.0
2014-07-30 10:15:00,19.33,19.35,19.33,19.35,32000.0,17.6403,17.6586,17.6403,17.6586,32000.0
2014-07-30 10:20:00,19.36,19.4,19.36,19.37,76800.0,17.6677,17.7042,17.6677,17.6768,76800.0
2014-07-30 10:25:00,19.36,19.38,19.35,19.36,49200.0,17.6677,17.686,17.6586,17.6677,49200.0
2014-07-30 10:30:00,19.37,19.38,19.33,19.35,56400.0,17.6768,17.686,17.6403,17.6586,56400.0
2014-07-30 10:35:00,19.35,19.39,19.3,19.3,34000.0,17.6586,17.6951,17.613,17.613,34000.0
2014-07-30 10:40:00,19.31,19.32,19.22,19.22,143200.0,17.6221,17.6312,17.54,17.54,143200.0
2014-07-30 10:45:00,19.22,19.25,19.18,19.23,99200.0,17.54,17.5673,17.5034,17.5491,99200.0
2014-07-30 10:50:00,19.23,19.28,19.22,19.25,46000.0,17.5491,17.5947,17.54,17.5673,46000.0
2014-07-30 10:55:00,19.25,19.25,19.2,19.23,63600.0,17.5673,17.5673,17.5217,17.5491,63600.0
2014-07-30 11:00:00,19.21,19.22,19.14,19.15,164000.0,17.5308,17.54,17.4669,17.4761,164000.0
2014-07-30 11:05:00,19.16,19.2,19.11,19.19,69200.0,17.4852,17.5217,17.4396,17.5126,69200.0
2014-07-30 11:10:00,19.19,19.21,19.17,19.21,46800.0,17.5126,17.5308,17.4943,17.5308,46800.0
2014-07-30 11:15:00,19.22,19.26,19.22,19.25,111200.0,17.54,17.5765,17.54,17.5673,111200.0
2014-07-30 11:20:00,19.24,19.28,19.24,19.28,55200.0,17.5582,17.5947,17.5582,17.5947,55200.0
2014-07-30 11:25:00,19.28,19.28,19.25,19.25,18400.0,17.5947,17.5947,17.5673,17.5673,18400.0
2014-07-30 11:30:00,19.25,19.26,19.23,19.25,46000.0,17.5673,17.5765,17.5491,17.5673,46000.0
2014-07-30 11:35:00,19.24,19.24,19.21,19.21,29200.0,17.5582,17.5582,17.5308,17.5308,29200.0
2014-07-30 11:40:00,19.2,19.22,19.2,19.22,29600.0,17.5217,17.54,17.5217,17.54,29600.0
2014-07-30 11:45:00,19.2,19.2,19.15,19.16,75600.0,17.5217,17.5217,17.4761,17.4852,75600.0
2014-07-30 11:50:00,19.16,19.18,19.14,19.14,54400.0,17.4852,17.5034,17.4669,17.4669,54400.0
2014-07-30 11:55:00,19.14,19.15,19.1,19.12,127600.0,17.4669,17.4761,17.4304,17.4487,127600.0
2014-07-30 12:00:00,19.12,19.16,19.12,19.14,120000.0,17.4487,17.4852,17.4487,17.4669,120000.0
2014-07-30 12:05:00,19.15,19.15,19.08,19.11,49600.0,17.4761,17.4761,17.4122,17.4396,49600.0
2014-07-30 12:10:00,19.11,19.2,19.11,19.17,82800.0,17.4396,17.5217,17.4396,17.4943,82800.0
2014-07-30 12:15:00,19.17,19.18,19.16,19.16,27600.0,17.4943,17.5034,17.4852,17.4852,27600.0
2014-07-30 12:20:00,19.16,19.21,19.16,19.21,81600.0,17.4852,17.5308,17.4852,17.5308,81600.0
2014-07-30 12:25:00,19.21,19.21,19.18,19.19,20000.0,17.5308,17.5308,17.5034,17.5126,20000.0
2014-07-30 12:30:00,19.2,19.2,19.17,19.19,14400.0,17.5217,17.5217,17.4943,17.5126,14400.0
2014-07-30 12:35:00,19.21,19.24,19.21,19.23,34000.0,17.5308,17.5582,17.5308,17.5491,34000.0
2014-07-30 12:40:00,19.23,19.25,19.22,19.24,71200.0,17.5491,17.5673,17.54,17.5582,71200.0
2014-07-30 12:45:00,19.24,19.26,19.24,19.26,33200.0,17.5582,17.5765,17.5582,17.5765,33200.0
2014-07-30 12:50:00,19.25,19.25,19.23,19.24,16000.0,17.5673,17.5673,17.5491,17.5582,16000.0
2014-07-30 12:55:00,19.25,19.25,19.24,19.25,18000.0,17.5673,17.5673,17.5582,17.5673,18000.0
2014-07-30 13:00:00,19.24,19.25,19.2,19.2,8000.0,17.5582,17.5673,17.5217,17.5217,8000.0
2014-07-30 13:05:00,19.19,19.21,19.17,19.19,44800.0,17.5126,17.5308,17.4943,17.5126,44800.0
2014-07-30 13:10:00,19.19,19.21,19.19,19.2,43600.0,17.5126,17.5308,17.5126,17.5217,43600.0
2014-07-30 13:15:00,19.2,19.2,19.16,19.16,37200.0,17.5217,17.5217,17.4852,17.4852,37200.0
2014-07-30 13:20:00,19.15,19.19,19.15,19.17,13600.0,17.4761,17.5126,17.4761,17.4943,13600.0
2014-07-30 13:25:00,19.17,19.17,19.15,19.15,27200.0,17.4943,17.4943,17.4761,17.4761,27200.0
2014-07-30 13:30:00,19.16,19.23,19.15,19.22,218800.0,17.4852,17.5491,17.4761,17.54,218800.0
2014-07-30 13:35:00,19.21,19.22,19.2,19.2,145600.0,17.5308,17.54,17.5217,17.5217,145600.0
2014-07-30 13:40:00,19.2,19.23,19.18,19.23,148400.0,17.5217,17.5491,17.5034,17.5491,148400.0
2014-07-30 13:45:00,19.23,19.23,19.21,19.22,192000.0,17.5491,17.5491,17.5308,17.54,192000.0
2014-07-30 13:50:00,19.21,19.23,19.2,19.2,221200.0,17.5308,17.5491,17.5217,17.5217,221200.0
2014-07-30 13:55:00,19.2,19.23,19.2,19.21,150800.0,17.5217,17.5491,17.5217,17.5308,150800.0
2014-07-30 14:00:00,19.21,19.36,19.14,19.27,330000.0,17.5308,17.6677,17.4669,17.5856,330000.0
2014-07-30 14:05:00,19.28,19.36,19.28,19.36,269600.0,17.5947,17.6677,17.5947,17.6677,269600.0
2014-07-30 14:10:00,19.36,19.48,19.36,19.45,129200.0,17.6677,17.7772,17.6677,17.7498,129200.0
2014-07-30 14:15:00,19.46,19.5,19.42,19.44,160000.0,17.759,17.7955,17.7225,17.7407,160000.0
2014-07-30 14:20:00,19.45,19.45,19.36,19.4,163200.0,17.7498,17.7498,17.6677,17.7042,163200.0
2014-07-30 14:25:00,19.41,19.43,19.38,19.43,64800.0,17.7133,17.7316,17.686,17.7316,64800.0
2014-07-30 14:30:00,19.43,19.44,19.37,19.39,39200.0,17.7316,17.7407,17.6768,17.6951,39200.0
2014-07-30 14:35:00,19.4,19.4,19.33,19.37,46800.0,17.7042,17.7042,17.6403,17.6768,46800.0
2014-07-30 14:40:00,19.37,19.39,19.34,19.36,50000.0,17.6768,17.6951,17.6495,17.6677,50000.0
2014-07-30 14:45:00,19.36,19.36,19.24,19.27,180400.0,17.6677,17.6677,17.5582,17.5856,180400.0
2014-07-30 14:50:00,19.29,19.31,19.27,19.3,31600.0,17.6038,17.6221,17.5856,17.613,31600.0
2014-07-30 14:55:00,19.31,19.31,19.28,19.29,30800.0,17.6221,17.6221,17.5947,17.6038,30800.0
2014-07-30 15:00:00,19.3,19.3,19.21,19.24,110000.0,17.613,17.613,17.5308,17.5582,110000.0
2014-07-30 15:05:00,19.23,19.27,19.22,19.27,120000.0,17.5491,17.5856,17.54,17.5856,120000.0
2014-07-30 15:10:00,19.27,19.28,19.22,19.25,68800.0,17.5856,17.5947,17.54,17.5673,68800.0
2014-07-30 15:15:00,19.25,19.33,19.24,19.32,88400.0,17.5673,17.6403,17.5582,17.6312,88400.0
2014-07-30 15:20:00,19.32,19.32,19.3,19.31,19600.0,17.6312,17.6312,17.613,17.6221,19600.0
2014-07-30 15:25:00,19.29,19.32,19.29,19.32,21600.0,17.6038,17.6312,17.6038,17.6312,21600.0
2014-07-30 15:30:00,19.32,19.38,19.32,19.37,66000.0,17.6312,17.686,17.6312,17.6768,66000.0
2014-07-30 15:35:00,19.37,19.38,19.35,19.35,66400.0,17.6768,17.686,17.6586,17.6586,66400.0
2014-07-30 15:40:00,19.36,19.37,19.36,19.36,47600.0,17.6677,17.6768,17.6677,17.6677,47600.0
2014-07-30 15:45:00,19.36,19.36,19.33,19.34,52000.0,17.6677,17.6677,17.6403,17.6495,52000.0
2014-07-30 15:50:00,19.33,19.35,19.33,19.33,63600.0,17.6403,17.6586,17.6403,17.6403,63600.0
2014-07-30 15:55:00,19.34,19.34,19.31,19.32,174800.0,17.6495,17.6495,17.6221,17.6312,174800.0
2014-07-31 09:30:00,18.91,18.92,18.79,18.85,423600.0,17.2571,17.2662,17.1475,17.2023,423600.0
2014-07-31 09:35:00,18.85,18.92,18.84,18.9,274400.0,17.2023,17.2662,17.1932,17.2479,274400.0
2014-07-31 09:40:00,18.9,18.92,18.81,18.85,178000.0,17.2479,17.2662,17.1658,17.2023,178000.0
2014-07-31 09:45:00,18.82,18.96,18.82,18.96,224800.0,17.1749,17.3027,17.1749,17.3027,224800.0
2014-07-31 09:50:00,18.96,18.96,18.86,18.87,81200.0,17.3027,17.3027,17.2114,17.2205,81200.0
2014-07-31 09:55:00,18.87,18.9,18.82,18.82,103600.0,17.2205,17.2479,17.1749,17.1749,103600.0
2014-07-31 10:00:00,18.82,18.83,18.75,18.82,191200.0,17.1749,17.184,17.111,17.1749,191200.0
2014-07-31 10:05:00,18.82,18.83,18.74,18.77,142400.0,17.1749,17.184,17.1019,17.1293,142400.0
2014-07-31 10:10:00,18.76,18.87,18.76,18.84,68800.0,17.1202,17.2205,17.1202,17.1932,68800.0
2014-07-31 10:15:00,18.85,18.88,18.81,18.88,84800.0,17.2023,17.2297,17.1658,17.2297,84800.0
2014-07-31 10:20:00,18.86,18.87,18.81,18.81,149600.0,17.2114,17.2205,17.1658,17.1658,149600.0
2014-07-31 10:25:00,18.81,18.82,18.72,18.75,169200.0,17.1658,17.1749,17.0837,17.111,169200.0
2014-07-31 10:30:00,18.75,18.76,18.67,18.67,160400.0,17.111,17.1202,17.038,17.038,160400.0
2014-07-31 10:35:00,18.67,18.72,18.66,18.72,59200.0,17.038,17.0837,17.0289,17.0837,59200.0
2014-07-31 10:40:00,18.71,18.72,18.68,18.72,115600.0,17.0745,17.0837,17.0472,17.0837,115600.0
2014-07-31 10:45:00,18.71,18.71,18.66,18.66,50000.0,17.0745,17.0745,17.0289,17.0289,50000.0
2014-07-31 10:50:00,18.68,18.68,18.61,18.62,104400.0,17.0472,17.0472,16.9833,16.9924,104400.0
2014-07-31 10:55:00,18.61,18.61,18.5,18.51,182800.0,16.9833,16.9833,16.8829,16.892,182800.0
2014-07-31 11:00:00,18.51,18.6,18.51,18.6,142000.0,16.892,16.9741,16.892,16.9741,142000.0
2014-07-31 11:05:00,18.6,18.61,18.57,18.58,58000.0,16.9741,16.9833,16.9468,16.9559,58000.0
2014-07-31 11:10:00,18.58,18.59,18.55,18.55,57200.0,16.9559,16.965,16.9285,16.9285,57200.0
2014-07-31 11:15:00,18.54,18.56,18.52,18.55,99200.0,16.9194,16.9376,16.9011,16.9285,99200.0
2014-07-31 11:20:00,18.53,18.59,18.53,18.59,85200.0,16.9103,16.965,16.9103,16.965,85200.0
2014-07-31 11:25:00,18.59,18.6,18.54,18.54,94000.0,16.965,16.9741,16.9194,16.9194,94000.0
2014-07-31 11:30:00,18.55,18.55,18.51,18.55,155200.0,16.9285,16.9285,16.892,16.9285,155200.0
2014-07-31 11:35:00,18.55,18.59,18.5,18.58,166400.0,16.9285,16.965,16.8829,16.9559,166400.0
2014-07-31 11:40:00,18.58,18.61,18.55,18.56,92800.0,16.9559,16.9833,16.9285,16.9376,92800.0
2014-07-31 11:45:00,18.55,18.57,18.47,18.52,54400.0,16.9285,16.9468,16.8555,16.9011,54400.0
2014-07-31 11:50:00,18.51,18.52,18.44,18.46,86800.0,16.892,16.9011,16.8281,16.8464,86800.0
2014-07-31 11:55:00,18.46,18.47,18.41,18.43,123600.0,16.8464,16.8555,16.8008,16.819,123600.0
2014-07-31 12:00:00,18.43,18.46,18.4,18.46,149200.0,16.819,16.8464,16.7916,16.8464,149200.0
2014-07-31 12:05:00,18.46,18.47,18.44,18.45,81200.0,16.8464,16.8555,16.8281,16.8373,81200.0
2014-07-31 12:10:00,18.45,18.45,18.38,18.43,184800.0,16.8373,16.8373,16.7734,16.819,184800.0
2014-07-31 12:15:00,18.41,18.42,18.37,18.39,58000.0,16.8008,16.8099,16.7643,16.7825,58000.0
2014-07-31 12:20:00,18.4,18.4,18.37,18.38,64400.0,16.7916,16.7916,16.7643,16.7734,64400.0
2014-07-31 12:25:00,18.36,18.39,18.34,18.37,97600.0,16.7551,16.7825,16.7369,16.7643,97600.0
2014-07-31 12:30:00,18.37,18.43,18.36,18.41,108000.0,16.7643,16.819,16.7551,16.8008,108000.0
2014-07-31 12:35:00,18.41,18.43,18.4,18.42,54000.0,16.8008,16.819,16.7916,16.8099,54000.0
2014-07-31 12:40:00,18.42,18.45,18.41,18.45,38400.0,16.8099,16.8373,16.8008,16.8373,38400.0
2014-07-31 12:45:00,18.44,18.5,18.44,18.5,59600.0,16.8281,16.8829,16.8281,16.8829,59600.0
2014-07-31 12:50:00,18.5,18.52,18.47,18.5,150000.0,16.8829,16.9011,16.8555,16.8829,150000.0
2014-07-31 12:55:00,18.5,18.51,18.49,18.5,56800.0,16.8829,16.892,16.8738,16.8829,56800.0
2014-07-31 13:00:00,18.49,18.49,18.46,18.48,44000.0,16.8738,16.8738,16.8464,16.8646,44000.0
2014-07-31 13:05:00,18.49,18.51,18.49,18.5,27200.0,16.8738,16.892,16.8738,16.8829,27200.0
2014-07-31 13:10:00,18.5,18.5,18.47,18.49,95600.0,16.8829,16.8829,16.8555,16.8738,95600.0
2014-07-31 13:15:00,18.48,18.48,18.43,18.46,46000.0,16.8646,16.8646,16.819,16.8464,46000.0
2014-07-31 13:20:00,18.47,18.47,18.39,18.39,59600.0,16.8555,16.8555,16.7825,16.7825,59600.0
2014-07-31 13:25:00,18.39,18.45,18.39,18.45,43200.0,16.7825,16.8373,16.7825,16.8373,43200.0
2014-07-31 13:30:00,18.44,18.51,18.44,18.51,40400.0,16.8281,16.892,16.8281,16.892,40400.0
2014-07-31 13:35:00,18.51,18.55,18.51,18.54,84800.0,16.892,16.9285,16.892,16.9194,84800.0
2014-07-31 13:40:00,18.54,18.54,18.49,18.49,56400.0,16.9194,16.9194,16.8738,16.8738,56400.0
2014-07-31 13:45:00,18.49,18.49,18.44,18.48,100400.0,16.8738,16.8738,16.8281,16.8646,100400.0
2014-07-31 13:50:00,18.49,18.5,18.45,18.48,121600.0,16.8738,16.8829,16.8373,16.8646,121600.0
2014-07-31 13:55:00,18.47,18.51,18.47,18.5,48800.0,16.8555,16.892,16.8555,16.8829,48800.0
2014-07-31 14:00:00,18.5,18.52,18.49,18.51,45600.0,16.8829,16.9011,16.8738,16.892,45600.0
2014-07-31 14:05:00,18.51,18.56,18.51,18.52,73200.0,16.892,16.9376,16.892,16.9011,73200.0
2014-07-31 14:10:00,18.52,18.52,18.5,18.5,57600.0,16.9011,16.9011,16.8829,16.8829,57600.0
2014-07-31 14:15:00,18.53,18.54,18.48,18.5,44000.0,16.9103,16.9194,16.8646,16.8829,44000.0
2014-07-31 14:20:00,18.49,18.52,18.48,18.48,24400.0,16.8738,16.9011,16.8646,16.8646,24400.0
2014-07-31 14:25:00,18.5,18.55,18.5,18.55,23200.0,16.8829,16.9285,16.8829,16.9285,23200.0
2014-07-31 14:30:00,18.55,18.55,18.5,18.52,116800.0,16.9285,16.9285,16.8829,16.9011,116800.0
2014-07-31 14:35:00,18.52,18.52,18.47,18.48,43600.0,16.9011,16.9011,16.8555,16.8646,43600.0
2014-07-31 14:40:00,18.46,18.46,18.4,18.4,78800.0,16.8464,16.8464,16.7916,16.7916,78800.0
2014-07-31 14:45:00,18.41,18.41,18.34,18.37,201600.0,16.8008,16.8008,16.7369,16.7643,201600.0
2014-07-31 14:50:00,18.36,18.4,18.35,18.35,112400.0,16.7551,16.7916,16.746,16.746,112400.0
2014-07-31 14:55:00,18.35,18.38,18.29,18.3,140800.0,16.746,16.7734,16.6912,16.7004,140800.0
2014-07-31 15:00:00,18.29,18.36,18.28,18.35,46400.0,16.6912,16.7551,16.6821,16.746,46400.0
2014-07-31 15:05:00,18.35,18.39,18.32,18.33,93200.0,16.746,16.7825,16.7186,16.7277,93200.0
2014-07-31 15:10:00,18.33,18.33,18.23,18.23,261600.0,16.7277,16.7277,16.6365,16.6365,261600.0
2014-07-31 15:15:00,18.23,18.26,18.21,18.24,48000.0,16.6365,16.6639,16.6182,16.6456,48000.0
2014-07-31 15:20:00,18.24,18.24,18.19,18.22,78800.0,16.6456,16.6456,16.6,16.6274,78800.0
2014-07-31 15:25:00,18.23,18.23,18.18,18.2,172800.0,16.6365,16.6365,16.5909,16.6091,172800.0
2014-07-31 15:30:00,18.2,18.26,18.19,18.24,103200.0,16.6091,16.6639,16.6,16.6456,103200.0
2014-07-31 15:35:00,18.23,18.31,18.23,18.29,167200.0,16.6365,16.7095,16.6365,16.6912,167200.0
2014-07-31 15:40:00,18.29,18.32,18.23,18.23,137200.0,16.6912,16.7186,16.6365,16.6365,137200.0
2014-07-31 15:45:00,18.23,18.25,18.2,18.24,78400.0,16.6365,16.6547,16.6091,16.6456,78400.0
2014-07-31 15:50:00,18.23,18.23,18.17,18.21,216000.0,16.6365,16.6365,16.5817,16.6182,216000.0
2014-07-31 15:55:00,18.21,18.24,18.16,18.16,426400.0,16.6182,16.6456,16.5726,16.5726,426400.0
2014-08-01 09:30:00,18.01,18.09,17.99,18.09,440400.0,16.4357,16.5087,16.4175,16.5087,440400.0
2014-08-01 09:35:00,18.07,18.22,18.07,18.22,358800.0,16.4905,16.6274,16.4905,16.6274,358800.0
2014-08-01 09:40:00,18.22,18.23,18.14,18.15,198800.0,16.6274,16.6365,16.5544,16.5635,198800.0
2014-08-01 09:45:00,18.13,18.18,18.11,18.17,261600.0,16.5452,16.5909,16.527,16.5817,261600.0
2014-08-01 09:50:00,18.18,18.25,18.16,18.25,115200.0,16.5909,16.6547,16.5726,16.6547,115200.0
2014-08-01 09:55:00,18.25,18.29,18.2,18.27,115200.0,16.6547,16.6912,16.6091,16.673,115200.0
2014-08-01 10:00:00,18.28,18.34,18.22,18.31,246400.0,16.6821,16.7369,16.6274,16.7095,246400.0
2014-08-01 10:05:00,18.31,18.31,18.23,18.25,174000.0,16.7095,16.7095,16.6365,16.6547,174000.0
2014-08-01 10:10:00,18.25,18.26,18.14,18.14,107600.0,16.6547,16.6639,16.5544,16.5544,107600.0
2014-08-01 10:15:00,18.15,18.17,18.09,18.1,73600.0,16.5635,16.5817,16.5087,16.5179,73600.0
2014-08-01 10:20:00,18.09,18.17,18.09,18.17,59200.0,16.5087,16.5817,16.5087,16.5817,59200.0
2014-08-01 10:25:00,18.17,18.24,18.17,18.23,40000.0,16.5817,16.6456,16.5817,16.6365,40000.0
2014-08-01 10:30:00,18.22,18.23,18.17,18.18,48400.0,16.6274,16.6365,16.5817,16.5909,48400.0
2014-08-01 10:35:00,18.17,18.24,18.16,18.24,81600.0,16.5817,16.6456,16.5726,16.6456,81600.0
2014-08-01 10:40:00,18.23,18.25,18.2,18.21,32400.0,16.6365,16.6547,16.6091,16.6182,32400.0
2014-08-01 10:45:00,18.21,18.21,18.13,18.14,49600.0,16.6182,16.6182,16.5452,16.5544,49600.0
2014-08-01 10:50:00,18.14,18.16,18.11,18.14,78800.0,16.5544,16.5726,16.527,16.5544,78800.0
2014-08-01 10:55:00,18.13,18.14,18.07,18.1,115200.0,16.5452,16.5544,16.4905,16.5179,115200.0
2014-08-01 11:00:00,18.11,18.11,18.03,18.03,56800.0,16.527,16.527,16.454,16.454,56800.0
2014-08-01 11:05:00,18.02,18.04,17.98,17.99,132400.0,16.4448,16.4631,16.4083,16.4175,132400.0
2014-08-01 11:10:00,17.99,17.99,17.95,17.99,138400.0,16.4175,16.4175,16.381,16.4175,138400.0
2014-08-01 11:15:00,17.98,18.0,17.93,17.96,113200.0,16.4083,16.4266,16.3627,16.3901,113200.0
2014-08-01 11:20:00,17.97,18.03,17.95,18.03,121600.0,16.3992,16.454,16.381,16.454,121600.0
2014-08-01 11:25:00,18.04,18.05,18.0,18.02,64800.0,16.4631,16.4722,16.4266,16.4448,64800.0
2014-08-01 11:30:00,18.01,18.06,17.99,18.0,47600.0,16.4357,16.4814,16.4175,16.4266,47600.0
2014-08-01 11:35:00,17.99,18.01,17.9,17.93,66000.0,16.4175,16.4357,16.3353,16.3627,66000.0
2014-08-01 11:40:00,17.95,17.95,17.88,17.89,74400.0,16.381,16.381,16.3171,16.3262,74400.0
2014-08-01 11:45:00,17.88,17.92,17.85,17.86,77600.0,16.3171,16.3536,16.2897,16.2988,77600.0
2014-08-01 11:50:00,17.86,17.87,17.78,17.78,153200.0,16.2988,16.308,16.2258,16.2258,153200.0
2014-08-01 11:55:00,17.78,17.8,17.74,17.78,166400.0,16.2258,16.2441,16.1893,16.2258,166400.0
2014-08-01 12:00:00,17.78,17.86,17.78,17.85,71600.0,16.2258,16.2988,16.2258,16.2897,71600.0
2014-08-01 12:05:00,17.85,17.85,17.79,17.8,61200.0,16.2897,16.2897,16.235,16.2441,61200.0
2014-08-01 12:10:00,17.8,17.82,17.77,17.8,32800.0,16.2441,16.2623,16.2167,16.2441,32800.0
2014-08-01 12:15:00,17.79,17.9,17.79,17.88,80800.0,16.235,16.3353,16.235,16.3171,80800.0
2014-08-01 12:20:00,17.88,17.91,17.87,17.89,126800.0,16.3171,16.3445,16.308,16.3262,126800.0
2014-08-01 12:25:00,17.89,17.89,17.81,17.84,81200.0,16.3262,16.3262,16.2532,16.2806,81200.0
2014-08-01 12:30:00,17.84,17.88,17.83,17.85,10000.0,16.2806,16.3171,16.2715,16.2897,10000.0
2014-08-01 12:35:00,17.85,17.86,17.81,17.81,34800.0,16.2897,16.2988,16.2532,16.2532,34800.0
2014-08-01 12:40:00,17.82,17.85,17.82,17.83,10400.0,16.2623,16.2897,16.2623,16.2715,10400.0
2014-08-01 12:45:00,17.82,17.83,17.78,17.78,50400.0,16.2623,16.2715,16.2258,16.2258,50400.0
2014-08-01 12:50:00,17.77,17.85,17.77,17.84,65600.0,16.2167,16.2897,16.2167,16.2806,65600.0
2014-08-01 12:55:00,17.85,17.9,17.85,17.87,93600.0,16.2897,16.3353,16.2897,16.308,93600.0
2014-08-01 13:00:00,17.88,17.89,17.8,17.82,49600.0,16.3171,16.3262,16.2441,16.2623,49600.0
2014-08-01 13:05:00,17.83,17.86,17.8,17.86,39600.0,16.2715,16.2988,16.2441,16.2988,39600.0
2014-08-01 13:10:00,17.86,17.9,17.86,17.89,14000.0,16.2988,16.3353,16.2988,16.3262,14000.0
2014-08-01 13:15:00,17.9,17.92,17.85,17.91,71600.0,16.3353,16.3536,16.2897,16.3445,71600.0
2014-08-01 13:20:00,17.91,17.96,17.89,17.92,84400.0,16.3445,16.3901,16.3262,16.3536,84400.0
2014-08-01 13:25:00,17.92,18.07,17.9,18.07,172400.0,16.3536,16.4905,16.3353,16.4905,172400.0
2014-08-01 13:30:00,18.07,18.08,18.0,18.02,151600.0,16.4905,16.4996,16.4266,16.4448,151600.0
2014-08-01 13:35:00,18.02,18.07,18.02,18.07,70400.0,16.4448,16.4905,16.4448,16.4905,70400.0
2014-08-01 13:40:00,18.06,18.09,18.01,18.06,145200.0,16.4814,16.5087,16.4357,16.4814,145200.0
2014-08-01 13:45:00,18.07,18.11,18.05,18.11,56800.0,16.4905,16.527,16.4722,16.527,56800.0
2014-08-01 13:50:00,18.1,18.1,18.04,18.07,66000.0,16.5179,16.5179,16.4631,16.4905,66000.0
2014-08-01 13:55:00,18.08,18.13,18.06,18.12,53200.0,16.4996,16.5452,16.4814,16.5361,53200.0
2014-08-01 14:00:00,18.12,18.15,18.09,18.1,46800.0,16.5361,16.5635,16.5087,16.5179,46800.0
2014-08-01 14:05:00,18.09,18.17,18.07,18.17,23600.0,16.5087,16.5817,16.4905,16.5817,23600.0
2014-08-01 14:10:00,18.16,18.18,18.14,18.15,51600.0,16.5726,16.5909,16.5544,16.5635,51600.0
2014-08-01 14:15:00,18.15,18.2,18.14,18.18,55200.0,16.5635,16.6091,16.5544,16.5909,55200.0
2014-08-01 14:20:00,18.2,18.2,18.14,18.14,66000.0,16.6091,16.6091,16.5544,16.5544,66000.0
2014-08-01 14:25:00,18.13,18.13,18.09,18.1,92800.0,16.5452,16.5452,16.5087,16.5179,92800.0
2014-08-01 14:30:00,18.11,18.13,18.1,18.12,29200.0,16.527,16.5452,16.5179,16.5361,29200.0
2014-08-01 14:35:00,18.11,18.15,18.1,18.14,26800.0,16.527,16.5635,16.5179,16.5544,26800.0
2014-08-01 14:40:00,18.15,18.16,18.14,18.15,21200.0,16.5635,16.5726,16.5544,16.5635,21200.0
2014-08-01 14:45:00,18.14,18.14,18.08,18.08,83600.0,16.5544,16.5544,16.4996,16.4996,83600.0
2014-08-01 14:50:00,18.07,18.1,18.03,18.03,48800.0,16.4905,16.5179,16.454,16.454,48800.0
2014-08-01 14:55:00,18.03,18.09,18.03,18.08,29200.0,16.454,16.5087,16.454,16.4996,29200.0
2014-08-01 15:00:00,18.07,18.09,18.05,18.08,14000.0,16.4905,16.5087,16.4722,16.4996,14000.0
2014-08-01 15:05:00,18.09,18.13,18.07,18.09,47600.0,16.5087,16.5452,16.4905,16.5087,47600.0
2014-08-01 15:10:00,18.09,18.09,18.07,18.09,7600.0,16.5087,16.5087,16.4905,16.5087,7600.0
2014-08-01 15:15:00,18.1,18.13,18.08,18.12,51200.0,16.5179,16.5452,16.4996,16.5361,51200.0
2014-08-01 15:20:00,18.13,18.15,18.12,18.13,89200.0,16.5452,16.5635,16.5361,16.5452,89200.0
2014-08-01 15:25:00,18.11,18.12,18.09,18.09,39600.0,16.527,16.5361,16.5087,16.5087,39600.0
2014-08-01 15:30:00,18.08,18.09,18.06,18.07,51200.0,16.4996,16.5087,16.4814,16.4905,51200.0
2014-08-01 15:35:00,18.08,18.1,18.07,18.09,48400.0,16.4996,16.5179,16.4905,16.5087,48400.0
2014-08-01 15:40:00,18.1,18.1,18.07,18.07,49600.0,16.5179,16.5179,16.4905,16.4905,49600.0
2014-08-01 15:45:00,18.07,18.07,18.02,18.03,142400.0,16.4905,16.4905,16.4448,16.454,142400.0
2014-08-01 15:50:00,18.03,18.03,17.96,18.0,175600.0,16.454,16.454,16.3901,16.4266,175600.0
2014-08-01 15:55:00,18.01,18.04,17.99,18.0,136800.0,16.4357,16.4631,16.4175,16.4266,136800.0
2014-08-04 09:30:00,18.11,18.12,18.04,18.07,105200.0,16.527,16.5361,16.4631,16.4905,105200.0
2014-08-04 09:35:00,18.1,18.13,18.07,18.07,132400.0,16.5179,16.5452,16.4905,16.4905,132400.0
2014-08-04 09:40:00,18.09,18.11,18.04,18.06,67200.0,16.5087,16.527,16.4631,16.4814,67200.0
2014-08-04 09:45:00,18.05,18.09,18.04,18.08,131600.0,16.4722,16.5087,16.4631,16.4996,131600.0
2014-08-04 09:50:00,18.09,18.15,18.08,18.14,83600.0,16.5087,16.5635,16.4996,16.5544,83600.0
2014-08-04 09:55:00,18.14,18.14,18.11,18.13,111600.0,16.5544,16.5544,16.527,16.5452,111600.0
2014-08-04 10:00:00,18.13,18.16,18.09,18.13,55600.0,16.5452,16.5726,16.5087,16.5452,55600.0
2014-08-04 10:05:00,18.14,18.16,18.11,18.12,62400.0,16.5544,16.5726,16.527,16.5361,62400.0
2014-08-04 10:10:00,18.13,18.13,18.06,18.08,45600.0,16.5452,16.5452,16.4814,16.4996,45600.0
2014-08-04 10:15:00,18.08,18.1,18.02,18.05,33600.0,16.4996,16.5179,16.4448,16.4722,33600.0
2014-08-04 10:20:00,18.04,18.1,18.04,18.09,26000.0,16.4631,16.5179,16.4631,16.5087,26000.0
2014-08-04 10:25:00,18.08,18.12,18.07,18.08,33200.0,16.4996,16.5361,16.4905,16.4996,33200.0
2014-08-04 10:30:00,18.09,18.11,18.04,18.04,42400.0,16.5087,16.527,16.4631,16.4631,42400.0
2014-08-04 10:35:00,18.05,18.05,18.0,18.02,140000.0,16.4722,16.4722,16.4266,16.4448,140000.0
2014-08-04 10:40:00,18.01,18.03,17.99,17.99,39200.0,16.4357,16.454,16.4175,16.4175,39200.0
2014-08-04 10:45:00,17.99,18.0,17.96,18.0,64400.0,16.4175,16.4266,16.3901,16.4266,64400.0
2014-08-04 10:50:00,18.0,18.02,17.98,18.0,29200.0,16.4266,16.4448,16.4083,16.4266,29200.0
2014-08-04 10:55:00,18.0,18.0,17.87,17.89,134000.0,16.4266,16.4266,16.308,16.3262,134000.0
2014-08-04 11:00:00,17.9,17.92,17.88,17.88,70000.0,16.3353,16.3536,16.3171,16.3171,70000.0
2014-08-04 11:05:00,17.89,17.99,17.89,17.99,52400.0,16.3262,16.4175,16.3262,16.4175,52400.0
2014-08-04 11:10:00,17.98,18.04,17.97,18.03,52800.0,16.4083,16.4631,16.3992,16.454,52800.0
2014-08-04 11:15:00,18.03,18.06,18.02,18.02,61200.0,16.454,16.4814,16.4448,16.4448,61200.0
2014-08-04 11:20:00,18.01,18.05,18.0,18.03,120400.0,16.4357,16.4722,16.4266,16.454,120400.0
2014-08-04 11:25:00,18.03,18.06,18.02,18.06,28800.0,16.454,16.4814,16.4448,16.4814,28800.0
2014-08-04 11:30:00,18.06,18.08,18.02,18.07,30800.0,16.4814,16.4996,16.4448,16.4905,30800.0
2014-08-04 11:35:00,18.06,18.06,18.04,18.05,19200.0,16.4814,16.4814,16.4631,16.4722,19200.0
2014-08-04 11:40:00,18.06,18.06,17.99,17.99,51600.0,16.4814,16.4814,16.4175,16.4175,51600.0
2014-08-04 11:45:00,17.99,18.04,17.99,18.03,25600.0,16.4175,16.4631,16.4175,16.454,25600.0
2014-08-04 11:50:00,18.02,18.02,18.01,18.02,10000.0,16.4448,16.4448,16.4357,16.4448,10000.0
2014-08-04 11:55:00,18.03,18.05,18.01,18.03,32800.0,16.454,16.4722,16.4357,16.454,32800.0
2014-08-04 12:00:00,18.03,18.04,18.0,18.01,53200.0,16.454,16.4631,16.4266,16.4357,53200.0
2014-08-04 12:05:00,18.01,18.03,18.0,18.02,48800.0,16.4357,16.454,16.4266,16.4448,48800.0
2014-08-04 12:10:00,18.04,18.05,18.04,18.04,13200.0,16.4631,16.4722,16.4631,16.4631,13200.0
2014-08-04 12:15:00,18.03,18.05,18.02,18.05,12400.0,16.454,16.4722,16.4448,16.4722,12400.0
2014-08-04 12:20:00,18.05,18.12,18.04,18.12,105600.0,16.4722,16.5361,16.4631,16.5361,105600.0
2014-08-04 12:25:00,18.13,18.14,18.11,18.13,66000.0,16.5452,16.5544,16.527,16.5452,66000.0
2014-08-04 12:30:00,18.12,18.12,18.11,18.12,14400.0,16.5361,16.5361,16.527,16.5361,14400.0
2014-08-04 12:35:00,18.13,18.13,18.09,18.1,59600.0,16.5452,16.5452,16.5087,16.5179,59600.0
2014-08-04 12:40:00,18.1,18.13,18.1,18.11,28800.0,16.5179,16.5452,16.5179,16.527,28800.0
2014-08-04 12:45:00,18.12,18.12,18.1,18.1,7600.0,16.5361,16.5361,16.5179,16.5179,7600.0
2014-08-04 12:50:00,18.1,18.13,18.1,18.13,8800.0,16.5179,16.5452,16.5179,16.5452,8800.0
2014-08-04 12:55:00,18.14,18.14,18.12,18.12,16400.0,16.5544,16.5544,16.5361,16.5361,16400.0
2014-08-04 13:00:00,18.12,18.13,18.11,18.12,58000.0,16.5361,16.5452,16.527,16.5361,58000.0
2014-08-04 13:05:00,18.13,18.13,18.13,18.13,18800.0,16.5452,16.5452,16.5452,16.5452,18800.0
2014-08-04 13:10:00,18.11,18.11,18.09,18.09,6400.0,16.527,16.527,16.5087,16.5087,6400.0
2014-08-04 13:15:00,18.09,18.1,18.08,18.1,5600.0,16.5087,16.5179,16.4996,16.5179,5600.0
2014-08-04 13:20:00,18.1,18.13,18.1,18.12,43200.0,16.5179,16.5452,16.5179,16.5361,43200.0
2014-08-04 13:25:00,18.13,18.15,18.13,18.13,29200.0,16.5452,16.5635,16.5452,16.5452,29200.0
2014-08-04 13:30:00,18.12,18.18,18.12,18.16,24800.0,16.5361,16.5909,16.5361,16.5726,24800.0
2014-08-04 13:35:00,18.16,18.19,18.16,18.18,16800.0,16.5726,16.6,16.5726,16.5909,16800.0
2014-08-04 13:40:00,18.18,18.22,18.18,18.21,34000.0,16.5909,16.6274,16.5909,16.6182,34000.0
2014-08-04 13:45:00,18.21,18.25,18.19,18.22,54800.0,16.6182,16.6547,16.6,16.6274,54800.0
2014-08-04 13:50:00,18.23,18.24,18.21,18.21,31600.0,16.6365,16.6456,16.6182,16.6182,31600.0
2014-08-04 13:55:00,18.21,18.22,18.21,18.22,14000.0,16.6182,16.6274,16.6182,16.6274,14000.0
2014-08-04 14:00:00,18.23,18.24,18.22,18.24,17600.0,16.6365,16.6456,16.6274,16.6456,17600.0
2014-08-04 14:05:00,18.25,18.25,18.22,18.22,20000.0,16.6547,16.6547,16.6274,16.6274,20000.0
2014-08-04 14:10:00,18.23,18.24,18.22,18.23,7200.0,16.6365,16.6456,16.6274,16.6365,7200.0
2014-08-04 14:15:00,18.22,18.24,18.22,18.24,9200.0,16.6274,16.6456,16.6274,16.6456,9200.0
2014-08-04 14:20:00,18.23,18.24,18.22,18.22,56400.0,16.6365,16.6456,16.6274,16.6274,56400.0
2014-08-04 14:25:00,18.22,18.23,18.22,18.22,14800.0,16.6274,16.6365,16.6274,16.6274,14800.0
2014-08-04 14:30:00,18.23,18.25,18.23,18.25,14000.0,16.6365,16.6547,16.6365,16.6547,14000.0
2014-08-04 14:35:00,18.25,18.29,18.24,18.28,87600.0,16.6547,16.6912,16.6456,16.6821,87600.0
2014-08-04 14:40:00,18.3,18.31,18.29,18.3,34000.0,16.7004,16.7095,16.6912,16.7004,34000.0
2014-08-04 14:45:00,18.3,18.36,18.3,18.36,112000.0,16.7004,16.7551,16.7004,16.7551,112000.0
2014-08-04 14:50:00,18.36,18.39,18.36,18.36,91200.0,16.7551,16.7825,16.7551,16.7551,91200.0
2014-08-04 14:55:00,18.37,18.37,18.36,18.36,12800.0,16.7643,16.7643,16.7551,16.7551,12800.0
2014-08-04 15:00:00,18.36,18.37,18.36,18.36,41200.0,16.7551,16.7643,16.7551,16.7551,41200.0
2014-08-04 15:05:00,18.36,18.36,18.35,18.36,28000.0,16.7551,16.7551,16.746,16.7551,28000.0
2014-08-04 15:10:00,18.37,18.39,18.36,18.38,28800.0,16.7643,16.7825,16.7551,16.7734,28800.0
2014-08-04 15:15:00,18.39,18.43,18.38,18.43,52000.0,16.7825,16.819,16.7734,16.819,52000.0
2014-08-04 15:20:00,18.43,18.44,18.4,18.4,29600.0,16.819,16.8281,16.7916,16.7916,29600.0
2014-08-04 15:25:00,18.4,18.43,18.4,18.42,43200.0,16.7916,16.819,16.7916,16.8099,43200.0
2014-08-04 15:30:00,18.42,18.43,18.42,18.43,28800.0,16.8099,16.819,16.8099,16.819,28800.0
2014-08-04 15:35:00,18.43,18.47,18.43,18.47,54800.0,16.819,16.8555,16.819,16.8555,54800.0
2014-08-04 15:40:00,18.47,18.5,18.47,18.48,84400.0,16.8555,16.8829,16.8555,16.8646,84400.0
2014-08-04 15:45:00,18.47,18.47,18.43,18.43,289200.0,16.8555,16.8555,16.819,16.819,289200.0
2014-08-04 15:50:00,18.44,18.45,18.44,18.44,94800.0,16.8281,16.8373,16.8281,16.8281,94800.0
2014-08-04 15:55:00,18.44,18.44,18.38,18.38,408800.0,16.8281,16.8281,16.7734,16.7734,408800.0
2014-08-05 09:30:00,18.15,18.2,18.1,18.15,157200.0,16.5635,16.6091,16.5179,16.5635,157200.0
2014-08-05 09:35:00,18.13,18.24,18.13,18.23,149600.0,16.5452,16.6456,16.5452,16.6365,149600.0
2014-08-05 09:40:00,18.24,18.25,18.2,18.21,134000.0,16.6456,16.6547,16.6091,16.6182,134000.0
2014-08-05 09:45:00,18.21,18.21,18.13,18.13,125600.0,16.6182,16.6182,16.5452,16.5452,125600.0
2014-08-05 09:50:00,18.13,18.13,18.04,18.05,148000.0,16.5452,16.5452,16.4631,16.4722,148000.0
2014-08-05 09:55:00,18.05,18.11,18.03,18.09,56400.0,16.4722,16.527,16.454,16.5087,56400.0
2014-08-05 10:00:00,18.11,18.14,18.02,18.03,102400.0,16.527,16.5544,16.4448,16.454,102400.0
2014-08-05 10:05:00,18.03,18.12,18.03,18.12,71200.0,16.454,16.5361,16.454,16.5361,71200.0
2014-08-05 10:10:00,18.11,18.17,18.11,18.14,111200.0,16.527,16.5817,16.527,16.5544,111200.0
2014-08-05 10:15:00,18.12,18.18,18.1,18.13,116400.0,16.5361,16.5909,16.5179,16.5452,116400.0
2014-08-05 10:20:00,18.14,18.21,18.14,18.21,34000.0,16.5544,16.6182,16.5544,16.6182,34000.0
2014-08-05 10:25:00,18.21,18.21,18.17,18.21,62800.0,16.6182,16.6182,16.5817,16.6182,62800.0
2014-08-05 10:30:00,18.2,18.29,18.18,18.27,116800.0,16.6091,16.6912,16.5909,16.673,116800.0
2014-08-05 10:35:00,18.26,18.27,18.22,18.22,53200.0,16.6639,16.673,16.6274,16.6274,53200.0
2014-08-05 10:40:00,18.25,18.26,18.21,18.21,45200.0,16.6547,16.6639,16.6182,16.6182,45200.0
2014-08-05 10:45:00,18.21,18.26,18.21,18.26,18800.0,16.6182,16.6639,16.6182,16.6639,18800.0
2014-08-05 10:50:00,18.27,18.28,18.21,18.23,42800.0,16.673,16.6821,16.6182,16.6365,42800.0
2014-08-05 10:55:00,18.22,18.23,18.15,18.18,80000.0,16.6274,16.6365,16.5635,16.5909,80000.0
2014-08-05 11:00:00,18.16,18.18,18.11,18.14,94000.0,16.5726,16.5909,16.527,16.5544,94000.0
2014-08-05 11:05:00,18.13,18.18,18.12,18.14,46400.0,16.5452,16.5909,16.5361,16.5544,46400.0
2014-08-05 11:10:00,18.14,18.23,18.14,18.23,130400.0,16.5544,16.6365,16.5544,16.6365,130400.0
2014-08-05 11:15:00,18.23,18.27,18.23,18.25,62800.0,16.6365,16.673,16.6365,16.6547,62800.0
2014-08-05 11:20:00,18.25,18.3,18.25,18.25,104400.0,16.6547,16.7004,16.6547,16.6547,104400.0
2014-08-05 11:25:00,18.25,18.25,18.21,18.22,45200.0,16.6547,16.6547,16.6182,16.6274,45200.0
2014-08-05 11:30:00,18.22,18.24,18.19,18.2,52000.0,16.6274,16.6456,16.6,16.6091,52000.0
2014-08-05 11:35:00,18.21,18.21,18.19,18.2,22000.0,16.6182,16.6182,16.6,16.6091,22000.0
2014-08-05 11:40:00,18.18,18.21,18.17,18.2,17600.0,16.5909,16.6182,16.5817,16.6091,17600.0
2014-08-05 11:45:00,18.19,18.2,18.13,18.13,72800.0,16.6,16.6091,16.5452,16.5452,72800.0
2014-08-05 11:50:00,18.14,18.17,18.14,18.16,38800.0,16.5544,16.5817,16.5544,16.5726,38800.0
2014-08-05 11:55:00,18.16,18.17,18.11,18.13,32000.0,16.5726,16.5817,16.527,16.5452,32000.0
2014-08-05 12:00:00,18.12,18.16,18.12,18.13,35600.0,16.5361,16.5726,16.5361,16.5452,35600.0
2014-08-05 12:05:00,18.12,18.13,18.08,18.13,61200.0,16.5361,16.5452,16.4996,16.5452,61200.0
2014-08-05 12:10:00,18.12,18.13,18.11,18.13,2800.0,16.5361,16.5452,16.527,16.5452,2800.0
2014-08-05 12:15:00,18.14,18.14,18.11,18.14,19200.0,16.5544,16.5544,16.527,16.5544,19200.0
2014-08-05 12:20:00,18.14,18.14,18.04,18.04,80400.0,16.5544,16.5544,16.4631,16.4631,80400.0
2014-08-05 12:25:00,18.04,18.09,18.04,18.09,62400.0,16.4631,16.5087,16.4631,16.5087,62400.0
2014-08-05 12:30:00,18.08,18.1,18.07,18.08,30000.0,16.4996,16.5179,16.4905,16.4996,30000.0
2014-08-05 12:35:00,18.09,18.09,18.01,18.05,88000.0,16.5087,16.5087,16.4357,16.4722,88000.0
2014-08-05 12:40:00,18.04,18.07,18.02,18.05,38400.0,16.4631,16.4905,16.4448,16.4722,38400.0
2014-08-05 12:45:00,18.04,18.09,18.04,18.07,26800.0,16.4631,16.5087,16.4631,16.4905,26800.0
2014-08-05 12:50:00,18.06,18.08,18.05,18.08,26400.0,16.4814,16.4996,16.4722,16.4996,26400.0
2014-08-05 12:55:00,18.08,18.1,18.06,18.09,36400.0,16.4996,16.5179,16.4814,16.5087,36400.0
2014-08-05 13:00:00,18.1,18.1,18.05,18.05,60000.0,16.5179,16.5179,16.4722,16.4722,60000.0
2014-08-05 13:05:00,18.06,18.09,18.06,18.08,24000.0,16.4814,16.5087,16.4814,16.4996,24000.0
2014-08-05 13:10:00,18.07,18.09,18.07,18.07,8000.0,16.4905,16.5087,16.4905,16.4905,8000.0
2014-08-05 13:15:00,18.08,18.14,18.08,18.11,78400.0,16.4996,16.5544,16.4996,16.527,78400.0
2014-08-05 13:20:00,18.13,18.13,18.11,18.11,27600.0,16.5452,16.5452,16.527,16.527,27600.0
2014-08-05 13:25:00,18.13,18.16,18.13,18.14,32800.0,16.5452,16.5726,16.5452,16.5544,32800.0
2014-08-05 13:30:00,18.14,18.14,18.1,18.11,52000.0,16.5544,16.5544,16.5179,16.527,52000.0
2014-08-05 13:35:00,18.11,18.11,17.85,17.85,208400.0,16.527,16.527,16.2897,16.2897,208400.0
2014-08-05 13:40:00,17.85,17.92,17.73,17.78,389600.0,16.2897,16.3536,16.1802,16.2258,389600.0
2014-08-05 13:45:00,17.77,17.88,17.75,17.84,150400.0,16.2167,16.3171,16.1984,16.2806,150400.0
2014-08-05 13:50:00,17.84,17.87,17.8,17.87,75200.0,16.2806,16.308,16.2441,16.308,75200.0
2014-08-05 13:55:00,17.88,17.91,17.81,17.81,108400.0,16.3171,16.3445,16.2532,16.2532,108400.0
2014-08-05 14:00:00,17.81,17.83,17.77,17.81,117200.0,16.2532,16.2715,16.2167,16.2532,117200.0
2014-08-05 14:05:00,17.8,17.8,17.65,17.67,233600.0,16.2441,16.2441,16.1072,16.1254,233600.0
2014-08-05 14:10:00,17.67,17.78,17.67,17.78,234800.0,16.1254,16.2258,16.1254,16.2258,234800.0
2014-08-05 14:15:00,17.78,17.79,17.73,17.76,91600.0,16.2258,16.235,16.1802,16.2076,91600.0
2014-08-05 14:20:00,17.76,17.81,17.75,17.75,74800.0,16.2076,16.2532,16.1984,16.1984,74800.0
2014-08-05 14:25:00,17.75,17.83,17.74,17.82,61200.0,16.1984,16.2715,16.1893,16.2623,61200.0
2014-08-05 14:30:00,17.82,17.89,17.82,17.85,167600.0,16.2623,16.3262,16.2623,16.2897,167600.0
2014-08-05 14:35:00,17.85,17.88,17.84,17.84,50800.0,16.2897,16.3171,16.2806,16.2806,50800.0
2014-08-05 14:40:00,17.83,17.85,17.8,17.81,34400.0,16.2715,16.2897,16.2441,16.2532,34400.0
2014-08-05 14:45:00,17.84,17.86,17.82,17.83,42000.0,16.2806,16.2988,16.2623,16.2715,42000.0
2014-08-05 14:50:00,17.84,17.84,17.78,17.81,66800.0,16.2806,16.2806,16.2258,16.2532,66800.0
2014-08-05 14:55:00,17.81,17.84,17.78,17.79,26800.0,16.2532,16.2806,16.2258,16.235,26800.0
2014-08-05 15:00:00,17.77,17.78,17.75,17.75,66400.0,16.2167,16.2258,16.1984,16.1984,66400.0
2014-08-05 15:05:00,17.75,17.77,17.69,17.72,108800.0,16.1984,16.2167,16.1437,16.1711,108800.0
2014-08-05 15:10:00,17.7,17.75,17.68,17.73,89600.0,16.1528,16.1984,16.1346,16.1802,89600.0
2014-08-05 15:15:00,17.73,17.79,17.7,17.78,134000.0,16.1802,16.235,16.1528,16.2258,134000.0
2014-08-05 15:20:00,17.78,17.82,17.77,17.8,180400.0,16.2258,16.2623,16.2167,16.2441,180400.0
2014-08-05 15:25:00,17.81,17.81,17.75,17.75,78400.0,16.2532,16.2532,16.1984,16.1984,78400.0
2014-08-05 15:30:00,17.78,17.86,17.77,17.86,74000.0,16.2258,16.2988,16.2167,16.2988,74000.0
2014-08-05 15:35:00,17.86,17.93,17.86,17.87,131600.0,16.2988,16.3627,16.2988,16.308,131600.0
2014-08-05 15:40:00,17.87,17.89,17.84,17.88,78800.0,16.308,16.3262,16.2806,16.3171,78800.0
2014-08-05 15:45:00,17.88,17.91,17.85,17.87,82800.0,16.3171,16.3445,16.2897,16.308,82800.0
2014-08-05 15:50:00,17.86,17.89,17.85,17.85,99600.0,16.2988,16.3262,16.2897,16.2897,99600.0
2014-08-05 15:55:00,17.86,17.91,17.84,17.84,150800.0,16.2988,16.3445,16.2806,16.2806,150800.0
2014-08-06 09:30:00,17.6,17.67,17.59,17.65,300000.0,16.0616,16.1254,16.0524,16.1072,300000.0
2014-08-06 09:35:00,17.65,17.73,17.65,17.68,126800.0,16.1072,16.1802,16.1072,16.1346,126800.0
2014-08-06 09:40:00,17.69,17.79,17.68,17.79,147200.0,16.1437,16.235,16.1346,16.235,147200.0
2014-08-06 09:45:00,17.79,17.88,17.76,17.85,216000.0,16.235,16.3171,16.2076,16.2897,216000.0
2014-08-06 09:50:00,17.84,17.84,17.8,17.8,52800.0,16.2806,16.2806,16.2441,16.2441,52800.0
2014-08-06 09:55:00,17.8,17.8,17.75,17.78,92400.0,16.2441,16.2441,16.1984,16.2258,92400.0
2014-08-06 10:00:00,17.79,17.89,17.79,17.89,131200.0,16.235,16.3262,16.235,16.3262,131200.0
2014-08-06 10:05:00,17.88,17.92,17.85,17.87,222400.0,16.3171,16.3536,16.2897,16.308,222400.0
2014-08-06 10:10:00,17.88,17.88,17.84,17.84,40000.0,16.3171,16.3171,16.2806,16.2806,40000.0
2014-08-06 10:15:00,17.85,17.87,17.78,17.82,90400.0,16.2897,16.308,16.2258,16.2623,90400.0
2014-08-06 10:20:00,17.81,17.89,17.8,17.89,119600.0,16.2532,16.3262,16.2441,16.3262,119600.0
2014-08-06 10:25:00,17.89,17.96,17.89,17.96,112400.0,16.3262,16.3901,16.3262,16.3901,112400.0
2014-08-06 10:30:00,17.96,17.99,17.9,17.92,162400.0,16.3901,16.4175,16.3353,16.3536,162400.0
2014-08-06 10:35:00,17.92,17.92,17.88,17.91,55600.0,16.3536,16.3536,16.3171,16.3445,55600.0
2014-08-06 10:40:00,17.89,17.9,17.86,17.9,17200.0,16.3262,16.3353,16.2988,16.3353,17200.0
2014-08-06 10:45:00,17.92,17.93,17.89,17.9,43600.0,16.3536,16.3627,16.3262,16.3353,43600.0
2014-08-06 10:50:00,17.92,17.95,17.91,17.95,32000.0,16.3536,16.381,16.3445,16.381,32000.0
2014-08-06 10:55:00,17.96,18.05,17.96,18.05,52000.0,16.3901,16.4722,16.3901,16.4722,52000.0
2014-08-06 11:00:00,18.04,18.05,18.02,18.03,69600.0,16.4631,16.4722,16.4448,16.454,69600.0
2014-08-06 11:05:00,18.03,18.07,18.01,18.02,71600.0,16.454,16.4905,16.4357,16.4448,71600.0
2014-08-06 11:10:00,18.03,18.03,17.98,17.98,91600.0,16.454,16.454,16.4083,16.4083,91600.0
2014-08-06 11:15:00,17.98,17.98,17.95,17.98,36800.0,16.4083,16.4083,16.381,16.4083,36800.0
2014-08-06 11:20:00,17.98,17.99,17.96,17.98,78000.0,16.4083,16.4175,16.3901,16.4083,78000.0
2014-08-06 11:25:00,17.98,18.0,17.93,17.93,116000.0,16.4083,16.4266,16.3627,16.3627,116000.0
2014-08-06 11:30:00,17.93,17.99,17.93,17.99,51600.0,16.3627,16.4175,16.3627,16.4175,51600.0
2014-08-06 11:35:00,17.99,18.01,17.98,17.98,72000.0,16.4175,16.4357,16.4083,16.4083,72000.0
2014-08-06 11:40:00,17.97,18.04,17.97,18.04,59200.0,16.3992,16.4631,16.3992,16.4631,59200.0
2014-08-06 11:45:00,18.05,18.08,18.03,18.03,101200.0,16.4722,16.4996,16.454,16.454,101200.0
2014-08-06 11:50:00,18.04,18.06,18.04,18.04,36800.0,16.4631,16.4814,16.4631,16.4631,36800.0
2014-08-06 11:55:00,18.05,18.06,18.05,18.05,52000.0,16.4722,16.4814,16.4722,16.4722,52000.0
2014-08-06 12:00:00,18.06,18.09,18.06,18.08,71600.0,16.4814,16.5087,16.4814,16.4996,71600.0
2014-08-06 12:05:00,18.09,18.09,18.05,18.05,56800.0,16.5087,16.5087,16.4722,16.4722,56800.0
2014-08-06 12:10:00,18.05,18.05,18.02,18.03,24000.0,16.4722,16.4722,16.4448,16.454,24000.0
2014-08-06 12:15:00,18.02,18.02,17.93,17.95,107200.0,16.4448,16.4448,16.3627,16.381,107200.0
2014-08-06 12:20:00,17.95,18.02,17.93,18.01,129600.0,16.381,16.4448,16.3627,16.4357,129600.0
2014-08-06 12:25:00,18.0,18.0,17.95,17.97,28800.0,16.4266,16.4266,16.381,16.3992,28800.0
2014-08-06 12:30:00,17.99,18.05,17.98,18.05,86000.0,16.4175,16.4722,16.4083,16.4722,86000.0
2014-08-06 12:35:00,18.04,18.07,18.04,18.06,13600.0,16.4631,16.4905,16.4631,16.4814,13600.0
2014-08-06 12:40:00,18.05,18.06,18.03,18.03,6800.0,16.4722,16.4814,16.454,16.454,6800.0
2014-08-06 12:45:00,18.04,18.04,17.98,17.98,8400.0,16.4631,16.4631,16.4083,16.4083,8400.0
2014-08-06 12:50:00,18.0,18.0,17.98,17.98,2400.0,16.4266,16.4266,16.4083,16.4083,2400.0
2014-08-06 12:55:00,17.98,17.99,17.94,17.95,17200.0,16.4083,16.4175,16.3718,16.381,17200.0
2014-08-06 13:00:00,17.96,17.98,17.92,17.92,43600.0,16.3901,16.4083,16.3536,16.3536,43600.0
2014-08-06 13:05:00,17.91,17.93,17.91,17.91,21600.0,16.3445,16.3627,16.3445,16.3445,21600.0
2014-08-06 13:10:00,17.93,17.94,17.93,17.93,6000.0,16.3627,16.3718,16.3627,16.3627,6000.0
2014-08-06 13:15:00,17.94,17.97,17.94,17.97,8400.0,16.3718,16.3992,16.3718,16.3992,8400.0
2014-08-06 13:20:00,17.96,17.98,17.96,17.97,23600.0,16.3901,16.4083,16.3901,16.3992,23600.0
2014-08-06 13:25:00,17.97,17.97,17.92,17.92,21200.0,16.3992,16.3992,16.3536,16.3536,21200.0
2014-08-06 13:30:00,17.92,17.93,17.9,17.91,36400.0,16.3536,16.3627,16.3353,16.3445,36400.0
2014-08-06 13:35:00,17.91,17.95,17.91,17.95,25200.0,16.3445,16.381,16.3445,16.381,25200.0
2014-08-06 13:40:00,17.94,17.95,17.93,17.93,6400.0,16.3718,16.381,16.3627,16.3627,6400.0
2014-08-06 13:45:00,17.93,17.93,17.87,17.88,86400.0,16.3627,16.3627,16.308,16.3171,86400.0
2014-08-06 13:50:00,17.88,17.88,17.84,17.84,35600.0,16.3171,16.3171,16.2806,16.2806,35600.0
2014-08-06 13:55:00,17.83,17.86,17.83,17.84,45600.0,16.2715,16.2988,16.2715,16.2806,45600.0
2014-08-06 14:00:00,17.83,17.85,17.8,17.84,62400.0,16.2715,16.2897,16.2441,16.2806,62400.0
2014-08-06 14:05:00,17.85,17.87,17.85,17.85,26000.0,16.2897,16.308,16.2897,16.2897,26000.0
2014-08-06 14:10:00,17.85,17.86,17.83,17.84,26400.0,16.2897,16.2988,16.2715,16.2806,26400.0
2014-08-06 14:15:00,17.86,17.88,17.84,17.86,87200.0,16.2988,16.3171,16.2806,16.2988,87200.0
2014-08-06 14:20:00,17.85,17.86,17.85,17.85,8000.0,16.2897,16.2988,16.2897,16.2897,8000.0
2014-08-06 14:25:00,17.86,17.89,17.86,17.89,9600.0,16.2988,16.3262,16.2988,16.3262,9600.0
2014-08-06 14:30:00,17.9,17.9,17.84,17.84,35200.0,16.3353,16.3353,16.2806,16.2806,35200.0
2014-08-06 14:35:00,17.84,17.85,17.81,17.85,34000.0,16.2806,16.2897,16.2532,16.2897,34000.0
2014-08-06 14:40:00,17.84,17.91,17.84,17.91,24400.0,16.2806,16.3445,16.2806,16.3445,24400.0
2014-08-06 14:45:00,17.92,17.92,17.88,17.89,66400.0,16.3536,16.3536,16.3171,16.3262,66400.0
2014-08-06 14:50:00,17.9,17.92,17.9,17.91,30000.0,16.3353,16.3536,16.3353,16.3445,30000.0
2014-08-06 14:55:00,17.91,17.91,17.88,17.88,31600.0,16.3445,16.3445,16.3171,16.3171,31600.0
2014-08-06 15:00:00,17.88,17.93,17.87,17.93,51600.0,16.3171,16.3627,16.308,16.3627,51600.0
2014-08-06 15:05:00,17.93,17.93,17.9,17.9,34400.0,16.3627,16.3627,16.3353,16.3353,34400.0
2014-08-06 15:10:00,17.9,17.9,17.86,17.87,30800.0,16.3353,16.3353,16.2988,16.308,30800.0
2014-08-06 15:15:00,17.86,17.89,17.86,17.89,29200.0,16.2988,16.3262,16.2988,16.3262,29200.0
2014-08-06 15:20:00,17.89,17.89,17.87,17.89,9600.0,16.3262,16.3262,16.308,16.3262,9600.0
2014-08-06 15:25:00,17.89,17.91,17.88,17.88,23600.0,16.3262,16.3445,16.3171,16.3171,23600.0
2014-08-06 15:30:00,17.86,17.87,17.84,17.84,76400.0,16.2988,16.308,16.2806,16.2806,76400.0
2014-08-06 15:35:00,17.86,17.86,17.85,17.86,14800.0,16.2988,16.2988,16.2897,16.2988,14800.0
2014-08-06 15:40:00,17.85,17.87,17.85,17.87,29200.0,16.2897,16.308,16.2897,16.308,29200.0
2014-08-06 15:45:00,17.86,17.89,17.86,17.86,7600.0,16.2988,16.3262,16.2988,16.2988,7600.0
2014-08-06 15:50:00,17.86,17.9,17.86,17.88,109200.0,16.2988,16.3353,16.2988,16.3171,109200.0
2014-08-06 15:55:00,17.88,17.89,17.85,17.86,122400.0,16.3171,16.3262,16.2897,16.2988,122400.0
2014-08-07 09:30:00,18.11,18.16,18.07,18.11,167200.0,16.527,16.5726,16.4905,16.527,167200.0
2014-08-07 09:35:00,18.11,18.11,18.05,18.07,66000.0,16.527,16.527,16.4722,16.4905,66000.0
2014-08-07 09:40:00,18.06,18.06,18.0,18.01,73600.0,16.4814,16.4814,16.4266,16.4357,73600.0
2014-08-07 09:45:00,18.02,18.04,17.96,17.96,78000.0,16.4448,16.4631,16.3901,16.3901,78000.0
2014-08-07 09:50:00,17.97,18.04,17.96,18.03,81200.0,16.3992,16.4631,16.3901,16.454,81200.0
2014-08-07 09:55:00,18.05,18.06,18.01,18.05,148800.0,16.4722,16.4814,16.4357,16.4722,148800.0
2014-08-07 10:00:00,18.06,18.09,17.99,18.0,75200.0,16.4814,16.5087,16.4175,16.4266,75200.0
2014-08-07 10:05:00,18.01,18.04,17.99,18.04,79600.0,16.4357,16.4631,16.4175,16.4631,79600.0
2014-08-07 10:10:00,18.03,18.05,17.98,18.02,29600.0,16.454,16.4722,16.4083,16.4448,29600.0
2014-08-07 10:15:00,18.02,18.03,17.98,18.01,60800.0,16.4448,16.454,16.4083,16.4357,60800.0
2014-08-07 10:20:00,18.02,18.04,18.02,18.03,29200.0,16.4448,16.4631,16.4448,16.454,29200.0
2014-08-07 10:25:00,18.04,18.08,18.03,18.04,48000.0,16.4631,16.4996,16.454,16.4631,48000.0
2014-08-07 10:30:00,18.02,18.06,18.02,18.06,27200.0,16.4448,16.4814,16.4448,16.4814,27200.0
2014-08-07 10:35:00,18.05,18.09,18.05,18.05,127200.0,16.4722,16.5087,16.4722,16.4722,127200.0
2014-08-07 10:40:00,18.05,18.07,17.96,17.98,104400.0,16.4722,16.4905,16.3901,16.4083,104400.0
2014-08-07 10:45:00,17.95,17.97,17.9,17.9,116800.0,16.381,16.3992,16.3353,16.3353,116800.0
2014-08-07 10:50:00,17.91,17.91,17.8,17.85,136800.0,16.3445,16.3445,16.2441,16.2897,136800.0
2014-08-07 10:55:00,17.85,17.9,17.84,17.89,73200.0,16.2897,16.3353,16.2806,16.3262,73200.0
2014-08-07 11:00:00,17.88,17.88,17.82,17.83,52800.0,16.3171,16.3171,16.2623,16.2715,52800.0
2014-08-07 11:05:00,17.84,17.84,17.76,17.83,85200.0,16.2806,16.2806,16.2076,16.2715,85200.0
2014-08-07 11:10:00,17.83,17.83,17.74,17.74,84800.0,16.2715,16.2715,16.1893,16.1893,84800.0
2014-08-07 11:15:00,17.74,17.82,17.74,17.82,92000.0,16.1893,16.2623,16.1893,16.2623,92000.0
2014-08-07 11:20:00,17.81,17.86,17.81,17.86,81200.0,16.2532,16.2988,16.2532,16.2988,81200.0
2014-08-07 11:25:00,17.85,17.85,17.81,17.81,28800.0,16.2897,16.2897,16.2532,16.2532,28800.0
2014-08-07 11:30:00,17.84,17.87,17.79,17.85,43200.0,16.2806,16.308,16.235,16.2897,43200.0
2014-08-07 11:35:00,17.84,17.87,17.82,17.83,65600.0,16.2806,16.308,16.2623,16.2715,65600.0
2014-08-07 11:40:00,17.82,17.82,17.77,17.8,43200.0,16.2623,16.2623,16.2167,16.2441,43200.0
2014-08-07 11:45:00,17.78,17.79,17.68,17.74,100800.0,16.2258,16.235,16.1346,16.1893,100800.0
2014-08-07 11:50:00,17.72,17.77,17.67,17.68,118000.0,16.1711,16.2167,16.1254,16.1346,118000.0
2014-08-07 11:55:00,17.69,17.74,17.66,17.73,76400.0,16.1437,16.1893,16.1163,16.1802,76400.0
2014-08-07 12:00:00,17.72,17.76,17.69,17.75,96000.0,16.1711,16.2076,16.1437,16.1984,96000.0
2014-08-07 12:05:00,17.76,17.78,17.72,17.77,109600.0,16.2076,16.2258,16.1711,16.2167,109600.0
2014-08-07 12:10:00,17.77,17.77,17.71,17.72,29600.0,16.2167,16.2167,16.1619,16.1711,29600.0
2014-08-07 12:15:00,17.72,17.72,17.62,17.63,109600.0,16.1711,16.1711,16.0798,16.0889,109600.0
2014-08-07 12:20:00,17.64,17.68,17.6,17.68,181600.0,16.0981,16.1346,16.0616,16.1346,181600.0
2014-08-07 12:25:00,17.68,17.72,17.66,17.66,31600.0,16.1346,16.1711,16.1163,16.1163,31600.0
2014-08-07 12:30:00,17.67,17.67,17.61,17.61,139200.0,16.1254,16.1254,16.0707,16.0707,139200.0
2014-08-07 12:35:00,17.62,17.62,17.53,17.6,261600.0,16.0798,16.0798,15.9977,16.0616,261600.0
2014-08-07 12:40:00,17.6,17.62,17.58,17.62,69600.0,16.0616,16.0798,16.0433,16.0798,69600.0
2014-08-07 12:45:00,17.63,17.66,17.62,17.66,83600.0,16.0889,16.1163,16.0798,16.1163,83600.0
2014-08-07 12:50:00,17.65,17.66,17.62,17.65,38000.0,16.1072,16.1163,16.0798,16.1072,38000.0
2014-08-07 12:55:00,17.66,17.67,17.64,17.64,38000.0,16.1163,16.1254,16.0981,16.0981,38000.0
2014-08-07 13:00:00,17.64,17.72,17.64,17.71,83200.0,16.0981,16.1711,16.0981,16.1619,83200.0
2014-08-07 13:05:00,17.72,17.75,17.71,17.75,65200.0,16.1711,16.1984,16.1619,16.1984,65200.0
2014-08-07 13:10:00,17.75,17.76,17.72,17.73,75200.0,16.1984,16.2076,16.1711,16.1802,75200.0
2014-08-07 13:15:00,17.73,17.76,17.73,17.74,105600.0,16.1802,16.2076,16.1802,16.1893,105600.0
2014-08-07 13:20:00,17.74,17.74,17.7,17.72,73600.0,16.1893,16.1893,16.1528,16.1711,73600.0
2014-08-07 13:25:00,17.72,17.78,17.71,17.77,64800.0,16.1711,16.2258,16.1619,16.2167,64800.0
2014-08-07 13:30:00,17.75,17.78,17.75,17.75,56400.0,16.1984,16.2258,16.1984,16.1984,56400.0
2014-08-07 13:35:00,17.75,17.79,17.74,17.79,53200.0,16.1984,16.235,16.1893,16.235,53200.0
2014-08-07 13:40:00,17.8,17.82,17.78,17.8,96800.0,16.2441,16.2623,16.2258,16.2441,96800.0
2014-08-07 13:45:00,17.81,17.81,17.77,17.79,46800.0,16.2532,16.2532,16.2167,16.235,46800.0
2014-08-07 13:50:00,17.79,17.79,17.76,17.76,84400.0,16.235,16.235,16.2076,16.2076,84400.0
2014-08-07 13:55:00,17.75,17.79,17.75,17.79,6400.0,16.1984,16.235,16.1984,16.235,6400.0
2014-08-07 14:00:00,17.79,17.79,17.73,17.74,83600.0,16.235,16.235,16.1802,16.1893,83600.0
2014-08-07 14:05:00,17.75,17.77,17.74,17.76,26000.0,16.1984,16.2167,16.1893,16.2076,26000.0
2014-08-07 14:10:00,17.76,17.76,17.74,17.74,20000.0,16.2076,16.2076,16.1893,16.1893,20000.0
2014-08-07 14:15:00,17.73,17.73,17.68,17.7,39200.0,16.1802,16.1802,16.1346,16.1528,39200.0
2014-08-07 14:20:00,17.7,17.71,17.68,17.69,15200.0,16.1528,16.1619,16.1346,16.1437,15200.0
2014-08-07 14:25:00,17.67,17.7,17.66,17.68,68400.0,16.1254,16.1528,16.1163,16.1346,68400.0
2014-08-07 14:30:00,17.67,17.68,17.66,17.66,31200.0,16.1254,16.1346,16.1163,16.1163,31200.0
2014-08-07 14:35:00,17.65,17.66,17.64,17.64,59200.0,16.1072,16.1163,16.0981,16.0981,59200.0
2014-08-07 14:40:00,17.64,17.68,17.63,17.63,21600.0,16.0981,16.1346,16.0889,16.0889,21600.0
2014-08-07 14:45:00,17.64,17.67,17.64,17.65,24800.0,16.0981,16.1254,16.0981,16.1072,24800.0
2014-08-07 14:50:00,17.66,17.68,17.64,17.64,24000.0,16.1163,16.1346,16.0981,16.0981,24000.0
2014-08-07 14:55:00,17.65,17.65,17.58,17.58,159600.0,16.1072,16.1072,16.0433,16.0433,159600.0
2014-08-07 15:00:00,17.58,17.64,17.58,17.6,22800.0,16.0433,16.0981,16.0433,16.0616,22800.0
2014-08-07 15:05:00,17.6,17.61,17.52,17.54,118400.0,16.0616,16.0707,15.9886,16.0068,118400.0
2014-08-07 15:10:00,17.55,17.57,17.53,17.53,89200.0,16.0159,16.0342,15.9977,15.9977,89200.0
2014-08-07 15:15:00,17.53,17.54,17.47,17.54,211600.0,15.9977,16.0068,15.9429,16.0068,211600.0
2014-08-07 15:20:00,17.53,17.53,17.45,17.46,103600.0,15.9977,15.9977,15.9247,15.9338,103600.0
2014-08-07 15:25:00,17.47,17.5,17.45,17.5,60400.0,15.9429,15.9703,15.9247,15.9703,60400.0
2014-08-07 15:30:00,17.5,17.51,17.47,17.5,82800.0,15.9703,15.9794,15.9429,15.9703,82800.0
2014-08-07 15:35:00,17.49,17.55,17.46,17.54,92000.0,15.9612,16.0159,15.9338,16.0068,92000.0
2014-08-07 15:40:00,17.55,17.57,17.52,17.53,106000.0,16.0159,16.0342,15.9886,15.9977,106000.0
2014-08-07 15:45:00,17.54,17.55,17.52,17.54,58400.0,16.0068,16.0159,15.9886,16.0068,58400.0
2014-08-07 15:50:00,17.54,17.61,17.54,17.6,257600.0,16.0068,16.0707,16.0068,16.0616,257600.0
2014-08-07 15:55:00,17.61,17.64,17.57,17.57,246000.0,16.0707,16.0981,16.0342,16.0342,246000.0
2014-08-08 09:30:00,17.68,17.73,17.66,17.68,182400.0,16.1346,16.1802,16.1163,16.1346,182400.0
2014-08-08 09:35:00,17.68,17.7,17.64,17.66,106400.0,16.1346,16.1528,16.0981,16.1163,106400.0
2014-08-08 09:40:00,17.66,17.66,17.57,17.59,112000.0,16.1163,16.1163,16.0342,16.0524,112000.0
2014-08-08 09:45:00,17.6,17.65,17.58,17.65,42800.0,16.0616,16.1072,16.0433,16.1072,42800.0
2014-08-08 09:50:00,17.64,17.71,17.64,17.68,74400.0,16.0981,16.1619,16.0981,16.1346,74400.0
2014-08-08 09:55:00,17.68,17.72,17.64,17.65,106800.0,16.1346,16.1711,16.0981,16.1072,106800.0
2014-08-08 10:00:00,17.64,17.7,17.59,17.7,81600.0,16.0981,16.1528,16.0524,16.1528,81600.0
2014-08-08 10:05:00,17.7,17.74,17.66,17.68,66400.0,16.1528,16.1893,16.1163,16.1346,66400.0
2014-08-08 10:10:00,17.68,17.69,17.63,17.64,19600.0,16.1346,16.1437,16.0889,16.0981,19600.0
2014-08-08 10:15:00,17.63,17.66,17.61,17.64,33600.0,16.0889,16.1163,16.0707,16.0981,33600.0
2014-08-08 10:20:00,17.64,17.65,17.59,17.64,32000.0,16.0981,16.1072,16.0524,16.0981,32000.0
2014-08-08 10:25:00,17.64,17.64,17.55,17.59,81200.0,16.0981,16.0981,16.0159,16.0524,81200.0
2014-08-08 10:30:00,17.58,17.62,17.57,17.6,39600.0,16.0433,16.0798,16.0342,16.0616,39600.0
2014-08-08 10:35:00,17.6,17.68,17.59,17.68,58800.0,16.0616,16.1346,16.0524,16.1346,58800.0
2014-08-08 10:40:00,17.68,17.77,17.68,17.73,227600.0,16.1346,16.2167,16.1346,16.1802,227600.0
2014-08-08 10:45:00,17.73,17.8,17.73,17.76,101600.0,16.1802,16.2441,16.1802,16.2076,101600.0
2014-08-08 10:50:00,17.77,17.78,17.74,17.75,38400.0,16.2167,16.2258,16.1893,16.1984,38400.0
2014-08-08 10:55:00,17.74,17.76,17.73,17.74,73200.0,16.1893,16.2076,16.1802,16.1893,73200.0
2014-08-08 11:00:00,17.72,17.74,17.7,17.73,46000.0,16.1711,16.1893,16.1528,16.1802,46000.0
2014-08-08 11:05:00,17.75,17.8,17.75,17.77,63200.0,16.1984,16.2441,16.1984,16.2167,63200.0
2014-08-08 11:10:00,17.78,17.83,17.78,17.8,142800.0,16.2258,16.2715,16.2258,16.2441,142800.0
2014-08-08 11:15:00,17.81,17.82,17.79,17.81,104800.0,16.2532,16.2623,16.235,16.2532,104800.0
2014-08-08 11:20:00,17.8,17.81,17.77,17.8,58400.0,16.2441,16.2532,16.2167,16.2441,58400.0
2014-08-08 11:25:00,17.8,17.84,17.8,17.83,25200.0,16.2441,16.2806,16.2441,16.2715,25200.0
2014-08-08 11:30:00,17.83,17.84,17.82,17.83,68800.0,16.2715,16.2806,16.2623,16.2715,68800.0
2014-08-08 11:35:00,17.84,17.84,17.81,17.82,27200.0,16.2806,16.2806,16.2532,16.2623,27200.0
2014-08-08 11:40:00,17.83,17.84,17.81,17.82,24800.0,16.2715,16.2806,16.2532,16.2623,24800.0
2014-08-08 11:45:00,17.82,17.82,17.79,17.8,15600.0,16.2623,16.2623,16.235,16.2441,15600.0
2014-08-08 11:50:00,17.8,17.8,17.79,17.79,20800.0,16.2441,16.2441,16.235,16.235,20800.0
2014-08-08 11:55:00,17.79,17.85,17.79,17.84,55200.0,16.235,16.2897,16.235,16.2806,55200.0
2014-08-08 12:00:00,17.83,17.84,17.83,17.83,11600.0,16.2715,16.2806,16.2715,16.2715,11600.0
2014-08-08 12:05:00,17.82,17.84,17.79,17.8,46000.0,16.2623,16.2806,16.235,16.2441,46000.0
2014-08-08 12:10:00,17.81,17.82,17.8,17.82,12800.0,16.2532,16.2623,16.2441,16.2623,12800.0
2014-08-08 12:15:00,17.82,17.82,17.8,17.8,3600.0,16.2623,16.2623,16.2441,16.2441,3600.0
2014-08-08 12:20:00,17.8,17.82,17.79,17.79,35600.0,16.2441,16.2623,16.235,16.235,35600.0
2014-08-08 12:25:00,17.79,17.79,17.76,17.77,39200.0,16.235,16.235,16.2076,16.2167,39200.0
2014-08-08 12:30:00,17.77,17.78,17.75,17.76,64400.0,16.2167,16.2258,16.1984,16.2076,64400.0
2014-08-08 12:35:00,17.76,17.77,17.73,17.77,46400.0,16.2076,16.2167,16.1802,16.2167,46400.0
2014-08-08 12:40:00,17.77,17.78,17.76,17.78,64400.0,16.2167,16.2258,16.2076,16.2258,64400.0
2014-08-08 12:45:00,17.77,17.78,17.77,17.77,11600.0,16.2167,16.2258,16.2167,16.2167,11600.0
2014-08-08 12:50:00,17.77,17.8,17.77,17.78,9600.0,16.2167,16.2441,16.2167,16.2258,9600.0
2014-08-08 12:55:00,17.77,17.79,17.77,17.78,7200.0,16.2167,16.235,16.2167,16.2258,7200.0
2014-08-08 13:00:00,17.77,17.79,17.76,17.78,14400.0,16.2167,16.235,16.2076,16.2258,14400.0
2014-08-08 13:05:00,17.8,17.83,17.78,17.81,62400.0,16.2441,16.2715,16.2258,16.2532,62400.0
2014-08-08 13:10:00,17.81,17.84,17.79,17.84,68800.0,16.2532,16.2806,16.235,16.2806,68800.0
2014-08-08 13:15:00,17.84,17.96,17.83,17.96,180800.0,16.2806,16.3901,16.2715,16.3901,180800.0
2014-08-08 13:20:00,17.97,17.99,17.96,17.99,37600.0,16.3992,16.4175,16.3901,16.4175,37600.0
2014-08-08 13:25:00,18.0,18.08,18.0,18.04,98400.0,16.4266,16.4996,16.4266,16.4631,98400.0
2014-08-08 13:30:00,18.05,18.05,18.0,18.01,90000.0,16.4722,16.4722,16.4266,16.4357,90000.0
2014-08-08 13:35:00,18.03,18.04,18.02,18.04,91600.0,16.454,16.4631,16.4448,16.4631,91600.0
2014-08-08 13:40:00,18.04,18.08,18.04,18.07,134000.0,16.4631,16.4996,16.4631,16.4905,134000.0
2014-08-08 13:45:00,18.07,18.08,18.05,18.07,115600.0,16.4905,16.4996,16.4722,16.4905,115600.0
2014-08-08 13:50:00,18.06,18.08,18.03,18.03,90000.0,16.4814,16.4996,16.454,16.454,90000.0
2014-08-08 13:55:00,18.02,18.07,18.02,18.06,117200.0,16.4448,16.4905,16.4448,16.4814,117200.0
2014-08-08 14:00:00,18.06,18.08,18.05,18.07,18400.0,16.4814,16.4996,16.4722,16.4905,18400.0
2014-08-08 14:05:00,18.09,18.11,18.07,18.08,130400.0,16.5087,16.527,16.4905,16.4996,130400.0
2014-08-08 14:10:00,18.06,18.06,18.03,18.03,18400.0,16.4814,16.4814,16.454,16.454,18400.0
2014-08-08 14:15:00,18.05,18.05,18.03,18.04,28800.0,16.4722,16.4722,16.454,16.4631,28800.0
2014-08-08 14:20:00,18.04,18.07,18.04,18.06,85600.0,16.4631,16.4905,16.4631,16.4814,85600.0
2014-08-08 14:25:00,18.07,18.09,18.06,18.09,47600.0,16.4905,16.5087,16.4814,16.5087,47600.0
2014-08-08 14:30:00,18.09,18.11,18.07,18.07,77200.0,16.5087,16.527,16.4905,16.4905,77200.0
2014-08-08 14:35:00,18.07,18.11,18.07,18.11,96000.0,16.4905,16.527,16.4905,16.527,96000.0
2014-08-08 14:40:00,18.11,18.11,18.06,18.07,102400.0,16.527,16.527,16.4814,16.4905,102400.0
2014-08-08 14:45:00,18.07,18.09,18.06,18.09,16800.0,16.4905,16.5087,16.4814,16.5087,16800.0
2014-08-08 14:50:00,18.09,18.1,18.07,18.08,57600.0,16.5087,16.5179,16.4905,16.4996,57600.0
2014-08-08 14:55:00,18.08,18.08,18.05,18.05,40800.0,16.4996,16.4996,16.4722,16.4722,40800.0
2014-08-08 15:00:00,18.05,18.05,18.04,18.04,33200.0,16.4722,16.4722,16.4631,16.4631,33200.0
2014-08-08 15:05:00,18.05,18.06,18.03,18.04,20400.0,16.4722,16.4814,16.454,16.4631,20400.0
2014-08-08 15:10:00,18.04,18.06,18.02,18.04,111200.0,16.4631,16.4814,16.4448,16.4631,111200.0
2014-08-08 15:15:00,18.05,18.07,18.05,18.06,25600.0,16.4722,16.4905,16.4722,16.4814,25600.0
2014-08-08 15:20:00,18.05,18.1,18.05,18.1,100400.0,16.4722,16.5179,16.4722,16.5179,100400.0
2014-08-08 15:25:00,18.09,18.14,18.09,18.14,86800.0,16.5087,16.5544,16.5087,16.5544,86800.0
2014-08-08 15:30:00,18.14,18.15,18.13,18.14,44000.0,16.5544,16.5635,16.5452,16.5544,44000.0
2014-08-08 15:35:00,18.14,18.15,18.12,18.15,79200.0,16.5544,16.5635,16.5361,16.5635,79200.0
2014-08-08 15:40:00,18.14,18.17,18.14,18.17,133600.0,16.5544,16.5817,16.5544,16.5817,133600.0
2014-08-08 15:45:00,18.18,18.18,18.15,18.17,216400.0,16.5909,16.5909,16.5635,16.5817,216400.0
2014-08-08 15:50:00,18.17,18.19,18.17,18.18,157200.0,16.5817,16.6,16.5817,16.5909,157200.0
2014-08-08 15:55:00,18.18,18.21,18.16,18.17,214800.0,16.5909,16.6182,16.5726,16.5817,214800.0
2014-08-11 09:30:00,18.39,18.41,18.37,18.37,574000.0,16.7825,16.8008,16.7643,16.7643,574000.0
2014-08-11 09:35:00,18.37,18.4,18.36,18.39,272800.0,16.7643,16.7916,16.7551,16.7825,272800.0
2014-08-11 09:40:00,18.39,18.4,18.33,18.34,189600.0,16.7825,16.7916,16.7277,16.7369,189600.0
2014-08-11 09:45:00,18.36,18.36,18.33,18.35,222800.0,16.7551,16.7551,16.7277,16.746,222800.0
2014-08-11 09:50:00,18.38,18.43,18.36,18.43,125600.0,16.7734,16.819,16.7551,16.819,125600.0
2014-08-11 09:55:00,18.43,18.45,18.41,18.43,192800.0,16.819,16.8373,16.8008,16.819,192800.0
2014-08-11 10:00:00,18.43,18.45,18.41,18.43,58400.0,16.819,16.8373,16.8008,16.819,58400.0
2014-08-11 10:05:00,18.45,18.48,18.43,18.47,68400.0,16.8373,16.8646,16.819,16.8555,68400.0
2014-08-11 10:10:00,18.48,18.49,18.45,18.45,45600.0,16.8646,16.8738,16.8373,16.8373,45600.0
2014-08-11 10:15:00,18.46,18.49,18.45,18.45,84800.0,16.8464,16.8738,16.8373,16.8373,84800.0
2014-08-11 10:20:00,18.45,18.46,18.43,18.45,36000.0,16.8373,16.8464,16.819,16.8373,36000.0
2014-08-11 10:25:00,18.46,18.46,18.43,18.43,123200.0,16.8464,16.8464,16.819,16.819,123200.0
2014-08-11 10:30:00,18.44,18.45,18.41,18.45,61200.0,16.8281,16.8373,16.8008,16.8373,61200.0
2014-08-11 10:35:00,18.46,18.5,18.45,18.49,78800.0,16.8464,16.8829,16.8373,16.8738,78800.0
2014-08-11 10:40:00,18.48,18.5,18.47,18.48,28400.0,16.8646,16.8829,16.8555,16.8646,28400.0
2014-08-11 10:45:00,18.49,18.5,18.48,18.49,43600.0,16.8738,16.8829,16.8646,16.8738,43600.0
2014-08-11 10:50:00,18.49,18.49,18.43,18.47,74000.0,16.8738,16.8738,16.819,16.8555,74000.0
2014-08-11 10:55:00,18.47,18.47,18.45,18.46,25200.0,16.8555,16.8555,16.8373,16.8464,25200.0
2014-08-11 11:00:00,18.44,18.46,18.43,18.45,50400.0,16.8281,16.8464,16.819,16.8373,50400.0
2014-08-11 11:05:00,18.46,18.49,18.46,18.49,37600.0,16.8464,16.8738,16.8464,16.8738,37600.0
2014-08-11 11:10:00,18.48,18.53,18.48,18.51,91200.0,16.8646,16.9103,16.8646,16.892,91200.0
2014-08-11 11:15:00,18.52,18.56,18.52,18.56,102000.0,16.9011,16.9376,16.9011,16.9376,102000.0
2014-08-11 11:20:00,18.56,18.58,18.54,18.54,70400.0,16.9376,16.9559,16.9194,16.9194,70400.0
2014-08-11 11:25:00,18.54,18.55,18.53,18.53,28400.0,16.9194,16.9285,16.9103,16.9103,28400.0
2014-08-11 11:30:00,18.54,18.56,18.54,18.55,42000.0,16.9194,16.9376,16.9194,16.9285,42000.0
2014-08-11 11:35:00,18.55,18.55,18.5,18.51,25200.0,16.9285,16.9285,16.8829,16.892,25200.0
2014-08-11 11:40:00,18.51,18.53,18.5,18.53,14400.0,16.892,16.9103,16.8829,16.9103,14400.0
2014-08-11 11:45:00,18.53,18.54,18.52,18.53,18000.0,16.9103,16.9194,16.9011,16.9103,18000.0
2014-08-11 11:50:00,18.54,18.54,18.5,18.52,11600.0,16.9194,16.9194,16.8829,16.9011,11600.0
2014-08-11 11:55:00,18.52,18.53,18.51,18.51,104400.0,16.9011,16.9103,16.892,16.892,104400.0
2014-08-11 12:00:00,18.52,18.52,18.46,18.46,54400.0,16.9011,16.9011,16.8464,16.8464,54400.0
2014-08-11 12:05:00,18.48,18.49,18.48,18.48,33200.0,16.8646,16.8738,16.8646,16.8646,33200.0
2014-08-11 12:10:00,18.48,18.49,18.46,18.46,13200.0,16.8646,16.8738,16.8464,16.8464,13200.0
2014-08-11 12:15:00,18.47,18.47,18.46,18.47,38800.0,16.8555,16.8555,16.8464,16.8555,38800.0
2014-08-11 12:20:00,18.48,18.5,18.48,18.49,6800.0,16.8646,16.8829,16.8646,16.8738,6800.0
2014-08-11 12:25:00,18.5,18.5,18.49,18.49,13600.0,16.8829,16.8829,16.8738,16.8738,13600.0
2014-08-11 12:30:00,18.49,18.49,18.49,18.49,14000.0,16.8738,16.8738,16.8738,16.8738,14000.0
2014-08-11 12:35:00,18.49,18.51,18.49,18.5,18000.0,16.8738,16.892,16.8738,16.8829,18000.0
2014-08-11 12:40:00,18.49,18.52,18.49,18.51,12800.0,16.8738,16.9011,16.8738,16.892,12800.0
2014-08-11 12:45:00,18.52,18.52,18.49,18.49,8400.0,16.9011,16.9011,16.8738,16.8738,8400.0
2014-08-11 12:50:00,18.5,18.5,18.49,18.5,14000.0,16.8829,16.8829,16.8738,16.8829,14000.0
2014-08-11 12:55:00,18.5,18.51,18.47,18.47,33600.0,16.8829,16.892,16.8555,16.8555,33600.0
2014-08-11 13:00:00,18.47,18.49,18.47,18.49,72800.0,16.8555,16.8738,16.8555,16.8738,72800.0
2014-08-11 13:05:00,18.48,18.49,18.48,18.48,50400.0,16.8646,16.8738,16.8646,16.8646,50400.0
2014-08-11 13:10:00,18.49,18.5,18.49,18.49,6000.0,16.8738,16.8829,16.8738,16.8738,6000.0
2014-08-11 13:15:00,18.49,18.49,18.48,18.48,6800.0,16.8738,16.8738,16.8646,16.8646,6800.0
2014-08-11 13:20:00,18.48,18.49,18.46,18.47,15200.0,16.8646,16.8738,16.8464,16.8555,15200.0
2014-08-11 13:25:00,18.47,18.47,18.44,18.44,39200.0,16.8555,16.8555,16.8281,16.8281,39200.0
2014-08-11 13:30:00,18.43,18.45,18.43,18.44,32400.0,16.819,16.8373,16.819,16.8281,32400.0
2014-08-11 13:35:00,18.44,18.46,18.44,18.45,7600.0,16.8281,16.8464,16.8281,16.8373,7600.0
2014-08-11 13:40:00,18.45,18.46,18.44,18.45,8000.0,16.8373,16.8464,16.8281,16.8373,8000.0
2014-08-11 13:45:00,18.44,18.44,18.42,18.43,52000.0,16.8281,16.8281,16.8099,16.819,52000.0
2014-08-11 13:50:00,18.45,18.46,18.39,18.4,97200.0,16.8373,16.8464,16.7825,16.7916,97200.0
2014-08-11 13:55:00,18.39,18.39,18.35,18.37,156000.0,16.7825,16.7825,16.746,16.7643,156000.0
2014-08-11 14:00:00,18.36,18.36,18.31,18.34,65600.0,16.7551,16.7551,16.7095,16.7369,65600.0
2014-08-11 14:05:00,18.35,18.37,18.34,18.37,226400.0,16.746,16.7643,16.7369,16.7643,226400.0
2014-08-11 14:10:00,18.37,18.37,18.34,18.34,80800.0,16.7643,16.7643,16.7369,16.7369,80800.0
2014-08-11 14:15:00,18.35,18.4,18.34,18.39,55600.0,16.746,16.7916,16.7369,16.7825,55600.0
2014-08-11 14:20:00,18.39,18.39,18.38,18.39,30400.0,16.7825,16.7825,16.7734,16.7825,30400.0
2014-08-11 14:25:00,18.39,18.39,18.36,18.38,48400.0,16.7825,16.7825,16.7551,16.7734,48400.0
2014-08-11 14:30:00,18.37,18.38,18.35,18.37,65600.0,16.7643,16.7734,16.746,16.7643,65600.0
2014-08-11 14:35:00,18.37,18.39,18.36,18.37,17600.0,16.7643,16.7825,16.7551,16.7643,17600.0
2014-08-11 14:40:00,18.37,18.39,18.36,18.38,20000.0,16.7643,16.7825,16.7551,16.7734,20000.0
2014-08-11 14:45:00,18.4,18.4,18.39,18.39,52800.0,16.7916,16.7916,16.7825,16.7825,52800.0
2014-08-11 14:50:00,18.39,18.39,18.36,18.37,11200.0,16.7825,16.7825,16.7551,16.7643,11200.0
2014-08-11 14:55:00,18.37,18.39,18.36,18.36,8400.0,16.7643,16.7825,16.7551,16.7551,8400.0
2014-08-11 15:00:00,18.36,18.4,18.36,18.39,16000.0,16.7551,16.7916,16.7551,16.7825,16000.0
2014-08-11 15:05:00,18.4,18.42,18.4,18.42,28000.0,16.7916,16.8099,16.7916,16.8099,28000.0
2014-08-11 15:10:00,18.41,18.42,18.4,18.42,8400.0,16.8008,16.8099,16.7916,16.8099,8400.0
2014-08-11 15:15:00,18.42,18.43,18.4,18.4,28800.0,16.8099,16.819,16.7916,16.7916,28800.0
2014-08-11 15:20:00,18.4,18.4,18.38,18.39,43200.0,16.7916,16.7916,16.7734,16.7825,43200.0
2014-08-11 15:25:00,18.39,18.39,18.36,18.36,47200.0,16.7825,16.7825,16.7551,16.7551,47200.0
2014-08-11 15:30:00,18.36,18.38,18.36,18.38,46800.0,16.7551,16.7734,16.7551,16.7734,46800.0
2014-08-11 15:35:00,18.38,18.39,18.37,18.37,54000.0,16.7734,16.7825,16.7643,16.7643,54000.0
2014-08-11 15:40:00,18.37,18.37,18.33,18.33,47200.0,16.7643,16.7643,16.7277,16.7277,47200.0
2014-08-11 15:45:00,18.33,18.34,18.32,18.32,78800.0,16.7277,16.7369,16.7186,16.7186,78800.0
2014-08-11 15:50:00,18.33,18.37,18.33,18.36,88400.0,16.7277,16.7643,16.7277,16.7551,88400.0
2014-08-11 15:55:00,18.36,18.36,18.34,18.34,104800.0,16.7551,16.7551,16.7369,16.7369,104800.0
2014-08-12 09:30:00,18.28,18.31,18.24,18.29,213200.0,16.6821,16.7095,16.6456,16.6912,213200.0
2014-08-12 09:35:00,18.29,18.37,18.28,18.36,84400.0,16.6912,16.7643,16.6821,16.7551,84400.0
2014-08-12 09:40:00,18.38,18.4,18.36,18.36,70000.0,16.7734,16.7916,16.7551,16.7551,70000.0
2014-08-12 09:45:00,18.39,18.42,18.36,18.4,35200.0,16.7825,16.8099,16.7551,16.7916,35200.0
2014-08-12 09:50:00,18.41,18.42,18.33,18.33,50400.0,16.8008,16.8099,16.7277,16.7277,50400.0
2014-08-12 09:55:00,18.33,18.37,18.32,18.37,48000.0,16.7277,16.7643,16.7186,16.7643,48000.0
2014-08-12 10:00:00,18.39,18.39,18.35,18.38,103600.0,16.7825,16.7825,16.746,16.7734,103600.0
2014-08-12 10:05:00,18.39,18.43,18.32,18.32,109200.0,16.7825,16.819,16.7186,16.7186,109200.0
2014-08-12 10:10:00,18.31,18.34,18.27,18.34,120400.0,16.7095,16.7369,16.673,16.7369,120400.0
2014-08-12 10:15:00,18.34,18.38,18.31,18.38,55600.0,16.7369,16.7734,16.7095,16.7734,55600.0
2014-08-12 10:20:00,18.36,18.4,18.36,18.4,15600.0,16.7551,16.7916,16.7551,16.7916,15600.0
2014-08-12 10:25:00,18.38,18.38,18.33,18.38,68800.0,16.7734,16.7734,16.7277,16.7734,68800.0
2014-08-12 10:30:00,18.38,18.38,18.32,18.36,30000.0,16.7734,16.7734,16.7186,16.7551,30000.0
2014-08-12 10:35:00,18.33,18.36,18.31,18.34,41200.0,16.7277,16.7551,16.7095,16.7369,41200.0
2014-08-12 10:40:00,18.33,18.37,18.28,18.28,38800.0,16.7277,16.7643,16.6821,16.6821,38800.0
2014-08-12 10:45:00,18.27,18.29,18.24,18.24,146400.0,16.673,16.6912,16.6456,16.6456,146400.0
2014-08-12 10:50:00,18.24,18.26,18.23,18.26,19200.0,16.6456,16.6639,16.6365,16.6639,19200.0
2014-08-12 10:55:00,18.27,18.28,18.25,18.26,55200.0,16.673,16.6821,16.6547,16.6639,55200.0
2014-08-12 11:00:00,18.26,18.26,18.15,18.17,110800.0,16.6639,16.6639,16.5635,16.5817,110800.0
2014-08-12 11:05:00,18.17,18.17,18.12,18.15,85200.0,16.5817,16.5817,16.5361,16.5635,85200.0
2014-08-12 11:10:00,18.16,18.19,18.15,18.18,56400.0,16.5726,16.6,16.5635,16.5909,56400.0
2014-08-12 11:15:00,18.18,18.18,18.15,18.18,66000.0,16.5909,16.5909,16.5635,16.5909,66000.0
2014-08-12 11:20:00,18.18,18.2,18.17,18.18,17200.0,16.5909,16.6091,16.5817,16.5909,17200.0
2014-08-12 11:25:00,18.17,18.2,18.16,18.2,31600.0,16.5817,16.6091,16.5726,16.6091,31600.0
2014-08-12 11:30:00,18.2,18.23,18.19,18.21,52400.0,16.6091,16.6365,16.6,16.6182,52400.0
2014-08-12 11:35:00,18.22,18.23,18.21,18.22,12800.0,16.6274,16.6365,16.6182,16.6274,12800.0
2014-08-12 11:40:00,18.21,18.22,18.19,18.21,27600.0,16.6182,16.6274,16.6,16.6182,27600.0
2014-08-12 11:45:00,18.2,18.24,18.2,18.22,46000.0,16.6091,16.6456,16.6091,16.6274,46000.0
2014-08-12 11:50:00,18.22,18.23,18.22,18.22,7600.0,16.6274,16.6365,16.6274,16.6274,7600.0
2014-08-12 11:55:00,18.21,18.22,18.2,18.2,13200.0,16.6182,16.6274,16.6091,16.6091,13200.0
2014-08-12 12:00:00,18.19,18.19,18.16,18.19,69600.0,16.6,16.6,16.5726,16.6,69600.0
2014-08-12 12:05:00,18.18,18.18,18.15,18.18,46800.0,16.5909,16.5909,16.5635,16.5909,46800.0
2014-08-12 12:10:00,18.2,18.23,18.2,18.23,16400.0,16.6091,16.6365,16.6091,16.6365,16400.0
2014-08-12 12:15:00,18.23,18.23,18.21,18.22,7200.0,16.6365,16.6365,16.6182,16.6274,7200.0
2014-08-12 12:20:00,18.21,18.21,18.18,18.21,52000.0,16.6182,16.6182,16.5909,16.6182,52000.0
2014-08-12 12:25:00,18.22,18.23,18.2,18.2,6400.0,16.6274,16.6365,16.6091,16.6091,6400.0
2014-08-12 12:30:00,18.22,18.23,18.22,18.23,8000.0,16.6274,16.6365,16.6274,16.6365,8000.0
2014-08-12 12:35:00,18.23,18.29,18.23,18.29,62000.0,16.6365,16.6912,16.6365,16.6912,62000.0
2014-08-12 12:40:00,18.29,18.32,18.28,18.3,54400.0,16.6912,16.7186,16.6821,16.7004,54400.0
2014-08-12 12:45:00,18.31,18.31,18.29,18.3,34400.0,16.7095,16.7095,16.6912,16.7004,34400.0
2014-08-12 12:50:00,18.28,18.29,18.27,18.28,11600.0,16.6821,16.6912,16.673,16.6821,11600.0
2014-08-12 12:55:00,18.29,18.3,18.26,18.26,26400.0,16.6912,16.7004,16.6639,16.6639,26400.0
2014-08-12 13:00:00,18.27,18.28,18.27,18.28,2400.0,16.673,16.6821,16.673,16.6821,2400.0
2014-08-12 13:05:00,18.28,18.31,18.27,18.3,56800.0,16.6821,16.7095,16.673,16.7004,56800.0
2014-08-12 13:10:00,18.31,18.31,18.29,18.29,14000.0,16.7095,16.7095,16.6912,16.6912,14000.0
2014-08-12 13:15:00,18.28,18.3,18.28,18.3,27600.0,16.6821,16.7004,16.6821,16.7004,27600.0
2014-08-12 13:20:00,18.3,18.3,18.24,18.24,36400.0,16.7004,16.7004,16.6456,16.6456,36400.0
2014-08-12 13:25:00,18.27,18.28,18.26,18.28,38000.0,16.673,16.6821,16.6639,16.6821,38000.0
2014-08-12 13:30:00,18.27,18.27,18.22,18.22,46800.0,16.673,16.673,16.6274,16.6274,46800.0
2014-08-12 13:35:00,18.22,18.23,18.21,18.23,38400.0,16.6274,16.6365,16.6182,16.6365,38400.0
2014-08-12 13:40:00,18.23,18.24,18.22,18.23,50000.0,16.6365,16.6456,16.6274,16.6365,50000.0
2014-08-12 13:45:00,18.23,18.24,18.19,18.22,11200.0,16.6365,16.6456,16.6,16.6274,11200.0
2014-08-12 13:50:00,18.21,18.25,18.21,18.24,44800.0,16.6182,16.6547,16.6182,16.6456,44800.0
2014-08-12 13:55:00,18.24,18.24,18.22,18.23,42800.0,16.6456,16.6456,16.6274,16.6365,42800.0
2014-08-12 14:00:00,18.23,18.23,18.21,18.21,31200.0,16.6365,16.6365,16.6182,16.6182,31200.0
2014-08-12 14:05:00,18.22,18.22,18.15,18.16,86400.0,16.6274,16.6274,16.5635,16.5726,86400.0
2014-08-12 14:10:00,18.16,18.16,18.14,18.15,36800.0,16.5726,16.5726,16.5544,16.5635,36800.0
2014-08-12 14:15:00,18.17,18.18,18.14,18.15,40400.0,16.5817,16.5909,16.5544,16.5635,40400.0
2014-08-12 14:20:00,18.17,18.18,18.14,18.16,30400.0,16.5817,16.5909,16.5544,16.5726,30400.0
2014-08-12 14:25:00,18.17,18.18,18.12,18.15,34400.0,16.5817,16.5909,16.5361,16.5635,34400.0
2014-08-12 14:30:00,18.14,18.15,18.1,18.13,72800.0,16.5544,16.5635,16.5179,16.5452,72800.0
2014-08-12 14:35:00,18.12,18.19,18.12,18.18,20000.0,16.5361,16.6,16.5361,16.5909,20000.0
2014-08-12 14:40:00,18.18,18.21,18.16,18.2,22000.0,16.5909,16.6182,16.5726,16.6091,22000.0
2014-08-12 14:45:00,18.18,18.19,18.16,18.17,26400.0,16.5909,16.6,16.5726,16.5817,26400.0
2014-08-12 14:50:00,18.18,18.19,18.18,18.18,6400.0,16.5909,16.6,16.5909,16.5909,6400.0
2014-08-12 14:55:00,18.17,18.18,18.16,18.16,12800.0,16.5817,16.5909,16.5726,16.5726,12800.0
2014-08-12 15:00:00,18.16,18.17,18.16,18.16,16400.0,16.5726,16.5817,16.5726,16.5726,16400.0
2014-08-12 15:05:00,18.17,18.23,18.17,18.23,14400.0,16.5817,16.6365,16.5817,16.6365,14400.0
2014-08-12 15:10:00,18.24,18.24,18.22,18.23,21200.0,16.6456,16.6456,16.6274,16.6365,21200.0
2014-08-12 15:15:00,18.22,18.23,18.2,18.21,25600.0,16.6274,16.6365,16.6091,16.6182,25600.0
2014-08-12 15:20:00,18.21,18.23,18.2,18.23,10000.0,16.6182,16.6365,16.6091,16.6365,10000.0
2014-08-12 15:25:00,18.23,18.23,18.2,18.2,8400.0,16.6365,16.6365,16.6091,16.6091,8400.0
2014-08-12 15:30:00,18.19,18.22,18.19,18.21,28400.0,16.6,16.6274,16.6,16.6182,28400.0
2014-08-12 15:35:00,18.2,18.26,18.2,18.26,33600.0,16.6091,16.6639,16.6091,16.6639,33600.0
2014-08-12 15:40:00,18.26,18.31,18.26,18.29,57200.0,16.6639,16.7095,16.6639,16.6912,57200.0
2014-08-12 15:45:00,18.29,18.29,18.28,18.28,114000.0,16.6912,16.6912,16.6821,16.6821,114000.0
2014-08-12 15:50:00,18.28,18.29,18.26,18.26,87200.0,16.6821,16.6912,16.6639,16.6639,87200.0
2014-08-12 15:55:00,18.27,18.28,18.26,18.27,163600.0,16.673,16.6821,16.6639,16.673,163600.0
2014-08-13 09:30:00,18.48,18.54,18.47,18.5,476000.0,16.8646,16.9194,16.8555,16.8829,476000.0
2014-08-13 09:35:00,18.52,18.53,18.5,18.5,171600.0,16.9011,16.9103,16.8829,16.8829,171600.0
2014-08-13 09:40:00,18.5,18.52,18.48,18.49,118800.0,16.8829,16.9011,16.8646,16.8738,118800.0
2014-08-13 09:45:00,18.5,18.5,18.44,18.44,85600.0,16.8829,16.8829,16.8281,16.8281,85600.0
2014-08-13 09:50:00,18.44,18.46,18.43,18.43,36800.0,16.8281,16.8464,16.819,16.819,36800.0
2014-08-13 09:55:00,18.43,18.43,18.39,18.42,69600.0,16.819,16.819,16.7825,16.8099,69600.0
2014-08-13 10:00:00,18.42,18.46,18.41,18.45,75200.0,16.8099,16.8464,16.8008,16.8373,75200.0
2014-08-13 10:05:00,18.44,18.49,18.43,18.46,28000.0,16.8281,16.8738,16.819,16.8464,28000.0
2014-08-13 10:10:00,18.44,18.45,18.4,18.4,47600.0,16.8281,16.8373,16.7916,16.7916,47600.0
2014-08-13 10:15:00,18.41,18.44,18.39,18.43,43600.0,16.8008,16.8281,16.7825,16.819,43600.0
2014-08-13 10:20:00,18.44,18.48,18.43,18.46,44800.0,16.8281,16.8646,16.819,16.8464,44800.0
2014-08-13 10:25:00,18.47,18.47,18.43,18.43,12000.0,16.8555,16.8555,16.819,16.819,12000.0
2014-08-13 10:30:00,18.45,18.48,18.45,18.46,18400.0,16.8373,16.8646,16.8373,16.8464,18400.0
2014-08-13 10:35:00,18.48,18.51,18.46,18.5,38800.0,16.8646,16.892,16.8464,16.8829,38800.0
2014-08-13 10:40:00,18.51,18.53,18.47,18.49,39600.0,16.892,16.9103,16.8555,16.8738,39600.0
2014-08-13 10:45:00,18.49,18.5,18.49,18.49,28400.0,16.8738,16.8829,16.8738,16.8738,28400.0
2014-08-13 10:50:00,18.5,18.51,18.48,18.49,18800.0,16.8829,16.892,16.8646,16.8738,18800.0
2014-08-13 10:55:00,18.5,18.52,18.49,18.52,15200.0,16.8829,16.9011,16.8738,16.9011,15200.0
2014-08-13 11:00:00,18.52,18.59,18.52,18.58,108400.0,16.9011,16.965,16.9011,16.9559,108400.0
2014-08-13 11:05:00,18.58,18.64,18.58,18.64,158400.0,16.9559,17.0107,16.9559,17.0107,158400.0
2014-08-13 11:10:00,18.64,18.68,18.64,18.67,112400.0,17.0107,17.0472,17.0107,17.038,112400.0
2014-08-13 11:15:00,18.67,18.67,18.63,18.64,96000.0,17.038,17.038,17.0015,17.0107,96000.0
2014-08-13 11:20:00,18.65,18.65,18.63,18.64,84800.0,17.0198,17.0198,17.0015,17.0107,84800.0
2014-08-13 11:25:00,18.63,18.67,18.63,18.65,87200.0,17.0015,17.038,17.0015,17.0198,87200.0
2014-08-13 11:30:00,18.66,18.68,18.65,18.67,53200.0,17.0289,17.0472,17.0198,17.038,53200.0
2014-08-13 11:35:00,18.67,18.69,18.65,18.65,50000.0,17.038,17.0563,17.0198,17.0198,50000.0
2014-08-13 11:40:00,18.65,18.67,18.65,18.67,27600.0,17.0198,17.038,17.0198,17.038,27600.0
2014-08-13 11:45:00,18.66,18.66,18.65,18.65,43200.0,17.0289,17.0289,17.0198,17.0198,43200.0
2014-08-13 11:50:00,18.65,18.66,18.64,18.64,62800.0,17.0198,17.0289,17.0107,17.0107,62800.0
2014-08-13 11:55:00,18.64,18.65,18.63,18.63,28400.0,17.0107,17.0198,17.0015,17.0015,28400.0
2014-08-13 12:00:00,18.62,18.64,18.62,18.63,11200.0,16.9924,17.0107,16.9924,17.0015,11200.0
2014-08-13 12:05:00,18.62,18.63,18.56,18.59,61600.0,16.9924,17.0015,16.9376,16.965,61600.0
2014-08-13 12:10:00,18.59,18.6,18.59,18.6,71200.0,16.965,16.9741,16.965,16.9741,71200.0
2014-08-13 12:15:00,18.6,18.61,18.59,18.59,14800.0,16.9741,16.9833,16.965,16.965,14800.0
2014-08-13 12:20:00,18.59,18.59,18.57,18.59,39600.0,16.965,16.965,16.9468,16.965,39600.0
2014-08-13 12:25:00,18.6,18.62,18.6,18.62,10000.0,16.9741,16.9924,16.9741,16.9924,10000.0
2014-08-13 12:30:00,18.62,18.62,18.61,18.62,38800.0,16.9924,16.9924,16.9833,16.9924,38800.0
2014-08-13 12:35:00,18.61,18.62,18.6,18.61,6000.0,16.9833,16.9924,16.9741,16.9833,6000.0
2014-08-13 12:40:00,18.6,18.6,18.59,18.59,5600.0,16.9741,16.9741,16.965,16.965,5600.0
2014-08-13 12:45:00,18.6,18.65,18.6,18.64,52400.0,16.9741,17.0198,16.9741,17.0107,52400.0
2014-08-13 12:50:00,18.64,18.64,18.62,18.62,115200.0,17.0107,17.0107,16.9924,16.9924,115200.0
2014-08-13 12:55:00,18.63,18.63,18.61,18.63,38400.0,17.0015,17.0015,16.9833,17.0015,38400.0
2014-08-13 13:00:00,18.63,18.63,18.62,18.63,13200.0,17.0015,17.0015,16.9924,17.0015,13200.0
2014-08-13 13:05:00,18.63,18.64,18.63,18.63,10000.0,17.0015,17.0107,17.0015,17.0015,10000.0
2014-08-13 13:10:00,18.64,18.64,18.63,18.63,43600.0,17.0107,17.0107,17.0015,17.0015,43600.0
2014-08-13 13:15:00,18.63,18.64,18.61,18.61,14400.0,17.0015,17.0107,16.9833,16.9833,14400.0
2014-08-13 13:20:00,18.61,18.62,18.61,18.62,9600.0,16.9833,16.9924,16.9833,16.9924,9600.0
2014-08-13 13:25:00,18.63,18.64,18.63,18.63,29200.0,17.0015,17.0107,17.0015,17.0015,29200.0
2014-08-13 13:30:00,18.62,18.63,18.62,18.62,5200.0,16.9924,17.0015,16.9924,16.9924,5200.0
2014-08-13 13:35:00,18.62,18.65,18.62,18.64,29600.0,16.9924,17.0198,16.9924,17.0107,29600.0
2014-08-13 13:40:00,18.65,18.66,18.64,18.65,66800.0,17.0198,17.0289,17.0107,17.0198,66800.0
2014-08-13 13:45:00,18.64,18.66,18.64,18.66,12000.0,17.0107,17.0289,17.0107,17.0289,12000.0
2014-08-13 13:50:00,18.64,18.66,18.64,18.65,14800.0,17.0107,17.0289,17.0107,17.0198,14800.0
2014-08-13 13:55:00,18.64,18.64,18.64,18.64,1600.0,17.0107,17.0107,17.0107,17.0107,1600.0
2014-08-13 14:00:00,18.64,18.64,18.63,18.63,64400.0,17.0107,17.0107,17.0015,17.0015,64400.0
2014-08-13 14:05:00,18.64,18.64,18.58,18.59,64000.0,17.0107,17.0107,16.9559,16.965,64000.0
2014-08-13 14:10:00,18.59,18.6,18.59,18.6,11200.0,16.965,16.9741,16.965,16.9741,11200.0
2014-08-13 14:15:00,18.6,18.61,18.6,18.6,6000.0,16.9741,16.9833,16.9741,16.9741,6000.0
2014-08-13 14:20:00,18.59,18.59,18.57,18.58,25600.0,16.965,16.965,16.9468,16.9559,25600.0
2014-08-13 14:25:00,18.58,18.6,18.58,18.58,106800.0,16.9559,16.9741,16.9559,16.9559,106800.0
2014-08-13 14:30:00,18.58,18.6,18.58,18.59,44000.0,16.9559,16.9741,16.9559,16.965,44000.0
2014-08-13 14:35:00,18.6,18.62,18.59,18.61,25600.0,16.9741,16.9924,16.965,16.9833,25600.0
2014-08-13 14:40:00,18.61,18.61,18.6,18.6,12800.0,16.9833,16.9833,16.9741,16.9741,12800.0
2014-08-13 14:45:00,18.61,18.61,18.6,18.6,5600.0,16.9833,16.9833,16.9741,16.9741,5600.0
2014-08-13 14:50:00,18.59,18.61,18.59,18.6,8800.0,16.965,16.9833,16.965,16.9741,8800.0
2014-08-13 14:55:00,18.61,18.61,18.6,18.6,9200.0,16.9833,16.9833,16.9741,16.9741,9200.0
2014-08-13 15:00:00,18.6,18.6,18.57,18.59,16000.0,16.9741,16.9741,16.9468,16.965,16000.0
2014-08-13 15:05:00,18.59,18.61,18.58,18.59,65600.0,16.965,16.9833,16.9559,16.965,65600.0
2014-08-13 15:10:00,18.59,18.6,18.58,18.6,27600.0,16.965,16.9741,16.9559,16.9741,27600.0
2014-08-13 15:15:00,18.6,18.61,18.59,18.6,14400.0,16.9741,16.9833,16.965,16.9741,14400.0
2014-08-13 15:20:00,18.6,18.63,18.6,18.63,20400.0,16.9741,17.0015,16.9741,17.0015,20400.0
2014-08-13 15:25:00,18.63,18.63,18.61,18.61,37200.0,17.0015,17.0015,16.9833,16.9833,37200.0
2014-08-13 15:30:00,18.6,18.6,18.6,18.6,12800.0,16.9741,16.9741,16.9741,16.9741,12800.0
2014-08-13 15:35:00,18.6,18.6,18.6,18.6,25600.0,16.9741,16.9741,16.9741,16.9741,25600.0
2014-08-13 15:40:00,18.6,18.63,18.59,18.63,40000.0,16.9741,17.0015,16.965,17.0015,40000.0
2014-08-13 15:45:00,18.63,18.64,18.63,18.64,54800.0,17.0015,17.0107,17.0015,17.0107,54800.0
2014-08-13 15:50:00,18.64,18.65,18.64,18.64,69600.0,17.0107,17.0198,17.0107,17.0107,69600.0
2014-08-13 15:55:00,18.64,18.65,18.61,18.65,488800.0,17.0107,17.0198,16.9833,17.0198,488800.0
2014-08-14 09:30:00,18.72,18.75,18.7,18.73,108800.0,17.0837,17.111,17.0654,17.0928,108800.0
2014-08-14 09:35:00,18.74,18.77,18.72,18.74,197600.0,17.1019,17.1293,17.0837,17.1019,197600.0
2014-08-14 09:40:00,18.75,18.75,18.7,18.72,78000.0,17.111,17.111,17.0654,17.0837,78000.0
2014-08-14 09:45:00,18.72,18.75,18.71,18.71,26800.0,17.0837,17.111,17.0745,17.0745,26800.0
2014-08-14 09:50:00,18.74,18.75,18.7,18.71,38800.0,17.1019,17.111,17.0654,17.0745,38800.0
2014-08-14 09:55:00,18.72,18.75,18.72,18.74,23200.0,17.0837,17.111,17.0837,17.1019,23200.0
2014-08-14 10:00:00,18.74,18.74,18.7,18.7,87600.0,17.1019,17.1019,17.0654,17.0654,87600.0
2014-08-14 10:05:00,18.7,18.73,18.67,18.68,56800.0,17.0654,17.0928,17.038,17.0472,56800.0
2014-08-14 10:10:00,18.68,18.72,18.68,18.71,50400.0,17.0472,17.0837,17.0472,17.0745,50400.0
2014-08-14 10:15:00,18.72,18.74,18.72,18.73,29200.0,17.0837,17.1019,17.0837,17.0928,29200.0
2014-08-14 10:20:00,18.74,18.76,18.74,18.75,31600.0,17.1019,17.1202,17.1019,17.111,31600.0
2014-08-14 10:25:00,18.75,18.77,18.74,18.76,36400.0,17.111,17.1293,17.1019,17.1202,36400.0
2014-08-14 10:30:00,18.77,18.79,18.77,18.78,50400.0,17.1293,17.1475,17.1293,17.1384,50400.0
2014-08-14 10:35:00,18.78,18.79,18.76,18.77,26400.0,17.1384,17.1475,17.1202,17.1293,26400.0
2014-08-14 10:40:00,18.77,18.8,18.76,18.8,24800.0,17.1293,17.1567,17.1202,17.1567,24800.0
2014-08-14 10:45:00,18.8,18.81,18.8,18.8,22000.0,17.1567,17.1658,17.1567,17.1567,22000.0
2014-08-14 10:50:00,18.79,18.79,18.74,18.74,81600.0,17.1475,17.1475,17.1019,17.1019,81600.0
2014-08-14 10:55:00,18.75,18.75,18.74,18.74,21600.0,17.111,17.111,17.1019,17.1019,21600.0
2014-08-14 11:00:00,18.74,18.77,18.74,18.77,43200.0,17.1019,17.1293,17.1019,17.1293,43200.0
2014-08-14 11:05:00,18.77,18.78,18.76,18.78,32000.0,17.1293,17.1384,17.1202,17.1384,32000.0
2014-08-14 11:10:00,18.79,18.81,18.78,18.79,25200.0,17.1475,17.1658,17.1384,17.1475,25200.0
2014-08-14 11:15:00,18.8,18.82,18.78,18.81,43600.0,17.1567,17.1749,17.1384,17.1658,43600.0
2014-08-14 11:20:00,18.81,18.83,18.8,18.82,27600.0,17.1658,17.184,17.1567,17.1749,27600.0
2014-08-14 11:25:00,18.82,18.82,18.79,18.8,33200.0,17.1749,17.1749,17.1475,17.1567,33200.0
2014-08-14 11:30:00,18.8,18.81,18.78,18.79,30400.0,17.1567,17.1658,17.1384,17.1475,30400.0
2014-08-14 11:35:00,18.78,18.78,18.76,18.76,14400.0,17.1384,17.1384,17.1202,17.1202,14400.0
2014-08-14 11:40:00,18.77,18.78,18.77,18.78,3200.0,17.1293,17.1384,17.1293,17.1384,3200.0
2014-08-14 11:45:00,18.79,18.8,18.78,18.8,4800.0,17.1475,17.1567,17.1384,17.1567,4800.0
2014-08-14 11:50:00,18.78,18.79,18.78,18.78,7200.0,17.1384,17.1475,17.1384,17.1384,7200.0
2014-08-14 11:55:00,18.78,18.82,18.78,18.82,7600.0,17.1384,17.1749,17.1384,17.1749,7600.0
2014-08-14 12:00:00,18.81,18.82,18.81,18.81,11600.0,17.1658,17.1749,17.1658,17.1658,11600.0
2014-08-14 12:05:00,18.81,18.82,18.81,18.81,8000.0,17.1658,17.1749,17.1658,17.1658,8000.0
2014-08-14 12:10:00,18.81,18.81,18.81,18.81,12800.0,17.1658,17.1658,17.1658,17.1658,12800.0
2014-08-14 12:15:00,18.82,18.82,18.8,18.8,5200.0,17.1749,17.1749,17.1567,17.1567,5200.0
2014-08-14 12:20:00,18.8,18.8,18.8,18.8,5600.0,17.1567,17.1567,17.1567,17.1567,5600.0
2014-08-14 12:25:00,18.8,18.81,18.78,18.8,19200.0,17.1567,17.1658,17.1384,17.1567,19200.0
2014-08-14 12:30:00,18.81,18.81,18.8,18.8,10000.0,17.1658,17.1658,17.1567,17.1567,10000.0
2014-08-14 12:35:00,18.8,18.81,18.8,18.8,17200.0,17.1567,17.1658,17.1567,17.1567,17200.0
2014-08-14 12:40:00,18.82,18.82,18.81,18.81,6000.0,17.1749,17.1749,17.1658,17.1658,6000.0
2014-08-14 12:45:00,18.81,18.81,18.8,18.81,7600.0,17.1658,17.1658,17.1567,17.1658,7600.0
2014-08-14 12:50:00,18.81,18.83,18.81,18.83,24800.0,17.1658,17.184,17.1658,17.184,24800.0
2014-08-14 12:55:00,18.82,18.83,18.81,18.81,9200.0,17.1749,17.184,17.1658,17.1658,9200.0
2014-08-14 13:00:00,18.81,18.82,18.81,18.82,8400.0,17.1658,17.1749,17.1658,17.1749,8400.0
2014-08-14 13:05:00,18.82,18.82,18.79,18.8,16800.0,17.1749,17.1749,17.1475,17.1567,16800.0
2014-08-14 13:10:00,18.81,18.85,18.81,18.85,15600.0,17.1658,17.2023,17.1658,17.2023,15600.0
2014-08-14 13:15:00,18.85,18.87,18.85,18.87,23200.0,17.2023,17.2205,17.2023,17.2205,23200.0
2014-08-14 13:20:00,18.86,18.88,18.86,18.86,28400.0,17.2114,17.2297,17.2114,17.2114,28400.0
2014-08-14 13:25:00,18.85,18.86,18.85,18.85,14400.0,17.2023,17.2114,17.2023,17.2023,14400.0
2014-08-14 13:30:00,18.85,18.85,18.83,18.83,34400.0,17.2023,17.2023,17.184,17.184,34400.0
2014-08-14 13:35:00,18.83,18.83,18.82,18.82,36800.0,17.184,17.184,17.1749,17.1749,36800.0
2014-08-14 13:40:00,18.82,18.83,18.81,18.81,16400.0,17.1749,17.184,17.1658,17.1658,16400.0
2014-08-14 13:45:00,18.81,18.81,18.8,18.81,6000.0,17.1658,17.1658,17.1567,17.1658,6000.0
2014-08-14 13:50:00,18.8,18.81,18.8,18.81,19600.0,17.1567,17.1658,17.1567,17.1658,19600.0
2014-08-14 13:55:00,18.8,18.81,18.8,18.81,8000.0,17.1567,17.1658,17.1567,17.1658,8000.0
2014-08-14 14:00:00,18.81,18.82,18.81,18.81,10400.0,17.1658,17.1749,17.1658,17.1658,10400.0
2014-08-14 14:05:00,18.8,18.82,18.8,18.82,4800.0,17.1567,17.1749,17.1567,17.1749,4800.0
2014-08-14 14:10:00,18.82,18.82,18.81,18.81,13600.0,17.1749,17.1749,17.1658,17.1658,13600.0
2014-08-14 14:15:00,18.81,18.81,18.79,18.8,20800.0,17.1658,17.1658,17.1475,17.1567,20800.0
2014-08-14 14:20:00,18.8,18.81,18.79,18.81,9200.0,17.1567,17.1658,17.1475,17.1658,9200.0
2014-08-14 14:25:00,18.81,18.82,18.81,18.82,4000.0,17.1658,17.1749,17.1658,17.1749,4000.0
2014-08-14 14:30:00,18.83,18.83,18.82,18.82,30000.0,17.184,17.184,17.1749,17.1749,30000.0
2014-08-14 14:35:00,18.84,18.84,18.83,18.83,3600.0,17.1932,17.1932,17.184,17.184,3600.0
2014-08-14 14:40:00,18.84,18.84,18.83,18.83,19200.0,17.1932,17.1932,17.184,17.184,19200.0
2014-08-14 14:45:00,18.84,18.84,18.82,18.82,14400.0,17.1932,17.1932,17.1749,17.1749,14400.0
2014-08-14 14:50:00,18.83,18.83,18.83,18.83,33600.0,17.184,17.184,17.184,17.184,33600.0
2014-08-14 14:55:00,18.83,18.83,18.83,18.83,1600.0,17.184,17.184,17.184,17.184,1600.0
2014-08-14 15:00:00,18.84,18.84,18.83,18.84,5600.0,17.1932,17.1932,17.184,17.1932,5600.0
2014-08-14 15:05:00,18.84,18.86,18.84,18.86,10400.0,17.1932,17.2114,17.1932,17.2114,10400.0
2014-08-14 15:10:00,18.85,18.85,18.84,18.85,14000.0,17.2023,17.2023,17.1932,17.2023,14000.0
2014-08-14 15:15:00,18.85,18.85,18.84,18.84,9600.0,17.2023,17.2023,17.1932,17.1932,9600.0
2014-08-14 15:20:00,18.85,18.85,18.84,18.85,22000.0,17.2023,17.2023,17.1932,17.2023,22000.0
2014-08-14 15:25:00,18.85,18.85,18.85,18.85,6400.0,17.2023,17.2023,17.2023,17.2023,6400.0
2014-08-14 15:30:00,18.85,18.87,18.85,18.86,233200.0,17.2023,17.2205,17.2023,17.2114,233200.0
2014-08-14 15:35:00,18.86,18.86,18.84,18.85,157600.0,17.2114,17.2114,17.1932,17.2023,157600.0
2014-08-14 15:40:00,18.84,18.85,18.84,18.84,24400.0,17.1932,17.2023,17.1932,17.1932,24400.0
2014-08-14 15:45:00,18.84,18.85,18.84,18.84,32400.0,17.1932,17.2023,17.1932,17.1932,32400.0
2014-08-14 15:50:00,18.85,18.86,18.84,18.85,54000.0,17.2023,17.2114,17.1932,17.2023,54000.0
2014-08-14 15:55:00,18.85,18.89,18.85,18.88,340800.0,17.2023,17.2388,17.2023,17.2297,340800.0
2014-08-15 09:30:00,19.1,19.11,19.07,19.08,141600.0,17.4304,17.4396,17.4031,17.4122,141600.0
2014-08-15 09:35:00,19.07,19.09,19.05,19.05,88000.0,17.4031,17.4213,17.3848,17.3848,88000.0
2014-08-15 09:40:00,19.04,19.07,19.02,19.02,70400.0,17.3757,17.4031,17.3574,17.3574,70400.0
2014-08-15 09:45:00,19.03,19.05,19.03,19.04,76800.0,17.3666,17.3848,17.3666,17.3757,76800.0
2014-08-15 09:50:00,19.05,19.09,19.03,19.09,27600.0,17.3848,17.4213,17.3666,17.4213,27600.0
2014-08-15 09:55:00,19.08,19.08,19.06,19.08,28400.0,17.4122,17.4122,17.3939,17.4122,28400.0
2014-08-15 10:00:00,19.08,19.13,19.08,19.1,72000.0,17.4122,17.4578,17.4122,17.4304,72000.0
2014-08-15 10:05:00,19.11,19.13,19.1,19.11,40800.0,17.4396,17.4578,17.4304,17.4396,40800.0
2014-08-15 10:10:00,19.11,19.12,19.1,19.1,26800.0,17.4396,17.4487,17.4304,17.4304,26800.0
2014-08-15 10:15:00,19.09,19.11,19.07,19.1,37200.0,17.4213,17.4396,17.4031,17.4304,37200.0
2014-08-15 10:20:00,19.11,19.11,19.08,19.1,18400.0,17.4396,17.4396,17.4122,17.4304,18400.0
2014-08-15 10:25:00,19.11,19.12,19.1,19.11,74800.0,17.4396,17.4487,17.4304,17.4396,74800.0
2014-08-15 10:30:00,19.13,19.15,19.11,19.14,65600.0,17.4578,17.4761,17.4396,17.4669,65600.0
2014-08-15 10:35:00,19.12,19.14,19.12,19.13,48400.0,17.4487,17.4669,17.4487,17.4578,48400.0
2014-08-15 10:40:00,19.13,19.13,18.94,18.96,206800.0,17.4578,17.4578,17.2844,17.3027,206800.0
2014-08-15 10:45:00,18.95,18.98,18.88,18.94,233600.0,17.2936,17.3209,17.2297,17.2844,233600.0
2014-08-15 10:50:00,18.91,18.93,18.74,18.78,321200.0,17.2571,17.2753,17.1019,17.1384,321200.0
2014-08-15 10:55:00,18.77,18.79,18.6,18.78,514400.0,17.1293,17.1475,16.9741,17.1384,514400.0
2014-08-15 11:00:00,18.78,18.81,18.73,18.75,217200.0,17.1384,17.1658,17.0928,17.111,217200.0
2014-08-15 11:05:00,18.74,18.79,18.69,18.78,480400.0,17.1019,17.1475,17.0563,17.1384,480400.0
2014-08-15 11:10:00,18.78,18.88,18.77,18.84,171600.0,17.1384,17.2297,17.1293,17.1932,171600.0
2014-08-15 11:15:00,18.84,18.87,18.79,18.8,45600.0,17.1932,17.2205,17.1475,17.1567,45600.0
2014-08-15 11:20:00,18.8,18.8,18.72,18.73,134800.0,17.1567,17.1567,17.0837,17.0928,134800.0
2014-08-15 11:25:00,18.73,18.75,18.68,18.69,131600.0,17.0928,17.111,17.0472,17.0563,131600.0
2014-08-15 11:30:00,18.7,18.73,18.66,18.68,93600.0,17.0654,17.0928,17.0289,17.0472,93600.0
2014-08-15 11:35:00,18.68,18.75,18.68,18.75,38800.0,17.0472,17.111,17.0472,17.111,38800.0
2014-08-15 11:40:00,18.77,18.77,18.73,18.77,138400.0,17.1293,17.1293,17.0928,17.1293,138400.0
2014-08-15 11:45:00,18.77,18.77,18.69,18.71,82400.0,17.1293,17.1293,17.0563,17.0745,82400.0
2014-08-15 11:50:00,18.7,18.7,18.52,18.52,149200.0,17.0654,17.0654,16.9011,16.9011,149200.0
2014-08-15 11:55:00,18.52,18.59,18.48,18.58,166800.0,16.9011,16.965,16.8646,16.9559,166800.0
2014-08-15 12:00:00,18.57,18.6,18.52,18.6,73600.0,16.9468,16.9741,16.9011,16.9741,73600.0
2014-08-15 12:05:00,18.6,18.67,18.6,18.65,91600.0,16.9741,17.038,16.9741,17.0198,91600.0
2014-08-15 12:10:00,18.64,18.66,18.61,18.61,54000.0,17.0107,17.0289,16.9833,16.9833,54000.0
2014-08-15 12:15:00,18.6,18.63,18.57,18.61,102000.0,16.9741,17.0015,16.9468,16.9833,102000.0
2014-08-15 12:20:00,18.6,18.64,18.56,18.64,95600.0,16.9741,17.0107,16.9376,17.0107,95600.0
2014-08-15 12:25:00,18.64,18.74,18.64,18.72,106800.0,17.0107,17.1019,17.0107,17.0837,106800.0
2014-08-15 12:30:00,18.72,18.73,18.65,18.67,68000.0,17.0837,17.0928,17.0198,17.038,68000.0
2014-08-15 12:35:00,18.65,18.74,18.65,18.73,28000.0,17.0198,17.1019,17.0198,17.0928,28000.0
2014-08-15 12:40:00,18.73,18.78,18.73,18.77,44800.0,17.0928,17.1384,17.0928,17.1293,44800.0
2014-08-15 12:45:00,18.78,18.78,18.71,18.73,47200.0,17.1384,17.1384,17.0745,17.0928,47200.0
2014-08-15 12:50:00,18.7,18.73,18.68,18.73,19200.0,17.0654,17.0928,17.0472,17.0928,19200.0
2014-08-15 12:55:00,18.72,18.74,18.7,18.7,36800.0,17.0837,17.1019,17.0654,17.0654,36800.0
2014-08-15 13:00:00,18.69,18.69,18.63,18.64,69200.0,17.0563,17.0563,17.0015,17.0107,69200.0
2014-08-15 13:05:00,18.65,18.73,18.65,18.72,33600.0,17.0198,17.0928,17.0198,17.0837,33600.0
2014-08-15 13:10:00,18.73,18.75,18.72,18.73,13200.0,17.0928,17.111,17.0837,17.0928,13200.0
2014-08-15 13:15:00,18.73,18.73,18.72,18.72,19600.0,17.0928,17.0928,17.0837,17.0837,19600.0
2014-08-15 13:20:00,18.71,18.72,18.69,18.71,24000.0,17.0745,17.0837,17.0563,17.0745,24000.0
2014-08-15 13:25:00,18.71,18.72,18.7,18.72,3200.0,17.0745,17.0837,17.0654,17.0837,3200.0
2014-08-15 13:30:00,18.71,18.71,18.68,18.68,26400.0,17.0745,17.0745,17.0472,17.0472,26400.0
2014-08-15 13:35:00,18.68,18.69,18.66,18.67,26400.0,17.0472,17.0563,17.0289,17.038,26400.0
2014-08-15 13:40:00,18.68,18.72,18.68,18.7,18000.0,17.0472,17.0837,17.0472,17.0654,18000.0
2014-08-15 13:45:00,18.7,18.71,18.68,18.68,51200.0,17.0654,17.0745,17.0472,17.0472,51200.0
2014-08-15 13:50:00,18.67,18.7,18.62,18.65,89600.0,17.038,17.0654,16.9924,17.0198,89600.0
2014-08-15 13:55:00,18.64,18.65,18.61,18.65,40000.0,17.0107,17.0198,16.9833,17.0198,40000.0
2014-08-15 14:00:00,18.65,18.67,18.64,18.66,14400.0,17.0198,17.038,17.0107,17.0289,14400.0
2014-08-15 14:05:00,18.66,18.69,18.66,18.68,15200.0,17.0289,17.0563,17.0289,17.0472,15200.0
2014-08-15 14:10:00,18.67,18.7,18.67,18.7,41200.0,17.038,17.0654,17.038,17.0654,41200.0
2014-08-15 14:15:00,18.69,18.71,18.68,18.7,18000.0,17.0563,17.0745,17.0472,17.0654,18000.0
2014-08-15 14:20:00,18.69,18.78,18.69,18.78,42000.0,17.0563,17.1384,17.0563,17.1384,42000.0
2014-08-15 14:25:00,18.78,18.84,18.78,18.84,140800.0,17.1384,17.1932,17.1384,17.1932,140800.0
2014-08-15 14:30:00,18.84,18.86,18.82,18.82,80000.0,17.1932,17.2114,17.1749,17.1749,80000.0
2014-08-15 14:35:00,18.81,18.83,18.81,18.82,43200.0,17.1658,17.184,17.1658,17.1749,43200.0
2014-08-15 14:40:00,18.82,18.89,18.82,18.87,142400.0,17.1749,17.2388,17.1749,17.2205,142400.0
2014-08-15 14:45:00,18.87,18.87,18.86,18.87,17600.0,17.2205,17.2205,17.2114,17.2205,17600.0
2014-08-15 14:50:00,18.86,18.86,18.83,18.83,18400.0,17.2114,17.2114,17.184,17.184,18400.0
2014-08-15 14:55:00,18.83,18.84,18.82,18.83,61200.0,17.184,17.1932,17.1749,17.184,61200.0
2014-08-15 15:00:00,18.82,18.83,18.79,18.8,28400.0,17.1749,17.184,17.1475,17.1567,28400.0
2014-08-15 15:05:00,18.79,18.84,18.78,18.83,26000.0,17.1475,17.1932,17.1384,17.184,26000.0
2014-08-15 15:10:00,18.82,18.82,18.81,18.82,2400.0,17.1749,17.1749,17.1658,17.1749,2400.0
2014-08-15 15:15:00,18.82,18.83,18.8,18.81,25600.0,17.1749,17.184,17.1567,17.1658,25600.0
2014-08-15 15:20:00,18.81,18.81,18.78,18.78,16800.0,17.1658,17.1658,17.1384,17.1384,16800.0
2014-08-15 15:25:00,18.79,18.81,18.79,18.79,17200.0,17.1475,17.1658,17.1475,17.1475,17200.0
2014-08-15 15:30:00,18.8,18.84,18.8,18.84,48000.0,17.1567,17.1932,17.1567,17.1932,48000.0
2014-08-15 15:35:00,18.84,18.87,18.83,18.83,49600.0,17.1932,17.2205,17.184,17.184,49600.0
2014-08-15 15:40:00,18.83,18.85,18.83,18.85,42000.0,17.184,17.2023,17.184,17.2023,42000.0
2014-08-15 15:45:00,18.85,18.86,18.83,18.84,79200.0,17.2023,17.2114,17.184,17.1932,79200.0
2014-08-15 15:50:00,18.85,18.92,18.85,18.91,197600.0,17.2023,17.2662,17.2023,17.2571,197600.0
2014-08-15 15:55:00,18.91,18.91,18.87,18.89,253600.0,17.2571,17.2571,17.2205,17.2388,253600.0
2014-08-18 09:30:00,19.2,19.22,19.18,19.21,181600.0,17.5217,17.54,17.5034,17.5308,181600.0
2014-08-18 09:35:00,19.2,19.22,19.18,19.19,117600.0,17.5217,17.54,17.5034,17.5126,117600.0
2014-08-18 09:40:00,19.18,19.18,19.16,19.17,71600.0,17.5034,17.5034,17.4852,17.4943,71600.0
2014-08-18 09:45:00,19.18,19.21,19.17,19.18,152400.0,17.5034,17.5308,17.4943,17.5034,152400.0
2014-08-18 09:50:00,19.18,19.25,19.18,19.25,135200.0,17.5034,17.5673,17.5034,17.5673,135200.0
2014-08-18 09:55:00,19.24,19.28,19.24,19.28,96000.0,17.5582,17.5947,17.5582,17.5947,96000.0
2014-08-18 10:00:00,19.28,19.31,19.27,19.27,150800.0,17.5947,17.6221,17.5856,17.5856,150800.0
2014-08-18 10:05:00,19.28,19.28,19.25,19.27,63200.0,17.5947,17.5947,17.5673,17.5856,63200.0
2014-08-18 10:10:00,19.27,19.28,19.26,19.27,41600.0,17.5856,17.5947,17.5765,17.5856,41600.0
2014-08-18 10:15:00,19.29,19.31,19.28,19.28,62000.0,17.6038,17.6221,17.5947,17.5947,62000.0
2014-08-18 10:20:00,19.28,19.29,19.28,19.28,24800.0,17.5947,17.6038,17.5947,17.5947,24800.0
2014-08-18 10:25:00,19.29,19.31,19.27,19.27,18000.0,17.6038,17.6221,17.5856,17.5856,18000.0
2014-08-18 10:30:00,19.28,19.28,19.27,19.28,21600.0,17.5947,17.5947,17.5856,17.5947,21600.0
2014-08-18 10:35:00,19.28,19.33,19.28,19.33,41200.0,17.5947,17.6403,17.5947,17.6403,41200.0
2014-08-18 10:40:00,19.34,19.34,19.32,19.33,42800.0,17.6495,17.6495,17.6312,17.6403,42800.0
2014-08-18 10:45:00,19.34,19.35,19.32,19.33,15600.0,17.6495,17.6586,17.6312,17.6403,15600.0
2014-08-18 10:50:00,19.33,19.34,19.32,19.34,21600.0,17.6403,17.6495,17.6312,17.6495,21600.0
2014-08-18 10:55:00,19.34,19.36,19.34,19.35,50400.0,17.6495,17.6677,17.6495,17.6586,50400.0
2014-08-18 11:00:00,19.35,19.35,19.32,19.32,24800.0,17.6586,17.6586,17.6312,17.6312,24800.0
2014-08-18 11:05:00,19.31,19.32,19.31,19.32,12400.0,17.6221,17.6312,17.6221,17.6312,12400.0
2014-08-18 11:10:00,19.31,19.33,19.31,19.33,38400.0,17.6221,17.6403,17.6221,17.6403,38400.0
2014-08-18 11:15:00,19.34,19.34,19.32,19.33,2800.0,17.6495,17.6495,17.6312,17.6403,2800.0
2014-08-18 11:20:00,19.32,19.34,19.32,19.33,29600.0,17.6312,17.6495,17.6312,17.6403,29600.0
2014-08-18 11:25:00,19.33,19.35,19.33,19.34,13200.0,17.6403,17.6586,17.6403,17.6495,13200.0
2014-08-18 11:30:00,19.35,19.36,19.32,19.32,41600.0,17.6586,17.6677,17.6312,17.6312,41600.0
2014-08-18 11:35:00,19.32,19.34,19.32,19.34,28400.0,17.6312,17.6495,17.6312,17.6495,28400.0
2014-08-18 11:40:00,19.34,19.34,19.33,19.33,38000.0,17.6495,17.6495,17.6403,17.6403,38000.0
2014-08-18 11:45:00,19.33,19.34,19.32,19.33,17200.0,17.6403,17.6495,17.6312,17.6403,17200.0
2014-08-18 11:50:00,19.33,19.35,19.33,19.34,49600.0,17.6403,17.6586,17.6403,17.6495,49600.0
2014-08-18 11:55:00,19.34,19.34,19.33,19.34,18000.0,17.6495,17.6495,17.6403,17.6495,18000.0
2014-08-18 12:00:00,19.34,19.36,19.34,19.35,24400.0,17.6495,17.6677,17.6495,17.6586,24400.0
2014-08-18 12:05:00,19.36,19.37,19.36,19.36,20800.0,17.6677,17.6768,17.6677,17.6677,20800.0
2014-08-18 12:10:00,19.37,19.37,19.36,19.36,2400.0,17.6768,17.6768,17.6677,17.6677,2400.0
2014-08-18 12:15:00,19.37,19.37,19.36,19.37,46000.0,17.6768,17.6768,17.6677,17.6768,46000.0
2014-08-18 12:20:00,19.37,19.37,19.36,19.37,10000.0,17.6768,17.6768,17.6677,17.6768,10000.0
2014-08-18 12:25:00,19.36,19.38,19.36,19.36,20000.0,17.6677,17.686,17.6677,17.6677,20000.0
2014-08-18 12:30:00,19.35,19.36,19.34,19.35,52000.0,17.6586,17.6677,17.6495,17.6586,52000.0
2014-08-18 12:35:00,19.36,19.38,19.36,19.36,55200.0,17.6677,17.686,17.6677,17.6677,55200.0
2014-08-18 12:40:00,19.37,19.37,19.36,19.36,20800.0,17.6768,17.6768,17.6677,17.6677,20800.0
2014-08-18 12:45:00,19.36,19.36,19.35,19.35,15600.0,17.6677,17.6677,17.6586,17.6586,15600.0
2014-08-18 12:50:00,19.34,19.36,19.34,19.36,29200.0,17.6495,17.6677,17.6495,17.6677,29200.0
2014-08-18 12:55:00,19.36,19.36,19.35,19.35,800.0,17.6677,17.6677,17.6586,17.6586,800.0
2014-08-18 13:00:00,19.33,19.33,19.32,19.32,39200.0,17.6403,17.6403,17.6312,17.6312,39200.0
2014-08-18 13:05:00,19.32,19.33,19.31,19.33,89200.0,17.6312,17.6403,17.6221,17.6403,89200.0
2014-08-18 13:10:00,19.33,19.34,19.33,19.33,16000.0,17.6403,17.6495,17.6403,17.6403,16000.0
2014-08-18 13:15:00,19.33,19.33,19.32,19.33,17200.0,17.6403,17.6403,17.6312,17.6403,17200.0
2014-08-18 13:20:00,19.32,19.33,19.32,19.32,12800.0,17.6312,17.6403,17.6312,17.6312,12800.0
2014-08-18 13:25:00,19.32,19.33,19.32,19.33,11200.0,17.6312,17.6403,17.6312,17.6403,11200.0
2014-08-18 13:30:00,19.33,19.34,19.33,19.34,11600.0,17.6403,17.6495,17.6403,17.6495,11600.0
2014-08-18 13:35:00,19.34,19.34,19.33,19.33,4400.0,17.6495,17.6495,17.6403,17.6403,4400.0
2014-08-18 13:40:00,19.34,19.35,19.33,19.33,22000.0,17.6495,17.6586,17.6403,17.6403,22000.0
2014-08-18 13:45:00,19.33,19.35,19.33,19.34,6800.0,17.6403,17.6586,17.6403,17.6495,6800.0
2014-08-18 13:50:00,19.35,19.35,19.33,19.34,16000.0,17.6586,17.6586,17.6403,17.6495,16000.0
2014-08-18 13:55:00,19.33,19.33,19.32,19.33,10000.0,17.6403,17.6403,17.6312,17.6403,10000.0
2014-08-18 14:00:00,19.33,19.33,19.32,19.33,14400.0,17.6403,17.6403,17.6312,17.6403,14400.0
2014-08-18 14:05:00,19.33,19.33,19.32,19.32,11200.0,17.6403,17.6403,17.6312,17.6312,11200.0
2014-08-18 14:10:00,19.32,19.33,19.32,19.33,8000.0,17.6312,17.6403,17.6312,17.6403,8000.0
2014-08-18 14:15:00,19.32,19.32,19.31,19.31,21600.0,17.6312,17.6312,17.6221,17.6221,21600.0
2014-08-18 14:20:00,19.3,19.32,19.3,19.31,10000.0,17.613,17.6312,17.613,17.6221,10000.0
2014-08-18 14:25:00,19.32,19.33,19.31,19.32,98400.0,17.6312,17.6403,17.6221,17.6312,98400.0
2014-08-18 14:30:00,19.32,19.32,19.32,19.32,4000.0,17.6312,17.6312,17.6312,17.6312,4000.0
2014-08-18 14:35:00,19.3,19.31,19.29,19.29,16000.0,17.613,17.6221,17.6038,17.6038,16000.0
2014-08-18 14:40:00,19.3,19.32,19.29,19.32,125200.0,17.613,17.6312,17.6038,17.6312,125200.0
2014-08-18 14:45:00,19.31,19.31,19.3,19.3,5200.0,17.6221,17.6221,17.613,17.613,5200.0
2014-08-18 14:50:00,19.3,19.3,19.29,19.3,8400.0,17.613,17.613,17.6038,17.613,8400.0
2014-08-18 14:55:00,19.3,19.31,19.3,19.31,13200.0,17.613,17.6221,17.613,17.6221,13200.0
2014-08-18 15:00:00,19.31,19.33,19.31,19.31,36800.0,17.6221,17.6403,17.6221,17.6221,36800.0
2014-08-18 15:05:00,19.31,19.32,19.31,19.32,13600.0,17.6221,17.6312,17.6221,17.6312,13600.0
2014-08-18 15:10:00,19.33,19.33,19.32,19.32,12400.0,17.6403,17.6403,17.6312,17.6312,12400.0
2014-08-18 15:15:00,19.32,19.32,19.31,19.32,30000.0,17.6312,17.6312,17.6221,17.6312,30000.0
2014-08-18 15:20:00,19.32,19.32,19.3,19.31,11600.0,17.6312,17.6312,17.613,17.6221,11600.0
2014-08-18 15:25:00,19.29,19.3,19.29,19.29,15200.0,17.6038,17.613,17.6038,17.6038,15200.0
2014-08-18 15:30:00,19.29,19.3,19.29,19.29,26800.0,17.6038,17.613,17.6038,17.6038,26800.0
2014-08-18 15:35:00,19.29,19.3,19.29,19.29,35600.0,17.6038,17.613,17.6038,17.6038,35600.0
2014-08-18 15:40:00,19.3,19.31,19.3,19.31,36000.0,17.613,17.6221,17.613,17.6221,36000.0
2014-08-18 15:45:00,19.31,19.33,19.31,19.33,91200.0,17.6221,17.6403,17.6221,17.6403,91200.0
2014-08-18 15:50:00,19.33,19.34,19.32,19.33,104400.0,17.6403,17.6495,17.6312,17.6403,104400.0
2014-08-18 15:55:00,19.33,19.35,19.33,19.35,302400.0,17.6403,17.6586,17.6403,17.6586,302400.0
2014-08-19 09:30:00,19.47,19.52,19.45,19.49,480000.0,17.7681,17.8137,17.7498,17.7864,480000.0
2014-08-19 09:35:00,19.5,19.52,19.47,19.47,175600.0,17.7955,17.8137,17.7681,17.7681,175600.0
2014-08-19 09:40:00,19.49,19.5,19.46,19.47,58000.0,17.7864,17.7955,17.759,17.7681,58000.0
2014-08-19 09:45:00,19.46,19.48,19.43,19.48,104400.0,17.759,17.7772,17.7316,17.7772,104400.0
2014-08-19 09:50:00,19.48,19.52,19.48,19.5,66000.0,17.7772,17.8137,17.7772,17.7955,66000.0
2014-08-19 09:55:00,19.5,19.55,19.5,19.55,114400.0,17.7955,17.8411,17.7955,17.8411,114400.0
2014-08-19 10:00:00,19.54,19.55,19.53,19.53,36000.0,17.832,17.8411,17.8229,17.8229,36000.0
2014-08-19 10:05:00,19.53,19.54,19.5,19.53,27600.0,17.8229,17.832,17.7955,17.8229,27600.0
2014-08-19 10:10:00,19.54,19.57,19.54,19.56,87600.0,17.832,17.8594,17.832,17.8502,87600.0
2014-08-19 10:15:00,19.56,19.56,19.53,19.54,19600.0,17.8502,17.8502,17.8229,17.832,19600.0
2014-08-19 10:20:00,19.55,19.56,19.54,19.56,22400.0,17.8411,17.8502,17.832,17.8502,22400.0
2014-08-19 10:25:00,19.56,19.56,19.53,19.54,44000.0,17.8502,17.8502,17.8229,17.832,44000.0
2014-08-19 10:30:00,19.54,19.55,19.51,19.51,48800.0,17.832,17.8411,17.8046,17.8046,48800.0
2014-08-19 10:35:00,19.5,19.57,19.5,19.57,52400.0,17.7955,17.8594,17.7955,17.8594,52400.0
2014-08-19 10:40:00,19.56,19.56,19.54,19.55,30400.0,17.8502,17.8502,17.832,17.8411,30400.0
2014-08-19 10:45:00,19.55,19.58,19.55,19.57,27600.0,17.8411,17.8685,17.8411,17.8594,27600.0
2014-08-19 10:50:00,19.57,19.6,19.57,19.59,30000.0,17.8594,17.8867,17.8594,17.8776,30000.0
2014-08-19 10:55:00,19.59,19.61,19.59,19.59,56400.0,17.8776,17.8959,17.8776,17.8776,56400.0
2014-08-19 11:00:00,19.59,19.59,19.59,19.59,14800.0,17.8776,17.8776,17.8776,17.8776,14800.0
2014-08-19 11:05:00,19.59,19.59,19.58,19.58,36800.0,17.8776,17.8776,17.8685,17.8685,36800.0
2014-08-19 11:10:00,19.58,19.59,19.58,19.59,20400.0,17.8685,17.8776,17.8685,17.8776,20400.0
2014-08-19 11:15:00,19.59,19.6,19.58,19.59,29200.0,17.8776,17.8867,17.8685,17.8776,29200.0
2014-08-19 11:20:00,19.59,19.6,19.59,19.59,6800.0,17.8776,17.8867,17.8776,17.8776,6800.0
2014-08-19 11:25:00,19.6,19.61,19.59,19.6,39600.0,17.8867,17.8959,17.8776,17.8867,39600.0
2014-08-19 11:30:00,19.6,19.6,19.57,19.58,29200.0,17.8867,17.8867,17.8594,17.8685,29200.0
2014-08-19 11:35:00,19.59,19.59,19.58,19.59,11600.0,17.8776,17.8776,17.8685,17.8776,11600.0
2014-08-19 11:40:00,19.57,19.58,19.56,19.58,6400.0,17.8594,17.8685,17.8502,17.8685,6400.0
2014-08-19 11:45:00,19.58,19.58,19.57,19.58,9600.0,17.8685,17.8685,17.8594,17.8685,9600.0
2014-08-19 11:50:00,19.58,19.58,19.57,19.58,25200.0,17.8685,17.8685,17.8594,17.8685,25200.0
2014-08-19 11:55:00,19.59,19.6,19.59,19.59,26000.0,17.8776,17.8867,17.8776,17.8776,26000.0
2014-08-19 12:00:00,19.59,19.6,19.59,19.59,25600.0,17.8776,17.8867,17.8776,17.8776,25600.0
2014-08-19 12:05:00,19.59,19.59,19.59,19.59,39200.0,17.8776,17.8776,17.8776,17.8776,39200.0
2014-08-19 12:10:00,19.59,19.6,19.58,19.6,10400.0,17.8776,17.8867,17.8685,17.8867,10400.0
2014-08-19 12:15:00,19.6,19.61,19.59,19.59,16400.0,17.8867,17.8959,17.8776,17.8776,16400.0
2014-08-19 12:20:00,19.6,19.61,19.6,19.6,22000.0,17.8867,17.8959,17.8867,17.8867,22000.0
2014-08-19 12:25:00,19.61,19.64,19.61,19.63,110800.0,17.8959,17.9232,17.8959,17.9141,110800.0
2014-08-19 12:30:00,19.64,19.64,19.62,19.63,20800.0,17.9232,17.9232,17.905,17.9141,20800.0
2014-08-19 12:35:00,19.63,19.63,19.62,19.63,18000.0,17.9141,17.9141,17.905,17.9141,18000.0
2014-08-19 12:40:00,19.63,19.63,19.62,19.63,13200.0,17.9141,17.9141,17.905,17.9141,13200.0
2014-08-19 12:45:00,19.63,19.63,19.63,19.63,2000.0,17.9141,17.9141,17.9141,17.9141,2000.0
2014-08-19 12:50:00,19.63,19.63,19.61,19.61,53600.0,17.9141,17.9141,17.8959,17.8959,53600.0
2014-08-19 12:55:00,19.62,19.62,19.61,19.62,44400.0,17.905,17.905,17.8959,17.905,44400.0
2014-08-19 13:00:00,19.62,19.63,19.62,19.63,41600.0,17.905,17.9141,17.905,17.9141,41600.0
2014-08-19 13:05:00,19.63,19.64,19.63,19.64,41200.0,17.9141,17.9232,17.9141,17.9232,41200.0
2014-08-19 13:10:00,19.63,19.63,19.61,19.62,19200.0,17.9141,17.9141,17.8959,17.905,19200.0
2014-08-19 13:15:00,19.63,19.63,19.62,19.62,13200.0,17.9141,17.9141,17.905,17.905,13200.0
2014-08-19 13:20:00,19.62,19.62,19.62,19.62,5600.0,17.905,17.905,17.905,17.905,5600.0
2014-08-19 13:25:00,19.63,19.64,19.62,19.62,6800.0,17.9141,17.9232,17.905,17.905,6800.0
2014-08-19 13:30:00,19.62,19.64,19.62,19.62,43600.0,17.905,17.9232,17.905,17.905,43600.0
2014-08-19 13:35:00,19.63,19.63,19.62,19.62,38400.0,17.9141,17.9141,17.905,17.905,38400.0
2014-08-19 13:40:00,19.62,19.63,19.61,19.63,28400.0,17.905,17.9141,17.8959,17.9141,28400.0
2014-08-19 13:45:00,19.63,19.63,19.62,19.62,16800.0,17.9141,17.9141,17.905,17.905,16800.0
2014-08-19 13:50:00,19.63,19.63,19.62,19.63,27200.0,17.9141,17.9141,17.905,17.9141,27200.0
2014-08-19 13:55:00,19.63,19.63,19.62,19.62,20400.0,17.9141,17.9141,17.905,17.905,20400.0
2014-08-19 14:00:00,19.62,19.64,19.62,19.64,70000.0,17.905,17.9232,17.905,17.9232,70000.0
2014-08-19 14:05:00,19.64,19.64,19.62,19.63,44000.0,17.9232,17.9232,17.905,17.9141,44000.0
2014-08-19 14:10:00,19.63,19.65,19.62,19.64,34800.0,17.9141,17.9324,17.905,17.9232,34800.0
2014-08-19 14:15:00,19.63,19.64,19.63,19.64,11200.0,17.9141,17.9232,17.9141,17.9232,11200.0
2014-08-19 14:20:00,19.64,19.66,19.64,19.66,15200.0,17.9232,17.9415,17.9232,17.9415,15200.0
2014-08-19 14:25:00,19.66,19.69,19.66,19.68,32400.0,17.9415,17.9689,17.9415,17.9597,32400.0
2014-08-19 14:30:00,19.68,19.68,19.67,19.67,43600.0,17.9597,17.9597,17.9506,17.9506,43600.0
2014-08-19 14:35:00,19.67,19.69,19.67,19.69,22000.0,17.9506,17.9689,17.9506,17.9689,22000.0
2014-08-19 14:40:00,19.68,19.69,19.68,19.68,8800.0,17.9597,17.9689,17.9597,17.9597,8800.0
2014-08-19 14:45:00,19.68,19.68,19.68,19.68,11600.0,17.9597,17.9597,17.9597,17.9597,11600.0
2014-08-19 14:50:00,19.68,19.68,19.67,19.67,22800.0,17.9597,17.9597,17.9506,17.9506,22800.0
2014-08-19 14:55:00,19.67,19.68,19.67,19.68,8000.0,17.9506,17.9597,17.9506,17.9597,8000.0
2014-08-19 15:00:00,19.68,19.69,19.67,19.69,12400.0,17.9597,17.9689,17.9506,17.9689,12400.0
2014-08-19 15:05:00,19.69,19.69,19.69,19.69,20800.0,17.9689,17.9689,17.9689,17.9689,20800.0
2014-08-19 15:10:00,19.69,19.7,19.68,19.68,11600.0,17.9689,17.978,17.9597,17.9597,11600.0
2014-08-19 15:15:00,19.69,19.69,19.68,19.68,18800.0,17.9689,17.9689,17.9597,17.9597,18800.0
2014-08-19 15:20:00,19.68,19.68,19.67,19.67,38000.0,17.9597,17.9597,17.9506,17.9506,38000.0
2014-08-19 15:25:00,19.68,19.68,19.67,19.67,12400.0,17.9597,17.9597,17.9506,17.9506,12400.0
2014-08-19 15:30:00,19.68,19.68,19.66,19.67,68400.0,17.9597,17.9597,17.9415,17.9506,68400.0
2014-08-19 15:35:00,19.67,19.67,19.66,19.66,9200.0,17.9506,17.9506,17.9415,17.9415,9200.0
2014-08-19 15:40:00,19.66,19.67,19.66,19.66,26800.0,17.9415,17.9506,17.9415,17.9415,26800.0
2014-08-19 15:45:00,19.66,19.66,19.66,19.66,47600.0,17.9415,17.9415,17.9415,17.9415,47600.0
2014-08-19 15:50:00,19.66,19.67,19.66,19.66,54000.0,17.9415,17.9506,17.9415,17.9415,54000.0
2014-08-19 15:55:00,19.66,19.66,19.65,19.65,266800.0,17.9415,17.9415,17.9324,17.9324,266800.0
2014-08-20 09:30:00,19.56,19.61,19.56,19.59,136000.0,17.8502,17.8959,17.8502,17.8776,136000.0
2014-08-20 09:35:00,19.6,19.62,19.57,19.62,15200.0,17.8867,17.905,17.8594,17.905,15200.0
2014-08-20 09:40:00,19.62,19.63,19.59,19.63,56000.0,17.905,17.9141,17.8776,17.9141,56000.0
2014-08-20 09:45:00,19.61,19.63,19.6,19.63,7600.0,17.8959,17.9141,17.8867,17.9141,7600.0
2014-08-20 09:50:00,19.63,19.66,19.63,19.65,19200.0,17.9141,17.9415,17.9141,17.9324,19200.0
2014-08-20 09:55:00,19.65,19.68,19.63,19.63,32400.0,17.9324,17.9597,17.9141,17.9141,32400.0
2014-08-20 10:00:00,19.64,19.64,19.63,19.63,11600.0,17.9232,17.9232,17.9141,17.9141,11600.0
2014-08-20 10:05:00,19.63,19.64,19.63,19.64,6800.0,17.9141,17.9232,17.9141,17.9232,6800.0
2014-08-20 10:10:00,19.64,19.65,19.63,19.64,16000.0,17.9232,17.9324,17.9141,17.9232,16000.0
2014-08-20 10:15:00,19.64,19.66,19.64,19.66,6400.0,17.9232,17.9415,17.9232,17.9415,6400.0
2014-08-20 10:20:00,19.66,19.68,19.66,19.68,4800.0,17.9415,17.9597,17.9415,17.9597,4800.0
2014-08-20 10:25:00,19.68,19.71,19.68,19.7,76400.0,17.9597,17.9871,17.9597,17.978,76400.0
2014-08-20 10:30:00,19.7,19.71,19.67,19.68,26400.0,17.978,17.9871,17.9506,17.9597,26400.0
2014-08-20 10:35:00,19.68,19.68,19.65,19.65,33600.0,17.9597,17.9597,17.9324,17.9324,33600.0
2014-08-20 10:40:00,19.65,19.67,19.65,19.65,35600.0,17.9324,17.9506,17.9324,17.9324,35600.0
2014-08-20 10:45:00,19.66,19.68,19.65,19.68,70000.0,17.9415,17.9597,17.9324,17.9597,70000.0
2014-08-20 10:50:00,19.68,19.72,19.67,19.71,50400.0,17.9597,17.9962,17.9506,17.9871,50400.0
2014-08-20 10:55:00,19.71,19.72,19.7,19.71,58400.0,17.9871,17.9962,17.978,17.9871,58400.0
2014-08-20 11:00:00,19.71,19.71,19.7,19.7,23200.0,17.9871,17.9871,17.978,17.978,23200.0
2014-08-20 11:05:00,19.71,19.72,19.71,19.71,16800.0,17.9871,17.9962,17.9871,17.9871,16800.0
2014-08-20 11:10:00,19.71,19.73,19.71,19.72,16800.0,17.9871,18.0054,17.9871,17.9962,16800.0
2014-08-20 11:15:00,19.73,19.73,19.7,19.7,27200.0,18.0054,18.0054,17.978,17.978,27200.0
2014-08-20 11:20:00,19.71,19.72,19.71,19.71,21600.0,17.9871,17.9962,17.9871,17.9871,21600.0
2014-08-20 11:25:00,19.72,19.73,19.71,19.71,5600.0,17.9962,18.0054,17.9871,17.9871,5600.0
2014-08-20 11:30:00,19.72,19.74,19.72,19.73,22400.0,17.9962,18.0145,17.9962,18.0054,22400.0
2014-08-20 11:35:00,19.73,19.75,19.73,19.74,24000.0,18.0054,18.0236,18.0054,18.0145,24000.0
2014-08-20 11:40:00,19.74,19.74,19.73,19.74,33600.0,18.0145,18.0145,18.0054,18.0145,33600.0
2014-08-20 11:45:00,19.73,19.73,19.73,19.73,13200.0,18.0054,18.0054,18.0054,18.0054,13200.0
2014-08-20 11:50:00,19.73,19.73,19.72,19.72,21200.0,18.0054,18.0054,17.9962,17.9962,21200.0
2014-08-20 11:55:00,19.73,19.74,19.73,19.73,8800.0,18.0054,18.0145,18.0054,18.0054,8800.0
2014-08-20 12:00:00,19.73,19.73,19.71,19.71,2000.0,18.0054,18.0054,17.9871,17.9871,2000.0
2014-08-20 12:05:00,19.71,19.73,19.71,19.73,10800.0,17.9871,18.0054,17.9871,18.0054,10800.0
2014-08-20 12:10:00,19.73,19.73,19.71,19.72,10400.0,18.0054,18.0054,17.9871,17.9962,10400.0
2014-08-20 12:15:00,19.72,19.73,19.72,19.72,6000.0,17.9962,18.0054,17.9962,17.9962,6000.0
2014-08-20 12:20:00,19.73,19.73,19.72,19.72,12000.0,18.0054,18.0054,17.9962,17.9962,12000.0
2014-08-20 12:25:00,19.73,19.73,19.73,19.73,2000.0,18.0054,18.0054,18.0054,18.0054,2000.0
2014-08-20 12:30:00,19.73,19.73,19.72,19.72,40000.0,18.0054,18.0054,17.9962,17.9962,40000.0
2014-08-20 12:35:00,19.73,19.73,19.72,19.73,11600.0,18.0054,18.0054,17.9962,18.0054,11600.0
2014-08-20 12:40:00,19.72,19.72,19.72,19.72,1600.0,17.9962,17.9962,17.9962,17.9962,1600.0
2014-08-20 12:45:00,19.72,19.73,19.72,19.72,4400.0,17.9962,18.0054,17.9962,17.9962,4400.0
2014-08-20 12:50:00,19.72,19.72,19.71,19.71,1200.0,17.9962,17.9962,17.9871,17.9871,1200.0
2014-08-20 12:55:00,19.71,19.73,19.71,19.73,4800.0,17.9871,18.0054,17.9871,18.0054,4800.0
2014-08-20 13:00:00,19.73,19.73,19.72,19.72,3600.0,18.0054,18.0054,17.9962,17.9962,3600.0
2014-08-20 13:05:00,19.73,19.75,19.73,19.75,26000.0,18.0054,18.0236,18.0054,18.0236,26000.0
2014-08-20 13:10:00,19.74,19.75,19.74,19.75,6000.0,18.0145,18.0236,18.0145,18.0236,6000.0
2014-08-20 13:15:00,19.75,19.78,19.75,19.78,103600.0,18.0236,18.051,18.0236,18.051,103600.0
2014-08-20 13:20:00,19.78,19.79,19.78,19.78,43200.0,18.051,18.0601,18.051,18.051,43200.0
2014-08-20 13:25:00,19.78,19.78,19.76,19.77,65600.0,18.051,18.051,18.0328,18.0419,65600.0
2014-08-20 13:30:00,19.77,19.78,19.77,19.78,9200.0,18.0419,18.051,18.0419,18.051,9200.0
2014-08-20 13:35:00,19.78,19.78,19.75,19.76,42000.0,18.051,18.051,18.0236,18.0328,42000.0
2014-08-20 13:40:00,19.76,19.8,19.76,19.78,28400.0,18.0328,18.0693,18.0328,18.051,28400.0
2014-08-20 13:45:00,19.78,19.78,19.75,19.75,9600.0,18.051,18.051,18.0236,18.0236,9600.0
2014-08-20 13:50:00,19.75,19.75,19.75,19.75,7600.0,18.0236,18.0236,18.0236,18.0236,7600.0
2014-08-20 13:55:00,19.75,19.75,19.75,19.75,19600.0,18.0236,18.0236,18.0236,18.0236,19600.0
2014-08-20 14:00:00,19.74,19.75,19.66,19.66,320400.0,18.0145,18.0236,17.9415,17.9415,320400.0
2014-08-20 14:05:00,19.66,19.69,19.6,19.66,172400.0,17.9415,17.9689,17.8867,17.9415,172400.0
2014-08-20 14:10:00,19.65,19.71,19.61,19.61,168000.0,17.9324,17.9871,17.8959,17.8959,168000.0
2014-08-20 14:15:00,19.61,19.67,19.6,19.67,46800.0,17.8959,17.9506,17.8867,17.9506,46800.0
2014-08-20 14:20:00,19.68,19.73,19.68,19.7,25200.0,17.9597,18.0054,17.9597,17.978,25200.0
2014-08-20 14:25:00,19.7,19.72,19.7,19.72,25200.0,17.978,17.9962,17.978,17.9962,25200.0
2014-08-20 14:30:00,19.72,19.76,19.72,19.75,138800.0,17.9962,18.0328,17.9962,18.0236,138800.0
2014-08-20 14:35:00,19.74,19.78,19.74,19.76,108400.0,18.0145,18.051,18.0145,18.0328,108400.0
2014-08-20 14:40:00,19.77,19.77,19.74,19.75,53200.0,18.0419,18.0419,18.0145,18.0236,53200.0
2014-08-20 14:45:00,19.73,19.79,19.73,19.79,63600.0,18.0054,18.0601,18.0054,18.0601,63600.0
2014-08-20 14:50:00,19.79,19.82,19.79,19.81,31600.0,18.0601,18.0875,18.0601,18.0784,31600.0
2014-08-20 14:55:00,19.81,19.81,19.8,19.81,29200.0,18.0784,18.0784,18.0693,18.0784,29200.0
2014-08-20 15:00:00,19.81,19.85,19.81,19.83,64800.0,18.0784,18.1149,18.0784,18.0966,64800.0
2014-08-20 15:05:00,19.84,19.85,19.84,19.85,20400.0,18.1058,18.1149,18.1058,18.1149,20400.0
2014-08-20 15:10:00,19.86,19.86,19.83,19.84,81200.0,18.124,18.124,18.0966,18.1058,81200.0
2014-08-20 15:15:00,19.84,19.84,19.82,19.84,16400.0,18.1058,18.1058,18.0875,18.1058,16400.0
2014-08-20 15:20:00,19.86,19.86,19.83,19.84,23200.0,18.124,18.124,18.0966,18.1058,23200.0
2014-08-20 15:25:00,19.83,19.84,19.83,19.83,31600.0,18.0966,18.1058,18.0966,18.0966,31600.0
2014-08-20 15:30:00,19.84,19.85,19.83,19.85,109600.0,18.1058,18.1149,18.0966,18.1149,109600.0
2014-08-20 15:35:00,19.84,19.85,19.84,19.85,41600.0,18.1058,18.1149,18.1058,18.1149,41600.0
2014-08-20 15:40:00,19.85,19.88,19.85,19.86,100000.0,18.1149,18.1423,18.1149,18.124,100000.0
2014-08-20 15:45:00,19.86,19.86,19.84,19.85,35600.0,18.124,18.124,18.1058,18.1149,35600.0
2014-08-20 15:50:00,19.85,19.85,19.84,19.85,46800.0,18.1149,18.1149,18.1058,18.1149,46800.0
2014-08-20 15:55:00,19.85,19.85,19.79,19.81,138400.0,18.1149,18.1149,18.0601,18.0784,138400.0
2014-08-21 09:30:00,19.86,19.9,19.85,19.87,222000.0,18.124,18.1605,18.1149,18.1331,222000.0
2014-08-21 09:35:00,19.88,19.89,19.82,19.85,133200.0,18.1423,18.1514,18.0875,18.1149,133200.0
2014-08-21 09:40:00,19.85,19.89,19.85,19.87,92000.0,18.1149,18.1514,18.1149,18.1331,92000.0
2014-08-21 09:45:00,19.88,19.92,19.87,19.92,155600.0,18.1423,18.1788,18.1331,18.1788,155600.0
2014-08-21 09:50:00,19.92,19.95,19.91,19.95,107600.0,18.1788,18.2061,18.1696,18.2061,107600.0
2014-08-21 09:55:00,19.94,19.96,19.91,19.91,160400.0,18.197,18.2153,18.1696,18.1696,160400.0
2014-08-21 10:00:00,19.96,19.97,19.9,19.91,119200.0,18.2153,18.2244,18.1605,18.1696,119200.0
2014-08-21 10:05:00,19.9,19.91,19.83,19.84,122800.0,18.1605,18.1696,18.0966,18.1058,122800.0
2014-08-21 10:10:00,19.84,19.85,19.82,19.84,92800.0,18.1058,18.1149,18.0875,18.1058,92800.0
2014-08-21 10:15:00,19.85,19.91,19.85,19.91,170400.0,18.1149,18.1696,18.1149,18.1696,170400.0
2014-08-21 10:20:00,19.91,19.93,19.89,19.93,97200.0,18.1696,18.1879,18.1514,18.1879,97200.0
2014-08-21 10:25:00,19.92,19.94,19.9,19.9,63600.0,18.1788,18.197,18.1605,18.1605,63600.0
2014-08-21 10:30:00,19.91,19.94,19.91,19.94,34000.0,18.1696,18.197,18.1696,18.197,34000.0
2014-08-21 10:35:00,19.95,19.99,19.95,19.98,98400.0,18.2061,18.2426,18.2061,18.2335,98400.0
2014-08-21 10:40:00,19.97,19.99,19.96,19.96,44800.0,18.2244,18.2426,18.2153,18.2153,44800.0
2014-08-21 10:45:00,19.96,19.97,19.95,19.95,51200.0,18.2153,18.2244,18.2061,18.2061,51200.0
2014-08-21 10:50:00,19.95,19.97,19.95,19.96,18000.0,18.2061,18.2244,18.2061,18.2153,18000.0
2014-08-21 10:55:00,19.98,19.98,19.96,19.96,44400.0,18.2335,18.2335,18.2153,18.2153,44400.0
2014-08-21 11:00:00,19.96,19.99,19.96,19.98,26800.0,18.2153,18.2426,18.2153,18.2335,26800.0
2014-08-21 11:05:00,19.99,19.99,19.97,19.98,46000.0,18.2426,18.2426,18.2244,18.2335,46000.0
2014-08-21 11:10:00,19.98,20.0,19.97,20.0,115600.0,18.2335,18.2518,18.2244,18.2518,115600.0
2014-08-21 11:15:00,19.99,20.0,19.98,20.0,42800.0,18.2426,18.2518,18.2335,18.2518,42800.0
2014-08-21 11:20:00,19.98,19.98,19.97,19.98,12800.0,18.2335,18.2335,18.2244,18.2335,12800.0
2014-08-21 11:25:00,19.97,19.97,19.96,19.96,18000.0,18.2244,18.2244,18.2153,18.2153,18000.0
2014-08-21 11:30:00,19.96,19.96,19.96,19.96,26000.0,18.2153,18.2153,18.2153,18.2153,26000.0
2014-08-21 11:35:00,19.97,19.98,19.96,19.96,6000.0,18.2244,18.2335,18.2153,18.2153,6000.0
2014-08-21 11:40:00,19.96,19.97,19.96,19.97,6800.0,18.2153,18.2244,18.2153,18.2244,6800.0
2014-08-21 11:45:00,19.96,19.97,19.93,19.93,14400.0,18.2153,18.2244,18.1879,18.1879,14400.0
2014-08-21 11:50:00,19.93,19.94,19.93,19.93,5200.0,18.1879,18.197,18.1879,18.1879,5200.0
2014-08-21 11:55:00,19.94,19.94,19.93,19.93,9200.0,18.197,18.197,18.1879,18.1879,9200.0
2014-08-21 12:00:00,19.93,19.95,19.93,19.95,16000.0,18.1879,18.2061,18.1879,18.2061,16000.0
2014-08-21 12:05:00,19.95,19.95,19.93,19.93,10800.0,18.2061,18.2061,18.1879,18.1879,10800.0
2014-08-21 12:10:00,19.94,19.95,19.94,19.95,16400.0,18.197,18.2061,18.197,18.2061,16400.0
2014-08-21 12:15:00,19.96,19.98,19.96,19.96,13600.0,18.2153,18.2335,18.2153,18.2153,13600.0
2014-08-21 12:20:00,19.97,19.97,19.96,19.96,12400.0,18.2244,18.2244,18.2153,18.2153,12400.0
2014-08-21 12:25:00,19.95,19.96,19.93,19.95,6000.0,18.2061,18.2153,18.1879,18.2061,6000.0
2014-08-21 12:30:00,19.95,19.95,19.95,19.95,2800.0,18.2061,18.2061,18.2061,18.2061,2800.0
2014-08-21 12:35:00,19.94,19.97,19.94,19.97,5200.0,18.197,18.2244,18.197,18.2244,5200.0
2014-08-21 12:40:00,19.96,19.97,19.95,19.96,40800.0,18.2153,18.2244,18.2061,18.2153,40800.0
2014-08-21 12:45:00,19.96,19.97,19.96,19.96,6800.0,18.2153,18.2244,18.2153,18.2153,6800.0
2014-08-21 12:50:00,19.96,19.97,19.95,19.96,20000.0,18.2153,18.2244,18.2061,18.2153,20000.0
2014-08-21 12:55:00,19.96,19.96,19.96,19.96,6800.0,18.2153,18.2153,18.2153,18.2153,6800.0
2014-08-21 13:00:00,19.96,19.97,19.96,19.97,34400.0,18.2153,18.2244,18.2153,18.2244,34400.0
2014-08-21 13:05:00,19.97,19.99,19.97,19.99,28800.0,18.2244,18.2426,18.2244,18.2426,28800.0
2014-08-21 13:10:00,19.99,20.0,19.99,19.99,10000.0,18.2426,18.2518,18.2426,18.2426,10000.0
2014-08-21 13:15:00,20.0,20.02,20.0,20.01,288400.0,18.2518,18.27,18.2518,18.2609,288400.0
2014-08-21 13:20:00,20.0,20.02,20.0,20.0,91600.0,18.2518,18.27,18.2518,18.2518,91600.0
2014-08-21 13:25:00,20.0,20.02,20.0,20.02,98400.0,18.2518,18.27,18.2518,18.27,98400.0
2014-08-21 13:30:00,20.02,20.02,20.01,20.01,52800.0,18.27,18.27,18.2609,18.2609,52800.0
2014-08-21 13:35:00,20.0,20.01,20.0,20.01,13600.0,18.2518,18.2609,18.2518,18.2609,13600.0
2014-08-21 13:40:00,20.01,20.01,20.01,20.01,30400.0,18.2609,18.2609,18.2609,18.2609,30400.0
2014-08-21 13:45:00,20.01,20.02,20.01,20.02,27600.0,18.2609,18.27,18.2609,18.27,27600.0
2014-08-21 13:50:00,20.01,20.01,20.0,20.0,38000.0,18.2609,18.2609,18.2518,18.2518,38000.0
2014-08-21 13:55:00,20.0,20.0,19.98,20.0,68000.0,18.2518,18.2518,18.2335,18.2518,68000.0
2014-08-21 14:00:00,20.0,20.0,19.98,19.99,18000.0,18.2518,18.2518,18.2335,18.2426,18000.0
2014-08-21 14:05:00,19.99,20.0,19.99,20.0,8400.0,18.2426,18.2518,18.2426,18.2518,8400.0
2014-08-21 14:10:00,19.99,19.99,19.98,19.99,83200.0,18.2426,18.2426,18.2335,18.2426,83200.0
2014-08-21 14:15:00,19.99,20.0,19.99,20.0,20800.0,18.2426,18.2518,18.2426,18.2518,20800.0
2014-08-21 14:20:00,20.0,20.01,20.0,20.01,61200.0,18.2518,18.2609,18.2518,18.2609,61200.0
2014-08-21 14:25:00,20.01,20.02,20.01,20.01,45600.0,18.2609,18.27,18.2609,18.2609,45600.0
2014-08-21 14:30:00,20.0,20.01,20.0,20.0,28000.0,18.2518,18.2609,18.2518,18.2518,28000.0
2014-08-21 14:35:00,20.0,20.02,20.0,20.02,11200.0,18.2518,18.27,18.2518,18.27,11200.0
2014-08-21 14:40:00,20.02,20.02,20.01,20.01,26400.0,18.27,18.27,18.2609,18.2609,26400.0
2014-08-21 14:45:00,20.01,20.01,20.01,20.01,12400.0,18.2609,18.2609,18.2609,18.2609,12400.0
2014-08-21 14:50:00,20.02,20.04,20.02,20.02,112000.0,18.27,18.2883,18.27,18.27,112000.0
2014-08-21 14:55:00,20.02,20.03,20.02,20.03,8400.0,18.27,18.2791,18.27,18.2791,8400.0
2014-08-21 15:00:00,20.03,20.04,20.03,20.03,88800.0,18.2791,18.2883,18.2791,18.2791,88800.0
2014-08-21 15:05:00,20.04,20.04,20.03,20.03,19600.0,18.2883,18.2883,18.2791,18.2791,19600.0
2014-08-21 15:10:00,20.04,20.05,20.04,20.04,16400.0,18.2883,18.2974,18.2883,18.2883,16400.0
2014-08-21 15:15:00,20.04,20.05,20.03,20.03,29200.0,18.2883,18.2974,18.2791,18.2791,29200.0
2014-08-21 15:20:00,20.03,20.04,20.03,20.03,9200.0,18.2791,18.2883,18.2791,18.2791,9200.0
2014-08-21 15:25:00,20.03,20.03,20.03,20.03,6000.0,18.2791,18.2791,18.2791,18.2791,6000.0
2014-08-21 15:30:00,20.03,20.04,20.01,20.01,38000.0,18.2791,18.2883,18.2609,18.2609,38000.0
2014-08-21 15:35:00,20.01,20.01,20.0,20.0,40400.0,18.2609,18.2609,18.2518,18.2518,40400.0
2014-08-21 15:40:00,20.0,20.01,20.0,20.01,11600.0,18.2518,18.2609,18.2518,18.2609,11600.0
2014-08-21 15:45:00,20.0,20.02,20.0,20.0,96800.0,18.2518,18.27,18.2518,18.2518,96800.0
2014-08-21 15:50:00,20.01,20.01,19.99,19.99,25200.0,18.2609,18.2609,18.2426,18.2426,25200.0
2014-08-21 15:55:00,20.0,20.0,19.96,19.98,183200.0,18.2518,18.2518,18.2153,18.2335,183200.0
2014-08-22 09:30:00,19.93,19.97,19.9,19.91,78800.0,18.1879,18.2244,18.1605,18.1696,78800.0
2014-08-22 09:35:00,19.91,19.91,19.87,19.9,213600.0,18.1696,18.1696,18.1331,18.1605,213600.0
2014-08-22 09:40:00,19.9,19.9,19.85,19.85,123200.0,18.1605,18.1605,18.1149,18.1149,123200.0
2014-08-22 09:45:00,19.84,19.88,19.83,19.88,17600.0,18.1058,18.1423,18.0966,18.1423,17600.0
2014-08-22 09:50:00,19.87,19.9,19.87,19.88,40400.0,18.1331,18.1605,18.1331,18.1423,40400.0
2014-08-22 09:55:00,19.88,19.93,19.88,19.92,146400.0,18.1423,18.1879,18.1423,18.1788,146400.0
2014-08-22 10:00:00,19.92,19.96,19.85,19.89,98000.0,18.1788,18.2153,18.1149,18.1514,98000.0
2014-08-22 10:05:00,19.9,20.02,19.9,20.01,120800.0,18.1605,18.27,18.1605,18.2609,120800.0
2014-08-22 10:10:00,20.0,20.03,19.98,20.0,77200.0,18.2518,18.2791,18.2335,18.2518,77200.0
2014-08-22 10:15:00,20.0,20.0,19.93,19.95,39600.0,18.2518,18.2518,18.1879,18.2061,39600.0
2014-08-22 10:20:00,19.96,19.96,19.92,19.94,73200.0,18.2153,18.2153,18.1788,18.197,73200.0
2014-08-22 10:25:00,19.95,19.97,19.95,19.97,12400.0,18.2061,18.2244,18.2061,18.2244,12400.0
2014-08-22 10:30:00,19.99,20.03,19.99,20.0,45200.0,18.2426,18.2791,18.2426,18.2518,45200.0
2014-08-22 10:35:00,19.99,20.0,19.91,19.93,104800.0,18.2426,18.2518,18.1696,18.1879,104800.0
2014-08-22 10:40:00,19.93,19.94,19.88,19.91,186000.0,18.1879,18.197,18.1423,18.1696,186000.0
2014-08-22 10:45:00,19.91,19.92,19.88,19.92,70400.0,18.1696,18.1788,18.1423,18.1788,70400.0
2014-08-22 10:50:00,19.92,19.93,19.87,19.88,93200.0,18.1788,18.1879,18.1331,18.1423,93200.0
2014-08-22 10:55:00,19.87,19.88,19.78,19.8,122800.0,18.1331,18.1423,18.051,18.0693,122800.0
2014-08-22 11:00:00,19.78,19.83,19.75,19.83,192000.0,18.051,18.0966,18.0236,18.0966,192000.0
2014-08-22 11:05:00,19.83,19.88,19.77,19.86,310000.0,18.0966,18.1423,18.0419,18.124,310000.0
2014-08-22 11:10:00,19.87,19.9,19.85,19.89,90400.0,18.1331,18.1605,18.1149,18.1514,90400.0
2014-08-22 11:15:00,19.89,19.9,19.86,19.86,41600.0,18.1514,18.1605,18.124,18.124,41600.0
2014-08-22 11:20:00,19.86,19.89,19.85,19.89,59600.0,18.124,18.1514,18.1149,18.1514,59600.0
2014-08-22 11:25:00,19.88,19.94,19.88,19.93,67200.0,18.1423,18.197,18.1423,18.1879,67200.0
2014-08-22 11:30:00,19.93,19.94,19.91,19.92,10400.0,18.1879,18.197,18.1696,18.1788,10400.0
2014-08-22 11:35:00,19.91,19.92,19.87,19.88,112800.0,18.1696,18.1788,18.1331,18.1423,112800.0
2014-08-22 11:40:00,19.88,19.9,19.87,19.88,166800.0,18.1423,18.1605,18.1331,18.1423,166800.0
2014-08-22 11:45:00,19.88,19.89,19.86,19.86,60000.0,18.1423,18.1514,18.124,18.124,60000.0
2014-08-22 11:50:00,19.89,19.9,19.89,19.9,800.0,18.1514,18.1605,18.1514,18.1605,800.0
2014-08-22 11:55:00,19.91,19.93,19.9,19.91,16400.0,18.1696,18.1879,18.1605,18.1696,16400.0
2014-08-22 12:00:00,19.92,19.93,19.92,19.92,12400.0,18.1788,18.1879,18.1788,18.1788,12400.0
2014-08-22 12:05:00,19.9,19.9,19.88,19.89,28400.0,18.1605,18.1605,18.1423,18.1514,28400.0
2014-08-22 12:10:00,19.89,19.91,19.89,19.91,7200.0,18.1514,18.1696,18.1514,18.1696,7200.0
2014-08-22 12:15:00,19.91,19.92,19.9,19.92,48000.0,18.1696,18.1788,18.1605,18.1788,48000.0
2014-08-22 12:20:00,19.93,19.97,19.93,19.96,96800.0,18.1879,18.2244,18.1879,18.2153,96800.0
2014-08-22 12:25:00,19.96,19.99,19.96,19.97,42000.0,18.2153,18.2426,18.2153,18.2244,42000.0
2014-08-22 12:30:00,19.98,19.99,19.98,19.98,38800.0,18.2335,18.2426,18.2335,18.2335,38800.0
2014-08-22 12:35:00,19.98,19.98,19.96,19.96,26400.0,18.2335,18.2335,18.2153,18.2153,26400.0
2014-08-22 12:40:00,19.96,19.97,19.95,19.97,58400.0,18.2153,18.2244,18.2061,18.2244,58400.0
2014-08-22 12:45:00,19.96,19.96,19.95,19.96,7600.0,18.2153,18.2153,18.2061,18.2153,7600.0
2014-08-22 12:50:00,19.97,19.98,19.96,19.98,6400.0,18.2244,18.2335,18.2153,18.2335,6400.0
2014-08-22 12:55:00,19.98,19.98,19.95,19.96,53600.0,18.2335,18.2335,18.2061,18.2153,53600.0
2014-08-22 13:00:00,19.96,19.96,19.95,19.95,8400.0,18.2153,18.2153,18.2061,18.2061,8400.0
2014-08-22 13:05:00,19.95,19.96,19.94,19.95,51200.0,18.2061,18.2153,18.197,18.2061,51200.0
2014-08-22 13:10:00,19.96,19.96,19.95,19.95,9200.0,18.2153,18.2153,18.2061,18.2061,9200.0
2014-08-22 13:15:00,19.96,19.97,19.96,19.96,29200.0,18.2153,18.2244,18.2153,18.2153,29200.0
2014-08-22 13:20:00,19.96,19.96,19.95,19.95,6000.0,18.2153,18.2153,18.2061,18.2061,6000.0
2014-08-22 13:25:00,19.96,19.98,19.95,19.98,26800.0,18.2153,18.2335,18.2061,18.2335,26800.0
2014-08-22 13:30:00,19.99,19.99,19.98,19.98,33200.0,18.2426,18.2426,18.2335,18.2335,33200.0
2014-08-22 13:35:00,19.98,19.98,19.96,19.97,70000.0,18.2335,18.2335,18.2153,18.2244,70000.0
2014-08-22 13:40:00,19.97,19.98,19.97,19.98,25600.0,18.2244,18.2335,18.2244,18.2335,25600.0
2014-08-22 13:45:00,19.98,19.98,19.97,19.98,27600.0,18.2335,18.2335,18.2244,18.2335,27600.0
2014-08-22 13:50:00,19.99,19.99,19.96,19.97,33200.0,18.2426,18.2426,18.2153,18.2244,33200.0
2014-08-22 13:55:00,19.97,19.97,19.95,19.96,8800.0,18.2244,18.2244,18.2061,18.2153,8800.0
2014-08-22 14:00:00,19.96,19.96,19.95,19.96,23600.0,18.2153,18.2153,18.2061,18.2153,23600.0
2014-08-22 14:05:00,19.95,19.95,19.91,19.93,150400.0,18.2061,18.2061,18.1696,18.1879,150400.0
2014-08-22 14:10:00,19.93,19.93,19.91,19.93,56400.0,18.1879,18.1879,18.1696,18.1879,56400.0
2014-08-22 14:15:00,19.94,19.95,19.93,19.93,33600.0,18.197,18.2061,18.1879,18.1879,33600.0
2014-08-22 14:20:00,19.93,19.93,19.93,19.93,0.0,18.1879,18.1879,18.1879,18.1879,0.0
2014-08-22 14:25:00,19.92,19.93,19.91,19.91,15600.0,18.1788,18.1879,18.1696,18.1696,15600.0
2014-08-22 14:30:00,19.91,19.91,19.86,19.89,134400.0,18.1696,18.1696,18.124,18.1514,134400.0
2014-08-22 14:35:00,19.89,19.89,19.85,19.86,48800.0,18.1514,18.1514,18.1149,18.124,48800.0
2014-08-22 14:40:00,19.86,19.92,19.86,19.92,59200.0,18.124,18.1788,18.124,18.1788,59200.0
2014-08-22 14:45:00,19.9,19.91,19.89,19.9,9200.0,18.1605,18.1696,18.1514,18.1605,9200.0
2014-08-22 14:50:00,19.91,19.93,19.91,19.93,30400.0,18.1696,18.1879,18.1696,18.1879,30400.0
2014-08-22 14:55:00,19.92,19.92,19.9,19.91,41200.0,18.1788,18.1788,18.1605,18.1696,41200.0
2014-08-22 15:00:00,19.91,19.92,19.91,19.92,17600.0,18.1696,18.1788,18.1696,18.1788,17600.0
2014-08-22 15:05:00,19.91,19.98,19.91,19.98,80000.0,18.1696,18.2335,18.1696,18.2335,80000.0
2014-08-22 15:10:00,19.98,19.98,19.97,19.97,28400.0,18.2335,18.2335,18.2244,18.2244,28400.0
2014-08-22 15:15:00,19.96,19.99,19.96,19.97,14000.0,18.2153,18.2426,18.2153,18.2244,14000.0
2014-08-22 15:20:00,19.98,19.98,19.96,19.97,19200.0,18.2335,18.2335,18.2153,18.2244,19200.0
2014-08-22 15:25:00,19.95,19.95,19.93,19.94,16000.0,18.2061,18.2061,18.1879,18.197,16000.0
2014-08-22 15:30:00,19.93,19.93,19.9,19.92,23200.0,18.1879,18.1879,18.1605,18.1788,23200.0
2014-08-22 15:35:00,19.91,19.92,19.9,19.91,33200.0,18.1696,18.1788,18.1605,18.1696,33200.0
2014-08-22 15:40:00,19.91,19.92,19.86,19.86,48800.0,18.1696,18.1788,18.124,18.124,48800.0
2014-08-22 15:45:00,19.86,19.87,19.85,19.86,26800.0,18.124,18.1331,18.1149,18.124,26800.0
2014-08-22 15:50:00,19.86,19.89,19.86,19.88,54000.0,18.124,18.1514,18.124,18.1423,54000.0
2014-08-22 15:55:00,19.88,19.89,19.86,19.88,117200.0,18.1423,18.1514,18.124,18.1423,117200.0
2014-08-25 09:30:00,20.19,20.19,20.13,20.14,174000.0,18.4252,18.4252,18.3704,18.3795,174000.0
2014-08-25 09:35:00,20.14,20.14,20.11,20.13,144400.0,18.3795,18.3795,18.3522,18.3704,144400.0
2014-08-25 09:40:00,20.12,20.14,20.11,20.14,117600.0,18.3613,18.3795,18.3522,18.3795,117600.0
2014-08-25 09:45:00,20.15,20.17,20.13,20.17,54000.0,18.3887,18.4069,18.3704,18.4069,54000.0
2014-08-25 09:50:00,20.17,20.19,20.17,20.19,51200.0,18.4069,18.4252,18.4069,18.4252,51200.0
2014-08-25 09:55:00,20.19,20.22,20.19,20.2,118000.0,18.4252,18.4525,18.4252,18.4343,118000.0
2014-08-25 10:00:00,20.17,20.22,20.17,20.18,21600.0,18.4069,18.4525,18.4069,18.416,21600.0
2014-08-25 10:05:00,20.2,20.22,20.2,20.21,42400.0,18.4343,18.4525,18.4343,18.4434,42400.0
2014-08-25 10:10:00,20.22,20.23,20.19,20.19,50400.0,18.4525,18.4617,18.4252,18.4252,50400.0
2014-08-25 10:15:00,20.18,20.2,20.18,20.19,64000.0,18.416,18.4343,18.416,18.4252,64000.0
2014-08-25 10:20:00,20.19,20.19,20.18,20.19,3600.0,18.4252,18.4252,18.416,18.4252,3600.0
2014-08-25 10:25:00,20.2,20.2,20.16,20.19,34000.0,18.4343,18.4343,18.3978,18.4252,34000.0
2014-08-25 10:30:00,20.19,20.2,20.19,20.2,14400.0,18.4252,18.4343,18.4252,18.4343,14400.0
2014-08-25 10:35:00,20.2,20.23,20.2,20.23,40000.0,18.4343,18.4617,18.4343,18.4617,40000.0
2014-08-25 10:40:00,20.23,20.25,20.21,20.21,58400.0,18.4617,18.4799,18.4434,18.4434,58400.0
2014-08-25 10:45:00,20.23,20.25,20.22,20.24,63600.0,18.4617,18.4799,18.4525,18.4708,63600.0
2014-08-25 10:50:00,20.24,20.27,20.24,20.26,34400.0,18.4708,18.4982,18.4708,18.489,34400.0
2014-08-25 10:55:00,20.26,20.28,20.26,20.27,36800.0,18.489,18.5073,18.489,18.4982,36800.0
2014-08-25 11:00:00,20.27,20.28,20.27,20.27,17600.0,18.4982,18.5073,18.4982,18.4982,17600.0
2014-08-25 11:05:00,20.27,20.28,20.25,20.25,68800.0,18.4982,18.5073,18.4799,18.4799,68800.0
2014-08-25 11:10:00,20.26,20.27,20.24,20.24,32400.0,18.489,18.4982,18.4708,18.4708,32400.0
2014-08-25 11:15:00,20.25,20.25,20.24,20.25,18800.0,18.4799,18.4799,18.4708,18.4799,18800.0
2014-08-25 11:20:00,20.25,20.25,20.25,20.25,6000.0,18.4799,18.4799,18.4799,18.4799,6000.0
2014-08-25 11:25:00,20.24,20.28,20.24,20.28,70800.0,18.4708,18.5073,18.4708,18.5073,70800.0
2014-08-25 11:30:00,20.28,20.28,20.27,20.27,12000.0,18.5073,18.5073,18.4982,18.4982,12000.0
2014-08-25 11:35:00,20.27,20.27,20.25,20.27,13200.0,18.4982,18.4982,18.4799,18.4982,13200.0
2014-08-25 11:40:00,20.28,20.28,20.26,20.26,17600.0,18.5073,18.5073,18.489,18.489,17600.0
2014-08-25 11:45:00,20.26,20.27,20.26,20.27,3200.0,18.489,18.4982,18.489,18.4982,3200.0
2014-08-25 11:50:00,20.26,20.27,20.26,20.27,12800.0,18.489,18.4982,18.489,18.4982,12800.0
2014-08-25 11:55:00,20.27,20.27,20.25,20.26,12400.0,18.4982,18.4982,18.4799,18.489,12400.0
2014-08-25 12:00:00,20.26,20.27,20.25,20.25,7600.0,18.489,18.4982,18.4799,18.4799,7600.0
2014-08-25 12:05:00,20.25,20.25,20.21,20.22,8000.0,18.4799,18.4799,18.4434,18.4525,8000.0
2014-08-25 12:10:00,20.22,20.23,20.21,20.21,46800.0,18.4525,18.4617,18.4434,18.4434,46800.0
2014-08-25 12:15:00,20.21,20.22,20.2,20.21,21200.0,18.4434,18.4525,18.4343,18.4434,21200.0
2014-08-25 12:20:00,20.21,20.21,20.21,20.21,6800.0,18.4434,18.4434,18.4434,18.4434,6800.0
2014-08-25 12:25:00,20.2,20.2,20.15,20.16,178800.0,18.4343,18.4343,18.3887,18.3978,178800.0
2014-08-25 12:30:00,20.17,20.17,20.16,20.16,13600.0,18.4069,18.4069,18.3978,18.3978,13600.0
2014-08-25 12:35:00,20.16,20.16,20.11,20.14,104800.0,18.3978,18.3978,18.3522,18.3795,104800.0
2014-08-25 12:40:00,20.14,20.16,20.13,20.16,12800.0,18.3795,18.3978,18.3704,18.3978,12800.0
2014-08-25 12:45:00,20.15,20.16,20.14,20.15,22000.0,18.3887,18.3978,18.3795,18.3887,22000.0
2014-08-25 12:50:00,20.15,20.15,20.12,20.13,20000.0,18.3887,18.3887,18.3613,18.3704,20000.0
2014-08-25 12:55:00,20.13,20.14,20.11,20.13,10000.0,18.3704,18.3795,18.3522,18.3704,10000.0
2014-08-25 13:00:00,20.13,20.13,20.1,20.1,13200.0,18.3704,18.3704,18.343,18.343,13200.0
2014-08-25 13:05:00,20.11,20.11,20.09,20.1,18400.0,18.3522,18.3522,18.3339,18.343,18400.0
2014-08-25 13:10:00,20.13,20.14,20.13,20.13,12400.0,18.3704,18.3795,18.3704,18.3704,12400.0
2014-08-25 13:15:00,20.14,20.15,20.14,20.14,18800.0,18.3795,18.3887,18.3795,18.3795,18800.0
2014-08-25 13:20:00,20.14,20.15,20.13,20.15,8400.0,18.3795,18.3887,18.3704,18.3887,8400.0
2014-08-25 13:25:00,20.16,20.16,20.15,20.16,28400.0,18.3978,18.3978,18.3887,18.3978,28400.0
2014-08-25 13:30:00,20.16,20.16,20.15,20.16,5200.0,18.3978,18.3978,18.3887,18.3978,5200.0
2014-08-25 13:35:00,20.16,20.17,20.15,20.15,14800.0,18.3978,18.4069,18.3887,18.3887,14800.0
2014-08-25 13:40:00,20.16,20.17,20.16,20.17,24800.0,18.3978,18.4069,18.3978,18.4069,24800.0
2014-08-25 13:45:00,20.17,20.17,20.16,20.16,4000.0,18.4069,18.4069,18.3978,18.3978,4000.0
2014-08-25 13:50:00,20.16,20.17,20.16,20.17,6000.0,18.3978,18.4069,18.3978,18.4069,6000.0
2014-08-25 13:55:00,20.17,20.2,20.17,20.17,17200.0,18.4069,18.4343,18.4069,18.4069,17200.0
2014-08-25 14:00:00,20.18,20.18,20.15,20.15,93200.0,18.416,18.416,18.3887,18.3887,93200.0
2014-08-25 14:05:00,20.15,20.17,20.14,20.16,34000.0,18.3887,18.4069,18.3795,18.3978,34000.0
2014-08-25 14:10:00,20.17,20.17,20.16,20.17,2800.0,18.4069,18.4069,18.3978,18.4069,2800.0
2014-08-25 14:15:00,20.18,20.18,20.16,20.17,11600.0,18.416,18.416,18.3978,18.4069,11600.0
2014-08-25 14:20:00,20.17,20.18,20.17,20.17,9600.0,18.4069,18.416,18.4069,18.4069,9600.0
2014-08-25 14:25:00,20.15,20.15,20.13,20.15,8000.0,18.3887,18.3887,18.3704,18.3887,8000.0
2014-08-25 14:30:00,20.14,20.14,20.13,20.13,16000.0,18.3795,18.3795,18.3704,18.3704,16000.0
2014-08-25 14:35:00,20.15,20.16,20.14,20.15,24800.0,18.3887,18.3978,18.3795,18.3887,24800.0
2014-08-25 14:40:00,20.15,20.15,20.14,20.15,13200.0,18.3887,18.3887,18.3795,18.3887,13200.0
2014-08-25 14:45:00,20.15,20.15,20.14,20.14,6000.0,18.3887,18.3887,18.3795,18.3795,6000.0
2014-08-25 14:50:00,20.15,20.16,20.15,20.16,4000.0,18.3887,18.3978,18.3887,18.3978,4000.0
2014-08-25 14:55:00,20.16,20.18,20.16,20.17,34000.0,18.3978,18.416,18.3978,18.4069,34000.0
2014-08-25 15:00:00,20.17,20.18,20.16,20.18,9600.0,18.4069,18.416,18.3978,18.416,9600.0
2014-08-25 15:05:00,20.17,20.18,20.16,20.16,4400.0,18.4069,18.416,18.3978,18.3978,4400.0
2014-08-25 15:10:00,20.18,20.18,20.16,20.16,23200.0,18.416,18.416,18.3978,18.3978,23200.0
2014-08-25 15:15:00,20.15,20.17,20.14,20.17,22000.0,18.3887,18.4069,18.3795,18.4069,22000.0
2014-08-25 15:20:00,20.17,20.17,20.15,20.15,16800.0,18.4069,18.4069,18.3887,18.3887,16800.0
2014-08-25 15:25:00,20.15,20.16,20.15,20.15,4400.0,18.3887,18.3978,18.3887,18.3887,4400.0
2014-08-25 15:30:00,20.15,20.16,20.15,20.16,19200.0,18.3887,18.3978,18.3887,18.3978,19200.0
2014-08-25 15:35:00,20.17,20.19,20.17,20.19,37600.0,18.4069,18.4252,18.4069,18.4252,37600.0
2014-08-25 15:40:00,20.19,20.19,20.18,20.18,54800.0,18.4252,18.4252,18.416,18.416,54800.0
2014-08-25 15:45:00,20.18,20.18,20.17,20.18,68800.0,18.416,18.416,18.4069,18.416,68800.0
2014-08-25 15:50:00,20.18,20.18,20.16,20.17,86000.0,18.416,18.416,18.3978,18.4069,86000.0
2014-08-25 15:55:00,20.17,20.18,20.16,20.18,175600.0,18.4069,18.416,18.3978,18.416,175600.0
2014-08-26 09:30:00,20.24,20.27,20.21,20.24,148400.0,18.4708,18.4982,18.4434,18.4708,148400.0
2014-08-26 09:35:00,20.24,20.29,20.24,20.25,150800.0,18.4708,18.5164,18.4708,18.4799,150800.0
2014-08-26 09:40:00,20.25,20.25,20.22,20.23,60800.0,18.4799,18.4799,18.4525,18.4617,60800.0
2014-08-26 09:45:00,20.24,20.28,20.24,20.28,136800.0,18.4708,18.5073,18.4708,18.5073,136800.0
2014-08-26 09:50:00,20.29,20.3,20.26,20.27,67600.0,18.5164,18.5255,18.489,18.4982,67600.0
2014-08-26 09:55:00,20.28,20.28,20.26,20.27,32000.0,18.5073,18.5073,18.489,18.4982,32000.0
2014-08-26 10:00:00,20.27,20.31,20.23,20.24,80800.0,18.4982,18.5347,18.4617,18.4708,80800.0
2014-08-26 10:05:00,20.24,20.25,20.22,20.22,44000.0,18.4708,18.4799,18.4525,18.4525,44000.0
2014-08-26 10:10:00,20.24,20.27,20.24,20.27,18000.0,18.4708,18.4982,18.4708,18.4982,18000.0
2014-08-26 10:15:00,20.28,20.28,20.26,20.26,25600.0,18.5073,18.5073,18.489,18.489,25600.0
2014-08-26 10:20:00,20.27,20.27,20.24,20.25,4800.0,18.4982,18.4982,18.4708,18.4799,4800.0
2014-08-26 10:25:00,20.26,20.28,20.25,20.28,48400.0,18.489,18.5073,18.4799,18.5073,48400.0
2014-08-26 10:30:00,20.3,20.3,20.28,20.29,68400.0,18.5255,18.5255,18.5073,18.5164,68400.0
2014-08-26 10:35:00,20.29,20.29,20.27,20.29,23600.0,18.5164,18.5164,18.4982,18.5164,23600.0
2014-08-26 10:40:00,20.29,20.29,20.28,20.29,44000.0,18.5164,18.5164,18.5073,18.5164,44000.0
2014-08-26 10:45:00,20.29,20.34,20.29,20.33,96400.0,18.5164,18.5621,18.5164,18.5529,96400.0
2014-08-26 10:50:00,20.34,20.34,20.33,20.34,41600.0,18.5621,18.5621,18.5529,18.5621,41600.0
2014-08-26 10:55:00,20.34,20.35,20.34,20.35,22800.0,18.5621,18.5712,18.5621,18.5712,22800.0
2014-08-26 11:00:00,20.36,20.36,20.36,20.36,47600.0,18.5803,18.5803,18.5803,18.5803,47600.0
2014-08-26 11:05:00,20.36,20.36,20.35,20.36,88400.0,18.5803,18.5803,18.5712,18.5803,88400.0
2014-08-26 11:10:00,20.36,20.37,20.36,20.36,58000.0,18.5803,18.5894,18.5803,18.5803,58000.0
2014-08-26 11:15:00,20.36,20.37,20.35,20.36,32800.0,18.5803,18.5894,18.5712,18.5803,32800.0
2014-08-26 11:20:00,20.36,20.36,20.35,20.35,28800.0,18.5803,18.5803,18.5712,18.5712,28800.0
2014-08-26 11:25:00,20.36,20.37,20.36,20.37,15200.0,18.5803,18.5894,18.5803,18.5894,15200.0
2014-08-26 11:30:00,20.36,20.36,20.34,20.34,90400.0,18.5803,18.5803,18.5621,18.5621,90400.0
2014-08-26 11:35:00,20.35,20.35,20.32,20.33,50400.0,18.5712,18.5712,18.5438,18.5529,50400.0
2014-08-26 11:40:00,20.32,20.34,20.32,20.34,10000.0,18.5438,18.5621,18.5438,18.5621,10000.0
2014-08-26 11:45:00,20.34,20.34,20.34,20.34,2000.0,18.5621,18.5621,18.5621,18.5621,2000.0
2014-08-26 11:50:00,20.34,20.35,20.34,20.35,12800.0,18.5621,18.5712,18.5621,18.5712,12800.0
2014-08-26 11:55:00,20.34,20.34,20.29,20.3,27600.0,18.5621,18.5621,18.5164,18.5255,27600.0
2014-08-26 12:00:00,20.29,20.3,20.28,20.3,58800.0,18.5164,18.5255,18.5073,18.5255,58800.0
2014-08-26 12:05:00,20.3,20.31,20.3,20.31,13200.0,18.5255,18.5347,18.5255,18.5347,13200.0
2014-08-26 12:10:00,20.3,20.3,20.29,20.3,12800.0,18.5255,18.5255,18.5164,18.5255,12800.0
2014-08-26 12:15:00,20.3,20.31,20.3,20.3,4400.0,18.5255,18.5347,18.5255,18.5255,4400.0
2014-08-26 12:20:00,20.3,20.32,20.3,20.31,7200.0,18.5255,18.5438,18.5255,18.5347,7200.0
2014-08-26 12:25:00,20.31,20.31,20.29,20.3,9200.0,18.5347,18.5347,18.5164,18.5255,9200.0
2014-08-26 12:30:00,20.29,20.31,20.29,20.31,38800.0,18.5164,18.5347,18.5164,18.5347,38800.0
2014-08-26 12:35:00,20.31,20.31,20.3,20.3,13600.0,18.5347,18.5347,18.5255,18.5255,13600.0
2014-08-26 12:40:00,20.31,20.31,20.27,20.28,44400.0,18.5347,18.5347,18.4982,18.5073,44400.0
2014-08-26 12:45:00,20.28,20.28,20.26,20.26,8800.0,18.5073,18.5073,18.489,18.489,8800.0
2014-08-26 12:50:00,20.26,20.27,20.26,20.27,30000.0,18.489,18.4982,18.489,18.4982,30000.0
2014-08-26 12:55:00,20.27,20.27,20.26,20.26,6800.0,18.4982,18.4982,18.489,18.489,6800.0
2014-08-26 13:00:00,20.26,20.27,20.25,20.25,17200.0,18.489,18.4982,18.4799,18.4799,17200.0
2014-08-26 13:05:00,20.25,20.26,20.23,20.23,34000.0,18.4799,18.489,18.4617,18.4617,34000.0
2014-08-26 13:10:00,20.23,20.25,20.23,20.25,7600.0,18.4617,18.4799,18.4617,18.4799,7600.0
2014-08-26 13:15:00,20.26,20.27,20.26,20.27,9200.0,18.489,18.4982,18.489,18.4982,9200.0
2014-08-26 13:20:00,20.26,20.28,20.26,20.28,8400.0,18.489,18.5073,18.489,18.5073,8400.0
2014-08-26 13:25:00,20.29,20.29,20.28,20.28,12000.0,18.5164,18.5164,18.5073,18.5073,12000.0
2014-08-26 13:30:00,20.29,20.29,20.28,20.28,5600.0,18.5164,18.5164,18.5073,18.5073,5600.0
2014-08-26 13:35:00,20.28,20.28,20.27,20.28,4400.0,18.5073,18.5073,18.4982,18.5073,4400.0
2014-08-26 13:40:00,20.29,20.29,20.28,20.28,4000.0,18.5164,18.5164,18.5073,18.5073,4000.0
2014-08-26 13:45:00,20.28,20.28,20.28,20.28,1600.0,18.5073,18.5073,18.5073,18.5073,1600.0
2014-08-26 13:50:00,20.26,20.26,20.25,20.25,22000.0,18.489,18.489,18.4799,18.4799,22000.0
2014-08-26 13:55:00,20.27,20.27,20.26,20.26,2400.0,18.4982,18.4982,18.489,18.489,2400.0
2014-08-26 14:00:00,20.28,20.29,20.28,20.29,24000.0,18.5073,18.5164,18.5073,18.5164,24000.0
2014-08-26 14:05:00,20.29,20.29,20.28,20.28,17200.0,18.5164,18.5164,18.5073,18.5073,17200.0
2014-08-26 14:10:00,20.29,20.29,20.29,20.29,1600.0,18.5164,18.5164,18.5164,18.5164,1600.0
2014-08-26 14:15:00,20.29,20.3,20.29,20.29,6800.0,18.5164,18.5255,18.5164,18.5164,6800.0
2014-08-26 14:20:00,20.29,20.29,20.29,20.29,4400.0,18.5164,18.5164,18.5164,18.5164,4400.0
2014-08-26 14:25:00,20.28,20.29,20.28,20.28,10400.0,18.5073,18.5164,18.5073,18.5073,10400.0
2014-08-26 14:30:00,20.28,20.28,20.26,20.26,151600.0,18.5073,18.5073,18.489,18.489,151600.0
2014-08-26 14:35:00,20.26,20.27,20.26,20.27,85200.0,18.489,18.4982,18.489,18.4982,85200.0
2014-08-26 14:40:00,20.28,20.28,20.28,20.28,2000.0,18.5073,18.5073,18.5073,18.5073,2000.0
2014-08-26 14:45:00,20.28,20.29,20.28,20.29,4000.0,18.5073,18.5164,18.5073,18.5164,4000.0
2014-08-26 14:50:00,20.29,20.29,20.29,20.29,6800.0,18.5164,18.5164,18.5164,18.5164,6800.0
2014-08-26 14:55:00,20.29,20.29,20.29,20.29,2400.0,18.5164,18.5164,18.5164,18.5164,2400.0
2014-08-26 15:00:00,20.29,20.29,20.29,20.29,1200.0,18.5164,18.5164,18.5164,18.5164,1200.0
2014-08-26 15:05:00,20.29,20.29,20.26,20.27,36400.0,18.5164,18.5164,18.489,18.4982,36400.0
2014-08-26 15:10:00,20.27,20.27,20.27,20.27,6000.0,18.4982,18.4982,18.4982,18.4982,6000.0
2014-08-26 15:15:00,20.27,20.28,20.27,20.27,8000.0,18.4982,18.5073,18.4982,18.4982,8000.0
2014-08-26 15:20:00,20.27,20.27,20.27,20.27,14800.0,18.4982,18.4982,18.4982,18.4982,14800.0
2014-08-26 15:25:00,20.26,20.26,20.23,20.24,53200.0,18.489,18.489,18.4617,18.4708,53200.0
2014-08-26 15:30:00,20.24,20.25,20.23,20.23,32000.0,18.4708,18.4799,18.4617,18.4617,32000.0
2014-08-26 15:35:00,20.24,20.25,20.24,20.24,6400.0,18.4708,18.4799,18.4708,18.4708,6400.0
2014-08-26 15:40:00,20.23,20.27,20.23,20.26,24000.0,18.4617,18.4982,18.4617,18.489,24000.0
2014-08-26 15:45:00,20.25,20.26,20.25,20.25,101200.0,18.4799,18.489,18.4799,18.4799,101200.0
2014-08-26 15:50:00,20.25,20.25,20.24,20.25,73600.0,18.4799,18.4799,18.4708,18.4799,73600.0
2014-08-26 15:55:00,20.25,20.25,20.21,20.23,155200.0,18.4799,18.4799,18.4434,18.4617,155200.0
2014-08-27 09:30:00,20.25,20.3,20.25,20.27,40000.0,18.4799,18.5255,18.4799,18.4982,40000.0
2014-08-27 09:35:00,20.27,20.27,20.23,20.23,33600.0,18.4982,18.4982,18.4617,18.4617,33600.0
2014-08-27 09:40:00,20.23,20.24,20.22,20.24,37200.0,18.4617,18.4708,18.4525,18.4708,37200.0
2014-08-27 09:45:00,20.23,20.24,20.2,20.21,62800.0,18.4617,18.4708,18.4343,18.4434,62800.0
2014-08-27 09:50:00,20.2,20.22,20.18,20.22,85600.0,18.4343,18.4525,18.416,18.4525,85600.0
2014-08-27 09:55:00,20.23,20.23,20.17,20.18,50000.0,18.4617,18.4617,18.4069,18.416,50000.0
2014-08-27 10:00:00,20.18,20.2,20.16,20.19,83600.0,18.416,18.4343,18.3978,18.4252,83600.0
2014-08-27 10:05:00,20.18,20.18,20.17,20.17,6800.0,18.416,18.416,18.4069,18.4069,6800.0
2014-08-27 10:10:00,20.19,20.19,20.16,20.19,33600.0,18.4252,18.4252,18.3978,18.4252,33600.0
2014-08-27 10:15:00,20.2,20.2,20.15,20.17,61600.0,18.4343,18.4343,18.3887,18.4069,61600.0
2014-08-27 10:20:00,20.17,20.21,20.17,20.2,26800.0,18.4069,18.4434,18.4069,18.4343,26800.0
2014-08-27 10:25:00,20.2,20.2,20.17,20.17,23200.0,18.4343,18.4343,18.4069,18.4069,23200.0
2014-08-27 10:30:00,20.16,20.19,20.16,20.18,27200.0,18.3978,18.4252,18.3978,18.416,27200.0
2014-08-27 10:35:00,20.18,20.18,20.17,20.17,6400.0,18.416,18.416,18.4069,18.4069,6400.0
2014-08-27 10:40:00,20.18,20.2,20.18,20.2,66400.0,18.416,18.4343,18.416,18.4343,66400.0
2014-08-27 10:45:00,20.19,20.24,20.19,20.23,42000.0,18.4252,18.4708,18.4252,18.4617,42000.0
2014-08-27 10:50:00,20.24,20.24,20.23,20.23,10400.0,18.4708,18.4708,18.4617,18.4617,10400.0
2014-08-27 10:55:00,20.24,20.24,20.22,20.22,7200.0,18.4708,18.4708,18.4525,18.4525,7200.0
2014-08-27 11:00:00,20.24,20.26,20.24,20.25,143600.0,18.4708,18.489,18.4708,18.4799,143600.0
2014-08-27 11:05:00,20.25,20.25,20.25,20.25,6800.0,18.4799,18.4799,18.4799,18.4799,6800.0
2014-08-27 11:10:00,20.25,20.25,20.25,20.25,20000.0,18.4799,18.4799,18.4799,18.4799,20000.0
2014-08-27 11:15:00,20.25,20.28,20.25,20.28,28000.0,18.4799,18.5073,18.4799,18.5073,28000.0
2014-08-27 11:20:00,20.28,20.28,20.26,20.26,65600.0,18.5073,18.5073,18.489,18.489,65600.0
2014-08-27 11:25:00,20.26,20.26,20.24,20.25,34000.0,18.489,18.489,18.4708,18.4799,34000.0
2014-08-27 11:30:00,20.23,20.24,20.21,20.23,28000.0,18.4617,18.4708,18.4434,18.4617,28000.0
2014-08-27 11:35:00,20.23,20.24,20.22,20.23,10400.0,18.4617,18.4708,18.4525,18.4617,10400.0
2014-08-27 11:40:00,20.23,20.24,20.23,20.23,11600.0,18.4617,18.4708,18.4617,18.4617,11600.0
2014-08-27 11:45:00,20.24,20.26,20.24,20.25,34400.0,18.4708,18.489,18.4708,18.4799,34400.0
2014-08-27 11:50:00,20.25,20.26,20.24,20.25,7200.0,18.4799,18.489,18.4708,18.4799,7200.0
2014-08-27 11:55:00,20.25,20.25,20.25,20.25,4000.0,18.4799,18.4799,18.4799,18.4799,4000.0
2014-08-27 12:00:00,20.23,20.23,20.22,20.22,1600.0,18.4617,18.4617,18.4525,18.4525,1600.0
2014-08-27 12:05:00,20.23,20.23,20.2,20.2,26400.0,18.4617,18.4617,18.4343,18.4343,26400.0
2014-08-27 12:10:00,20.2,20.22,20.19,20.21,26000.0,18.4343,18.4525,18.4252,18.4434,26000.0
2014-08-27 12:15:00,20.22,20.22,20.21,20.21,25600.0,18.4525,18.4525,18.4434,18.4434,25600.0
2014-08-27 12:20:00,20.21,20.22,20.21,20.22,8400.0,18.4434,18.4525,18.4434,18.4525,8400.0
2014-08-27 12:25:00,20.23,20.23,20.23,20.23,5600.0,18.4617,18.4617,18.4617,18.4617,5600.0
2014-08-27 12:30:00,20.22,20.23,20.22,20.23,6000.0,18.4525,18.4617,18.4525,18.4617,6000.0
2014-08-27 12:35:00,20.22,20.22,20.21,20.22,8400.0,18.4525,18.4525,18.4434,18.4525,8400.0
2014-08-27 12:40:00,20.22,20.24,20.22,20.24,7200.0,18.4525,18.4708,18.4525,18.4708,7200.0
2014-08-27 12:45:00,20.24,20.24,20.23,20.24,16400.0,18.4708,18.4708,18.4617,18.4708,16400.0
2014-08-27 12:50:00,20.25,20.25,20.24,20.25,12400.0,18.4799,18.4799,18.4708,18.4799,12400.0
2014-08-27 12:55:00,20.24,20.24,20.23,20.24,13600.0,18.4708,18.4708,18.4617,18.4708,13600.0
2014-08-27 13:00:00,20.24,20.24,20.23,20.23,2400.0,18.4708,18.4708,18.4617,18.4617,2400.0
2014-08-27 13:05:00,20.24,20.24,20.23,20.23,10400.0,18.4708,18.4708,18.4617,18.4617,10400.0
2014-08-27 13:10:00,20.23,20.23,20.22,20.23,14800.0,18.4617,18.4617,18.4525,18.4617,14800.0
2014-08-27 13:15:00,20.23,20.23,20.23,20.23,2800.0,18.4617,18.4617,18.4617,18.4617,2800.0
2014-08-27 13:20:00,20.24,20.24,20.23,20.23,2000.0,18.4708,18.4708,18.4617,18.4617,2000.0
2014-08-27 13:25:00,20.23,20.23,20.23,20.23,400.0,18.4617,18.4617,18.4617,18.4617,400.0
2014-08-27 13:30:00,20.23,20.23,20.23,20.23,800.0,18.4617,18.4617,18.4617,18.4617,800.0
2014-08-27 13:35:00,20.23,20.24,20.23,20.24,7600.0,18.4617,18.4708,18.4617,18.4708,7600.0
2014-08-27 13:40:00,20.23,20.23,20.23,20.23,15600.0,18.4617,18.4617,18.4617,18.4617,15600.0
2014-08-27 13:45:00,20.23,20.24,20.23,20.23,10800.0,18.4617,18.4708,18.4617,18.4617,10800.0
2014-08-27 13:50:00,20.23,20.23,20.23,20.23,1200.0,18.4617,18.4617,18.4617,18.4617,1200.0
2014-08-27 13:55:00,20.23,20.23,20.22,20.22,4400.0,18.4617,18.4617,18.4525,18.4525,4400.0
2014-08-27 14:00:00,20.23,20.23,20.22,20.22,8000.0,18.4617,18.4617,18.4525,18.4525,8000.0
2014-08-27 14:05:00,20.21,20.21,20.21,20.21,3600.0,18.4434,18.4434,18.4434,18.4434,3600.0
2014-08-27 14:10:00,20.22,20.24,20.22,20.24,11600.0,18.4525,18.4708,18.4525,18.4708,11600.0
2014-08-27 14:15:00,20.23,20.23,20.23,20.23,10400.0,18.4617,18.4617,18.4617,18.4617,10400.0
2014-08-27 14:20:00,20.23,20.23,20.23,20.23,2400.0,18.4617,18.4617,18.4617,18.4617,2400.0
2014-08-27 14:25:00,20.23,20.23,20.23,20.23,2800.0,18.4617,18.4617,18.4617,18.4617,2800.0
2014-08-27 14:30:00,20.23,20.23,20.23,20.23,6000.0,18.4617,18.4617,18.4617,18.4617,6000.0
2014-08-27 14:35:00,20.23,20.23,20.22,20.22,30000.0,18.4617,18.4617,18.4525,18.4525,30000.0
2014-08-27 14:40:00,20.22,20.22,20.18,20.18,39600.0,18.4525,18.4525,18.416,18.416,39600.0
2014-08-27 14:45:00,20.19,20.2,20.19,20.19,7600.0,18.4252,18.4343,18.4252,18.4252,7600.0
2014-08-27 14:50:00,20.19,20.2,20.19,20.2,19200.0,18.4252,18.4343,18.4252,18.4343,19200.0
2014-08-27 14:55:00,20.2,20.2,20.13,20.13,92000.0,18.4343,18.4343,18.3704,18.3704,92000.0
2014-08-27 15:00:00,20.13,20.15,20.11,20.14,44400.0,18.3704,18.3887,18.3522,18.3795,44400.0
2014-08-27 15:05:00,20.14,20.14,20.11,20.13,44400.0,18.3795,18.3795,18.3522,18.3704,44400.0
2014-08-27 15:10:00,20.14,20.16,20.14,20.15,26400.0,18.3795,18.3978,18.3795,18.3887,26400.0
2014-08-27 15:15:00,20.14,20.16,20.14,20.16,14000.0,18.3795,18.3978,18.3795,18.3978,14000.0
2014-08-27 15:20:00,20.16,20.18,20.15,20.17,47200.0,18.3978,18.416,18.3887,18.4069,47200.0
2014-08-27 15:25:00,20.16,20.18,20.16,20.18,16000.0,18.3978,18.416,18.3978,18.416,16000.0
2014-08-27 15:30:00,20.18,20.18,20.16,20.16,26400.0,18.416,18.416,18.3978,18.3978,26400.0
2014-08-27 15:35:00,20.16,20.18,20.16,20.18,4800.0,18.3978,18.416,18.3978,18.416,4800.0
2014-08-27 15:40:00,20.19,20.21,20.19,20.2,14400.0,18.4252,18.4434,18.4252,18.4343,14400.0
2014-08-27 15:45:00,20.21,20.21,20.19,20.19,27600.0,18.4434,18.4434,18.4252,18.4252,27600.0
2014-08-27 15:50:00,20.2,20.22,20.2,20.22,23200.0,18.4343,18.4525,18.4343,18.4525,23200.0
2014-08-27 15:55:00,20.22,20.23,20.21,20.21,80000.0,18.4525,18.4617,18.4434,18.4434,80000.0
2014-08-28 09:30:00,20.0,20.03,19.96,19.98,405600.0,18.2518,18.2791,18.2153,18.2335,405600.0
2014-08-28 09:35:00,19.97,20.0,19.95,19.97,380000.0,18.2244,18.2518,18.2061,18.2244,380000.0
2014-08-28 09:40:00,19.96,19.98,19.95,19.96,55200.0,18.2153,18.2335,18.2061,18.2153,55200.0
2014-08-28 09:45:00,19.95,20.02,19.94,20.0,62400.0,18.2061,18.27,18.197,18.2518,62400.0
2014-08-28 09:50:00,20.0,20.06,20.0,20.06,55200.0,18.2518,18.3065,18.2518,18.3065,55200.0
2014-08-28 09:55:00,20.06,20.09,20.06,20.07,90800.0,18.3065,18.3339,18.3065,18.3157,90800.0
2014-08-28 10:00:00,20.06,20.07,20.05,20.06,38800.0,18.3065,18.3157,18.2974,18.3065,38800.0
2014-08-28 10:05:00,20.05,20.1,20.05,20.08,50800.0,18.2974,18.343,18.2974,18.3248,50800.0
2014-08-28 10:10:00,20.09,20.09,20.03,20.03,31200.0,18.3339,18.3339,18.2791,18.2791,31200.0
2014-08-28 10:15:00,20.03,20.03,19.98,20.01,97600.0,18.2791,18.2791,18.2335,18.2609,97600.0
2014-08-28 10:20:00,20.0,20.06,20.0,20.05,185200.0,18.2518,18.3065,18.2518,18.2974,185200.0
2014-08-28 10:25:00,20.06,20.07,20.05,20.06,12000.0,18.3065,18.3157,18.2974,18.3065,12000.0
2014-08-28 10:30:00,20.06,20.07,20.03,20.04,51600.0,18.3065,18.3157,18.2791,18.2883,51600.0
2014-08-28 10:35:00,20.04,20.07,20.03,20.03,18800.0,18.2883,18.3157,18.2791,18.2791,18800.0
2014-08-28 10:40:00,20.04,20.08,20.03,20.08,34800.0,18.2883,18.3248,18.2791,18.3248,34800.0
2014-08-28 10:45:00,20.08,20.13,20.07,20.11,57200.0,18.3248,18.3704,18.3157,18.3522,57200.0
2014-08-28 10:50:00,20.11,20.12,20.1,20.11,32000.0,18.3522,18.3613,18.343,18.3522,32000.0
2014-08-28 10:55:00,20.11,20.13,20.09,20.11,44400.0,18.3522,18.3704,18.3339,18.3522,44400.0
2014-08-28 11:00:00,20.13,20.13,20.09,20.11,14400.0,18.3704,18.3704,18.3339,18.3522,14400.0
2014-08-28 11:05:00,20.11,20.11,20.09,20.11,36000.0,18.3522,18.3522,18.3339,18.3522,36000.0
2014-08-28 11:10:00,20.11,20.13,20.1,20.1,36400.0,18.3522,18.3704,18.343,18.343,36400.0
2014-08-28 11:15:00,20.11,20.11,20.07,20.08,26400.0,18.3522,18.3522,18.3157,18.3248,26400.0
2014-08-28 11:20:00,20.09,20.1,20.08,20.1,9200.0,18.3339,18.343,18.3248,18.343,9200.0
2014-08-28 11:25:00,20.09,20.1,20.09,20.09,15600.0,18.3339,18.343,18.3339,18.3339,15600.0
2014-08-28 11:30:00,20.11,20.12,20.1,20.1,34400.0,18.3522,18.3613,18.343,18.343,34400.0
2014-08-28 11:35:00,20.1,20.14,20.1,20.12,42000.0,18.343,18.3795,18.343,18.3613,42000.0
2014-08-28 11:40:00,20.13,20.14,20.1,20.1,27600.0,18.3704,18.3795,18.343,18.343,27600.0
2014-08-28 11:45:00,20.11,20.11,20.09,20.1,6000.0,18.3522,18.3522,18.3339,18.343,6000.0
2014-08-28 11:50:00,20.1,20.13,20.1,20.13,26800.0,18.343,18.3704,18.343,18.3704,26800.0
2014-08-28 11:55:00,20.13,20.13,20.11,20.12,7600.0,18.3704,18.3704,18.3522,18.3613,7600.0
2014-08-28 12:00:00,20.12,20.13,20.1,20.1,22000.0,18.3613,18.3704,18.343,18.343,22000.0
2014-08-28 12:05:00,20.11,20.11,20.11,20.11,6400.0,18.3522,18.3522,18.3522,18.3522,6400.0
2014-08-28 12:10:00,20.12,20.13,20.12,20.12,22800.0,18.3613,18.3704,18.3613,18.3613,22800.0
2014-08-28 12:15:00,20.13,20.18,20.13,20.17,75200.0,18.3704,18.416,18.3704,18.4069,75200.0
2014-08-28 12:20:00,20.17,20.18,20.16,20.18,51600.0,18.4069,18.416,18.3978,18.416,51600.0
2014-08-28 12:25:00,20.18,20.19,20.18,20.18,39600.0,18.416,18.4252,18.416,18.416,39600.0
2014-08-28 12:30:00,20.19,20.19,20.18,20.18,18000.0,18.4252,18.4252,18.416,18.416,18000.0
2014-08-28 12:35:00,20.18,20.18,20.16,20.18,26800.0,18.416,18.416,18.3978,18.416,26800.0
2014-08-28 12:40:00,20.17,20.18,20.17,20.18,3600.0,18.4069,18.416,18.4069,18.416,3600.0
2014-08-28 12:45:00,20.18,20.2,20.18,20.19,30800.0,18.416,18.4343,18.416,18.4252,30800.0
2014-08-28 12:50:00,20.18,20.19,20.18,20.18,59200.0,18.416,18.4252,18.416,18.416,59200.0
2014-08-28 12:55:00,20.18,20.18,20.17,20.18,78000.0,18.416,18.416,18.4069,18.416,78000.0
2014-08-28 13:00:00,20.18,20.18,20.16,20.17,9200.0,18.416,18.416,18.3978,18.4069,9200.0
2014-08-28 13:05:00,20.17,20.18,20.16,20.18,7600.0,18.4069,18.416,18.3978,18.416,7600.0
2014-08-28 13:10:00,20.18,20.18,20.18,20.18,7200.0,18.416,18.416,18.416,18.416,7200.0
2014-08-28 13:15:00,20.17,20.17,20.16,20.17,5600.0,18.4069,18.4069,18.3978,18.4069,5600.0
2014-08-28 13:20:00,20.16,20.16,20.15,20.16,13200.0,18.3978,18.3978,18.3887,18.3978,13200.0
2014-08-28 13:25:00,20.15,20.17,20.15,20.17,100000.0,18.3887,18.4069,18.3887,18.4069,100000.0
2014-08-28 13:30:00,20.17,20.18,20.17,20.17,14400.0,18.4069,18.416,18.4069,18.4069,14400.0
2014-08-28 13:35:00,20.17,20.17,20.16,20.17,49600.0,18.4069,18.4069,18.3978,18.4069,49600.0
2014-08-28 13:40:00,20.18,20.19,20.18,20.18,23200.0,18.416,18.4252,18.416,18.416,23200.0
2014-08-28 13:45:00,20.19,20.2,20.18,20.19,12400.0,18.4252,18.4343,18.416,18.4252,12400.0
2014-08-28 13:50:00,20.19,20.2,20.19,20.19,11200.0,18.4252,18.4343,18.4252,18.4252,11200.0
2014-08-28 13:55:00,20.19,20.19,20.18,20.18,9200.0,18.4252,18.4252,18.416,18.416,9200.0
2014-08-28 14:00:00,20.18,20.18,20.17,20.17,9200.0,18.416,18.416,18.4069,18.4069,9200.0
2014-08-28 14:05:00,20.17,20.17,20.17,20.17,19200.0,18.4069,18.4069,18.4069,18.4069,19200.0
2014-08-28 14:10:00,20.17,20.18,20.17,20.18,11600.0,18.4069,18.416,18.4069,18.416,11600.0
2014-08-28 14:15:00,20.18,20.18,20.16,20.17,9200.0,18.416,18.416,18.3978,18.4069,9200.0
2014-08-28 14:20:00,20.17,20.18,20.16,20.16,17600.0,18.4069,18.416,18.3978,18.3978,17600.0
2014-08-28 14:25:00,20.18,20.18,20.17,20.17,4800.0,18.416,18.416,18.4069,18.4069,4800.0
2014-08-28 14:30:00,20.18,20.18,20.17,20.18,6000.0,18.416,18.416,18.4069,18.416,6000.0
2014-08-28 14:35:00,20.18,20.18,20.18,20.18,3600.0,18.416,18.416,18.416,18.416,3600.0
2014-08-28 14:40:00,20.19,20.19,20.18,20.18,10800.0,18.4252,18.4252,18.416,18.416,10800.0
2014-08-28 14:45:00,20.18,20.18,20.16,20.16,74000.0,18.416,18.416,18.3978,18.3978,74000.0
2014-08-28 14:50:00,20.16,20.17,20.16,20.17,14800.0,18.3978,18.4069,18.3978,18.4069,14800.0
2014-08-28 14:55:00,20.17,20.17,20.15,20.15,37200.0,18.4069,18.4069,18.3887,18.3887,37200.0
2014-08-28 15:00:00,20.15,20.15,20.14,20.15,53600.0,18.3887,18.3887,18.3795,18.3887,53600.0
2014-08-28 15:05:00,20.15,20.16,20.14,20.14,18800.0,18.3887,18.3978,18.3795,18.3795,18800.0
2014-08-28 15:10:00,20.14,20.14,20.13,20.14,28000.0,18.3795,18.3795,18.3704,18.3795,28000.0
2014-08-28 15:15:00,20.14,20.16,20.14,20.16,14000.0,18.3795,18.3978,18.3795,18.3978,14000.0
2014-08-28 15:20:00,20.16,20.18,20.16,20.17,54400.0,18.3978,18.416,18.3978,18.4069,54400.0
2014-08-28 15:25:00,20.18,20.18,20.16,20.17,53200.0,18.416,18.416,18.3978,18.4069,53200.0
2014-08-28 15:30:00,20.16,20.18,20.16,20.17,25200.0,18.3978,18.416,18.3978,18.4069,25200.0
2014-08-28 15:35:00,20.18,20.19,20.18,20.18,37200.0,18.416,18.4252,18.416,18.416,37200.0
2014-08-28 15:40:00,20.18,20.18,20.17,20.17,45600.0,18.416,18.416,18.4069,18.4069,45600.0
2014-08-28 15:45:00,20.17,20.17,20.16,20.16,89600.0,18.4069,18.4069,18.3978,18.3978,89600.0
2014-08-28 15:50:00,20.16,20.16,20.12,20.12,163600.0,18.3978,18.3978,18.3613,18.3613,163600.0
2014-08-28 15:55:00,20.12,20.17,20.11,20.17,320400.0,18.3613,18.4069,18.3522,18.4069,320400.0
2014-08-29 09:30:00,20.27,20.28,20.23,20.25,135600.0,18.4982,18.5073,18.4617,18.4799,135600.0
2014-08-29 09:35:00,20.25,20.26,20.23,20.23,70000.0,18.4799,18.489,18.4617,18.4617,70000.0
2014-08-29 09:40:00,20.24,20.26,20.21,20.24,49200.0,18.4708,18.489,18.4434,18.4708,49200.0
2014-08-29 09:45:00,20.22,20.24,20.17,20.17,123200.0,18.4525,18.4708,18.4069,18.4069,123200.0
2014-08-29 09:50:00,20.16,20.18,20.13,20.16,61200.0,18.3978,18.416,18.3704,18.3978,61200.0
2014-08-29 09:55:00,20.15,20.19,20.13,20.17,150400.0,18.3887,18.4252,18.3704,18.4069,150400.0
2014-08-29 10:00:00,20.17,20.18,20.15,20.15,84000.0,18.4069,18.416,18.3887,18.3887,84000.0
2014-08-29 10:05:00,20.14,20.17,20.11,20.12,69600.0,18.3795,18.4069,18.3522,18.3613,69600.0
2014-08-29 10:10:00,20.11,20.11,20.07,20.1,75600.0,18.3522,18.3522,18.3157,18.343,75600.0
2014-08-29 10:15:00,20.1,20.13,20.09,20.12,35600.0,18.343,18.3704,18.3339,18.3613,35600.0
2014-08-29 10:20:00,20.11,20.14,20.09,20.1,90800.0,18.3522,18.3795,18.3339,18.343,90800.0
2014-08-29 10:25:00,20.1,20.13,20.09,20.1,40800.0,18.343,18.3704,18.3339,18.343,40800.0
2014-08-29 10:30:00,20.1,20.15,20.08,20.15,60400.0,18.343,18.3887,18.3248,18.3887,60400.0
2014-08-29 10:35:00,20.15,20.15,20.13,20.14,41200.0,18.3887,18.3887,18.3704,18.3795,41200.0
2014-08-29 10:40:00,20.13,20.16,20.13,20.14,44800.0,18.3704,18.3978,18.3704,18.3795,44800.0
2014-08-29 10:45:00,20.15,20.17,20.15,20.17,19600.0,18.3887,18.4069,18.3887,18.4069,19600.0
2014-08-29 10:50:00,20.17,20.18,20.16,20.16,34000.0,18.4069,18.416,18.3978,18.3978,34000.0
2014-08-29 10:55:00,20.17,20.21,20.17,20.2,24800.0,18.4069,18.4434,18.4069,18.4343,24800.0
2014-08-29 11:00:00,20.21,20.22,20.21,20.21,30800.0,18.4434,18.4525,18.4434,18.4434,30800.0
2014-08-29 11:05:00,20.22,20.23,20.21,20.22,20800.0,18.4525,18.4617,18.4434,18.4525,20800.0
2014-08-29 11:10:00,20.22,20.26,20.22,20.26,40000.0,18.4525,18.489,18.4525,18.489,40000.0
2014-08-29 11:15:00,20.26,20.26,20.24,20.24,48800.0,18.489,18.489,18.4708,18.4708,48800.0
2014-08-29 11:20:00,20.24,20.25,20.24,20.24,35200.0,18.4708,18.4799,18.4708,18.4708,35200.0
2014-08-29 11:25:00,20.24,20.28,20.24,20.25,42400.0,18.4708,18.5073,18.4708,18.4799,42400.0
2014-08-29 11:30:00,20.26,20.3,20.25,20.3,75600.0,18.489,18.5255,18.4799,18.5255,75600.0
2014-08-29 11:35:00,20.29,20.33,20.29,20.3,100400.0,18.5164,18.5529,18.5164,18.5255,100400.0
2014-08-29 11:40:00,20.31,20.33,20.31,20.31,7200.0,18.5347,18.5529,18.5347,18.5347,7200.0
2014-08-29 11:45:00,20.3,20.32,20.3,20.31,12000.0,18.5255,18.5438,18.5255,18.5347,12000.0
2014-08-29 11:50:00,20.32,20.32,20.31,20.31,43200.0,18.5438,18.5438,18.5347,18.5347,43200.0
2014-08-29 11:55:00,20.31,20.32,20.31,20.32,24800.0,18.5347,18.5438,18.5347,18.5438,24800.0
2014-08-29 12:00:00,20.32,20.34,20.31,20.31,64000.0,18.5438,18.5621,18.5347,18.5347,64000.0
2014-08-29 12:05:00,20.32,20.32,20.3,20.3,14800.0,18.5438,18.5438,18.5255,18.5255,14800.0
2014-08-29 12:10:00,20.31,20.31,20.29,20.29,9600.0,18.5347,18.5347,18.5164,18.5164,9600.0
2014-08-29 12:15:00,20.29,20.3,20.28,20.29,58400.0,18.5164,18.5255,18.5073,18.5164,58400.0
2014-08-29 12:20:00,20.28,20.29,20.28,20.29,6800.0,18.5073,18.5164,18.5073,18.5164,6800.0
2014-08-29 12:25:00,20.29,20.29,20.27,20.27,47200.0,18.5164,18.5164,18.4982,18.4982,47200.0
2014-08-29 12:30:00,20.27,20.28,20.26,20.27,17600.0,18.4982,18.5073,18.489,18.4982,17600.0
2014-08-29 12:35:00,20.25,20.26,20.25,20.26,13600.0,18.4799,18.489,18.4799,18.489,13600.0
2014-08-29 12:40:00,20.26,20.26,20.25,20.25,38000.0,18.489,18.489,18.4799,18.4799,38000.0
2014-08-29 12:45:00,20.26,20.27,20.26,20.26,12800.0,18.489,18.4982,18.489,18.489,12800.0
2014-08-29 12:50:00,20.27,20.28,20.27,20.28,8400.0,18.4982,18.5073,18.4982,18.5073,8400.0
2014-08-29 12:55:00,20.28,20.3,20.28,20.28,48400.0,18.5073,18.5255,18.5073,18.5073,48400.0
2014-08-29 13:00:00,20.28,20.29,20.28,20.29,4400.0,18.5073,18.5164,18.5073,18.5164,4400.0
2014-08-29 13:05:00,20.28,20.28,20.27,20.28,4800.0,18.5073,18.5073,18.4982,18.5073,4800.0
2014-08-29 13:10:00,20.28,20.28,20.27,20.27,4800.0,18.5073,18.5073,18.4982,18.4982,4800.0
2014-08-29 13:15:00,20.27,20.27,20.27,20.27,14400.0,18.4982,18.4982,18.4982,18.4982,14400.0
2014-08-29 13:20:00,20.26,20.26,20.24,20.24,14400.0,18.489,18.489,18.4708,18.4708,14400.0
2014-08-29 13:25:00,20.23,20.25,20.23,20.25,48800.0,18.4617,18.4799,18.4617,18.4799,48800.0
2014-08-29 13:30:00,20.25,20.26,20.24,20.25,21600.0,18.4799,18.489,18.4708,18.4799,21600.0
2014-08-29 13:35:00,20.24,20.25,20.24,20.25,53600.0,18.4708,18.4799,18.4708,18.4799,53600.0
2014-08-29 13:40:00,20.26,20.26,20.25,20.25,12000.0,18.489,18.489,18.4799,18.4799,12000.0
2014-08-29 13:45:00,20.25,20.25,20.24,20.24,4800.0,18.4799,18.4799,18.4708,18.4708,4800.0
2014-08-29 13:50:00,20.24,20.24,20.23,20.24,11600.0,18.4708,18.4708,18.4617,18.4708,11600.0
2014-08-29 13:55:00,20.24,20.24,20.24,20.24,400.0,18.4708,18.4708,18.4708,18.4708,400.0
2014-08-29 14:00:00,20.25,20.27,20.25,20.25,12400.0,18.4799,18.4982,18.4799,18.4799,12400.0
2014-08-29 14:05:00,20.25,20.27,20.25,20.26,30400.0,18.4799,18.4982,18.4799,18.489,30400.0
2014-08-29 14:10:00,20.27,20.27,20.26,20.26,16800.0,18.4982,18.4982,18.489,18.489,16800.0
2014-08-29 14:15:00,20.27,20.27,20.25,20.25,12800.0,18.4982,18.4982,18.4799,18.4799,12800.0
2014-08-29 14:20:00,20.25,20.26,20.25,20.25,25200.0,18.4799,18.489,18.4799,18.4799,25200.0
2014-08-29 14:25:00,20.25,20.27,20.25,20.27,39600.0,18.4799,18.4982,18.4799,18.4982,39600.0
2014-08-29 14:30:00,20.26,20.26,20.25,20.25,4800.0,18.489,18.489,18.4799,18.4799,4800.0
2014-08-29 14:35:00,20.25,20.25,20.24,20.24,44000.0,18.4799,18.4799,18.4708,18.4708,44000.0
2014-08-29 14:40:00,20.24,20.24,20.22,20.22,21200.0,18.4708,18.4708,18.4525,18.4525,21200.0
2014-08-29 14:45:00,20.23,20.24,20.23,20.24,12800.0,18.4617,18.4708,18.4617,18.4708,12800.0
2014-08-29 14:50:00,20.23,20.24,20.22,20.23,8400.0,18.4617,18.4708,18.4525,18.4617,8400.0
2014-08-29 14:55:00,20.24,20.24,20.23,20.24,16400.0,18.4708,18.4708,18.4617,18.4708,16400.0
2014-08-29 15:00:00,20.24,20.25,20.23,20.24,33200.0,18.4708,18.4799,18.4617,18.4708,33200.0
2014-08-29 15:05:00,20.24,20.24,20.22,20.22,40400.0,18.4708,18.4708,18.4525,18.4525,40400.0
2014-08-29 15:10:00,20.21,20.24,20.21,20.24,47600.0,18.4434,18.4708,18.4434,18.4708,47600.0
2014-08-29 15:15:00,20.24,20.25,20.24,20.25,30800.0,18.4708,18.4799,18.4708,18.4799,30800.0
2014-08-29 15:20:00,20.25,20.25,20.24,20.24,34400.0,18.4799,18.4799,18.4708,18.4708,34400.0
2014-08-29 15:25:00,20.24,20.25,20.24,20.24,17600.0,18.4708,18.4799,18.4708,18.4708,17600.0
2014-08-29 15:30:00,20.24,20.25,20.23,20.25,40800.0,18.4708,18.4799,18.4617,18.4799,40800.0
2014-08-29 15:35:00,20.26,20.29,20.26,20.28,175600.0,18.489,18.5164,18.489,18.5073,175600.0
2014-08-29 15:40:00,20.28,20.29,20.28,20.29,71200.0,18.5073,18.5164,18.5073,18.5164,71200.0
2014-08-29 15:45:00,20.29,20.31,20.29,20.29,107600.0,18.5164,18.5347,18.5164,18.5164,107600.0
2014-08-29 15:50:00,20.3,20.32,20.3,20.31,66400.0,18.5255,18.5438,18.5255,18.5347,66400.0
2014-08-29 15:55:00,20.31,20.34,20.31,20.33,218400.0,18.5347,18.5621,18.5347,18.5529,218400.0
2014-09-02 09:30:00,20.43,20.43,20.38,20.42,111600.0,18.6442,18.6442,18.5986,18.6351,111600.0
2014-09-02 09:35:00,20.38,20.38,20.32,20.33,54000.0,18.5986,18.5986,18.5438,18.5529,54000.0
2014-09-02 09:40:00,20.31,20.32,20.29,20.31,74400.0,18.5347,18.5438,18.5164,18.5347,74400.0
2014-09-02 09:45:00,20.31,20.34,20.26,20.33,82800.0,18.5347,18.5621,18.489,18.5529,82800.0
2014-09-02 09:50:00,20.34,20.36,20.33,20.36,29600.0,18.5621,18.5803,18.5529,18.5803,29600.0
2014-09-02 09:55:00,20.33,20.34,20.28,20.33,29600.0,18.5529,18.5621,18.5073,18.5529,29600.0
2014-09-02 10:00:00,20.33,20.35,20.27,20.29,124800.0,18.5529,18.5712,18.4982,18.5164,124800.0
2014-09-02 10:05:00,20.31,20.32,20.28,20.31,77200.0,18.5347,18.5438,18.5073,18.5347,77200.0
2014-09-02 10:10:00,20.32,20.38,20.31,20.36,48800.0,18.5438,18.5986,18.5347,18.5803,48800.0
2014-09-02 10:15:00,20.36,20.36,20.33,20.33,37600.0,18.5803,18.5803,18.5529,18.5529,37600.0
2014-09-02 10:20:00,20.33,20.36,20.33,20.34,11200.0,18.5529,18.5803,18.5529,18.5621,11200.0
2014-09-02 10:25:00,20.36,20.36,20.34,20.35,58800.0,18.5803,18.5803,18.5621,18.5712,58800.0
2014-09-02 10:30:00,20.35,20.36,20.32,20.36,24000.0,18.5712,18.5803,18.5438,18.5803,24000.0
2014-09-02 10:35:00,20.36,20.36,20.32,20.33,6800.0,18.5803,18.5803,18.5438,18.5529,6800.0
2014-09-02 10:40:00,20.35,20.4,20.35,20.39,35200.0,18.5712,18.6168,18.5712,18.6077,35200.0
2014-09-02 10:45:00,20.4,20.4,20.37,20.37,30000.0,18.6168,18.6168,18.5894,18.5894,30000.0
2014-09-02 10:50:00,20.38,20.4,20.38,20.39,29600.0,18.5986,18.6168,18.5986,18.6077,29600.0
2014-09-02 10:55:00,20.38,20.4,20.38,20.4,22400.0,18.5986,18.6168,18.5986,18.6168,22400.0
2014-09-02 11:00:00,20.4,20.42,20.38,20.39,50000.0,18.6168,18.6351,18.5986,18.6077,50000.0
2014-09-02 11:05:00,20.39,20.39,20.38,20.38,10000.0,18.6077,18.6077,18.5986,18.5986,10000.0
2014-09-02 11:10:00,20.39,20.39,20.34,20.34,22000.0,18.6077,18.6077,18.5621,18.5621,22000.0
2014-09-02 11:15:00,20.33,20.34,20.29,20.29,79200.0,18.5529,18.5621,18.5164,18.5164,79200.0
2014-09-02 11:20:00,20.29,20.31,20.28,20.29,68400.0,18.5164,18.5347,18.5073,18.5164,68400.0
2014-09-02 11:25:00,20.28,20.3,20.28,20.28,33200.0,18.5073,18.5255,18.5073,18.5073,33200.0
2014-09-02 11:30:00,20.29,20.31,20.29,20.31,34000.0,18.5164,18.5347,18.5164,18.5347,34000.0
2014-09-02 11:35:00,20.31,20.32,20.3,20.31,22000.0,18.5347,18.5438,18.5255,18.5347,22000.0
2014-09-02 11:40:00,20.29,20.29,20.25,20.28,30800.0,18.5164,18.5164,18.4799,18.5073,30800.0
2014-09-02 11:45:00,20.3,20.3,20.23,20.23,82000.0,18.5255,18.5255,18.4617,18.4617,82000.0
2014-09-02 11:50:00,20.23,20.23,20.19,20.2,66000.0,18.4617,18.4617,18.4252,18.4343,66000.0
2014-09-02 11:55:00,20.2,20.21,20.19,20.2,31200.0,18.4343,18.4434,18.4252,18.4343,31200.0
2014-09-02 12:00:00,20.2,20.21,20.18,20.21,12800.0,18.4343,18.4434,18.416,18.4434,12800.0
2014-09-02 12:05:00,20.22,20.23,20.21,20.21,74400.0,18.4525,18.4617,18.4434,18.4434,74400.0
2014-09-02 12:10:00,20.21,20.24,20.21,20.23,28400.0,18.4434,18.4708,18.4434,18.4617,28400.0
2014-09-02 12:15:00,20.23,20.24,20.22,20.24,9200.0,18.4617,18.4708,18.4525,18.4708,9200.0
2014-09-02 12:20:00,20.25,20.25,20.24,20.24,19200.0,18.4799,18.4799,18.4708,18.4708,19200.0
2014-09-02 12:25:00,20.25,20.25,20.25,20.25,4000.0,18.4799,18.4799,18.4799,18.4799,4000.0
2014-09-02 12:30:00,20.24,20.24,20.17,20.19,46400.0,18.4708,18.4708,18.4069,18.4252,46400.0
2014-09-02 12:35:00,20.18,20.19,20.15,20.16,22800.0,18.416,18.4252,18.3887,18.3978,22800.0
2014-09-02 12:40:00,20.16,20.17,20.13,20.13,59200.0,18.3978,18.4069,18.3704,18.3704,59200.0
2014-09-02 12:45:00,20.12,20.14,20.11,20.14,50400.0,18.3613,18.3795,18.3522,18.3795,50400.0
2014-09-02 12:50:00,20.14,20.14,20.12,20.13,14400.0,18.3795,18.3795,18.3613,18.3704,14400.0
2014-09-02 12:55:00,20.14,20.14,20.11,20.11,26400.0,18.3795,18.3795,18.3522,18.3522,26400.0
2014-09-02 13:00:00,20.12,20.12,20.08,20.09,47200.0,18.3613,18.3613,18.3248,18.3339,47200.0
2014-09-02 13:05:00,20.09,20.14,20.09,20.14,15600.0,18.3339,18.3795,18.3339,18.3795,15600.0
2014-09-02 13:10:00,20.14,20.14,20.13,20.14,15600.0,18.3795,18.3795,18.3704,18.3795,15600.0
2014-09-02 13:15:00,20.14,20.15,20.14,20.14,20400.0,18.3795,18.3887,18.3795,18.3795,20400.0
2014-09-02 13:20:00,20.14,20.14,20.13,20.13,27200.0,18.3795,18.3795,18.3704,18.3704,27200.0
2014-09-02 13:25:00,20.13,20.13,20.1,20.11,26400.0,18.3704,18.3704,18.343,18.3522,26400.0
2014-09-02 13:30:00,20.11,20.11,20.09,20.09,16400.0,18.3522,18.3522,18.3339,18.3339,16400.0
2014-09-02 13:35:00,20.09,20.13,20.08,20.13,42800.0,18.3339,18.3704,18.3248,18.3704,42800.0
2014-09-02 13:40:00,20.12,20.13,20.1,20.11,216400.0,18.3613,18.3704,18.343,18.3522,216400.0
2014-09-02 13:45:00,20.11,20.11,20.1,20.11,14800.0,18.3522,18.3522,18.343,18.3522,14800.0
2014-09-02 13:50:00,20.11,20.15,20.11,20.14,94400.0,18.3522,18.3887,18.3522,18.3795,94400.0
2014-09-02 13:55:00,20.14,20.16,20.14,20.15,15600.0,18.3795,18.3978,18.3795,18.3887,15600.0
2014-09-02 14:00:00,20.15,20.17,20.15,20.17,9200.0,18.3887,18.4069,18.3887,18.4069,9200.0
2014-09-02 14:05:00,20.17,20.2,20.17,20.19,41200.0,18.4069,18.4343,18.4069,18.4252,41200.0
2014-09-02 14:10:00,20.18,20.21,20.18,20.2,25600.0,18.416,18.4434,18.416,18.4343,25600.0
2014-09-02 14:15:00,20.2,20.21,20.19,20.21,44000.0,18.4343,18.4434,18.4252,18.4434,44000.0
2014-09-02 14:20:00,20.2,20.21,20.19,20.2,27200.0,18.4343,18.4434,18.4252,18.4343,27200.0
2014-09-02 14:25:00,20.21,20.21,20.2,20.21,14800.0,18.4434,18.4434,18.4343,18.4434,14800.0
2014-09-02 14:30:00,20.21,20.21,20.2,20.2,32000.0,18.4434,18.4434,18.4343,18.4343,32000.0
2014-09-02 14:35:00,20.19,20.2,20.18,20.2,22400.0,18.4252,18.4343,18.416,18.4343,22400.0
2014-09-02 14:40:00,20.2,20.21,20.2,20.21,17200.0,18.4343,18.4434,18.4343,18.4434,17200.0
2014-09-02 14:45:00,20.21,20.23,20.21,20.22,40400.0,18.4434,18.4617,18.4434,18.4525,40400.0
2014-09-02 14:50:00,20.22,20.25,20.22,20.24,39200.0,18.4525,18.4799,18.4525,18.4708,39200.0
2014-09-02 14:55:00,20.25,20.26,20.24,20.24,59600.0,18.4799,18.489,18.4708,18.4708,59600.0
2014-09-02 15:00:00,20.25,20.26,20.24,20.26,16000.0,18.4799,18.489,18.4708,18.489,16000.0
2014-09-02 15:05:00,20.25,20.25,20.24,20.24,39200.0,18.4799,18.4799,18.4708,18.4708,39200.0
2014-09-02 15:10:00,20.24,20.25,20.24,20.25,4000.0,18.4708,18.4799,18.4708,18.4799,4000.0
2014-09-02 15:15:00,20.25,20.25,20.24,20.25,7200.0,18.4799,18.4799,18.4708,18.4799,7200.0
2014-09-02 15:20:00,20.23,20.24,20.23,20.24,4400.0,18.4617,18.4708,18.4617,18.4708,4400.0
2014-09-02 15:25:00,20.23,20.26,20.23,20.25,15200.0,18.4617,18.489,18.4617,18.4799,15200.0
2014-09-02 15:30:00,20.25,20.25,20.22,20.22,22800.0,18.4799,18.4799,18.4525,18.4525,22800.0
2014-09-02 15:35:00,20.22,20.24,20.22,20.24,18000.0,18.4525,18.4708,18.4525,18.4708,18000.0
2014-09-02 15:40:00,20.24,20.29,20.24,20.29,44400.0,18.4708,18.5164,18.4708,18.5164,44400.0
2014-09-02 15:45:00,20.29,20.3,20.28,20.3,40000.0,18.5164,18.5255,18.5073,18.5255,40000.0
2014-09-02 15:50:00,20.29,20.31,20.29,20.29,105600.0,18.5164,18.5347,18.5164,18.5164,105600.0
2014-09-02 15:55:00,20.29,20.3,20.28,20.3,177600.0,18.5164,18.5255,18.5073,18.5255,177600.0
2014-09-03 09:30:00,20.53,20.55,20.5,20.5,314400.0,18.7354,18.7537,18.7081,18.7081,314400.0
2014-09-03 09:35:00,20.5,20.51,20.47,20.48,35600.0,18.7081,18.7172,18.6807,18.6898,35600.0
2014-09-03 09:40:00,20.48,20.5,20.47,20.47,98800.0,18.6898,18.7081,18.6807,18.6807,98800.0
2014-09-03 09:45:00,20.48,20.51,20.47,20.49,175600.0,18.6898,18.7172,18.6807,18.6989,175600.0
2014-09-03 09:50:00,20.5,20.5,20.45,20.45,155200.0,18.7081,18.7081,18.6624,18.6624,155200.0
2014-09-03 09:55:00,20.45,20.48,20.44,20.46,105200.0,18.6624,18.6898,18.6533,18.6716,105200.0
2014-09-03 10:00:00,20.46,20.49,20.46,20.46,130400.0,18.6716,18.6989,18.6716,18.6716,130400.0
2014-09-03 10:05:00,20.47,20.48,20.45,20.47,88000.0,18.6807,18.6898,18.6624,18.6807,88000.0
2014-09-03 10:10:00,20.47,20.5,20.47,20.48,113200.0,18.6807,18.7081,18.6807,18.6898,113200.0
2014-09-03 10:15:00,20.48,20.49,20.45,20.46,138400.0,18.6898,18.6989,18.6624,18.6716,138400.0
2014-09-03 10:20:00,20.46,20.46,20.4,20.4,76800.0,18.6716,18.6716,18.6168,18.6168,76800.0
2014-09-03 10:25:00,20.4,20.42,20.38,20.42,20000.0,18.6168,18.6351,18.5986,18.6351,20000.0
2014-09-03 10:30:00,20.41,20.43,20.41,20.42,59600.0,18.6259,18.6442,18.6259,18.6351,59600.0
2014-09-03 10:35:00,20.43,20.43,20.42,20.43,84800.0,18.6442,18.6442,18.6351,18.6442,84800.0
2014-09-03 10:40:00,20.44,20.46,20.44,20.44,34400.0,18.6533,18.6716,18.6533,18.6533,34400.0
2014-09-03 10:45:00,20.45,20.46,20.43,20.46,17600.0,18.6624,18.6716,18.6442,18.6716,17600.0
2014-09-03 10:50:00,20.46,20.47,20.44,20.44,8000.0,18.6716,18.6807,18.6533,18.6533,8000.0
2014-09-03 10:55:00,20.44,20.44,20.43,20.43,9200.0,18.6533,18.6533,18.6442,18.6442,9200.0
2014-09-03 11:00:00,20.44,20.45,20.41,20.41,60400.0,18.6533,18.6624,18.6259,18.6259,60400.0
2014-09-03 11:05:00,20.4,20.42,20.4,20.41,40800.0,18.6168,18.6351,18.6168,18.6259,40800.0
2014-09-03 11:10:00,20.42,20.42,20.41,20.42,6400.0,18.6351,18.6351,18.6259,18.6351,6400.0
2014-09-03 11:15:00,20.4,20.4,20.36,20.37,19600.0,18.6168,18.6168,18.5803,18.5894,19600.0
2014-09-03 11:20:00,20.38,20.39,20.36,20.36,13600.0,18.5986,18.6077,18.5803,18.5803,13600.0
2014-09-03 11:25:00,20.38,20.38,20.3,20.3,117600.0,18.5986,18.5986,18.5255,18.5255,117600.0
2014-09-03 11:30:00,20.31,20.32,20.3,20.32,28000.0,18.5347,18.5438,18.5255,18.5438,28000.0
2014-09-03 11:35:00,20.32,20.34,20.31,20.31,21200.0,18.5438,18.5621,18.5347,18.5347,21200.0
2014-09-03 11:40:00,20.31,20.31,20.27,20.27,26400.0,18.5347,18.5347,18.4982,18.4982,26400.0
2014-09-03 11:45:00,20.26,20.28,20.25,20.28,49600.0,18.489,18.5073,18.4799,18.5073,49600.0
2014-09-03 11:50:00,20.26,20.3,20.25,20.3,76000.0,18.489,18.5255,18.4799,18.5255,76000.0
2014-09-03 11:55:00,20.29,20.29,20.25,20.25,6000.0,18.5164,18.5164,18.4799,18.4799,6000.0
2014-09-03 12:00:00,20.25,20.25,20.22,20.24,87200.0,18.4799,18.4799,18.4525,18.4708,87200.0
2014-09-03 12:05:00,20.24,20.25,20.24,20.25,54000.0,18.4708,18.4799,18.4708,18.4799,54000.0
2014-09-03 12:10:00,20.25,20.29,20.25,20.29,19600.0,18.4799,18.5164,18.4799,18.5164,19600.0
2014-09-03 12:15:00,20.29,20.3,20.29,20.29,50400.0,18.5164,18.5255,18.5164,18.5164,50400.0
2014-09-03 12:20:00,20.3,20.3,20.29,20.3,56000.0,18.5255,18.5255,18.5164,18.5255,56000.0
2014-09-03 12:25:00,20.31,20.33,20.31,20.32,27600.0,18.5347,18.5529,18.5347,18.5438,27600.0
2014-09-03 12:30:00,20.32,20.33,20.31,20.33,11200.0,18.5438,18.5529,18.5347,18.5529,11200.0
2014-09-03 12:35:00,20.32,20.36,20.32,20.36,36800.0,18.5438,18.5803,18.5438,18.5803,36800.0
2014-09-03 12:40:00,20.36,20.38,20.36,20.37,30400.0,18.5803,18.5986,18.5803,18.5894,30400.0
2014-09-03 12:45:00,20.36,20.36,20.34,20.34,51600.0,18.5803,18.5803,18.5621,18.5621,51600.0
2014-09-03 12:50:00,20.35,20.36,20.34,20.35,5200.0,18.5712,18.5803,18.5621,18.5712,5200.0
2014-09-03 12:55:00,20.35,20.36,20.35,20.35,40800.0,18.5712,18.5803,18.5712,18.5712,40800.0
2014-09-03 13:00:00,20.36,20.36,20.34,20.34,40800.0,18.5803,18.5803,18.5621,18.5621,40800.0
2014-09-03 13:05:00,20.35,20.36,20.35,20.36,80400.0,18.5712,18.5803,18.5712,18.5803,80400.0
2014-09-03 13:10:00,20.36,20.38,20.36,20.38,10000.0,18.5803,18.5986,18.5803,18.5986,10000.0
2014-09-03 13:15:00,20.38,20.38,20.36,20.36,6800.0,18.5986,18.5986,18.5803,18.5803,6800.0
2014-09-03 13:20:00,20.36,20.36,20.36,20.36,20400.0,18.5803,18.5803,18.5803,18.5803,20400.0
2014-09-03 13:25:00,20.38,20.38,20.36,20.37,26400.0,18.5986,18.5986,18.5803,18.5894,26400.0
2014-09-03 13:30:00,20.37,20.39,20.37,20.38,48000.0,18.5894,18.6077,18.5894,18.5986,48000.0
2014-09-03 13:35:00,20.38,20.38,20.35,20.35,3200.0,18.5986,18.5986,18.5712,18.5712,3200.0
2014-09-03 13:40:00,20.36,20.36,20.34,20.35,22800.0,18.5803,18.5803,18.5621,18.5712,22800.0
2014-09-03 13:45:00,20.35,20.35,20.35,20.35,1600.0,18.5712,18.5712,18.5712,18.5712,1600.0
2014-09-03 13:50:00,20.33,20.33,20.3,20.33,91600.0,18.5529,18.5529,18.5255,18.5529,91600.0
2014-09-03 13:55:00,20.32,20.35,20.32,20.35,44800.0,18.5438,18.5712,18.5438,18.5712,44800.0
2014-09-03 14:00:00,20.35,20.35,20.33,20.34,31600.0,18.5712,18.5712,18.5529,18.5621,31600.0
2014-09-03 14:05:00,20.35,20.35,20.34,20.34,8000.0,18.5712,18.5712,18.5621,18.5621,8000.0
2014-09-03 14:10:00,20.34,20.35,20.34,20.35,40800.0,18.5621,18.5712,18.5621,18.5712,40800.0
2014-09-03 14:15:00,20.34,20.34,20.33,20.33,44800.0,18.5621,18.5621,18.5529,18.5529,44800.0
2014-09-03 14:20:00,20.3,20.32,20.3,20.32,6000.0,18.5255,18.5438,18.5255,18.5438,6000.0
2014-09-03 14:25:00,20.31,20.31,20.27,20.3,37200.0,18.5347,18.5347,18.4982,18.5255,37200.0
2014-09-03 14:30:00,20.31,20.32,20.31,20.31,43200.0,18.5347,18.5438,18.5347,18.5347,43200.0
2014-09-03 14:35:00,20.31,20.31,20.31,20.31,2800.0,18.5347,18.5347,18.5347,18.5347,2800.0
2014-09-03 14:40:00,20.32,20.32,20.31,20.31,12800.0,18.5438,18.5438,18.5347,18.5347,12800.0
2014-09-03 14:45:00,20.3,20.3,20.27,20.27,22000.0,18.5255,18.5255,18.4982,18.4982,22000.0
2014-09-03 14:50:00,20.27,20.27,20.24,20.27,73600.0,18.4982,18.4982,18.4708,18.4982,73600.0
2014-09-03 14:55:00,20.26,20.26,20.23,20.23,12000.0,18.489,18.489,18.4617,18.4617,12000.0
2014-09-03 15:00:00,20.23,20.23,20.19,20.21,76000.0,18.4617,18.4617,18.4252,18.4434,76000.0
2014-09-03 15:05:00,20.21,20.25,20.2,20.24,82000.0,18.4434,18.4799,18.4343,18.4708,82000.0
2014-09-03 15:10:00,20.25,20.25,20.22,20.24,23200.0,18.4799,18.4799,18.4525,18.4708,23200.0
2014-09-03 15:15:00,20.25,20.28,20.25,20.28,114400.0,18.4799,18.5073,18.4799,18.5073,114400.0
2014-09-03 15:20:00,20.27,20.28,20.25,20.25,16800.0,18.4982,18.5073,18.4799,18.4799,16800.0
2014-09-03 15:25:00,20.26,20.26,20.25,20.25,16400.0,18.489,18.489,18.4799,18.4799,16400.0
2014-09-03 15:30:00,20.25,20.26,20.24,20.26,38800.0,18.4799,18.489,18.4708,18.489,38800.0
2014-09-03 15:35:00,20.26,20.26,20.25,20.25,30800.0,18.489,18.489,18.4799,18.4799,30800.0
2014-09-03 15:40:00,20.25,20.26,20.24,20.24,80000.0,18.4799,18.489,18.4708,18.4708,80000.0
2014-09-03 15:45:00,20.24,20.25,20.21,20.24,86000.0,18.4708,18.4799,18.4434,18.4708,86000.0
2014-09-03 15:50:00,20.25,20.27,20.25,20.25,174000.0,18.4799,18.4982,18.4799,18.4799,174000.0
2014-09-03 15:55:00,20.25,20.29,20.25,20.27,262000.0,18.4799,18.5164,18.4799,18.4982,262000.0
2014-09-04 09:30:00,20.36,20.38,20.33,20.36,365600.0,18.5803,18.5986,18.5529,18.5803,365600.0
2014-09-04 09:35:00,20.36,20.43,20.36,20.4,192800.0,18.5803,18.6442,18.5803,18.6168,192800.0
2014-09-04 09:40:00,20.4,20.48,20.4,20.47,93200.0,18.6168,18.6898,18.6168,18.6807,93200.0
2014-09-04 09:45:00,20.48,20.51,20.46,20.46,100800.0,18.6898,18.7172,18.6716,18.6716,100800.0
2014-09-04 09:50:00,20.49,20.53,20.49,20.53,53600.0,18.6989,18.7354,18.6989,18.7354,53600.0
2014-09-04 09:55:00,20.53,20.53,20.48,20.49,74400.0,18.7354,18.7354,18.6898,18.6989,74400.0
2014-09-04 10:00:00,20.51,20.52,20.48,20.48,67200.0,18.7172,18.7263,18.6898,18.6898,67200.0
2014-09-04 10:05:00,20.48,20.52,20.48,20.52,94800.0,18.6898,18.7263,18.6898,18.7263,94800.0
2014-09-04 10:10:00,20.52,20.58,20.51,20.57,216400.0,18.7263,18.7811,18.7172,18.7719,216400.0
2014-09-04 10:15:00,20.57,20.59,20.54,20.54,46800.0,18.7719,18.7902,18.7446,18.7446,46800.0
2014-09-04 10:20:00,20.52,20.54,20.51,20.54,89200.0,18.7263,18.7446,18.7172,18.7446,89200.0
2014-09-04 10:25:00,20.54,20.56,20.54,20.54,56400.0,18.7446,18.7628,18.7446,18.7446,56400.0
2014-09-04 10:30:00,20.54,20.57,20.54,20.55,51200.0,18.7446,18.7719,18.7446,18.7537,51200.0
2014-09-04 10:35:00,20.54,20.54,20.51,20.52,78000.0,18.7446,18.7446,18.7172,18.7263,78000.0
2014-09-04 10:40:00,20.52,20.54,20.52,20.53,45600.0,18.7263,18.7446,18.7263,18.7354,45600.0
2014-09-04 10:45:00,20.53,20.58,20.53,20.57,79200.0,18.7354,18.7811,18.7354,18.7719,79200.0
2014-09-04 10:50:00,20.56,20.58,20.56,20.57,50000.0,18.7628,18.7811,18.7628,18.7719,50000.0
2014-09-04 10:55:00,20.57,20.57,20.55,20.55,26000.0,18.7719,18.7719,18.7537,18.7537,26000.0
2014-09-04 11:00:00,20.55,20.59,20.55,20.56,69200.0,18.7537,18.7902,18.7537,18.7628,69200.0
2014-09-04 11:05:00,20.56,20.57,20.55,20.56,38000.0,18.7628,18.7719,18.7537,18.7628,38000.0
2014-09-04 11:10:00,20.56,20.56,20.53,20.53,35600.0,18.7628,18.7628,18.7354,18.7354,35600.0
2014-09-04 11:15:00,20.54,20.55,20.53,20.54,21600.0,18.7446,18.7537,18.7354,18.7446,21600.0
2014-09-04 11:20:00,20.54,20.54,20.5,20.51,48800.0,18.7446,18.7446,18.7081,18.7172,48800.0
2014-09-04 11:25:00,20.52,20.52,20.46,20.46,74800.0,18.7263,18.7263,18.6716,18.6716,74800.0
2014-09-04 11:30:00,20.45,20.47,20.44,20.46,44000.0,18.6624,18.6807,18.6533,18.6716,44000.0
2014-09-04 11:35:00,20.45,20.45,20.43,20.45,34000.0,18.6624,18.6624,18.6442,18.6624,34000.0
2014-09-04 11:40:00,20.45,20.47,20.44,20.44,17600.0,18.6624,18.6807,18.6533,18.6533,17600.0
2014-09-04 11:45:00,20.44,20.45,20.42,20.45,27200.0,18.6533,18.6624,18.6351,18.6624,27200.0
2014-09-04 11:50:00,20.45,20.49,20.45,20.49,40400.0,18.6624,18.6989,18.6624,18.6989,40400.0
2014-09-04 11:55:00,20.48,20.48,20.45,20.45,16400.0,18.6898,18.6898,18.6624,18.6624,16400.0
2014-09-04 12:00:00,20.46,20.47,20.46,20.47,18800.0,18.6716,18.6807,18.6716,18.6807,18800.0
2014-09-04 12:05:00,20.48,20.48,20.46,20.47,24400.0,18.6898,18.6898,18.6716,18.6807,24400.0
2014-09-04 12:10:00,20.47,20.47,20.44,20.45,23600.0,18.6807,18.6807,18.6533,18.6624,23600.0
2014-09-04 12:15:00,20.45,20.46,20.45,20.45,11200.0,18.6624,18.6716,18.6624,18.6624,11200.0
2014-09-04 12:20:00,20.46,20.46,20.43,20.43,13600.0,18.6716,18.6716,18.6442,18.6442,13600.0
2014-09-04 12:25:00,20.43,20.43,20.4,20.41,91200.0,18.6442,18.6442,18.6168,18.6259,91200.0
2014-09-04 12:30:00,20.41,20.41,20.39,20.4,32800.0,18.6259,18.6259,18.6077,18.6168,32800.0
2014-09-04 12:35:00,20.4,20.42,20.4,20.42,24400.0,18.6168,18.6351,18.6168,18.6351,24400.0
2014-09-04 12:40:00,20.42,20.44,20.41,20.42,27200.0,18.6351,18.6533,18.6259,18.6351,27200.0
2014-09-04 12:45:00,20.42,20.43,20.41,20.41,21200.0,18.6351,18.6442,18.6259,18.6259,21200.0
2014-09-04 12:50:00,20.42,20.43,20.42,20.43,15200.0,18.6351,18.6442,18.6351,18.6442,15200.0
2014-09-04 12:55:00,20.43,20.43,20.41,20.41,22400.0,18.6442,18.6442,18.6259,18.6259,22400.0
2014-09-04 13:00:00,20.41,20.43,20.41,20.42,19200.0,18.6259,18.6442,18.6259,18.6351,19200.0
2014-09-04 13:05:00,20.42,20.43,20.42,20.43,32800.0,18.6351,18.6442,18.6351,18.6442,32800.0
2014-09-04 13:10:00,20.44,20.44,20.42,20.42,13600.0,18.6533,18.6533,18.6351,18.6351,13600.0
2014-09-04 13:15:00,20.43,20.43,20.42,20.42,7600.0,18.6442,18.6442,18.6351,18.6351,7600.0
2014-09-04 13:20:00,20.41,20.42,20.4,20.41,32800.0,18.6259,18.6351,18.6168,18.6259,32800.0
2014-09-04 13:25:00,20.42,20.42,20.41,20.41,13200.0,18.6351,18.6351,18.6259,18.6259,13200.0
2014-09-04 13:30:00,20.41,20.42,20.39,20.39,32400.0,18.6259,18.6351,18.6077,18.6077,32400.0
2014-09-04 13:35:00,20.39,20.39,20.37,20.38,52800.0,18.6077,18.6077,18.5894,18.5986,52800.0
2014-09-04 13:40:00,20.37,20.39,20.36,20.39,44400.0,18.5894,18.6077,18.5803,18.6077,44400.0
2014-09-04 13:45:00,20.38,20.38,20.38,20.38,33600.0,18.5986,18.5986,18.5986,18.5986,33600.0
2014-09-04 13:50:00,20.38,20.38,20.37,20.37,24800.0,18.5986,18.5986,18.5894,18.5894,24800.0
2014-09-04 13:55:00,20.37,20.39,20.37,20.37,12000.0,18.5894,18.6077,18.5894,18.5894,12000.0
2014-09-04 14:00:00,20.37,20.41,20.37,20.41,28400.0,18.5894,18.6259,18.5894,18.6259,28400.0
2014-09-04 14:05:00,20.41,20.41,20.37,20.38,112000.0,18.6259,18.6259,18.5894,18.5986,112000.0
2014-09-04 14:10:00,20.38,20.39,20.38,20.39,14400.0,18.5986,18.6077,18.5986,18.6077,14400.0
2014-09-04 14:15:00,20.39,20.39,20.36,20.36,10000.0,18.6077,18.6077,18.5803,18.5803,10000.0
2014-09-04 14:20:00,20.36,20.37,20.35,20.35,63200.0,18.5803,18.5894,18.5712,18.5712,63200.0
2014-09-04 14:25:00,20.36,20.36,20.33,20.34,56400.0,18.5803,18.5803,18.5529,18.5621,56400.0
2014-09-04 14:30:00,20.33,20.33,20.27,20.27,136000.0,18.5529,18.5529,18.4982,18.4982,136000.0
2014-09-04 14:35:00,20.27,20.3,20.25,20.25,84000.0,18.4982,18.5255,18.4799,18.4799,84000.0
2014-09-04 14:40:00,20.26,20.28,20.25,20.26,58000.0,18.489,18.5073,18.4799,18.489,58000.0
2014-09-04 14:45:00,20.26,20.26,20.21,20.22,108800.0,18.489,18.489,18.4434,18.4525,108800.0
2014-09-04 14:50:00,20.22,20.25,20.21,20.23,64400.0,18.4525,18.4799,18.4434,18.4617,64400.0
2014-09-04 14:55:00,20.24,20.26,20.15,20.17,186000.0,18.4708,18.489,18.3887,18.4069,186000.0
2014-09-04 15:00:00,20.17,20.18,20.14,20.17,106000.0,18.4069,18.416,18.3795,18.4069,106000.0
2014-09-04 15:05:00,20.17,20.18,20.14,20.14,37600.0,18.4069,18.416,18.3795,18.3795,37600.0
2014-09-04 15:10:00,20.14,20.14,20.07,20.07,121200.0,18.3795,18.3795,18.3157,18.3157,121200.0
2014-09-04 15:15:00,20.07,20.11,20.01,20.03,132400.0,18.3157,18.3522,18.2609,18.2791,132400.0
2014-09-04 15:20:00,20.04,20.08,20.02,20.07,112400.0,18.2883,18.3248,18.27,18.3157,112400.0
2014-09-04 15:25:00,20.08,20.11,20.07,20.11,51600.0,18.3248,18.3522,18.3157,18.3522,51600.0
2014-09-04 15:30:00,20.11,20.12,20.07,20.07,63600.0,18.3522,18.3613,18.3157,18.3157,63600.0
2014-09-04 15:35:00,20.08,20.1,20.07,20.07,26400.0,18.3248,18.343,18.3157,18.3157,26400.0
2014-09-04 15:40:00,20.06,20.09,20.06,20.09,45600.0,18.3065,18.3339,18.3065,18.3339,45600.0
2014-09-04 15:45:00,20.08,20.15,20.08,20.14,86400.0,18.3248,18.3887,18.3248,18.3795,86400.0
2014-09-04 15:50:00,20.15,20.16,20.12,20.15,116000.0,18.3887,18.3978,18.3613,18.3887,116000.0
2014-09-04 15:55:00,20.15,20.18,20.15,20.18,526800.0,18.3887,18.416,18.3887,18.416,526800.0
2014-09-05 09:30:00,20.15,20.2,20.1,20.1,179200.0,18.3887,18.4343,18.343,18.343,179200.0
2014-09-05 09:35:00,20.1,20.1,20.02,20.03,128000.0,18.343,18.343,18.27,18.2791,128000.0
2014-09-05 09:40:00,20.01,20.06,19.98,20.05,104400.0,18.2609,18.3065,18.2335,18.2974,104400.0
2014-09-05 09:45:00,20.07,20.17,20.07,20.15,82400.0,18.3157,18.4069,18.3157,18.3887,82400.0
2014-09-05 09:50:00,20.14,20.16,20.11,20.12,48400.0,18.3795,18.3978,18.3522,18.3613,48400.0
2014-09-05 09:55:00,20.14,20.19,20.14,20.16,54400.0,18.3795,18.4252,18.3795,18.3978,54400.0
2014-09-05 10:00:00,20.16,20.16,20.1,20.11,26000.0,18.3978,18.3978,18.343,18.3522,26000.0
2014-09-05 10:05:00,20.11,20.15,20.08,20.13,28000.0,18.3522,18.3887,18.3248,18.3704,28000.0
2014-09-05 10:10:00,20.13,20.13,20.06,20.06,28800.0,18.3704,18.3704,18.3065,18.3065,28800.0
2014-09-05 10:15:00,20.08,20.08,20.01,20.02,38400.0,18.3248,18.3248,18.2609,18.27,38400.0
2014-09-05 10:20:00,20.04,20.06,20.03,20.03,36400.0,18.2883,18.3065,18.2791,18.2791,36400.0
2014-09-05 10:25:00,20.04,20.06,20.02,20.05,45600.0,18.2883,18.3065,18.27,18.2974,45600.0
2014-09-05 10:30:00,20.03,20.05,19.97,20.02,60400.0,18.2791,18.2974,18.2244,18.27,60400.0
2014-09-05 10:35:00,20.03,20.06,19.96,19.96,109600.0,18.2791,18.3065,18.2153,18.2153,109600.0
2014-09-05 10:40:00,19.96,19.99,19.93,19.99,76400.0,18.2153,18.2426,18.1879,18.2426,76400.0
2014-09-05 10:45:00,19.99,20.03,19.98,19.99,97600.0,18.2426,18.2791,18.2335,18.2426,97600.0
2014-09-05 10:50:00,19.98,20.08,19.98,20.07,66000.0,18.2335,18.3248,18.2335,18.3157,66000.0
2014-09-05 10:55:00,20.08,20.08,20.04,20.05,50800.0,18.3248,18.3248,18.2883,18.2974,50800.0
2014-09-05 11:00:00,20.05,20.1,20.03,20.1,34800.0,18.2974,18.343,18.2791,18.343,34800.0
2014-09-05 11:05:00,20.1,20.12,20.09,20.12,56000.0,18.343,18.3613,18.3339,18.3613,56000.0
2014-09-05 11:10:00,20.11,20.12,20.08,20.08,35600.0,18.3522,18.3613,18.3248,18.3248,35600.0
2014-09-05 11:15:00,20.08,20.1,20.08,20.1,12400.0,18.3248,18.343,18.3248,18.343,12400.0
2014-09-05 11:20:00,20.11,20.12,20.09,20.12,36000.0,18.3522,18.3613,18.3339,18.3613,36000.0
2014-09-05 11:25:00,20.13,20.13,20.11,20.12,10000.0,18.3704,18.3704,18.3522,18.3613,10000.0
2014-09-05 11:30:00,20.12,20.15,20.1,20.11,40800.0,18.3613,18.3887,18.343,18.3522,40800.0
2014-09-05 11:35:00,20.11,20.13,20.1,20.1,46800.0,18.3522,18.3704,18.343,18.343,46800.0
2014-09-05 11:40:00,20.1,20.16,20.1,20.16,51200.0,18.343,18.3978,18.343,18.3978,51200.0
2014-09-05 11:45:00,20.15,20.17,20.15,20.16,34400.0,18.3887,18.4069,18.3887,18.3978,34400.0
2014-09-05 11:50:00,20.17,20.2,20.16,20.2,56800.0,18.4069,18.4343,18.3978,18.4343,56800.0
2014-09-05 11:55:00,20.2,20.21,20.18,20.19,29600.0,18.4343,18.4434,18.416,18.4252,29600.0
2014-09-05 12:00:00,20.19,20.22,20.19,20.21,4800.0,18.4252,18.4525,18.4252,18.4434,4800.0
2014-09-05 12:05:00,20.2,20.23,20.18,20.18,22800.0,18.4343,18.4617,18.416,18.416,22800.0
2014-09-05 12:10:00,20.19,20.22,20.19,20.22,26000.0,18.4252,18.4525,18.4252,18.4525,26000.0
2014-09-05 12:15:00,20.23,20.24,20.2,20.21,41600.0,18.4617,18.4708,18.4343,18.4434,41600.0
2014-09-05 12:20:00,20.22,20.23,20.21,20.23,20400.0,18.4525,18.4617,18.4434,18.4617,20400.0
2014-09-05 12:25:00,20.23,20.26,20.23,20.26,37600.0,18.4617,18.489,18.4617,18.489,37600.0
2014-09-05 12:30:00,20.26,20.31,20.26,20.28,61600.0,18.489,18.5347,18.489,18.5073,61600.0
2014-09-05 12:35:00,20.29,20.29,20.27,20.29,24400.0,18.5164,18.5164,18.4982,18.5164,24400.0
2014-09-05 12:40:00,20.3,20.34,20.3,20.33,34000.0,18.5255,18.5621,18.5255,18.5529,34000.0
2014-09-05 12:45:00,20.33,20.34,20.32,20.33,19200.0,18.5529,18.5621,18.5438,18.5529,19200.0
2014-09-05 12:50:00,20.32,20.32,20.3,20.32,68400.0,18.5438,18.5438,18.5255,18.5438,68400.0
2014-09-05 12:55:00,20.32,20.32,20.31,20.31,25200.0,18.5438,18.5438,18.5347,18.5347,25200.0
2014-09-05 13:00:00,20.3,20.34,20.3,20.31,36800.0,18.5255,18.5621,18.5255,18.5347,36800.0
2014-09-05 13:05:00,20.32,20.37,20.32,20.36,67200.0,18.5438,18.5894,18.5438,18.5803,67200.0
2014-09-05 13:10:00,20.37,20.38,20.35,20.36,64800.0,18.5894,18.5986,18.5712,18.5803,64800.0
2014-09-05 13:15:00,20.36,20.36,20.34,20.36,24400.0,18.5803,18.5803,18.5621,18.5803,24400.0
2014-09-05 13:20:00,20.36,20.37,20.33,20.34,98400.0,18.5803,18.5894,18.5529,18.5621,98400.0
2014-09-05 13:25:00,20.33,20.34,20.32,20.34,24400.0,18.5529,18.5621,18.5438,18.5621,24400.0
2014-09-05 13:30:00,20.33,20.34,20.33,20.33,15200.0,18.5529,18.5621,18.5529,18.5529,15200.0
2014-09-05 13:35:00,20.34,20.34,20.32,20.34,21600.0,18.5621,18.5621,18.5438,18.5621,21600.0
2014-09-05 13:40:00,20.33,20.33,20.31,20.31,21200.0,18.5529,18.5529,18.5347,18.5347,21200.0
2014-09-05 13:45:00,20.31,20.32,20.31,20.31,7200.0,18.5347,18.5438,18.5347,18.5347,7200.0
2014-09-05 13:50:00,20.3,20.32,20.29,20.31,6800.0,18.5255,18.5438,18.5164,18.5347,6800.0
2014-09-05 13:55:00,20.31,20.33,20.31,20.32,5200.0,18.5347,18.5529,18.5347,18.5438,5200.0
2014-09-05 14:00:00,20.33,20.4,20.33,20.4,55600.0,18.5529,18.6168,18.5529,18.6168,55600.0
2014-09-05 14:05:00,20.39,20.41,20.38,20.38,94800.0,18.6077,18.6259,18.5986,18.5986,94800.0
2014-09-05 14:10:00,20.39,20.39,20.37,20.39,7600.0,18.6077,18.6077,18.5894,18.6077,7600.0
2014-09-05 14:15:00,20.39,20.39,20.37,20.37,4000.0,18.6077,18.6077,18.5894,18.5894,4000.0
2014-09-05 14:20:00,20.38,20.39,20.38,20.39,10000.0,18.5986,18.6077,18.5986,18.6077,10000.0
2014-09-05 14:25:00,20.39,20.4,20.37,20.39,19200.0,18.6077,18.6168,18.5894,18.6077,19200.0
2014-09-05 14:30:00,20.39,20.4,20.37,20.39,4800.0,18.6077,18.6168,18.5894,18.6077,4800.0
2014-09-05 14:35:00,20.38,20.38,20.37,20.38,6800.0,18.5986,18.5986,18.5894,18.5986,6800.0
2014-09-05 14:40:00,20.36,20.38,20.33,20.35,18400.0,18.5803,18.5986,18.5529,18.5712,18400.0
2014-09-05 14:45:00,20.35,20.36,20.34,20.35,18000.0,18.5712,18.5803,18.5621,18.5712,18000.0
2014-09-05 14:50:00,20.35,20.36,20.33,20.36,21200.0,18.5712,18.5803,18.5529,18.5803,21200.0
2014-09-05 14:55:00,20.35,20.36,20.35,20.36,10000.0,18.5712,18.5803,18.5712,18.5803,10000.0
2014-09-05 15:00:00,20.36,20.36,20.35,20.36,4400.0,18.5803,18.5803,18.5712,18.5803,4400.0
2014-09-05 15:05:00,20.35,20.39,20.35,20.38,22400.0,18.5712,18.6077,18.5712,18.5986,22400.0
2014-09-05 15:10:00,20.39,20.4,20.38,20.4,7200.0,18.6077,18.6168,18.5986,18.6168,7200.0
2014-09-05 15:15:00,20.4,20.41,20.38,20.4,19200.0,18.6168,18.6259,18.5986,18.6168,19200.0
2014-09-05 15:20:00,20.38,20.38,20.36,20.36,24400.0,18.5986,18.5986,18.5803,18.5803,24400.0
2014-09-05 15:25:00,20.37,20.38,20.36,20.36,14400.0,18.5894,18.5986,18.5803,18.5803,14400.0
2014-09-05 15:30:00,20.36,20.37,20.36,20.37,25600.0,18.5803,18.5894,18.5803,18.5894,25600.0
2014-09-05 15:35:00,20.37,20.37,20.36,20.37,23200.0,18.5894,18.5894,18.5803,18.5894,23200.0
2014-09-05 15:40:00,20.37,20.43,20.37,20.42,45600.0,18.5894,18.6442,18.5894,18.6351,45600.0
2014-09-05 15:45:00,20.42,20.43,20.41,20.42,91200.0,18.6351,18.6442,18.6259,18.6351,91200.0
2014-09-05 15:50:00,20.43,20.47,20.43,20.44,95600.0,18.6442,18.6807,18.6442,18.6533,95600.0
2014-09-05 15:55:00,20.45,20.47,20.44,20.46,105600.0,18.6624,18.6807,18.6533,18.6716,105600.0
2014-09-08 09:30:00,20.39,20.42,20.38,20.41,93600.0,18.6077,18.6351,18.5986,18.6259,93600.0
2014-09-08 09:35:00,20.42,20.45,20.41,20.44,202000.0,18.6351,18.6624,18.6259,18.6533,202000.0
2014-09-08 09:40:00,20.45,20.45,20.4,20.43,119600.0,18.6624,18.6624,18.6168,18.6442,119600.0
2014-09-08 09:45:00,20.44,20.44,20.41,20.41,42000.0,18.6533,18.6533,18.6259,18.6259,42000.0
2014-09-08 09:50:00,20.41,20.47,20.41,20.47,64000.0,18.6259,18.6807,18.6259,18.6807,64000.0
2014-09-08 09:55:00,20.47,20.47,20.42,20.43,61600.0,18.6807,18.6807,18.6351,18.6442,61600.0
2014-09-08 10:00:00,20.43,20.47,20.43,20.43,51600.0,18.6442,18.6807,18.6442,18.6442,51600.0
2014-09-08 10:05:00,20.46,20.46,20.41,20.41,22800.0,18.6716,18.6716,18.6259,18.6259,22800.0
2014-09-08 10:10:00,20.41,20.42,20.39,20.39,38800.0,18.6259,18.6351,18.6077,18.6077,38800.0
2014-09-08 10:15:00,20.39,20.39,20.33,20.34,60800.0,18.6077,18.6077,18.5529,18.5621,60800.0
2014-09-08 10:20:00,20.34,20.35,20.31,20.32,112000.0,18.5621,18.5712,18.5347,18.5438,112000.0
2014-09-08 10:25:00,20.33,20.35,20.33,20.34,115600.0,18.5529,18.5712,18.5529,18.5621,115600.0
2014-09-08 10:30:00,20.33,20.33,20.27,20.28,55200.0,18.5529,18.5529,18.4982,18.5073,55200.0
2014-09-08 10:35:00,20.28,20.3,20.28,20.28,15600.0,18.5073,18.5255,18.5073,18.5073,15600.0
2014-09-08 10:40:00,20.31,20.32,20.31,20.31,81600.0,18.5347,18.5438,18.5347,18.5347,81600.0
2014-09-08 10:45:00,20.32,20.34,20.32,20.34,12800.0,18.5438,18.5621,18.5438,18.5621,12800.0
2014-09-08 10:50:00,20.33,20.34,20.31,20.31,23600.0,18.5529,18.5621,18.5347,18.5347,23600.0
2014-09-08 10:55:00,20.33,20.38,20.33,20.38,41600.0,18.5529,18.5986,18.5529,18.5986,41600.0
2014-09-08 11:00:00,20.37,20.38,20.35,20.35,19200.0,18.5894,18.5986,18.5712,18.5712,19200.0
2014-09-08 11:05:00,20.36,20.4,20.35,20.39,44800.0,18.5803,18.6168,18.5712,18.6077,44800.0
2014-09-08 11:10:00,20.39,20.4,20.36,20.36,20800.0,18.6077,18.6168,18.5803,18.5803,20800.0
2014-09-08 11:15:00,20.38,20.38,20.37,20.38,14800.0,18.5986,18.5986,18.5894,18.5986,14800.0
2014-09-08 11:20:00,20.39,20.43,20.39,20.41,52400.0,18.6077,18.6442,18.6077,18.6259,52400.0
2014-09-08 11:25:00,20.41,20.42,20.4,20.41,13600.0,18.6259,18.6351,18.6168,18.6259,13600.0
2014-09-08 11:30:00,20.39,20.42,20.39,20.42,3200.0,18.6077,18.6351,18.6077,18.6351,3200.0
2014-09-08 11:35:00,20.42,20.42,20.39,20.39,20800.0,18.6351,18.6351,18.6077,18.6077,20800.0
2014-09-08 11:40:00,20.39,20.4,20.38,20.38,16400.0,18.6077,18.6168,18.5986,18.5986,16400.0
2014-09-08 11:45:00,20.38,20.39,20.36,20.36,53600.0,18.5986,18.6077,18.5803,18.5803,53600.0
2014-09-08 11:50:00,20.36,20.36,20.3,20.31,72800.0,18.5803,18.5803,18.5255,18.5347,72800.0
2014-09-08 11:55:00,20.32,20.33,20.32,20.32,59600.0,18.5438,18.5529,18.5438,18.5438,59600.0
2014-09-08 12:00:00,20.31,20.34,20.31,20.32,27600.0,18.5347,18.5621,18.5347,18.5438,27600.0
2014-09-08 12:05:00,20.3,20.33,20.3,20.33,40800.0,18.5255,18.5529,18.5255,18.5529,40800.0
2014-09-08 12:10:00,20.33,20.33,20.31,20.32,28400.0,18.5529,18.5529,18.5347,18.5438,28400.0
2014-09-08 12:15:00,20.32,20.32,20.29,20.31,63600.0,18.5438,18.5438,18.5164,18.5347,63600.0
2014-09-08 12:20:00,20.31,20.33,20.3,20.31,10400.0,18.5347,18.5529,18.5255,18.5347,10400.0
2014-09-08 12:25:00,20.31,20.33,20.31,20.33,28800.0,18.5347,18.5529,18.5347,18.5529,28800.0
2014-09-08 12:30:00,20.34,20.34,20.33,20.34,34000.0,18.5621,18.5621,18.5529,18.5621,34000.0
2014-09-08 12:35:00,20.34,20.35,20.33,20.34,46800.0,18.5621,18.5712,18.5529,18.5621,46800.0
2014-09-08 12:40:00,20.34,20.36,20.33,20.36,42400.0,18.5621,18.5803,18.5529,18.5803,42400.0
2014-09-08 12:45:00,20.36,20.36,20.33,20.34,28000.0,18.5803,18.5803,18.5529,18.5621,28000.0
2014-09-08 12:50:00,20.34,20.35,20.33,20.35,11600.0,18.5621,18.5712,18.5529,18.5712,11600.0
2014-09-08 12:55:00,20.35,20.35,20.34,20.34,11200.0,18.5712,18.5712,18.5621,18.5621,11200.0
2014-09-08 13:00:00,20.35,20.35,20.34,20.34,12800.0,18.5712,18.5712,18.5621,18.5621,12800.0
2014-09-08 13:05:00,20.34,20.34,20.29,20.3,85600.0,18.5621,18.5621,18.5164,18.5255,85600.0
2014-09-08 13:10:00,20.3,20.31,20.28,20.3,10000.0,18.5255,18.5347,18.5073,18.5255,10000.0
2014-09-08 13:15:00,20.3,20.3,20.2,20.2,126000.0,18.5255,18.5255,18.4343,18.4343,126000.0
2014-09-08 13:20:00,20.19,20.23,20.18,20.23,66800.0,18.4252,18.4617,18.416,18.4617,66800.0
2014-09-08 13:25:00,20.22,20.23,20.18,20.18,91200.0,18.4525,18.4617,18.416,18.416,91200.0
2014-09-08 13:30:00,20.18,20.18,20.15,20.15,57600.0,18.416,18.416,18.3887,18.3887,57600.0
2014-09-08 13:35:00,20.15,20.2,20.15,20.19,66400.0,18.3887,18.4343,18.3887,18.4252,66400.0
2014-09-08 13:40:00,20.2,20.2,20.14,20.15,56400.0,18.4343,18.4343,18.3795,18.3887,56400.0
2014-09-08 13:45:00,20.16,20.16,20.11,20.13,63200.0,18.3978,18.3978,18.3522,18.3704,63200.0
2014-09-08 13:50:00,20.13,20.14,20.11,20.13,89600.0,18.3704,18.3795,18.3522,18.3704,89600.0
2014-09-08 13:55:00,20.13,20.16,20.13,20.16,14400.0,18.3704,18.3978,18.3704,18.3978,14400.0
2014-09-08 14:00:00,20.15,20.18,20.15,20.17,38000.0,18.3887,18.416,18.3887,18.4069,38000.0
2014-09-08 14:05:00,20.17,20.19,20.17,20.18,23600.0,18.4069,18.4252,18.4069,18.416,23600.0
2014-09-08 14:10:00,20.18,20.2,20.16,20.19,45600.0,18.416,18.4343,18.3978,18.4252,45600.0
2014-09-08 14:15:00,20.2,20.22,20.2,20.22,31200.0,18.4343,18.4525,18.4343,18.4525,31200.0
2014-09-08 14:20:00,20.22,20.22,20.18,20.18,27600.0,18.4525,18.4525,18.416,18.416,27600.0
2014-09-08 14:25:00,20.18,20.19,20.17,20.18,41200.0,18.416,18.4252,18.4069,18.416,41200.0
2014-09-08 14:30:00,20.21,20.21,20.2,20.2,8800.0,18.4434,18.4434,18.4343,18.4343,8800.0
2014-09-08 14:35:00,20.2,20.21,20.2,20.2,4000.0,18.4343,18.4434,18.4343,18.4343,4000.0
2014-09-08 14:40:00,20.19,20.21,20.19,20.2,10800.0,18.4252,18.4434,18.4252,18.4343,10800.0
2014-09-08 14:45:00,20.2,20.21,20.2,20.21,12800.0,18.4343,18.4434,18.4343,18.4434,12800.0
2014-09-08 14:50:00,20.21,20.24,20.21,20.23,56000.0,18.4434,18.4708,18.4434,18.4617,56000.0
2014-09-08 14:55:00,20.23,20.24,20.21,20.21,4000.0,18.4617,18.4708,18.4434,18.4434,4000.0
2014-09-08 15:00:00,20.22,20.27,20.22,20.27,88400.0,18.4525,18.4982,18.4525,18.4982,88400.0
2014-09-08 15:05:00,20.27,20.27,20.25,20.25,28400.0,18.4982,18.4982,18.4799,18.4799,28400.0
2014-09-08 15:10:00,20.27,20.3,20.27,20.28,61600.0,18.4982,18.5255,18.4982,18.5073,61600.0
2014-09-08 15:15:00,20.27,20.28,20.26,20.28,29600.0,18.4982,18.5073,18.489,18.5073,29600.0
2014-09-08 15:20:00,20.28,20.29,20.27,20.27,18800.0,18.5073,18.5164,18.4982,18.4982,18800.0
2014-09-08 15:25:00,20.26,20.3,20.26,20.3,64800.0,18.489,18.5255,18.489,18.5255,64800.0
2014-09-08 15:30:00,20.3,20.31,20.3,20.3,35200.0,18.5255,18.5347,18.5255,18.5255,35200.0
2014-09-08 15:35:00,20.3,20.34,20.3,20.34,110800.0,18.5255,18.5621,18.5255,18.5621,110800.0
2014-09-08 15:40:00,20.34,20.34,20.31,20.32,137200.0,18.5621,18.5621,18.5347,18.5438,137200.0
2014-09-08 15:45:00,20.32,20.32,20.29,20.31,111200.0,18.5438,18.5438,18.5164,18.5347,111200.0
2014-09-08 15:50:00,20.32,20.34,20.32,20.33,181200.0,18.5438,18.5621,18.5438,18.5529,181200.0
2014-09-08 15:55:00,20.33,20.34,20.28,20.3,137600.0,18.5529,18.5621,18.5073,18.5255,137600.0
2014-09-09 09:30:00,20.25,20.25,20.13,20.16,136400.0,18.4799,18.4799,18.3704,18.3978,136400.0
2014-09-09 09:35:00,20.15,20.15,20.06,20.12,221200.0,18.3887,18.3887,18.3065,18.3613,221200.0
2014-09-09 09:40:00,20.11,20.13,20.08,20.13,195200.0,18.3522,18.3704,18.3248,18.3704,195200.0
2014-09-09 09:45:00,20.11,20.19,20.1,20.14,118800.0,18.3522,18.4252,18.343,18.3795,118800.0
2014-09-09 09:50:00,20.14,20.14,20.06,20.08,130400.0,18.3795,18.3795,18.3065,18.3248,130400.0
2014-09-09 09:55:00,20.08,20.1,20.04,20.04,142400.0,18.3248,18.343,18.2883,18.2883,142400.0
2014-09-09 10:00:00,20.05,20.08,20.0,20.07,205200.0,18.2974,18.3248,18.2518,18.3157,205200.0
2014-09-09 10:05:00,20.07,20.11,20.07,20.11,81200.0,18.3157,18.3522,18.3157,18.3522,81200.0
2014-09-09 10:10:00,20.11,20.11,20.06,20.07,115200.0,18.3522,18.3522,18.3065,18.3157,115200.0
2014-09-09 10:15:00,20.08,20.08,20.04,20.06,104000.0,18.3248,18.3248,18.2883,18.3065,104000.0
2014-09-09 10:20:00,20.06,20.06,19.99,20.02,106400.0,18.3065,18.3065,18.2426,18.27,106400.0
2014-09-09 10:25:00,20.02,20.06,20.02,20.04,34400.0,18.27,18.3065,18.27,18.2883,34400.0
2014-09-09 10:30:00,20.08,20.08,20.04,20.05,42800.0,18.3248,18.3248,18.2883,18.2974,42800.0
2014-09-09 10:35:00,20.03,20.03,20.0,20.01,102400.0,18.2791,18.2791,18.2518,18.2609,102400.0
2014-09-09 10:40:00,20.0,20.05,19.98,20.05,74800.0,18.2518,18.2974,18.2335,18.2974,74800.0
2014-09-09 10:45:00,20.05,20.06,20.02,20.04,49200.0,18.2974,18.3065,18.27,18.2883,49200.0
2014-09-09 10:50:00,20.04,20.09,20.04,20.06,87200.0,18.2883,18.3339,18.2883,18.3065,87200.0
2014-09-09 10:55:00,20.08,20.09,20.05,20.06,121600.0,18.3248,18.3339,18.2974,18.3065,121600.0
2014-09-09 11:00:00,20.07,20.11,20.06,20.11,123200.0,18.3157,18.3522,18.3065,18.3522,123200.0
2014-09-09 11:05:00,20.11,20.14,20.09,20.13,60000.0,18.3522,18.3795,18.3339,18.3704,60000.0
2014-09-09 11:10:00,20.12,20.17,20.12,20.16,107200.0,18.3613,18.4069,18.3613,18.3978,107200.0
2014-09-09 11:15:00,20.16,20.16,20.15,20.16,31600.0,18.3978,18.3978,18.3887,18.3978,31600.0
2014-09-09 11:20:00,20.15,20.16,20.13,20.13,22400.0,18.3887,18.3978,18.3704,18.3704,22400.0
2014-09-09 11:25:00,20.13,20.14,20.12,20.14,11600.0,18.3704,18.3795,18.3613,18.3795,11600.0
2014-09-09 11:30:00,20.14,20.15,20.13,20.14,14400.0,18.3795,18.3887,18.3704,18.3795,14400.0
2014-09-09 11:35:00,20.14,20.15,20.13,20.13,13200.0,18.3795,18.3887,18.3704,18.3704,13200.0
2014-09-09 11:40:00,20.13,20.13,20.11,20.11,45200.0,18.3704,18.3704,18.3522,18.3522,45200.0
2014-09-09 11:45:00,20.12,20.14,20.12,20.13,34400.0,18.3613,18.3795,18.3613,18.3704,34400.0
2014-09-09 11:50:00,20.14,20.14,20.08,20.08,34000.0,18.3795,18.3795,18.3248,18.3248,34000.0
2014-09-09 11:55:00,20.08,20.11,20.08,20.11,44800.0,18.3248,18.3522,18.3248,18.3522,44800.0
2014-09-09 12:00:00,20.1,20.1,20.07,20.09,39200.0,18.343,18.343,18.3157,18.3339,39200.0
2014-09-09 12:05:00,20.09,20.1,20.09,20.1,48000.0,18.3339,18.343,18.3339,18.343,48000.0
2014-09-09 12:10:00,20.1,20.11,20.08,20.11,36800.0,18.343,18.3522,18.3248,18.3522,36800.0
2014-09-09 12:15:00,20.11,20.13,20.11,20.11,23600.0,18.3522,18.3704,18.3522,18.3522,23600.0
2014-09-09 12:20:00,20.11,20.15,20.11,20.15,50800.0,18.3522,18.3887,18.3522,18.3887,50800.0
2014-09-09 12:25:00,20.15,20.15,20.13,20.14,15600.0,18.3887,18.3887,18.3704,18.3795,15600.0
2014-09-09 12:30:00,20.15,20.15,20.15,20.15,11600.0,18.3887,18.3887,18.3887,18.3887,11600.0
2014-09-09 12:35:00,20.15,20.15,20.11,20.12,36800.0,18.3887,18.3887,18.3522,18.3613,36800.0
2014-09-09 12:40:00,20.11,20.12,20.11,20.12,56000.0,18.3522,18.3613,18.3522,18.3613,56000.0
2014-09-09 12:45:00,20.11,20.11,20.09,20.09,12800.0,18.3522,18.3522,18.3339,18.3339,12800.0
2014-09-09 12:50:00,20.09,20.1,20.06,20.07,66400.0,18.3339,18.343,18.3065,18.3157,66400.0
2014-09-09 12:55:00,20.07,20.08,20.07,20.08,36000.0,18.3157,18.3248,18.3157,18.3248,36000.0
2014-09-09 13:00:00,20.07,20.11,20.06,20.1,34800.0,18.3157,18.3522,18.3065,18.343,34800.0
2014-09-09 13:05:00,20.1,20.1,20.01,20.01,70000.0,18.343,18.343,18.2609,18.2609,70000.0
2014-09-09 13:10:00,20.02,20.09,20.02,20.04,95200.0,18.27,18.3339,18.27,18.2883,95200.0
2014-09-09 13:15:00,20.06,20.06,20.04,20.06,64800.0,18.3065,18.3065,18.2883,18.3065,64800.0
2014-09-09 13:20:00,20.07,20.07,20.03,20.04,27600.0,18.3157,18.3157,18.2791,18.2883,27600.0
2014-09-09 13:25:00,20.04,20.07,20.03,20.07,37600.0,18.2883,18.3157,18.2791,18.3157,37600.0
2014-09-09 13:30:00,20.08,20.15,20.08,20.12,41600.0,18.3248,18.3887,18.3248,18.3613,41600.0
2014-09-09 13:35:00,20.12,20.14,20.11,20.13,44400.0,18.3613,18.3795,18.3522,18.3704,44400.0
2014-09-09 13:40:00,20.15,20.15,20.12,20.14,13200.0,18.3887,18.3887,18.3613,18.3795,13200.0
2014-09-09 13:45:00,20.15,20.25,20.15,20.25,277200.0,18.3887,18.4799,18.3887,18.4799,277200.0
2014-09-09 13:50:00,20.25,20.27,20.23,20.24,122000.0,18.4799,18.4982,18.4617,18.4708,122000.0
2014-09-09 13:55:00,20.25,20.27,20.24,20.24,36400.0,18.4799,18.4982,18.4708,18.4708,36400.0
2014-09-09 14:00:00,20.25,20.25,20.18,20.2,179600.0,18.4799,18.4799,18.416,18.4343,179600.0
2014-09-09 14:05:00,20.2,20.2,20.14,20.15,82800.0,18.4343,18.4343,18.3795,18.3887,82800.0
2014-09-09 14:10:00,20.15,20.15,20.13,20.14,27600.0,18.3887,18.3887,18.3704,18.3795,27600.0
2014-09-09 14:15:00,20.14,20.14,20.11,20.11,68800.0,18.3795,18.3795,18.3522,18.3522,68800.0
2014-09-09 14:20:00,20.12,20.12,20.07,20.08,47200.0,18.3613,18.3613,18.3157,18.3248,47200.0
2014-09-09 14:25:00,20.07,20.08,20.04,20.04,45200.0,18.3157,18.3248,18.2883,18.2883,45200.0
2014-09-09 14:30:00,20.04,20.08,20.01,20.08,71200.0,18.2883,18.3248,18.2609,18.3248,71200.0
2014-09-09 14:35:00,20.08,20.09,20.06,20.07,95200.0,18.3248,18.3339,18.3065,18.3157,95200.0
2014-09-09 14:40:00,20.08,20.08,20.04,20.04,34000.0,18.3248,18.3248,18.2883,18.2883,34000.0
2014-09-09 14:45:00,20.04,20.05,19.99,19.99,210800.0,18.2883,18.2974,18.2426,18.2426,210800.0
2014-09-09 14:50:00,19.99,20.06,19.99,20.05,114400.0,18.2426,18.3065,18.2426,18.2974,114400.0
2014-09-09 14:55:00,20.04,20.05,20.0,20.04,108800.0,18.2883,18.2974,18.2518,18.2883,108800.0
2014-09-09 15:00:00,20.02,20.03,20.0,20.0,26800.0,18.27,18.2791,18.2518,18.2518,26800.0
2014-09-09 15:05:00,19.99,19.99,19.87,19.88,488400.0,18.2426,18.2426,18.1331,18.1423,488400.0
2014-09-09 15:10:00,19.88,19.93,19.87,19.9,172800.0,18.1423,18.1879,18.1331,18.1605,172800.0
2014-09-09 15:15:00,19.9,19.9,19.84,19.85,82800.0,18.1605,18.1605,18.1058,18.1149,82800.0
2014-09-09 15:20:00,19.86,19.86,19.78,19.84,130400.0,18.124,18.124,18.051,18.1058,130400.0
2014-09-09 15:25:00,19.85,19.91,19.84,19.89,160400.0,18.1149,18.1696,18.1058,18.1514,160400.0
2014-09-09 15:30:00,19.89,19.91,19.87,19.89,58800.0,18.1514,18.1696,18.1331,18.1514,58800.0
2014-09-09 15:35:00,19.9,19.91,19.87,19.87,75600.0,18.1605,18.1696,18.1331,18.1331,75600.0
2014-09-09 15:40:00,19.88,19.88,19.87,19.87,33200.0,18.1423,18.1423,18.1331,18.1331,33200.0
2014-09-09 15:45:00,19.87,19.9,19.85,19.89,96400.0,18.1331,18.1605,18.1149,18.1514,96400.0
2014-09-09 15:50:00,19.89,19.89,19.88,19.88,55200.0,18.1514,18.1514,18.1423,18.1423,55200.0
2014-09-09 15:55:00,19.88,19.92,19.88,19.9,244800.0,18.1423,18.1788,18.1423,18.1605,244800.0
2014-09-10 09:30:00,19.91,19.98,19.91,19.95,114400.0,18.1696,18.2335,18.1696,18.2061,114400.0
2014-09-10 09:35:00,19.95,19.98,19.86,19.86,134000.0,18.2061,18.2335,18.124,18.124,134000.0
2014-09-10 09:40:00,19.86,19.86,19.81,19.85,434800.0,18.124,18.124,18.0784,18.1149,434800.0
2014-09-10 09:45:00,19.85,19.9,19.83,19.88,126800.0,18.1149,18.1605,18.0966,18.1423,126800.0
2014-09-10 09:50:00,19.89,19.89,19.8,19.81,62400.0,18.1514,18.1514,18.0693,18.0784,62400.0
2014-09-10 09:55:00,19.81,19.82,19.78,19.8,35600.0,18.0784,18.0875,18.051,18.0693,35600.0
2014-09-10 10:00:00,19.81,19.81,19.77,19.77,56000.0,18.0784,18.0784,18.0419,18.0419,56000.0
2014-09-10 10:05:00,19.77,19.86,19.77,19.86,38800.0,18.0419,18.124,18.0419,18.124,38800.0
2014-09-10 10:10:00,19.87,19.89,19.86,19.88,67200.0,18.1331,18.1514,18.124,18.1423,67200.0
2014-09-10 10:15:00,19.87,19.87,19.81,19.81,16400.0,18.1331,18.1331,18.0784,18.0784,16400.0
2014-09-10 10:20:00,19.82,19.82,19.78,19.8,26800.0,18.0875,18.0875,18.051,18.0693,26800.0
2014-09-10 10:25:00,19.78,19.87,19.78,19.86,70800.0,18.051,18.1331,18.051,18.124,70800.0
2014-09-10 10:30:00,19.84,19.84,19.8,19.8,14400.0,18.1058,18.1058,18.0693,18.0693,14400.0
2014-09-10 10:35:00,19.77,19.77,19.73,19.75,82000.0,18.0419,18.0419,18.0054,18.0236,82000.0
2014-09-10 10:40:00,19.75,19.85,19.74,19.84,46800.0,18.0236,18.1149,18.0145,18.1058,46800.0
2014-09-10 10:45:00,19.84,19.84,19.81,19.81,12000.0,18.1058,18.1058,18.0784,18.0784,12000.0
2014-09-10 10:50:00,19.82,19.84,19.81,19.84,23600.0,18.0875,18.1058,18.0784,18.1058,23600.0
2014-09-10 10:55:00,19.84,19.86,19.78,19.8,46000.0,18.1058,18.124,18.051,18.0693,46000.0
2014-09-10 11:00:00,19.8,19.81,19.79,19.79,14400.0,18.0693,18.0784,18.0601,18.0601,14400.0
2014-09-10 11:05:00,19.79,19.8,19.76,19.8,65200.0,18.0601,18.0693,18.0328,18.0693,65200.0
2014-09-10 11:10:00,19.8,19.9,19.78,19.9,44400.0,18.0693,18.1605,18.051,18.1605,44400.0
2014-09-10 11:15:00,19.9,19.9,19.87,19.89,48400.0,18.1605,18.1605,18.1331,18.1514,48400.0
2014-09-10 11:20:00,19.88,19.89,19.85,19.89,54400.0,18.1423,18.1514,18.1149,18.1514,54400.0
2014-09-10 11:25:00,19.9,19.91,19.87,19.88,8800.0,18.1605,18.1696,18.1331,18.1423,8800.0
2014-09-10 11:30:00,19.91,19.92,19.9,19.9,34000.0,18.1696,18.1788,18.1605,18.1605,34000.0
2014-09-10 11:35:00,19.89,19.96,19.89,19.96,48400.0,18.1514,18.2153,18.1514,18.2153,48400.0
2014-09-10 11:40:00,19.96,19.96,19.93,19.93,25600.0,18.2153,18.2153,18.1879,18.1879,25600.0
2014-09-10 11:45:00,19.94,19.94,19.92,19.93,8800.0,18.197,18.197,18.1788,18.1879,8800.0
2014-09-10 11:50:00,19.93,19.93,19.93,19.93,13600.0,18.1879,18.1879,18.1879,18.1879,13600.0
2014-09-10 11:55:00,19.94,19.96,19.94,19.94,3600.0,18.197,18.2153,18.197,18.197,3600.0
2014-09-10 12:00:00,19.94,19.94,19.9,19.91,67200.0,18.197,18.197,18.1605,18.1696,67200.0
2014-09-10 12:05:00,19.92,19.92,19.91,19.92,2800.0,18.1788,18.1788,18.1696,18.1788,2800.0
2014-09-10 12:10:00,19.92,19.93,19.91,19.92,23200.0,18.1788,18.1879,18.1696,18.1788,23200.0
2014-09-10 12:15:00,19.93,19.99,19.93,19.98,24000.0,18.1879,18.2426,18.1879,18.2335,24000.0
2014-09-10 12:20:00,19.97,20.04,19.97,20.04,116800.0,18.2244,18.2883,18.2244,18.2883,116800.0
2014-09-10 12:25:00,20.04,20.04,20.0,20.01,105200.0,18.2883,18.2883,18.2518,18.2609,105200.0
2014-09-10 12:30:00,20.01,20.03,20.0,20.0,14400.0,18.2609,18.2791,18.2518,18.2518,14400.0
2014-09-10 12:35:00,20.01,20.01,19.99,19.99,30000.0,18.2609,18.2609,18.2426,18.2426,30000.0
2014-09-10 12:40:00,20.01,20.02,19.99,19.99,14800.0,18.2609,18.27,18.2426,18.2426,14800.0
2014-09-10 12:45:00,20.03,20.03,20.0,20.01,18000.0,18.2791,18.2791,18.2518,18.2609,18000.0
2014-09-10 12:50:00,20.02,20.03,20.01,20.02,18400.0,18.27,18.2791,18.2609,18.27,18400.0
2014-09-10 12:55:00,20.0,20.0,19.97,19.98,26000.0,18.2518,18.2518,18.2244,18.2335,26000.0
2014-09-10 13:00:00,19.99,20.02,19.99,20.02,8000.0,18.2426,18.27,18.2426,18.27,8000.0
2014-09-10 13:05:00,20.04,20.12,20.03,20.11,112000.0,18.2883,18.3613,18.2791,18.3522,112000.0
2014-09-10 13:10:00,20.11,20.15,20.11,20.13,39200.0,18.3522,18.3887,18.3522,18.3704,39200.0
2014-09-10 13:15:00,20.12,20.12,20.1,20.1,10800.0,18.3613,18.3613,18.343,18.343,10800.0
2014-09-10 13:20:00,20.1,20.1,20.07,20.08,88800.0,18.343,18.343,18.3157,18.3248,88800.0
2014-09-10 13:25:00,20.08,20.1,20.08,20.09,45200.0,18.3248,18.343,18.3248,18.3339,45200.0
2014-09-10 13:30:00,20.1,20.1,20.05,20.06,77200.0,18.343,18.343,18.2974,18.3065,77200.0
2014-09-10 13:35:00,20.07,20.07,20.04,20.05,20800.0,18.3157,18.3157,18.2883,18.2974,20800.0
2014-09-10 13:40:00,20.04,20.06,20.04,20.05,17200.0,18.2883,18.3065,18.2883,18.2974,17200.0
2014-09-10 13:45:00,20.05,20.09,20.04,20.09,19200.0,18.2974,18.3339,18.2883,18.3339,19200.0
2014-09-10 13:50:00,20.08,20.1,20.07,20.07,26000.0,18.3248,18.343,18.3157,18.3157,26000.0
2014-09-10 13:55:00,20.07,20.08,20.06,20.06,17600.0,18.3157,18.3248,18.3065,18.3065,17600.0
2014-09-10 14:00:00,20.07,20.11,20.07,20.09,38000.0,18.3157,18.3522,18.3157,18.3339,38000.0
2014-09-10 14:05:00,20.1,20.1,20.04,20.04,6400.0,18.343,18.343,18.2883,18.2883,6400.0
2014-09-10 14:10:00,20.05,20.07,20.05,20.07,9200.0,18.2974,18.3157,18.2974,18.3157,9200.0
2014-09-10 14:15:00,20.07,20.07,20.06,20.06,2400.0,18.3157,18.3157,18.3065,18.3065,2400.0
2014-09-10 14:20:00,20.05,20.08,20.05,20.07,29600.0,18.2974,18.3248,18.2974,18.3157,29600.0
2014-09-10 14:25:00,20.06,20.07,20.06,20.07,4400.0,18.3065,18.3157,18.3065,18.3157,4400.0
2014-09-10 14:30:00,20.07,20.07,20.02,20.03,24400.0,18.3157,18.3157,18.27,18.2791,24400.0
2014-09-10 14:35:00,20.03,20.04,20.03,20.03,27200.0,18.2791,18.2883,18.2791,18.2791,27200.0
2014-09-10 14:40:00,20.03,20.06,20.03,20.06,6000.0,18.2791,18.3065,18.2791,18.3065,6000.0
2014-09-10 14:45:00,20.06,20.06,20.05,20.05,4800.0,18.3065,18.3065,18.2974,18.2974,4800.0
2014-09-10 14:50:00,20.06,20.07,20.05,20.07,46400.0,18.3065,18.3157,18.2974,18.3157,46400.0
2014-09-10 14:55:00,20.06,20.06,20.02,20.03,13200.0,18.3065,18.3065,18.27,18.2791,13200.0
2014-09-10 15:00:00,20.04,20.12,20.04,20.11,128000.0,18.2883,18.3613,18.2883,18.3522,128000.0
2014-09-10 15:05:00,20.12,20.16,20.11,20.16,90000.0,18.3613,18.3978,18.3522,18.3978,90000.0
2014-09-10 15:10:00,20.15,20.15,20.12,20.13,31200.0,18.3887,18.3887,18.3613,18.3704,31200.0
2014-09-10 15:15:00,20.13,20.16,20.13,20.15,100400.0,18.3704,18.3978,18.3704,18.3887,100400.0
2014-09-10 15:20:00,20.14,20.14,20.13,20.14,13600.0,18.3795,18.3795,18.3704,18.3795,13600.0
2014-09-10 15:25:00,20.14,20.14,20.11,20.12,102800.0,18.3795,18.3795,18.3522,18.3613,102800.0
2014-09-10 15:30:00,20.12,20.13,20.12,20.13,17200.0,18.3613,18.3704,18.3613,18.3704,17200.0
2014-09-10 15:35:00,20.13,20.15,20.12,20.14,41200.0,18.3704,18.3887,18.3613,18.3795,41200.0
2014-09-10 15:40:00,20.14,20.14,20.12,20.12,82400.0,18.3795,18.3795,18.3613,18.3613,82400.0
2014-09-10 15:45:00,20.11,20.13,20.1,20.12,54400.0,18.3522,18.3704,18.343,18.3613,54400.0
2014-09-10 15:50:00,20.13,20.14,20.12,20.12,78400.0,18.3704,18.3795,18.3613,18.3613,78400.0
2014-09-10 15:55:00,20.12,20.14,20.12,20.12,189200.0,18.3613,18.3795,18.3613,18.3613,189200.0
2014-09-11 09:30:00,19.87,19.96,19.86,19.95,138000.0,18.1331,18.2153,18.124,18.2061,138000.0
2014-09-11 09:35:00,19.97,20.0,19.97,19.98,128000.0,18.2244,18.2518,18.2244,18.2335,128000.0
2014-09-11 09:40:00,19.99,20.0,19.97,19.98,35200.0,18.2426,18.2518,18.2244,18.2335,35200.0
2014-09-11 09:45:00,19.97,20.0,19.96,20.0,27200.0,18.2244,18.2518,18.2153,18.2518,27200.0
2014-09-11 09:50:00,20.0,20.06,19.97,20.06,56000.0,18.2518,18.3065,18.2244,18.3065,56000.0
2014-09-11 09:55:00,20.06,20.07,20.04,20.07,33600.0,18.3065,18.3157,18.2883,18.3157,33600.0
2014-09-11 10:00:00,20.06,20.07,20.04,20.05,84400.0,18.3065,18.3157,18.2883,18.2974,84400.0
2014-09-11 10:05:00,20.05,20.08,20.03,20.03,92800.0,18.2974,18.3248,18.2791,18.2791,92800.0
2014-09-11 10:10:00,20.03,20.03,19.99,20.0,27200.0,18.2791,18.2791,18.2426,18.2518,27200.0
2014-09-11 10:15:00,20.02,20.06,20.02,20.06,21600.0,18.27,18.3065,18.27,18.3065,21600.0
2014-09-11 10:20:00,20.05,20.06,19.99,20.0,41600.0,18.2974,18.3065,18.2426,18.2518,41600.0
2014-09-11 10:25:00,20.0,20.0,19.97,19.97,14400.0,18.2518,18.2518,18.2244,18.2244,14400.0
2014-09-11 10:30:00,19.97,19.97,19.93,19.93,37200.0,18.2244,18.2244,18.1879,18.1879,37200.0
2014-09-11 10:35:00,19.92,19.92,19.85,19.88,64800.0,18.1788,18.1788,18.1149,18.1423,64800.0
2014-09-11 10:40:00,19.87,19.88,19.84,19.87,44400.0,18.1331,18.1423,18.1058,18.1331,44400.0
2014-09-11 10:45:00,19.86,19.91,19.84,19.9,34000.0,18.124,18.1696,18.1058,18.1605,34000.0
2014-09-11 10:50:00,19.9,19.92,19.89,19.91,34000.0,18.1605,18.1788,18.1514,18.1696,34000.0
2014-09-11 10:55:00,19.91,19.96,19.88,19.94,51600.0,18.1696,18.2153,18.1423,18.197,51600.0
2014-09-11 11:00:00,19.95,20.0,19.95,20.0,82000.0,18.2061,18.2518,18.2061,18.2518,82000.0
2014-09-11 11:05:00,20.0,20.02,19.99,19.99,28800.0,18.2518,18.27,18.2426,18.2426,28800.0
2014-09-11 11:10:00,19.99,20.0,19.99,20.0,11600.0,18.2426,18.2518,18.2426,18.2518,11600.0
2014-09-11 11:15:00,20.01,20.07,20.01,20.05,45200.0,18.2609,18.3157,18.2609,18.2974,45200.0
2014-09-11 11:20:00,20.06,20.07,20.05,20.05,18800.0,18.3065,18.3157,18.2974,18.2974,18800.0
2014-09-11 11:25:00,20.03,20.05,20.03,20.03,13600.0,18.2791,18.2974,18.2791,18.2791,13600.0
2014-09-11 11:30:00,20.04,20.09,20.04,20.08,20000.0,18.2883,18.3339,18.2883,18.3248,20000.0
2014-09-11 11:35:00,20.07,20.07,20.05,20.07,8400.0,18.3157,18.3157,18.2974,18.3157,8400.0
2014-09-11 11:40:00,20.05,20.06,20.02,20.02,22000.0,18.2974,18.3065,18.27,18.27,22000.0
2014-09-11 11:45:00,20.02,20.06,20.02,20.05,24400.0,18.27,18.3065,18.27,18.2974,24400.0
2014-09-11 11:50:00,20.06,20.06,20.05,20.05,2000.0,18.3065,18.3065,18.2974,18.2974,2000.0
2014-09-11 11:55:00,20.06,20.07,20.05,20.06,19200.0,18.3065,18.3157,18.2974,18.3065,19200.0
2014-09-11 12:00:00,20.05,20.09,20.05,20.08,39600.0,18.2974,18.3339,18.2974,18.3248,39600.0
2014-09-11 12:05:00,20.08,20.08,20.04,20.05,28000.0,18.3248,18.3248,18.2883,18.2974,28000.0
2014-09-11 12:10:00,20.04,20.04,20.02,20.02,52400.0,18.2883,18.2883,18.27,18.27,52400.0
2014-09-11 12:15:00,20.04,20.05,20.04,20.05,2400.0,18.2883,18.2974,18.2883,18.2974,2400.0
2014-09-11 12:20:00,20.04,20.07,20.04,20.07,44000.0,18.2883,18.3157,18.2883,18.3157,44000.0
2014-09-11 12:25:00,20.08,20.13,20.08,20.13,50800.0,18.3248,18.3704,18.3248,18.3704,50800.0
2014-09-11 12:30:00,20.13,20.13,20.11,20.11,9600.0,18.3704,18.3704,18.3522,18.3522,9600.0
2014-09-11 12:35:00,20.12,20.13,20.09,20.1,55600.0,18.3613,18.3704,18.3339,18.343,55600.0
2014-09-11 12:40:00,20.09,20.09,20.08,20.09,7600.0,18.3339,18.3339,18.3248,18.3339,7600.0
2014-09-11 12:45:00,20.09,20.1,20.08,20.08,36800.0,18.3339,18.343,18.3248,18.3248,36800.0
2014-09-11 12:50:00,20.07,20.09,20.07,20.09,4800.0,18.3157,18.3339,18.3157,18.3339,4800.0
2014-09-11 12:55:00,20.08,20.08,20.03,20.06,46000.0,18.3248,18.3248,18.2791,18.3065,46000.0
2014-09-11 13:00:00,20.06,20.09,20.06,20.09,34800.0,18.3065,18.3339,18.3065,18.3339,34800.0
2014-09-11 13:05:00,20.09,20.09,20.07,20.07,4000.0,18.3339,18.3339,18.3157,18.3157,4000.0
2014-09-11 13:10:00,20.08,20.09,20.08,20.08,2400.0,18.3248,18.3339,18.3248,18.3248,2400.0
2014-09-11 13:15:00,20.08,20.08,20.06,20.06,14800.0,18.3248,18.3248,18.3065,18.3065,14800.0
2014-09-11 13:20:00,20.04,20.05,19.99,20.0,68000.0,18.2883,18.2974,18.2426,18.2518,68000.0
2014-09-11 13:25:00,20.0,20.0,19.96,19.99,32400.0,18.2518,18.2518,18.2153,18.2426,32400.0
2014-09-11 13:30:00,20.0,20.02,19.99,20.02,5600.0,18.2518,18.27,18.2426,18.27,5600.0
2014-09-11 13:35:00,20.01,20.01,19.99,20.01,13200.0,18.2609,18.2609,18.2426,18.2609,13200.0
2014-09-11 13:40:00,20.0,20.03,20.0,20.01,12000.0,18.2518,18.2791,18.2518,18.2609,12000.0
2014-09-11 13:45:00,20.02,20.02,20.0,20.0,3200.0,18.27,18.27,18.2518,18.2518,3200.0
2014-09-11 13:50:00,20.0,20.02,19.97,19.97,48400.0,18.2518,18.27,18.2244,18.2244,48400.0
2014-09-11 13:55:00,19.98,19.99,19.98,19.99,4800.0,18.2335,18.2426,18.2335,18.2426,4800.0
2014-09-11 14:00:00,20.01,20.08,20.01,20.06,93200.0,18.2609,18.3248,18.2609,18.3065,93200.0
2014-09-11 14:05:00,20.04,20.07,20.04,20.07,63200.0,18.2883,18.3157,18.2883,18.3157,63200.0
2014-09-11 14:10:00,20.06,20.06,20.06,20.06,7600.0,18.3065,18.3065,18.3065,18.3065,7600.0
2014-09-11 14:15:00,20.06,20.08,20.06,20.06,5200.0,18.3065,18.3248,18.3065,18.3065,5200.0
2014-09-11 14:20:00,20.06,20.07,20.06,20.07,7600.0,18.3065,18.3157,18.3065,18.3157,7600.0
2014-09-11 14:25:00,20.08,20.12,20.08,20.11,113600.0,18.3248,18.3613,18.3248,18.3522,113600.0
2014-09-11 14:30:00,20.12,20.16,20.11,20.13,24400.0,18.3613,18.3978,18.3522,18.3704,24400.0
2014-09-11 14:35:00,20.13,20.13,20.11,20.11,36800.0,18.3704,18.3704,18.3522,18.3522,36800.0
2014-09-11 14:40:00,20.11,20.12,20.11,20.12,9200.0,18.3522,18.3613,18.3522,18.3613,9200.0
2014-09-11 14:45:00,20.13,20.14,20.12,20.13,35600.0,18.3704,18.3795,18.3613,18.3704,35600.0
2014-09-11 14:50:00,20.12,20.12,20.11,20.11,53600.0,18.3613,18.3613,18.3522,18.3522,53600.0
2014-09-11 14:55:00,20.11,20.11,20.11,20.11,1600.0,18.3522,18.3522,18.3522,18.3522,1600.0
2014-09-11 15:00:00,20.12,20.13,20.11,20.12,26400.0,18.3613,18.3704,18.3522,18.3613,26400.0
2014-09-11 15:05:00,20.13,20.13,20.08,20.08,29600.0,18.3704,18.3704,18.3248,18.3248,29600.0
2014-09-11 15:10:00,20.08,20.11,20.08,20.09,29200.0,18.3248,18.3522,18.3248,18.3339,29200.0
2014-09-11 15:15:00,20.1,20.12,20.1,20.12,36400.0,18.343,18.3613,18.343,18.3613,36400.0
2014-09-11 15:20:00,20.14,20.16,20.14,20.14,20800.0,18.3795,18.3978,18.3795,18.3795,20800.0
2014-09-11 15:25:00,20.15,20.15,20.14,20.14,5200.0,18.3887,18.3887,18.3795,18.3795,5200.0
2014-09-11 15:30:00,20.14,20.14,20.11,20.13,46800.0,18.3795,18.3795,18.3522,18.3704,46800.0
2014-09-11 15:35:00,20.13,20.13,20.12,20.12,6800.0,18.3704,18.3704,18.3613,18.3613,6800.0
2014-09-11 15:40:00,20.13,20.14,20.13,20.14,6800.0,18.3704,18.3795,18.3704,18.3795,6800.0
2014-09-11 15:45:00,20.14,20.18,20.14,20.16,89200.0,18.3795,18.416,18.3795,18.3978,89200.0
2014-09-11 15:50:00,20.17,20.18,20.15,20.16,109600.0,18.4069,18.416,18.3887,18.3978,109600.0
2014-09-11 15:55:00,20.16,20.2,20.16,20.19,216800.0,18.3978,18.4343,18.3978,18.4252,216800.0
2014-09-12 09:30:00,20.13,20.13,20.08,20.09,122800.0,18.3704,18.3704,18.3248,18.3339,122800.0
2014-09-12 09:35:00,20.09,20.11,20.02,20.02,188800.0,18.3339,18.3522,18.27,18.27,188800.0
2014-09-12 09:40:00,20.0,20.02,19.99,20.01,131600.0,18.2518,18.27,18.2426,18.2609,131600.0
2014-09-12 09:45:00,20.0,20.03,19.98,20.03,182800.0,18.2518,18.2791,18.2335,18.2791,182800.0
2014-09-12 09:50:00,20.03,20.04,19.99,20.0,178000.0,18.2791,18.2883,18.2426,18.2518,178000.0
2014-09-12 09:55:00,20.01,20.02,19.95,19.95,92400.0,18.2609,18.27,18.2061,18.2061,92400.0
2014-09-12 10:00:00,19.97,20.0,19.9,19.9,194000.0,18.2244,18.2518,18.1605,18.1605,194000.0
2014-09-12 10:05:00,19.89,19.96,19.87,19.96,110400.0,18.1514,18.2153,18.1331,18.2153,110400.0
2014-09-12 10:10:00,19.99,20.0,19.97,20.0,75200.0,18.2426,18.2518,18.2244,18.2518,75200.0
2014-09-12 10:15:00,19.99,20.06,19.99,20.04,48400.0,18.2426,18.3065,18.2426,18.2883,48400.0
2014-09-12 10:20:00,20.05,20.05,20.02,20.03,49200.0,18.2974,18.2974,18.27,18.2791,49200.0
2014-09-12 10:25:00,20.03,20.04,20.0,20.02,34800.0,18.2791,18.2883,18.2518,18.27,34800.0
2014-09-12 10:30:00,20.02,20.05,20.0,20.03,137600.0,18.27,18.2974,18.2518,18.2791,137600.0
2014-09-12 10:35:00,20.04,20.05,20.0,20.0,41200.0,18.2883,18.2974,18.2518,18.2518,41200.0
2014-09-12 10:40:00,20.0,20.02,20.0,20.01,26400.0,18.2518,18.27,18.2518,18.2609,26400.0
2014-09-12 10:45:00,20.0,20.0,19.95,19.99,8800.0,18.2518,18.2518,18.2061,18.2426,8800.0
2014-09-12 10:50:00,19.99,20.07,19.98,20.07,87200.0,18.2426,18.3157,18.2335,18.3157,87200.0
2014-09-12 10:55:00,20.07,20.08,20.05,20.05,39600.0,18.3157,18.3248,18.2974,18.2974,39600.0
2014-09-12 11:00:00,20.05,20.05,20.04,20.04,9200.0,18.2974,18.2974,18.2883,18.2883,9200.0
2014-09-12 11:05:00,20.05,20.06,20.04,20.05,49200.0,18.2974,18.3065,18.2883,18.2974,49200.0
2014-09-12 11:10:00,20.05,20.06,19.98,19.98,49600.0,18.2974,18.3065,18.2335,18.2335,49600.0
2014-09-12 11:15:00,20.0,20.01,19.99,20.0,32000.0,18.2518,18.2609,18.2426,18.2518,32000.0
2014-09-12 11:20:00,19.99,19.99,19.96,19.98,18400.0,18.2426,18.2426,18.2153,18.2335,18400.0
2014-09-12 11:25:00,19.97,20.0,19.97,19.99,65600.0,18.2244,18.2518,18.2244,18.2426,65600.0
2014-09-12 11:30:00,19.98,19.98,19.94,19.97,115200.0,18.2335,18.2335,18.197,18.2244,115200.0
2014-09-12 11:35:00,19.97,19.97,19.94,19.95,37200.0,18.2244,18.2244,18.197,18.2061,37200.0
2014-09-12 11:40:00,19.96,19.99,19.95,19.98,38400.0,18.2153,18.2426,18.2061,18.2335,38400.0
2014-09-12 11:45:00,19.98,19.99,19.92,19.92,26400.0,18.2335,18.2426,18.1788,18.1788,26400.0
2014-09-12 11:50:00,19.91,19.95,19.89,19.95,67200.0,18.1696,18.2061,18.1514,18.2061,67200.0
2014-09-12 11:55:00,19.93,19.95,19.92,19.94,84400.0,18.1879,18.2061,18.1788,18.197,84400.0
2014-09-12 12:00:00,19.93,19.93,19.91,19.91,33600.0,18.1879,18.1879,18.1696,18.1696,33600.0
2014-09-12 12:05:00,19.91,19.94,19.9,19.93,31600.0,18.1696,18.197,18.1605,18.1879,31600.0
2014-09-12 12:10:00,19.93,19.96,19.93,19.96,29600.0,18.1879,18.2153,18.1879,18.2153,29600.0
2014-09-12 12:15:00,19.96,19.96,19.94,19.94,20000.0,18.2153,18.2153,18.197,18.197,20000.0
2014-09-12 12:20:00,19.94,19.94,19.9,19.9,19600.0,18.197,18.197,18.1605,18.1605,19600.0
2014-09-12 12:25:00,19.9,19.93,19.9,19.93,42000.0,18.1605,18.1879,18.1605,18.1879,42000.0
2014-09-12 12:30:00,19.92,19.92,19.86,19.86,76000.0,18.1788,18.1788,18.124,18.124,76000.0
2014-09-12 12:35:00,19.86,19.88,19.82,19.83,127600.0,18.124,18.1423,18.0875,18.0966,127600.0
2014-09-12 12:40:00,19.84,19.88,19.84,19.88,21200.0,18.1058,18.1423,18.1058,18.1423,21200.0
2014-09-12 12:45:00,19.88,19.89,19.86,19.88,34000.0,18.1423,18.1514,18.124,18.1423,34000.0
2014-09-12 12:50:00,19.89,19.89,19.84,19.84,31200.0,18.1514,18.1514,18.1058,18.1058,31200.0
2014-09-12 12:55:00,19.85,19.86,19.84,19.86,36800.0,18.1149,18.124,18.1058,18.124,36800.0
2014-09-12 13:00:00,19.85,19.88,19.84,19.88,42400.0,18.1149,18.1423,18.1058,18.1423,42400.0
2014-09-12 13:05:00,19.88,19.88,19.84,19.86,20800.0,18.1423,18.1423,18.1058,18.124,20800.0
2014-09-12 13:10:00,19.84,19.86,19.82,19.83,54000.0,18.1058,18.124,18.0875,18.0966,54000.0
2014-09-12 13:15:00,19.84,19.84,19.78,19.79,43200.0,18.1058,18.1058,18.051,18.0601,43200.0
2014-09-12 13:20:00,19.79,19.8,19.73,19.74,136400.0,18.0601,18.0693,18.0054,18.0145,136400.0
2014-09-12 13:25:00,19.75,19.78,19.74,19.78,84000.0,18.0236,18.051,18.0145,18.051,84000.0
2014-09-12 13:30:00,19.78,19.79,19.74,19.75,69600.0,18.051,18.0601,18.0145,18.0236,69600.0
2014-09-12 13:35:00,19.74,19.78,19.73,19.75,55200.0,18.0145,18.051,18.0054,18.0236,55200.0
2014-09-12 13:40:00,19.75,19.8,19.71,19.79,127200.0,18.0236,18.0693,17.9871,18.0601,127200.0
2014-09-12 13:45:00,19.79,19.8,19.77,19.77,82000.0,18.0601,18.0693,18.0419,18.0419,82000.0
2014-09-12 13:50:00,19.78,19.8,19.76,19.8,51600.0,18.051,18.0693,18.0328,18.0693,51600.0
2014-09-12 13:55:00,19.8,19.8,19.76,19.78,44400.0,18.0693,18.0693,18.0328,18.051,44400.0
2014-09-12 14:00:00,19.78,19.78,19.75,19.76,61600.0,18.051,18.051,18.0236,18.0328,61600.0
2014-09-12 14:05:00,19.76,19.81,19.76,19.81,52400.0,18.0328,18.0784,18.0328,18.0784,52400.0
2014-09-12 14:10:00,19.8,19.85,19.8,19.83,60000.0,18.0693,18.1149,18.0693,18.0966,60000.0
2014-09-12 14:15:00,19.82,19.83,19.8,19.8,39600.0,18.0875,18.0966,18.0693,18.0693,39600.0
2014-09-12 14:20:00,19.81,19.81,19.79,19.8,5600.0,18.0784,18.0784,18.0601,18.0693,5600.0
2014-09-12 14:25:00,19.79,19.79,19.75,19.75,10800.0,18.0601,18.0601,18.0236,18.0236,10800.0
2014-09-12 14:30:00,19.75,19.78,19.75,19.77,36000.0,18.0236,18.051,18.0236,18.0419,36000.0
2014-09-12 14:35:00,19.77,19.77,19.72,19.72,28800.0,18.0419,18.0419,17.9962,17.9962,28800.0
2014-09-12 14:40:00,19.71,19.73,19.67,19.71,102800.0,17.9871,18.0054,17.9506,17.9871,102800.0
2014-09-12 14:45:00,19.71,19.75,19.71,19.74,72400.0,17.9871,18.0236,17.9871,18.0145,72400.0
2014-09-12 14:50:00,19.75,19.75,19.7,19.7,11200.0,18.0236,18.0236,17.978,17.978,11200.0
2014-09-12 14:55:00,19.7,19.72,19.7,19.7,54400.0,17.978,17.9962,17.978,17.978,54400.0
2014-09-12 15:00:00,19.71,19.72,19.67,19.7,45200.0,17.9871,17.9962,17.9506,17.978,45200.0
2014-09-12 15:05:00,19.7,19.78,19.7,19.77,87200.0,17.978,18.051,17.978,18.0419,87200.0
2014-09-12 15:10:00,19.77,19.8,19.75,19.79,56000.0,18.0419,18.0693,18.0236,18.0601,56000.0
2014-09-12 15:15:00,19.8,19.83,19.78,19.83,72800.0,18.0693,18.0966,18.051,18.0966,72800.0
2014-09-12 15:20:00,19.84,19.86,19.81,19.85,68000.0,18.1058,18.124,18.0784,18.1149,68000.0
2014-09-12 15:25:00,19.84,19.84,19.8,19.82,24800.0,18.1058,18.1058,18.0693,18.0875,24800.0
2014-09-12 15:30:00,19.82,19.85,19.82,19.84,70800.0,18.0875,18.1149,18.0875,18.1058,70800.0
2014-09-12 15:35:00,19.83,19.85,19.82,19.84,52400.0,18.0966,18.1149,18.0875,18.1058,52400.0
2014-09-12 15:40:00,19.83,19.84,19.78,19.78,60400.0,18.0966,18.1058,18.051,18.051,60400.0
2014-09-12 15:45:00,19.78,19.82,19.78,19.82,81600.0,18.051,18.0875,18.051,18.0875,81600.0
2014-09-12 15:50:00,19.83,19.85,19.82,19.83,105600.0,18.0966,18.1149,18.0875,18.0966,105600.0
2014-09-12 15:55:00,19.83,19.84,19.82,19.84,201200.0,18.0966,18.1058,18.0875,18.1058,201200.0
2014-09-15 09:30:00,19.84,19.84,19.75,19.75,133200.0,18.1058,18.1058,18.0236,18.0236,133200.0
2014-09-15 09:35:00,19.75,19.77,19.72,19.74,130400.0,18.0236,18.0419,17.9962,18.0145,130400.0
2014-09-15 09:40:00,19.73,19.78,19.71,19.75,45600.0,18.0054,18.051,17.9871,18.0236,45600.0
2014-09-15 09:45:00,19.73,19.73,19.63,19.65,133200.0,18.0054,18.0054,17.9141,17.9324,133200.0
2014-09-15 09:50:00,19.65,19.69,19.62,19.65,62400.0,17.9324,17.9689,17.905,17.9324,62400.0
2014-09-15 09:55:00,19.67,19.69,19.64,19.68,32400.0,17.9506,17.9689,17.9232,17.9597,32400.0
2014-09-15 10:00:00,19.66,19.72,19.61,19.72,58800.0,17.9415,17.9962,17.8959,17.9962,58800.0
2014-09-15 10:05:00,19.71,19.73,19.7,19.71,28000.0,17.9871,18.0054,17.978,17.9871,28000.0
2014-09-15 10:10:00,19.71,19.77,19.71,19.75,104000.0,17.9871,18.0419,17.9871,18.0236,104000.0
2014-09-15 10:15:00,19.75,19.78,19.73,19.77,14400.0,18.0236,18.051,18.0054,18.0419,14400.0
2014-09-15 10:20:00,19.76,19.77,19.74,19.75,48000.0,18.0328,18.0419,18.0145,18.0236,48000.0
2014-09-15 10:25:00,19.75,19.8,19.72,19.8,71200.0,18.0236,18.0693,17.9962,18.0693,71200.0
2014-09-15 10:30:00,19.8,19.81,19.77,19.77,38800.0,18.0693,18.0784,18.0419,18.0419,38800.0
2014-09-15 10:35:00,19.76,19.77,19.74,19.75,23200.0,18.0328,18.0419,18.0145,18.0236,23200.0
2014-09-15 10:40:00,19.78,19.79,19.7,19.71,31200.0,18.051,18.0601,17.978,17.9871,31200.0
2014-09-15 10:45:00,19.71,19.72,19.68,19.71,48800.0,17.9871,17.9962,17.9597,17.9871,48800.0
2014-09-15 10:50:00,19.71,19.73,19.7,19.7,24400.0,17.9871,18.0054,17.978,17.978,24400.0
2014-09-15 10:55:00,19.73,19.77,19.73,19.76,32400.0,18.0054,18.0419,18.0054,18.0328,32400.0
2014-09-15 11:00:00,19.75,19.75,19.71,19.71,20400.0,18.0236,18.0236,17.9871,17.9871,20400.0
2014-09-15 11:05:00,19.75,19.77,19.72,19.72,9600.0,18.0236,18.0419,17.9962,17.9962,9600.0
2014-09-15 11:10:00,19.74,19.78,19.74,19.75,16800.0,18.0145,18.051,18.0145,18.0236,16800.0
2014-09-15 11:15:00,19.75,19.76,19.69,19.69,28800.0,18.0236,18.0328,17.9689,17.9689,28800.0
2014-09-15 11:20:00,19.68,19.69,19.66,19.66,12800.0,17.9597,17.9689,17.9415,17.9415,12800.0
2014-09-15 11:25:00,19.66,19.68,19.66,19.68,29200.0,17.9415,17.9597,17.9415,17.9597,29200.0
2014-09-15 11:30:00,19.68,19.7,19.67,19.69,25200.0,17.9597,17.978,17.9506,17.9689,25200.0
2014-09-15 11:35:00,19.71,19.72,19.7,19.7,6800.0,17.9871,17.9962,17.978,17.978,6800.0
2014-09-15 11:40:00,19.7,19.71,19.67,19.68,14000.0,17.978,17.9871,17.9506,17.9597,14000.0
2014-09-15 11:45:00,19.67,19.67,19.65,19.66,10400.0,17.9506,17.9506,17.9324,17.9415,10400.0
2014-09-15 11:50:00,19.68,19.68,19.65,19.67,21200.0,17.9597,17.9597,17.9324,17.9506,21200.0
2014-09-15 11:55:00,19.68,19.69,19.67,19.67,16000.0,17.9597,17.9689,17.9506,17.9506,16000.0
2014-09-15 12:00:00,19.66,19.68,19.63,19.65,19600.0,17.9415,17.9597,17.9141,17.9324,19600.0
2014-09-15 12:05:00,19.66,19.68,19.66,19.67,13200.0,17.9415,17.9597,17.9415,17.9506,13200.0
2014-09-15 12:10:00,19.67,19.68,19.66,19.67,14000.0,17.9506,17.9597,17.9415,17.9506,14000.0
2014-09-15 12:15:00,19.66,19.69,19.66,19.67,20800.0,17.9415,17.9689,17.9415,17.9506,20800.0
2014-09-15 12:20:00,19.66,19.68,19.65,19.68,27200.0,17.9415,17.9597,17.9324,17.9597,27200.0
2014-09-15 12:25:00,19.68,19.74,19.68,19.72,26400.0,17.9597,18.0145,17.9597,17.9962,26400.0
2014-09-15 12:30:00,19.71,19.71,19.69,19.69,13600.0,17.9871,17.9871,17.9689,17.9689,13600.0
2014-09-15 12:35:00,19.7,19.7,19.69,19.7,12000.0,17.978,17.978,17.9689,17.978,12000.0
2014-09-15 12:40:00,19.7,19.7,19.68,19.69,10000.0,17.978,17.978,17.9597,17.9689,10000.0
2014-09-15 12:45:00,19.71,19.76,19.71,19.76,20400.0,17.9871,18.0328,17.9871,18.0328,20400.0
2014-09-15 12:50:00,19.76,19.77,19.75,19.77,22800.0,18.0328,18.0419,18.0236,18.0419,22800.0
2014-09-15 12:55:00,19.77,19.77,19.75,19.76,16400.0,18.0419,18.0419,18.0236,18.0328,16400.0
2014-09-15 13:00:00,19.76,19.77,19.75,19.76,7600.0,18.0328,18.0419,18.0236,18.0328,7600.0
2014-09-15 13:05:00,19.76,19.8,19.75,19.78,102800.0,18.0328,18.0693,18.0236,18.051,102800.0
2014-09-15 13:10:00,19.79,19.79,19.75,19.76,8800.0,18.0601,18.0601,18.0236,18.0328,8800.0
2014-09-15 13:15:00,19.76,19.78,19.76,19.78,3200.0,18.0328,18.051,18.0328,18.051,3200.0
2014-09-15 13:20:00,19.76,19.76,19.74,19.75,23600.0,18.0328,18.0328,18.0145,18.0236,23600.0
2014-09-15 13:25:00,19.77,19.77,19.74,19.74,10000.0,18.0419,18.0419,18.0145,18.0145,10000.0
2014-09-15 13:30:00,19.74,19.76,19.73,19.75,7600.0,18.0145,18.0328,18.0054,18.0236,7600.0
2014-09-15 13:35:00,19.75,19.75,19.74,19.75,2800.0,18.0236,18.0236,18.0145,18.0236,2800.0
2014-09-15 13:40:00,19.74,19.76,19.74,19.76,6000.0,18.0145,18.0328,18.0145,18.0328,6000.0
2014-09-15 13:45:00,19.76,19.77,19.74,19.74,12400.0,18.0328,18.0419,18.0145,18.0145,12400.0
2014-09-15 13:50:00,19.73,19.73,19.69,19.69,15600.0,18.0054,18.0054,17.9689,17.9689,15600.0
2014-09-15 13:55:00,19.7,19.71,19.67,19.68,10400.0,17.978,17.9871,17.9506,17.9597,10400.0
2014-09-15 14:00:00,19.68,19.7,19.67,19.69,34400.0,17.9597,17.978,17.9506,17.9689,34400.0
2014-09-15 14:05:00,19.68,19.71,19.68,19.71,13200.0,17.9597,17.9871,17.9597,17.9871,13200.0
2014-09-15 14:10:00,19.71,19.71,19.69,19.7,4800.0,17.9871,17.9871,17.9689,17.978,4800.0
2014-09-15 14:15:00,19.7,19.71,19.69,19.71,6800.0,17.978,17.9871,17.9689,17.9871,6800.0
2014-09-15 14:20:00,19.72,19.72,19.71,19.71,7200.0,17.9962,17.9962,17.9871,17.9871,7200.0
2014-09-15 14:25:00,19.74,19.82,19.74,19.82,104000.0,18.0145,18.0875,18.0145,18.0875,104000.0
2014-09-15 14:30:00,19.83,19.84,19.81,19.84,41200.0,18.0966,18.1058,18.0784,18.1058,41200.0
2014-09-15 14:35:00,19.85,19.89,19.85,19.87,79200.0,18.1149,18.1514,18.1149,18.1331,79200.0
2014-09-15 14:40:00,19.86,19.86,19.83,19.85,11600.0,18.124,18.124,18.0966,18.1149,11600.0
2014-09-15 14:45:00,19.84,19.84,19.82,19.82,11200.0,18.1058,18.1058,18.0875,18.0875,11200.0
2014-09-15 14:50:00,19.8,19.83,19.8,19.8,7600.0,18.0693,18.0966,18.0693,18.0693,7600.0
2014-09-15 14:55:00,19.81,19.81,19.79,19.8,10800.0,18.0784,18.0784,18.0601,18.0693,10800.0
2014-09-15 15:00:00,19.82,19.84,19.82,19.83,8000.0,18.0875,18.1058,18.0875,18.0966,8000.0
2014-09-15 15:05:00,19.83,19.83,19.83,19.83,0.0,18.0966,18.0966,18.0966,18.0966,0.0
2014-09-15 15:10:00,19.81,19.81,19.78,19.79,28800.0,18.0784,18.0784,18.051,18.0601,28800.0
2014-09-15 15:15:00,19.78,19.81,19.78,19.79,18000.0,18.051,18.0784,18.051,18.0601,18000.0
2014-09-15 15:20:00,19.79,19.8,19.79,19.8,12000.0,18.0601,18.0693,18.0601,18.0693,12000.0
2014-09-15 15:25:00,19.8,19.82,19.79,19.8,40800.0,18.0693,18.0875,18.0601,18.0693,40800.0
2014-09-15 15:30:00,19.81,19.82,19.78,19.82,23600.0,18.0784,18.0875,18.051,18.0875,23600.0
2014-09-15 15:35:00,19.82,19.82,19.79,19.8,7600.0,18.0875,18.0875,18.0601,18.0693,7600.0
2014-09-15 15:40:00,19.8,19.8,19.78,19.78,10000.0,18.0693,18.0693,18.051,18.051,10000.0
2014-09-15 15:45:00,19.79,19.79,19.78,19.78,41200.0,18.0601,18.0601,18.051,18.051,41200.0
2014-09-15 15:50:00,19.77,19.78,19.77,19.78,18000.0,18.0419,18.051,18.0419,18.051,18000.0
2014-09-15 15:55:00,19.78,19.79,19.76,19.78,43200.0,18.051,18.0601,18.0328,18.051,43200.0
2014-09-16 09:30:00,19.68,19.71,19.65,19.69,132800.0,17.9597,17.9871,17.9324,17.9689,132800.0
2014-09-16 09:35:00,19.7,19.74,19.7,19.7,48400.0,17.978,18.0145,17.978,17.978,48400.0
2014-09-16 09:40:00,19.7,19.75,19.7,19.75,30400.0,17.978,18.0236,17.978,18.0236,30400.0
2014-09-16 09:45:00,19.76,19.78,19.75,19.78,147200.0,18.0328,18.051,18.0236,18.051,147200.0
2014-09-16 09:50:00,19.8,19.87,19.8,19.86,74000.0,18.0693,18.1331,18.0693,18.124,74000.0
2014-09-16 09:55:00,19.86,19.87,19.84,19.86,64400.0,18.124,18.1331,18.1058,18.124,64400.0
2014-09-16 10:00:00,19.86,19.91,19.86,19.89,102000.0,18.124,18.1696,18.124,18.1514,102000.0
2014-09-16 10:05:00,19.88,19.88,19.85,19.86,44400.0,18.1423,18.1423,18.1149,18.124,44400.0
2014-09-16 10:10:00,19.89,19.93,19.89,19.92,37600.0,18.1514,18.1879,18.1514,18.1788,37600.0
2014-09-16 10:15:00,19.94,19.95,19.89,19.9,34800.0,18.197,18.2061,18.1514,18.1605,34800.0
2014-09-16 10:20:00,19.9,19.92,19.87,19.87,18800.0,18.1605,18.1788,18.1331,18.1331,18800.0
2014-09-16 10:25:00,19.89,19.89,19.88,19.89,4400.0,18.1514,18.1514,18.1423,18.1514,4400.0
2014-09-16 10:30:00,19.91,19.92,19.87,19.87,11200.0,18.1696,18.1788,18.1331,18.1331,11200.0
2014-09-16 10:35:00,19.86,19.9,19.86,19.89,58000.0,18.124,18.1605,18.124,18.1514,58000.0
2014-09-16 10:40:00,19.89,19.89,19.86,19.86,72000.0,18.1514,18.1514,18.124,18.124,72000.0
2014-09-16 10:45:00,19.85,19.92,19.85,19.92,74000.0,18.1149,18.1788,18.1149,18.1788,74000.0
2014-09-16 10:50:00,19.9,19.92,19.88,19.92,101600.0,18.1605,18.1788,18.1423,18.1788,101600.0
2014-09-16 10:55:00,19.9,19.9,19.85,19.86,85600.0,18.1605,18.1605,18.1149,18.124,85600.0
2014-09-16 11:00:00,19.86,19.86,19.82,19.83,58000.0,18.124,18.124,18.0875,18.0966,58000.0
2014-09-16 11:05:00,19.85,19.85,19.81,19.82,55600.0,18.1149,18.1149,18.0784,18.0875,55600.0
2014-09-16 11:10:00,19.82,19.84,19.81,19.83,35200.0,18.0875,18.1058,18.0784,18.0966,35200.0
2014-09-16 11:15:00,19.83,19.83,19.81,19.81,12000.0,18.0966,18.0966,18.0784,18.0784,12000.0
2014-09-16 11:20:00,19.83,19.92,19.83,19.91,304000.0,18.0966,18.1788,18.0966,18.1696,304000.0
2014-09-16 11:25:00,19.91,19.98,19.89,19.97,523600.0,18.1696,18.2335,18.1514,18.2244,523600.0
2014-09-16 11:30:00,19.97,20.02,19.97,20.0,255200.0,18.2244,18.27,18.2244,18.2518,255200.0
2014-09-16 11:35:00,20.0,20.05,20.0,20.03,70000.0,18.2518,18.2974,18.2518,18.2791,70000.0
2014-09-16 11:40:00,20.04,20.05,20.02,20.03,36400.0,18.2883,18.2974,18.27,18.2791,36400.0
2014-09-16 11:45:00,20.03,20.08,20.02,20.08,79200.0,18.2791,18.3248,18.27,18.3248,79200.0
2014-09-16 11:50:00,20.08,20.17,20.08,20.16,151600.0,18.3248,18.4069,18.3248,18.3978,151600.0
2014-09-16 11:55:00,20.16,20.19,20.15,20.15,112400.0,18.3978,18.4252,18.3887,18.3887,112400.0
2014-09-16 12:00:00,20.15,20.15,20.12,20.14,71200.0,18.3887,18.3887,18.3613,18.3795,71200.0
2014-09-16 12:05:00,20.14,20.14,20.11,20.11,31200.0,18.3795,18.3795,18.3522,18.3522,31200.0
2014-09-16 12:10:00,20.1,20.15,20.1,20.15,48000.0,18.343,18.3887,18.343,18.3887,48000.0
2014-09-16 12:15:00,20.16,20.16,20.15,20.16,29200.0,18.3978,18.3978,18.3887,18.3978,29200.0
2014-09-16 12:20:00,20.16,20.23,20.16,20.23,74800.0,18.3978,18.4617,18.3978,18.4617,74800.0
2014-09-16 12:25:00,20.23,20.24,20.2,20.21,60400.0,18.4617,18.4708,18.4343,18.4434,60400.0
2014-09-16 12:30:00,20.2,20.24,20.2,20.22,18000.0,18.4343,18.4708,18.4343,18.4525,18000.0
2014-09-16 12:35:00,20.21,20.24,20.21,20.23,43600.0,18.4434,18.4708,18.4434,18.4617,43600.0
2014-09-16 12:40:00,20.21,20.22,20.2,20.2,5600.0,18.4434,18.4525,18.4343,18.4343,5600.0
2014-09-16 12:45:00,20.2,20.2,20.18,20.19,161200.0,18.4343,18.4343,18.416,18.4252,161200.0
2014-09-16 12:50:00,20.21,20.21,20.19,20.19,34400.0,18.4434,18.4434,18.4252,18.4252,34400.0
2014-09-16 12:55:00,20.2,20.2,20.18,20.18,131600.0,18.4343,18.4343,18.416,18.416,131600.0
2014-09-16 13:00:00,20.2,20.24,20.19,20.21,127600.0,18.4343,18.4708,18.4252,18.4434,127600.0
2014-09-16 13:05:00,20.21,20.25,20.21,20.23,68400.0,18.4434,18.4799,18.4434,18.4617,68400.0
2014-09-16 13:10:00,20.24,20.25,20.22,20.22,53200.0,18.4708,18.4799,18.4525,18.4525,53200.0
2014-09-16 13:15:00,20.23,20.28,20.22,20.28,116800.0,18.4617,18.5073,18.4525,18.5073,116800.0
2014-09-16 13:20:00,20.28,20.3,20.27,20.29,217200.0,18.5073,18.5255,18.4982,18.5164,217200.0
2014-09-16 13:25:00,20.29,20.3,20.27,20.27,116400.0,18.5164,18.5255,18.4982,18.4982,116400.0
2014-09-16 13:30:00,20.29,20.3,20.28,20.28,168800.0,18.5164,18.5255,18.5073,18.5073,168800.0
2014-09-16 13:35:00,20.29,20.33,20.29,20.33,157200.0,18.5164,18.5529,18.5164,18.5529,157200.0
2014-09-16 13:40:00,20.32,20.32,20.31,20.32,11200.0,18.5438,18.5438,18.5347,18.5438,11200.0
2014-09-16 13:45:00,20.31,20.32,20.3,20.3,13200.0,18.5347,18.5438,18.5255,18.5255,13200.0
2014-09-16 13:50:00,20.3,20.31,20.29,20.29,18000.0,18.5255,18.5347,18.5164,18.5164,18000.0
2014-09-16 13:55:00,20.29,20.3,20.29,20.29,50400.0,18.5164,18.5255,18.5164,18.5164,50400.0
2014-09-16 14:00:00,20.3,20.31,20.28,20.29,43600.0,18.5255,18.5347,18.5073,18.5164,43600.0
2014-09-16 14:05:00,20.29,20.31,20.29,20.3,89600.0,18.5164,18.5347,18.5164,18.5255,89600.0
2014-09-16 14:10:00,20.31,20.31,20.3,20.31,34400.0,18.5347,18.5347,18.5255,18.5347,34400.0
2014-09-16 14:15:00,20.32,20.32,20.29,20.3,52800.0,18.5438,18.5438,18.5164,18.5255,52800.0
2014-09-16 14:20:00,20.29,20.31,20.29,20.3,46000.0,18.5164,18.5347,18.5164,18.5255,46000.0
2014-09-16 14:25:00,20.31,20.33,20.3,20.31,42000.0,18.5347,18.5529,18.5255,18.5347,42000.0
2014-09-16 14:30:00,20.31,20.32,20.31,20.32,10400.0,18.5347,18.5438,18.5347,18.5438,10400.0
2014-09-16 14:35:00,20.32,20.33,20.31,20.31,19200.0,18.5438,18.5529,18.5347,18.5347,19200.0
2014-09-16 14:40:00,20.31,20.31,20.3,20.3,16000.0,18.5347,18.5347,18.5255,18.5255,16000.0
2014-09-16 14:45:00,20.31,20.31,20.29,20.3,65200.0,18.5347,18.5347,18.5164,18.5255,65200.0
2014-09-16 14:50:00,20.29,20.29,20.27,20.28,42400.0,18.5164,18.5164,18.4982,18.5073,42400.0
2014-09-16 14:55:00,20.28,20.3,20.27,20.28,29200.0,18.5073,18.5255,18.4982,18.5073,29200.0
2014-09-16 15:00:00,20.28,20.29,20.27,20.28,182000.0,18.5073,18.5164,18.4982,18.5073,182000.0
2014-09-16 15:05:00,20.29,20.31,20.29,20.3,66400.0,18.5164,18.5347,18.5164,18.5255,66400.0
2014-09-16 15:10:00,20.3,20.3,20.28,20.29,32400.0,18.5255,18.5255,18.5073,18.5164,32400.0
2014-09-16 15:15:00,20.28,20.29,20.27,20.29,14400.0,18.5073,18.5164,18.4982,18.5164,14400.0
2014-09-16 15:20:00,20.29,20.29,20.28,20.29,26000.0,18.5164,18.5164,18.5073,18.5164,26000.0
2014-09-16 15:25:00,20.29,20.29,20.24,20.24,36400.0,18.5164,18.5164,18.4708,18.4708,36400.0
2014-09-16 15:30:00,20.24,20.25,20.24,20.25,36000.0,18.4708,18.4799,18.4708,18.4799,36000.0
2014-09-16 15:35:00,20.24,20.25,20.24,20.25,50000.0,18.4708,18.4799,18.4708,18.4799,50000.0
2014-09-16 15:40:00,20.25,20.27,20.24,20.26,96400.0,18.4799,18.4982,18.4708,18.489,96400.0
2014-09-16 15:45:00,20.27,20.27,20.26,20.27,29200.0,18.4982,18.4982,18.489,18.4982,29200.0
2014-09-16 15:50:00,20.27,20.27,20.24,20.25,144000.0,18.4982,18.4982,18.4708,18.4799,144000.0
2014-09-16 15:55:00,20.25,20.25,20.23,20.24,245200.0,18.4799,18.4799,18.4617,18.4708,245200.0
2014-09-17 09:30:00,20.33,20.34,20.3,20.3,160000.0,18.5529,18.5621,18.5255,18.5255,160000.0
2014-09-17 09:35:00,20.3,20.38,20.3,20.35,108800.0,18.5255,18.5986,18.5255,18.5712,108800.0
2014-09-17 09:40:00,20.34,20.36,20.33,20.36,55200.0,18.5621,18.5803,18.5529,18.5803,55200.0
2014-09-17 09:45:00,20.36,20.39,20.36,20.36,91200.0,18.5803,18.6077,18.5803,18.5803,91200.0
2014-09-17 09:50:00,20.36,20.36,20.34,20.35,69200.0,18.5803,18.5803,18.5621,18.5712,69200.0
2014-09-17 09:55:00,20.35,20.39,20.35,20.38,28000.0,18.5712,18.6077,18.5712,18.5986,28000.0
2014-09-17 10:00:00,20.37,20.41,20.35,20.36,69200.0,18.5894,18.6259,18.5712,18.5803,69200.0
2014-09-17 10:05:00,20.36,20.36,20.33,20.34,22000.0,18.5803,18.5803,18.5529,18.5621,22000.0
2014-09-17 10:10:00,20.34,20.34,20.32,20.32,24400.0,18.5621,18.5621,18.5438,18.5438,24400.0
2014-09-17 10:15:00,20.32,20.34,20.32,20.34,4800.0,18.5438,18.5621,18.5438,18.5621,4800.0
2014-09-17 10:20:00,20.33,20.35,20.33,20.34,11200.0,18.5529,18.5712,18.5529,18.5621,11200.0
2014-09-17 10:25:00,20.35,20.36,20.35,20.35,19600.0,18.5712,18.5803,18.5712,18.5712,19600.0
2014-09-17 10:30:00,20.34,20.34,20.33,20.33,13600.0,18.5621,18.5621,18.5529,18.5529,13600.0
2014-09-17 10:35:00,20.32,20.32,20.28,20.29,41600.0,18.5438,18.5438,18.5073,18.5164,41600.0
2014-09-17 10:40:00,20.29,20.31,20.29,20.3,31600.0,18.5164,18.5347,18.5164,18.5255,31600.0
2014-09-17 10:45:00,20.3,20.31,20.27,20.31,24000.0,18.5255,18.5347,18.4982,18.5347,24000.0
2014-09-17 10:50:00,20.3,20.3,20.28,20.29,32800.0,18.5255,18.5255,18.5073,18.5164,32800.0
2014-09-17 10:55:00,20.29,20.29,20.26,20.29,20400.0,18.5164,18.5164,18.489,18.5164,20400.0
2014-09-17 11:00:00,20.28,20.32,20.28,20.31,59200.0,18.5073,18.5438,18.5073,18.5347,59200.0
2014-09-17 11:05:00,20.31,20.32,20.3,20.3,8000.0,18.5347,18.5438,18.5255,18.5255,8000.0
2014-09-17 11:10:00,20.29,20.31,20.29,20.31,11600.0,18.5164,18.5347,18.5164,18.5347,11600.0
2014-09-17 11:15:00,20.31,20.32,20.31,20.31,18400.0,18.5347,18.5438,18.5347,18.5347,18400.0
2014-09-17 11:20:00,20.3,20.31,20.29,20.29,16000.0,18.5255,18.5347,18.5164,18.5164,16000.0
2014-09-17 11:25:00,20.29,20.31,20.28,20.31,7200.0,18.5164,18.5347,18.5073,18.5347,7200.0
2014-09-17 11:30:00,20.3,20.3,20.23,20.24,82800.0,18.5255,18.5255,18.4617,18.4708,82800.0
2014-09-17 11:35:00,20.24,20.27,20.24,20.27,19600.0,18.4708,18.4982,18.4708,18.4982,19600.0
2014-09-17 11:40:00,20.27,20.27,20.27,20.27,2800.0,18.4982,18.4982,18.4982,18.4982,2800.0
2014-09-17 11:45:00,20.27,20.27,20.27,20.27,800.0,18.4982,18.4982,18.4982,18.4982,800.0
2014-09-17 11:50:00,20.26,20.28,20.26,20.28,8400.0,18.489,18.5073,18.489,18.5073,8400.0
2014-09-17 11:55:00,20.29,20.29,20.26,20.26,5600.0,18.5164,18.5164,18.489,18.489,5600.0
2014-09-17 12:00:00,20.26,20.27,20.26,20.27,9200.0,18.489,18.4982,18.489,18.4982,9200.0
2014-09-17 12:05:00,20.28,20.28,20.27,20.27,126800.0,18.5073,18.5073,18.4982,18.4982,126800.0
2014-09-17 12:10:00,20.26,20.26,20.25,20.25,1600.0,18.489,18.489,18.4799,18.4799,1600.0
2014-09-17 12:15:00,20.25,20.25,20.24,20.25,38800.0,18.4799,18.4799,18.4708,18.4799,38800.0
2014-09-17 12:20:00,20.24,20.24,20.21,20.21,35600.0,18.4708,18.4708,18.4434,18.4434,35600.0
2014-09-17 12:25:00,20.2,20.21,20.18,20.2,47200.0,18.4343,18.4434,18.416,18.4343,47200.0
2014-09-17 12:30:00,20.2,20.21,20.19,20.2,53200.0,18.4343,18.4434,18.4252,18.4343,53200.0
2014-09-17 12:35:00,20.21,20.23,20.21,20.23,14800.0,18.4434,18.4617,18.4434,18.4617,14800.0
2014-09-17 12:40:00,20.23,20.25,20.23,20.24,71200.0,18.4617,18.4799,18.4617,18.4708,71200.0
2014-09-17 12:45:00,20.24,20.24,20.24,20.24,2400.0,18.4708,18.4708,18.4708,18.4708,2400.0
2014-09-17 12:50:00,20.22,20.23,20.22,20.23,15200.0,18.4525,18.4617,18.4525,18.4617,15200.0
2014-09-17 12:55:00,20.23,20.24,20.22,20.22,8400.0,18.4617,18.4708,18.4525,18.4525,8400.0
2014-09-17 13:00:00,20.21,20.22,20.21,20.22,1200.0,18.4434,18.4525,18.4434,18.4525,1200.0
2014-09-17 13:05:00,20.2,20.2,20.18,20.18,13200.0,18.4343,18.4343,18.416,18.416,13200.0
2014-09-17 13:10:00,20.2,20.22,20.2,20.21,89200.0,18.4343,18.4525,18.4343,18.4434,89200.0
2014-09-17 13:15:00,20.2,20.2,20.2,20.2,20000.0,18.4343,18.4343,18.4343,18.4343,20000.0
2014-09-17 13:20:00,20.21,20.21,20.19,20.2,12000.0,18.4434,18.4434,18.4252,18.4343,12000.0
2014-09-17 13:25:00,20.19,20.2,20.18,20.18,14400.0,18.4252,18.4343,18.416,18.416,14400.0
2014-09-17 13:30:00,20.18,20.19,20.17,20.17,12400.0,18.416,18.4252,18.4069,18.4069,12400.0
2014-09-17 13:35:00,20.18,20.19,20.18,20.19,9600.0,18.416,18.4252,18.416,18.4252,9600.0
2014-09-17 13:40:00,20.19,20.24,20.19,20.24,70400.0,18.4252,18.4708,18.4252,18.4708,70400.0
2014-09-17 13:45:00,20.24,20.25,20.23,20.25,30000.0,18.4708,18.4799,18.4617,18.4799,30000.0
2014-09-17 13:50:00,20.24,20.28,20.24,20.27,32400.0,18.4708,18.5073,18.4708,18.4982,32400.0
2014-09-17 13:55:00,20.27,20.32,20.27,20.3,95200.0,18.4982,18.5438,18.4982,18.5255,95200.0
2014-09-17 14:00:00,20.31,20.43,20.02,20.07,366000.0,18.5347,18.6442,18.27,18.3157,366000.0
2014-09-17 14:05:00,20.06,20.3,20.06,20.25,225600.0,18.3065,18.5255,18.3065,18.4799,225600.0
2014-09-17 14:10:00,20.25,20.45,20.25,20.41,400800.0,18.4799,18.6624,18.4799,18.6259,400800.0
2014-09-17 14:15:00,20.41,20.42,20.35,20.4,125600.0,18.6259,18.6351,18.5712,18.6168,125600.0
2014-09-17 14:20:00,20.41,20.47,20.37,20.47,224000.0,18.6259,18.6807,18.5894,18.6807,224000.0
2014-09-17 14:25:00,20.46,20.51,20.43,20.49,232400.0,18.6716,18.7172,18.6442,18.6989,232400.0
2014-09-17 14:30:00,20.49,20.49,20.43,20.46,148400.0,18.6989,18.6989,18.6442,18.6716,148400.0
2014-09-17 14:35:00,20.43,20.44,20.38,20.39,66000.0,18.6442,18.6533,18.5986,18.6077,66000.0
2014-09-17 14:40:00,20.41,20.44,20.34,20.35,126400.0,18.6259,18.6533,18.5621,18.5712,126400.0
2014-09-17 14:45:00,20.34,20.4,20.31,20.39,255200.0,18.5621,18.6168,18.5347,18.6077,255200.0
2014-09-17 14:50:00,20.4,20.46,20.38,20.45,132800.0,18.6168,18.6716,18.5986,18.6624,132800.0
2014-09-17 14:55:00,20.45,20.47,20.42,20.45,36000.0,18.6624,18.6807,18.6351,18.6624,36000.0
2014-09-17 15:00:00,20.46,20.53,20.43,20.52,176000.0,18.6716,18.7354,18.6442,18.7263,176000.0
2014-09-17 15:05:00,20.52,20.58,20.52,20.55,131200.0,18.7263,18.7811,18.7263,18.7537,131200.0
2014-09-17 15:10:00,20.55,20.56,20.53,20.55,154800.0,18.7537,18.7628,18.7354,18.7537,154800.0
2014-09-17 15:15:00,20.56,20.6,20.54,20.54,118800.0,18.7628,18.7993,18.7446,18.7446,118800.0
2014-09-17 15:20:00,20.55,20.55,20.41,20.43,200000.0,18.7537,18.7537,18.6259,18.6442,200000.0
2014-09-17 15:25:00,20.43,20.49,20.39,20.49,139200.0,18.6442,18.6989,18.6077,18.6989,139200.0
2014-09-17 15:30:00,20.48,20.48,20.37,20.37,61200.0,18.6898,18.6898,18.5894,18.5894,61200.0
2014-09-17 15:35:00,20.39,20.41,20.31,20.32,92400.0,18.6077,18.6259,18.5347,18.5438,92400.0
2014-09-17 15:40:00,20.32,20.35,20.32,20.33,41200.0,18.5438,18.5712,18.5438,18.5529,41200.0
2014-09-17 15:45:00,20.33,20.33,20.25,20.28,127200.0,18.5529,18.5529,18.4799,18.5073,127200.0
2014-09-17 15:50:00,20.27,20.34,20.27,20.31,74000.0,18.4982,18.5621,18.4982,18.5347,74000.0
2014-09-17 15:55:00,20.3,20.33,20.28,20.31,121600.0,18.5255,18.5529,18.5073,18.5347,121600.0
2014-09-18 09:30:00,20.5,20.51,20.46,20.48,172000.0,18.7081,18.7172,18.6716,18.6898,172000.0
2014-09-18 09:35:00,20.47,20.47,20.43,20.45,62800.0,18.6807,18.6807,18.6442,18.6624,62800.0
2014-09-18 09:40:00,20.45,20.49,20.44,20.49,40000.0,18.6624,18.6989,18.6533,18.6989,40000.0
2014-09-18 09:45:00,20.5,20.51,20.48,20.49,124400.0,18.7081,18.7172,18.6898,18.6989,124400.0
2014-09-18 09:50:00,20.48,20.55,20.47,20.54,176800.0,18.6898,18.7537,18.6807,18.7446,176800.0
2014-09-18 09:55:00,20.55,20.55,20.52,20.54,28400.0,18.7537,18.7537,18.7263,18.7446,28400.0
2014-09-18 10:00:00,20.5,20.57,20.5,20.57,60800.0,18.7081,18.7719,18.7081,18.7719,60800.0
2014-09-18 10:05:00,20.56,20.58,20.55,20.58,68800.0,18.7628,18.7811,18.7537,18.7811,68800.0
2014-09-18 10:10:00,20.59,20.6,20.54,20.54,124400.0,18.7902,18.7993,18.7446,18.7446,124400.0
2014-09-18 10:15:00,20.57,20.57,20.54,20.55,49600.0,18.7719,18.7719,18.7446,18.7537,49600.0
2014-09-18 10:20:00,20.56,20.57,20.53,20.54,115200.0,18.7628,18.7719,18.7354,18.7446,115200.0
2014-09-18 10:25:00,20.55,20.55,20.47,20.48,69600.0,18.7537,18.7537,18.6807,18.6898,69600.0
2014-09-18 10:30:00,20.47,20.56,20.47,20.56,97600.0,18.6807,18.7628,18.6807,18.7628,97600.0
2014-09-18 10:35:00,20.56,20.59,20.56,20.59,55200.0,18.7628,18.7902,18.7628,18.7902,55200.0
2014-09-18 10:40:00,20.59,20.6,20.57,20.58,76400.0,18.7902,18.7993,18.7719,18.7811,76400.0
2014-09-18 10:45:00,20.6,20.64,20.6,20.61,88800.0,18.7993,18.8358,18.7993,18.8085,88800.0
2014-09-18 10:50:00,20.62,20.62,20.6,20.61,30000.0,18.8176,18.8176,18.7993,18.8085,30000.0
2014-09-18 10:55:00,20.61,20.61,20.56,20.56,60400.0,18.8085,18.8085,18.7628,18.7628,60400.0
2014-09-18 11:00:00,20.57,20.57,20.55,20.56,29600.0,18.7719,18.7719,18.7537,18.7628,29600.0
2014-09-18 11:05:00,20.56,20.58,20.55,20.58,43200.0,18.7628,18.7811,18.7537,18.7811,43200.0
2014-09-18 11:10:00,20.58,20.59,20.56,20.59,31600.0,18.7811,18.7902,18.7628,18.7902,31600.0
2014-09-18 11:15:00,20.59,20.59,20.56,20.56,20800.0,18.7902,18.7902,18.7628,18.7628,20800.0
2014-09-18 11:20:00,20.56,20.59,20.56,20.59,12800.0,18.7628,18.7902,18.7628,18.7902,12800.0
2014-09-18 11:25:00,20.6,20.6,20.57,20.57,56400.0,18.7993,18.7993,18.7719,18.7719,56400.0
2014-09-18 11:30:00,20.57,20.6,20.55,20.6,59600.0,18.7719,18.7993,18.7537,18.7993,59600.0
2014-09-18 11:35:00,20.6,20.61,20.56,20.56,12800.0,18.7993,18.8085,18.7628,18.7628,12800.0
2014-09-18 11:40:00,20.57,20.57,20.54,20.56,24800.0,18.7719,18.7719,18.7446,18.7628,24800.0
2014-09-18 11:45:00,20.55,20.56,20.54,20.55,12800.0,18.7537,18.7628,18.7446,18.7537,12800.0
2014-09-18 11:50:00,20.53,20.54,20.51,20.51,14400.0,18.7354,18.7446,18.7172,18.7172,14400.0
2014-09-18 11:55:00,20.52,20.54,20.52,20.53,31200.0,18.7263,18.7446,18.7263,18.7354,31200.0
2014-09-18 12:00:00,20.54,20.56,20.54,20.56,74400.0,18.7446,18.7628,18.7446,18.7628,74400.0
2014-09-18 12:05:00,20.55,20.56,20.54,20.55,44000.0,18.7537,18.7628,18.7446,18.7537,44000.0
2014-09-18 12:10:00,20.55,20.55,20.55,20.55,1200.0,18.7537,18.7537,18.7537,18.7537,1200.0
2014-09-18 12:15:00,20.55,20.56,20.55,20.55,18400.0,18.7537,18.7628,18.7537,18.7537,18400.0
2014-09-18 12:20:00,20.55,20.57,20.55,20.57,27600.0,18.7537,18.7719,18.7537,18.7719,27600.0
2014-09-18 12:25:00,20.57,20.58,20.56,20.57,55200.0,18.7719,18.7811,18.7628,18.7719,55200.0
2014-09-18 12:30:00,20.56,20.57,20.56,20.57,13200.0,18.7628,18.7719,18.7628,18.7719,13200.0
2014-09-18 12:35:00,20.58,20.59,20.58,20.59,28400.0,18.7811,18.7902,18.7811,18.7902,28400.0
2014-09-18 12:40:00,20.57,20.58,20.57,20.58,8000.0,18.7719,18.7811,18.7719,18.7811,8000.0
2014-09-18 12:45:00,20.58,20.59,20.58,20.59,5600.0,18.7811,18.7902,18.7811,18.7902,5600.0
2014-09-18 12:50:00,20.59,20.59,20.55,20.55,24400.0,18.7902,18.7902,18.7537,18.7537,24400.0
2014-09-18 12:55:00,20.56,20.58,20.56,20.58,4800.0,18.7628,18.7811,18.7628,18.7811,4800.0
2014-09-18 13:00:00,20.58,20.59,20.58,20.58,4000.0,18.7811,18.7902,18.7811,18.7811,4000.0
2014-09-18 13:05:00,20.58,20.59,20.58,20.58,10800.0,18.7811,18.7902,18.7811,18.7811,10800.0
2014-09-18 13:10:00,20.57,20.58,20.57,20.58,10800.0,18.7719,18.7811,18.7719,18.7811,10800.0
2014-09-18 13:15:00,20.58,20.58,20.58,20.58,1600.0,18.7811,18.7811,18.7811,18.7811,1600.0
2014-09-18 13:20:00,20.57,20.57,20.55,20.55,13200.0,18.7719,18.7719,18.7537,18.7537,13200.0
2014-09-18 13:25:00,20.55,20.56,20.55,20.56,4800.0,18.7537,18.7628,18.7537,18.7628,4800.0
2014-09-18 13:30:00,20.56,20.56,20.55,20.55,8000.0,18.7628,18.7628,18.7537,18.7537,8000.0
2014-09-18 13:35:00,20.56,20.57,20.56,20.57,10800.0,18.7628,18.7719,18.7628,18.7719,10800.0
2014-09-18 13:40:00,20.57,20.58,20.56,20.56,32800.0,18.7719,18.7811,18.7628,18.7628,32800.0
2014-09-18 13:45:00,20.57,20.57,20.56,20.56,6400.0,18.7719,18.7719,18.7628,18.7628,6400.0
2014-09-18 13:50:00,20.56,20.56,20.54,20.56,11200.0,18.7628,18.7628,18.7446,18.7628,11200.0
2014-09-18 13:55:00,20.54,20.55,20.54,20.55,5200.0,18.7446,18.7537,18.7446,18.7537,5200.0
2014-09-18 14:00:00,20.57,20.57,20.56,20.57,17600.0,18.7719,18.7719,18.7628,18.7719,17600.0
2014-09-18 14:05:00,20.56,20.59,20.56,20.59,16000.0,18.7628,18.7902,18.7628,18.7902,16000.0
2014-09-18 14:10:00,20.6,20.61,20.59,20.59,15200.0,18.7993,18.8085,18.7902,18.7902,15200.0
2014-09-18 14:15:00,20.6,20.6,20.57,20.57,11200.0,18.7993,18.7993,18.7719,18.7719,11200.0
2014-09-18 14:20:00,20.57,20.57,20.55,20.55,12400.0,18.7719,18.7719,18.7537,18.7537,12400.0
2014-09-18 14:25:00,20.54,20.56,20.54,20.56,5200.0,18.7446,18.7628,18.7446,18.7628,5200.0
2014-09-18 14:30:00,20.56,20.58,20.55,20.58,40400.0,18.7628,18.7811,18.7537,18.7811,40400.0
2014-09-18 14:35:00,20.57,20.58,20.56,20.58,18800.0,18.7719,18.7811,18.7628,18.7811,18800.0
2014-09-18 14:40:00,20.56,20.57,20.56,20.56,8000.0,18.7628,18.7719,18.7628,18.7628,8000.0
2014-09-18 14:45:00,20.56,20.58,20.55,20.56,9200.0,18.7628,18.7811,18.7537,18.7628,9200.0
2014-09-18 14:50:00,20.56,20.56,20.55,20.55,146400.0,18.7628,18.7628,18.7537,18.7537,146400.0
2014-09-18 14:55:00,20.55,20.55,20.55,20.55,111200.0,18.7537,18.7537,18.7537,18.7537,111200.0
2014-09-18 15:00:00,20.54,20.56,20.53,20.56,72400.0,18.7446,18.7628,18.7354,18.7628,72400.0
2014-09-18 15:05:00,20.56,20.58,20.56,20.58,49600.0,18.7628,18.7811,18.7628,18.7811,49600.0
2014-09-18 15:10:00,20.58,20.58,20.57,20.58,11200.0,18.7811,18.7811,18.7719,18.7811,11200.0
2014-09-18 15:15:00,20.58,20.6,20.58,20.6,55600.0,18.7811,18.7993,18.7811,18.7993,55600.0
2014-09-18 15:20:00,20.6,20.6,20.59,20.59,16800.0,18.7993,18.7993,18.7902,18.7902,16800.0
2014-09-18 15:25:00,20.59,20.61,20.59,20.61,11200.0,18.7902,18.8085,18.7902,18.8085,11200.0
2014-09-18 15:30:00,20.61,20.61,20.6,20.61,32400.0,18.8085,18.8085,18.7993,18.8085,32400.0
2014-09-18 15:35:00,20.61,20.65,20.61,20.65,170400.0,18.8085,18.845,18.8085,18.845,170400.0
2014-09-18 15:40:00,20.64,20.64,20.61,20.61,155200.0,18.8358,18.8358,18.8085,18.8085,155200.0
2014-09-18 15:45:00,20.61,20.62,20.61,20.62,104000.0,18.8085,18.8176,18.8085,18.8176,104000.0
2014-09-18 15:50:00,20.62,20.63,20.61,20.63,136800.0,18.8176,18.8267,18.8085,18.8267,136800.0
2014-09-18 15:55:00,20.63,20.63,20.6,20.63,224000.0,18.8267,18.8267,18.7993,18.8267,224000.0
2014-09-19 09:30:00,20.83,20.9,20.81,20.81,645200.0,19.0092,19.0731,18.991,18.991,645200.0
2014-09-19 09:35:00,20.83,20.84,20.79,20.83,128400.0,19.0092,19.0183,18.9727,19.0092,128400.0
2014-09-19 09:40:00,20.8,20.83,20.77,20.77,78400.0,18.9818,19.0092,18.9545,18.9545,78400.0
2014-09-19 09:45:00,20.79,20.82,20.78,20.82,34800.0,18.9727,19.0001,18.9636,19.0001,34800.0
2014-09-19 09:50:00,20.84,20.85,20.82,20.82,124400.0,19.0183,19.0275,19.0001,19.0001,124400.0
2014-09-19 09:55:00,20.83,20.83,20.8,20.81,64800.0,19.0092,19.0092,18.9818,18.991,64800.0
2014-09-19 10:00:00,20.81,20.83,20.8,20.81,83200.0,18.991,19.0092,18.9818,18.991,83200.0
2014-09-19 10:05:00,20.81,20.84,20.79,20.8,23200.0,18.991,19.0183,18.9727,18.9818,23200.0
2014-09-19 10:10:00,20.81,20.83,20.79,20.79,80000.0,18.991,19.0092,18.9727,18.9727,80000.0
2014-09-19 10:15:00,20.78,20.8,20.75,20.78,104400.0,18.9636,18.9818,18.9362,18.9636,104400.0
2014-09-19 10:20:00,20.76,20.78,20.75,20.78,26000.0,18.9453,18.9636,18.9362,18.9636,26000.0
2014-09-19 10:25:00,20.77,20.79,20.73,20.73,161600.0,18.9545,18.9727,18.918,18.918,161600.0
2014-09-19 10:30:00,20.73,20.75,20.7,20.74,182400.0,18.918,18.9362,18.8906,18.9271,182400.0
2014-09-19 10:35:00,20.74,20.75,20.71,20.73,82800.0,18.9271,18.9362,18.8997,18.918,82800.0
2014-09-19 10:40:00,20.72,20.72,20.69,20.71,36000.0,18.9088,18.9088,18.8815,18.8997,36000.0
2014-09-19 10:45:00,20.7,20.72,20.68,20.72,15200.0,18.8906,18.9088,18.8723,18.9088,15200.0
2014-09-19 10:50:00,20.72,20.75,20.71,20.75,17200.0,18.9088,18.9362,18.8997,18.9362,17200.0
2014-09-19 10:55:00,20.75,20.76,20.71,20.73,12400.0,18.9362,18.9453,18.8997,18.918,12400.0
2014-09-19 11:00:00,20.73,20.76,20.72,20.76,30400.0,18.918,18.9453,18.9088,18.9453,30400.0
2014-09-19 11:05:00,20.77,20.77,20.75,20.76,28800.0,18.9545,18.9545,18.9362,18.9453,28800.0
2014-09-19 11:10:00,20.76,20.77,20.73,20.74,46400.0,18.9453,18.9545,18.918,18.9271,46400.0
2014-09-19 11:15:00,20.75,20.76,20.74,20.75,26800.0,18.9362,18.9453,18.9271,18.9362,26800.0
2014-09-19 11:20:00,20.75,20.76,20.75,20.75,19200.0,18.9362,18.9453,18.9362,18.9362,19200.0
2014-09-19 11:25:00,20.75,20.75,20.72,20.72,36800.0,18.9362,18.9362,18.9088,18.9088,36800.0
2014-09-19 11:30:00,20.71,20.71,20.66,20.67,83600.0,18.8997,18.8997,18.8541,18.8632,83600.0
2014-09-19 11:35:00,20.67,20.67,20.65,20.67,80000.0,18.8632,18.8632,18.845,18.8632,80000.0
2014-09-19 11:40:00,20.67,20.68,20.65,20.67,44000.0,18.8632,18.8723,18.845,18.8632,44000.0
2014-09-19 11:45:00,20.67,20.68,20.64,20.65,23200.0,18.8632,18.8723,18.8358,18.845,23200.0
2014-09-19 11:50:00,20.66,20.67,20.65,20.67,31600.0,18.8541,18.8632,18.845,18.8632,31600.0
2014-09-19 11:55:00,20.66,20.68,20.64,20.67,64000.0,18.8541,18.8723,18.8358,18.8632,64000.0
2014-09-19 12:00:00,20.67,20.67,20.62,20.63,75200.0,18.8632,18.8632,18.8176,18.8267,75200.0
2014-09-19 12:05:00,20.65,20.65,20.56,20.58,80800.0,18.845,18.845,18.7628,18.7811,80800.0
2014-09-19 12:10:00,20.59,20.61,20.58,20.6,56400.0,18.7902,18.8085,18.7811,18.7993,56400.0
2014-09-19 12:15:00,20.58,20.59,20.56,20.59,55600.0,18.7811,18.7902,18.7628,18.7902,55600.0
2014-09-19 12:20:00,20.56,20.6,20.56,20.58,18800.0,18.7628,18.7993,18.7628,18.7811,18800.0
2014-09-19 12:25:00,20.58,20.62,20.58,20.61,30800.0,18.7811,18.8176,18.7811,18.8085,30800.0
2014-09-19 12:30:00,20.61,20.61,20.58,20.61,6800.0,18.8085,18.8085,18.7811,18.8085,6800.0
2014-09-19 12:35:00,20.62,20.64,20.61,20.64,42800.0,18.8176,18.8358,18.8085,18.8358,42800.0
2014-09-19 12:40:00,20.64,20.64,20.59,20.59,9600.0,18.8358,18.8358,18.7902,18.7902,9600.0
2014-09-19 12:45:00,20.58,20.59,20.56,20.57,34800.0,18.7811,18.7902,18.7628,18.7719,34800.0
2014-09-19 12:50:00,20.57,20.59,20.54,20.55,59200.0,18.7719,18.7902,18.7446,18.7537,59200.0
2014-09-19 12:55:00,20.55,20.58,20.54,20.57,13600.0,18.7537,18.7811,18.7446,18.7719,13600.0
2014-09-19 13:00:00,20.57,20.58,20.52,20.52,13600.0,18.7719,18.7811,18.7263,18.7263,13600.0
2014-09-19 13:05:00,20.53,20.55,20.53,20.54,28000.0,18.7354,18.7537,18.7354,18.7446,28000.0
2014-09-19 13:10:00,20.54,20.54,20.47,20.5,61200.0,18.7446,18.7446,18.6807,18.7081,61200.0
2014-09-19 13:15:00,20.48,20.49,20.46,20.48,21600.0,18.6898,18.6989,18.6716,18.6898,21600.0
2014-09-19 13:20:00,20.48,20.54,20.48,20.54,22400.0,18.6898,18.7446,18.6898,18.7446,22400.0
2014-09-19 13:25:00,20.54,20.54,20.53,20.53,6000.0,18.7446,18.7446,18.7354,18.7354,6000.0
2014-09-19 13:30:00,20.56,20.58,20.56,20.56,50000.0,18.7628,18.7811,18.7628,18.7628,50000.0
2014-09-19 13:35:00,20.56,20.57,20.55,20.55,16000.0,18.7628,18.7719,18.7537,18.7537,16000.0
2014-09-19 13:40:00,20.55,20.55,20.53,20.54,8800.0,18.7537,18.7537,18.7354,18.7446,8800.0
2014-09-19 13:45:00,20.54,20.57,20.54,20.57,35200.0,18.7446,18.7719,18.7446,18.7719,35200.0
2014-09-19 13:50:00,20.57,20.6,20.57,20.6,59600.0,18.7719,18.7993,18.7719,18.7993,59600.0
2014-09-19 13:55:00,20.59,20.6,20.56,20.58,43600.0,18.7902,18.7993,18.7628,18.7811,43600.0
2014-09-19 14:00:00,20.59,20.6,20.57,20.57,24400.0,18.7902,18.7993,18.7719,18.7719,24400.0
2014-09-19 14:05:00,20.57,20.58,20.57,20.57,9600.0,18.7719,18.7811,18.7719,18.7719,9600.0
2014-09-19 14:10:00,20.58,20.58,20.57,20.58,23600.0,18.7811,18.7811,18.7719,18.7811,23600.0
2014-09-19 14:15:00,20.57,20.59,20.57,20.59,24400.0,18.7719,18.7902,18.7719,18.7902,24400.0
2014-09-19 14:20:00,20.6,20.64,20.6,20.62,47600.0,18.7993,18.8358,18.7993,18.8176,47600.0
2014-09-19 14:25:00,20.62,20.64,20.62,20.64,7600.0,18.8176,18.8358,18.8176,18.8358,7600.0
2014-09-19 14:30:00,20.63,20.64,20.61,20.61,29600.0,18.8267,18.8358,18.8085,18.8085,29600.0
2014-09-19 14:35:00,20.61,20.66,20.61,20.66,22800.0,18.8085,18.8541,18.8085,18.8541,22800.0
2014-09-19 14:40:00,20.66,20.67,20.65,20.66,50000.0,18.8541,18.8632,18.845,18.8541,50000.0
2014-09-19 14:45:00,20.67,20.68,20.66,20.68,145600.0,18.8632,18.8723,18.8541,18.8723,145600.0
2014-09-19 14:50:00,20.68,20.68,20.67,20.67,18000.0,18.8723,18.8723,18.8632,18.8632,18000.0
2014-09-19 14:55:00,20.67,20.67,20.65,20.66,9600.0,18.8632,18.8632,18.845,18.8541,9600.0
2014-09-19 15:00:00,20.68,20.69,20.67,20.68,22000.0,18.8723,18.8815,18.8632,18.8723,22000.0
2014-09-19 15:05:00,20.68,20.68,20.66,20.67,6000.0,18.8723,18.8723,18.8541,18.8632,6000.0
2014-09-19 15:10:00,20.66,20.68,20.66,20.67,12400.0,18.8541,18.8723,18.8541,18.8632,12400.0
2014-09-19 15:15:00,20.68,20.68,20.66,20.66,26000.0,18.8723,18.8723,18.8541,18.8541,26000.0
2014-09-19 15:20:00,20.65,20.66,20.63,20.64,55600.0,18.845,18.8541,18.8267,18.8358,55600.0
2014-09-19 15:25:00,20.64,20.65,20.64,20.64,20800.0,18.8358,18.845,18.8358,18.8358,20800.0
2014-09-19 15:30:00,20.63,20.65,20.63,20.65,10400.0,18.8267,18.845,18.8267,18.845,10400.0
2014-09-19 15:35:00,20.65,20.66,20.65,20.65,19200.0,18.845,18.8541,18.845,18.845,19200.0
2014-09-19 15:40:00,20.65,20.68,20.65,20.67,62800.0,18.845,18.8723,18.845,18.8632,62800.0
2014-09-19 15:45:00,20.68,20.7,20.68,20.68,45600.0,18.8723,18.8906,18.8723,18.8723,45600.0
2014-09-19 15:50:00,20.68,20.68,20.67,20.68,58400.0,18.8723,18.8723,18.8632,18.8723,58400.0
2014-09-19 15:55:00,20.67,20.67,20.57,20.59,310000.0,18.8632,18.8632,18.7719,18.7902,310000.0
2014-09-22 09:30:00,20.47,20.48,20.4,20.43,82000.0,18.6807,18.6898,18.6168,18.6442,82000.0
2014-09-22 09:35:00,20.41,20.42,20.37,20.38,70800.0,18.6259,18.6351,18.5894,18.5986,70800.0
2014-09-22 09:40:00,20.37,20.37,20.31,20.32,147200.0,18.5894,18.5894,18.5347,18.5438,147200.0
2014-09-22 09:45:00,20.33,20.38,20.32,20.36,184400.0,18.5529,18.5986,18.5438,18.5803,184400.0
2014-09-22 09:50:00,20.36,20.39,20.35,20.36,66000.0,18.5803,18.6077,18.5712,18.5803,66000.0
2014-09-22 09:55:00,20.36,20.37,20.35,20.36,29200.0,18.5803,18.5894,18.5712,18.5803,29200.0
2014-09-22 10:00:00,20.34,20.37,20.3,20.35,41600.0,18.5621,18.5894,18.5255,18.5712,41600.0
2014-09-22 10:05:00,20.35,20.43,20.35,20.42,60000.0,18.5712,18.6442,18.5712,18.6351,60000.0
2014-09-22 10:10:00,20.43,20.43,20.39,20.39,17600.0,18.6442,18.6442,18.6077,18.6077,17600.0
2014-09-22 10:15:00,20.38,20.38,20.3,20.3,52400.0,18.5986,18.5986,18.5255,18.5255,52400.0
2014-09-22 10:20:00,20.31,20.32,20.27,20.28,91200.0,18.5347,18.5438,18.4982,18.5073,91200.0
2014-09-22 10:25:00,20.28,20.28,20.24,20.27,103600.0,18.5073,18.5073,18.4708,18.4982,103600.0
2014-09-22 10:30:00,20.26,20.26,20.18,20.23,134800.0,18.489,18.489,18.416,18.4617,134800.0
2014-09-22 10:35:00,20.22,20.26,20.22,20.24,36000.0,18.4525,18.489,18.4525,18.4708,36000.0
2014-09-22 10:40:00,20.22,20.22,20.16,20.18,84800.0,18.4525,18.4525,18.3978,18.416,84800.0
2014-09-22 10:45:00,20.17,20.21,20.15,20.15,54800.0,18.4069,18.4434,18.3887,18.3887,54800.0
2014-09-22 10:50:00,20.17,20.17,20.11,20.11,38000.0,18.4069,18.4069,18.3522,18.3522,38000.0
2014-09-22 10:55:00,20.11,20.14,20.11,20.14,73600.0,18.3522,18.3795,18.3522,18.3795,73600.0
2014-09-22 11:00:00,20.14,20.18,20.11,20.17,95200.0,18.3795,18.416,18.3522,18.4069,95200.0
2014-09-22 11:05:00,20.17,20.18,20.16,20.16,46000.0,18.4069,18.416,18.3978,18.3978,46000.0
2014-09-22 11:10:00,20.16,20.16,20.12,20.12,26000.0,18.3978,18.3978,18.3613,18.3613,26000.0
2014-09-22 11:15:00,20.11,20.16,20.09,20.15,168800.0,18.3522,18.3978,18.3339,18.3887,168800.0
2014-09-22 11:20:00,20.15,20.18,20.15,20.18,28000.0,18.3887,18.416,18.3887,18.416,28000.0
2014-09-22 11:25:00,20.19,20.19,20.17,20.18,22800.0,18.4252,18.4252,18.4069,18.416,22800.0
2014-09-22 11:30:00,20.17,20.17,20.15,20.17,11200.0,18.4069,18.4069,18.3887,18.4069,11200.0
2014-09-22 11:35:00,20.16,20.16,20.15,20.15,16000.0,18.3978,18.3978,18.3887,18.3887,16000.0
2014-09-22 11:40:00,20.12,20.15,20.11,20.14,19600.0,18.3613,18.3887,18.3522,18.3795,19600.0
2014-09-22 11:45:00,20.12,20.13,20.05,20.09,117600.0,18.3613,18.3704,18.2974,18.3339,117600.0
2014-09-22 11:50:00,20.09,20.09,20.03,20.06,132800.0,18.3339,18.3339,18.2791,18.3065,132800.0
2014-09-22 11:55:00,20.06,20.06,20.04,20.05,31600.0,18.3065,18.3065,18.2883,18.2974,31600.0
2014-09-22 12:00:00,20.06,20.06,20.01,20.05,28800.0,18.3065,18.3065,18.2609,18.2974,28800.0
2014-09-22 12:05:00,20.04,20.08,20.04,20.08,107600.0,18.2883,18.3248,18.2883,18.3248,107600.0
2014-09-22 12:10:00,20.08,20.09,20.06,20.06,14800.0,18.3248,18.3339,18.3065,18.3065,14800.0
2014-09-22 12:15:00,20.08,20.1,20.07,20.08,46400.0,18.3248,18.343,18.3157,18.3248,46400.0
2014-09-22 12:20:00,20.07,20.08,20.07,20.08,16000.0,18.3157,18.3248,18.3157,18.3248,16000.0
2014-09-22 12:25:00,20.07,20.09,20.06,20.07,17600.0,18.3157,18.3339,18.3065,18.3157,17600.0
2014-09-22 12:30:00,20.07,20.08,20.04,20.07,56400.0,18.3157,18.3248,18.2883,18.3157,56400.0
2014-09-22 12:35:00,20.07,20.07,20.07,20.07,2400.0,18.3157,18.3157,18.3157,18.3157,2400.0
2014-09-22 12:40:00,20.07,20.11,20.05,20.1,96400.0,18.3157,18.3522,18.2974,18.343,96400.0
2014-09-22 12:45:00,20.11,20.13,20.11,20.13,76800.0,18.3522,18.3704,18.3522,18.3704,76800.0
2014-09-22 12:50:00,20.12,20.12,20.11,20.12,12000.0,18.3613,18.3613,18.3522,18.3613,12000.0
2014-09-22 12:55:00,20.13,20.14,20.1,20.1,11600.0,18.3704,18.3795,18.343,18.343,11600.0
2014-09-22 13:00:00,20.1,20.1,20.09,20.09,23200.0,18.343,18.343,18.3339,18.3339,23200.0
2014-09-22 13:05:00,20.11,20.11,20.1,20.11,29600.0,18.3522,18.3522,18.343,18.3522,29600.0
2014-09-22 13:10:00,20.08,20.09,20.04,20.07,46000.0,18.3248,18.3339,18.2883,18.3157,46000.0
2014-09-22 13:15:00,20.07,20.09,20.06,20.08,16000.0,18.3157,18.3339,18.3065,18.3248,16000.0
2014-09-22 13:20:00,20.08,20.1,20.06,20.06,46400.0,18.3248,18.343,18.3065,18.3065,46400.0
2014-09-22 13:25:00,20.06,20.15,20.06,20.14,69200.0,18.3065,18.3887,18.3065,18.3795,69200.0
2014-09-22 13:30:00,20.16,20.16,20.13,20.13,42000.0,18.3978,18.3978,18.3704,18.3704,42000.0
2014-09-22 13:35:00,20.13,20.14,20.1,20.11,11600.0,18.3704,18.3795,18.343,18.3522,11600.0
2014-09-22 13:40:00,20.11,20.12,20.09,20.11,56000.0,18.3522,18.3613,18.3339,18.3522,56000.0
2014-09-22 13:45:00,20.11,20.12,20.1,20.11,14400.0,18.3522,18.3613,18.343,18.3522,14400.0
2014-09-22 13:50:00,20.14,20.14,20.1,20.13,15200.0,18.3795,18.3795,18.343,18.3704,15200.0
2014-09-22 13:55:00,20.11,20.11,20.07,20.08,38800.0,18.3522,18.3522,18.3157,18.3248,38800.0
2014-09-22 14:00:00,20.07,20.09,20.07,20.08,12000.0,18.3157,18.3339,18.3157,18.3248,12000.0
2014-09-22 14:05:00,20.06,20.08,20.04,20.08,19200.0,18.3065,18.3248,18.2883,18.3248,19200.0
2014-09-22 14:10:00,20.08,20.08,20.05,20.08,18800.0,18.3248,18.3248,18.2974,18.3248,18800.0
2014-09-22 14:15:00,20.08,20.1,20.07,20.07,12400.0,18.3248,18.343,18.3157,18.3157,12400.0
2014-09-22 14:20:00,20.07,20.09,20.03,20.03,44800.0,18.3157,18.3339,18.2791,18.2791,44800.0
2014-09-22 14:25:00,20.03,20.04,19.98,19.99,245200.0,18.2791,18.2883,18.2335,18.2426,245200.0
2014-09-22 14:30:00,20.0,20.03,20.0,20.01,27200.0,18.2518,18.2791,18.2518,18.2609,27200.0
2014-09-22 14:35:00,20.01,20.04,20.0,20.04,41200.0,18.2609,18.2883,18.2518,18.2883,41200.0
2014-09-22 14:40:00,20.04,20.04,20.02,20.02,9600.0,18.2883,18.2883,18.27,18.27,9600.0
2014-09-22 14:45:00,20.04,20.09,20.03,20.08,38400.0,18.2883,18.3339,18.2791,18.3248,38400.0
2014-09-22 14:50:00,20.1,20.1,20.06,20.06,17600.0,18.343,18.343,18.3065,18.3065,17600.0
2014-09-22 14:55:00,20.07,20.09,20.06,20.06,22000.0,18.3157,18.3339,18.3065,18.3065,22000.0
2014-09-22 15:00:00,20.07,20.11,20.07,20.08,50800.0,18.3157,18.3522,18.3157,18.3248,50800.0
2014-09-22 15:05:00,20.08,20.08,20.05,20.06,18000.0,18.3248,18.3248,18.2974,18.3065,18000.0
2014-09-22 15:10:00,20.07,20.07,20.04,20.04,25600.0,18.3157,18.3157,18.2883,18.2883,25600.0
2014-09-22 15:15:00,20.04,20.06,20.0,20.04,25600.0,18.2883,18.3065,18.2518,18.2883,25600.0
2014-09-22 15:20:00,20.05,20.07,20.05,20.06,17600.0,18.2974,18.3157,18.2974,18.3065,17600.0
2014-09-22 15:25:00,20.06,20.07,20.06,20.07,26000.0,18.3065,18.3157,18.3065,18.3157,26000.0
2014-09-22 15:30:00,20.07,20.07,20.05,20.06,97200.0,18.3157,18.3157,18.2974,18.3065,97200.0
2014-09-22 15:35:00,20.06,20.09,20.06,20.08,27600.0,18.3065,18.3339,18.3065,18.3248,27600.0
2014-09-22 15:40:00,20.08,20.14,20.08,20.13,124800.0,18.3248,18.3795,18.3248,18.3704,124800.0
2014-09-22 15:45:00,20.13,20.14,20.12,20.13,52400.0,18.3704,18.3795,18.3613,18.3704,52400.0
2014-09-22 15:50:00,20.12,20.13,20.09,20.09,54400.0,18.3613,18.3704,18.3339,18.3339,54400.0
2014-09-22 15:55:00,20.09,20.1,20.08,20.09,117600.0,18.3339,18.343,18.3248,18.3339,117600.0
2014-09-23 09:30:00,19.88,19.94,19.85,19.93,199200.0,18.1423,18.197,18.1149,18.1879,199200.0
2014-09-23 09:35:00,19.93,19.97,19.91,19.96,48400.0,18.1879,18.2244,18.1696,18.2153,48400.0
2014-09-23 09:40:00,19.96,19.99,19.96,19.98,36800.0,18.2153,18.2426,18.2153,18.2335,36800.0
2014-09-23 09:45:00,19.96,20.04,19.95,20.03,124800.0,18.2153,18.2883,18.2061,18.2791,124800.0
2014-09-23 09:50:00,20.04,20.07,20.04,20.05,369600.0,18.2883,18.3157,18.2883,18.2974,369600.0
2014-09-23 09:55:00,20.05,20.09,20.03,20.08,198000.0,18.2974,18.3339,18.2791,18.3248,198000.0
2014-09-23 10:00:00,20.08,20.12,20.08,20.1,45600.0,18.3248,18.3613,18.3248,18.343,45600.0
2014-09-23 10:05:00,20.1,20.1,20.06,20.08,197600.0,18.343,18.343,18.3065,18.3248,197600.0
2014-09-23 10:10:00,20.08,20.08,20.04,20.05,36400.0,18.3248,18.3248,18.2883,18.2974,36400.0
2014-09-23 10:15:00,20.05,20.08,20.05,20.07,42000.0,18.2974,18.3248,18.2974,18.3157,42000.0
2014-09-23 10:20:00,20.08,20.13,20.08,20.11,165600.0,18.3248,18.3704,18.3248,18.3522,165600.0
2014-09-23 10:25:00,20.1,20.1,20.03,20.04,208800.0,18.343,18.343,18.2791,18.2883,208800.0
2014-09-23 10:30:00,20.03,20.04,19.99,20.0,81600.0,18.2791,18.2883,18.2426,18.2518,81600.0
2014-09-23 10:35:00,19.98,20.01,19.98,19.98,33600.0,18.2335,18.2609,18.2335,18.2335,33600.0
2014-09-23 10:40:00,19.99,20.02,19.97,20.01,303600.0,18.2426,18.27,18.2244,18.2609,303600.0
2014-09-23 10:45:00,20.0,20.01,19.96,19.99,154400.0,18.2518,18.2609,18.2153,18.2426,154400.0
2014-09-23 10:50:00,20.0,20.06,20.0,20.03,46800.0,18.2518,18.3065,18.2518,18.2791,46800.0
2014-09-23 10:55:00,20.02,20.02,19.97,19.98,52400.0,18.27,18.27,18.2244,18.2335,52400.0
2014-09-23 11:00:00,19.98,20.02,19.98,20.01,38000.0,18.2335,18.27,18.2335,18.2609,38000.0
2014-09-23 11:05:00,19.99,19.99,19.96,19.98,36000.0,18.2426,18.2426,18.2153,18.2335,36000.0
2014-09-23 11:10:00,19.98,19.98,19.89,19.92,112400.0,18.2335,18.2335,18.1514,18.1788,112400.0
2014-09-23 11:15:00,19.92,19.96,19.92,19.95,28000.0,18.1788,18.2153,18.1788,18.2061,28000.0
2014-09-23 11:20:00,19.94,20.01,19.94,20.0,58400.0,18.197,18.2609,18.197,18.2518,58400.0
2014-09-23 11:25:00,20.0,20.0,19.94,19.94,190800.0,18.2518,18.2518,18.197,18.197,190800.0
2014-09-23 11:30:00,19.95,19.98,19.95,19.96,140000.0,18.2061,18.2335,18.2061,18.2153,140000.0
2014-09-23 11:35:00,19.97,20.04,19.97,20.04,37200.0,18.2244,18.2883,18.2244,18.2883,37200.0
2014-09-23 11:40:00,20.05,20.06,20.03,20.04,350000.0,18.2974,18.3065,18.2791,18.2883,350000.0
2014-09-23 11:45:00,20.04,20.06,20.04,20.04,30800.0,18.2883,18.3065,18.2883,18.2883,30800.0
2014-09-23 11:50:00,20.04,20.06,20.04,20.05,57600.0,18.2883,18.3065,18.2883,18.2974,57600.0
2014-09-23 11:55:00,20.05,20.05,20.03,20.03,192400.0,18.2974,18.2974,18.2791,18.2791,192400.0
2014-09-23 12:00:00,20.03,20.05,20.03,20.03,67600.0,18.2791,18.2974,18.2791,18.2791,67600.0
2014-09-23 12:05:00,20.02,20.04,20.0,20.0,49200.0,18.27,18.2883,18.2518,18.2518,49200.0
2014-09-23 12:10:00,20.0,20.02,19.99,20.0,53200.0,18.2518,18.27,18.2426,18.2518,53200.0
2014-09-23 12:15:00,20.0,20.02,19.98,20.02,202400.0,18.2518,18.27,18.2335,18.27,202400.0
2014-09-23 12:20:00,20.0,20.01,19.97,19.98,64000.0,18.2518,18.2609,18.2244,18.2335,64000.0
2014-09-23 12:25:00,19.97,19.97,19.95,19.95,31600.0,18.2244,18.2244,18.2061,18.2061,31600.0
2014-09-23 12:30:00,19.96,19.97,19.96,19.96,18400.0,18.2153,18.2244,18.2153,18.2153,18400.0
2014-09-23 12:35:00,19.97,19.98,19.97,19.97,39200.0,18.2244,18.2335,18.2244,18.2244,39200.0
2014-09-23 12:40:00,19.97,20.0,19.97,19.98,28400.0,18.2244,18.2518,18.2244,18.2335,28400.0
2014-09-23 12:45:00,19.97,19.97,19.92,19.93,21600.0,18.2244,18.2244,18.1788,18.1879,21600.0
2014-09-23 12:50:00,19.92,19.93,19.9,19.93,52800.0,18.1788,18.1879,18.1605,18.1879,52800.0
2014-09-23 12:55:00,19.92,19.92,19.91,19.92,33600.0,18.1788,18.1788,18.1696,18.1788,33600.0
2014-09-23 13:00:00,19.9,19.91,19.88,19.91,84000.0,18.1605,18.1696,18.1423,18.1696,84000.0
2014-09-23 13:05:00,19.91,19.91,19.86,19.86,97200.0,18.1696,18.1696,18.124,18.124,97200.0
2014-09-23 13:10:00,19.86,19.88,19.85,19.87,15600.0,18.124,18.1423,18.1149,18.1331,15600.0
2014-09-23 13:15:00,19.86,19.86,19.83,19.86,25200.0,18.124,18.124,18.0966,18.124,25200.0
2014-09-23 13:20:00,19.86,19.89,19.86,19.88,134000.0,18.124,18.1514,18.124,18.1423,134000.0
2014-09-23 13:25:00,19.9,19.9,19.88,19.9,18800.0,18.1605,18.1605,18.1423,18.1605,18800.0
2014-09-23 13:30:00,19.91,19.95,19.89,19.94,45600.0,18.1696,18.2061,18.1514,18.197,45600.0
2014-09-23 13:35:00,19.94,19.95,19.92,19.95,26800.0,18.197,18.2061,18.1788,18.2061,26800.0
2014-09-23 13:40:00,19.96,19.96,19.92,19.93,10800.0,18.2153,18.2153,18.1788,18.1879,10800.0
2014-09-23 13:45:00,19.93,19.93,19.9,19.9,7200.0,18.1879,18.1879,18.1605,18.1605,7200.0
2014-09-23 13:50:00,19.9,19.91,19.88,19.89,10000.0,18.1605,18.1696,18.1423,18.1514,10000.0
2014-09-23 13:55:00,19.88,19.88,19.81,19.83,62000.0,18.1423,18.1423,18.0784,18.0966,62000.0
2014-09-23 14:00:00,19.83,19.86,19.8,19.85,94000.0,18.0966,18.124,18.0693,18.1149,94000.0
2014-09-23 14:05:00,19.85,19.85,19.82,19.83,25200.0,18.1149,18.1149,18.0875,18.0966,25200.0
2014-09-23 14:10:00,19.83,19.87,19.83,19.85,22400.0,18.0966,18.1331,18.0966,18.1149,22400.0
2014-09-23 14:15:00,19.86,19.86,19.83,19.83,29200.0,18.124,18.124,18.0966,18.0966,29200.0
2014-09-23 14:20:00,19.82,19.84,19.77,19.78,66800.0,18.0875,18.1058,18.0419,18.051,66800.0
2014-09-23 14:25:00,19.78,19.82,19.78,19.81,15600.0,18.051,18.0875,18.051,18.0784,15600.0
2014-09-23 14:30:00,19.81,19.84,19.8,19.8,44000.0,18.0784,18.1058,18.0693,18.0693,44000.0
2014-09-23 14:35:00,19.8,19.82,19.79,19.81,16400.0,18.0693,18.0875,18.0601,18.0784,16400.0
2014-09-23 14:40:00,19.81,19.81,19.77,19.77,22400.0,18.0784,18.0784,18.0419,18.0419,22400.0
2014-09-23 14:45:00,19.79,19.8,19.78,19.79,46400.0,18.0601,18.0693,18.051,18.0601,46400.0
2014-09-23 14:50:00,19.79,19.82,19.78,19.8,18000.0,18.0601,18.0875,18.051,18.0693,18000.0
2014-09-23 14:55:00,19.81,19.84,19.79,19.84,42800.0,18.0784,18.1058,18.0601,18.1058,42800.0
2014-09-23 15:00:00,19.84,19.88,19.84,19.85,48000.0,18.1058,18.1423,18.1058,18.1149,48000.0
2014-09-23 15:05:00,19.84,19.84,19.8,19.81,37200.0,18.1058,18.1058,18.0693,18.0784,37200.0
2014-09-23 15:10:00,19.81,19.84,19.81,19.84,22400.0,18.0784,18.1058,18.0784,18.1058,22400.0
2014-09-23 15:15:00,19.85,19.85,19.82,19.82,35200.0,18.1149,18.1149,18.0875,18.0875,35200.0
2014-09-23 15:20:00,19.81,19.84,19.8,19.83,24400.0,18.0784,18.1058,18.0693,18.0966,24400.0
2014-09-23 15:25:00,19.85,19.89,19.85,19.87,92800.0,18.1149,18.1514,18.1149,18.1331,92800.0
2014-09-23 15:30:00,19.88,19.88,19.85,19.88,37200.0,18.1423,18.1423,18.1149,18.1423,37200.0
2014-09-23 15:35:00,19.89,19.93,19.89,19.91,98400.0,18.1514,18.1879,18.1514,18.1696,98400.0
2014-09-23 15:40:00,19.92,19.93,19.91,19.91,78400.0,18.1788,18.1879,18.1696,18.1696,78400.0
2014-09-23 15:45:00,19.89,19.9,19.87,19.88,67200.0,18.1514,18.1605,18.1331,18.1423,67200.0
2014-09-23 15:50:00,19.88,19.88,19.79,19.83,132400.0,18.1423,18.1423,18.0601,18.0966,132400.0
2014-09-23 15:55:00,19.83,19.83,19.75,19.76,208800.0,18.0966,18.0966,18.0236,18.0328,208800.0
2014-09-24 09:30:00,19.78,19.81,19.76,19.81,311200.0,18.051,18.0784,18.0328,18.0784,311200.0
2014-09-24 09:35:00,19.8,19.85,19.78,19.84,128000.0,18.0693,18.1149,18.051,18.1058,128000.0
2014-09-24 09:40:00,19.84,19.84,19.74,19.74,386800.0,18.1058,18.1058,18.0145,18.0145,386800.0
2014-09-24 09:45:00,19.73,19.73,19.68,19.7,269200.0,18.0054,18.0054,17.9597,17.978,269200.0
2014-09-24 09:50:00,19.7,19.78,19.69,19.77,258800.0,17.978,18.051,17.9689,18.0419,258800.0
2014-09-24 09:55:00,19.77,19.77,19.73,19.73,83600.0,18.0419,18.0419,18.0054,18.0054,83600.0
2014-09-24 10:00:00,19.76,19.76,19.65,19.74,162800.0,18.0328,18.0328,17.9324,18.0145,162800.0
2014-09-24 10:05:00,19.73,19.77,19.67,19.7,42000.0,18.0054,18.0419,17.9506,17.978,42000.0
2014-09-24 10:10:00,19.68,19.69,19.63,19.68,109600.0,17.9597,17.9689,17.9141,17.9597,109600.0
2014-09-24 10:15:00,19.67,19.7,19.65,19.66,104000.0,17.9506,17.978,17.9324,17.9415,104000.0
2014-09-24 10:20:00,19.66,19.7,19.61,19.69,164400.0,17.9415,17.978,17.8959,17.9689,164400.0
2014-09-24 10:25:00,19.68,19.75,19.68,19.72,179200.0,17.9597,18.0236,17.9597,17.9962,179200.0
2014-09-24 10:30:00,19.73,19.77,19.71,19.76,377600.0,18.0054,18.0419,17.9871,18.0328,377600.0
2014-09-24 10:35:00,19.76,19.8,19.73,19.79,91600.0,18.0328,18.0693,18.0054,18.0601,91600.0
2014-09-24 10:40:00,19.8,19.83,19.8,19.81,67200.0,18.0693,18.0966,18.0693,18.0784,67200.0
2014-09-24 10:45:00,19.8,19.81,19.79,19.8,104000.0,18.0693,18.0784,18.0601,18.0693,104000.0
2014-09-24 10:50:00,19.82,19.85,19.8,19.81,172400.0,18.0875,18.1149,18.0693,18.0784,172400.0
2014-09-24 10:55:00,19.82,19.82,19.78,19.8,79600.0,18.0875,18.0875,18.051,18.0693,79600.0
2014-09-24 11:00:00,19.81,19.85,19.8,19.85,12800.0,18.0784,18.1149,18.0693,18.1149,12800.0
2014-09-24 11:05:00,19.84,19.91,19.83,19.91,67200.0,18.1058,18.1696,18.0966,18.1696,67200.0
2014-09-24 11:10:00,19.9,19.93,19.9,19.93,120400.0,18.1605,18.1879,18.1605,18.1879,120400.0
2014-09-24 11:15:00,19.93,19.93,19.92,19.93,47600.0,18.1879,18.1879,18.1788,18.1879,47600.0
2014-09-24 11:20:00,19.94,19.99,19.94,19.98,169200.0,18.197,18.2426,18.197,18.2335,169200.0
2014-09-24 11:25:00,19.98,20.02,19.98,20.02,106000.0,18.2335,18.27,18.2335,18.27,106000.0
2014-09-24 11:30:00,20.01,20.06,20.01,20.02,179200.0,18.2609,18.3065,18.2609,18.27,179200.0
2014-09-24 11:35:00,20.03,20.06,20.02,20.04,183600.0,18.2791,18.3065,18.27,18.2883,183600.0
2014-09-24 11:40:00,20.03,20.03,20.01,20.02,176400.0,18.2791,18.2791,18.2609,18.27,176400.0
2014-09-24 11:45:00,20.02,20.03,20.0,20.0,182400.0,18.27,18.2791,18.2518,18.2518,182400.0
2014-09-24 11:50:00,20.0,20.02,20.0,20.01,66000.0,18.2518,18.27,18.2518,18.2609,66000.0
2014-09-24 11:55:00,20.01,20.04,20.0,20.02,42000.0,18.2609,18.2883,18.2518,18.27,42000.0
2014-09-24 12:00:00,20.03,20.04,20.02,20.04,65600.0,18.2791,18.2883,18.27,18.2883,65600.0
2014-09-24 12:05:00,20.04,20.04,20.0,20.0,31200.0,18.2883,18.2883,18.2518,18.2518,31200.0
2014-09-24 12:10:00,20.0,20.0,20.0,20.0,7600.0,18.2518,18.2518,18.2518,18.2518,7600.0
2014-09-24 12:15:00,20.0,20.0,19.98,19.98,6400.0,18.2518,18.2518,18.2335,18.2335,6400.0
2014-09-24 12:20:00,19.98,20.0,19.97,20.0,13600.0,18.2335,18.2518,18.2244,18.2518,13600.0
2014-09-24 12:25:00,19.99,20.01,19.99,20.0,8400.0,18.2426,18.2609,18.2426,18.2518,8400.0
2014-09-24 12:30:00,20.0,20.01,20.0,20.0,12000.0,18.2518,18.2609,18.2518,18.2518,12000.0
2014-09-24 12:35:00,20.0,20.0,19.99,20.0,7600.0,18.2518,18.2518,18.2426,18.2518,7600.0
2014-09-24 12:40:00,19.98,19.98,19.98,19.98,1600.0,18.2335,18.2335,18.2335,18.2335,1600.0
2014-09-24 12:45:00,19.99,19.99,19.98,19.98,2800.0,18.2426,18.2426,18.2335,18.2335,2800.0
2014-09-24 12:50:00,19.97,19.97,19.95,19.96,4800.0,18.2244,18.2244,18.2061,18.2153,4800.0
2014-09-24 12:55:00,19.96,19.98,19.96,19.98,6000.0,18.2153,18.2335,18.2153,18.2335,6000.0
2014-09-24 13:00:00,19.99,20.0,19.99,19.99,30800.0,18.2426,18.2518,18.2426,18.2426,30800.0
2014-09-24 13:05:00,19.99,19.99,19.97,19.98,14800.0,18.2426,18.2426,18.2244,18.2335,14800.0
2014-09-24 13:10:00,19.98,20.0,19.98,20.0,50400.0,18.2335,18.2518,18.2335,18.2518,50400.0
2014-09-24 13:15:00,19.98,20.02,19.98,20.02,34000.0,18.2335,18.27,18.2335,18.27,34000.0
2014-09-24 13:20:00,20.0,20.0,19.98,19.98,14400.0,18.2518,18.2518,18.2335,18.2335,14400.0
2014-09-24 13:25:00,19.99,20.0,19.99,20.0,5200.0,18.2426,18.2518,18.2426,18.2518,5200.0
2014-09-24 13:30:00,20.0,20.04,20.0,20.04,44800.0,18.2518,18.2883,18.2518,18.2883,44800.0
2014-09-24 13:35:00,20.04,20.06,20.03,20.05,24400.0,18.2883,18.3065,18.2791,18.2974,24400.0
2014-09-24 13:40:00,20.06,20.08,20.06,20.08,26000.0,18.3065,18.3248,18.3065,18.3248,26000.0
2014-09-24 13:45:00,20.08,20.08,20.06,20.08,32000.0,18.3248,18.3248,18.3065,18.3248,32000.0
2014-09-24 13:50:00,20.08,20.1,20.08,20.1,47600.0,18.3248,18.343,18.3248,18.343,47600.0
2014-09-24 13:55:00,20.09,20.1,20.07,20.08,28800.0,18.3339,18.343,18.3157,18.3248,28800.0
2014-09-24 14:00:00,20.09,20.09,20.07,20.07,30000.0,18.3339,18.3339,18.3157,18.3157,30000.0
2014-09-24 14:05:00,20.07,20.09,20.07,20.07,52400.0,18.3157,18.3339,18.3157,18.3157,52400.0
2014-09-24 14:10:00,20.06,20.08,20.06,20.07,10800.0,18.3065,18.3248,18.3065,18.3157,10800.0
2014-09-24 14:15:00,20.08,20.08,20.07,20.08,32800.0,18.3248,18.3248,18.3157,18.3248,32800.0
2014-09-24 14:20:00,20.09,20.09,20.07,20.07,46400.0,18.3339,18.3339,18.3157,18.3157,46400.0
2014-09-24 14:25:00,20.08,20.18,20.08,20.16,96000.0,18.3248,18.416,18.3248,18.3978,96000.0
2014-09-24 14:30:00,20.16,20.16,20.14,20.16,40800.0,18.3978,18.3978,18.3795,18.3978,40800.0
2014-09-24 14:35:00,20.17,20.17,20.15,20.16,53600.0,18.4069,18.4069,18.3887,18.3978,53600.0
2014-09-24 14:40:00,20.16,20.17,20.15,20.16,16400.0,18.3978,18.4069,18.3887,18.3978,16400.0
2014-09-24 14:45:00,20.16,20.19,20.16,20.18,32000.0,18.3978,18.4252,18.3978,18.416,32000.0
2014-09-24 14:50:00,20.18,20.21,20.18,20.21,83200.0,18.416,18.4434,18.416,18.4434,83200.0
2014-09-24 14:55:00,20.2,20.2,20.19,20.2,71200.0,18.4343,18.4343,18.4252,18.4343,71200.0
2014-09-24 15:00:00,20.21,20.24,20.2,20.24,18400.0,18.4434,18.4708,18.4343,18.4708,18400.0
2014-09-24 15:05:00,20.24,20.25,20.22,20.24,66000.0,18.4708,18.4799,18.4525,18.4708,66000.0
2014-09-24 15:10:00,20.24,20.25,20.21,20.22,40000.0,18.4708,18.4799,18.4434,18.4525,40000.0
2014-09-24 15:15:00,20.23,20.23,20.22,20.23,15600.0,18.4617,18.4617,18.4525,18.4617,15600.0
2014-09-24 15:20:00,20.23,20.25,20.23,20.25,17200.0,18.4617,18.4799,18.4617,18.4799,17200.0
2014-09-24 15:25:00,20.23,20.25,20.22,20.22,36400.0,18.4617,18.4799,18.4525,18.4525,36400.0
2014-09-24 15:30:00,20.23,20.25,20.22,20.23,31200.0,18.4617,18.4799,18.4525,18.4617,31200.0
2014-09-24 15:35:00,20.23,20.24,20.22,20.23,24800.0,18.4617,18.4708,18.4525,18.4617,24800.0
2014-09-24 15:40:00,20.23,20.24,20.21,20.21,24800.0,18.4617,18.4708,18.4434,18.4434,24800.0
2014-09-24 15:45:00,20.21,20.21,20.18,20.21,106000.0,18.4434,18.4434,18.416,18.4434,106000.0
2014-09-24 15:50:00,20.22,20.23,20.2,20.2,62000.0,18.4525,18.4617,18.4343,18.4343,62000.0
2014-09-24 15:55:00,20.2,20.23,20.2,20.23,236400.0,18.4343,18.4617,18.4343,18.4617,236400.0
2014-09-25 09:30:00,20.05,20.07,19.98,20.02,178000.0,18.2974,18.3157,18.2335,18.27,178000.0
2014-09-25 09:35:00,20.02,20.06,19.99,20.0,74800.0,18.27,18.3065,18.2426,18.2518,74800.0
2014-09-25 09:40:00,19.98,19.98,19.89,19.91,128800.0,18.2335,18.2335,18.1514,18.1696,128800.0
2014-09-25 09:45:00,19.9,19.94,19.82,19.84,128800.0,18.1605,18.197,18.0875,18.1058,128800.0
2014-09-25 09:50:00,19.84,19.84,19.75,19.79,155600.0,18.1058,18.1058,18.0236,18.0601,155600.0
2014-09-25 09:55:00,19.8,19.8,19.72,19.74,127200.0,18.0693,18.0693,17.9962,18.0145,127200.0
2014-09-25 10:00:00,19.75,19.78,19.69,19.71,78400.0,18.0236,18.051,17.9689,17.9871,78400.0
2014-09-25 10:05:00,19.72,19.77,19.72,19.77,38000.0,17.9962,18.0419,17.9962,18.0419,38000.0
2014-09-25 10:10:00,19.75,19.75,19.64,19.67,76000.0,18.0236,18.0236,17.9232,17.9506,76000.0
2014-09-25 10:15:00,19.68,19.68,19.63,19.65,65600.0,17.9597,17.9597,17.9141,17.9324,65600.0
2014-09-25 10:20:00,19.65,19.65,19.49,19.55,236000.0,17.9324,17.9324,17.7864,17.8411,236000.0
2014-09-25 10:25:00,19.56,19.64,19.56,19.61,112000.0,17.8502,17.9232,17.8502,17.8959,112000.0
2014-09-25 10:30:00,19.6,19.61,19.48,19.53,166400.0,17.8867,17.8959,17.7772,17.8229,166400.0
2014-09-25 10:35:00,19.54,19.57,19.5,19.51,120800.0,17.832,17.8594,17.7955,17.8046,120800.0
2014-09-25 10:40:00,19.5,19.5,19.4,19.43,268800.0,17.7955,17.7955,17.7042,17.7316,268800.0
2014-09-25 10:45:00,19.4,19.42,19.34,19.42,230400.0,17.7042,17.7225,17.6495,17.7225,230400.0
2014-09-25 10:50:00,19.42,19.47,19.4,19.42,92800.0,17.7225,17.7681,17.7042,17.7225,92800.0
2014-09-25 10:55:00,19.4,19.5,19.39,19.5,101600.0,17.7042,17.7955,17.6951,17.7955,101600.0
2014-09-25 11:00:00,19.48,19.5,19.44,19.47,69600.0,17.7772,17.7955,17.7407,17.7681,69600.0
2014-09-25 11:05:00,19.45,19.52,19.39,19.52,112400.0,17.7498,17.8137,17.6951,17.8137,112400.0
2014-09-25 11:10:00,19.51,19.51,19.44,19.44,49200.0,17.8046,17.8046,17.7407,17.7407,49200.0
2014-09-25 11:15:00,19.43,19.46,19.41,19.42,37600.0,17.7316,17.759,17.7133,17.7225,37600.0
2014-09-25 11:20:00,19.41,19.47,19.39,19.46,38800.0,17.7133,17.7681,17.6951,17.759,38800.0
2014-09-25 11:25:00,19.45,19.53,19.45,19.53,52800.0,17.7498,17.8229,17.7498,17.8229,52800.0
2014-09-25 11:30:00,19.52,19.52,19.42,19.46,62400.0,17.8137,17.8137,17.7225,17.759,62400.0
2014-09-25 11:35:00,19.47,19.52,19.47,19.5,22000.0,17.7681,17.8137,17.7681,17.7955,22000.0
2014-09-25 11:40:00,19.5,19.5,19.43,19.44,46400.0,17.7955,17.7955,17.7316,17.7407,46400.0
2014-09-25 11:45:00,19.46,19.46,19.4,19.4,66800.0,17.759,17.759,17.7042,17.7042,66800.0
2014-09-25 11:50:00,19.4,19.44,19.39,19.41,65600.0,17.7042,17.7407,17.6951,17.7133,65600.0
2014-09-25 11:55:00,19.43,19.43,19.37,19.38,35600.0,17.7316,17.7316,17.6768,17.686,35600.0
2014-09-25 12:00:00,19.39,19.43,19.39,19.43,19600.0,17.6951,17.7316,17.6951,17.7316,19600.0
2014-09-25 12:05:00,19.42,19.46,19.4,19.42,126000.0,17.7225,17.759,17.7042,17.7225,126000.0
2014-09-25 12:10:00,19.43,19.43,19.41,19.43,6800.0,17.7316,17.7316,17.7133,17.7316,6800.0
2014-09-25 12:15:00,19.43,19.43,19.38,19.39,56000.0,17.7316,17.7316,17.686,17.6951,56000.0
2014-09-25 12:20:00,19.39,19.39,19.34,19.38,86800.0,17.6951,17.6951,17.6495,17.686,86800.0
2014-09-25 12:25:00,19.36,19.37,19.28,19.29,155600.0,17.6677,17.6768,17.5947,17.6038,155600.0
2014-09-25 12:30:00,19.28,19.34,19.27,19.31,83600.0,17.5947,17.6495,17.5856,17.6221,83600.0
2014-09-25 12:35:00,19.31,19.38,19.31,19.36,36800.0,17.6221,17.686,17.6221,17.6677,36800.0
2014-09-25 12:40:00,19.36,19.37,19.34,19.36,106800.0,17.6677,17.6768,17.6495,17.6677,106800.0
2014-09-25 12:45:00,19.35,19.36,19.32,19.32,52800.0,17.6586,17.6677,17.6312,17.6312,52800.0
2014-09-25 12:50:00,19.33,19.34,19.3,19.34,22400.0,17.6403,17.6495,17.613,17.6495,22400.0
2014-09-25 12:55:00,19.34,19.35,19.33,19.34,20000.0,17.6495,17.6586,17.6403,17.6495,20000.0
2014-09-25 13:00:00,19.34,19.36,19.3,19.3,73600.0,17.6495,17.6677,17.613,17.613,73600.0
2014-09-25 13:05:00,19.29,19.36,19.28,19.33,56800.0,17.6038,17.6677,17.5947,17.6403,56800.0
2014-09-25 13:10:00,19.36,19.38,19.36,19.37,88000.0,17.6677,17.686,17.6677,17.6768,88000.0
2014-09-25 13:15:00,19.37,19.42,19.37,19.41,34400.0,17.6768,17.7225,17.6768,17.7133,34400.0
2014-09-25 13:20:00,19.41,19.42,19.36,19.37,62000.0,17.7133,17.7225,17.6677,17.6768,62000.0
2014-09-25 13:25:00,19.39,19.4,19.36,19.4,22000.0,17.6951,17.7042,17.6677,17.7042,22000.0
2014-09-25 13:30:00,19.41,19.41,19.39,19.39,39200.0,17.7133,17.7133,17.6951,17.6951,39200.0
2014-09-25 13:35:00,19.39,19.4,19.37,19.37,22400.0,17.6951,17.7042,17.6768,17.6768,22400.0
2014-09-25 13:40:00,19.36,19.38,19.34,19.38,42000.0,17.6677,17.686,17.6495,17.686,42000.0
2014-09-25 13:45:00,19.35,19.35,19.31,19.32,125200.0,17.6586,17.6586,17.6221,17.6312,125200.0
2014-09-25 13:50:00,19.33,19.33,19.24,19.25,191200.0,17.6403,17.6403,17.5582,17.5673,191200.0
2014-09-25 13:55:00,19.25,19.3,19.24,19.28,61200.0,17.5673,17.613,17.5582,17.5947,61200.0
2014-09-25 14:00:00,19.28,19.28,19.24,19.26,50400.0,17.5947,17.5947,17.5582,17.5765,50400.0
2014-09-25 14:05:00,19.27,19.31,19.27,19.29,90000.0,17.5856,17.6221,17.5856,17.6038,90000.0
2014-09-25 14:10:00,19.28,19.3,19.28,19.3,42400.0,17.5947,17.613,17.5947,17.613,42400.0
2014-09-25 14:15:00,19.31,19.31,19.26,19.31,48400.0,17.6221,17.6221,17.5765,17.6221,48400.0
2014-09-25 14:20:00,19.31,19.33,19.3,19.3,14400.0,17.6221,17.6403,17.613,17.613,14400.0
2014-09-25 14:25:00,19.3,19.32,19.28,19.31,30400.0,17.613,17.6312,17.5947,17.6221,30400.0
2014-09-25 14:30:00,19.32,19.32,19.3,19.31,22800.0,17.6312,17.6312,17.613,17.6221,22800.0
2014-09-25 14:35:00,19.33,19.36,19.33,19.35,27200.0,17.6403,17.6677,17.6403,17.6586,27200.0
2014-09-25 14:40:00,19.36,19.36,19.34,19.34,45600.0,17.6677,17.6677,17.6495,17.6495,45600.0
2014-09-25 14:45:00,19.35,19.41,19.35,19.41,154400.0,17.6586,17.7133,17.6586,17.7133,154400.0
2014-09-25 14:50:00,19.41,19.42,19.36,19.39,16800.0,17.7133,17.7225,17.6677,17.6951,16800.0
2014-09-25 14:55:00,19.37,19.37,19.34,19.34,59200.0,17.6768,17.6768,17.6495,17.6495,59200.0
2014-09-25 15:00:00,19.35,19.36,19.31,19.33,21200.0,17.6586,17.6677,17.6221,17.6403,21200.0
2014-09-25 15:05:00,19.33,19.34,19.33,19.33,5200.0,17.6403,17.6495,17.6403,17.6403,5200.0
2014-09-25 15:10:00,19.34,19.34,19.31,19.32,43200.0,17.6495,17.6495,17.6221,17.6312,43200.0
2014-09-25 15:15:00,19.32,19.37,19.32,19.34,58400.0,17.6312,17.6768,17.6312,17.6495,58400.0
2014-09-25 15:20:00,19.33,19.33,19.28,19.3,29600.0,17.6403,17.6403,17.5947,17.613,29600.0
2014-09-25 15:25:00,19.29,19.31,19.27,19.29,74000.0,17.6038,17.6221,17.5856,17.6038,74000.0
2014-09-25 15:30:00,19.28,19.33,19.28,19.33,72000.0,17.5947,17.6403,17.5947,17.6403,72000.0
2014-09-25 15:35:00,19.33,19.4,19.32,19.39,113200.0,17.6403,17.7042,17.6312,17.6951,113200.0
2014-09-25 15:40:00,19.39,19.43,19.37,19.42,95200.0,17.6951,17.7316,17.6768,17.7225,95200.0
2014-09-25 15:45:00,19.4,19.4,19.35,19.4,121600.0,17.7042,17.7042,17.6586,17.7042,121600.0
2014-09-25 15:50:00,19.39,19.39,19.34,19.34,215200.0,17.6951,17.6951,17.6495,17.6495,215200.0
2014-09-25 15:55:00,19.34,19.34,19.24,19.24,680800.0,17.6495,17.6495,17.5582,17.5582,680800.0
2014-09-26 09:30:00,19.33,19.38,19.31,19.38,183200.0,17.6403,17.686,17.6221,17.686,183200.0
2014-09-26 09:35:00,19.39,19.42,19.34,19.34,163600.0,17.6951,17.7225,17.6495,17.6495,163600.0
2014-09-26 09:40:00,19.35,19.35,19.27,19.28,168800.0,17.6586,17.6586,17.5856,17.5947,168800.0
2014-09-26 09:45:00,19.29,19.33,19.26,19.33,115600.0,17.6038,17.6403,17.5765,17.6403,115600.0
2014-09-26 09:50:00,19.32,19.38,19.32,19.36,180000.0,17.6312,17.686,17.6312,17.6677,180000.0
2014-09-26 09:55:00,19.36,19.36,19.27,19.36,75200.0,17.6677,17.6677,17.5856,17.6677,75200.0
2014-09-26 10:00:00,19.36,19.53,19.36,19.51,275600.0,17.6677,17.8229,17.6677,17.8046,275600.0
2014-09-26 10:05:00,19.51,19.51,19.45,19.46,110400.0,17.8046,17.8046,17.7498,17.759,110400.0
2014-09-26 10:10:00,19.47,19.47,19.39,19.4,151600.0,17.7681,17.7681,17.6951,17.7042,151600.0
2014-09-26 10:15:00,19.4,19.42,19.35,19.41,63200.0,17.7042,17.7225,17.6586,17.7133,63200.0
2014-09-26 10:20:00,19.4,19.44,19.4,19.43,85200.0,17.7042,17.7407,17.7042,17.7316,85200.0
2014-09-26 10:25:00,19.42,19.48,19.38,19.39,58400.0,17.7225,17.7772,17.686,17.6951,58400.0
2014-09-26 10:30:00,19.38,19.45,19.34,19.44,143200.0,17.686,17.7498,17.6495,17.7407,143200.0
2014-09-26 10:35:00,19.44,19.44,19.39,19.39,49200.0,17.7407,17.7407,17.6951,17.6951,49200.0
2014-09-26 10:40:00,19.39,19.42,19.37,19.4,82400.0,17.6951,17.7225,17.6768,17.7042,82400.0
2014-09-26 10:45:00,19.41,19.41,19.34,19.36,63600.0,17.7133,17.7133,17.6495,17.6677,63600.0
2014-09-26 10:50:00,19.36,19.39,19.33,19.33,73600.0,17.6677,17.6951,17.6403,17.6403,73600.0
2014-09-26 10:55:00,19.35,19.43,19.35,19.43,63600.0,17.6586,17.7316,17.6586,17.7316,63600.0
2014-09-26 11:00:00,19.43,19.48,19.43,19.44,141200.0,17.7316,17.7772,17.7316,17.7407,141200.0
2014-09-26 11:05:00,19.45,19.45,19.41,19.44,56800.0,17.7498,17.7498,17.7133,17.7407,56800.0
2014-09-26 11:10:00,19.44,19.46,19.39,19.41,40800.0,17.7407,17.759,17.6951,17.7133,40800.0
2014-09-26 11:15:00,19.42,19.43,19.38,19.38,47600.0,17.7225,17.7316,17.686,17.686,47600.0
2014-09-26 11:20:00,19.38,19.39,19.32,19.36,86400.0,17.686,17.6951,17.6312,17.6677,86400.0
2014-09-26 11:25:00,19.37,19.38,19.34,19.35,26800.0,17.6768,17.686,17.6495,17.6586,26800.0
2014-09-26 11:30:00,19.36,19.36,19.31,19.32,58800.0,17.6677,17.6677,17.6221,17.6312,58800.0
2014-09-26 11:35:00,19.32,19.34,19.29,19.32,47200.0,17.6312,17.6495,17.6038,17.6312,47200.0
2014-09-26 11:40:00,19.31,19.32,19.3,19.32,20400.0,17.6221,17.6312,17.613,17.6312,20400.0
2014-09-26 11:45:00,19.31,19.33,19.28,19.33,48800.0,17.6221,17.6403,17.5947,17.6403,48800.0
2014-09-26 11:50:00,19.34,19.35,19.32,19.33,34400.0,17.6495,17.6586,17.6312,17.6403,34400.0
2014-09-26 11:55:00,19.34,19.35,19.33,19.34,23200.0,17.6495,17.6586,17.6403,17.6495,23200.0
2014-09-26 12:00:00,19.34,19.36,19.34,19.35,39200.0,17.6495,17.6677,17.6495,17.6586,39200.0
2014-09-26 12:05:00,19.36,19.38,19.34,19.36,42800.0,17.6677,17.686,17.6495,17.6677,42800.0
2014-09-26 12:10:00,19.36,19.37,19.36,19.36,35600.0,17.6677,17.6768,17.6677,17.6677,35600.0
2014-09-26 12:15:00,19.36,19.41,19.35,19.41,32000.0,17.6677,17.7133,17.6586,17.7133,32000.0
2014-09-26 12:20:00,19.4,19.42,19.39,19.39,44400.0,17.7042,17.7225,17.6951,17.6951,44400.0
2014-09-26 12:25:00,19.38,19.41,19.38,19.41,11200.0,17.686,17.7133,17.686,17.7133,11200.0
2014-09-26 12:30:00,19.41,19.43,19.4,19.4,29600.0,17.7133,17.7316,17.7042,17.7042,29600.0
2014-09-26 12:35:00,19.4,19.41,19.38,19.4,16400.0,17.7042,17.7133,17.686,17.7042,16400.0
2014-09-26 12:40:00,19.39,19.39,19.38,19.39,8000.0,17.6951,17.6951,17.686,17.6951,8000.0
2014-09-26 12:45:00,19.4,19.4,19.39,19.39,9200.0,17.7042,17.7042,17.6951,17.6951,9200.0
2014-09-26 12:50:00,19.38,19.4,19.38,19.4,25200.0,17.686,17.7042,17.686,17.7042,25200.0
2014-09-26 12:55:00,19.4,19.4,19.36,19.39,16000.0,17.7042,17.7042,17.6677,17.6951,16000.0
2014-09-26 13:00:00,19.39,19.4,19.39,19.4,34400.0,17.6951,17.7042,17.6951,17.7042,34400.0
2014-09-26 13:05:00,19.4,19.42,19.4,19.42,21200.0,17.7042,17.7225,17.7042,17.7225,21200.0
2014-09-26 13:10:00,19.43,19.43,19.42,19.43,10800.0,17.7316,17.7316,17.7225,17.7316,10800.0
2014-09-26 13:15:00,19.43,19.46,19.43,19.45,83200.0,17.7316,17.759,17.7316,17.7498,83200.0
2014-09-26 13:20:00,19.45,19.48,19.45,19.48,38400.0,17.7498,17.7772,17.7498,17.7772,38400.0
2014-09-26 13:25:00,19.47,19.48,19.44,19.45,34000.0,17.7681,17.7772,17.7407,17.7498,34000.0
2014-09-26 13:30:00,19.46,19.46,19.44,19.45,13200.0,17.759,17.759,17.7407,17.7498,13200.0
2014-09-26 13:35:00,19.44,19.45,19.44,19.45,8800.0,17.7407,17.7498,17.7407,17.7498,8800.0
2014-09-26 13:40:00,19.45,19.45,19.44,19.45,9600.0,17.7498,17.7498,17.7407,17.7498,9600.0
2014-09-26 13:45:00,19.45,19.47,19.45,19.47,20000.0,17.7498,17.7681,17.7498,17.7681,20000.0
2014-09-26 13:50:00,19.47,19.48,19.47,19.48,33200.0,17.7681,17.7772,17.7681,17.7772,33200.0
2014-09-26 13:55:00,19.48,19.52,19.47,19.5,109200.0,17.7772,17.8137,17.7681,17.7955,109200.0
2014-09-26 14:00:00,19.5,19.57,19.5,19.56,185200.0,17.7955,17.8594,17.7955,17.8502,185200.0
2014-09-26 14:05:00,19.57,19.64,19.56,19.63,107200.0,17.8594,17.9232,17.8502,17.9141,107200.0
2014-09-26 14:10:00,19.64,19.64,19.61,19.61,81200.0,17.9232,17.9232,17.8959,17.8959,81200.0
2014-09-26 14:15:00,19.61,19.73,19.61,19.73,80400.0,17.8959,18.0054,17.8959,18.0054,80400.0
2014-09-26 14:20:00,19.74,19.74,19.71,19.72,108400.0,18.0145,18.0145,17.9871,17.9962,108400.0
2014-09-26 14:25:00,19.72,19.73,19.7,19.71,54400.0,17.9962,18.0054,17.978,17.9871,54400.0
2014-09-26 14:30:00,19.71,19.73,19.7,19.73,122400.0,17.9871,18.0054,17.978,18.0054,122400.0
2014-09-26 14:35:00,19.72,19.81,19.72,19.81,142000.0,17.9962,18.0784,17.9962,18.0784,142000.0
2014-09-26 14:40:00,19.81,19.81,19.79,19.79,19600.0,18.0784,18.0784,18.0601,18.0601,19600.0
2014-09-26 14:45:00,19.78,19.83,19.78,19.83,53600.0,18.051,18.0966,18.051,18.0966,53600.0
2014-09-26 14:50:00,19.82,19.82,19.76,19.76,116800.0,18.0875,18.0875,18.0328,18.0328,116800.0
2014-09-26 14:55:00,19.75,19.77,19.74,19.76,147600.0,18.0236,18.0419,18.0145,18.0328,147600.0
2014-09-26 15:00:00,19.76,19.76,19.74,19.75,44000.0,18.0328,18.0328,18.0145,18.0236,44000.0
2014-09-26 15:05:00,19.76,19.79,19.76,19.78,38800.0,18.0328,18.0601,18.0328,18.051,38800.0
2014-09-26 15:10:00,19.79,19.8,19.78,19.78,34800.0,18.0601,18.0693,18.051,18.051,34800.0
2014-09-26 15:15:00,19.77,19.78,19.71,19.71,117600.0,18.0419,18.051,17.9871,17.9871,117600.0
2014-09-26 15:20:00,19.72,19.75,19.72,19.74,27200.0,17.9962,18.0236,17.9962,18.0145,27200.0
2014-09-26 15:25:00,19.73,19.74,19.72,19.74,43200.0,18.0054,18.0145,17.9962,18.0145,43200.0
2014-09-26 15:30:00,19.74,19.76,19.69,19.7,83200.0,18.0145,18.0328,17.9689,17.978,83200.0
2014-09-26 15:35:00,19.7,19.72,19.69,19.71,40400.0,17.978,17.9962,17.9689,17.9871,40400.0
2014-09-26 15:40:00,19.71,19.73,19.69,19.7,64000.0,17.9871,18.0054,17.9689,17.978,64000.0
2014-09-26 15:45:00,19.7,19.71,19.66,19.68,146800.0,17.978,17.9871,17.9415,17.9597,146800.0
2014-09-26 15:50:00,19.68,19.74,19.68,19.71,176000.0,17.9597,18.0145,17.9597,17.9871,176000.0
2014-09-26 15:55:00,19.71,19.74,19.69,19.71,260400.0,17.9871,18.0145,17.9689,17.9871,260400.0
2014-09-29 09:30:00,19.18,19.21,19.13,19.17,376000.0,17.5034,17.5308,17.4578,17.4943,376000.0
2014-09-29 09:35:00,19.18,19.25,19.18,19.23,180400.0,17.5034,17.5673,17.5034,17.5491,180400.0
2014-09-29 09:40:00,19.2,19.29,19.2,19.28,121600.0,17.5217,17.6038,17.5217,17.5947,121600.0
2014-09-29 09:45:00,19.28,19.31,19.21,19.22,121200.0,17.5947,17.6221,17.5308,17.54,121200.0
2014-09-29 09:50:00,19.22,19.25,19.2,19.23,76000.0,17.54,17.5673,17.5217,17.5491,76000.0
2014-09-29 09:55:00,19.23,19.31,19.2,19.3,60800.0,17.5491,17.6221,17.5217,17.613,60800.0
2014-09-29 10:00:00,19.28,19.32,19.24,19.3,63200.0,17.5947,17.6312,17.5582,17.613,63200.0
2014-09-29 10:05:00,19.3,19.34,19.29,19.29,51600.0,17.613,17.6495,17.6038,17.6038,51600.0
2014-09-29 10:10:00,19.29,19.34,19.29,19.33,45200.0,17.6038,17.6495,17.6038,17.6403,45200.0
2014-09-29 10:15:00,19.32,19.43,19.32,19.43,143200.0,17.6312,17.7316,17.6312,17.7316,143200.0
2014-09-29 10:20:00,19.44,19.48,19.43,19.44,99200.0,17.7407,17.7772,17.7316,17.7407,99200.0
2014-09-29 10:25:00,19.43,19.43,19.41,19.42,60000.0,17.7316,17.7316,17.7133,17.7225,60000.0
2014-09-29 10:30:00,19.42,19.47,19.4,19.47,89600.0,17.7225,17.7681,17.7042,17.7681,89600.0
2014-09-29 10:35:00,19.47,19.47,19.43,19.46,23200.0,17.7681,17.7681,17.7316,17.759,23200.0
2014-09-29 10:40:00,19.48,19.54,19.47,19.5,99200.0,17.7772,17.832,17.7681,17.7955,99200.0
2014-09-29 10:45:00,19.52,19.54,19.47,19.48,122000.0,17.8137,17.832,17.7681,17.7772,122000.0
2014-09-29 10:50:00,19.49,19.51,19.47,19.5,73200.0,17.7864,17.8046,17.7681,17.7955,73200.0
2014-09-29 10:55:00,19.48,19.49,19.46,19.47,20800.0,17.7772,17.7864,17.759,17.7681,20800.0
2014-09-29 11:00:00,19.49,19.49,19.44,19.46,42800.0,17.7864,17.7864,17.7407,17.759,42800.0
2014-09-29 11:05:00,19.49,19.52,19.47,19.51,47200.0,17.7864,17.8137,17.7681,17.8046,47200.0
2014-09-29 11:10:00,19.5,19.61,19.49,19.61,50000.0,17.7955,17.8959,17.7864,17.8959,50000.0
2014-09-29 11:15:00,19.61,19.64,19.61,19.62,26000.0,17.8959,17.9232,17.8959,17.905,26000.0
2014-09-29 11:20:00,19.64,19.64,19.59,19.59,42400.0,17.9232,17.9232,17.8776,17.8776,42400.0
2014-09-29 11:25:00,19.59,19.59,19.56,19.58,39600.0,17.8776,17.8776,17.8502,17.8685,39600.0
2014-09-29 11:30:00,19.59,19.59,19.54,19.57,27200.0,17.8776,17.8776,17.832,17.8594,27200.0
2014-09-29 11:35:00,19.57,19.57,19.55,19.56,42400.0,17.8594,17.8594,17.8411,17.8502,42400.0
2014-09-29 11:40:00,19.55,19.56,19.53,19.56,48800.0,17.8411,17.8502,17.8229,17.8502,48800.0
2014-09-29 11:45:00,19.56,19.57,19.54,19.57,69200.0,17.8502,17.8594,17.832,17.8594,69200.0
2014-09-29 11:50:00,19.56,19.6,19.56,19.58,52000.0,17.8502,17.8867,17.8502,17.8685,52000.0
2014-09-29 11:55:00,19.59,19.62,19.59,19.62,37200.0,17.8776,17.905,17.8776,17.905,37200.0
2014-09-29 12:00:00,19.61,19.61,19.57,19.58,32800.0,17.8959,17.8959,17.8594,17.8685,32800.0
2014-09-29 12:05:00,19.57,19.57,19.55,19.55,38800.0,17.8594,17.8594,17.8411,17.8411,38800.0
2014-09-29 12:10:00,19.56,19.56,19.48,19.49,130400.0,17.8502,17.8502,17.7772,17.7864,130400.0
2014-09-29 12:15:00,19.48,19.51,19.47,19.51,50800.0,17.7772,17.8046,17.7681,17.8046,50800.0
2014-09-29 12:20:00,19.5,19.51,19.47,19.47,29600.0,17.7955,17.8046,17.7681,17.7681,29600.0
2014-09-29 12:25:00,19.47,19.47,19.43,19.46,62800.0,17.7681,17.7681,17.7316,17.759,62800.0
2014-09-29 12:30:00,19.45,19.45,19.42,19.42,30800.0,17.7498,17.7498,17.7225,17.7225,30800.0
2014-09-29 12:35:00,19.42,19.42,19.39,19.4,37200.0,17.7225,17.7225,17.6951,17.7042,37200.0
2014-09-29 12:40:00,19.41,19.45,19.41,19.45,62400.0,17.7133,17.7498,17.7133,17.7498,62400.0
2014-09-29 12:45:00,19.45,19.45,19.41,19.43,27600.0,17.7498,17.7498,17.7133,17.7316,27600.0
2014-09-29 12:50:00,19.44,19.51,19.44,19.49,18000.0,17.7407,17.8046,17.7407,17.7864,18000.0
2014-09-29 12:55:00,19.5,19.5,19.49,19.5,12000.0,17.7955,17.7955,17.7864,17.7955,12000.0
2014-09-29 13:00:00,19.49,19.49,19.46,19.46,48800.0,17.7864,17.7864,17.759,17.759,48800.0
2014-09-29 13:05:00,19.46,19.46,19.43,19.45,33600.0,17.759,17.759,17.7316,17.7498,33600.0
2014-09-29 13:10:00,19.45,19.46,19.45,19.45,6000.0,17.7498,17.759,17.7498,17.7498,6000.0
2014-09-29 13:15:00,19.45,19.54,19.45,19.51,20400.0,17.7498,17.832,17.7498,17.8046,20400.0
2014-09-29 13:20:00,19.51,19.51,19.49,19.49,10800.0,17.8046,17.8046,17.7864,17.7864,10800.0
2014-09-29 13:25:00,19.5,19.53,19.5,19.53,14800.0,17.7955,17.8229,17.7955,17.8229,14800.0
2014-09-29 13:30:00,19.56,19.59,19.56,19.58,70400.0,17.8502,17.8776,17.8502,17.8685,70400.0
2014-09-29 13:35:00,19.56,19.56,19.53,19.54,52400.0,17.8502,17.8502,17.8229,17.832,52400.0
2014-09-29 13:40:00,19.53,19.53,19.47,19.48,34800.0,17.8229,17.8229,17.7681,17.7772,34800.0
2014-09-29 13:45:00,19.49,19.49,19.47,19.48,11200.0,17.7864,17.7864,17.7681,17.7772,11200.0
2014-09-29 13:50:00,19.5,19.52,19.5,19.51,1600.0,17.7955,17.8137,17.7955,17.8046,1600.0
2014-09-29 13:55:00,19.52,19.53,19.51,19.52,10800.0,17.8137,17.8229,17.8046,17.8137,10800.0
2014-09-29 14:00:00,19.51,19.57,19.51,19.54,18400.0,17.8046,17.8594,17.8046,17.832,18400.0
2014-09-29 14:05:00,19.54,19.54,19.47,19.47,16000.0,17.832,17.832,17.7681,17.7681,16000.0
2014-09-29 14:10:00,19.48,19.49,19.46,19.46,16800.0,17.7772,17.7864,17.759,17.759,16800.0
2014-09-29 14:15:00,19.46,19.46,19.4,19.41,29200.0,17.759,17.759,17.7042,17.7133,29200.0
2014-09-29 14:20:00,19.41,19.42,19.36,19.36,100000.0,17.7133,17.7225,17.6677,17.6677,100000.0
2014-09-29 14:25:00,19.35,19.4,19.35,19.38,21600.0,17.6586,17.7042,17.6586,17.686,21600.0
2014-09-29 14:30:00,19.38,19.42,19.37,19.42,68800.0,17.686,17.7225,17.6768,17.7225,68800.0
2014-09-29 14:35:00,19.44,19.44,19.41,19.42,12000.0,17.7407,17.7407,17.7133,17.7225,12000.0
2014-09-29 14:40:00,19.43,19.43,19.39,19.39,9600.0,17.7316,17.7316,17.6951,17.6951,9600.0
2014-09-29 14:45:00,19.4,19.45,19.4,19.43,48400.0,17.7042,17.7498,17.7042,17.7316,48400.0
2014-09-29 14:50:00,19.44,19.45,19.42,19.42,25600.0,17.7407,17.7498,17.7225,17.7225,25600.0
2014-09-29 14:55:00,19.42,19.52,19.41,19.51,51200.0,17.7225,17.8137,17.7133,17.8046,51200.0
2014-09-29 15:00:00,19.51,19.53,19.51,19.52,48000.0,17.8046,17.8229,17.8046,17.8137,48000.0
2014-09-29 15:05:00,19.52,19.56,19.52,19.52,39600.0,17.8137,17.8502,17.8137,17.8137,39600.0
2014-09-29 15:10:00,19.5,19.6,19.49,19.6,28800.0,17.7955,17.8867,17.7864,17.8867,28800.0
2014-09-29 15:15:00,19.6,19.61,19.56,19.61,17600.0,17.8867,17.8959,17.8502,17.8959,17600.0
2014-09-29 15:20:00,19.61,19.67,19.61,19.66,48000.0,17.8959,17.9506,17.8959,17.9415,48000.0
2014-09-29 15:25:00,19.66,19.68,19.66,19.66,39200.0,17.9415,17.9597,17.9415,17.9415,39200.0
2014-09-29 15:30:00,19.67,19.67,19.61,19.65,84000.0,17.9506,17.9506,17.8959,17.9324,84000.0
2014-09-29 15:35:00,19.66,19.67,19.62,19.65,34800.0,17.9415,17.9506,17.905,17.9324,34800.0
2014-09-29 15:40:00,19.65,19.65,19.54,19.55,169600.0,17.9324,17.9324,17.832,17.8411,169600.0
2014-09-29 15:45:00,19.56,19.61,19.56,19.61,114400.0,17.8502,17.8959,17.8502,17.8959,114400.0
2014-09-29 15:50:00,19.6,19.61,19.56,19.57,94000.0,17.8867,17.8959,17.8502,17.8594,94000.0
2014-09-29 15:55:00,19.57,19.6,19.56,19.58,222800.0,17.8594,17.8867,17.8502,17.8685,222800.0
2014-09-30 09:30:00,19.63,19.7,19.58,19.61,157600.0,17.9141,17.978,17.8685,17.8959,157600.0
2014-09-30 09:35:00,19.6,19.6,19.55,19.56,56400.0,17.8867,17.8867,17.8411,17.8502,56400.0
2014-09-30 09:40:00,19.52,19.57,19.47,19.48,114800.0,17.8137,17.8594,17.7681,17.7772,114800.0
2014-09-30 09:45:00,19.49,19.53,19.46,19.47,64800.0,17.7864,17.8229,17.759,17.7681,64800.0
2014-09-30 09:50:00,19.46,19.48,19.4,19.48,90000.0,17.759,17.7772,17.7042,17.7772,90000.0
2014-09-30 09:55:00,19.48,19.49,19.45,19.48,87200.0,17.7772,17.7864,17.7498,17.7772,87200.0
2014-09-30 10:00:00,19.47,19.47,19.35,19.36,158000.0,17.7681,17.7681,17.6586,17.6677,158000.0
2014-09-30 10:05:00,19.35,19.47,19.35,19.44,78400.0,17.6586,17.7681,17.6586,17.7407,78400.0
2014-09-30 10:10:00,19.45,19.52,19.43,19.52,52800.0,17.7498,17.8137,17.7316,17.8137,52800.0
2014-09-30 10:15:00,19.52,19.58,19.5,19.56,66400.0,17.8137,17.8685,17.7955,17.8502,66400.0
2014-09-30 10:20:00,19.55,19.56,19.5,19.5,77600.0,17.8411,17.8502,17.7955,17.7955,77600.0
2014-09-30 10:25:00,19.51,19.53,19.5,19.5,41200.0,17.8046,17.8229,17.7955,17.7955,41200.0
2014-09-30 10:30:00,19.51,19.57,19.51,19.56,45600.0,17.8046,17.8594,17.8046,17.8502,45600.0
2014-09-30 10:35:00,19.57,19.62,19.54,19.61,51600.0,17.8594,17.905,17.832,17.8959,51600.0
2014-09-30 10:40:00,19.62,19.66,19.6,19.66,128800.0,17.905,17.9415,17.8867,17.9415,128800.0
2014-09-30 10:45:00,19.66,19.73,19.66,19.7,77600.0,17.9415,18.0054,17.9415,17.978,77600.0
2014-09-30 10:50:00,19.71,19.71,19.67,19.68,75200.0,17.9871,17.9871,17.9506,17.9597,75200.0
2014-09-30 10:55:00,19.69,19.72,19.67,19.7,312000.0,17.9689,17.9962,17.9506,17.978,312000.0
2014-09-30 11:00:00,19.69,19.71,19.68,19.7,203600.0,17.9689,17.9871,17.9597,17.978,203600.0
2014-09-30 11:05:00,19.7,19.78,19.7,19.76,375200.0,17.978,18.051,17.978,18.0328,375200.0
2014-09-30 11:10:00,19.76,19.76,19.73,19.74,236800.0,18.0328,18.0328,18.0054,18.0145,236800.0
2014-09-30 11:15:00,19.74,19.76,19.73,19.74,236800.0,18.0145,18.0328,18.0054,18.0145,236800.0
2014-09-30 11:20:00,19.73,19.76,19.71,19.76,119600.0,18.0054,18.0328,17.9871,18.0328,119600.0
2014-09-30 11:25:00,19.76,19.8,19.76,19.79,75600.0,18.0328,18.0693,18.0328,18.0601,75600.0
2014-09-30 11:30:00,19.78,19.79,19.75,19.76,40400.0,18.051,18.0601,18.0236,18.0328,40400.0
2014-09-30 11:35:00,19.75,19.78,19.74,19.74,56400.0,18.0236,18.051,18.0145,18.0145,56400.0
2014-09-30 11:40:00,19.73,19.73,19.68,19.68,154400.0,18.0054,18.0054,17.9597,17.9597,154400.0
2014-09-30 11:45:00,19.68,19.69,19.65,19.65,112400.0,17.9597,17.9689,17.9324,17.9324,112400.0
2014-09-30 11:50:00,19.65,19.68,19.65,19.68,24400.0,17.9324,17.9597,17.9324,17.9597,24400.0
2014-09-30 11:55:00,19.68,19.68,19.64,19.67,40800.0,17.9597,17.9597,17.9232,17.9506,40800.0
2014-09-30 12:00:00,19.67,19.67,19.63,19.66,112400.0,17.9506,17.9506,17.9141,17.9415,112400.0
2014-09-30 12:05:00,19.66,19.66,19.64,19.65,151200.0,17.9415,17.9415,17.9232,17.9324,151200.0
2014-09-30 12:10:00,19.65,19.68,19.64,19.68,144800.0,17.9324,17.9597,17.9232,17.9597,144800.0
2014-09-30 12:15:00,19.68,19.68,19.64,19.67,71600.0,17.9597,17.9597,17.9232,17.9506,71600.0
2014-09-30 12:20:00,19.65,19.65,19.58,19.58,16000.0,17.9324,17.9324,17.8685,17.8685,16000.0
2014-09-30 12:25:00,19.58,19.58,19.53,19.56,68400.0,17.8685,17.8685,17.8229,17.8502,68400.0
2014-09-30 12:30:00,19.54,19.56,19.53,19.56,22800.0,17.832,17.8502,17.8229,17.8502,22800.0
2014-09-30 12:35:00,19.55,19.55,19.45,19.45,298400.0,17.8411,17.8411,17.7498,17.7498,298400.0
2014-09-30 12:40:00,19.44,19.49,19.43,19.49,28400.0,17.7407,17.7864,17.7316,17.7864,28400.0
2014-09-30 12:45:00,19.49,19.52,19.48,19.5,38800.0,17.7864,17.8137,17.7772,17.7955,38800.0
2014-09-30 12:50:00,19.52,19.54,19.52,19.53,10800.0,17.8137,17.832,17.8137,17.8229,10800.0
2014-09-30 12:55:00,19.54,19.55,19.5,19.5,7600.0,17.832,17.8411,17.7955,17.7955,7600.0
2014-09-30 13:00:00,19.49,19.55,19.49,19.53,71200.0,17.7864,17.8411,17.7864,17.8229,71200.0
2014-09-30 13:05:00,19.54,19.6,19.54,19.56,44400.0,17.832,17.8867,17.832,17.8502,44400.0
2014-09-30 13:10:00,19.53,19.55,19.53,19.55,15600.0,17.8229,17.8411,17.8229,17.8411,15600.0
2014-09-30 13:15:00,19.54,19.57,19.54,19.54,18400.0,17.832,17.8594,17.832,17.832,18400.0
2014-09-30 13:20:00,19.53,19.53,19.5,19.5,25600.0,17.8229,17.8229,17.7955,17.7955,25600.0
2014-09-30 13:25:00,19.51,19.52,19.45,19.46,25600.0,17.8046,17.8137,17.7498,17.759,25600.0
2014-09-30 13:30:00,19.46,19.47,19.43,19.43,40400.0,17.759,17.7681,17.7316,17.7316,40400.0
2014-09-30 13:35:00,19.44,19.46,19.43,19.45,20000.0,17.7407,17.759,17.7316,17.7498,20000.0
2014-09-30 13:40:00,19.46,19.46,19.38,19.38,41600.0,17.759,17.759,17.686,17.686,41600.0
2014-09-30 13:45:00,19.36,19.36,19.31,19.33,102800.0,17.6677,17.6677,17.6221,17.6403,102800.0
2014-09-30 13:50:00,19.31,19.36,19.31,19.35,28400.0,17.6221,17.6677,17.6221,17.6586,28400.0
2014-09-30 13:55:00,19.36,19.39,19.35,19.39,19600.0,17.6677,17.6951,17.6586,17.6951,19600.0
2014-09-30 14:00:00,19.39,19.41,19.35,19.41,22800.0,17.6951,17.7133,17.6586,17.7133,22800.0
2014-09-30 14:05:00,19.41,19.42,19.39,19.41,33600.0,17.7133,17.7225,17.6951,17.7133,33600.0
2014-09-30 14:10:00,19.42,19.43,19.38,19.41,54400.0,17.7225,17.7316,17.686,17.7133,54400.0
2014-09-30 14:15:00,19.41,19.41,19.36,19.37,55600.0,17.7133,17.7133,17.6677,17.6768,55600.0
2014-09-30 14:20:00,19.38,19.4,19.31,19.34,43600.0,17.686,17.7042,17.6221,17.6495,43600.0
2014-09-30 14:25:00,19.35,19.42,19.31,19.42,55200.0,17.6586,17.7225,17.6221,17.7225,55200.0
2014-09-30 14:30:00,19.42,19.47,19.42,19.46,45600.0,17.7225,17.7681,17.7225,17.759,45600.0
2014-09-30 14:35:00,19.42,19.43,19.41,19.43,50000.0,17.7225,17.7316,17.7133,17.7316,50000.0
2014-09-30 14:40:00,19.42,19.42,19.4,19.41,9200.0,17.7225,17.7225,17.7042,17.7133,9200.0
2014-09-30 14:45:00,19.41,19.48,19.41,19.47,99600.0,17.7133,17.7772,17.7133,17.7681,99600.0
2014-09-30 14:50:00,19.48,19.48,19.46,19.46,14000.0,17.7772,17.7772,17.759,17.759,14000.0
2014-09-30 14:55:00,19.46,19.5,19.45,19.45,34000.0,17.759,17.7955,17.7498,17.7498,34000.0
2014-09-30 15:00:00,19.45,19.45,19.4,19.4,68400.0,17.7498,17.7498,17.7042,17.7042,68400.0
2014-09-30 15:05:00,19.41,19.42,19.37,19.42,42800.0,17.7133,17.7225,17.6768,17.7225,42800.0
2014-09-30 15:10:00,19.43,19.43,19.41,19.41,31200.0,17.7316,17.7316,17.7133,17.7133,31200.0
2014-09-30 15:15:00,19.4,19.47,19.4,19.47,37600.0,17.7042,17.7681,17.7042,17.7681,37600.0
2014-09-30 15:20:00,19.46,19.54,19.46,19.51,137200.0,17.759,17.832,17.759,17.8046,137200.0
2014-09-30 15:25:00,19.51,19.52,19.49,19.51,38000.0,17.8046,17.8137,17.7864,17.8046,38000.0
2014-09-30 15:30:00,19.52,19.53,19.47,19.53,134000.0,17.8137,17.8229,17.7681,17.8229,134000.0
2014-09-30 15:35:00,19.53,19.58,19.52,19.52,57200.0,17.8229,17.8685,17.8137,17.8137,57200.0
2014-09-30 15:40:00,19.53,19.57,19.52,19.53,88400.0,17.8229,17.8594,17.8137,17.8229,88400.0
2014-09-30 15:45:00,19.53,19.54,19.49,19.52,70400.0,17.8229,17.832,17.7864,17.8137,70400.0
2014-09-30 15:50:00,19.52,19.53,19.49,19.52,56400.0,17.8137,17.8229,17.7864,17.8137,56400.0
2014-09-30 15:55:00,19.53,19.53,19.42,19.42,226400.0,17.8229,17.8229,17.7225,17.7225,226400.0
2014-10-01 09:30:00,19.33,19.35,19.26,19.28,94400.0,17.6403,17.6586,17.5765,17.5947,94400.0
2014-10-01 09:35:00,19.28,19.28,19.05,19.06,384000.0,17.5947,17.5947,17.3848,17.3939,384000.0
2014-10-01 09:40:00,19.07,19.11,19.03,19.06,156000.0,17.4031,17.4396,17.3666,17.3939,156000.0
2014-10-01 09:45:00,19.05,19.09,18.99,19.01,244800.0,17.3848,17.4213,17.3301,17.3483,244800.0
2014-10-01 09:50:00,19.0,19.06,18.95,19.05,262000.0,17.3392,17.3939,17.2936,17.3848,262000.0
2014-10-01 09:55:00,19.05,19.09,19.03,19.06,252800.0,17.3848,17.4213,17.3666,17.3939,252800.0
2014-10-01 10:00:00,19.02,19.07,18.93,18.93,200000.0,17.3574,17.4031,17.2753,17.2753,200000.0
2014-10-01 10:05:00,18.91,18.95,18.88,18.92,138800.0,17.2571,17.2936,17.2297,17.2662,138800.0
2014-10-01 10:10:00,18.93,18.97,18.91,18.95,287200.0,17.2753,17.3118,17.2571,17.2936,287200.0
2014-10-01 10:15:00,18.97,19.04,18.97,19.03,90000.0,17.3118,17.3757,17.3118,17.3666,90000.0
2014-10-01 10:20:00,19.03,19.06,19.02,19.05,29600.0,17.3666,17.3939,17.3574,17.3848,29600.0
2014-10-01 10:25:00,19.03,19.05,19.03,19.04,48800.0,17.3666,17.3848,17.3666,17.3757,48800.0
2014-10-01 10:30:00,19.03,19.03,18.97,18.98,67600.0,17.3666,17.3666,17.3118,17.3209,67600.0
2014-10-01 10:35:00,18.99,18.99,18.9,18.91,80000.0,17.3301,17.3301,17.2479,17.2571,80000.0
2014-10-01 10:40:00,18.93,18.99,18.93,18.97,142800.0,17.2753,17.3301,17.2753,17.3118,142800.0
2014-10-01 10:45:00,18.98,19.04,18.95,19.01,104000.0,17.3209,17.3757,17.2936,17.3483,104000.0
2014-10-01 10:50:00,19.02,19.06,19.02,19.03,78800.0,17.3574,17.3939,17.3574,17.3666,78800.0
2014-10-01 10:55:00,19.04,19.11,19.02,19.1,100400.0,17.3757,17.4396,17.3574,17.4304,100400.0
2014-10-01 11:00:00,19.1,19.15,19.08,19.14,86000.0,17.4304,17.4761,17.4122,17.4669,86000.0
2014-10-01 11:05:00,19.15,19.19,19.14,19.14,109600.0,17.4761,17.5126,17.4669,17.4669,109600.0
2014-10-01 11:10:00,19.14,19.15,19.1,19.1,64000.0,17.4669,17.4761,17.4304,17.4304,64000.0
2014-10-01 11:15:00,19.1,19.14,19.09,19.13,70000.0,17.4304,17.4669,17.4213,17.4578,70000.0
2014-10-01 11:20:00,19.14,19.14,19.1,19.11,86000.0,17.4669,17.4669,17.4304,17.4396,86000.0
2014-10-01 11:25:00,19.11,19.11,19.02,19.05,83600.0,17.4396,17.4396,17.3574,17.3848,83600.0
2014-10-01 11:30:00,19.04,19.05,19.0,19.01,34400.0,17.3757,17.3848,17.3392,17.3483,34400.0
2014-10-01 11:35:00,19.01,19.05,19.01,19.05,20400.0,17.3483,17.3848,17.3483,17.3848,20400.0
2014-10-01 11:40:00,19.05,19.07,19.02,19.07,27600.0,17.3848,17.4031,17.3574,17.4031,27600.0
2014-10-01 11:45:00,19.05,19.05,18.95,18.97,235600.0,17.3848,17.3848,17.2936,17.3118,235600.0
2014-10-01 11:50:00,18.97,19.03,18.97,19.01,38400.0,17.3118,17.3666,17.3118,17.3483,38400.0
2014-10-01 11:55:00,19.04,19.04,19.0,19.01,52800.0,17.3757,17.3757,17.3392,17.3483,52800.0
2014-10-01 12:00:00,19.0,19.01,18.97,18.98,35600.0,17.3392,17.3483,17.3118,17.3209,35600.0
2014-10-01 12:05:00,18.97,19.02,18.94,19.02,49600.0,17.3118,17.3574,17.2844,17.3574,49600.0
2014-10-01 12:10:00,19.01,19.01,18.92,18.94,50800.0,17.3483,17.3483,17.2662,17.2844,50800.0
2014-10-01 12:15:00,18.94,18.96,18.92,18.96,49200.0,17.2844,17.3027,17.2662,17.3027,49200.0
2014-10-01 12:20:00,18.95,18.98,18.94,18.98,30000.0,17.2936,17.3209,17.2844,17.3209,30000.0
2014-10-01 12:25:00,18.98,19.02,18.93,19.0,44800.0,17.3209,17.3574,17.2753,17.3392,44800.0
2014-10-01 12:30:00,19.0,19.0,18.91,18.93,56400.0,17.3392,17.3392,17.2571,17.2753,56400.0
2014-10-01 12:35:00,18.94,18.95,18.91,18.92,22000.0,17.2844,17.2936,17.2571,17.2662,22000.0
2014-10-01 12:40:00,18.9,18.93,18.89,18.91,32000.0,17.2479,17.2753,17.2388,17.2571,32000.0
2014-10-01 12:45:00,18.9,18.91,18.81,18.82,201200.0,17.2479,17.2571,17.1658,17.1749,201200.0
2014-10-01 12:50:00,18.82,18.88,18.82,18.87,104000.0,17.1749,17.2297,17.1749,17.2205,104000.0
2014-10-01 12:55:00,18.87,18.88,18.83,18.84,92400.0,17.2205,17.2297,17.184,17.1932,92400.0
2014-10-01 13:00:00,18.84,18.88,18.82,18.86,78400.0,17.1932,17.2297,17.1749,17.2114,78400.0
2014-10-01 13:05:00,18.86,18.86,18.79,18.79,82800.0,17.2114,17.2114,17.1475,17.1475,82800.0
2014-10-01 13:10:00,18.8,18.85,18.8,18.81,82800.0,17.1567,17.2023,17.1567,17.1658,82800.0
2014-10-01 13:15:00,18.8,18.82,18.77,18.8,94400.0,17.1567,17.1749,17.1293,17.1567,94400.0
2014-10-01 13:20:00,18.78,18.8,18.75,18.78,154000.0,17.1384,17.1567,17.111,17.1384,154000.0
2014-10-01 13:25:00,18.79,18.82,18.78,18.82,254000.0,17.1475,17.1749,17.1384,17.1749,254000.0
2014-10-01 13:30:00,18.82,18.82,18.75,18.76,118000.0,17.1749,17.1749,17.111,17.1202,118000.0
2014-10-01 13:35:00,18.74,18.75,18.68,18.7,152000.0,17.1019,17.111,17.0472,17.0654,152000.0
2014-10-01 13:40:00,18.7,18.7,18.65,18.68,68400.0,17.0654,17.0654,17.0198,17.0472,68400.0
2014-10-01 13:45:00,18.67,18.72,18.66,18.68,94000.0,17.038,17.0837,17.0289,17.0472,94000.0
2014-10-01 13:50:00,18.68,18.72,18.66,18.68,35200.0,17.0472,17.0837,17.0289,17.0472,35200.0
2014-10-01 13:55:00,18.67,18.67,18.63,18.64,70000.0,17.038,17.038,17.0015,17.0107,70000.0
2014-10-01 14:00:00,18.64,18.68,18.62,18.67,118400.0,17.0107,17.0472,16.9924,17.038,118400.0
2014-10-01 14:05:00,18.68,18.73,18.68,18.71,98400.0,17.0472,17.0928,17.0472,17.0745,98400.0
2014-10-01 14:10:00,18.72,18.75,18.71,18.71,70800.0,17.0837,17.111,17.0745,17.0745,70800.0
2014-10-01 14:15:00,18.71,18.74,18.69,18.74,64000.0,17.0745,17.1019,17.0563,17.1019,64000.0
2014-10-01 14:20:00,18.73,18.75,18.7,18.75,38800.0,17.0928,17.111,17.0654,17.111,38800.0
2014-10-01 14:25:00,18.76,18.78,18.73,18.74,52000.0,17.1202,17.1384,17.0928,17.1019,52000.0
2014-10-01 14:30:00,18.75,18.76,18.7,18.72,71200.0,17.111,17.1202,17.0654,17.0837,71200.0
2014-10-01 14:35:00,18.72,18.75,18.72,18.75,30000.0,17.0837,17.111,17.0837,17.111,30000.0
2014-10-01 14:40:00,18.75,18.75,18.71,18.73,30000.0,17.111,17.111,17.0745,17.0928,30000.0
2014-10-01 14:45:00,18.73,18.74,18.71,18.73,117200.0,17.0928,17.1019,17.0745,17.0928,117200.0
2014-10-01 14:50:00,18.73,18.73,18.66,18.67,142000.0,17.0928,17.0928,17.0289,17.038,142000.0
2014-10-01 14:55:00,18.68,18.68,18.59,18.6,181600.0,17.0472,17.0472,16.965,16.9741,181600.0
2014-10-01 15:00:00,18.61,18.64,18.57,18.59,152000.0,16.9833,17.0107,16.9468,16.965,152000.0
2014-10-01 15:05:00,18.58,18.61,18.53,18.53,183600.0,16.9559,16.9833,16.9103,16.9103,183600.0
2014-10-01 15:10:00,18.54,18.6,18.51,18.58,152000.0,16.9194,16.9741,16.892,16.9559,152000.0
2014-10-01 15:15:00,18.58,18.64,18.58,18.62,169600.0,16.9559,17.0107,16.9559,16.9924,169600.0
2014-10-01 15:20:00,18.62,18.62,18.55,18.55,134800.0,16.9924,16.9924,16.9285,16.9285,134800.0
2014-10-01 15:25:00,18.55,18.67,18.55,18.65,112400.0,16.9285,17.038,16.9285,17.0198,112400.0
2014-10-01 15:30:00,18.66,18.71,18.66,18.66,91600.0,17.0289,17.0745,17.0289,17.0289,91600.0
2014-10-01 15:35:00,18.66,18.68,18.62,18.68,90000.0,17.0289,17.0472,16.9924,17.0472,90000.0
2014-10-01 15:40:00,18.68,18.75,18.68,18.71,141200.0,17.0472,17.111,17.0472,17.0745,141200.0
2014-10-01 15:45:00,18.74,18.8,18.73,18.77,96000.0,17.1019,17.1567,17.0928,17.1293,96000.0
2014-10-01 15:50:00,18.76,18.77,18.7,18.71,121200.0,17.1202,17.1293,17.0654,17.0745,121200.0
2014-10-01 15:55:00,18.71,18.76,18.64,18.64,297600.0,17.0745,17.1202,17.0107,17.0107,297600.0
2014-10-02 09:30:00,18.58,18.68,18.58,18.67,228800.0,16.9559,17.0472,16.9559,17.038,228800.0
2014-10-02 09:35:00,18.67,18.72,18.67,18.68,180000.0,17.038,17.0837,17.038,17.0472,180000.0
2014-10-02 09:40:00,18.68,18.72,18.65,18.67,215200.0,17.0472,17.0837,17.0198,17.038,215200.0
2014-10-02 09:45:00,18.68,18.69,18.6,18.66,238000.0,17.0472,17.0563,16.9741,17.0289,238000.0
2014-10-02 09:50:00,18.66,18.75,18.66,18.68,309600.0,17.0289,17.111,17.0289,17.0472,309600.0
2014-10-02 09:55:00,18.68,18.7,18.66,18.67,214000.0,17.0472,17.0654,17.0289,17.038,214000.0
2014-10-02 10:00:00,18.64,18.66,18.61,18.61,75600.0,17.0107,17.0289,16.9833,16.9833,75600.0
2014-10-02 10:05:00,18.6,18.69,18.58,18.67,140400.0,16.9741,17.0563,16.9559,17.038,140400.0
2014-10-02 10:10:00,18.66,18.68,18.57,18.57,76000.0,17.0289,17.0472,16.9468,16.9468,76000.0
2014-10-02 10:15:00,18.56,18.63,18.55,18.56,61600.0,16.9376,17.0015,16.9285,16.9376,61600.0
2014-10-02 10:20:00,18.56,18.64,18.56,18.64,62000.0,16.9376,17.0107,16.9376,17.0107,62000.0
2014-10-02 10:25:00,18.64,18.66,18.6,18.61,52400.0,17.0107,17.0289,16.9741,16.9833,52400.0
2014-10-02 10:30:00,18.58,18.59,18.48,18.48,166800.0,16.9559,16.965,16.8646,16.8646,166800.0
2014-10-02 10:35:00,18.48,18.52,18.44,18.5,130000.0,16.8646,16.9011,16.8281,16.8829,130000.0
2014-10-02 10:40:00,18.51,18.52,18.41,18.43,132800.0,16.892,16.9011,16.8008,16.819,132800.0
2014-10-02 10:45:00,18.44,18.46,18.42,18.46,150000.0,16.8281,16.8464,16.8099,16.8464,150000.0
2014-10-02 10:50:00,18.45,18.46,18.37,18.39,158000.0,16.8373,16.8464,16.7643,16.7825,158000.0
2014-10-02 10:55:00,18.4,18.4,18.35,18.35,96000.0,16.7916,16.7916,16.746,16.746,96000.0
2014-10-02 11:00:00,18.35,18.36,18.32,18.36,194400.0,16.746,16.7551,16.7186,16.7551,194400.0
2014-10-02 11:05:00,18.36,18.43,18.36,18.38,132000.0,16.7551,16.819,16.7551,16.7734,132000.0
2014-10-02 11:10:00,18.38,18.41,18.36,18.4,111600.0,16.7734,16.8008,16.7551,16.7916,111600.0
2014-10-02 11:15:00,18.42,18.43,18.37,18.38,54400.0,16.8099,16.819,16.7643,16.7734,54400.0
2014-10-02 11:20:00,18.38,18.38,18.31,18.32,204800.0,16.7734,16.7734,16.7095,16.7186,204800.0
2014-10-02 11:25:00,18.33,18.37,18.32,18.34,91600.0,16.7277,16.7643,16.7186,16.7369,91600.0
2014-10-02 11:30:00,18.34,18.35,18.25,18.27,145600.0,16.7369,16.746,16.6547,16.673,145600.0
2014-10-02 11:35:00,18.27,18.27,18.16,18.21,224000.0,16.673,16.673,16.5726,16.6182,224000.0
2014-10-02 11:40:00,18.21,18.21,18.06,18.09,239600.0,16.6182,16.6182,16.4814,16.5087,239600.0
2014-10-02 11:45:00,18.11,18.19,18.11,18.16,154000.0,16.527,16.6,16.527,16.5726,154000.0
2014-10-02 11:50:00,18.16,18.22,18.13,18.22,80800.0,16.5726,16.6274,16.5452,16.6274,80800.0
2014-10-02 11:55:00,18.23,18.25,18.19,18.23,147600.0,16.6365,16.6547,16.6,16.6365,147600.0
2014-10-02 12:00:00,18.23,18.25,18.21,18.24,122800.0,16.6365,16.6547,16.6182,16.6456,122800.0
2014-10-02 12:05:00,18.24,18.32,18.24,18.31,113600.0,16.6456,16.7186,16.6456,16.7095,113600.0
2014-10-02 12:10:00,18.31,18.33,18.28,18.31,62800.0,16.7095,16.7277,16.6821,16.7095,62800.0
2014-10-02 12:15:00,18.31,18.33,18.27,18.3,86400.0,16.7095,16.7277,16.673,16.7004,86400.0
2014-10-02 12:20:00,18.3,18.32,18.28,18.31,78800.0,16.7004,16.7186,16.6821,16.7095,78800.0
2014-10-02 12:25:00,18.31,18.31,18.28,18.3,40400.0,16.7095,16.7095,16.6821,16.7004,40400.0
2014-10-02 12:30:00,18.31,18.35,18.23,18.27,108000.0,16.7095,16.746,16.6365,16.673,108000.0
2014-10-02 12:35:00,18.26,18.26,18.24,18.25,11600.0,16.6639,16.6639,16.6456,16.6547,11600.0
2014-10-02 12:40:00,18.25,18.3,18.22,18.3,69600.0,16.6547,16.7004,16.6274,16.7004,69600.0
2014-10-02 12:45:00,18.28,18.31,18.27,18.28,45200.0,16.6821,16.7095,16.673,16.6821,45200.0
2014-10-02 12:50:00,18.29,18.4,18.29,18.4,66000.0,16.6912,16.7916,16.6912,16.7916,66000.0
2014-10-02 12:55:00,18.4,18.47,18.37,18.46,124800.0,16.7916,16.8555,16.7643,16.8464,124800.0
2014-10-02 13:00:00,18.46,18.49,18.42,18.49,54800.0,16.8464,16.8738,16.8099,16.8738,54800.0
2014-10-02 13:05:00,18.45,18.46,18.43,18.46,48800.0,16.8373,16.8464,16.819,16.8464,48800.0
2014-10-02 13:10:00,18.47,18.52,18.46,18.52,110800.0,16.8555,16.9011,16.8464,16.9011,110800.0
2014-10-02 13:15:00,18.51,18.6,18.51,18.6,109200.0,16.892,16.9741,16.892,16.9741,109200.0
2014-10-02 13:20:00,18.58,18.61,18.55,18.58,138000.0,16.9559,16.9833,16.9285,16.9559,138000.0
2014-10-02 13:25:00,18.59,18.63,18.59,18.63,78000.0,16.965,17.0015,16.965,17.0015,78000.0
2014-10-02 13:30:00,18.62,18.65,18.6,18.61,57200.0,16.9924,17.0198,16.9741,16.9833,57200.0
2014-10-02 13:35:00,18.6,18.6,18.56,18.56,172800.0,16.9741,16.9741,16.9376,16.9376,172800.0
2014-10-02 13:40:00,18.55,18.56,18.53,18.54,111600.0,16.9285,16.9376,16.9103,16.9194,111600.0
2014-10-02 13:45:00,18.56,18.58,18.53,18.53,38400.0,16.9376,16.9559,16.9103,16.9103,38400.0
2014-10-02 13:50:00,18.53,18.61,18.53,18.61,83600.0,16.9103,16.9833,16.9103,16.9833,83600.0
2014-10-02 13:55:00,18.61,18.61,18.56,18.56,46800.0,16.9833,16.9833,16.9376,16.9376,46800.0
2014-10-02 14:00:00,18.57,18.61,18.56,18.61,20400.0,16.9468,16.9833,16.9376,16.9833,20400.0
2014-10-02 14:05:00,18.61,18.72,18.6,18.7,157600.0,16.9833,17.0837,16.9741,17.0654,157600.0
2014-10-02 14:10:00,18.7,18.75,18.67,18.75,299600.0,17.0654,17.111,17.038,17.111,299600.0
2014-10-02 14:15:00,18.73,18.73,18.67,18.68,157200.0,17.0928,17.0928,17.038,17.0472,157200.0
2014-10-02 14:20:00,18.68,18.68,18.63,18.67,102400.0,17.0472,17.0472,17.0015,17.038,102400.0
2014-10-02 14:25:00,18.65,18.74,18.65,18.73,70400.0,17.0198,17.1019,17.0198,17.0928,70400.0
2014-10-02 14:30:00,18.73,18.73,18.65,18.66,119600.0,17.0928,17.0928,17.0198,17.0289,119600.0
2014-10-02 14:35:00,18.66,18.69,18.65,18.67,30400.0,17.0289,17.0563,17.0198,17.038,30400.0
2014-10-02 14:40:00,18.68,18.76,18.67,18.75,56000.0,17.0472,17.1202,17.038,17.111,56000.0
2014-10-02 14:45:00,18.75,18.8,18.74,18.77,159200.0,17.111,17.1567,17.1019,17.1293,159200.0
2014-10-02 14:50:00,18.77,18.84,18.75,18.82,129600.0,17.1293,17.1932,17.111,17.1749,129600.0
2014-10-02 14:55:00,18.81,18.81,18.77,18.77,64000.0,17.1658,17.1658,17.1293,17.1293,64000.0
2014-10-02 15:00:00,18.77,18.78,18.72,18.75,199200.0,17.1293,17.1384,17.0837,17.111,199200.0
2014-10-02 15:05:00,18.75,18.77,18.72,18.73,54800.0,17.111,17.1293,17.0837,17.0928,54800.0
2014-10-02 15:10:00,18.76,18.78,18.72,18.73,48800.0,17.1202,17.1384,17.0837,17.0928,48800.0
2014-10-02 15:15:00,18.73,18.73,18.64,18.65,125600.0,17.0928,17.0928,17.0107,17.0198,125600.0
2014-10-02 15:20:00,18.65,18.7,18.65,18.66,71600.0,17.0198,17.0654,17.0198,17.0289,71600.0
2014-10-02 15:25:00,18.67,18.69,18.67,18.68,39600.0,17.038,17.0563,17.038,17.0472,39600.0
2014-10-02 15:30:00,18.68,18.68,18.62,18.65,75600.0,17.0472,17.0472,16.9924,17.0198,75600.0
2014-10-02 15:35:00,18.65,18.69,18.64,18.68,36400.0,17.0198,17.0563,17.0107,17.0472,36400.0
2014-10-02 15:40:00,18.68,18.69,18.63,18.63,119600.0,17.0472,17.0563,17.0015,17.0015,119600.0
2014-10-02 15:45:00,18.63,18.69,18.6,18.68,123200.0,17.0015,17.0563,16.9741,17.0472,123200.0
2014-10-02 15:50:00,18.7,18.72,18.66,18.66,126400.0,17.0654,17.0837,17.0289,17.0289,126400.0
2014-10-02 15:55:00,18.66,18.72,18.64,18.64,325200.0,17.0289,17.0837,17.0107,17.0107,325200.0
2014-10-03 09:30:00,19.02,19.02,18.95,18.99,443200.0,17.3574,17.3574,17.2936,17.3301,443200.0
2014-10-03 09:35:00,18.98,18.98,18.85,18.85,282400.0,17.3209,17.3209,17.2023,17.2023,282400.0
2014-10-03 09:40:00,18.85,19.08,18.85,19.07,543200.0,17.2023,17.4122,17.2023,17.4031,543200.0
2014-10-03 09:45:00,19.05,19.17,19.03,19.13,394000.0,17.3848,17.4943,17.3666,17.4578,394000.0
2014-10-03 09:50:00,19.13,19.13,19.08,19.1,184400.0,17.4578,17.4578,17.4122,17.4304,184400.0
2014-10-03 09:55:00,19.1,19.14,19.09,19.11,303200.0,17.4304,17.4669,17.4213,17.4396,303200.0
2014-10-03 10:00:00,19.12,19.25,19.11,19.24,414400.0,17.4487,17.5673,17.4396,17.5582,414400.0
2014-10-03 10:05:00,19.25,19.25,19.21,19.23,256400.0,17.5673,17.5673,17.5308,17.5491,256400.0
2014-10-03 10:10:00,19.22,19.22,19.17,19.19,184800.0,17.54,17.54,17.4943,17.5126,184800.0
2014-10-03 10:15:00,19.18,19.19,19.16,19.17,109200.0,17.5034,17.5126,17.4852,17.4943,109200.0
2014-10-03 10:20:00,19.17,19.19,19.12,19.14,172400.0,17.4943,17.5126,17.4487,17.4669,172400.0
2014-10-03 10:25:00,19.14,19.14,19.11,19.13,107600.0,17.4669,17.4669,17.4396,17.4578,107600.0
2014-10-03 10:30:00,19.13,19.13,19.08,19.09,90400.0,17.4578,17.4578,17.4122,17.4213,90400.0
2014-10-03 10:35:00,19.09,19.11,19.06,19.1,131600.0,17.4213,17.4396,17.3939,17.4304,131600.0
2014-10-03 10:40:00,19.1,19.1,19.03,19.05,118800.0,17.4304,17.4304,17.3666,17.3848,118800.0
2014-10-03 10:45:00,19.05,19.1,19.04,19.1,114800.0,17.3848,17.4304,17.3757,17.4304,114800.0
2014-10-03 10:50:00,19.1,19.13,19.07,19.12,102400.0,17.4304,17.4578,17.4031,17.4487,102400.0
2014-10-03 10:55:00,19.11,19.13,19.1,19.12,66400.0,17.4396,17.4578,17.4304,17.4487,66400.0
2014-10-03 11:00:00,19.11,19.16,19.1,19.15,86000.0,17.4396,17.4852,17.4304,17.4761,86000.0
2014-10-03 11:05:00,19.15,19.18,19.15,19.18,46800.0,17.4761,17.5034,17.4761,17.5034,46800.0
2014-10-03 11:10:00,19.17,19.18,19.13,19.15,74800.0,17.4943,17.5034,17.4578,17.4761,74800.0
2014-10-03 11:15:00,19.16,19.16,19.11,19.11,55600.0,17.4852,17.4852,17.4396,17.4396,55600.0
2014-10-03 11:20:00,19.11,19.11,19.08,19.09,58000.0,17.4396,17.4396,17.4122,17.4213,58000.0
2014-10-03 11:25:00,19.09,19.16,19.09,19.15,66000.0,17.4213,17.4852,17.4213,17.4761,66000.0
2014-10-03 11:30:00,19.16,19.17,19.14,19.16,42400.0,17.4852,17.4943,17.4669,17.4852,42400.0
2014-10-03 11:35:00,19.16,19.19,19.16,19.18,32000.0,17.4852,17.5126,17.4852,17.5034,32000.0
2014-10-03 11:40:00,19.17,19.17,19.13,19.13,29200.0,17.4943,17.4943,17.4578,17.4578,29200.0
2014-10-03 11:45:00,19.14,19.14,19.1,19.12,74000.0,17.4669,17.4669,17.4304,17.4487,74000.0
2014-10-03 11:50:00,19.11,19.14,19.11,19.11,23600.0,17.4396,17.4669,17.4396,17.4396,23600.0
2014-10-03 11:55:00,19.13,19.16,19.13,19.16,28800.0,17.4578,17.4852,17.4578,17.4852,28800.0
2014-10-03 12:00:00,19.15,19.19,19.12,19.18,46000.0,17.4761,17.5126,17.4487,17.5034,46000.0
2014-10-03 12:05:00,19.18,19.18,19.16,19.16,43200.0,17.5034,17.5034,17.4852,17.4852,43200.0
2014-10-03 12:10:00,19.15,19.21,19.15,19.18,77200.0,17.4761,17.5308,17.4761,17.5034,77200.0
2014-10-03 12:15:00,19.19,19.2,19.18,19.2,63600.0,17.5126,17.5217,17.5034,17.5217,63600.0
2014-10-03 12:20:00,19.2,19.22,19.2,19.22,77600.0,17.5217,17.54,17.5217,17.54,77600.0
2014-10-03 12:25:00,19.23,19.25,19.22,19.25,89600.0,17.5491,17.5673,17.54,17.5673,89600.0
2014-10-03 12:30:00,19.26,19.29,19.26,19.28,120000.0,17.5765,17.6038,17.5765,17.5947,120000.0
2014-10-03 12:35:00,19.28,19.28,19.25,19.27,38400.0,17.5947,17.5947,17.5673,17.5856,38400.0
2014-10-03 12:40:00,19.27,19.33,19.27,19.33,57600.0,17.5856,17.6403,17.5856,17.6403,57600.0
2014-10-03 12:45:00,19.33,19.33,19.29,19.31,84800.0,17.6403,17.6403,17.6038,17.6221,84800.0
2014-10-03 12:50:00,19.3,19.31,19.3,19.31,22000.0,17.613,17.6221,17.613,17.6221,22000.0
2014-10-03 12:55:00,19.32,19.33,19.29,19.3,42000.0,17.6312,17.6403,17.6038,17.613,42000.0
2014-10-03 13:00:00,19.3,19.31,19.28,19.28,345600.0,17.613,17.6221,17.5947,17.5947,345600.0
2014-10-03 13:05:00,19.29,19.29,19.27,19.28,68800.0,17.6038,17.6038,17.5856,17.5947,68800.0
2014-10-03 13:10:00,19.28,19.3,19.28,19.29,32800.0,17.5947,17.613,17.5947,17.6038,32800.0
2014-10-03 13:15:00,19.27,19.27,19.24,19.25,78000.0,17.5856,17.5856,17.5582,17.5673,78000.0
2014-10-03 13:20:00,19.26,19.27,19.25,19.26,48000.0,17.5765,17.5856,17.5673,17.5765,48000.0
2014-10-03 13:25:00,19.26,19.27,19.25,19.27,30000.0,17.5765,17.5856,17.5673,17.5856,30000.0
2014-10-03 13:30:00,19.27,19.27,19.21,19.21,68000.0,17.5856,17.5856,17.5308,17.5308,68000.0
2014-10-03 13:35:00,19.21,19.23,19.21,19.23,88400.0,17.5308,17.5491,17.5308,17.5491,88400.0
2014-10-03 13:40:00,19.23,19.23,19.21,19.23,18000.0,17.5491,17.5491,17.5308,17.5491,18000.0
2014-10-03 13:45:00,19.23,19.23,19.2,19.22,36400.0,17.5491,17.5491,17.5217,17.54,36400.0
2014-10-03 13:50:00,19.21,19.25,19.21,19.25,11600.0,17.5308,17.5673,17.5308,17.5673,11600.0
2014-10-03 13:55:00,19.25,19.25,19.24,19.25,28800.0,17.5673,17.5673,17.5582,17.5673,28800.0
2014-10-03 14:00:00,19.25,19.31,19.25,19.31,130400.0,17.5673,17.6221,17.5673,17.6221,130400.0
2014-10-03 14:05:00,19.32,19.33,19.3,19.31,85200.0,17.6312,17.6403,17.613,17.6221,85200.0
2014-10-03 14:10:00,19.31,19.34,19.31,19.32,64400.0,17.6221,17.6495,17.6221,17.6312,64400.0
2014-10-03 14:15:00,19.31,19.31,19.29,19.3,22400.0,17.6221,17.6221,17.6038,17.613,22400.0
2014-10-03 14:20:00,19.3,19.34,19.29,19.34,88400.0,17.613,17.6495,17.6038,17.6495,88400.0
2014-10-03 14:25:00,19.34,19.35,19.32,19.32,85600.0,17.6495,17.6586,17.6312,17.6312,85600.0
2014-10-03 14:30:00,19.32,19.34,19.31,19.33,47600.0,17.6312,17.6495,17.6221,17.6403,47600.0
2014-10-03 14:35:00,19.33,19.34,19.32,19.33,15200.0,17.6403,17.6495,17.6312,17.6403,15200.0
2014-10-03 14:40:00,19.34,19.36,19.33,19.33,36400.0,17.6495,17.6677,17.6403,17.6403,36400.0
2014-10-03 14:45:00,19.33,19.35,19.33,19.35,31600.0,17.6403,17.6586,17.6403,17.6586,31600.0
2014-10-03 14:50:00,19.34,19.34,19.33,19.33,21600.0,17.6495,17.6495,17.6403,17.6403,21600.0
2014-10-03 14:55:00,19.32,19.33,19.32,19.33,52000.0,17.6312,17.6403,17.6312,17.6403,52000.0
2014-10-03 15:00:00,19.32,19.37,19.3,19.37,87200.0,17.6312,17.6768,17.613,17.6768,87200.0
2014-10-03 15:05:00,19.37,19.37,19.3,19.3,216800.0,17.6768,17.6768,17.613,17.613,216800.0
2014-10-03 15:10:00,19.3,19.33,19.28,19.29,60000.0,17.613,17.6403,17.5947,17.6038,60000.0
2014-10-03 15:15:00,19.29,19.31,19.29,19.31,16400.0,17.6038,17.6221,17.6038,17.6221,16400.0
2014-10-03 15:20:00,19.3,19.31,19.29,19.3,37200.0,17.613,17.6221,17.6038,17.613,37200.0
2014-10-03 15:25:00,19.3,19.33,19.28,19.31,48400.0,17.613,17.6403,17.5947,17.6221,48400.0
2014-10-03 15:30:00,19.3,19.31,19.27,19.28,22800.0,17.613,17.6221,17.5856,17.5947,22800.0
2014-10-03 15:35:00,19.27,19.29,19.25,19.28,47200.0,17.5856,17.6038,17.5673,17.5947,47200.0
2014-10-03 15:40:00,19.28,19.29,19.25,19.27,86400.0,17.5947,17.6038,17.5673,17.5856,86400.0
2014-10-03 15:45:00,19.28,19.34,19.28,19.34,130000.0,17.5947,17.6495,17.5947,17.6495,130000.0
2014-10-03 15:50:00,19.35,19.35,19.31,19.32,65200.0,17.6586,17.6586,17.6221,17.6312,65200.0
2014-10-03 15:55:00,19.32,19.33,19.25,19.25,319600.0,17.6312,17.6403,17.5673,17.5673,319600.0
2014-10-06 09:30:00,19.5,19.54,19.47,19.53,560400.0,17.7955,17.832,17.7681,17.8229,560400.0
2014-10-06 09:35:00,19.53,19.57,19.47,19.52,412000.0,17.8229,17.8594,17.7681,17.8137,412000.0
2014-10-06 09:40:00,19.53,19.56,19.5,19.55,168800.0,17.8229,17.8502,17.7955,17.8411,168800.0
2014-10-06 09:45:00,19.56,19.57,19.52,19.53,297200.0,17.8502,17.8594,17.8137,17.8229,297200.0
2014-10-06 09:50:00,19.54,19.54,19.49,19.5,146000.0,17.832,17.832,17.7864,17.7955,146000.0
2014-10-06 09:55:00,19.5,19.52,19.49,19.49,53600.0,17.7955,17.8137,17.7864,17.7864,53600.0
2014-10-06 10:00:00,19.49,19.53,19.44,19.46,81200.0,17.7864,17.8229,17.7407,17.759,81200.0
2014-10-06 10:05:00,19.45,19.52,19.45,19.49,69200.0,17.7498,17.8137,17.7498,17.7864,69200.0
2014-10-06 10:10:00,19.47,19.49,19.4,19.43,180000.0,17.7681,17.7864,17.7042,17.7316,180000.0
2014-10-06 10:15:00,19.41,19.45,19.4,19.42,92400.0,17.7133,17.7498,17.7042,17.7225,92400.0
2014-10-06 10:20:00,19.41,19.42,19.36,19.38,160400.0,17.7133,17.7225,17.6677,17.686,160400.0
2014-10-06 10:25:00,19.38,19.38,19.35,19.37,106800.0,17.686,17.686,17.6586,17.6768,106800.0
2014-10-06 10:30:00,19.37,19.42,19.34,19.42,209600.0,17.6768,17.7225,17.6495,17.7225,209600.0
2014-10-06 10:35:00,19.42,19.45,19.39,19.41,93200.0,17.7225,17.7498,17.6951,17.7133,93200.0
2014-10-06 10:40:00,19.42,19.46,19.41,19.41,81200.0,17.7225,17.759,17.7133,17.7133,81200.0
2014-10-06 10:45:00,19.4,19.4,19.33,19.33,178400.0,17.7042,17.7042,17.6403,17.6403,178400.0
2014-10-06 10:50:00,19.33,19.33,19.26,19.26,100000.0,17.6403,17.6403,17.5765,17.5765,100000.0
2014-10-06 10:55:00,19.25,19.29,19.24,19.28,117200.0,17.5673,17.6038,17.5582,17.5947,117200.0
2014-10-06 11:00:00,19.26,19.32,19.25,19.32,126800.0,17.5765,17.6312,17.5673,17.6312,126800.0
2014-10-06 11:05:00,19.31,19.33,19.29,19.33,62000.0,17.6221,17.6403,17.6038,17.6403,62000.0
2014-10-06 11:10:00,19.33,19.35,19.32,19.35,54000.0,17.6403,17.6586,17.6312,17.6586,54000.0
2014-10-06 11:15:00,19.34,19.35,19.29,19.32,104800.0,17.6495,17.6586,17.6038,17.6312,104800.0
2014-10-06 11:20:00,19.31,19.31,19.24,19.25,53200.0,17.6221,17.6221,17.5582,17.5673,53200.0
2014-10-06 11:25:00,19.27,19.3,19.23,19.25,78000.0,17.5856,17.613,17.5491,17.5673,78000.0
2014-10-06 11:30:00,19.27,19.33,19.27,19.3,28000.0,17.5856,17.6403,17.5856,17.613,28000.0
2014-10-06 11:35:00,19.31,19.31,19.24,19.24,108000.0,17.6221,17.6221,17.5582,17.5582,108000.0
2014-10-06 11:40:00,19.25,19.26,19.13,19.14,274800.0,17.5673,17.5765,17.4578,17.4669,274800.0
2014-10-06 11:45:00,19.13,19.13,19.04,19.08,249200.0,17.4578,17.4578,17.3757,17.4122,249200.0
2014-10-06 11:50:00,19.08,19.1,19.07,19.08,192000.0,17.4122,17.4304,17.4031,17.4122,192000.0
2014-10-06 11:55:00,19.08,19.1,19.03,19.1,108400.0,17.4122,17.4304,17.3666,17.4304,108400.0
2014-10-06 12:00:00,19.1,19.15,19.1,19.14,125200.0,17.4304,17.4761,17.4304,17.4669,125200.0
2014-10-06 12:05:00,19.14,19.2,19.13,19.17,190800.0,17.4669,17.5217,17.4578,17.4943,190800.0
2014-10-06 12:10:00,19.16,19.16,19.13,19.14,60800.0,17.4852,17.4852,17.4578,17.4669,60800.0
2014-10-06 12:15:00,19.14,19.18,19.13,19.18,47600.0,17.4669,17.5034,17.4578,17.5034,47600.0
2014-10-06 12:20:00,19.18,19.18,19.11,19.12,58800.0,17.5034,17.5034,17.4396,17.4487,58800.0
2014-10-06 12:25:00,19.13,19.16,19.11,19.13,61600.0,17.4578,17.4852,17.4396,17.4578,61600.0
2014-10-06 12:30:00,19.13,19.14,19.07,19.13,84000.0,17.4578,17.4669,17.4031,17.4578,84000.0
2014-10-06 12:35:00,19.11,19.11,19.08,19.08,23600.0,17.4396,17.4396,17.4122,17.4122,23600.0
2014-10-06 12:40:00,19.08,19.11,19.0,19.02,140400.0,17.4122,17.4396,17.3392,17.3574,140400.0
2014-10-06 12:45:00,19.02,19.04,18.98,19.03,84400.0,17.3574,17.3757,17.3209,17.3666,84400.0
2014-10-06 12:50:00,19.02,19.06,19.0,19.01,42000.0,17.3574,17.3939,17.3392,17.3483,42000.0
2014-10-06 12:55:00,19.01,19.05,18.99,19.04,46400.0,17.3483,17.3848,17.3301,17.3757,46400.0
2014-10-06 13:00:00,19.02,19.13,18.98,19.11,91200.0,17.3574,17.4578,17.3209,17.4396,91200.0
2014-10-06 13:05:00,19.11,19.13,19.09,19.1,9200.0,17.4396,17.4578,17.4213,17.4304,9200.0
2014-10-06 13:10:00,19.1,19.11,19.07,19.11,26800.0,17.4304,17.4396,17.4031,17.4396,26800.0
2014-10-06 13:15:00,19.11,19.19,19.1,19.16,88000.0,17.4396,17.5126,17.4304,17.4852,88000.0
2014-10-06 13:20:00,19.16,19.21,19.16,19.21,70400.0,17.4852,17.5308,17.4852,17.5308,70400.0
2014-10-06 13:25:00,19.21,19.24,19.2,19.21,109600.0,17.5308,17.5582,17.5217,17.5308,109600.0
2014-10-06 13:30:00,19.23,19.24,19.18,19.2,39200.0,17.5491,17.5582,17.5034,17.5217,39200.0
2014-10-06 13:35:00,19.22,19.22,19.18,19.21,36800.0,17.54,17.54,17.5034,17.5308,36800.0
2014-10-06 13:40:00,19.21,19.22,19.19,19.21,12000.0,17.5308,17.54,17.5126,17.5308,12000.0
2014-10-06 13:45:00,19.23,19.23,19.18,19.18,19600.0,17.5491,17.5491,17.5034,17.5034,19600.0
2014-10-06 13:50:00,19.17,19.2,19.15,19.2,33600.0,17.4943,17.5217,17.4761,17.5217,33600.0
2014-10-06 13:55:00,19.21,19.22,19.18,19.2,50800.0,17.5308,17.54,17.5034,17.5217,50800.0
2014-10-06 14:00:00,19.21,19.21,19.17,19.18,26400.0,17.5308,17.5308,17.4943,17.5034,26400.0
2014-10-06 14:05:00,19.18,19.19,19.12,19.14,64400.0,17.5034,17.5126,17.4487,17.4669,64400.0
2014-10-06 14:10:00,19.14,19.18,19.14,19.18,89600.0,17.4669,17.5034,17.4669,17.5034,89600.0
2014-10-06 14:15:00,19.18,19.24,19.17,19.23,58800.0,17.5034,17.5582,17.4943,17.5491,58800.0
2014-10-06 14:20:00,19.24,19.31,19.24,19.31,71200.0,17.5582,17.6221,17.5582,17.6221,71200.0
2014-10-06 14:25:00,19.31,19.31,19.26,19.28,50800.0,17.6221,17.6221,17.5765,17.5947,50800.0
2014-10-06 14:30:00,19.28,19.3,19.26,19.27,59600.0,17.5947,17.613,17.5765,17.5856,59600.0
2014-10-06 14:35:00,19.29,19.3,19.27,19.28,38400.0,17.6038,17.613,17.5856,17.5947,38400.0
2014-10-06 14:40:00,19.28,19.28,19.23,19.27,37200.0,17.5947,17.5947,17.5491,17.5856,37200.0
2014-10-06 14:45:00,19.26,19.28,19.24,19.24,32000.0,17.5765,17.5947,17.5582,17.5582,32000.0
2014-10-06 14:50:00,19.25,19.26,19.24,19.25,25200.0,17.5673,17.5765,17.5582,17.5673,25200.0
2014-10-06 14:55:00,19.25,19.26,19.24,19.24,21200.0,17.5673,17.5765,17.5582,17.5582,21200.0
2014-10-06 15:00:00,19.23,19.24,19.18,19.19,72000.0,17.5491,17.5582,17.5034,17.5126,72000.0
2014-10-06 15:05:00,19.19,19.21,19.15,19.16,50000.0,17.5126,17.5308,17.4761,17.4852,50000.0
2014-10-06 15:10:00,19.16,19.18,19.14,19.17,26000.0,17.4852,17.5034,17.4669,17.4943,26000.0
2014-10-06 15:15:00,19.14,19.2,19.14,19.2,24800.0,17.4669,17.5217,17.4669,17.5217,24800.0
2014-10-06 15:20:00,19.19,19.28,19.17,19.28,121600.0,17.5126,17.5947,17.4943,17.5947,121600.0
2014-10-06 15:25:00,19.27,19.28,19.24,19.26,44400.0,17.5856,17.5947,17.5582,17.5765,44400.0
2014-10-06 15:30:00,19.25,19.25,19.2,19.23,76800.0,17.5673,17.5673,17.5217,17.5491,76800.0
2014-10-06 15:35:00,19.23,19.27,19.22,19.27,54400.0,17.5491,17.5856,17.54,17.5856,54400.0
2014-10-06 15:40:00,19.25,19.25,19.2,19.22,54800.0,17.5673,17.5673,17.5217,17.54,54800.0
2014-10-06 15:45:00,19.21,19.21,19.2,19.21,40800.0,17.5308,17.5308,17.5217,17.5308,40800.0
2014-10-06 15:50:00,19.2,19.22,19.17,19.21,175200.0,17.5217,17.54,17.4943,17.5308,175200.0
2014-10-06 15:55:00,19.22,19.23,19.17,19.19,308000.0,17.54,17.5491,17.4943,17.5126,308000.0
2014-10-07 09:30:00,18.88,18.92,18.73,18.77,342400.0,17.2297,17.2662,17.0928,17.1293,342400.0
2014-10-07 09:35:00,18.78,18.8,18.71,18.79,139600.0,17.1384,17.1567,17.0745,17.1475,139600.0
2014-10-07 09:40:00,18.8,18.83,18.73,18.75,104400.0,17.1567,17.184,17.0928,17.111,104400.0
2014-10-07 09:45:00,18.74,18.76,18.67,18.75,130400.0,17.1019,17.1202,17.038,17.111,130400.0
2014-10-07 09:50:00,18.75,18.79,18.73,18.75,110400.0,17.111,17.1475,17.0928,17.111,110400.0
2014-10-07 09:55:00,18.75,18.81,18.73,18.81,78800.0,17.111,17.1658,17.0928,17.1658,78800.0
2014-10-07 10:00:00,18.82,18.88,18.8,18.84,174800.0,17.1749,17.2297,17.1567,17.1932,174800.0
2014-10-07 10:05:00,18.83,18.9,18.82,18.89,53200.0,17.184,17.2479,17.1749,17.2388,53200.0
2014-10-07 10:10:00,18.89,18.92,18.84,18.84,34000.0,17.2388,17.2662,17.1932,17.1932,34000.0
2014-10-07 10:15:00,18.84,18.87,18.8,18.86,40800.0,17.1932,17.2205,17.1567,17.2114,40800.0
2014-10-07 10:20:00,18.88,18.88,18.82,18.84,36800.0,17.2297,17.2297,17.1749,17.1932,36800.0
2014-10-07 10:25:00,18.85,18.88,18.83,18.88,43600.0,17.2023,17.2297,17.184,17.2297,43600.0
2014-10-07 10:30:00,18.91,18.99,18.91,18.95,118400.0,17.2571,17.3301,17.2571,17.2936,118400.0
2014-10-07 10:35:00,18.93,18.96,18.92,18.93,32800.0,17.2753,17.3027,17.2662,17.2753,32800.0
2014-10-07 10:40:00,18.91,18.96,18.9,18.96,40000.0,17.2571,17.3027,17.2479,17.3027,40000.0
2014-10-07 10:45:00,18.97,19.01,18.93,18.94,71200.0,17.3118,17.3483,17.2753,17.2844,71200.0
2014-10-07 10:50:00,18.94,18.99,18.94,18.95,34800.0,17.2844,17.3301,17.2844,17.2936,34800.0
2014-10-07 10:55:00,18.95,18.96,18.84,18.84,110000.0,17.2936,17.3027,17.1932,17.1932,110000.0
2014-10-07 11:00:00,18.83,18.85,18.76,18.78,114800.0,17.184,17.2023,17.1202,17.1384,114800.0
2014-10-07 11:05:00,18.8,18.83,18.75,18.81,55200.0,17.1567,17.184,17.111,17.1658,55200.0
2014-10-07 11:10:00,18.81,18.82,18.77,18.77,14400.0,17.1658,17.1749,17.1293,17.1293,14400.0
2014-10-07 11:15:00,18.76,18.76,18.7,18.74,76000.0,17.1202,17.1202,17.0654,17.1019,76000.0
2014-10-07 11:20:00,18.75,18.79,18.73,18.74,103200.0,17.111,17.1475,17.0928,17.1019,103200.0
2014-10-07 11:25:00,18.73,18.75,18.7,18.7,120400.0,17.0928,17.111,17.0654,17.0654,120400.0
2014-10-07 11:30:00,18.71,18.75,18.68,18.74,160800.0,17.0745,17.111,17.0472,17.1019,160800.0
2014-10-07 11:35:00,18.73,18.75,18.68,18.73,60800.0,17.0928,17.111,17.0472,17.0928,60800.0
2014-10-07 11:40:00,18.73,18.81,18.72,18.81,109600.0,17.0928,17.1658,17.0837,17.1658,109600.0
2014-10-07 11:45:00,18.81,18.82,18.79,18.81,37600.0,17.1658,17.1749,17.1475,17.1658,37600.0
2014-10-07 11:50:00,18.82,18.86,18.78,18.85,84000.0,17.1749,17.2114,17.1384,17.2023,84000.0
2014-10-07 11:55:00,18.85,18.85,18.83,18.85,78800.0,17.2023,17.2023,17.184,17.2023,78800.0
2014-10-07 12:00:00,18.83,18.85,18.81,18.83,16800.0,17.184,17.2023,17.1658,17.184,16800.0
2014-10-07 12:05:00,18.82,18.89,18.82,18.87,39600.0,17.1749,17.2388,17.1749,17.2205,39600.0
2014-10-07 12:10:00,18.87,18.93,18.87,18.91,33200.0,17.2205,17.2753,17.2205,17.2571,33200.0
2014-10-07 12:15:00,18.9,18.93,18.9,18.93,29200.0,17.2479,17.2753,17.2479,17.2753,29200.0
2014-10-07 12:20:00,18.93,18.95,18.88,18.89,92400.0,17.2753,17.2936,17.2297,17.2388,92400.0
2014-10-07 12:25:00,18.91,18.91,18.89,18.9,8800.0,17.2571,17.2571,17.2388,17.2479,8800.0
2014-10-07 12:30:00,18.91,18.91,18.86,18.86,80000.0,17.2571,17.2571,17.2114,17.2114,80000.0
2014-10-07 12:35:00,18.85,18.88,18.84,18.86,11200.0,17.2023,17.2297,17.1932,17.2114,11200.0
2014-10-07 12:40:00,18.86,18.87,18.84,18.85,9600.0,17.2114,17.2205,17.1932,17.2023,9600.0
2014-10-07 12:45:00,18.87,18.88,18.77,18.77,67600.0,17.2205,17.2297,17.1293,17.1293,67600.0
2014-10-07 12:50:00,18.77,18.8,18.77,18.79,31600.0,17.1293,17.1567,17.1293,17.1475,31600.0
2014-10-07 12:55:00,18.81,18.81,18.8,18.8,34800.0,17.1658,17.1658,17.1567,17.1567,34800.0
2014-10-07 13:00:00,18.79,18.8,18.75,18.8,43200.0,17.1475,17.1567,17.111,17.1567,43200.0
2014-10-07 13:05:00,18.79,18.79,18.73,18.75,39200.0,17.1475,17.1475,17.0928,17.111,39200.0
2014-10-07 13:10:00,18.76,18.83,18.76,18.83,30800.0,17.1202,17.184,17.1202,17.184,30800.0
2014-10-07 13:15:00,18.83,18.85,18.83,18.84,34800.0,17.184,17.2023,17.184,17.1932,34800.0
2014-10-07 13:20:00,18.84,18.86,18.84,18.84,28400.0,17.1932,17.2114,17.1932,17.1932,28400.0
2014-10-07 13:25:00,18.84,18.9,18.84,18.89,58400.0,17.1932,17.2479,17.1932,17.2388,58400.0
2014-10-07 13:30:00,18.88,18.88,18.85,18.85,9200.0,17.2297,17.2297,17.2023,17.2023,9200.0
2014-10-07 13:35:00,18.84,18.86,18.79,18.79,78800.0,17.1932,17.2114,17.1475,17.1475,78800.0
2014-10-07 13:40:00,18.8,18.82,18.79,18.8,20800.0,17.1567,17.1749,17.1475,17.1567,20800.0
2014-10-07 13:45:00,18.79,18.81,18.77,18.79,47200.0,17.1475,17.1658,17.1293,17.1475,47200.0
2014-10-07 13:50:00,18.81,18.85,18.79,18.84,22000.0,17.1658,17.2023,17.1475,17.1932,22000.0
2014-10-07 13:55:00,18.83,18.85,18.81,18.82,35200.0,17.184,17.2023,17.1658,17.1749,35200.0
2014-10-07 14:00:00,18.81,18.81,18.75,18.78,196400.0,17.1658,17.1658,17.111,17.1384,196400.0
2014-10-07 14:05:00,18.77,18.8,18.77,18.79,20400.0,17.1293,17.1567,17.1293,17.1475,20400.0
2014-10-07 14:10:00,18.78,18.84,18.77,18.82,37600.0,17.1384,17.1932,17.1293,17.1749,37600.0
2014-10-07 14:15:00,18.83,18.83,18.77,18.79,24800.0,17.184,17.184,17.1293,17.1475,24800.0
2014-10-07 14:20:00,18.79,18.8,18.71,18.72,94800.0,17.1475,17.1567,17.0745,17.0837,94800.0
2014-10-07 14:25:00,18.71,18.73,18.64,18.66,208000.0,17.0745,17.0928,17.0107,17.0289,208000.0
2014-10-07 14:30:00,18.66,18.66,18.59,18.63,314400.0,17.0289,17.0289,16.965,17.0015,314400.0
2014-10-07 14:35:00,18.63,18.65,18.61,18.62,83200.0,17.0015,17.0198,16.9833,16.9924,83200.0
2014-10-07 14:40:00,18.61,18.65,18.59,18.63,56000.0,16.9833,17.0198,16.965,17.0015,56000.0
2014-10-07 14:45:00,18.64,18.64,18.61,18.62,66000.0,17.0107,17.0107,16.9833,16.9924,66000.0
2014-10-07 14:50:00,18.61,18.65,18.6,18.61,45200.0,16.9833,17.0198,16.9741,16.9833,45200.0
2014-10-07 14:55:00,18.61,18.64,18.6,18.62,109200.0,16.9833,17.0107,16.9741,16.9924,109200.0
2014-10-07 15:00:00,18.6,18.65,18.57,18.62,67600.0,16.9741,17.0198,16.9468,16.9924,67600.0
2014-10-07 15:05:00,18.63,18.64,18.56,18.56,95600.0,17.0015,17.0107,16.9376,16.9376,95600.0
2014-10-07 15:10:00,18.57,18.57,18.51,18.56,186400.0,16.9468,16.9468,16.892,16.9376,186400.0
2014-10-07 15:15:00,18.54,18.54,18.45,18.46,338800.0,16.9194,16.9194,16.8373,16.8464,338800.0
2014-10-07 15:20:00,18.46,18.48,18.4,18.44,141200.0,16.8464,16.8646,16.7916,16.8281,141200.0
2014-10-07 15:25:00,18.46,18.48,18.44,18.48,105600.0,16.8464,16.8646,16.8281,16.8646,105600.0
2014-10-07 15:30:00,18.49,18.55,18.49,18.53,148000.0,16.8738,16.9285,16.8738,16.9103,148000.0
2014-10-07 15:35:00,18.52,18.52,18.43,18.43,115600.0,16.9011,16.9011,16.819,16.819,115600.0
2014-10-07 15:40:00,18.43,18.47,18.41,18.42,129200.0,16.819,16.8555,16.8008,16.8099,129200.0
2014-10-07 15:45:00,18.41,18.49,18.41,18.44,127600.0,16.8008,16.8738,16.8008,16.8281,127600.0
2014-10-07 15:50:00,18.43,18.43,18.37,18.39,327200.0,16.819,16.819,16.7643,16.7825,327200.0
2014-10-07 15:55:00,18.39,18.39,18.3,18.3,521600.0,16.7825,16.7825,16.7004,16.7004,521600.0
2014-10-08 09:30:00,18.32,18.37,18.28,18.3,252000.0,16.7186,16.7643,16.6821,16.7004,252000.0
2014-10-08 09:35:00,18.33,18.45,18.32,18.41,131200.0,16.7277,16.8373,16.7186,16.8008,131200.0
2014-10-08 09:40:00,18.41,18.48,18.39,18.46,134000.0,16.8008,16.8646,16.7825,16.8464,134000.0
2014-10-08 09:45:00,18.44,18.45,18.4,18.44,108400.0,16.8281,16.8373,16.7916,16.8281,108400.0
2014-10-08 09:50:00,18.44,18.45,18.34,18.35,126400.0,16.8281,16.8373,16.7369,16.746,126400.0
2014-10-08 09:55:00,18.33,18.33,18.26,18.27,166000.0,16.7277,16.7277,16.6639,16.673,166000.0
2014-10-08 10:00:00,18.3,18.34,18.22,18.24,214400.0,16.7004,16.7369,16.6274,16.6456,214400.0
2014-10-08 10:05:00,18.24,18.3,18.21,18.27,176400.0,16.6456,16.7004,16.6182,16.673,176400.0
2014-10-08 10:10:00,18.28,18.43,18.28,18.39,173600.0,16.6821,16.819,16.6821,16.7825,173600.0
2014-10-08 10:15:00,18.4,18.4,18.31,18.33,130800.0,16.7916,16.7916,16.7095,16.7277,130800.0
2014-10-08 10:20:00,18.3,18.31,18.24,18.25,140800.0,16.7004,16.7095,16.6456,16.6547,140800.0
2014-10-08 10:25:00,18.25,18.35,18.22,18.32,85600.0,16.6547,16.746,16.6274,16.7186,85600.0
2014-10-08 10:30:00,18.34,18.37,18.28,18.31,114000.0,16.7369,16.7643,16.6821,16.7095,114000.0
2014-10-08 10:35:00,18.32,18.34,18.23,18.26,60800.0,16.7186,16.7369,16.6365,16.6639,60800.0
2014-10-08 10:40:00,18.28,18.28,18.14,18.18,161600.0,16.6821,16.6821,16.5544,16.5909,161600.0
2014-10-08 10:45:00,18.16,18.17,18.11,18.16,120400.0,16.5726,16.5817,16.527,16.5726,120400.0
2014-10-08 10:50:00,18.15,18.18,18.11,18.11,152000.0,16.5635,16.5909,16.527,16.527,152000.0
2014-10-08 10:55:00,18.12,18.14,18.09,18.12,185200.0,16.5361,16.5544,16.5087,16.5361,185200.0
2014-10-08 11:00:00,18.1,18.13,18.04,18.05,158800.0,16.5179,16.5452,16.4631,16.4722,158800.0
2014-10-08 11:05:00,18.05,18.17,18.05,18.17,164400.0,16.4722,16.5817,16.4722,16.5817,164400.0
2014-10-08 11:10:00,18.16,18.21,18.16,18.16,78800.0,16.5726,16.6182,16.5726,16.5726,78800.0
2014-10-08 11:15:00,18.16,18.16,18.1,18.11,90800.0,16.5726,16.5726,16.5179,16.527,90800.0
2014-10-08 11:20:00,18.13,18.25,18.13,18.23,108800.0,16.5452,16.6547,16.5452,16.6365,108800.0
2014-10-08 11:25:00,18.24,18.35,18.2,18.33,97200.0,16.6456,16.746,16.6091,16.7277,97200.0
2014-10-08 11:30:00,18.33,18.38,18.31,18.33,172000.0,16.7277,16.7734,16.7095,16.7277,172000.0
2014-10-08 11:35:00,18.33,18.34,18.27,18.27,452400.0,16.7277,16.7369,16.673,16.673,452400.0
2014-10-08 11:40:00,18.26,18.3,18.26,18.29,27200.0,16.6639,16.7004,16.6639,16.6912,27200.0
2014-10-08 11:45:00,18.3,18.3,18.24,18.25,96400.0,16.7004,16.7004,16.6456,16.6547,96400.0
2014-10-08 11:50:00,18.25,18.31,18.24,18.31,86000.0,16.6547,16.7095,16.6456,16.7095,86000.0
2014-10-08 11:55:00,18.31,18.38,18.28,18.36,45600.0,16.7095,16.7734,16.6821,16.7551,45600.0
2014-10-08 12:00:00,18.38,18.43,18.38,18.39,97200.0,16.7734,16.819,16.7734,16.7825,97200.0
2014-10-08 12:05:00,18.4,18.42,18.36,18.36,18400.0,16.7916,16.8099,16.7551,16.7551,18400.0
2014-10-08 12:10:00,18.36,18.41,18.35,18.4,39200.0,16.7551,16.8008,16.746,16.7916,39200.0
2014-10-08 12:15:00,18.41,18.42,18.39,18.42,27600.0,16.8008,16.8099,16.7825,16.8099,27600.0
2014-10-08 12:20:00,18.41,18.41,18.37,18.39,10000.0,16.8008,16.8008,16.7643,16.7825,10000.0
2014-10-08 12:25:00,18.39,18.4,18.34,18.34,22800.0,16.7825,16.7916,16.7369,16.7369,22800.0
2014-10-08 12:30:00,18.34,18.34,18.31,18.31,33200.0,16.7369,16.7369,16.7095,16.7095,33200.0
2014-10-08 12:35:00,18.3,18.39,18.3,18.35,73600.0,16.7004,16.7825,16.7004,16.746,73600.0
2014-10-08 12:40:00,18.36,18.37,18.32,18.36,49600.0,16.7551,16.7643,16.7186,16.7551,49600.0
2014-10-08 12:45:00,18.35,18.35,18.3,18.32,16800.0,16.746,16.746,16.7004,16.7186,16800.0
2014-10-08 12:50:00,18.34,18.35,18.31,18.31,22400.0,16.7369,16.746,16.7095,16.7095,22400.0
2014-10-08 12:55:00,18.31,18.34,18.31,18.34,3200.0,16.7095,16.7369,16.7095,16.7369,3200.0
2014-10-08 13:00:00,18.35,18.44,18.34,18.43,64400.0,16.746,16.8281,16.7369,16.819,64400.0
2014-10-08 13:05:00,18.43,18.44,18.38,18.39,86400.0,16.819,16.8281,16.7734,16.7825,86400.0
2014-10-08 13:10:00,18.38,18.4,18.36,18.4,57200.0,16.7734,16.7916,16.7551,16.7916,57200.0
2014-10-08 13:15:00,18.41,18.42,18.39,18.4,57200.0,16.8008,16.8099,16.7825,16.7916,57200.0
2014-10-08 13:20:00,18.39,18.42,18.39,18.41,2800.0,16.7825,16.8099,16.7825,16.8008,2800.0
2014-10-08 13:25:00,18.4,18.41,18.38,18.38,18800.0,16.7916,16.8008,16.7734,16.7734,18800.0
2014-10-08 13:30:00,18.39,18.41,18.38,18.41,14800.0,16.7825,16.8008,16.7734,16.8008,14800.0
2014-10-08 13:35:00,18.4,18.45,18.4,18.44,25600.0,16.7916,16.8373,16.7916,16.8281,25600.0
2014-10-08 13:40:00,18.45,18.46,18.42,18.46,23200.0,16.8373,16.8464,16.8099,16.8464,23200.0
2014-10-08 13:45:00,18.46,18.58,18.46,18.57,151200.0,16.8464,16.9559,16.8464,16.9468,151200.0
2014-10-08 13:50:00,18.57,18.59,18.54,18.56,256400.0,16.9468,16.965,16.9194,16.9376,256400.0
2014-10-08 13:55:00,18.56,18.57,18.55,18.57,47600.0,16.9376,16.9468,16.9285,16.9468,47600.0
2014-10-08 14:00:00,18.57,18.74,18.57,18.69,396400.0,16.9468,17.1019,16.9468,17.0563,396400.0
2014-10-08 14:05:00,18.68,18.78,18.66,18.78,189200.0,17.0472,17.1384,17.0289,17.1384,189200.0
2014-10-08 14:10:00,18.79,18.88,18.79,18.81,288800.0,17.1475,17.2297,17.1475,17.1658,288800.0
2014-10-08 14:15:00,18.81,18.88,18.78,18.87,357200.0,17.1658,17.2297,17.1384,17.2205,357200.0
2014-10-08 14:20:00,18.88,18.98,18.88,18.94,225200.0,17.2297,17.3209,17.2297,17.2844,225200.0
2014-10-08 14:25:00,18.95,18.99,18.93,18.96,115200.0,17.2936,17.3301,17.2753,17.3027,115200.0
2014-10-08 14:30:00,18.97,19.07,18.96,19.06,146000.0,17.3118,17.4031,17.3027,17.3939,146000.0
2014-10-08 14:35:00,19.08,19.08,19.04,19.05,125200.0,17.4122,17.4122,17.3757,17.3848,125200.0
2014-10-08 14:40:00,19.05,19.05,18.96,18.96,222800.0,17.3848,17.3848,17.3027,17.3027,222800.0
2014-10-08 14:45:00,18.99,19.01,18.94,18.94,108000.0,17.3301,17.3483,17.2844,17.2844,108000.0
2014-10-08 14:50:00,18.94,18.96,18.91,18.93,48800.0,17.2844,17.3027,17.2571,17.2753,48800.0
2014-10-08 14:55:00,18.91,18.97,18.89,18.96,170800.0,17.2571,17.3118,17.2388,17.3027,170800.0
2014-10-08 15:00:00,18.96,19.04,18.96,19.01,91200.0,17.3027,17.3757,17.3027,17.3483,91200.0
2014-10-08 15:05:00,19.01,19.07,19.01,19.05,120800.0,17.3483,17.4031,17.3483,17.3848,120800.0
2014-10-08 15:10:00,19.06,19.06,19.02,19.05,61600.0,17.3939,17.3939,17.3574,17.3848,61600.0
2014-10-08 15:15:00,19.06,19.08,19.05,19.08,16800.0,17.3939,17.4122,17.3848,17.4122,16800.0
2014-10-08 15:20:00,19.05,19.15,19.04,19.14,223600.0,17.3848,17.4761,17.3757,17.4669,223600.0
2014-10-08 15:25:00,19.15,19.21,19.15,19.21,149600.0,17.4761,17.5308,17.4761,17.5308,149600.0
2014-10-08 15:30:00,19.18,19.19,19.16,19.19,384400.0,17.5034,17.5126,17.4852,17.5126,384400.0
2014-10-08 15:35:00,19.2,19.23,19.2,19.21,110800.0,17.5217,17.5491,17.5217,17.5308,110800.0
2014-10-08 15:40:00,19.21,19.31,19.21,19.28,273600.0,17.5308,17.6221,17.5308,17.5947,273600.0
2014-10-08 15:45:00,19.29,19.3,19.25,19.3,260000.0,17.6038,17.613,17.5673,17.613,260000.0
2014-10-08 15:50:00,19.31,19.33,19.25,19.26,87200.0,17.6221,17.6403,17.5673,17.5765,87200.0
2014-10-08 15:55:00,19.26,19.3,19.25,19.25,264000.0,17.5765,17.613,17.5673,17.5673,264000.0
2014-10-09 09:30:00,19.15,19.23,19.12,19.14,238800.0,17.4761,17.5491,17.4487,17.4669,238800.0
2014-10-09 09:35:00,19.13,19.21,19.09,19.2,172400.0,17.4578,17.5308,17.4213,17.5217,172400.0
2014-10-09 09:40:00,19.2,19.21,19.08,19.18,186000.0,17.5217,17.5308,17.4122,17.5034,186000.0
2014-10-09 09:45:00,19.17,19.17,19.08,19.11,178400.0,17.4943,17.4943,17.4122,17.4396,178400.0
2014-10-09 09:50:00,19.11,19.11,19.01,19.03,186400.0,17.4396,17.4396,17.3483,17.3666,186400.0
2014-10-09 09:55:00,19.05,19.05,18.91,18.97,321200.0,17.3848,17.3848,17.2571,17.3118,321200.0
2014-10-09 10:00:00,18.98,19.05,18.98,19.04,121600.0,17.3209,17.3848,17.3209,17.3757,121600.0
2014-10-09 10:05:00,19.03,19.03,18.93,18.97,99600.0,17.3666,17.3666,17.2753,17.3118,99600.0
2014-10-09 10:10:00,18.97,19.03,18.91,19.02,197200.0,17.3118,17.3666,17.2571,17.3574,197200.0
2014-10-09 10:15:00,19.01,19.09,19.01,19.06,57600.0,17.3483,17.4213,17.3483,17.3939,57600.0
2014-10-09 10:20:00,19.05,19.07,18.99,18.99,78800.0,17.3848,17.4031,17.3301,17.3301,78800.0
2014-10-09 10:25:00,18.99,19.05,18.97,19.02,80000.0,17.3301,17.3848,17.3118,17.3574,80000.0
2014-10-09 10:30:00,19.0,19.0,18.88,18.88,144800.0,17.3392,17.3392,17.2297,17.2297,144800.0
2014-10-09 10:35:00,18.88,18.88,18.81,18.84,152800.0,17.2297,17.2297,17.1658,17.1932,152800.0
2014-10-09 10:40:00,18.81,18.88,18.8,18.86,64800.0,17.1658,17.2297,17.1567,17.2114,64800.0
2014-10-09 10:45:00,18.85,18.89,18.85,18.86,51600.0,17.2023,17.2388,17.2023,17.2114,51600.0
2014-10-09 10:50:00,18.85,18.86,18.79,18.81,64400.0,17.2023,17.2114,17.1475,17.1658,64400.0
2014-10-09 10:55:00,18.81,18.94,18.81,18.93,95600.0,17.1658,17.2844,17.1658,17.2753,95600.0
2014-10-09 11:00:00,18.93,18.94,18.79,18.81,109200.0,17.2753,17.2844,17.1475,17.1658,109200.0
2014-10-09 11:05:00,18.81,18.91,18.79,18.89,85600.0,17.1658,17.2571,17.1475,17.2388,85600.0
2014-10-09 11:10:00,18.89,19.02,18.88,18.98,94800.0,17.2388,17.3574,17.2297,17.3209,94800.0
2014-10-09 11:15:00,18.98,18.99,18.92,18.92,48000.0,17.3209,17.3301,17.2662,17.2662,48000.0
2014-10-09 11:20:00,18.93,18.98,18.89,18.89,68400.0,17.2753,17.3209,17.2388,17.2388,68400.0
2014-10-09 11:25:00,18.91,18.95,18.88,18.9,25200.0,17.2571,17.2936,17.2297,17.2479,25200.0
2014-10-09 11:30:00,18.91,18.91,18.85,18.87,69600.0,17.2571,17.2571,17.2023,17.2205,69600.0
2014-10-09 11:35:00,18.86,18.88,18.76,18.76,105600.0,17.2114,17.2297,17.1202,17.1202,105600.0
2014-10-09 11:40:00,18.76,18.77,18.64,18.64,209200.0,17.1202,17.1293,17.0107,17.0107,209200.0
2014-10-09 11:45:00,18.64,18.68,18.57,18.6,216400.0,17.0107,17.0472,16.9468,16.9741,216400.0
2014-10-09 11:50:00,18.64,18.64,18.49,18.53,198000.0,17.0107,17.0107,16.8738,16.9103,198000.0
2014-10-09 11:55:00,18.52,18.55,18.43,18.54,183600.0,16.9011,16.9285,16.819,16.9194,183600.0
2014-10-09 12:00:00,18.52,18.58,18.49,18.57,245600.0,16.9011,16.9559,16.8738,16.9468,245600.0
2014-10-09 12:05:00,18.57,18.59,18.5,18.5,367600.0,16.9468,16.965,16.8829,16.8829,367600.0
2014-10-09 12:10:00,18.5,18.54,18.45,18.5,103200.0,16.8829,16.9194,16.8373,16.8829,103200.0
2014-10-09 12:15:00,18.49,18.53,18.36,18.43,178800.0,16.8738,16.9103,16.7551,16.819,178800.0
2014-10-09 12:20:00,18.45,18.45,18.38,18.38,40800.0,16.8373,16.8373,16.7734,16.7734,40800.0
2014-10-09 12:25:00,18.4,18.4,18.27,18.31,174800.0,16.7916,16.7916,16.673,16.7095,174800.0
2014-10-09 12:30:00,18.29,18.31,18.25,18.3,348000.0,16.6912,16.7095,16.6547,16.7004,348000.0
2014-10-09 12:35:00,18.3,18.37,18.3,18.32,186000.0,16.7004,16.7643,16.7004,16.7186,186000.0
2014-10-09 12:40:00,18.32,18.39,18.29,18.39,67600.0,16.7186,16.7825,16.6912,16.7825,67600.0
2014-10-09 12:45:00,18.39,18.41,18.34,18.41,98400.0,16.7825,16.8008,16.7369,16.8008,98400.0
2014-10-09 12:50:00,18.4,18.44,18.4,18.41,73200.0,16.7916,16.8281,16.7916,16.8008,73200.0
2014-10-09 12:55:00,18.39,18.44,18.35,18.42,94000.0,16.7825,16.8281,16.746,16.8099,94000.0
2014-10-09 13:00:00,18.42,18.42,18.29,18.29,54000.0,16.8099,16.8099,16.6912,16.6912,54000.0
2014-10-09 13:05:00,18.29,18.32,18.18,18.2,238000.0,16.6912,16.7186,16.5909,16.6091,238000.0
2014-10-09 13:10:00,18.21,18.23,18.13,18.22,270000.0,16.6182,16.6365,16.5452,16.6274,270000.0
2014-10-09 13:15:00,18.2,18.29,18.18,18.26,266000.0,16.6091,16.6912,16.5909,16.6639,266000.0
2014-10-09 13:20:00,18.26,18.42,18.26,18.4,133600.0,16.6639,16.8099,16.6639,16.7916,133600.0
2014-10-09 13:25:00,18.39,18.39,18.33,18.34,132000.0,16.7825,16.7825,16.7277,16.7369,132000.0
2014-10-09 13:30:00,18.34,18.42,18.28,18.42,70800.0,16.7369,16.8099,16.6821,16.8099,70800.0
2014-10-09 13:35:00,18.43,18.5,18.41,18.5,182400.0,16.819,16.8829,16.8008,16.8829,182400.0
2014-10-09 13:40:00,18.51,18.51,18.4,18.44,149200.0,16.892,16.892,16.7916,16.8281,149200.0
2014-10-09 13:45:00,18.44,18.47,18.4,18.41,109200.0,16.8281,16.8555,16.7916,16.8008,109200.0
2014-10-09 13:50:00,18.43,18.45,18.25,18.28,196800.0,16.819,16.8373,16.6547,16.6821,196800.0
2014-10-09 13:55:00,18.29,18.36,18.28,18.31,62400.0,16.6912,16.7551,16.6821,16.7095,62400.0
2014-10-09 14:00:00,18.3,18.3,18.2,18.22,111600.0,16.7004,16.7004,16.6091,16.6274,111600.0
2014-10-09 14:05:00,18.23,18.26,18.18,18.21,161200.0,16.6365,16.6639,16.5909,16.6182,161200.0
2014-10-09 14:10:00,18.23,18.23,18.17,18.18,83600.0,16.6365,16.6365,16.5817,16.5909,83600.0
2014-10-09 14:15:00,18.18,18.23,18.12,18.16,146400.0,16.5909,16.6365,16.5361,16.5726,146400.0
2014-10-09 14:20:00,18.16,18.18,18.12,18.14,104400.0,16.5726,16.5909,16.5361,16.5544,104400.0
2014-10-09 14:25:00,18.15,18.22,18.13,18.15,163200.0,16.5635,16.6274,16.5452,16.5635,163200.0
2014-10-09 14:30:00,18.13,18.15,18.06,18.13,225200.0,16.5452,16.5635,16.4814,16.5452,225200.0
2014-10-09 14:35:00,18.13,18.29,18.13,18.25,263200.0,16.5452,16.6912,16.5452,16.6547,263200.0
2014-10-09 14:40:00,18.24,18.28,18.21,18.25,96800.0,16.6456,16.6821,16.6182,16.6547,96800.0
2014-10-09 14:45:00,18.25,18.27,18.13,18.17,84400.0,16.6547,16.673,16.5452,16.5817,84400.0
2014-10-09 14:50:00,18.16,18.26,18.15,18.22,91600.0,16.5726,16.6639,16.5635,16.6274,91600.0
2014-10-09 14:55:00,18.2,18.2,18.13,18.14,114800.0,16.6091,16.6091,16.5452,16.5544,114800.0
2014-10-09 15:00:00,18.13,18.19,18.09,18.19,80800.0,16.5452,16.6,16.5087,16.6,80800.0
2014-10-09 15:05:00,18.2,18.21,18.08,18.09,80000.0,16.6091,16.6182,16.4996,16.5087,80000.0
2014-10-09 15:10:00,18.09,18.24,18.09,18.2,129200.0,16.5087,16.6456,16.5087,16.6091,129200.0
2014-10-09 15:15:00,18.21,18.28,18.16,18.25,123200.0,16.6182,16.6821,16.5726,16.6547,123200.0
2014-10-09 15:20:00,18.24,18.26,18.16,18.23,84000.0,16.6456,16.6639,16.5726,16.6365,84000.0
2014-10-09 15:25:00,18.22,18.28,18.2,18.25,96800.0,16.6274,16.6821,16.6091,16.6547,96800.0
2014-10-09 15:30:00,18.26,18.38,18.26,18.36,148000.0,16.6639,16.7734,16.6639,16.7551,148000.0
2014-10-09 15:35:00,18.36,18.41,18.29,18.31,293600.0,16.7551,16.8008,16.6912,16.7095,293600.0
2014-10-09 15:40:00,18.31,18.33,18.21,18.22,167200.0,16.7095,16.7277,16.6182,16.6274,167200.0
2014-10-09 15:45:00,18.21,18.21,18.12,18.13,161600.0,16.6182,16.6182,16.5361,16.5452,161600.0
2014-10-09 15:50:00,18.13,18.18,18.09,18.16,204400.0,16.5452,16.5909,16.5087,16.5726,204400.0
2014-10-09 15:55:00,18.17,18.22,18.09,18.09,410000.0,16.5817,16.6274,16.5087,16.5087,410000.0
2014-10-10 09:30:00,18.09,18.11,17.92,18.02,526400.0,16.5087,16.527,16.3536,16.4448,526400.0
2014-10-10 09:35:00,18.01,18.25,18.01,18.25,518000.0,16.4357,16.6547,16.4357,16.6547,518000.0
2014-10-10 09:40:00,18.24,18.31,18.17,18.31,302800.0,16.6456,16.7095,16.5817,16.7095,302800.0
2014-10-10 09:45:00,18.32,18.36,18.26,18.29,160800.0,16.7186,16.7551,16.6639,16.6912,160800.0
2014-10-10 09:50:00,18.27,18.32,18.14,18.14,161600.0,16.673,16.7186,16.5544,16.5544,161600.0
2014-10-10 09:55:00,18.15,18.24,18.14,18.2,102400.0,16.5635,16.6456,16.5544,16.6091,102400.0
2014-10-10 10:00:00,18.2,18.22,18.05,18.05,286000.0,16.6091,16.6274,16.4722,16.4722,286000.0
2014-10-10 10:05:00,18.06,18.06,17.93,17.93,130800.0,16.4814,16.4814,16.3627,16.3627,130800.0
2014-10-10 10:10:00,17.94,18.0,17.84,17.85,617600.0,16.3718,16.4266,16.2806,16.2897,617600.0
2014-10-10 10:15:00,17.87,17.91,17.82,17.9,210400.0,16.308,16.3445,16.2623,16.3353,210400.0
2014-10-10 10:20:00,17.89,17.9,17.76,17.77,209600.0,16.3262,16.3353,16.2076,16.2167,209600.0
2014-10-10 10:25:00,17.76,17.8,17.73,17.75,298800.0,16.2076,16.2441,16.1802,16.1984,298800.0
2014-10-10 10:30:00,17.73,17.77,17.66,17.76,310000.0,16.1802,16.2167,16.1163,16.2076,310000.0
2014-10-10 10:35:00,17.75,17.86,17.74,17.81,137200.0,16.1984,16.2988,16.1893,16.2532,137200.0
2014-10-10 10:40:00,17.82,17.88,17.74,17.88,363600.0,16.2623,16.3171,16.1893,16.3171,363600.0
2014-10-10 10:45:00,17.88,17.93,17.79,17.89,299200.0,16.3171,16.3627,16.235,16.3262,299200.0
2014-10-10 10:50:00,17.9,18.01,17.86,17.92,443600.0,16.3353,16.4357,16.2988,16.3536,443600.0
2014-10-10 10:55:00,17.91,17.97,17.89,17.9,90800.0,16.3445,16.3992,16.3262,16.3353,90800.0
2014-10-10 11:00:00,17.93,18.01,17.9,18.0,57600.0,16.3627,16.4357,16.3353,16.4266,57600.0
2014-10-10 11:05:00,18.0,18.02,17.95,18.0,49600.0,16.4266,16.4448,16.381,16.4266,49600.0
2014-10-10 11:10:00,17.98,17.98,17.89,17.91,68000.0,16.4083,16.4083,16.3262,16.3445,68000.0
2014-10-10 11:15:00,17.89,17.89,17.79,17.82,181600.0,16.3262,16.3262,16.235,16.2623,181600.0
2014-10-10 11:20:00,17.84,17.91,17.81,17.84,102000.0,16.2806,16.3445,16.2532,16.2806,102000.0
2014-10-10 11:25:00,17.86,17.86,17.79,17.85,60800.0,16.2988,16.2988,16.235,16.2897,60800.0
2014-10-10 11:30:00,17.84,17.88,17.81,17.84,56000.0,16.2806,16.3171,16.2532,16.2806,56000.0
2014-10-10 11:35:00,17.83,17.91,17.83,17.88,22000.0,16.2715,16.3445,16.2715,16.3171,22000.0
2014-10-10 11:40:00,17.84,17.85,17.75,17.83,172000.0,16.2806,16.2897,16.1984,16.2715,172000.0
2014-10-10 11:45:00,17.83,17.93,17.82,17.93,108400.0,16.2715,16.3627,16.2623,16.3627,108400.0
2014-10-10 11:50:00,17.93,17.98,17.93,17.98,58000.0,16.3627,16.4083,16.3627,16.4083,58000.0
2014-10-10 11:55:00,17.97,17.97,17.91,17.91,41200.0,16.3992,16.3992,16.3445,16.3445,41200.0
2014-10-10 12:00:00,17.92,18.12,17.92,18.11,139600.0,16.3536,16.5361,16.3536,16.527,139600.0
2014-10-10 12:05:00,18.11,18.12,18.05,18.08,131200.0,16.527,16.5361,16.4722,16.4996,131200.0
2014-10-10 12:10:00,18.07,18.16,18.07,18.16,97600.0,16.4905,16.5726,16.4905,16.5726,97600.0
2014-10-10 12:15:00,18.14,18.15,18.07,18.08,97600.0,16.5544,16.5635,16.4905,16.4996,97600.0
2014-10-10 12:20:00,18.05,18.1,18.01,18.07,118000.0,16.4722,16.5179,16.4357,16.4905,118000.0
2014-10-10 12:25:00,18.1,18.15,18.09,18.1,38400.0,16.5179,16.5635,16.5087,16.5179,38400.0
2014-10-10 12:30:00,18.11,18.31,18.11,18.27,214400.0,16.527,16.7095,16.527,16.673,214400.0
2014-10-10 12:35:00,18.27,18.29,18.14,18.15,137600.0,16.673,16.6912,16.5544,16.5635,137600.0
2014-10-10 12:40:00,18.14,18.21,18.14,18.19,21600.0,16.5544,16.6182,16.5544,16.6,21600.0
2014-10-10 12:45:00,18.2,18.21,18.17,18.2,42000.0,16.6091,16.6182,16.5817,16.6091,42000.0
2014-10-10 12:50:00,18.21,18.22,18.1,18.16,103200.0,16.6182,16.6274,16.5179,16.5726,103200.0
2014-10-10 12:55:00,18.16,18.17,18.11,18.14,22800.0,16.5726,16.5817,16.527,16.5544,22800.0
2014-10-10 13:00:00,18.14,18.15,18.08,18.08,25600.0,16.5544,16.5635,16.4996,16.4996,25600.0
2014-10-10 13:05:00,18.09,18.12,18.05,18.12,52000.0,16.5087,16.5361,16.4722,16.5361,52000.0
2014-10-10 13:10:00,18.11,18.14,18.1,18.1,18800.0,16.527,16.5544,16.5179,16.5179,18800.0
2014-10-10 13:15:00,18.09,18.09,18.02,18.02,58000.0,16.5087,16.5087,16.4448,16.4448,58000.0
2014-10-10 13:20:00,18.0,18.02,17.98,18.01,145600.0,16.4266,16.4448,16.4083,16.4357,145600.0
2014-10-10 13:25:00,18.01,18.02,17.93,17.96,47600.0,16.4357,16.4448,16.3627,16.3901,47600.0
2014-10-10 13:30:00,17.97,18.01,17.96,17.99,30800.0,16.3992,16.4357,16.3901,16.4175,30800.0
2014-10-10 13:35:00,17.96,18.11,17.96,18.11,48800.0,16.3901,16.527,16.3901,16.527,48800.0
2014-10-10 13:40:00,18.1,18.13,18.08,18.13,79600.0,16.5179,16.5452,16.4996,16.5452,79600.0
2014-10-10 13:45:00,18.11,18.11,18.0,18.07,73200.0,16.527,16.527,16.4266,16.4905,73200.0
2014-10-10 13:50:00,18.06,18.08,18.04,18.05,16400.0,16.4814,16.4996,16.4631,16.4722,16400.0
2014-10-10 13:55:00,18.06,18.1,18.05,18.06,14800.0,16.4814,16.5179,16.4722,16.4814,14800.0
2014-10-10 14:00:00,18.11,18.14,18.07,18.1,14400.0,16.527,16.5544,16.4905,16.5179,14400.0
2014-10-10 14:05:00,18.09,18.13,18.06,18.08,36800.0,16.5087,16.5452,16.4814,16.4996,36800.0
2014-10-10 14:10:00,18.08,18.09,18.01,18.02,18000.0,16.4996,16.5087,16.4357,16.4448,18000.0
2014-10-10 14:15:00,18.05,18.06,17.97,17.97,30800.0,16.4722,16.4814,16.3992,16.3992,30800.0
2014-10-10 14:20:00,17.99,18.02,17.98,18.02,14800.0,16.4175,16.4448,16.4083,16.4448,14800.0
2014-10-10 14:25:00,18.02,18.03,17.98,18.02,15600.0,16.4448,16.454,16.4083,16.4448,15600.0
2014-10-10 14:30:00,18.0,18.03,17.98,17.98,38000.0,16.4266,16.454,16.4083,16.4083,38000.0
2014-10-10 14:35:00,17.96,17.96,17.9,17.9,74000.0,16.3901,16.3901,16.3353,16.3353,74000.0
2014-10-10 14:40:00,17.9,17.92,17.86,17.92,106400.0,16.3353,16.3536,16.2988,16.3536,106400.0
2014-10-10 14:45:00,17.91,17.93,17.88,17.9,38000.0,16.3445,16.3627,16.3171,16.3353,38000.0
2014-10-10 14:50:00,17.91,17.92,17.89,17.91,12800.0,16.3445,16.3536,16.3262,16.3445,12800.0
2014-10-10 14:55:00,17.92,17.92,17.87,17.87,25600.0,16.3536,16.3536,16.308,16.308,25600.0
2014-10-10 15:00:00,17.87,17.9,17.81,17.81,131200.0,16.308,16.3353,16.2532,16.2532,131200.0
2014-10-10 15:05:00,17.81,17.82,17.75,17.76,91200.0,16.2532,16.2623,16.1984,16.2076,91200.0
2014-10-10 15:10:00,17.76,17.85,17.76,17.79,88000.0,16.2076,16.2897,16.2076,16.235,88000.0
2014-10-10 15:15:00,17.76,17.77,17.68,17.73,134800.0,16.2076,16.2167,16.1346,16.1802,134800.0
2014-10-10 15:20:00,17.74,17.75,17.71,17.75,40800.0,16.1893,16.1984,16.1619,16.1984,40800.0
2014-10-10 15:25:00,17.73,17.73,17.66,17.72,100000.0,16.1802,16.1802,16.1163,16.1711,100000.0
2014-10-10 15:30:00,17.74,17.74,17.64,17.65,44400.0,16.1893,16.1893,16.0981,16.1072,44400.0
2014-10-10 15:35:00,17.64,17.7,17.63,17.7,90000.0,16.0981,16.1528,16.0889,16.1528,90000.0
2014-10-10 15:40:00,17.69,17.69,17.64,17.64,70800.0,16.1437,16.1437,16.0981,16.0981,70800.0
2014-10-10 15:45:00,17.63,17.65,17.53,17.55,176400.0,16.0889,16.1072,15.9977,16.0159,176400.0
2014-10-10 15:50:00,17.54,17.55,17.51,17.51,264000.0,16.0068,16.0159,15.9794,15.9794,264000.0
2014-10-10 15:55:00,17.51,17.52,17.47,17.47,589600.0,15.9794,15.9886,15.9429,15.9429,589600.0
2014-10-13 09:30:00,17.47,17.55,17.39,17.54,462800.0,15.9429,16.0159,15.8699,16.0068,462800.0
2014-10-13 09:35:00,17.55,17.65,17.52,17.62,217600.0,16.0159,16.1072,15.9886,16.0798,217600.0
2014-10-13 09:40:00,17.61,17.64,17.52,17.54,162000.0,16.0707,16.0981,15.9886,16.0068,162000.0
2014-10-13 09:45:00,17.54,17.54,17.42,17.44,195200.0,16.0068,16.0068,15.8973,15.9155,195200.0
2014-10-13 09:50:00,17.43,17.45,17.28,17.33,215200.0,15.9064,15.9247,15.7695,15.8152,215200.0
2014-10-13 09:55:00,17.31,17.4,17.21,17.35,392000.0,15.7969,15.879,15.7056,15.8334,392000.0
2014-10-13 10:00:00,17.36,17.45,17.34,17.42,105600.0,15.8425,15.9247,15.8243,15.8973,105600.0
2014-10-13 10:05:00,17.41,17.44,17.31,17.32,121200.0,15.8882,15.9155,15.7969,15.806,121200.0
2014-10-13 10:10:00,17.31,17.36,17.3,17.33,151200.0,15.7969,15.8425,15.7878,15.8152,151200.0
2014-10-13 10:15:00,17.33,17.33,17.17,17.19,218000.0,15.8152,15.8152,15.6691,15.6874,218000.0
2014-10-13 10:20:00,17.19,17.28,17.19,17.24,176800.0,15.6874,15.7695,15.6874,15.733,176800.0
2014-10-13 10:25:00,17.22,17.22,17.11,17.12,269600.0,15.7148,15.7148,15.6144,15.6235,269600.0
2014-10-13 10:30:00,17.11,17.23,17.11,17.2,166800.0,15.6144,15.7239,15.6144,15.6965,166800.0
2014-10-13 10:35:00,17.18,17.22,17.14,17.2,77200.0,15.6783,15.7148,15.6418,15.6965,77200.0
2014-10-13 10:40:00,17.2,17.2,17.04,17.05,185200.0,15.6965,15.6965,15.5505,15.5596,185200.0
2014-10-13 10:45:00,17.06,17.19,17.05,17.11,152400.0,15.5688,15.6874,15.5596,15.6144,152400.0
2014-10-13 10:50:00,17.11,17.28,17.11,17.27,121600.0,15.6144,15.7695,15.6144,15.7604,121600.0
2014-10-13 10:55:00,17.28,17.3,17.22,17.24,145600.0,15.7695,15.7878,15.7148,15.733,145600.0
2014-10-13 11:00:00,17.24,17.4,17.22,17.38,170800.0,15.733,15.879,15.7148,15.8608,170800.0
2014-10-13 11:05:00,17.38,17.4,17.35,17.35,121600.0,15.8608,15.879,15.8334,15.8334,121600.0
2014-10-13 11:10:00,17.35,17.36,17.27,17.33,126000.0,15.8334,15.8425,15.7604,15.8152,126000.0
2014-10-13 11:15:00,17.32,17.34,17.18,17.18,129200.0,15.806,15.8243,15.6783,15.6783,129200.0
2014-10-13 11:20:00,17.16,17.26,17.16,17.26,86800.0,15.66,15.7513,15.66,15.7513,86800.0
2014-10-13 11:25:00,17.26,17.3,17.21,17.21,119200.0,15.7513,15.7878,15.7056,15.7056,119200.0
2014-10-13 11:30:00,17.22,17.35,17.22,17.33,148800.0,15.7148,15.8334,15.7148,15.8152,148800.0
2014-10-13 11:35:00,17.32,17.32,17.23,17.23,44400.0,15.806,15.806,15.7239,15.7239,44400.0
2014-10-13 11:40:00,17.24,17.34,17.24,17.29,28000.0,15.733,15.8243,15.733,15.7787,28000.0
2014-10-13 11:45:00,17.29,17.38,17.29,17.36,110400.0,15.7787,15.8608,15.7787,15.8425,110400.0
2014-10-13 11:50:00,17.38,17.42,17.35,17.35,156000.0,15.8608,15.8973,15.8334,15.8334,156000.0
2014-10-13 11:55:00,17.34,17.36,17.31,17.32,37200.0,15.8243,15.8425,15.7969,15.806,37200.0
2014-10-13 12:00:00,17.32,17.36,17.25,17.32,53600.0,15.806,15.8425,15.7422,15.806,53600.0
2014-10-13 12:05:00,17.31,17.31,17.26,17.26,10400.0,15.7969,15.7969,15.7513,15.7513,10400.0
2014-10-13 12:10:00,17.28,17.33,17.27,17.32,19600.0,15.7695,15.8152,15.7604,15.806,19600.0
2014-10-13 12:15:00,17.28,17.38,17.26,17.37,92800.0,15.7695,15.8608,15.7513,15.8517,92800.0
2014-10-13 12:20:00,17.37,17.41,17.36,17.4,64000.0,15.8517,15.8882,15.8425,15.879,64000.0
2014-10-13 12:25:00,17.41,17.49,17.38,17.49,130000.0,15.8882,15.9612,15.8608,15.9612,130000.0
2014-10-13 12:30:00,17.5,17.56,17.5,17.56,103200.0,15.9703,16.0251,15.9703,16.0251,103200.0
2014-10-13 12:35:00,17.58,17.6,17.55,17.55,75600.0,16.0433,16.0616,16.0159,16.0159,75600.0
2014-10-13 12:40:00,17.56,17.65,17.54,17.58,145200.0,16.0251,16.1072,16.0068,16.0433,145200.0
2014-10-13 12:45:00,17.58,17.58,17.51,17.52,65600.0,16.0433,16.0433,15.9794,15.9886,65600.0
2014-10-13 12:50:00,17.53,17.55,17.48,17.53,90400.0,15.9977,16.0159,15.952,15.9977,90400.0
2014-10-13 12:55:00,17.54,17.54,17.49,17.5,42400.0,16.0068,16.0068,15.9612,15.9703,42400.0
2014-10-13 13:00:00,17.52,17.56,17.51,17.56,34000.0,15.9886,16.0251,15.9794,16.0251,34000.0
2014-10-13 13:05:00,17.56,17.57,17.52,17.53,46800.0,16.0251,16.0342,15.9886,15.9977,46800.0
2014-10-13 13:10:00,17.53,17.53,17.43,17.46,146000.0,15.9977,15.9977,15.9064,15.9338,146000.0
2014-10-13 13:15:00,17.46,17.46,17.35,17.41,70400.0,15.9338,15.9338,15.8334,15.8882,70400.0
2014-10-13 13:20:00,17.4,17.46,17.4,17.42,38000.0,15.879,15.9338,15.879,15.8973,38000.0
2014-10-13 13:25:00,17.42,17.53,17.42,17.53,70000.0,15.8973,15.9977,15.8973,15.9977,70000.0
2014-10-13 13:30:00,17.52,17.53,17.48,17.52,48000.0,15.9886,15.9977,15.952,15.9886,48000.0
2014-10-13 13:35:00,17.5,17.56,17.5,17.53,79200.0,15.9703,16.0251,15.9703,15.9977,79200.0
2014-10-13 13:40:00,17.52,17.52,17.47,17.47,24800.0,15.9886,15.9886,15.9429,15.9429,24800.0
2014-10-13 13:45:00,17.49,17.49,17.4,17.41,38400.0,15.9612,15.9612,15.879,15.8882,38400.0
2014-10-13 13:50:00,17.42,17.44,17.38,17.43,27600.0,15.8973,15.9155,15.8608,15.9064,27600.0
2014-10-13 13:55:00,17.43,17.43,17.32,17.34,68400.0,15.9064,15.9064,15.806,15.8243,68400.0
2014-10-13 14:00:00,17.37,17.39,17.31,17.32,38000.0,15.8517,15.8699,15.7969,15.806,38000.0
2014-10-13 14:05:00,17.34,17.46,17.34,17.46,92000.0,15.8243,15.9338,15.8243,15.9338,92000.0
2014-10-13 14:10:00,17.45,17.45,17.41,17.41,58800.0,15.9247,15.9247,15.8882,15.8882,58800.0
2014-10-13 14:15:00,17.41,17.41,17.35,17.35,23200.0,15.8882,15.8882,15.8334,15.8334,23200.0
2014-10-13 14:20:00,17.35,17.42,17.34,17.39,19600.0,15.8334,15.8973,15.8243,15.8699,19600.0
2014-10-13 14:25:00,17.4,17.43,17.4,17.42,51200.0,15.879,15.9064,15.879,15.8973,51200.0
2014-10-13 14:30:00,17.43,17.43,17.34,17.36,74000.0,15.9064,15.9064,15.8243,15.8425,74000.0
2014-10-13 14:35:00,17.38,17.38,17.33,17.37,15600.0,15.8608,15.8608,15.8152,15.8517,15600.0
2014-10-13 14:40:00,17.35,17.38,17.29,17.31,24400.0,15.8334,15.8608,15.7787,15.7969,24400.0
2014-10-13 14:45:00,17.31,17.32,17.29,17.29,41600.0,15.7969,15.806,15.7787,15.7787,41600.0
2014-10-13 14:50:00,17.29,17.36,17.29,17.34,53600.0,15.7787,15.8425,15.7787,15.8243,53600.0
2014-10-13 14:55:00,17.29,17.29,17.22,17.24,60000.0,15.7787,15.7787,15.7148,15.733,60000.0
2014-10-13 15:00:00,17.25,17.26,17.23,17.23,75200.0,15.7422,15.7513,15.7239,15.7239,75200.0
2014-10-13 15:05:00,17.22,17.23,17.17,17.17,26800.0,15.7148,15.7239,15.6691,15.6691,26800.0
2014-10-13 15:10:00,17.18,17.21,17.16,17.21,108000.0,15.6783,15.7056,15.66,15.7056,108000.0
2014-10-13 15:15:00,17.2,17.2,17.11,17.11,33200.0,15.6965,15.6965,15.6144,15.6144,33200.0
2014-10-13 15:20:00,17.1,17.12,17.05,17.08,93600.0,15.6053,15.6235,15.5596,15.587,93600.0
2014-10-13 15:25:00,17.09,17.13,17.08,17.09,58800.0,15.5961,15.6326,15.587,15.5961,58800.0
2014-10-13 15:30:00,17.08,17.08,16.75,16.91,592400.0,15.587,15.587,15.2859,15.4319,592400.0
2014-10-13 15:35:00,16.93,16.95,16.8,16.8,150800.0,15.4501,15.4684,15.3315,15.3315,150800.0
2014-10-13 15:40:00,16.81,16.91,16.74,16.77,220000.0,15.3406,15.4319,15.2767,15.3041,220000.0
2014-10-13 15:45:00,16.76,16.92,16.65,16.71,568400.0,15.295,15.441,15.1946,15.2494,568400.0
2014-10-13 15:50:00,16.69,16.76,16.59,16.64,400400.0,15.2311,15.295,15.1398,15.1855,400400.0
2014-10-13 15:55:00,16.64,16.66,16.59,16.61,406400.0,15.1855,15.2037,15.1398,15.1581,406400.0
2014-10-14 09:30:00,16.88,16.93,16.79,16.93,570000.0,15.4045,15.4501,15.3224,15.4501,570000.0
2014-10-14 09:35:00,16.94,17.01,16.93,16.98,510800.0,15.4593,15.5231,15.4501,15.4958,510800.0
2014-10-14 09:40:00,16.98,17.04,16.94,17.0,462400.0,15.4958,15.5505,15.4593,15.514,462400.0
2014-10-14 09:45:00,17.01,17.03,16.88,16.88,294800.0,15.5231,15.5414,15.4045,15.4045,294800.0
2014-10-14 09:50:00,16.88,16.9,16.81,16.85,247600.0,15.4045,15.4227,15.3406,15.3771,247600.0
2014-10-14 09:55:00,16.83,16.84,16.66,16.71,349200.0,15.3589,15.368,15.2037,15.2494,349200.0
2014-10-14 10:00:00,16.72,16.81,16.65,16.81,217600.0,15.2585,15.3406,15.1946,15.3406,217600.0
2014-10-14 10:05:00,16.79,16.86,16.72,16.85,208400.0,15.3224,15.3862,15.2585,15.3771,208400.0
2014-10-14 10:10:00,16.86,16.9,16.79,16.86,133600.0,15.3862,15.4227,15.3224,15.3862,133600.0
2014-10-14 10:15:00,16.87,16.88,16.71,16.72,210800.0,15.3954,15.4045,15.2494,15.2585,210800.0
2014-10-14 10:20:00,16.73,16.79,16.67,16.68,102400.0,15.2676,15.3224,15.2129,15.222,102400.0
2014-10-14 10:25:00,16.69,16.8,16.69,16.76,118400.0,15.2311,15.3315,15.2311,15.295,118400.0
2014-10-14 10:30:00,16.78,16.79,16.7,16.72,76400.0,15.3132,15.3224,15.2402,15.2585,76400.0
2014-10-14 10:35:00,16.72,16.82,16.72,16.79,113600.0,15.2585,15.3497,15.2585,15.3224,113600.0
2014-10-14 10:40:00,16.81,16.85,16.76,16.81,182400.0,15.3406,15.3771,15.295,15.3406,182400.0
2014-10-14 10:45:00,16.8,16.9,16.78,16.9,228800.0,15.3315,15.4227,15.3132,15.4227,228800.0
2014-10-14 10:50:00,16.9,17.01,16.9,16.97,255600.0,15.4227,15.5231,15.4227,15.4866,255600.0
2014-10-14 10:55:00,16.96,16.99,16.88,16.9,286000.0,15.4775,15.5049,15.4045,15.4227,286000.0
2014-10-14 11:00:00,16.9,16.95,16.87,16.9,296400.0,15.4227,15.4684,15.3954,15.4227,296400.0
2014-10-14 11:05:00,16.9,16.98,16.86,16.96,153200.0,15.4227,15.4958,15.3862,15.4775,153200.0
2014-10-14 11:10:00,16.96,17.02,16.96,17.02,151600.0,15.4775,15.5323,15.4775,15.5323,151600.0
2014-10-14 11:15:00,17.02,17.11,17.02,17.09,226800.0,15.5323,15.6144,15.5323,15.5961,226800.0
2014-10-14 11:20:00,17.09,17.09,17.04,17.07,218000.0,15.5961,15.5961,15.5505,15.5779,218000.0
2014-10-14 11:25:00,17.07,17.08,17.0,17.02,261600.0,15.5779,15.587,15.514,15.5323,261600.0
2014-10-14 11:30:00,17.02,17.04,16.98,17.0,112800.0,15.5323,15.5505,15.4958,15.514,112800.0
2014-10-14 11:35:00,17.01,17.09,17.0,17.07,170000.0,15.5231,15.5961,15.514,15.5779,170000.0
2014-10-14 11:40:00,17.07,17.2,17.07,17.2,143200.0,15.5779,15.6965,15.5779,15.6965,143200.0
2014-10-14 11:45:00,17.19,17.21,17.16,17.19,136800.0,15.6874,15.7056,15.66,15.6874,136800.0
2014-10-14 11:50:00,17.19,17.19,17.14,17.19,157600.0,15.6874,15.6874,15.6418,15.6874,157600.0
2014-10-14 11:55:00,17.18,17.21,17.13,17.17,361200.0,15.6783,15.7056,15.6326,15.6691,361200.0
2014-10-14 12:00:00,17.19,17.19,17.13,17.18,96000.0,15.6874,15.6874,15.6326,15.6783,96000.0
2014-10-14 12:05:00,17.18,17.25,17.17,17.24,220800.0,15.6783,15.7422,15.6691,15.733,220800.0
2014-10-14 12:10:00,17.23,17.23,17.18,17.22,56000.0,15.7239,15.7239,15.6783,15.7148,56000.0
2014-10-14 12:15:00,17.22,17.23,17.14,17.15,82400.0,15.7148,15.7239,15.6418,15.6509,82400.0
2014-10-14 12:20:00,17.15,17.15,17.08,17.1,158800.0,15.6509,15.6509,15.587,15.6053,158800.0
2014-10-14 12:25:00,17.09,17.11,17.06,17.07,127600.0,15.5961,15.6144,15.5688,15.5779,127600.0
2014-10-14 12:30:00,17.06,17.07,17.0,17.03,109600.0,15.5688,15.5779,15.514,15.5414,109600.0
2014-10-14 12:35:00,17.02,17.04,16.98,17.0,96400.0,15.5323,15.5505,15.4958,15.514,96400.0
2014-10-14 12:40:00,16.98,17.06,16.97,17.05,69600.0,15.4958,15.5688,15.4866,15.5596,69600.0
2014-10-14 12:45:00,17.07,17.11,17.03,17.11,63200.0,15.5779,15.6144,15.5414,15.6144,63200.0
2014-10-14 12:50:00,17.11,17.11,17.04,17.06,32800.0,15.6144,15.6144,15.5505,15.5688,32800.0
2014-10-14 12:55:00,17.05,17.07,17.03,17.04,89200.0,15.5596,15.5779,15.5414,15.5505,89200.0
2014-10-14 13:00:00,17.05,17.07,17.02,17.07,56000.0,15.5596,15.5779,15.5323,15.5779,56000.0
2014-10-14 13:05:00,17.07,17.1,17.05,17.06,94800.0,15.5779,15.6053,15.5596,15.5688,94800.0
2014-10-14 13:10:00,17.05,17.12,17.04,17.12,42000.0,15.5596,15.6235,15.5505,15.6235,42000.0
2014-10-14 13:15:00,17.12,17.16,17.1,17.11,70000.0,15.6235,15.66,15.6053,15.6144,70000.0
2014-10-14 13:20:00,17.09,17.09,16.99,17.0,38400.0,15.5961,15.5961,15.5049,15.514,38400.0
2014-10-14 13:25:00,17.0,17.04,16.99,16.99,52800.0,15.514,15.5505,15.5049,15.5049,52800.0
2014-10-14 13:30:00,17.0,17.03,16.96,17.03,82400.0,15.514,15.5414,15.4775,15.5414,82400.0
2014-10-14 13:35:00,17.04,17.04,16.93,16.97,91600.0,15.5505,15.5505,15.4501,15.4866,91600.0
2014-10-14 13:40:00,16.97,16.99,16.92,16.92,101600.0,15.4866,15.5049,15.441,15.441,101600.0
2014-10-14 13:45:00,16.92,16.97,16.87,16.95,117200.0,15.441,15.4866,15.3954,15.4684,117200.0
2014-10-14 13:50:00,16.94,16.98,16.92,16.95,42400.0,15.4593,15.4958,15.441,15.4684,42400.0
2014-10-14 13:55:00,16.95,16.99,16.92,16.99,41200.0,15.4684,15.5049,15.441,15.5049,41200.0
2014-10-14 14:00:00,16.99,17.05,16.97,17.01,50800.0,15.5049,15.5596,15.4866,15.5231,50800.0
2014-10-14 14:05:00,17.01,17.01,16.93,16.94,107600.0,15.5231,15.5231,15.4501,15.4593,107600.0
2014-10-14 14:10:00,16.95,17.03,16.95,17.01,55600.0,15.4684,15.5414,15.4684,15.5231,55600.0
2014-10-14 14:15:00,17.0,17.0,16.94,16.97,30000.0,15.514,15.514,15.4593,15.4866,30000.0
2014-10-14 14:20:00,16.98,16.99,16.83,16.84,149600.0,15.4958,15.5049,15.3589,15.368,149600.0
2014-10-14 14:25:00,16.83,16.86,16.81,16.82,225200.0,15.3589,15.3862,15.3406,15.3497,225200.0
2014-10-14 14:30:00,16.83,16.89,16.77,16.77,78000.0,15.3589,15.4136,15.3041,15.3041,78000.0
2014-10-14 14:35:00,16.75,16.83,16.72,16.83,154400.0,15.2859,15.3589,15.2585,15.3589,154400.0
2014-10-14 14:40:00,16.83,16.92,16.83,16.92,106400.0,15.3589,15.441,15.3589,15.441,106400.0
2014-10-14 14:45:00,16.92,16.95,16.89,16.92,66000.0,15.441,15.4684,15.4136,15.441,66000.0
2014-10-14 14:50:00,16.93,16.93,16.76,16.78,177200.0,15.4501,15.4501,15.295,15.3132,177200.0
2014-10-14 14:55:00,16.8,16.82,16.75,16.79,99200.0,15.3315,15.3497,15.2859,15.3224,99200.0
2014-10-14 15:00:00,16.81,16.86,16.75,16.78,212400.0,15.3406,15.3862,15.2859,15.3132,212400.0
2014-10-14 15:05:00,16.77,16.78,16.66,16.69,163200.0,15.3041,15.3132,15.2037,15.2311,163200.0
2014-10-14 15:10:00,16.71,16.75,16.7,16.73,94400.0,15.2494,15.2859,15.2402,15.2676,94400.0
2014-10-14 15:15:00,16.72,16.74,16.67,16.68,52400.0,15.2585,15.2767,15.2129,15.222,52400.0
2014-10-14 15:20:00,16.66,16.66,16.51,16.58,274000.0,15.2037,15.2037,15.0668,15.1307,274000.0
2014-10-14 15:25:00,16.59,16.68,16.57,16.66,191600.0,15.1398,15.222,15.1216,15.2037,191600.0
2014-10-14 15:30:00,16.67,16.67,16.55,16.59,140000.0,15.2129,15.2129,15.1033,15.1398,140000.0
2014-10-14 15:35:00,16.6,16.8,16.59,16.8,121200.0,15.149,15.3315,15.1398,15.3315,121200.0
2014-10-14 15:40:00,16.8,16.85,16.72,16.73,190800.0,15.3315,15.3771,15.2585,15.2676,190800.0
2014-10-14 15:45:00,16.72,16.77,16.68,16.72,175200.0,15.2585,15.3041,15.222,15.2585,175200.0
2014-10-14 15:50:00,16.72,16.79,16.69,16.69,248800.0,15.2585,15.3224,15.2311,15.2311,248800.0
2014-10-14 15:55:00,16.68,16.7,16.63,16.7,276400.0,15.222,15.2402,15.1763,15.2402,276400.0
2014-10-15 09:30:00,16.0,16.1,15.98,16.04,1041600.0,14.6014,14.6927,14.5832,14.6379,1041600.0
2014-10-15 09:35:00,16.05,16.08,15.79,15.88,1080000.0,14.647,14.6744,14.4098,14.4919,1080000.0
2014-10-15 09:40:00,15.86,15.88,15.61,15.81,526400.0,14.4737,14.4919,14.2455,14.428,526400.0
2014-10-15 09:45:00,15.81,16.1,15.8,16.07,638400.0,14.428,14.6927,14.4189,14.6653,638400.0
2014-10-15 09:50:00,16.11,16.24,16.04,16.2,350800.0,14.7018,14.8204,14.6379,14.7839,350800.0
2014-10-15 09:55:00,16.21,16.23,16.06,16.2,377200.0,14.7931,14.8113,14.6562,14.7839,377200.0
2014-10-15 10:00:00,16.19,16.41,16.19,16.27,357600.0,14.7748,14.9756,14.7748,14.8478,357600.0
2014-10-15 10:05:00,16.28,16.36,16.2,16.29,248400.0,14.8569,14.9299,14.7839,14.8661,248400.0
2014-10-15 10:10:00,16.27,16.4,16.24,16.36,160400.0,14.8478,14.9665,14.8204,14.9299,160400.0
2014-10-15 10:15:00,16.36,16.38,16.17,16.21,299200.0,14.9299,14.9482,14.7566,14.7931,299200.0
2014-10-15 10:20:00,16.21,16.31,16.14,16.28,309600.0,14.7931,14.8843,14.7292,14.8569,309600.0
2014-10-15 10:25:00,16.27,16.29,16.17,16.18,214800.0,14.8478,14.8661,14.7566,14.7657,214800.0
2014-10-15 10:30:00,16.18,16.19,16.06,16.08,289600.0,14.7657,14.7748,14.6562,14.6744,289600.0
2014-10-15 10:35:00,16.07,16.19,16.04,16.15,178400.0,14.6653,14.7748,14.6379,14.7383,178400.0
2014-10-15 10:40:00,16.16,16.21,16.03,16.05,207200.0,14.7474,14.7931,14.6288,14.647,207200.0
2014-10-15 10:45:00,16.05,16.05,15.95,16.03,456000.0,14.647,14.647,14.5558,14.6288,456000.0
2014-10-15 10:50:00,16.04,16.14,16.02,16.06,280400.0,14.6379,14.7292,14.6197,14.6562,280400.0
2014-10-15 10:55:00,16.05,16.11,15.98,16.09,178000.0,14.647,14.7018,14.5832,14.6836,178000.0
2014-10-15 11:00:00,16.11,16.15,15.99,16.11,171600.0,14.7018,14.7383,14.5923,14.7018,171600.0
2014-10-15 11:05:00,16.11,16.25,16.11,16.24,260800.0,14.7018,14.8296,14.7018,14.8204,260800.0
2014-10-15 11:10:00,16.24,16.26,16.14,16.17,110000.0,14.8204,14.8387,14.7292,14.7566,110000.0
2014-10-15 11:15:00,16.17,16.17,16.08,16.1,143200.0,14.7566,14.7566,14.6744,14.6927,143200.0
2014-10-15 11:20:00,16.11,16.11,15.98,16.03,151200.0,14.7018,14.7018,14.5832,14.6288,151200.0
2014-10-15 11:25:00,16.04,16.06,15.92,15.93,240000.0,14.6379,14.6562,14.5284,14.5375,240000.0
2014-10-15 11:30:00,15.95,16.03,15.84,15.88,334400.0,14.5558,14.6288,14.4554,14.4919,334400.0
2014-10-15 11:35:00,15.88,15.99,15.88,15.96,185200.0,14.4919,14.5923,14.4919,14.5649,185200.0
2014-10-15 11:40:00,15.96,15.97,15.9,15.91,103200.0,14.5649,14.574,14.5102,14.5193,103200.0
2014-10-15 11:45:00,15.9,15.91,15.79,15.82,173200.0,14.5102,14.5193,14.4098,14.4372,173200.0
2014-10-15 11:50:00,15.81,15.89,15.77,15.89,377600.0,14.428,14.501,14.3915,14.501,377600.0
2014-10-15 11:55:00,15.88,15.95,15.88,15.93,214800.0,14.4919,14.5558,14.4919,14.5375,214800.0
2014-10-15 12:00:00,15.92,15.92,15.83,15.9,144800.0,14.5284,14.5284,14.4463,14.5102,144800.0
2014-10-15 12:05:00,15.9,15.93,15.84,15.88,105600.0,14.5102,14.5375,14.4554,14.4919,105600.0
2014-10-15 12:10:00,15.86,15.88,15.72,15.73,324000.0,14.4737,14.4919,14.3459,14.355,324000.0
2014-10-15 12:15:00,15.74,15.78,15.67,15.72,327200.0,14.3641,14.4006,14.3003,14.3459,327200.0
2014-10-15 12:20:00,15.72,15.84,15.71,15.79,430400.0,14.3459,14.4554,14.3368,14.4098,430400.0
2014-10-15 12:25:00,15.79,15.81,15.74,15.77,157200.0,14.4098,14.428,14.3641,14.3915,157200.0
2014-10-15 12:30:00,15.75,15.82,15.73,15.76,203600.0,14.3733,14.4372,14.355,14.3824,203600.0
2014-10-15 12:35:00,15.76,15.78,15.7,15.72,163200.0,14.3824,14.4006,14.3276,14.3459,163200.0
2014-10-15 12:40:00,15.72,15.74,15.56,15.6,419200.0,14.3459,14.3641,14.1999,14.2364,419200.0
2014-10-15 12:45:00,15.6,15.71,15.59,15.64,191600.0,14.2364,14.3368,14.2273,14.2729,191600.0
2014-10-15 12:50:00,15.63,15.63,15.49,15.62,387600.0,14.2638,14.2638,14.136,14.2546,387600.0
2014-10-15 12:55:00,15.62,15.65,15.49,15.53,201600.0,14.2546,14.282,14.136,14.1725,201600.0
2014-10-15 13:00:00,15.54,15.63,15.51,15.61,163600.0,14.1816,14.2638,14.1542,14.2455,163600.0
2014-10-15 13:05:00,15.61,15.67,15.55,15.64,179600.0,14.2455,14.3003,14.1908,14.2729,179600.0
2014-10-15 13:10:00,15.64,15.65,15.47,15.47,175600.0,14.2729,14.282,14.1177,14.1177,175600.0
2014-10-15 13:15:00,15.48,15.5,15.36,15.38,256000.0,14.1269,14.1451,14.0174,14.0356,256000.0
2014-10-15 13:20:00,15.38,15.38,15.24,15.29,634400.0,14.0356,14.0356,13.9079,13.9535,634400.0
2014-10-15 13:25:00,15.29,15.33,15.15,15.24,500000.0,13.9535,13.99,13.8257,13.9079,500000.0
2014-10-15 13:30:00,15.23,15.38,15.23,15.38,319600.0,13.8987,14.0356,13.8987,14.0356,319600.0
2014-10-15 13:35:00,15.38,15.38,15.21,15.35,300800.0,14.0356,14.0356,13.8805,14.0082,300800.0
2014-10-15 13:40:00,15.33,15.42,15.31,15.37,196000.0,13.99,14.0721,13.9717,14.0265,196000.0
2014-10-15 13:45:00,15.37,15.53,15.34,15.53,300400.0,14.0265,14.1725,13.9991,14.1725,300400.0
2014-10-15 13:50:00,15.54,15.57,15.46,15.52,181600.0,14.1816,14.209,14.1086,14.1634,181600.0
2014-10-15 13:55:00,15.52,15.52,15.41,15.42,214800.0,14.1634,14.1634,14.063,14.0721,214800.0
2014-10-15 14:00:00,15.4,15.41,15.29,15.32,282800.0,14.0539,14.063,13.9535,13.9809,282800.0
2014-10-15 14:05:00,15.32,15.5,15.32,15.43,240800.0,13.9809,14.1451,13.9809,14.0812,240800.0
2014-10-15 14:10:00,15.45,15.53,15.43,15.52,127200.0,14.0995,14.1725,14.0812,14.1634,127200.0
2014-10-15 14:15:00,15.53,15.71,15.53,15.67,482800.0,14.1725,14.3368,14.1725,14.3003,482800.0
2014-10-15 14:20:00,15.67,15.71,15.57,15.64,197600.0,14.3003,14.3368,14.209,14.2729,197600.0
2014-10-15 14:25:00,15.63,15.66,15.5,15.6,338800.0,14.2638,14.2911,14.1451,14.2364,338800.0
2014-10-15 14:30:00,15.6,15.71,15.57,15.7,281600.0,14.2364,14.3368,14.209,14.3276,281600.0
2014-10-15 14:35:00,15.7,15.85,15.7,15.85,389600.0,14.3276,14.4645,14.3276,14.4645,389600.0
2014-10-15 14:40:00,15.85,15.9,15.74,15.75,268400.0,14.4645,14.5102,14.3641,14.3733,268400.0
2014-10-15 14:45:00,15.77,15.81,15.71,15.77,116800.0,14.3915,14.428,14.3368,14.3915,116800.0
2014-10-15 14:50:00,15.79,15.93,15.79,15.88,332400.0,14.4098,14.5375,14.4098,14.4919,332400.0
2014-10-15 14:55:00,15.9,15.91,15.8,15.9,191600.0,14.5102,14.5193,14.4189,14.5102,191600.0
2014-10-15 15:00:00,15.9,15.93,15.83,15.88,180800.0,14.5102,14.5375,14.4463,14.4919,180800.0
2014-10-15 15:05:00,15.87,16.02,15.83,15.98,316800.0,14.4828,14.6197,14.4463,14.5832,316800.0
2014-10-15 15:10:00,15.97,16.07,15.96,15.96,353600.0,14.574,14.6653,14.5649,14.5649,353600.0
2014-10-15 15:15:00,15.95,15.95,15.75,15.83,427200.0,14.5558,14.5558,14.3733,14.4463,427200.0
2014-10-15 15:20:00,15.83,15.9,15.79,15.86,253200.0,14.4463,14.5102,14.4098,14.4737,253200.0
2014-10-15 15:25:00,15.88,16.2,15.87,16.2,363600.0,14.4919,14.7839,14.4828,14.7839,363600.0
2014-10-15 15:30:00,16.19,16.28,16.12,16.17,443600.0,14.7748,14.8569,14.7109,14.7566,443600.0
2014-10-15 15:35:00,16.17,16.38,16.13,16.33,490800.0,14.7566,14.9482,14.7201,14.9026,490800.0
2014-10-15 15:40:00,16.35,16.47,16.28,16.43,576000.0,14.9208,15.0303,14.8569,14.9938,576000.0
2014-10-15 15:45:00,16.41,16.45,16.22,16.25,469600.0,14.9756,15.0121,14.8022,14.8296,469600.0
2014-10-15 15:50:00,16.24,16.35,16.2,16.35,359200.0,14.8204,14.9208,14.7839,14.9208,359200.0
2014-10-15 15:55:00,16.34,16.36,16.27,16.29,544400.0,14.9117,14.9299,14.8478,14.8661,544400.0
2014-10-16 09:30:00,15.47,15.65,15.42,15.64,763200.0,14.1177,14.282,14.0721,14.2729,763200.0
2014-10-16 09:35:00,15.65,15.86,15.63,15.85,639200.0,14.282,14.4737,14.2638,14.4645,639200.0
2014-10-16 09:40:00,15.85,15.9,15.81,15.84,343200.0,14.4645,14.5102,14.428,14.4554,343200.0
2014-10-16 09:45:00,15.84,15.89,15.71,15.89,266400.0,14.4554,14.501,14.3368,14.501,266400.0
2014-10-16 09:50:00,15.9,16.03,15.89,15.97,284000.0,14.5102,14.6288,14.501,14.574,284000.0
2014-10-16 09:55:00,15.97,16.0,15.87,15.99,234000.0,14.574,14.6014,14.4828,14.5923,234000.0
2014-10-16 10:00:00,15.95,16.02,15.83,15.88,322000.0,14.5558,14.6197,14.4463,14.4919,322000.0
2014-10-16 10:05:00,15.89,15.94,15.77,15.91,208400.0,14.501,14.5467,14.3915,14.5193,208400.0
2014-10-16 10:10:00,15.92,15.92,15.72,15.72,292000.0,14.5284,14.5284,14.3459,14.3459,292000.0
2014-10-16 10:15:00,15.71,15.72,15.55,15.67,326000.0,14.3368,14.3459,14.1908,14.3003,326000.0
2014-10-16 10:20:00,15.68,16.18,15.64,15.94,1022400.0,14.3094,14.7657,14.2729,14.5467,1022400.0
2014-10-16 10:25:00,15.95,15.96,15.75,15.89,576000.0,14.5558,14.5649,14.3733,14.501,576000.0
2014-10-16 10:30:00,15.88,16.01,15.83,15.97,183200.0,14.4919,14.6105,14.4463,14.574,183200.0
2014-10-16 10:35:00,15.96,16.05,15.9,15.97,528400.0,14.5649,14.647,14.5102,14.574,528400.0
2014-10-16 10:40:00,15.96,16.04,15.88,16.03,274000.0,14.5649,14.6379,14.4919,14.6288,274000.0
2014-10-16 10:45:00,16.03,16.21,16.03,16.15,268800.0,14.6288,14.7931,14.6288,14.7383,268800.0
2014-10-16 10:50:00,16.18,16.29,16.13,16.16,356400.0,14.7657,14.8661,14.7201,14.7474,356400.0
2014-10-16 10:55:00,16.16,16.2,16.08,16.11,247200.0,14.7474,14.7839,14.6744,14.7018,247200.0
2014-10-16 11:00:00,16.09,16.15,16.01,16.07,199600.0,14.6836,14.7383,14.6105,14.6653,199600.0
2014-10-16 11:05:00,16.05,16.1,15.98,16.08,342000.0,14.647,14.6927,14.5832,14.6744,342000.0
2014-10-16 11:10:00,16.07,16.19,16.05,16.11,184800.0,14.6653,14.7748,14.647,14.7018,184800.0
2014-10-16 11:15:00,16.12,16.23,16.1,16.19,197200.0,14.7109,14.8113,14.6927,14.7748,197200.0
2014-10-16 11:20:00,16.18,16.33,16.17,16.31,304800.0,14.7657,14.9026,14.7566,14.8843,304800.0
2014-10-16 11:25:00,16.28,16.35,16.23,16.34,200800.0,14.8569,14.9208,14.8113,14.9117,200800.0
2014-10-16 11:30:00,16.35,16.43,16.3,16.33,331600.0,14.9208,14.9938,14.8752,14.9026,331600.0
2014-10-16 11:35:00,16.35,16.35,16.21,16.22,262000.0,14.9208,14.9208,14.7931,14.8022,262000.0
2014-10-16 11:40:00,16.22,16.3,16.22,16.26,133200.0,14.8022,14.8752,14.8022,14.8387,133200.0
2014-10-16 11:45:00,16.26,16.27,16.11,16.12,162400.0,14.8387,14.8478,14.7018,14.7109,162400.0
2014-10-16 11:50:00,16.12,16.17,16.05,16.06,138000.0,14.7109,14.7566,14.647,14.6562,138000.0
2014-10-16 11:55:00,16.04,16.14,16.04,16.1,97600.0,14.6379,14.7292,14.6379,14.6927,97600.0
2014-10-16 12:00:00,16.09,16.1,15.99,16.04,189600.0,14.6836,14.6927,14.5923,14.6379,189600.0
2014-10-16 12:05:00,16.04,16.16,16.04,16.1,175200.0,14.6379,14.7474,14.6379,14.6927,175200.0
2014-10-16 12:10:00,16.11,16.19,16.07,16.18,220800.0,14.7018,14.7748,14.6653,14.7657,220800.0
2014-10-16 12:15:00,16.16,16.19,16.08,16.17,153200.0,14.7474,14.7748,14.6744,14.7566,153200.0
2014-10-16 12:20:00,16.18,16.26,16.18,16.24,151200.0,14.7657,14.8387,14.7657,14.8204,151200.0
2014-10-16 12:25:00,16.24,16.24,16.12,16.14,168400.0,14.8204,14.8204,14.7109,14.7292,168400.0
2014-10-16 12:30:00,16.14,16.17,16.09,16.13,112800.0,14.7292,14.7566,14.6836,14.7201,112800.0
2014-10-16 12:35:00,16.13,16.16,16.04,16.11,213200.0,14.7201,14.7474,14.6379,14.7018,213200.0
2014-10-16 12:40:00,16.11,16.16,16.11,16.15,85600.0,14.7018,14.7474,14.7018,14.7383,85600.0
2014-10-16 12:45:00,16.16,16.2,16.12,16.2,128400.0,14.7474,14.7839,14.7109,14.7839,128400.0
2014-10-16 12:50:00,16.19,16.26,16.19,16.23,123600.0,14.7748,14.8387,14.7748,14.8113,123600.0
2014-10-16 12:55:00,16.23,16.36,16.23,16.32,218800.0,14.8113,14.9299,14.8113,14.8934,218800.0
2014-10-16 13:00:00,16.32,16.45,16.32,16.4,260000.0,14.8934,15.0121,14.8934,14.9665,260000.0
2014-10-16 13:05:00,16.4,16.46,16.36,16.45,159600.0,14.9665,15.0212,14.9299,15.0121,159600.0
2014-10-16 13:10:00,16.43,16.48,16.39,16.43,223600.0,14.9938,15.0395,14.9573,14.9938,223600.0
2014-10-16 13:15:00,16.43,16.48,16.39,16.46,153600.0,14.9938,15.0395,14.9573,15.0212,153600.0
2014-10-16 13:20:00,16.46,16.54,16.4,16.51,178000.0,15.0212,15.0942,14.9665,15.0668,178000.0
2014-10-16 13:25:00,16.5,16.59,16.5,16.5,169600.0,15.0577,15.1398,15.0577,15.0577,169600.0
2014-10-16 13:30:00,16.5,16.55,16.47,16.5,123600.0,15.0577,15.1033,15.0303,15.0577,123600.0
2014-10-16 13:35:00,16.51,16.6,16.47,16.57,115600.0,15.0668,15.149,15.0303,15.1216,115600.0
2014-10-16 13:40:00,16.55,16.62,16.53,16.61,102800.0,15.1033,15.1672,15.0851,15.1581,102800.0
2014-10-16 13:45:00,16.61,16.64,16.53,16.58,222400.0,15.1581,15.1855,15.0851,15.1307,222400.0
2014-10-16 13:50:00,16.56,16.57,16.42,16.49,224400.0,15.1125,15.1216,14.9847,15.0486,224400.0
2014-10-16 13:55:00,16.49,16.49,16.35,16.39,198800.0,15.0486,15.0486,14.9208,14.9573,198800.0
2014-10-16 14:00:00,16.38,16.44,16.35,16.43,64000.0,14.9482,15.003,14.9208,14.9938,64000.0
2014-10-16 14:05:00,16.44,16.51,16.44,16.5,77200.0,15.003,15.0668,15.003,15.0577,77200.0
2014-10-16 14:10:00,16.52,16.52,16.37,16.37,62000.0,15.076,15.076,14.9391,14.9391,62000.0
2014-10-16 14:15:00,16.36,16.43,16.33,16.38,110000.0,14.9299,14.9938,14.9026,14.9482,110000.0
2014-10-16 14:20:00,16.36,16.39,16.28,16.34,136000.0,14.9299,14.9573,14.8569,14.9117,136000.0
2014-10-16 14:25:00,16.35,16.43,16.34,16.39,81200.0,14.9208,14.9938,14.9117,14.9573,81200.0
2014-10-16 14:30:00,16.41,16.47,16.36,16.42,121600.0,14.9756,15.0303,14.9299,14.9847,121600.0
2014-10-16 14:35:00,16.41,16.43,16.36,16.41,56400.0,14.9756,14.9938,14.9299,14.9756,56400.0
2014-10-16 14:40:00,16.4,16.42,16.34,16.35,50000.0,14.9665,14.9847,14.9117,14.9208,50000.0
2014-10-16 14:45:00,16.34,16.36,16.19,16.19,164800.0,14.9117,14.9299,14.7748,14.7748,164800.0
2014-10-16 14:50:00,16.2,16.26,16.18,16.25,152400.0,14.7839,14.8387,14.7657,14.8296,152400.0
2014-10-16 14:55:00,16.26,16.32,16.22,16.24,68000.0,14.8387,14.8934,14.8022,14.8204,68000.0
2014-10-16 15:00:00,16.23,16.29,16.13,16.14,119200.0,14.8113,14.8661,14.7201,14.7292,119200.0
2014-10-16 15:05:00,16.14,16.24,16.11,16.22,128000.0,14.7292,14.8204,14.7018,14.8022,128000.0
2014-10-16 15:10:00,16.23,16.36,16.21,16.36,108000.0,14.8113,14.9299,14.7931,14.9299,108000.0
2014-10-16 15:15:00,16.38,16.43,16.32,16.32,99200.0,14.9482,14.9938,14.8934,14.8934,99200.0
2014-10-16 15:20:00,16.31,16.4,16.3,16.36,66800.0,14.8843,14.9665,14.8752,14.9299,66800.0
2014-10-16 15:25:00,16.36,16.38,16.32,16.36,39200.0,14.9299,14.9482,14.8934,14.9299,39200.0
2014-10-16 15:30:00,16.38,16.39,16.32,16.36,56400.0,14.9482,14.9573,14.8934,14.9299,56400.0
2014-10-16 15:35:00,16.37,16.39,16.23,16.25,165200.0,14.9391,14.9573,14.8113,14.8296,165200.0
2014-10-16 15:40:00,16.25,16.33,16.25,16.29,310400.0,14.8296,14.9026,14.8296,14.8661,310400.0
2014-10-16 15:45:00,16.32,16.37,16.3,16.31,536800.0,14.8934,14.9391,14.8752,14.8843,536800.0
2014-10-16 15:50:00,16.32,16.42,16.32,16.35,153600.0,14.8934,14.9847,14.8934,14.9208,153600.0
2014-10-16 15:55:00,16.34,16.35,16.25,16.28,244000.0,14.9117,14.9208,14.8296,14.8569,244000.0
2014-10-17 09:30:00,16.84,16.89,16.78,16.8,1064400.0,15.368,15.4136,15.3132,15.3315,1064400.0
2014-10-17 09:35:00,16.79,16.8,16.7,16.74,554000.0,15.3224,15.3315,15.2402,15.2767,554000.0
2014-10-17 09:40:00,16.74,16.74,16.66,16.72,284800.0,15.2767,15.2767,15.2037,15.2585,284800.0
2014-10-17 09:45:00,16.73,16.77,16.7,16.73,234000.0,15.2676,15.3041,15.2402,15.2676,234000.0
2014-10-17 09:50:00,16.75,16.85,16.75,16.84,290000.0,15.2859,15.3771,15.2859,15.368,290000.0
2014-10-17 09:55:00,16.86,16.88,16.81,16.82,263600.0,15.3862,15.4045,15.3406,15.3497,263600.0
2014-10-17 10:00:00,16.81,16.94,16.77,16.92,269200.0,15.3406,15.4593,15.3041,15.441,269200.0
2014-10-17 10:05:00,16.92,16.95,16.89,16.91,144400.0,15.441,15.4684,15.4136,15.4319,144400.0
2014-10-17 10:10:00,16.91,16.95,16.89,16.93,117200.0,15.4319,15.4684,15.4136,15.4501,117200.0
2014-10-17 10:15:00,16.91,17.02,16.91,16.99,210400.0,15.4319,15.5323,15.4319,15.5049,210400.0
2014-10-17 10:20:00,16.98,16.99,16.94,16.97,144800.0,15.4958,15.5049,15.4593,15.4866,144800.0
2014-10-17 10:25:00,16.98,17.07,16.95,17.07,241600.0,15.4958,15.5779,15.4684,15.5779,241600.0
2014-10-17 10:30:00,17.08,17.09,17.04,17.05,278400.0,15.587,15.5961,15.5505,15.5596,278400.0
2014-10-17 10:35:00,17.05,17.06,16.96,16.96,190400.0,15.5596,15.5688,15.4775,15.4775,190400.0
2014-10-17 10:40:00,16.98,16.99,16.95,16.97,134000.0,15.4958,15.5049,15.4684,15.4866,134000.0
2014-10-17 10:45:00,16.98,17.0,16.93,16.93,125600.0,15.4958,15.514,15.4501,15.4501,125600.0
2014-10-17 10:50:00,16.93,16.99,16.93,16.99,503600.0,15.4501,15.5049,15.4501,15.5049,503600.0
2014-10-17 10:55:00,17.0,17.02,16.98,17.01,52800.0,15.514,15.5323,15.4958,15.5231,52800.0
2014-10-17 11:00:00,17.0,17.03,16.99,17.01,66400.0,15.514,15.5414,15.5049,15.5231,66400.0
2014-10-17 11:05:00,17.0,17.06,16.98,17.05,100000.0,15.514,15.5688,15.4958,15.5596,100000.0
2014-10-17 11:10:00,17.05,17.12,17.04,17.1,118400.0,15.5596,15.6235,15.5505,15.6053,118400.0
2014-10-17 11:15:00,17.1,17.13,17.09,17.1,63600.0,15.6053,15.6326,15.5961,15.6053,63600.0
2014-10-17 11:20:00,17.13,17.13,17.08,17.08,77200.0,15.6326,15.6326,15.587,15.587,77200.0
2014-10-17 11:25:00,17.09,17.14,17.08,17.1,116400.0,15.5961,15.6418,15.587,15.6053,116400.0
2014-10-17 11:30:00,17.11,17.14,17.07,17.14,208800.0,15.6144,15.6418,15.5779,15.6418,208800.0
2014-10-17 11:35:00,17.14,17.16,17.11,17.16,153600.0,15.6418,15.66,15.6144,15.66,153600.0
2014-10-17 11:40:00,17.16,17.17,17.14,17.16,62400.0,15.66,15.6691,15.6418,15.66,62400.0
2014-10-17 11:45:00,17.16,17.21,17.16,17.18,154000.0,15.66,15.7056,15.66,15.6783,154000.0
2014-10-17 11:50:00,17.18,17.21,17.18,17.2,86800.0,15.6783,15.7056,15.6783,15.6965,86800.0
2014-10-17 11:55:00,17.19,17.19,17.12,17.12,229200.0,15.6874,15.6874,15.6235,15.6235,229200.0
2014-10-17 12:00:00,17.11,17.16,17.11,17.14,132000.0,15.6144,15.66,15.6144,15.6418,132000.0
2014-10-17 12:05:00,17.14,17.17,17.13,17.13,151600.0,15.6418,15.6691,15.6326,15.6326,151600.0
2014-10-17 12:10:00,17.13,17.13,17.05,17.08,362400.0,15.6326,15.6326,15.5596,15.587,362400.0
2014-10-17 12:15:00,17.08,17.08,17.0,17.01,292000.0,15.587,15.587,15.514,15.5231,292000.0
2014-10-17 12:20:00,17.01,17.05,17.01,17.02,120800.0,15.5231,15.5596,15.5231,15.5323,120800.0
2014-10-17 12:25:00,17.02,17.06,17.02,17.05,50400.0,15.5323,15.5688,15.5323,15.5596,50400.0
2014-10-17 12:30:00,17.05,17.11,17.05,17.06,101200.0,15.5596,15.6144,15.5596,15.5688,101200.0
2014-10-17 12:35:00,17.08,17.12,17.07,17.09,46800.0,15.587,15.6235,15.5779,15.5961,46800.0
2014-10-17 12:40:00,17.09,17.09,17.02,17.05,85200.0,15.5961,15.5961,15.5323,15.5596,85200.0
2014-10-17 12:45:00,17.04,17.08,17.03,17.04,48000.0,15.5505,15.587,15.5414,15.5505,48000.0
2014-10-17 12:50:00,17.05,17.05,16.97,16.98,200800.0,15.5596,15.5596,15.4866,15.4958,200800.0
2014-10-17 12:55:00,16.99,17.05,16.98,17.02,106000.0,15.5049,15.5596,15.4958,15.5323,106000.0
2014-10-17 13:00:00,17.03,17.08,17.03,17.03,73200.0,15.5414,15.587,15.5414,15.5414,73200.0
2014-10-17 13:05:00,17.01,17.03,16.93,16.93,62000.0,15.5231,15.5414,15.4501,15.4501,62000.0
2014-10-17 13:10:00,16.93,16.95,16.88,16.9,110400.0,15.4501,15.4684,15.4045,15.4227,110400.0
2014-10-17 13:15:00,16.91,16.96,16.9,16.95,59200.0,15.4319,15.4775,15.4227,15.4684,59200.0
2014-10-17 13:20:00,16.95,16.95,16.88,16.89,51600.0,15.4684,15.4684,15.4045,15.4136,51600.0
2014-10-17 13:25:00,16.9,16.93,16.88,16.88,173200.0,15.4227,15.4501,15.4045,15.4045,173200.0
2014-10-17 13:30:00,16.88,16.91,16.85,16.88,240000.0,15.4045,15.4319,15.3771,15.4045,240000.0
2014-10-17 13:35:00,16.87,16.97,16.85,16.95,126400.0,15.3954,15.4866,15.3771,15.4684,126400.0
2014-10-17 13:40:00,16.96,16.97,16.93,16.95,52000.0,15.4775,15.4866,15.4501,15.4684,52000.0
2014-10-17 13:45:00,16.95,16.96,16.9,16.91,59200.0,15.4684,15.4775,15.4227,15.4319,59200.0
2014-10-17 13:50:00,16.89,16.93,16.88,16.91,140400.0,15.4136,15.4501,15.4045,15.4319,140400.0
2014-10-17 13:55:00,16.91,16.91,16.81,16.88,156800.0,15.4319,15.4319,15.3406,15.4045,156800.0
2014-10-17 14:00:00,16.87,16.87,16.78,16.79,82000.0,15.3954,15.3954,15.3132,15.3224,82000.0
2014-10-17 14:05:00,16.78,16.82,16.66,16.7,205200.0,15.3132,15.3497,15.2037,15.2402,205200.0
2014-10-17 14:10:00,16.7,16.79,16.69,16.74,96000.0,15.2402,15.3224,15.2311,15.2767,96000.0
2014-10-17 14:15:00,16.75,16.77,16.7,16.7,140000.0,15.2859,15.3041,15.2402,15.2402,140000.0
2014-10-17 14:20:00,16.71,16.78,16.7,16.78,135600.0,15.2494,15.3132,15.2402,15.3132,135600.0
2014-10-17 14:25:00,16.8,16.8,16.71,16.79,112400.0,15.3315,15.3315,15.2494,15.3224,112400.0
2014-10-17 14:30:00,16.78,16.84,16.75,16.81,83600.0,15.3132,15.368,15.2859,15.3406,83600.0
2014-10-17 14:35:00,16.82,16.82,16.75,16.8,32000.0,15.3497,15.3497,15.2859,15.3315,32000.0
2014-10-17 14:40:00,16.79,16.9,16.79,16.87,137600.0,15.3224,15.4227,15.3224,15.3954,137600.0
2014-10-17 14:45:00,16.87,16.87,16.82,16.84,76800.0,15.3954,15.3954,15.3497,15.368,76800.0
2014-10-17 14:50:00,16.84,16.86,16.8,16.82,147200.0,15.368,15.3862,15.3315,15.3497,147200.0
2014-10-17 14:55:00,16.83,16.86,16.79,16.86,63600.0,15.3589,15.3862,15.3224,15.3862,63600.0
2014-10-17 15:00:00,16.85,16.85,16.7,16.73,222800.0,15.3771,15.3771,15.2402,15.2676,222800.0
2014-10-17 15:05:00,16.71,16.83,16.71,16.81,208800.0,15.2494,15.3589,15.2494,15.3406,208800.0
2014-10-17 15:10:00,16.8,16.96,16.8,16.96,334800.0,15.3315,15.4775,15.3315,15.4775,334800.0
2014-10-17 15:15:00,16.96,16.98,16.9,16.92,140400.0,15.4775,15.4958,15.4227,15.441,140400.0
2014-10-17 15:20:00,16.93,16.95,16.9,16.91,136000.0,15.4501,15.4684,15.4227,15.4319,136000.0
2014-10-17 15:25:00,16.93,16.96,16.91,16.94,64000.0,15.4501,15.4775,15.4319,15.4593,64000.0
2014-10-17 15:30:00,16.95,17.01,16.93,16.94,191200.0,15.4684,15.5231,15.4501,15.4593,191200.0
2014-10-17 15:35:00,16.94,16.98,16.93,16.97,117600.0,15.4593,15.4958,15.4501,15.4866,117600.0
2014-10-17 15:40:00,16.97,17.02,16.95,17.02,158000.0,15.4866,15.5323,15.4684,15.5323,158000.0
2014-10-17 15:45:00,17.03,17.06,16.97,16.98,158400.0,15.5414,15.5688,15.4866,15.4958,158400.0
2014-10-17 15:50:00,16.98,16.98,16.92,16.96,221600.0,15.4958,15.4958,15.441,15.4775,221600.0
2014-10-17 15:55:00,16.97,17.01,16.89,16.89,398800.0,15.4866,15.5231,15.4136,15.4136,398800.0
2014-10-20 09:30:00,16.78,16.87,16.77,16.87,229200.0,15.3132,15.3954,15.3041,15.3954,229200.0
2014-10-20 09:35:00,16.86,16.98,16.84,16.96,538000.0,15.3862,15.4958,15.368,15.4775,538000.0
2014-10-20 09:40:00,16.98,17.05,16.96,17.05,296000.0,15.4958,15.5596,15.4775,15.5596,296000.0
2014-10-20 09:45:00,17.04,17.06,16.95,16.95,222000.0,15.5505,15.5688,15.4684,15.4684,222000.0
2014-10-20 09:50:00,16.93,17.0,16.88,16.88,286400.0,15.4501,15.514,15.4045,15.4045,286400.0
2014-10-20 09:55:00,16.88,17.04,16.88,17.01,230800.0,15.4045,15.5505,15.4045,15.5231,230800.0
2014-10-20 10:00:00,17.02,17.05,16.98,17.01,143600.0,15.5323,15.5596,15.4958,15.5231,143600.0
2014-10-20 10:05:00,17.01,17.05,16.91,16.93,75600.0,15.5231,15.5596,15.4319,15.4501,75600.0
2014-10-20 10:10:00,16.91,16.98,16.91,16.93,76800.0,15.4319,15.4958,15.4319,15.4501,76800.0
2014-10-20 10:15:00,16.94,17.0,16.9,16.94,135200.0,15.4593,15.514,15.4227,15.4593,135200.0
2014-10-20 10:20:00,16.94,17.14,16.94,17.14,175200.0,15.4593,15.6418,15.4593,15.6418,175200.0
2014-10-20 10:25:00,17.13,17.13,17.07,17.08,106400.0,15.6326,15.6326,15.5779,15.587,106400.0
2014-10-20 10:30:00,17.09,17.11,17.04,17.06,64400.0,15.5961,15.6144,15.5505,15.5688,64400.0
2014-10-20 10:35:00,17.05,17.11,17.05,17.06,88800.0,15.5596,15.6144,15.5596,15.5688,88800.0
2014-10-20 10:40:00,17.08,17.14,17.04,17.13,153600.0,15.587,15.6418,15.5505,15.6326,153600.0
2014-10-20 10:45:00,17.13,17.16,17.08,17.1,173600.0,15.6326,15.66,15.587,15.6053,173600.0
2014-10-20 10:50:00,17.08,17.08,17.02,17.04,84000.0,15.587,15.587,15.5323,15.5505,84000.0
2014-10-20 10:55:00,17.04,17.1,17.03,17.06,89200.0,15.5505,15.6053,15.5414,15.5688,89200.0
2014-10-20 11:00:00,17.06,17.06,17.0,17.0,176800.0,15.5688,15.5688,15.514,15.514,176800.0
2014-10-20 11:05:00,17.0,17.1,16.99,17.09,128000.0,15.514,15.6053,15.5049,15.5961,128000.0
2014-10-20 11:10:00,17.1,17.13,17.01,17.11,148000.0,15.6053,15.6326,15.5231,15.6144,148000.0
2014-10-20 11:15:00,17.11,17.15,17.11,17.14,80000.0,15.6144,15.6509,15.6144,15.6418,80000.0
2014-10-20 11:20:00,17.13,17.17,17.11,17.16,158400.0,15.6326,15.6691,15.6144,15.66,158400.0
2014-10-20 11:25:00,17.16,17.17,17.11,17.11,128400.0,15.66,15.6691,15.6144,15.6144,128400.0
2014-10-20 11:30:00,17.12,17.12,17.06,17.1,50400.0,15.6235,15.6235,15.5688,15.6053,50400.0
2014-10-20 11:35:00,17.1,17.14,17.08,17.09,60400.0,15.6053,15.6418,15.587,15.5961,60400.0
2014-10-20 11:40:00,17.09,17.13,17.08,17.12,54400.0,15.5961,15.6326,15.587,15.6235,54400.0
2014-10-20 11:45:00,17.12,17.12,17.09,17.11,27200.0,15.6235,15.6235,15.5961,15.6144,27200.0
2014-10-20 11:50:00,17.13,17.13,17.09,17.09,16000.0,15.6326,15.6326,15.5961,15.5961,16000.0
2014-10-20 11:55:00,17.1,17.13,17.09,17.13,41600.0,15.6053,15.6326,15.5961,15.6326,41600.0
2014-10-20 12:00:00,17.13,17.16,17.11,17.14,116000.0,15.6326,15.66,15.6144,15.6418,116000.0
2014-10-20 12:05:00,17.14,17.16,17.13,17.14,42400.0,15.6418,15.66,15.6326,15.6418,42400.0
2014-10-20 12:10:00,17.12,17.19,17.12,17.15,99200.0,15.6235,15.6874,15.6235,15.6509,99200.0
2014-10-20 12:15:00,17.14,17.15,17.13,17.15,19600.0,15.6418,15.6509,15.6326,15.6509,19600.0
2014-10-20 12:20:00,17.15,17.16,17.14,17.16,48400.0,15.6509,15.66,15.6418,15.66,48400.0
2014-10-20 12:25:00,17.13,17.14,17.11,17.12,42400.0,15.6326,15.6418,15.6144,15.6235,42400.0
2014-10-20 12:30:00,17.12,17.13,17.06,17.13,47200.0,15.6235,15.6326,15.5688,15.6326,47200.0
2014-10-20 12:35:00,17.13,17.14,17.1,17.1,64800.0,15.6326,15.6418,15.6053,15.6053,64800.0
2014-10-20 12:40:00,17.1,17.11,17.08,17.08,30800.0,15.6053,15.6144,15.587,15.587,30800.0
2014-10-20 12:45:00,17.09,17.1,17.07,17.09,17600.0,15.5961,15.6053,15.5779,15.5961,17600.0
2014-10-20 12:50:00,17.1,17.13,17.08,17.12,23200.0,15.6053,15.6326,15.587,15.6235,23200.0
2014-10-20 12:55:00,17.12,17.12,17.03,17.07,36000.0,15.6235,15.6235,15.5414,15.5779,36000.0
2014-10-20 13:00:00,17.05,17.08,17.04,17.06,44800.0,15.5596,15.587,15.5505,15.5688,44800.0
2014-10-20 13:05:00,17.06,17.1,17.06,17.1,41600.0,15.5688,15.6053,15.5688,15.6053,41600.0
2014-10-20 13:10:00,17.1,17.12,17.09,17.11,36400.0,15.6053,15.6235,15.5961,15.6144,36400.0
2014-10-20 13:15:00,17.11,17.16,17.11,17.15,49600.0,15.6144,15.66,15.6144,15.6509,49600.0
2014-10-20 13:20:00,17.15,17.17,17.14,17.15,18400.0,15.6509,15.6691,15.6418,15.6509,18400.0
2014-10-20 13:25:00,17.15,17.22,17.14,17.19,58800.0,15.6509,15.7148,15.6418,15.6874,58800.0
2014-10-20 13:30:00,17.19,17.19,17.16,17.18,28800.0,15.6874,15.6874,15.66,15.6783,28800.0
2014-10-20 13:35:00,17.18,17.2,17.17,17.2,21600.0,15.6783,15.6965,15.6691,15.6965,21600.0
2014-10-20 13:40:00,17.19,17.21,17.18,17.19,32000.0,15.6874,15.7056,15.6783,15.6874,32000.0
2014-10-20 13:45:00,17.18,17.21,17.14,17.15,65600.0,15.6783,15.7056,15.6418,15.6509,65600.0
2014-10-20 13:50:00,17.16,17.18,17.15,17.16,49600.0,15.66,15.6783,15.6509,15.66,49600.0
2014-10-20 13:55:00,17.16,17.18,17.16,17.16,23200.0,15.66,15.6783,15.66,15.66,23200.0
2014-10-20 14:00:00,17.16,17.25,17.16,17.23,170800.0,15.66,15.7422,15.66,15.7239,170800.0
2014-10-20 14:05:00,17.23,17.25,17.23,17.24,68800.0,15.7239,15.7422,15.7239,15.733,68800.0
2014-10-20 14:10:00,17.24,17.29,17.24,17.29,89600.0,15.733,15.7787,15.733,15.7787,89600.0
2014-10-20 14:15:00,17.29,17.3,17.24,17.24,52800.0,15.7787,15.7878,15.733,15.733,52800.0
2014-10-20 14:20:00,17.25,17.27,17.22,17.23,60000.0,15.7422,15.7604,15.7148,15.7239,60000.0
2014-10-20 14:25:00,17.23,17.24,17.22,17.23,39600.0,15.7239,15.733,15.7148,15.7239,39600.0
2014-10-20 14:30:00,17.23,17.26,17.23,17.24,67200.0,15.7239,15.7513,15.7239,15.733,67200.0
2014-10-20 14:35:00,17.22,17.26,17.22,17.25,38800.0,15.7148,15.7513,15.7148,15.7422,38800.0
2014-10-20 14:40:00,17.25,17.29,17.24,17.27,60400.0,15.7422,15.7787,15.733,15.7604,60400.0
2014-10-20 14:45:00,17.27,17.28,17.25,17.27,42400.0,15.7604,15.7695,15.7422,15.7604,42400.0
2014-10-20 14:50:00,17.27,17.27,17.23,17.27,60000.0,15.7604,15.7604,15.7239,15.7604,60000.0
2014-10-20 14:55:00,17.28,17.28,17.25,17.28,26800.0,15.7695,15.7695,15.7422,15.7695,26800.0
2014-10-20 15:00:00,17.28,17.32,17.28,17.31,108000.0,15.7695,15.806,15.7695,15.7969,108000.0
2014-10-20 15:05:00,17.31,17.38,17.31,17.34,308000.0,15.7969,15.8608,15.7969,15.8243,308000.0
2014-10-20 15:10:00,17.34,17.36,17.34,17.35,362800.0,15.8243,15.8425,15.8243,15.8334,362800.0
2014-10-20 15:15:00,17.36,17.36,17.32,17.32,80800.0,15.8425,15.8425,15.806,15.806,80800.0
2014-10-20 15:20:00,17.32,17.32,17.27,17.3,210800.0,15.806,15.806,15.7604,15.7878,210800.0
2014-10-20 15:25:00,17.29,17.3,17.27,17.29,162000.0,15.7787,15.7878,15.7604,15.7787,162000.0
2014-10-20 15:30:00,17.29,17.35,17.28,17.35,182000.0,15.7787,15.8334,15.7695,15.8334,182000.0
2014-10-20 15:35:00,17.34,17.34,17.3,17.32,140400.0,15.8243,15.8243,15.7878,15.806,140400.0
2014-10-20 15:40:00,17.32,17.37,17.32,17.37,122400.0,15.806,15.8517,15.806,15.8517,122400.0
2014-10-20 15:45:00,17.37,17.39,17.35,17.35,270800.0,15.8517,15.8699,15.8334,15.8334,270800.0
2014-10-20 15:50:00,17.36,17.38,17.35,17.38,156800.0,15.8425,15.8608,15.8334,15.8608,156800.0
2014-10-20 15:55:00,17.38,17.4,17.36,17.37,241200.0,15.8608,15.879,15.8425,15.8517,241200.0
2014-10-21 09:30:00,17.73,17.84,17.69,17.82,666000.0,16.1802,16.2806,16.1437,16.2623,666000.0
2014-10-21 09:35:00,17.82,17.82,17.76,17.8,581200.0,16.2623,16.2623,16.2076,16.2441,581200.0
2014-10-21 09:40:00,17.8,17.83,17.74,17.82,294400.0,16.2441,16.2715,16.1893,16.2623,294400.0
2014-10-21 09:45:00,17.84,17.89,17.84,17.86,291600.0,16.2806,16.3262,16.2806,16.2988,291600.0
2014-10-21 09:50:00,17.88,17.93,17.87,17.88,169600.0,16.3171,16.3627,16.308,16.3171,169600.0
2014-10-21 09:55:00,17.88,17.9,17.85,17.88,135600.0,16.3171,16.3353,16.2897,16.3171,135600.0
2014-10-21 10:00:00,17.89,17.91,17.84,17.89,136800.0,16.3262,16.3445,16.2806,16.3262,136800.0
2014-10-21 10:05:00,17.91,17.92,17.85,17.88,103200.0,16.3445,16.3536,16.2897,16.3171,103200.0
2014-10-21 10:10:00,17.89,17.94,17.88,17.94,125600.0,16.3262,16.3718,16.3171,16.3718,125600.0
2014-10-21 10:15:00,17.93,17.93,17.86,17.92,141600.0,16.3627,16.3627,16.2988,16.3536,141600.0
2014-10-21 10:20:00,17.92,17.95,17.89,17.93,75600.0,16.3536,16.381,16.3262,16.3627,75600.0
2014-10-21 10:25:00,17.93,17.97,17.93,17.93,102000.0,16.3627,16.3992,16.3627,16.3627,102000.0
2014-10-21 10:30:00,17.95,17.97,17.93,17.97,77600.0,16.381,16.3992,16.3627,16.3992,77600.0
2014-10-21 10:35:00,17.97,17.97,17.93,17.96,112800.0,16.3992,16.3992,16.3627,16.3901,112800.0
2014-10-21 10:40:00,17.96,18.0,17.96,18.0,96400.0,16.3901,16.4266,16.3901,16.4266,96400.0
2014-10-21 10:45:00,18.0,18.04,18.0,18.03,109200.0,16.4266,16.4631,16.4266,16.454,109200.0
2014-10-21 10:50:00,18.04,18.04,18.0,18.03,166800.0,16.4631,16.4631,16.4266,16.454,166800.0
2014-10-21 10:55:00,18.02,18.03,17.99,18.0,100000.0,16.4448,16.454,16.4175,16.4266,100000.0
2014-10-21 11:00:00,18.0,18.03,17.99,18.03,53600.0,16.4266,16.454,16.4175,16.454,53600.0
2014-10-21 11:05:00,18.03,18.07,18.03,18.06,128000.0,16.454,16.4905,16.454,16.4814,128000.0
2014-10-21 11:10:00,18.07,18.07,18.02,18.02,91200.0,16.4905,16.4905,16.4448,16.4448,91200.0
2014-10-21 11:15:00,18.02,18.04,18.0,18.02,124400.0,16.4448,16.4631,16.4266,16.4448,124400.0
2014-10-21 11:20:00,18.04,18.06,18.03,18.05,62800.0,16.4631,16.4814,16.454,16.4722,62800.0
2014-10-21 11:25:00,18.06,18.09,18.05,18.09,107200.0,16.4814,16.5087,16.4722,16.5087,107200.0
2014-10-21 11:30:00,18.09,18.12,18.08,18.12,118400.0,16.5087,16.5361,16.4996,16.5361,118400.0
2014-10-21 11:35:00,18.12,18.15,18.11,18.13,158800.0,16.5361,16.5635,16.527,16.5452,158800.0
2014-10-21 11:40:00,18.14,18.19,18.13,18.15,135600.0,16.5544,16.6,16.5452,16.5635,135600.0
2014-10-21 11:45:00,18.15,18.18,18.14,18.14,121600.0,16.5635,16.5909,16.5544,16.5544,121600.0
2014-10-21 11:50:00,18.14,18.16,18.13,18.13,98400.0,16.5544,16.5726,16.5452,16.5452,98400.0
2014-10-21 11:55:00,18.13,18.18,18.13,18.17,72800.0,16.5452,16.5909,16.5452,16.5817,72800.0
2014-10-21 12:00:00,18.16,18.19,18.16,18.18,118800.0,16.5726,16.6,16.5726,16.5909,118800.0
2014-10-21 12:05:00,18.18,18.19,18.17,18.18,92000.0,16.5909,16.6,16.5817,16.5909,92000.0
2014-10-21 12:10:00,18.18,18.21,18.17,18.2,76400.0,16.5909,16.6182,16.5817,16.6091,76400.0
2014-10-21 12:15:00,18.18,18.2,18.17,18.2,77200.0,16.5909,16.6091,16.5817,16.6091,77200.0
2014-10-21 12:20:00,18.2,18.2,18.17,18.19,70800.0,16.6091,16.6091,16.5817,16.6,70800.0
2014-10-21 12:25:00,18.2,18.21,18.17,18.18,62400.0,16.6091,16.6182,16.5817,16.5909,62400.0
2014-10-21 12:30:00,18.19,18.19,18.17,18.18,30000.0,16.6,16.6,16.5817,16.5909,30000.0
2014-10-21 12:35:00,18.18,18.19,18.17,18.17,27200.0,16.5909,16.6,16.5817,16.5817,27200.0
2014-10-21 12:40:00,18.18,18.19,18.14,18.14,193200.0,16.5909,16.6,16.5544,16.5544,193200.0
2014-10-21 12:45:00,18.14,18.16,18.13,18.14,132400.0,16.5544,16.5726,16.5452,16.5544,132400.0
2014-10-21 12:50:00,18.15,18.15,18.11,18.12,136000.0,16.5635,16.5635,16.527,16.5361,136000.0
2014-10-21 12:55:00,18.1,18.11,18.09,18.11,40800.0,16.5179,16.527,16.5087,16.527,40800.0
2014-10-21 13:00:00,18.11,18.13,18.1,18.13,49600.0,16.527,16.5452,16.5179,16.5452,49600.0
2014-10-21 13:05:00,18.12,18.13,18.11,18.11,22400.0,16.5361,16.5452,16.527,16.527,22400.0
2014-10-21 13:10:00,18.12,18.13,18.11,18.11,33600.0,16.5361,16.5452,16.527,16.527,33600.0
2014-10-21 13:15:00,18.11,18.11,18.1,18.1,55600.0,16.527,16.527,16.5179,16.5179,55600.0
2014-10-21 13:20:00,18.1,18.11,18.07,18.08,32400.0,16.5179,16.527,16.4905,16.4996,32400.0
2014-10-21 13:25:00,18.08,18.11,18.08,18.11,35600.0,16.4996,16.527,16.4996,16.527,35600.0
2014-10-21 13:30:00,18.13,18.24,18.12,18.24,228800.0,16.5452,16.6456,16.5361,16.6456,228800.0
2014-10-21 13:35:00,18.24,18.24,18.21,18.22,53600.0,16.6456,16.6456,16.6182,16.6274,53600.0
2014-10-21 13:40:00,18.22,18.26,18.21,18.25,115600.0,16.6274,16.6639,16.6182,16.6547,115600.0
2014-10-21 13:45:00,18.25,18.25,18.22,18.23,89200.0,16.6547,16.6547,16.6274,16.6365,89200.0
2014-10-21 13:50:00,18.24,18.25,18.22,18.24,42800.0,16.6456,16.6547,16.6274,16.6456,42800.0
2014-10-21 13:55:00,18.24,18.25,18.22,18.24,87200.0,16.6456,16.6547,16.6274,16.6456,87200.0
2014-10-21 14:00:00,18.23,18.24,18.21,18.23,36000.0,16.6365,16.6456,16.6182,16.6365,36000.0
2014-10-21 14:05:00,18.23,18.29,18.23,18.28,88000.0,16.6365,16.6912,16.6365,16.6821,88000.0
2014-10-21 14:10:00,18.27,18.28,18.25,18.27,72000.0,16.673,16.6821,16.6547,16.673,72000.0
2014-10-21 14:15:00,18.28,18.29,18.26,18.26,76000.0,16.6821,16.6912,16.6639,16.6639,76000.0
2014-10-21 14:20:00,18.26,18.27,18.25,18.25,44000.0,16.6639,16.673,16.6547,16.6547,44000.0
2014-10-21 14:25:00,18.25,18.27,18.25,18.27,35200.0,16.6547,16.673,16.6547,16.673,35200.0
2014-10-21 14:30:00,18.26,18.29,18.25,18.27,118000.0,16.6639,16.6912,16.6547,16.673,118000.0
2014-10-21 14:35:00,18.27,18.3,18.26,18.3,34800.0,16.673,16.7004,16.6639,16.7004,34800.0
2014-10-21 14:40:00,18.31,18.31,18.29,18.3,66400.0,16.7095,16.7095,16.6912,16.7004,66400.0
2014-10-21 14:45:00,18.3,18.31,18.23,18.24,280800.0,16.7004,16.7095,16.6365,16.6456,280800.0
2014-10-21 14:50:00,18.25,18.26,18.23,18.25,54800.0,16.6547,16.6639,16.6365,16.6547,54800.0
2014-10-21 14:55:00,18.27,18.28,18.25,18.26,20400.0,16.673,16.6821,16.6547,16.6639,20400.0
2014-10-21 15:00:00,18.26,18.3,18.25,18.3,55600.0,16.6639,16.7004,16.6547,16.7004,55600.0
2014-10-21 15:05:00,18.29,18.29,18.28,18.28,62000.0,16.6912,16.6912,16.6821,16.6821,62000.0
2014-10-21 15:10:00,18.28,18.37,18.28,18.35,190000.0,16.6821,16.7643,16.6821,16.746,190000.0
2014-10-21 15:15:00,18.36,18.36,18.33,18.35,40800.0,16.7551,16.7551,16.7277,16.746,40800.0
2014-10-21 15:20:00,18.35,18.4,18.35,18.39,242000.0,16.746,16.7916,16.746,16.7825,242000.0
2014-10-21 15:25:00,18.39,18.43,18.38,18.43,125600.0,16.7825,16.819,16.7734,16.819,125600.0
2014-10-21 15:30:00,18.43,18.43,18.36,18.36,157600.0,16.819,16.819,16.7551,16.7551,157600.0
2014-10-21 15:35:00,18.36,18.36,18.32,18.33,91200.0,16.7551,16.7551,16.7186,16.7277,91200.0
2014-10-21 15:40:00,18.33,18.36,18.31,18.35,106400.0,16.7277,16.7551,16.7095,16.746,106400.0
2014-10-21 15:45:00,18.36,18.38,18.35,18.37,110800.0,16.7551,16.7734,16.746,16.7643,110800.0
2014-10-21 15:50:00,18.38,18.38,18.34,18.37,189200.0,16.7734,16.7734,16.7369,16.7643,189200.0
2014-10-21 15:55:00,18.37,18.4,18.35,18.39,310800.0,16.7643,16.7916,16.746,16.7825,310800.0
2014-10-22 09:30:00,18.51,18.51,18.44,18.45,427600.0,16.892,16.892,16.8281,16.8373,427600.0
2014-10-22 09:35:00,18.43,18.44,18.37,18.38,228800.0,16.819,16.8281,16.7643,16.7734,228800.0
2014-10-22 09:40:00,18.37,18.46,18.36,18.46,169200.0,16.7643,16.8464,16.7551,16.8464,169200.0
2014-10-22 09:45:00,18.45,18.49,18.42,18.46,135200.0,16.8373,16.8738,16.8099,16.8464,135200.0
2014-10-22 09:50:00,18.47,18.58,18.47,18.56,218000.0,16.8555,16.9559,16.8555,16.9376,218000.0
2014-10-22 09:55:00,18.55,18.57,18.53,18.56,122400.0,16.9285,16.9468,16.9103,16.9376,122400.0
2014-10-22 10:00:00,18.57,18.57,18.5,18.52,191200.0,16.9468,16.9468,16.8829,16.9011,191200.0
2014-10-22 10:05:00,18.52,18.53,18.43,18.44,90000.0,16.9011,16.9103,16.819,16.8281,90000.0
2014-10-22 10:10:00,18.44,18.48,18.43,18.43,85200.0,16.8281,16.8646,16.819,16.819,85200.0
2014-10-22 10:15:00,18.44,18.47,18.4,18.47,286800.0,16.8281,16.8555,16.7916,16.8555,286800.0
2014-10-22 10:20:00,18.48,18.53,18.46,18.5,84000.0,16.8646,16.9103,16.8464,16.8829,84000.0
2014-10-22 10:25:00,18.5,18.55,18.48,18.54,86400.0,16.8829,16.9285,16.8646,16.9194,86400.0
2014-10-22 10:30:00,18.51,18.56,18.46,18.55,83600.0,16.892,16.9376,16.8464,16.9285,83600.0
2014-10-22 10:35:00,18.56,18.56,18.48,18.52,78800.0,16.9376,16.9376,16.8646,16.9011,78800.0
2014-10-22 10:40:00,18.5,18.5,18.44,18.47,78800.0,16.8829,16.8829,16.8281,16.8555,78800.0
2014-10-22 10:45:00,18.47,18.51,18.45,18.5,44400.0,16.8555,16.892,16.8373,16.8829,44400.0
2014-10-22 10:50:00,18.48,18.54,18.48,18.53,119200.0,16.8646,16.9194,16.8646,16.9103,119200.0
2014-10-22 10:55:00,18.53,18.54,18.48,18.49,46400.0,16.9103,16.9194,16.8646,16.8738,46400.0
2014-10-22 11:00:00,18.5,18.56,18.49,18.52,68800.0,16.8829,16.9376,16.8738,16.9011,68800.0
2014-10-22 11:05:00,18.53,18.53,18.49,18.53,26400.0,16.9103,16.9103,16.8738,16.9103,26400.0
2014-10-22 11:10:00,18.53,18.62,18.53,18.6,203600.0,16.9103,16.9924,16.9103,16.9741,203600.0
2014-10-22 11:15:00,18.61,18.62,18.59,18.59,108400.0,16.9833,16.9924,16.965,16.965,108400.0
2014-10-22 11:20:00,18.59,18.64,18.59,18.6,67600.0,16.965,17.0107,16.965,16.9741,67600.0
2014-10-22 11:25:00,18.61,18.61,18.57,18.58,46400.0,16.9833,16.9833,16.9468,16.9559,46400.0
2014-10-22 11:30:00,18.58,18.61,18.55,18.61,65200.0,16.9559,16.9833,16.9285,16.9833,65200.0
2014-10-22 11:35:00,18.61,18.64,18.61,18.61,66800.0,16.9833,17.0107,16.9833,16.9833,66800.0
2014-10-22 11:40:00,18.61,18.62,18.6,18.6,40000.0,16.9833,16.9924,16.9741,16.9741,40000.0
2014-10-22 11:45:00,18.6,18.63,18.58,18.58,36800.0,16.9741,17.0015,16.9559,16.9559,36800.0
2014-10-22 11:50:00,18.59,18.6,18.54,18.55,121600.0,16.965,16.9741,16.9194,16.9285,121600.0
2014-10-22 11:55:00,18.55,18.58,18.55,18.55,39200.0,16.9285,16.9559,16.9285,16.9285,39200.0
2014-10-22 12:00:00,18.56,18.58,18.55,18.57,40400.0,16.9376,16.9559,16.9285,16.9468,40400.0
2014-10-22 12:05:00,18.56,18.56,18.52,18.54,66800.0,16.9376,16.9376,16.9011,16.9194,66800.0
2014-10-22 12:10:00,18.54,18.55,18.48,18.49,138400.0,16.9194,16.9285,16.8646,16.8738,138400.0
2014-10-22 12:15:00,18.49,18.5,18.4,18.41,91600.0,16.8738,16.8829,16.7916,16.8008,91600.0
2014-10-22 12:20:00,18.42,18.45,18.41,18.44,48000.0,16.8099,16.8373,16.8008,16.8281,48000.0
2014-10-22 12:25:00,18.43,18.47,18.42,18.45,68000.0,16.819,16.8555,16.8099,16.8373,68000.0
2014-10-22 12:30:00,18.43,18.44,18.4,18.41,28000.0,16.819,16.8281,16.7916,16.8008,28000.0
2014-10-22 12:35:00,18.41,18.42,18.34,18.35,146400.0,16.8008,16.8099,16.7369,16.746,146400.0
2014-10-22 12:40:00,18.35,18.38,18.3,18.3,143200.0,16.746,16.7734,16.7004,16.7004,143200.0
2014-10-22 12:45:00,18.3,18.36,18.24,18.24,249200.0,16.7004,16.7551,16.6456,16.6456,249200.0
2014-10-22 12:50:00,18.24,18.31,18.22,18.28,214000.0,16.6456,16.7095,16.6274,16.6821,214000.0
2014-10-22 12:55:00,18.29,18.36,18.27,18.35,52400.0,16.6912,16.7551,16.673,16.746,52400.0
2014-10-22 13:00:00,18.35,18.38,18.32,18.38,137200.0,16.746,16.7734,16.7186,16.7734,137200.0
2014-10-22 13:05:00,18.36,18.4,18.35,18.4,66400.0,16.7551,16.7916,16.746,16.7916,66400.0
2014-10-22 13:10:00,18.4,18.4,18.33,18.35,88000.0,16.7916,16.7916,16.7277,16.746,88000.0
2014-10-22 13:15:00,18.35,18.36,18.32,18.32,16000.0,16.746,16.7551,16.7186,16.7186,16000.0
2014-10-22 13:20:00,18.33,18.34,18.25,18.25,70800.0,16.7277,16.7369,16.6547,16.6547,70800.0
2014-10-22 13:25:00,18.25,18.25,18.18,18.22,169200.0,16.6547,16.6547,16.5909,16.6274,169200.0
2014-10-22 13:30:00,18.22,18.22,18.15,18.17,150400.0,16.6274,16.6274,16.5635,16.5817,150400.0
2014-10-22 13:35:00,18.19,18.23,18.19,18.23,60000.0,16.6,16.6365,16.6,16.6365,60000.0
2014-10-22 13:40:00,18.23,18.27,18.23,18.26,41600.0,16.6365,16.673,16.6365,16.6639,41600.0
2014-10-22 13:45:00,18.27,18.27,18.19,18.2,47200.0,16.673,16.673,16.6,16.6091,47200.0
2014-10-22 13:50:00,18.19,18.25,18.18,18.25,99600.0,16.6,16.6547,16.5909,16.6547,99600.0
2014-10-22 13:55:00,18.24,18.24,18.15,18.15,92400.0,16.6456,16.6456,16.5635,16.5635,92400.0
2014-10-22 14:00:00,18.15,18.17,18.11,18.14,186800.0,16.5635,16.5817,16.527,16.5544,186800.0
2014-10-22 14:05:00,18.15,18.21,18.14,18.2,106800.0,16.5635,16.6182,16.5544,16.6091,106800.0
2014-10-22 14:10:00,18.2,18.24,18.19,18.21,76400.0,16.6091,16.6456,16.6,16.6182,76400.0
2014-10-22 14:15:00,18.19,18.2,18.16,18.18,56800.0,16.6,16.6091,16.5726,16.5909,56800.0
2014-10-22 14:20:00,18.17,18.19,18.11,18.16,33600.0,16.5817,16.6,16.527,16.5726,33600.0
2014-10-22 14:25:00,18.14,18.22,18.14,18.16,43200.0,16.5544,16.6274,16.5544,16.5726,43200.0
2014-10-22 14:30:00,18.16,18.17,18.08,18.09,94400.0,16.5726,16.5817,16.4996,16.5087,94400.0
2014-10-22 14:35:00,18.09,18.16,18.09,18.11,78800.0,16.5087,16.5726,16.5087,16.527,78800.0
2014-10-22 14:40:00,18.12,18.22,18.11,18.21,53200.0,16.5361,16.6274,16.527,16.6182,53200.0
2014-10-22 14:45:00,18.21,18.25,18.18,18.23,88000.0,16.6182,16.6547,16.5909,16.6365,88000.0
2014-10-22 14:50:00,18.23,18.23,18.15,18.17,29600.0,16.6365,16.6365,16.5635,16.5817,29600.0
2014-10-22 14:55:00,18.16,18.29,18.16,18.29,164000.0,16.5726,16.6912,16.5726,16.6912,164000.0
2014-10-22 15:00:00,18.3,18.3,18.23,18.27,80800.0,16.7004,16.7004,16.6365,16.673,80800.0
2014-10-22 15:05:00,18.27,18.27,18.23,18.24,46000.0,16.673,16.673,16.6365,16.6456,46000.0
2014-10-22 15:10:00,18.24,18.25,18.19,18.24,66400.0,16.6456,16.6547,16.6,16.6456,66400.0
2014-10-22 15:15:00,18.23,18.25,18.2,18.21,45600.0,16.6365,16.6547,16.6091,16.6182,45600.0
2014-10-22 15:20:00,18.2,18.22,18.17,18.18,67600.0,16.6091,16.6274,16.5817,16.5909,67600.0
2014-10-22 15:25:00,18.18,18.23,18.18,18.22,26800.0,16.5909,16.6365,16.5909,16.6274,26800.0
2014-10-22 15:30:00,18.21,18.21,18.12,18.13,92000.0,16.6182,16.6182,16.5361,16.5452,92000.0
2014-10-22 15:35:00,18.14,18.15,18.09,18.13,48400.0,16.5544,16.5635,16.5087,16.5452,48400.0
2014-10-22 15:40:00,18.12,18.13,18.06,18.06,79600.0,16.5361,16.5452,16.4814,16.4814,79600.0
2014-10-22 15:45:00,18.06,18.07,18.0,18.0,192400.0,16.4814,16.4905,16.4266,16.4266,192400.0
2014-10-22 15:50:00,18.0,18.05,17.99,18.05,180400.0,16.4266,16.4722,16.4175,16.4722,180400.0
2014-10-22 15:55:00,18.05,18.05,17.99,18.02,280400.0,16.4722,16.4722,16.4175,16.4448,280400.0
2014-10-23 09:30:00,18.54,18.61,18.53,18.57,450800.0,16.9194,16.9833,16.9103,16.9468,450800.0
2014-10-23 09:35:00,18.57,18.61,18.51,18.57,272400.0,16.9468,16.9833,16.892,16.9468,272400.0
2014-10-23 09:40:00,18.58,18.62,18.53,18.56,148800.0,16.9559,16.9924,16.9103,16.9376,148800.0
2014-10-23 09:45:00,18.55,18.56,18.49,18.49,94000.0,16.9285,16.9376,16.8738,16.8738,94000.0
2014-10-23 09:50:00,18.5,18.54,18.46,18.54,233600.0,16.8829,16.9194,16.8464,16.9194,233600.0
2014-10-23 09:55:00,18.54,18.54,18.49,18.5,141200.0,16.9194,16.9194,16.8738,16.8829,141200.0
2014-10-23 10:00:00,18.51,18.62,18.5,18.61,160000.0,16.892,16.9924,16.8829,16.9833,160000.0
2014-10-23 10:05:00,18.62,18.7,18.6,18.66,329600.0,16.9924,17.0654,16.9741,17.0289,329600.0
2014-10-23 10:10:00,18.65,18.68,18.64,18.68,72800.0,17.0198,17.0472,17.0107,17.0472,72800.0
2014-10-23 10:15:00,18.69,18.74,18.68,18.7,359600.0,17.0563,17.1019,17.0472,17.0654,359600.0
2014-10-23 10:20:00,18.71,18.71,18.68,18.69,83600.0,17.0745,17.0745,17.0472,17.0563,83600.0
2014-10-23 10:25:00,18.68,18.69,18.64,18.66,72000.0,17.0472,17.0563,17.0107,17.0289,72000.0
2014-10-23 10:30:00,18.66,18.7,18.65,18.69,45200.0,17.0289,17.0654,17.0198,17.0563,45200.0
2014-10-23 10:35:00,18.69,18.7,18.65,18.66,41600.0,17.0563,17.0654,17.0198,17.0289,41600.0
2014-10-23 10:40:00,18.67,18.68,18.64,18.68,78400.0,17.038,17.0472,17.0107,17.0472,78400.0
2014-10-23 10:45:00,18.68,18.78,18.68,18.74,148800.0,17.0472,17.1384,17.0472,17.1019,148800.0
2014-10-23 10:50:00,18.74,18.79,18.74,18.77,112400.0,17.1019,17.1475,17.1019,17.1293,112400.0
2014-10-23 10:55:00,18.78,18.79,18.76,18.78,63200.0,17.1384,17.1475,17.1202,17.1384,63200.0
2014-10-23 11:00:00,18.78,18.79,18.75,18.76,75600.0,17.1384,17.1475,17.111,17.1202,75600.0
2014-10-23 11:05:00,18.76,18.82,18.76,18.81,62800.0,17.1202,17.1749,17.1202,17.1658,62800.0
2014-10-23 11:10:00,18.81,18.86,18.81,18.86,106000.0,17.1658,17.2114,17.1658,17.2114,106000.0
2014-10-23 11:15:00,18.86,18.86,18.8,18.81,72800.0,17.2114,17.2114,17.1567,17.1658,72800.0
2014-10-23 11:20:00,18.8,18.81,18.76,18.77,69600.0,17.1567,17.1658,17.1202,17.1293,69600.0
2014-10-23 11:25:00,18.77,18.78,18.75,18.75,50800.0,17.1293,17.1384,17.111,17.111,50800.0
2014-10-23 11:30:00,18.75,18.8,18.74,18.78,80800.0,17.111,17.1567,17.1019,17.1384,80800.0
2014-10-23 11:35:00,18.77,18.78,18.71,18.72,76400.0,17.1293,17.1384,17.0745,17.0837,76400.0
2014-10-23 11:40:00,18.72,18.74,18.72,18.74,35600.0,17.0837,17.1019,17.0837,17.1019,35600.0
2014-10-23 11:45:00,18.74,18.75,18.71,18.75,68400.0,17.1019,17.111,17.0745,17.111,68400.0
2014-10-23 11:50:00,18.75,18.76,18.73,18.73,35600.0,17.111,17.1202,17.0928,17.0928,35600.0
2014-10-23 11:55:00,18.75,18.76,18.73,18.74,102400.0,17.111,17.1202,17.0928,17.1019,102400.0
2014-10-23 12:00:00,18.74,18.78,18.73,18.75,85200.0,17.1019,17.1384,17.0928,17.111,85200.0
2014-10-23 12:05:00,18.75,18.79,18.75,18.79,103600.0,17.111,17.1475,17.111,17.1475,103600.0
2014-10-23 12:10:00,18.78,18.79,18.76,18.76,7200.0,17.1384,17.1475,17.1202,17.1202,7200.0
2014-10-23 12:15:00,18.76,18.77,18.75,18.77,24000.0,17.1202,17.1293,17.111,17.1293,24000.0
2014-10-23 12:20:00,18.76,18.77,18.75,18.76,48000.0,17.1202,17.1293,17.111,17.1202,48000.0
2014-10-23 12:25:00,18.76,18.81,18.76,18.81,96800.0,17.1202,17.1658,17.1202,17.1658,96800.0
2014-10-23 12:30:00,18.81,18.81,18.75,18.76,59200.0,17.1658,17.1658,17.111,17.1202,59200.0
2014-10-23 12:35:00,18.74,18.74,18.72,18.73,104400.0,17.1019,17.1019,17.0837,17.0928,104400.0
2014-10-23 12:40:00,18.73,18.74,18.7,18.71,27200.0,17.0928,17.1019,17.0654,17.0745,27200.0
2014-10-23 12:45:00,18.71,18.73,18.7,18.72,49600.0,17.0745,17.0928,17.0654,17.0837,49600.0
2014-10-23 12:50:00,18.72,18.75,18.72,18.74,52400.0,17.0837,17.111,17.0837,17.1019,52400.0
2014-10-23 12:55:00,18.71,18.71,18.68,18.7,52800.0,17.0745,17.0745,17.0472,17.0654,52800.0
2014-10-23 13:00:00,18.71,18.74,18.7,18.72,46000.0,17.0745,17.1019,17.0654,17.0837,46000.0
2014-10-23 13:05:00,18.72,18.77,18.72,18.76,66400.0,17.0837,17.1293,17.0837,17.1202,66400.0
2014-10-23 13:10:00,18.77,18.77,18.74,18.76,12800.0,17.1293,17.1293,17.1019,17.1202,12800.0
2014-10-23 13:15:00,18.76,18.78,18.75,18.76,28400.0,17.1202,17.1384,17.111,17.1202,28400.0
2014-10-23 13:20:00,18.75,18.75,18.72,18.73,40000.0,17.111,17.111,17.0837,17.0928,40000.0
2014-10-23 13:25:00,18.73,18.79,18.72,18.79,68400.0,17.0928,17.1475,17.0837,17.1475,68400.0
2014-10-23 13:30:00,18.8,18.82,18.78,18.81,93200.0,17.1567,17.1749,17.1384,17.1658,93200.0
2014-10-23 13:35:00,18.81,18.82,18.79,18.81,35200.0,17.1658,17.1749,17.1475,17.1658,35200.0
2014-10-23 13:40:00,18.82,18.82,18.79,18.81,35200.0,17.1749,17.1749,17.1475,17.1658,35200.0
2014-10-23 13:45:00,18.8,18.85,18.8,18.84,64000.0,17.1567,17.2023,17.1567,17.1932,64000.0
2014-10-23 13:50:00,18.84,18.84,18.8,18.82,31600.0,17.1932,17.1932,17.1567,17.1749,31600.0
2014-10-23 13:55:00,18.82,18.83,18.81,18.82,59200.0,17.1749,17.184,17.1658,17.1749,59200.0
2014-10-23 14:00:00,18.82,18.88,18.82,18.87,91600.0,17.1749,17.2297,17.1749,17.2205,91600.0
2014-10-23 14:05:00,18.86,18.87,18.85,18.86,52800.0,17.2114,17.2205,17.2023,17.2114,52800.0
2014-10-23 14:10:00,18.87,18.92,18.87,18.91,74000.0,17.2205,17.2662,17.2205,17.2571,74000.0
2014-10-23 14:15:00,18.91,18.93,18.9,18.93,64400.0,17.2571,17.2753,17.2479,17.2753,64400.0
2014-10-23 14:20:00,18.92,18.94,18.92,18.94,48800.0,17.2662,17.2844,17.2662,17.2844,48800.0
2014-10-23 14:25:00,18.95,18.98,18.93,18.96,128000.0,17.2936,17.3209,17.2753,17.3027,128000.0
2014-10-23 14:30:00,18.96,18.96,18.92,18.92,236400.0,17.3027,17.3027,17.2662,17.2662,236400.0
2014-10-23 14:35:00,18.92,18.93,18.91,18.93,76400.0,17.2662,17.2753,17.2571,17.2753,76400.0
2014-10-23 14:40:00,18.93,18.93,18.89,18.91,160800.0,17.2753,17.2753,17.2388,17.2571,160800.0
2014-10-23 14:45:00,18.92,18.93,18.9,18.92,126400.0,17.2662,17.2753,17.2479,17.2662,126400.0
2014-10-23 14:50:00,18.92,18.93,18.83,18.85,273200.0,17.2662,17.2753,17.184,17.2023,273200.0
2014-10-23 14:55:00,18.83,18.83,18.65,18.78,584800.0,17.184,17.184,17.0198,17.1384,584800.0
2014-10-23 15:00:00,18.76,18.76,18.61,18.61,272000.0,17.1202,17.1202,16.9833,16.9833,272000.0
2014-10-23 15:05:00,18.61,18.69,18.61,18.64,193200.0,16.9833,17.0563,16.9833,17.0107,193200.0
2014-10-23 15:10:00,18.65,18.74,18.63,18.69,152000.0,17.0198,17.1019,17.0015,17.0563,152000.0
2014-10-23 15:15:00,18.67,18.73,18.63,18.66,94800.0,17.038,17.0928,17.0015,17.0289,94800.0
2014-10-23 15:20:00,18.66,18.71,18.63,18.66,83200.0,17.0289,17.0745,17.0015,17.0289,83200.0
2014-10-23 15:25:00,18.65,18.65,18.6,18.63,252000.0,17.0198,17.0198,16.9741,17.0015,252000.0
2014-10-23 15:30:00,18.63,18.79,18.62,18.78,154400.0,17.0015,17.1475,16.9924,17.1384,154400.0
2014-10-23 15:35:00,18.79,18.79,18.68,18.71,129200.0,17.1475,17.1475,17.0472,17.0745,129200.0
2014-10-23 15:40:00,18.72,18.72,18.66,18.72,34000.0,17.0837,17.0837,17.0289,17.0837,34000.0
2014-10-23 15:45:00,18.73,18.73,18.7,18.7,45600.0,17.0928,17.0928,17.0654,17.0654,45600.0
2014-10-23 15:50:00,18.71,18.74,18.62,18.63,235600.0,17.0745,17.1019,16.9924,17.0015,235600.0
2014-10-23 15:55:00,18.65,18.66,18.58,18.64,376400.0,17.0198,17.0289,16.9559,17.0107,376400.0
2014-10-24 09:30:00,18.72,18.74,18.64,18.68,163200.0,17.0837,17.1019,17.0107,17.0472,163200.0
2014-10-24 09:35:00,18.66,18.88,18.63,18.83,239600.0,17.0289,17.2297,17.0015,17.184,239600.0
2014-10-24 09:40:00,18.82,18.85,18.79,18.85,69600.0,17.1749,17.2023,17.1475,17.2023,69600.0
2014-10-24 09:45:00,18.83,18.83,18.76,18.77,87600.0,17.184,17.184,17.1202,17.1293,87600.0
2014-10-24 09:50:00,18.77,18.77,18.68,18.68,88000.0,17.1293,17.1293,17.0472,17.0472,88000.0
2014-10-24 09:55:00,18.68,18.72,18.68,18.68,98400.0,17.0472,17.0837,17.0472,17.0472,98400.0
2014-10-24 10:00:00,18.68,18.79,18.61,18.65,134000.0,17.0472,17.1475,16.9833,17.0198,134000.0
2014-10-24 10:05:00,18.64,18.64,18.52,18.61,283600.0,17.0107,17.0107,16.9011,16.9833,283600.0
2014-10-24 10:10:00,18.61,18.7,18.58,18.69,60400.0,16.9833,17.0654,16.9559,17.0563,60400.0
2014-10-24 10:15:00,18.68,18.74,18.65,18.72,100800.0,17.0472,17.1019,17.0198,17.0837,100800.0
2014-10-24 10:20:00,18.73,18.73,18.66,18.67,94400.0,17.0928,17.0928,17.0289,17.038,94400.0
2014-10-24 10:25:00,18.62,18.68,18.62,18.66,36000.0,16.9924,17.0472,16.9924,17.0289,36000.0
2014-10-24 10:30:00,18.68,18.75,18.68,18.75,71600.0,17.0472,17.111,17.0472,17.111,71600.0
2014-10-24 10:35:00,18.76,18.79,18.74,18.74,50000.0,17.1202,17.1475,17.1019,17.1019,50000.0
2014-10-24 10:40:00,18.76,18.77,18.75,18.75,30000.0,17.1202,17.1293,17.111,17.111,30000.0
2014-10-24 10:45:00,18.76,18.76,18.7,18.75,46400.0,17.1202,17.1202,17.0654,17.111,46400.0
2014-10-24 10:50:00,18.74,18.82,18.74,18.77,51600.0,17.1019,17.1749,17.1019,17.1293,51600.0
2014-10-24 10:55:00,18.77,18.82,18.77,18.82,31200.0,17.1293,17.1749,17.1293,17.1749,31200.0
2014-10-24 11:00:00,18.82,18.84,18.76,18.78,64800.0,17.1749,17.1932,17.1202,17.1384,64800.0
2014-10-24 11:05:00,18.79,18.79,18.75,18.75,28800.0,17.1475,17.1475,17.111,17.111,28800.0
2014-10-24 11:10:00,18.77,18.82,18.77,18.78,25600.0,17.1293,17.1749,17.1293,17.1384,25600.0
2014-10-24 11:15:00,18.8,18.86,18.8,18.86,83600.0,17.1567,17.2114,17.1567,17.2114,83600.0
2014-10-24 11:20:00,18.85,18.86,18.83,18.85,23200.0,17.2023,17.2114,17.184,17.2023,23200.0
2014-10-24 11:25:00,18.84,18.85,18.82,18.84,38000.0,17.1932,17.2023,17.1749,17.1932,38000.0
2014-10-24 11:30:00,18.83,18.84,18.82,18.83,46000.0,17.184,17.1932,17.1749,17.184,46000.0
2014-10-24 11:35:00,18.83,18.93,18.82,18.93,167200.0,17.184,17.2753,17.1749,17.2753,167200.0
2014-10-24 11:40:00,18.92,18.97,18.92,18.96,166000.0,17.2662,17.3118,17.2662,17.3027,166000.0
2014-10-24 11:45:00,18.96,18.98,18.94,18.94,112400.0,17.3027,17.3209,17.2844,17.2844,112400.0
2014-10-24 11:50:00,18.94,18.95,18.92,18.92,28000.0,17.2844,17.2936,17.2662,17.2662,28000.0
2014-10-24 11:55:00,18.92,18.93,18.9,18.92,37600.0,17.2662,17.2753,17.2479,17.2662,37600.0
2014-10-24 12:00:00,18.92,18.93,18.91,18.93,30000.0,17.2662,17.2753,17.2571,17.2753,30000.0
2014-10-24 12:05:00,18.93,18.93,18.9,18.9,46800.0,17.2753,17.2753,17.2479,17.2479,46800.0
2014-10-24 12:10:00,18.91,18.93,18.91,18.93,26000.0,17.2571,17.2753,17.2571,17.2753,26000.0
2014-10-24 12:15:00,18.95,19.01,18.95,18.97,144000.0,17.2936,17.3483,17.2936,17.3118,144000.0
2014-10-24 12:20:00,18.97,18.97,18.92,18.94,33600.0,17.3118,17.3118,17.2662,17.2844,33600.0
2014-10-24 12:25:00,18.94,18.94,18.9,18.92,46800.0,17.2844,17.2844,17.2479,17.2662,46800.0
2014-10-24 12:30:00,18.92,18.93,18.91,18.93,57600.0,17.2662,17.2753,17.2571,17.2753,57600.0
2014-10-24 12:35:00,18.93,18.93,18.9,18.9,28800.0,17.2753,17.2753,17.2479,17.2479,28800.0
2014-10-24 12:40:00,18.9,18.91,18.9,18.91,40800.0,17.2479,17.2571,17.2479,17.2571,40800.0
2014-10-24 12:45:00,18.92,18.92,18.9,18.9,14800.0,17.2662,17.2662,17.2479,17.2479,14800.0
2014-10-24 12:50:00,18.9,18.9,18.83,18.83,108400.0,17.2479,17.2479,17.184,17.184,108400.0
2014-10-24 12:55:00,18.83,18.86,18.83,18.86,21200.0,17.184,17.2114,17.184,17.2114,21200.0
2014-10-24 13:00:00,18.85,18.89,18.83,18.85,42000.0,17.2023,17.2388,17.184,17.2023,42000.0
2014-10-24 13:05:00,18.85,18.85,18.84,18.84,26400.0,17.2023,17.2023,17.1932,17.1932,26400.0
2014-10-24 13:10:00,18.83,18.85,18.79,18.79,53600.0,17.184,17.2023,17.1475,17.1475,53600.0
2014-10-24 13:15:00,18.79,18.8,18.77,18.78,35200.0,17.1475,17.1567,17.1293,17.1384,35200.0
2014-10-24 13:20:00,18.79,18.8,18.78,18.79,18800.0,17.1475,17.1567,17.1384,17.1475,18800.0
2014-10-24 13:25:00,18.78,18.83,18.78,18.82,44800.0,17.1384,17.184,17.1384,17.1749,44800.0
2014-10-24 13:30:00,18.82,18.86,18.8,18.85,54400.0,17.1749,17.2114,17.1567,17.2023,54400.0
2014-10-24 13:35:00,18.86,18.91,18.85,18.91,44000.0,17.2114,17.2571,17.2023,17.2571,44000.0
2014-10-24 13:40:00,18.89,18.92,18.89,18.89,37600.0,17.2388,17.2662,17.2388,17.2388,37600.0
2014-10-24 13:45:00,18.89,18.91,18.89,18.89,26000.0,17.2388,17.2571,17.2388,17.2388,26000.0
2014-10-24 13:50:00,18.91,18.92,18.91,18.92,24800.0,17.2571,17.2662,17.2571,17.2662,24800.0
2014-10-24 13:55:00,18.92,18.92,18.89,18.91,33200.0,17.2662,17.2662,17.2388,17.2571,33200.0
2014-10-24 14:00:00,18.91,18.91,18.88,18.89,17600.0,17.2571,17.2571,17.2297,17.2388,17600.0
2014-10-24 14:05:00,18.89,18.96,18.89,18.94,53600.0,17.2388,17.3027,17.2388,17.2844,53600.0
2014-10-24 14:10:00,18.94,18.95,18.9,18.91,37200.0,17.2844,17.2936,17.2479,17.2571,37200.0
2014-10-24 14:15:00,18.92,18.93,18.92,18.92,22000.0,17.2662,17.2753,17.2662,17.2662,22000.0
2014-10-24 14:20:00,18.92,18.94,18.92,18.94,22000.0,17.2662,17.2844,17.2662,17.2844,22000.0
2014-10-24 14:25:00,18.95,18.97,18.93,18.95,42400.0,17.2936,17.3118,17.2753,17.2936,42400.0
2014-10-24 14:30:00,18.96,18.96,18.91,18.93,190400.0,17.3027,17.3027,17.2571,17.2753,190400.0
2014-10-24 14:35:00,18.93,18.95,18.93,18.95,34800.0,17.2753,17.2936,17.2753,17.2936,34800.0
2014-10-24 14:40:00,18.96,18.98,18.96,18.98,37600.0,17.3027,17.3209,17.3027,17.3209,37600.0
2014-10-24 14:45:00,18.98,19.0,18.97,18.99,45600.0,17.3209,17.3392,17.3118,17.3301,45600.0
2014-10-24 14:50:00,19.0,19.0,18.96,18.97,173600.0,17.3392,17.3392,17.3027,17.3118,173600.0
2014-10-24 14:55:00,18.97,18.99,18.96,18.97,42800.0,17.3118,17.3301,17.3027,17.3118,42800.0
2014-10-24 15:00:00,18.96,19.0,18.96,18.99,45600.0,17.3027,17.3392,17.3027,17.3301,45600.0
2014-10-24 15:05:00,18.99,19.0,18.97,18.97,23200.0,17.3301,17.3392,17.3118,17.3118,23200.0
2014-10-24 15:10:00,18.96,18.97,18.92,18.93,103600.0,17.3027,17.3118,17.2662,17.2753,103600.0
2014-10-24 15:15:00,18.93,18.97,18.92,18.96,87600.0,17.2753,17.3118,17.2662,17.3027,87600.0
2014-10-24 15:20:00,18.95,18.96,18.93,18.96,123200.0,17.2936,17.3027,17.2753,17.3027,123200.0
2014-10-24 15:25:00,18.95,18.97,18.93,18.96,122000.0,17.2936,17.3118,17.2753,17.3027,122000.0
2014-10-24 15:30:00,18.96,18.98,18.96,18.96,44800.0,17.3027,17.3209,17.3027,17.3027,44800.0
2014-10-24 15:35:00,18.96,18.98,18.96,18.98,124000.0,17.3027,17.3209,17.3027,17.3209,124000.0
2014-10-24 15:40:00,18.97,19.04,18.97,19.03,222000.0,17.3118,17.3757,17.3118,17.3666,222000.0
2014-10-24 15:45:00,19.03,19.06,19.02,19.04,134400.0,17.3666,17.3939,17.3574,17.3757,134400.0
2014-10-24 15:50:00,19.04,19.06,19.02,19.03,118800.0,17.3757,17.3939,17.3574,17.3666,118800.0
2014-10-24 15:55:00,19.03,19.08,19.02,19.04,301200.0,17.3666,17.4122,17.3574,17.3757,301200.0
2014-10-27 09:30:00,18.86,18.87,18.8,18.85,499600.0,17.2114,17.2205,17.1567,17.2023,499600.0
2014-10-27 09:35:00,18.86,18.89,18.8,18.87,506400.0,17.2114,17.2388,17.1567,17.2205,506400.0
2014-10-27 09:40:00,18.87,18.88,18.8,18.87,127200.0,17.2205,17.2297,17.1567,17.2205,127200.0
2014-10-27 09:45:00,18.87,18.88,18.79,18.79,166000.0,17.2205,17.2297,17.1475,17.1475,166000.0
2014-10-27 09:50:00,18.78,18.78,18.68,18.73,273600.0,17.1384,17.1384,17.0472,17.0928,273600.0
2014-10-27 09:55:00,18.73,18.77,18.71,18.77,129200.0,17.0928,17.1293,17.0745,17.1293,129200.0
2014-10-27 10:00:00,18.75,18.75,18.65,18.68,167200.0,17.111,17.111,17.0198,17.0472,167200.0
2014-10-27 10:05:00,18.67,18.77,18.67,18.77,76800.0,17.038,17.1293,17.038,17.1293,76800.0
2014-10-27 10:10:00,18.78,18.85,18.75,18.83,70000.0,17.1384,17.2023,17.111,17.184,70000.0
2014-10-27 10:15:00,18.83,18.88,18.82,18.86,135200.0,17.184,17.2297,17.1749,17.2114,135200.0
2014-10-27 10:20:00,18.87,18.88,18.83,18.88,136400.0,17.2205,17.2297,17.184,17.2297,136400.0
2014-10-27 10:25:00,18.88,18.88,18.83,18.84,120400.0,17.2297,17.2297,17.184,17.1932,120400.0
2014-10-27 10:30:00,18.84,18.84,18.79,18.81,60400.0,17.1932,17.1932,17.1475,17.1658,60400.0
2014-10-27 10:35:00,18.81,18.86,18.78,18.83,72000.0,17.1658,17.2114,17.1384,17.184,72000.0
2014-10-27 10:40:00,18.84,18.99,18.82,18.97,223200.0,17.1932,17.3301,17.1749,17.3118,223200.0
2014-10-27 10:45:00,18.97,19.0,18.95,18.98,251200.0,17.3118,17.3392,17.2936,17.3209,251200.0
2014-10-27 10:50:00,18.98,18.99,18.92,18.93,124000.0,17.3209,17.3301,17.2662,17.2753,124000.0
2014-10-27 10:55:00,18.94,18.94,18.89,18.94,88000.0,17.2844,17.2844,17.2388,17.2844,88000.0
2014-10-27 11:00:00,18.94,18.95,18.91,18.95,43600.0,17.2844,17.2936,17.2571,17.2936,43600.0
2014-10-27 11:05:00,18.93,18.99,18.93,18.99,81200.0,17.2753,17.3301,17.2753,17.3301,81200.0
2014-10-27 11:10:00,19.0,19.06,19.0,19.0,117200.0,17.3392,17.3939,17.3392,17.3392,117200.0
2014-10-27 11:15:00,19.01,19.01,18.95,18.96,50000.0,17.3483,17.3483,17.2936,17.3027,50000.0
2014-10-27 11:20:00,18.98,18.98,18.93,18.97,84800.0,17.3209,17.3209,17.2753,17.3118,84800.0
2014-10-27 11:25:00,18.96,18.98,18.95,18.97,40000.0,17.3027,17.3209,17.2936,17.3118,40000.0
2014-10-27 11:30:00,18.97,19.0,18.95,18.95,73200.0,17.3118,17.3392,17.2936,17.2936,73200.0
2014-10-27 11:35:00,18.93,18.93,18.84,18.86,162400.0,17.2753,17.2753,17.1932,17.2114,162400.0
2014-10-27 11:40:00,18.87,18.88,18.85,18.87,35600.0,17.2205,17.2297,17.2023,17.2205,35600.0
2014-10-27 11:45:00,18.87,18.87,18.81,18.86,94000.0,17.2205,17.2205,17.1658,17.2114,94000.0
2014-10-27 11:50:00,18.83,18.84,18.79,18.81,47600.0,17.184,17.1932,17.1475,17.1658,47600.0
2014-10-27 11:55:00,18.82,18.84,18.81,18.83,52800.0,17.1749,17.1932,17.1658,17.184,52800.0
2014-10-27 12:00:00,18.81,18.88,18.81,18.86,72400.0,17.1658,17.2297,17.1658,17.2114,72400.0
2014-10-27 12:05:00,18.86,18.93,18.86,18.91,112000.0,17.2114,17.2753,17.2114,17.2571,112000.0
2014-10-27 12:10:00,18.91,18.92,18.9,18.9,29200.0,17.2571,17.2662,17.2479,17.2479,29200.0
2014-10-27 12:15:00,18.92,18.92,18.83,18.88,71600.0,17.2662,17.2662,17.184,17.2297,71600.0
2014-10-27 12:20:00,18.88,18.91,18.84,18.84,44400.0,17.2297,17.2571,17.1932,17.1932,44400.0
2014-10-27 12:25:00,18.85,18.88,18.82,18.83,60800.0,17.2023,17.2297,17.1749,17.184,60800.0
2014-10-27 12:30:00,18.85,18.85,18.8,18.84,30800.0,17.2023,17.2023,17.1567,17.1932,30800.0
2014-10-27 12:35:00,18.86,18.89,18.86,18.86,43600.0,17.2114,17.2388,17.2114,17.2114,43600.0
2014-10-27 12:40:00,18.86,18.88,18.83,18.88,19600.0,17.2114,17.2297,17.184,17.2297,19600.0
2014-10-27 12:45:00,18.89,18.92,18.84,18.86,54400.0,17.2388,17.2662,17.1932,17.2114,54400.0
2014-10-27 12:50:00,18.86,18.89,18.84,18.89,50000.0,17.2114,17.2388,17.1932,17.2388,50000.0
2014-10-27 12:55:00,18.88,18.91,18.88,18.9,21600.0,17.2297,17.2571,17.2297,17.2479,21600.0
2014-10-27 13:00:00,18.91,18.99,18.91,18.99,146400.0,17.2571,17.3301,17.2571,17.3301,146400.0
2014-10-27 13:05:00,18.98,19.0,18.95,18.98,83600.0,17.3209,17.3392,17.2936,17.3209,83600.0
2014-10-27 13:10:00,18.97,19.01,18.96,19.01,74400.0,17.3118,17.3483,17.3027,17.3483,74400.0
2014-10-27 13:15:00,19.01,19.03,18.99,19.02,65200.0,17.3483,17.3666,17.3301,17.3574,65200.0
2014-10-27 13:20:00,19.02,19.03,18.98,18.98,40400.0,17.3574,17.3666,17.3209,17.3209,40400.0
2014-10-27 13:25:00,18.98,18.98,18.95,18.96,30000.0,17.3209,17.3209,17.2936,17.3027,30000.0
2014-10-27 13:30:00,18.97,18.98,18.94,18.94,18400.0,17.3118,17.3209,17.2844,17.2844,18400.0
2014-10-27 13:35:00,18.94,18.95,18.91,18.93,30000.0,17.2844,17.2936,17.2571,17.2753,30000.0
2014-10-27 13:40:00,18.93,18.95,18.91,18.91,11600.0,17.2753,17.2936,17.2571,17.2571,11600.0
2014-10-27 13:45:00,18.91,18.93,18.9,18.92,22000.0,17.2571,17.2753,17.2479,17.2662,22000.0
2014-10-27 13:50:00,18.92,18.92,18.88,18.91,77200.0,17.2662,17.2662,17.2297,17.2571,77200.0
2014-10-27 13:55:00,18.91,18.93,18.91,18.92,35600.0,17.2571,17.2753,17.2571,17.2662,35600.0
2014-10-27 14:00:00,18.91,18.91,18.88,18.88,49200.0,17.2571,17.2571,17.2297,17.2297,49200.0
2014-10-27 14:05:00,18.89,18.92,18.88,18.91,28800.0,17.2388,17.2662,17.2297,17.2571,28800.0
2014-10-27 14:10:00,18.92,18.95,18.91,18.94,33200.0,17.2662,17.2936,17.2571,17.2844,33200.0
2014-10-27 14:15:00,18.95,18.97,18.94,18.97,25600.0,17.2936,17.3118,17.2844,17.3118,25600.0
2014-10-27 14:20:00,18.98,18.98,18.95,18.95,13200.0,17.3209,17.3209,17.2936,17.2936,13200.0
2014-10-27 14:25:00,18.94,18.94,18.89,18.93,52000.0,17.2844,17.2844,17.2388,17.2753,52000.0
2014-10-27 14:30:00,18.92,18.93,18.86,18.93,67600.0,17.2662,17.2753,17.2114,17.2753,67600.0
2014-10-27 14:35:00,18.94,18.95,18.91,18.93,36000.0,17.2844,17.2936,17.2571,17.2753,36000.0
2014-10-27 14:40:00,18.93,18.94,18.9,18.92,28800.0,17.2753,17.2844,17.2479,17.2662,28800.0
2014-10-27 14:45:00,18.92,18.93,18.9,18.93,77600.0,17.2662,17.2753,17.2479,17.2753,77600.0
2014-10-27 14:50:00,18.93,18.95,18.88,18.88,50000.0,17.2753,17.2936,17.2297,17.2297,50000.0
2014-10-27 14:55:00,18.87,18.88,18.85,18.86,100400.0,17.2205,17.2297,17.2023,17.2114,100400.0
2014-10-27 15:00:00,18.89,18.93,18.89,18.93,21600.0,17.2388,17.2753,17.2388,17.2753,21600.0
2014-10-27 15:05:00,18.93,18.94,18.91,18.91,27600.0,17.2753,17.2844,17.2571,17.2571,27600.0
2014-10-27 15:10:00,18.9,18.92,18.89,18.9,12800.0,17.2479,17.2662,17.2388,17.2479,12800.0
2014-10-27 15:15:00,18.9,18.96,18.9,18.96,56400.0,17.2479,17.3027,17.2479,17.3027,56400.0
2014-10-27 15:20:00,18.96,18.96,18.92,18.93,31200.0,17.3027,17.3027,17.2662,17.2753,31200.0
2014-10-27 15:25:00,18.93,18.94,18.9,18.9,11200.0,17.2753,17.2844,17.2479,17.2479,11200.0
2014-10-27 15:30:00,18.91,18.95,18.88,18.95,21600.0,17.2571,17.2936,17.2297,17.2936,21600.0
2014-10-27 15:35:00,18.94,18.96,18.92,18.94,71200.0,17.2844,17.3027,17.2662,17.2844,71200.0
2014-10-27 15:40:00,18.93,19.0,18.93,18.98,70000.0,17.2753,17.3392,17.2753,17.3209,70000.0
2014-10-27 15:45:00,18.98,18.99,18.95,18.99,85600.0,17.3209,17.3301,17.2936,17.3301,85600.0
2014-10-27 15:50:00,18.99,19.0,18.95,18.99,59600.0,17.3301,17.3392,17.2936,17.3301,59600.0
2014-10-27 15:55:00,18.99,19.02,18.95,18.97,353600.0,17.3301,17.3574,17.2936,17.3118,353600.0
2014-10-28 09:30:00,19.18,19.24,19.17,19.24,434400.0,17.5034,17.5582,17.4943,17.5582,434400.0
2014-10-28 09:35:00,19.25,19.27,19.2,19.22,229600.0,17.5673,17.5856,17.5217,17.54,229600.0
2014-10-28 09:40:00,19.22,19.22,19.15,19.21,216800.0,17.54,17.54,17.4761,17.5308,216800.0
2014-10-28 09:45:00,19.21,19.25,19.18,19.25,118800.0,17.5308,17.5673,17.5034,17.5673,118800.0
2014-10-28 09:50:00,19.25,19.3,19.25,19.28,187600.0,17.5673,17.613,17.5673,17.5947,187600.0
2014-10-28 09:55:00,19.27,19.28,19.21,19.24,335600.0,17.5856,17.5947,17.5308,17.5582,335600.0
2014-10-28 10:00:00,19.25,19.3,19.23,19.3,144000.0,17.5673,17.613,17.5491,17.613,144000.0
2014-10-28 10:05:00,19.29,19.32,19.23,19.24,137600.0,17.6038,17.6312,17.5491,17.5582,137600.0
2014-10-28 10:10:00,19.24,19.27,19.23,19.25,222400.0,17.5582,17.5856,17.5491,17.5673,222400.0
2014-10-28 10:15:00,19.25,19.27,19.22,19.22,758000.0,17.5673,17.5856,17.54,17.54,758000.0
2014-10-28 10:20:00,19.2,19.22,19.19,19.22,69200.0,17.5217,17.54,17.5126,17.54,69200.0
2014-10-28 10:25:00,19.2,19.23,19.17,19.22,452400.0,17.5217,17.5491,17.4943,17.54,452400.0
2014-10-28 10:30:00,19.21,19.25,19.2,19.24,260400.0,17.5308,17.5673,17.5217,17.5582,260400.0
2014-10-28 10:35:00,19.23,19.27,19.21,19.26,513600.0,17.5491,17.5856,17.5308,17.5765,513600.0
2014-10-28 10:40:00,19.25,19.26,19.23,19.26,268400.0,17.5673,17.5765,17.5491,17.5765,268400.0
2014-10-28 10:45:00,19.26,19.28,19.21,19.21,62400.0,17.5765,17.5947,17.5308,17.5308,62400.0
2014-10-28 10:50:00,19.21,19.25,19.21,19.25,120000.0,17.5308,17.5673,17.5308,17.5673,120000.0
2014-10-28 10:55:00,19.25,19.28,19.24,19.25,42800.0,17.5673,17.5947,17.5582,17.5673,42800.0
2014-10-28 11:00:00,19.25,19.3,19.25,19.29,68800.0,17.5673,17.613,17.5673,17.6038,68800.0
2014-10-28 11:05:00,19.29,19.3,19.27,19.28,96000.0,17.6038,17.613,17.5856,17.5947,96000.0
2014-10-28 11:10:00,19.29,19.3,19.27,19.29,140400.0,17.6038,17.613,17.5856,17.6038,140400.0
2014-10-28 11:15:00,19.29,19.34,19.29,19.33,75200.0,17.6038,17.6495,17.6038,17.6403,75200.0
2014-10-28 11:20:00,19.33,19.35,19.32,19.33,54800.0,17.6403,17.6586,17.6312,17.6403,54800.0
2014-10-28 11:25:00,19.33,19.34,19.32,19.32,16400.0,17.6403,17.6495,17.6312,17.6312,16400.0
2014-10-28 11:30:00,19.34,19.34,19.32,19.32,22800.0,17.6495,17.6495,17.6312,17.6312,22800.0
2014-10-28 11:35:00,19.31,19.31,19.29,19.31,12400.0,17.6221,17.6221,17.6038,17.6221,12400.0
2014-10-28 11:40:00,19.3,19.33,19.3,19.3,26400.0,17.613,17.6403,17.613,17.613,26400.0
2014-10-28 11:45:00,19.3,19.31,19.28,19.28,40400.0,17.613,17.6221,17.5947,17.5947,40400.0
2014-10-28 11:50:00,19.26,19.26,19.22,19.24,34800.0,17.5765,17.5765,17.54,17.5582,34800.0
2014-10-28 11:55:00,19.24,19.25,19.23,19.23,42400.0,17.5582,17.5673,17.5491,17.5491,42400.0
2014-10-28 12:00:00,19.23,19.27,19.23,19.27,46400.0,17.5491,17.5856,17.5491,17.5856,46400.0
2014-10-28 12:05:00,19.27,19.28,19.25,19.27,21600.0,17.5856,17.5947,17.5673,17.5856,21600.0
2014-10-28 12:10:00,19.27,19.3,19.27,19.28,50000.0,17.5856,17.613,17.5856,17.5947,50000.0
2014-10-28 12:15:00,19.27,19.3,19.25,19.27,78800.0,17.5856,17.613,17.5673,17.5856,78800.0
2014-10-28 12:20:00,19.26,19.3,19.26,19.28,36800.0,17.5765,17.613,17.5765,17.5947,36800.0
2014-10-28 12:25:00,19.29,19.3,19.28,19.29,40000.0,17.6038,17.613,17.5947,17.6038,40000.0
2014-10-28 12:30:00,19.3,19.3,19.27,19.29,11600.0,17.613,17.613,17.5856,17.6038,11600.0
2014-10-28 12:35:00,19.29,19.29,19.26,19.27,8800.0,17.6038,17.6038,17.5765,17.5856,8800.0
2014-10-28 12:40:00,19.26,19.27,19.25,19.26,10000.0,17.5765,17.5856,17.5673,17.5765,10000.0
2014-10-28 12:45:00,19.25,19.25,19.21,19.24,74000.0,17.5673,17.5673,17.5308,17.5582,74000.0
2014-10-28 12:50:00,19.23,19.26,19.23,19.25,36800.0,17.5491,17.5765,17.5491,17.5673,36800.0
2014-10-28 12:55:00,19.25,19.27,19.24,19.26,66400.0,17.5673,17.5856,17.5582,17.5765,66400.0
2014-10-28 13:00:00,19.25,19.3,19.25,19.3,12800.0,17.5673,17.613,17.5673,17.613,12800.0
2014-10-28 13:05:00,19.28,19.29,19.27,19.29,29200.0,17.5947,17.6038,17.5856,17.6038,29200.0
2014-10-28 13:10:00,19.27,19.29,19.27,19.28,22400.0,17.5856,17.6038,17.5856,17.5947,22400.0
2014-10-28 13:15:00,19.28,19.28,19.26,19.26,13200.0,17.5947,17.5947,17.5765,17.5765,13200.0
2014-10-28 13:20:00,19.28,19.3,19.28,19.3,15600.0,17.5947,17.613,17.5947,17.613,15600.0
2014-10-28 13:25:00,19.3,19.31,19.3,19.3,28000.0,17.613,17.6221,17.613,17.613,28000.0
2014-10-28 13:30:00,19.31,19.31,19.28,19.28,32800.0,17.6221,17.6221,17.5947,17.5947,32800.0
2014-10-28 13:35:00,19.29,19.33,19.29,19.32,25600.0,17.6038,17.6403,17.6038,17.6312,25600.0
2014-10-28 13:40:00,19.33,19.36,19.32,19.34,108400.0,17.6403,17.6677,17.6312,17.6495,108400.0
2014-10-28 13:45:00,19.34,19.36,19.33,19.35,74000.0,17.6495,17.6677,17.6403,17.6586,74000.0
2014-10-28 13:50:00,19.34,19.36,19.34,19.35,33200.0,17.6495,17.6677,17.6495,17.6586,33200.0
2014-10-28 13:55:00,19.34,19.37,19.33,19.36,44800.0,17.6495,17.6768,17.6403,17.6677,44800.0
2014-10-28 14:00:00,19.35,19.38,19.35,19.36,62400.0,17.6586,17.686,17.6586,17.6677,62400.0
2014-10-28 14:05:00,19.35,19.36,19.35,19.36,38400.0,17.6586,17.6677,17.6586,17.6677,38400.0
2014-10-28 14:10:00,19.36,19.36,19.35,19.35,9600.0,17.6677,17.6677,17.6586,17.6586,9600.0
2014-10-28 14:15:00,19.36,19.37,19.33,19.34,27200.0,17.6677,17.6768,17.6403,17.6495,27200.0
2014-10-28 14:20:00,19.34,19.36,19.34,19.36,8800.0,17.6495,17.6677,17.6495,17.6677,8800.0
2014-10-28 14:25:00,19.35,19.41,19.35,19.41,172000.0,17.6586,17.7133,17.6586,17.7133,172000.0
2014-10-28 14:30:00,19.41,19.43,19.4,19.41,46400.0,17.7133,17.7316,17.7042,17.7133,46400.0
2014-10-28 14:35:00,19.41,19.43,19.4,19.41,104800.0,17.7133,17.7316,17.7042,17.7133,104800.0
2014-10-28 14:40:00,19.42,19.42,19.4,19.42,70400.0,17.7225,17.7225,17.7042,17.7225,70400.0
2014-10-28 14:45:00,19.42,19.42,19.37,19.38,70400.0,17.7225,17.7225,17.6768,17.686,70400.0
2014-10-28 14:50:00,19.39,19.4,19.38,19.39,34400.0,17.6951,17.7042,17.686,17.6951,34400.0
2014-10-28 14:55:00,19.41,19.42,19.4,19.41,50000.0,17.7133,17.7225,17.7042,17.7133,50000.0
2014-10-28 15:00:00,19.41,19.51,19.41,19.5,200000.0,17.7133,17.8046,17.7133,17.7955,200000.0
2014-10-28 15:05:00,19.5,19.52,19.49,19.51,57600.0,17.7955,17.8137,17.7864,17.8046,57600.0
2014-10-28 15:10:00,19.51,19.53,19.5,19.52,118800.0,17.8046,17.8229,17.7955,17.8137,118800.0
2014-10-28 15:15:00,19.53,19.55,19.53,19.53,39200.0,17.8229,17.8411,17.8229,17.8229,39200.0
2014-10-28 15:20:00,19.53,19.54,19.52,19.53,90000.0,17.8229,17.832,17.8137,17.8229,90000.0
2014-10-28 15:25:00,19.53,19.58,19.53,19.55,100400.0,17.8229,17.8685,17.8229,17.8411,100400.0
2014-10-28 15:30:00,19.56,19.61,19.55,19.59,162800.0,17.8502,17.8959,17.8411,17.8776,162800.0
2014-10-28 15:35:00,19.59,19.61,19.59,19.6,105200.0,17.8776,17.8959,17.8776,17.8867,105200.0
2014-10-28 15:40:00,19.6,19.61,19.58,19.58,125200.0,17.8867,17.8959,17.8685,17.8685,125200.0
2014-10-28 15:45:00,19.58,19.58,19.51,19.52,195600.0,17.8685,17.8685,17.8046,17.8137,195600.0
2014-10-28 15:50:00,19.52,19.57,19.52,19.57,161200.0,17.8137,17.8594,17.8137,17.8594,161200.0
2014-10-28 15:55:00,19.57,19.64,19.57,19.62,360800.0,17.8594,17.9232,17.8594,17.905,360800.0
2014-10-29 09:30:00,19.67,19.71,19.65,19.68,232000.0,17.9506,17.9871,17.9324,17.9597,232000.0
2014-10-29 09:35:00,19.68,19.78,19.67,19.77,238000.0,17.9597,18.051,17.9506,18.0419,238000.0
2014-10-29 09:40:00,19.78,19.8,19.75,19.76,176000.0,18.051,18.0693,18.0236,18.0328,176000.0
2014-10-29 09:45:00,19.79,19.79,19.72,19.76,73600.0,18.0601,18.0601,17.9962,18.0328,73600.0
2014-10-29 09:50:00,19.75,19.78,19.73,19.78,59600.0,18.0236,18.051,18.0054,18.051,59600.0
2014-10-29 09:55:00,19.79,19.84,19.79,19.83,220400.0,18.0601,18.1058,18.0601,18.0966,220400.0
2014-10-29 10:00:00,19.84,19.84,19.76,19.77,158000.0,18.1058,18.1058,18.0328,18.0419,158000.0
2014-10-29 10:05:00,19.77,19.78,19.72,19.74,110800.0,18.0419,18.051,17.9962,18.0145,110800.0
2014-10-29 10:10:00,19.73,19.74,19.7,19.71,192400.0,18.0054,18.0145,17.978,17.9871,192400.0
2014-10-29 10:15:00,19.71,19.77,19.71,19.73,130800.0,17.9871,18.0419,17.9871,18.0054,130800.0
2014-10-29 10:20:00,19.73,19.73,19.69,19.71,116400.0,18.0054,18.0054,17.9689,17.9871,116400.0
2014-10-29 10:25:00,19.71,19.73,19.63,19.67,157200.0,17.9871,18.0054,17.9141,17.9506,157200.0
2014-10-29 10:30:00,19.67,19.75,19.67,19.73,75600.0,17.9506,18.0236,17.9506,18.0054,75600.0
2014-10-29 10:35:00,19.73,19.73,19.69,19.7,35200.0,18.0054,18.0054,17.9689,17.978,35200.0
2014-10-29 10:40:00,19.69,19.69,19.65,19.69,82000.0,17.9689,17.9689,17.9324,17.9689,82000.0
2014-10-29 10:45:00,19.68,19.68,19.6,19.6,196000.0,17.9597,17.9597,17.8867,17.8867,196000.0
2014-10-29 10:50:00,19.61,19.62,19.58,19.58,114400.0,17.8959,17.905,17.8685,17.8685,114400.0
2014-10-29 10:55:00,19.58,19.61,19.58,19.61,46000.0,17.8685,17.8959,17.8685,17.8959,46000.0
2014-10-29 11:00:00,19.61,19.63,19.59,19.6,63600.0,17.8959,17.9141,17.8776,17.8867,63600.0
2014-10-29 11:05:00,19.61,19.66,19.61,19.65,42400.0,17.8959,17.9415,17.8959,17.9324,42400.0
2014-10-29 11:10:00,19.65,19.66,19.63,19.64,56800.0,17.9324,17.9415,17.9141,17.9232,56800.0
2014-10-29 11:15:00,19.63,19.63,19.6,19.63,38400.0,17.9141,17.9141,17.8867,17.9141,38400.0
2014-10-29 11:20:00,19.65,19.66,19.63,19.66,24400.0,17.9324,17.9415,17.9141,17.9415,24400.0
2014-10-29 11:25:00,19.66,19.71,19.66,19.68,72800.0,17.9415,17.9871,17.9415,17.9597,72800.0
2014-10-29 11:30:00,19.68,19.68,19.63,19.63,62400.0,17.9597,17.9597,17.9141,17.9141,62400.0
2014-10-29 11:35:00,19.63,19.64,19.62,19.64,21600.0,17.9141,17.9232,17.905,17.9232,21600.0
2014-10-29 11:40:00,19.62,19.67,19.61,19.66,14400.0,17.905,17.9506,17.8959,17.9415,14400.0
2014-10-29 11:45:00,19.66,19.67,19.64,19.65,34000.0,17.9415,17.9506,17.9232,17.9324,34000.0
2014-10-29 11:50:00,19.64,19.67,19.64,19.65,12000.0,17.9232,17.9506,17.9232,17.9324,12000.0
2014-10-29 11:55:00,19.66,19.66,19.62,19.65,40000.0,17.9415,17.9415,17.905,17.9324,40000.0
2014-10-29 12:00:00,19.65,19.65,19.54,19.54,120800.0,17.9324,17.9324,17.832,17.832,120800.0
2014-10-29 12:05:00,19.55,19.59,19.54,19.59,54400.0,17.8411,17.8776,17.832,17.8776,54400.0
2014-10-29 12:10:00,19.59,19.6,19.57,19.59,24800.0,17.8776,17.8867,17.8594,17.8776,24800.0
2014-10-29 12:15:00,19.59,19.6,19.57,19.57,29600.0,17.8776,17.8867,17.8594,17.8594,29600.0
2014-10-29 12:20:00,19.56,19.56,19.54,19.55,22400.0,17.8502,17.8502,17.832,17.8411,22400.0
2014-10-29 12:25:00,19.55,19.56,19.51,19.52,64000.0,17.8411,17.8502,17.8046,17.8137,64000.0
2014-10-29 12:30:00,19.52,19.54,19.5,19.53,110400.0,17.8137,17.832,17.7955,17.8229,110400.0
2014-10-29 12:35:00,19.54,19.56,19.52,19.53,42400.0,17.832,17.8502,17.8137,17.8229,42400.0
2014-10-29 12:40:00,19.54,19.55,19.54,19.54,6400.0,17.832,17.8411,17.832,17.832,6400.0
2014-10-29 12:45:00,19.56,19.56,19.52,19.53,46400.0,17.8502,17.8502,17.8137,17.8229,46400.0
2014-10-29 12:50:00,19.53,19.54,19.51,19.53,13600.0,17.8229,17.832,17.8046,17.8229,13600.0
2014-10-29 12:55:00,19.54,19.57,19.54,19.54,94800.0,17.832,17.8594,17.832,17.832,94800.0
2014-10-29 13:00:00,19.54,19.55,19.53,19.54,27200.0,17.832,17.8411,17.8229,17.832,27200.0
2014-10-29 13:05:00,19.53,19.54,19.52,19.52,18000.0,17.8229,17.832,17.8137,17.8137,18000.0
2014-10-29 13:10:00,19.54,19.55,19.53,19.53,42800.0,17.832,17.8411,17.8229,17.8229,42800.0
2014-10-29 13:15:00,19.52,19.52,19.51,19.52,55200.0,17.8137,17.8137,17.8046,17.8137,55200.0
2014-10-29 13:20:00,19.51,19.54,19.51,19.54,24000.0,17.8046,17.832,17.8046,17.832,24000.0
2014-10-29 13:25:00,19.54,19.55,19.53,19.55,36800.0,17.832,17.8411,17.8229,17.8411,36800.0
2014-10-29 13:30:00,19.55,19.55,19.5,19.5,24400.0,17.8411,17.8411,17.7955,17.7955,24400.0
2014-10-29 13:35:00,19.5,19.51,19.44,19.45,80800.0,17.7955,17.8046,17.7407,17.7498,80800.0
2014-10-29 13:40:00,19.46,19.46,19.43,19.43,44400.0,17.759,17.759,17.7316,17.7316,44400.0
2014-10-29 13:45:00,19.44,19.49,19.43,19.48,76800.0,17.7407,17.7864,17.7316,17.7772,76800.0
2014-10-29 13:50:00,19.48,19.49,19.46,19.49,24400.0,17.7772,17.7864,17.759,17.7864,24400.0
2014-10-29 13:55:00,19.5,19.54,19.5,19.53,64400.0,17.7955,17.832,17.7955,17.8229,64400.0
2014-10-29 14:00:00,19.5,19.5,19.34,19.35,265200.0,17.7955,17.7955,17.6495,17.6586,265200.0
2014-10-29 14:05:00,19.33,19.39,19.25,19.37,206800.0,17.6403,17.6951,17.5673,17.6768,206800.0
2014-10-29 14:10:00,19.39,19.45,19.33,19.33,236800.0,17.6951,17.7498,17.6403,17.6403,236800.0
2014-10-29 14:15:00,19.31,19.31,19.15,19.26,452800.0,17.6221,17.6221,17.4761,17.5765,452800.0
2014-10-29 14:20:00,19.28,19.43,19.28,19.42,152800.0,17.5947,17.7316,17.5947,17.7225,152800.0
2014-10-29 14:25:00,19.42,19.49,19.4,19.47,186400.0,17.7225,17.7864,17.7042,17.7681,186400.0
2014-10-29 14:30:00,19.47,19.51,19.36,19.45,133600.0,17.7681,17.8046,17.6677,17.7498,133600.0
2014-10-29 14:35:00,19.48,19.52,19.42,19.42,79600.0,17.7772,17.8137,17.7225,17.7225,79600.0
2014-10-29 14:40:00,19.39,19.47,19.39,19.4,39200.0,17.6951,17.7681,17.6951,17.7042,39200.0
2014-10-29 14:45:00,19.42,19.42,19.32,19.33,43600.0,17.7225,17.7225,17.6312,17.6403,43600.0
2014-10-29 14:50:00,19.34,19.35,19.28,19.34,107200.0,17.6495,17.6586,17.5947,17.6495,107200.0
2014-10-29 14:55:00,19.34,19.45,19.33,19.43,116400.0,17.6495,17.7498,17.6403,17.7316,116400.0
2014-10-29 15:00:00,19.43,19.43,19.34,19.34,68400.0,17.7316,17.7316,17.6495,17.6495,68400.0
2014-10-29 15:05:00,19.33,19.37,19.23,19.24,190400.0,17.6403,17.6768,17.5491,17.5582,190400.0
2014-10-29 15:10:00,19.25,19.32,19.2,19.3,182000.0,17.5673,17.6312,17.5217,17.613,182000.0
2014-10-29 15:15:00,19.29,19.39,19.28,19.39,88400.0,17.6038,17.6951,17.5947,17.6951,88400.0
2014-10-29 15:20:00,19.39,19.41,19.34,19.38,38800.0,17.6951,17.7133,17.6495,17.686,38800.0
2014-10-29 15:25:00,19.35,19.42,19.35,19.4,28400.0,17.6586,17.7225,17.6586,17.7042,28400.0
2014-10-29 15:30:00,19.43,19.59,19.43,19.51,163200.0,17.7316,17.8776,17.7316,17.8046,163200.0
2014-10-29 15:35:00,19.54,19.6,19.48,19.59,303200.0,17.832,17.8867,17.7772,17.8776,303200.0
2014-10-29 15:40:00,19.58,19.63,19.56,19.61,124000.0,17.8685,17.9141,17.8502,17.8959,124000.0
2014-10-29 15:45:00,19.6,19.62,19.56,19.58,97200.0,17.8867,17.905,17.8502,17.8685,97200.0
2014-10-29 15:50:00,19.58,19.58,19.55,19.55,125200.0,17.8685,17.8685,17.8411,17.8411,125200.0
2014-10-29 15:55:00,19.56,19.58,19.53,19.55,190000.0,17.8502,17.8685,17.8229,17.8411,190000.0
2014-10-30 09:30:00,19.37,19.49,19.37,19.49,149600.0,17.6768,17.7864,17.6768,17.7864,149600.0
2014-10-30 09:35:00,19.49,19.56,19.47,19.52,210000.0,17.7864,17.8502,17.7681,17.8137,210000.0
2014-10-30 09:40:00,19.5,19.58,19.48,19.58,122400.0,17.7955,17.8685,17.7772,17.8685,122400.0
2014-10-30 09:45:00,19.58,19.58,19.5,19.55,93200.0,17.8685,17.8685,17.7955,17.8411,93200.0
2014-10-30 09:50:00,19.55,19.62,19.53,19.54,156000.0,17.8411,17.905,17.8229,17.832,156000.0
2014-10-30 09:55:00,19.53,19.54,19.4,19.4,104800.0,17.8229,17.832,17.7042,17.7042,104800.0
2014-10-30 10:00:00,19.4,19.43,19.33,19.42,174800.0,17.7042,17.7316,17.6403,17.7225,174800.0
2014-10-30 10:05:00,19.42,19.47,19.4,19.43,52400.0,17.7225,17.7681,17.7042,17.7316,52400.0
2014-10-30 10:10:00,19.43,19.45,19.4,19.45,59600.0,17.7316,17.7498,17.7042,17.7498,59600.0
2014-10-30 10:15:00,19.45,19.53,19.39,19.52,93200.0,17.7498,17.8229,17.6951,17.8137,93200.0
2014-10-30 10:20:00,19.49,19.56,19.47,19.54,74000.0,17.7864,17.8502,17.7681,17.832,74000.0
2014-10-30 10:25:00,19.53,19.55,19.52,19.54,50800.0,17.8229,17.8411,17.8137,17.832,50800.0
2014-10-30 10:30:00,19.55,19.58,19.51,19.54,94800.0,17.8411,17.8685,17.8046,17.832,94800.0
2014-10-30 10:35:00,19.54,19.54,19.48,19.5,45200.0,17.832,17.832,17.7772,17.7955,45200.0
2014-10-30 10:40:00,19.5,19.52,19.47,19.5,20800.0,17.7955,17.8137,17.7681,17.7955,20800.0
2014-10-30 10:45:00,19.53,19.55,19.45,19.46,43200.0,17.8229,17.8411,17.7498,17.759,43200.0
2014-10-30 10:50:00,19.47,19.52,19.47,19.5,51200.0,17.7681,17.8137,17.7681,17.7955,51200.0
2014-10-30 10:55:00,19.5,19.6,19.5,19.59,79600.0,17.7955,17.8867,17.7955,17.8776,79600.0
2014-10-30 11:00:00,19.59,19.65,19.59,19.6,152000.0,17.8776,17.9324,17.8776,17.8867,152000.0
2014-10-30 11:05:00,19.61,19.61,19.58,19.58,39600.0,17.8959,17.8959,17.8685,17.8685,39600.0
2014-10-30 11:10:00,19.61,19.65,19.61,19.65,47600.0,17.8959,17.9324,17.8959,17.9324,47600.0
2014-10-30 11:15:00,19.65,19.67,19.62,19.62,59600.0,17.9324,17.9506,17.905,17.905,59600.0
2014-10-30 11:20:00,19.64,19.64,19.59,19.6,109600.0,17.9232,17.9232,17.8776,17.8867,109600.0
2014-10-30 11:25:00,19.59,19.61,19.59,19.61,161200.0,17.8776,17.8959,17.8776,17.8959,161200.0
2014-10-30 11:30:00,19.61,19.64,19.58,19.64,85600.0,17.8959,17.9232,17.8685,17.9232,85600.0
2014-10-30 11:35:00,19.64,19.66,19.61,19.62,51200.0,17.9232,17.9415,17.8959,17.905,51200.0
2014-10-30 11:40:00,19.61,19.65,19.61,19.64,35600.0,17.8959,17.9324,17.8959,17.9232,35600.0
2014-10-30 11:45:00,19.64,19.72,19.64,19.69,104800.0,17.9232,17.9962,17.9232,17.9689,104800.0
2014-10-30 11:50:00,19.68,19.68,19.66,19.68,27600.0,17.9597,17.9597,17.9415,17.9597,27600.0
2014-10-30 11:55:00,19.68,19.73,19.68,19.73,52000.0,17.9597,18.0054,17.9597,18.0054,52000.0
2014-10-30 12:00:00,19.74,19.75,19.7,19.71,93200.0,18.0145,18.0236,17.978,17.9871,93200.0
2014-10-30 12:05:00,19.7,19.71,19.69,19.71,124800.0,17.978,17.9871,17.9689,17.9871,124800.0
2014-10-30 12:10:00,19.72,19.73,19.7,19.72,24000.0,17.9962,18.0054,17.978,17.9962,24000.0
2014-10-30 12:15:00,19.72,19.73,19.66,19.7,42800.0,17.9962,18.0054,17.9415,17.978,42800.0
2014-10-30 12:20:00,19.69,19.74,19.69,19.72,68000.0,17.9689,18.0145,17.9689,17.9962,68000.0
2014-10-30 12:25:00,19.73,19.76,19.73,19.74,62400.0,18.0054,18.0328,18.0054,18.0145,62400.0
2014-10-30 12:30:00,19.73,19.79,19.73,19.79,46400.0,18.0054,18.0601,18.0054,18.0601,46400.0
2014-10-30 12:35:00,19.79,19.8,19.76,19.77,68000.0,18.0601,18.0693,18.0328,18.0419,68000.0
2014-10-30 12:40:00,19.77,19.77,19.76,19.76,17200.0,18.0419,18.0419,18.0328,18.0328,17200.0
2014-10-30 12:45:00,19.77,19.78,19.76,19.78,20800.0,18.0419,18.051,18.0328,18.051,20800.0
2014-10-30 12:50:00,19.76,19.76,19.75,19.76,19200.0,18.0328,18.0328,18.0236,18.0328,19200.0
2014-10-30 12:55:00,19.76,19.78,19.74,19.76,48000.0,18.0328,18.051,18.0145,18.0328,48000.0
2014-10-30 13:00:00,19.77,19.78,19.77,19.77,17600.0,18.0419,18.051,18.0419,18.0419,17600.0
2014-10-30 13:05:00,19.77,19.78,19.76,19.76,14800.0,18.0419,18.051,18.0328,18.0328,14800.0
2014-10-30 13:10:00,19.77,19.8,19.77,19.8,26800.0,18.0419,18.0693,18.0419,18.0693,26800.0
2014-10-30 13:15:00,19.8,19.94,19.79,19.88,134400.0,18.0693,18.197,18.0601,18.1423,134400.0
2014-10-30 13:20:00,19.89,19.97,19.78,19.94,93200.0,18.1514,18.2244,18.051,18.197,93200.0
2014-10-30 13:25:00,19.94,19.95,19.91,19.95,68400.0,18.197,18.2061,18.1696,18.2061,68400.0
2014-10-30 13:30:00,19.94,19.94,19.92,19.92,24000.0,18.197,18.197,18.1788,18.1788,24000.0
2014-10-30 13:35:00,19.92,19.97,19.86,19.97,29600.0,18.1788,18.2244,18.124,18.2244,29600.0
2014-10-30 13:40:00,19.96,19.99,19.94,19.98,50400.0,18.2153,18.2426,18.197,18.2335,50400.0
2014-10-30 13:45:00,19.98,19.99,19.93,19.97,96800.0,18.2335,18.2426,18.1879,18.2244,96800.0
2014-10-30 13:50:00,19.98,20.02,19.98,20.02,177200.0,18.2335,18.27,18.2335,18.27,177200.0
2014-10-30 13:55:00,20.02,20.06,20.01,20.03,84800.0,18.27,18.3065,18.2609,18.2791,84800.0
2014-10-30 14:00:00,20.03,20.05,20.02,20.04,42000.0,18.2791,18.2974,18.27,18.2883,42000.0
2014-10-30 14:05:00,20.05,20.07,20.03,20.05,106800.0,18.2974,18.3157,18.2791,18.2974,106800.0
2014-10-30 14:10:00,20.05,20.08,20.02,20.03,109200.0,18.2974,18.3248,18.27,18.2791,109200.0
2014-10-30 14:15:00,20.03,20.04,19.96,19.96,159600.0,18.2791,18.2883,18.2153,18.2153,159600.0
2014-10-30 14:20:00,19.95,19.96,19.92,19.94,122000.0,18.2061,18.2153,18.1788,18.197,122000.0
2014-10-30 14:25:00,19.93,19.94,19.91,19.93,76800.0,18.1879,18.197,18.1696,18.1879,76800.0
2014-10-30 14:30:00,19.93,19.95,19.93,19.93,20000.0,18.1879,18.2061,18.1879,18.1879,20000.0
2014-10-30 14:35:00,19.95,19.95,19.92,19.93,81200.0,18.2061,18.2061,18.1788,18.1879,81200.0
2014-10-30 14:40:00,19.93,19.97,19.93,19.97,104000.0,18.1879,18.2244,18.1879,18.2244,104000.0
2014-10-30 14:45:00,19.97,19.98,19.85,19.85,132400.0,18.2244,18.2335,18.1149,18.1149,132400.0
2014-10-30 14:50:00,19.85,19.85,19.77,19.77,49600.0,18.1149,18.1149,18.0419,18.0419,49600.0
2014-10-30 14:55:00,19.77,19.78,19.7,19.74,144400.0,18.0419,18.051,17.978,18.0145,144400.0
2014-10-30 15:00:00,19.74,19.79,19.74,19.77,129200.0,18.0145,18.0601,18.0145,18.0419,129200.0
2014-10-30 15:05:00,19.75,19.8,19.73,19.77,113600.0,18.0236,18.0693,18.0054,18.0419,113600.0
2014-10-30 15:10:00,19.77,19.83,19.77,19.81,69600.0,18.0419,18.0966,18.0419,18.0784,69600.0
2014-10-30 15:15:00,19.81,19.82,19.77,19.81,36400.0,18.0784,18.0875,18.0419,18.0784,36400.0
2014-10-30 15:20:00,19.81,19.82,19.78,19.78,16400.0,18.0784,18.0875,18.051,18.051,16400.0
2014-10-30 15:25:00,19.78,19.78,19.72,19.75,82000.0,18.051,18.051,17.9962,18.0236,82000.0
2014-10-30 15:30:00,19.76,19.82,19.76,19.82,38000.0,18.0328,18.0875,18.0328,18.0875,38000.0
2014-10-30 15:35:00,19.79,19.82,19.78,19.79,34800.0,18.0601,18.0875,18.051,18.0601,34800.0
2014-10-30 15:40:00,19.8,19.82,19.78,19.8,25200.0,18.0693,18.0875,18.051,18.0693,25200.0
2014-10-30 15:45:00,19.81,19.87,19.81,19.85,129600.0,18.0784,18.1331,18.0784,18.1149,129600.0
2014-10-30 15:50:00,19.87,19.9,19.85,19.88,160000.0,18.1331,18.1605,18.1149,18.1423,160000.0
2014-10-30 15:55:00,19.88,19.94,19.87,19.93,301600.0,18.1423,18.197,18.1331,18.1879,301600.0
2014-10-31 09:30:00,20.64,20.64,20.52,20.53,536800.0,18.8358,18.8358,18.7263,18.7354,536800.0
2014-10-31 09:35:00,20.52,20.52,20.46,20.5,344800.0,18.7263,18.7263,18.6716,18.7081,344800.0
2014-10-31 09:40:00,20.5,20.5,20.38,20.46,239600.0,18.7081,18.7081,18.5986,18.6716,239600.0
2014-10-31 09:45:00,20.43,20.44,20.36,20.37,188400.0,18.6442,18.6533,18.5803,18.5894,188400.0
2014-10-31 09:50:00,20.39,20.41,20.35,20.41,151600.0,18.6077,18.6259,18.5712,18.6259,151600.0
2014-10-31 09:55:00,20.41,20.44,20.38,20.39,185200.0,18.6259,18.6533,18.5986,18.6077,185200.0
2014-10-31 10:00:00,20.41,20.47,20.36,20.39,192000.0,18.6259,18.6807,18.5803,18.6077,192000.0
2014-10-31 10:05:00,20.39,20.42,20.36,20.36,107200.0,18.6077,18.6351,18.5803,18.5803,107200.0
2014-10-31 10:10:00,20.36,20.48,20.33,20.46,184800.0,18.5803,18.6898,18.5529,18.6716,184800.0
2014-10-31 10:15:00,20.46,20.5,20.45,20.48,108000.0,18.6716,18.7081,18.6624,18.6898,108000.0
2014-10-31 10:20:00,20.48,20.55,20.48,20.52,223600.0,18.6898,18.7537,18.6898,18.7263,223600.0
2014-10-31 10:25:00,20.52,20.54,20.5,20.53,172000.0,18.7263,18.7446,18.7081,18.7354,172000.0
2014-10-31 10:30:00,20.53,20.56,20.5,20.52,178800.0,18.7354,18.7628,18.7081,18.7263,178800.0
2014-10-31 10:35:00,20.51,20.55,20.5,20.5,114800.0,18.7172,18.7537,18.7081,18.7081,114800.0
2014-10-31 10:40:00,20.51,20.51,20.46,20.5,130000.0,18.7172,18.7172,18.6716,18.7081,130000.0
2014-10-31 10:45:00,20.49,20.53,20.48,20.49,204400.0,18.6989,18.7354,18.6898,18.6989,204400.0
2014-10-31 10:50:00,20.48,20.55,20.48,20.53,88800.0,18.6898,18.7537,18.6898,18.7354,88800.0
2014-10-31 10:55:00,20.53,20.55,20.52,20.52,125200.0,18.7354,18.7537,18.7263,18.7263,125200.0
2014-10-31 11:00:00,20.52,20.52,20.48,20.48,48000.0,18.7263,18.7263,18.6898,18.6898,48000.0
2014-10-31 11:05:00,20.5,20.59,20.5,20.56,227600.0,18.7081,18.7902,18.7081,18.7628,227600.0
2014-10-31 11:10:00,20.55,20.58,20.54,20.58,126400.0,18.7537,18.7811,18.7446,18.7811,126400.0
2014-10-31 11:15:00,20.57,20.58,20.55,20.56,51200.0,18.7719,18.7811,18.7537,18.7628,51200.0
2014-10-31 11:20:00,20.56,20.59,20.56,20.56,36400.0,18.7628,18.7902,18.7628,18.7628,36400.0
2014-10-31 11:25:00,20.56,20.61,20.56,20.61,64800.0,18.7628,18.8085,18.7628,18.8085,64800.0
2014-10-31 11:30:00,20.6,20.61,20.57,20.58,51600.0,18.7993,18.8085,18.7719,18.7811,51600.0
2014-10-31 11:35:00,20.58,20.58,20.56,20.56,30000.0,18.7811,18.7811,18.7628,18.7628,30000.0
2014-10-31 11:40:00,20.55,20.57,20.54,20.56,88000.0,18.7537,18.7719,18.7446,18.7628,88000.0
2014-10-31 11:45:00,20.58,20.58,20.53,20.54,154400.0,18.7811,18.7811,18.7354,18.7446,154400.0
2014-10-31 11:50:00,20.54,20.55,20.48,20.49,126800.0,18.7446,18.7537,18.6898,18.6989,126800.0
2014-10-31 11:55:00,20.5,20.51,20.48,20.51,72800.0,18.7081,18.7172,18.6898,18.7172,72800.0
2014-10-31 12:00:00,20.49,20.5,20.47,20.48,45200.0,18.6989,18.7081,18.6807,18.6898,45200.0
2014-10-31 12:05:00,20.48,20.51,20.46,20.49,69600.0,18.6898,18.7172,18.6716,18.6989,69600.0
2014-10-31 12:10:00,20.48,20.49,20.44,20.48,44400.0,18.6898,18.6989,18.6533,18.6898,44400.0
2014-10-31 12:15:00,20.48,20.48,20.43,20.43,64800.0,18.6898,18.6898,18.6442,18.6442,64800.0
2014-10-31 12:20:00,20.44,20.45,20.4,20.41,92000.0,18.6533,18.6624,18.6168,18.6259,92000.0
2014-10-31 12:25:00,20.43,20.46,20.43,20.45,27200.0,18.6442,18.6716,18.6442,18.6624,27200.0
2014-10-31 12:30:00,20.47,20.49,20.46,20.48,46400.0,18.6807,18.6989,18.6716,18.6898,46400.0
2014-10-31 12:35:00,20.48,20.49,20.44,20.44,14000.0,18.6898,18.6989,18.6533,18.6533,14000.0
2014-10-31 12:40:00,20.43,20.45,20.43,20.45,62000.0,18.6442,18.6624,18.6442,18.6624,62000.0
2014-10-31 12:45:00,20.46,20.48,20.46,20.47,63600.0,18.6716,18.6898,18.6716,18.6807,63600.0
2014-10-31 12:50:00,20.49,20.51,20.48,20.5,51200.0,18.6989,18.7172,18.6898,18.7081,51200.0
2014-10-31 12:55:00,20.5,20.52,20.49,20.52,36800.0,18.7081,18.7263,18.6989,18.7263,36800.0
2014-10-31 13:00:00,20.53,20.54,20.52,20.52,31200.0,18.7354,18.7446,18.7263,18.7263,31200.0
2014-10-31 13:05:00,20.52,20.52,20.49,20.52,34400.0,18.7263,18.7263,18.6989,18.7263,34400.0
2014-10-31 13:10:00,20.5,20.52,20.5,20.5,14800.0,18.7081,18.7263,18.7081,18.7081,14800.0
2014-10-31 13:15:00,20.5,20.51,20.5,20.51,28000.0,18.7081,18.7172,18.7081,18.7172,28000.0
2014-10-31 13:20:00,20.51,20.54,20.51,20.52,18400.0,18.7172,18.7446,18.7172,18.7263,18400.0
2014-10-31 13:25:00,20.52,20.54,20.49,20.5,52000.0,18.7263,18.7446,18.6989,18.7081,52000.0
2014-10-31 13:30:00,20.51,20.51,20.46,20.47,23200.0,18.7172,18.7172,18.6716,18.6807,23200.0
2014-10-31 13:35:00,20.48,20.48,20.45,20.47,38400.0,18.6898,18.6898,18.6624,18.6807,38400.0
2014-10-31 13:40:00,20.47,20.48,20.46,20.48,32800.0,18.6807,18.6898,18.6716,18.6898,32800.0
2014-10-31 13:45:00,20.48,20.5,20.48,20.48,50400.0,18.6898,18.7081,18.6898,18.6898,50400.0
2014-10-31 13:50:00,20.47,20.48,20.44,20.44,43200.0,18.6807,18.6898,18.6533,18.6533,43200.0
2014-10-31 13:55:00,20.45,20.45,20.43,20.44,57200.0,18.6624,18.6624,18.6442,18.6533,57200.0
2014-10-31 14:00:00,20.43,20.46,20.43,20.45,47200.0,18.6442,18.6716,18.6442,18.6624,47200.0
2014-10-31 14:05:00,20.45,20.48,20.43,20.47,38400.0,18.6624,18.6898,18.6442,18.6807,38400.0
2014-10-31 14:10:00,20.47,20.5,20.47,20.5,51200.0,18.6807,18.7081,18.6807,18.7081,51200.0
2014-10-31 14:15:00,20.5,20.51,20.49,20.49,13200.0,18.7081,18.7172,18.6989,18.6989,13200.0
2014-10-31 14:20:00,20.49,20.51,20.49,20.5,32800.0,18.6989,18.7172,18.6989,18.7081,32800.0
2014-10-31 14:25:00,20.5,20.5,20.48,20.48,35200.0,18.7081,18.7081,18.6898,18.6898,35200.0
2014-10-31 14:30:00,20.48,20.48,20.46,20.47,34800.0,18.6898,18.6898,18.6716,18.6807,34800.0
2014-10-31 14:35:00,20.47,20.49,20.47,20.48,28400.0,18.6807,18.6989,18.6807,18.6898,28400.0
2014-10-31 14:40:00,20.48,20.49,20.47,20.47,39600.0,18.6898,18.6989,18.6807,18.6807,39600.0
2014-10-31 14:45:00,20.46,20.47,20.41,20.41,70400.0,18.6716,18.6807,18.6259,18.6259,70400.0
2014-10-31 14:50:00,20.42,20.43,20.42,20.42,38800.0,18.6351,18.6442,18.6351,18.6351,38800.0
2014-10-31 14:55:00,20.42,20.46,20.42,20.46,86000.0,18.6351,18.6716,18.6351,18.6716,86000.0
2014-10-31 15:00:00,20.46,20.46,20.42,20.42,85200.0,18.6716,18.6716,18.6351,18.6351,85200.0
2014-10-31 15:05:00,20.42,20.46,20.42,20.45,58800.0,18.6351,18.6716,18.6351,18.6624,58800.0
2014-10-31 15:10:00,20.44,20.44,20.43,20.44,38400.0,18.6533,18.6533,18.6442,18.6533,38400.0
2014-10-31 15:15:00,20.44,20.44,20.4,20.41,330000.0,18.6533,18.6533,18.6168,18.6259,330000.0
2014-10-31 15:20:00,20.42,20.43,20.41,20.43,103600.0,18.6351,18.6442,18.6259,18.6442,103600.0
2014-10-31 15:25:00,20.43,20.5,20.43,20.48,62000.0,18.6442,18.7081,18.6442,18.6898,62000.0
2014-10-31 15:30:00,20.47,20.51,20.47,20.51,65600.0,18.6807,18.7172,18.6807,18.7172,65600.0
2014-10-31 15:35:00,20.51,20.51,20.48,20.49,91200.0,18.7172,18.7172,18.6898,18.6989,91200.0
2014-10-31 15:40:00,20.5,20.55,20.49,20.54,169600.0,18.7081,18.7537,18.6989,18.7446,169600.0
2014-10-31 15:45:00,20.55,20.56,20.53,20.56,148000.0,18.7537,18.7628,18.7354,18.7628,148000.0
2014-10-31 15:50:00,20.56,20.58,20.56,20.57,206400.0,18.7628,18.7811,18.7628,18.7719,206400.0
2014-10-31 15:55:00,20.58,20.63,20.57,20.6,668800.0,18.7811,18.8267,18.7719,18.7993,668800.0
2014-11-03 09:30:00,20.68,20.7,20.64,20.69,285200.0,18.8723,18.8906,18.8358,18.8815,285200.0
2014-11-03 09:35:00,20.7,20.7,20.61,20.63,150800.0,18.8906,18.8906,18.8085,18.8267,150800.0
2014-11-03 09:40:00,20.63,20.65,20.59,20.64,261200.0,18.8267,18.845,18.7902,18.8358,261200.0
2014-11-03 09:45:00,20.64,20.64,20.6,20.61,74400.0,18.8358,18.8358,18.7993,18.8085,74400.0
2014-11-03 09:50:00,20.61,20.67,20.61,20.67,211200.0,18.8085,18.8632,18.8085,18.8632,211200.0
2014-11-03 09:55:00,20.67,20.71,20.65,20.65,131200.0,18.8632,18.8997,18.845,18.845,131200.0
2014-11-03 10:00:00,20.66,20.76,20.64,20.67,480400.0,18.8541,18.9453,18.8358,18.8632,480400.0
2014-11-03 10:05:00,20.65,20.69,20.6,20.6,155600.0,18.845,18.8815,18.7993,18.7993,155600.0
2014-11-03 10:10:00,20.61,20.66,20.61,20.64,41200.0,18.8085,18.8541,18.8085,18.8358,41200.0
2014-11-03 10:15:00,20.64,20.64,20.55,20.55,132000.0,18.8358,18.8358,18.7537,18.7537,132000.0
2014-11-03 10:20:00,20.54,20.56,20.5,20.54,132000.0,18.7446,18.7628,18.7081,18.7446,132000.0
2014-11-03 10:25:00,20.53,20.55,20.53,20.53,36000.0,18.7354,18.7537,18.7354,18.7354,36000.0
2014-11-03 10:30:00,20.52,20.6,20.52,20.58,70000.0,18.7263,18.7993,18.7263,18.7811,70000.0
2014-11-03 10:35:00,20.62,20.62,20.6,20.6,7600.0,18.8176,18.8176,18.7993,18.7993,7600.0
2014-11-03 10:40:00,20.6,20.6,20.58,20.59,12000.0,18.7993,18.7993,18.7811,18.7902,12000.0
2014-11-03 10:45:00,20.57,20.57,20.53,20.53,62400.0,18.7719,18.7719,18.7354,18.7354,62400.0
2014-11-03 10:50:00,20.53,20.61,20.53,20.61,40000.0,18.7354,18.8085,18.7354,18.8085,40000.0
2014-11-03 10:55:00,20.59,20.67,20.59,20.66,90400.0,18.7902,18.8632,18.7902,18.8541,90400.0
2014-11-03 11:00:00,20.65,20.68,20.63,20.66,27600.0,18.845,18.8723,18.8267,18.8541,27600.0
2014-11-03 11:05:00,20.66,20.66,20.65,20.66,4800.0,18.8541,18.8541,18.845,18.8541,4800.0
2014-11-03 11:10:00,20.67,20.67,20.65,20.65,53200.0,18.8632,18.8632,18.845,18.845,53200.0
2014-11-03 11:15:00,20.66,20.67,20.61,20.61,330000.0,18.8541,18.8632,18.8085,18.8085,330000.0
2014-11-03 11:20:00,20.63,20.63,20.61,20.63,22400.0,18.8267,18.8267,18.8085,18.8267,22400.0
2014-11-03 11:25:00,20.64,20.64,20.61,20.64,10400.0,18.8358,18.8358,18.8085,18.8358,10400.0
2014-11-03 11:30:00,20.63,20.66,20.59,20.6,57600.0,18.8267,18.8541,18.7902,18.7993,57600.0
2014-11-03 11:35:00,20.64,20.64,20.64,20.64,1200.0,18.8358,18.8358,18.8358,18.8358,1200.0
2014-11-03 11:40:00,20.64,20.68,20.64,20.67,37200.0,18.8358,18.8723,18.8358,18.8632,37200.0
2014-11-03 11:45:00,20.68,20.7,20.66,20.7,44400.0,18.8723,18.8906,18.8541,18.8906,44400.0
2014-11-03 11:50:00,20.68,20.68,20.67,20.68,3200.0,18.8723,18.8723,18.8632,18.8723,3200.0
2014-11-03 11:55:00,20.7,20.7,20.68,20.68,12400.0,18.8906,18.8906,18.8723,18.8723,12400.0
2014-11-03 12:00:00,20.69,20.69,20.67,20.69,20400.0,18.8815,18.8815,18.8632,18.8815,20400.0
2014-11-03 12:05:00,20.68,20.72,20.68,20.72,15200.0,18.8723,18.9088,18.8723,18.9088,15200.0
2014-11-03 12:10:00,20.72,20.72,20.68,20.68,22400.0,18.9088,18.9088,18.8723,18.8723,22400.0
2014-11-03 12:15:00,20.68,20.7,20.68,20.69,10000.0,18.8723,18.8906,18.8723,18.8815,10000.0
2014-11-03 12:20:00,20.68,20.71,20.68,20.71,4800.0,18.8723,18.8997,18.8723,18.8997,4800.0
2014-11-03 12:25:00,20.69,20.71,20.69,20.7,8400.0,18.8815,18.8997,18.8815,18.8906,8400.0
2014-11-03 12:30:00,20.72,20.72,20.71,20.71,14400.0,18.9088,18.9088,18.8997,18.8997,14400.0
2014-11-03 12:35:00,20.71,20.73,20.71,20.71,84800.0,18.8997,18.918,18.8997,18.8997,84800.0
2014-11-03 12:40:00,20.7,20.73,20.7,20.72,25200.0,18.8906,18.918,18.8906,18.9088,25200.0
2014-11-03 12:45:00,20.73,20.73,20.71,20.73,14000.0,18.918,18.918,18.8997,18.918,14000.0
2014-11-03 12:50:00,20.73,20.73,20.72,20.72,16400.0,18.918,18.918,18.9088,18.9088,16400.0
2014-11-03 12:55:00,20.72,20.83,20.72,20.81,169600.0,18.9088,19.0092,18.9088,18.991,169600.0
2014-11-03 13:00:00,20.81,20.81,20.76,20.76,15200.0,18.991,18.991,18.9453,18.9453,15200.0
2014-11-03 13:05:00,20.76,20.79,20.76,20.77,28400.0,18.9453,18.9727,18.9453,18.9545,28400.0
2014-11-03 13:10:00,20.79,20.79,20.77,20.78,46400.0,18.9727,18.9727,18.9545,18.9636,46400.0
2014-11-03 13:15:00,20.77,20.79,20.77,20.78,17600.0,18.9545,18.9727,18.9545,18.9636,17600.0
2014-11-03 13:20:00,20.77,20.79,20.77,20.78,16000.0,18.9545,18.9727,18.9545,18.9636,16000.0
2014-11-03 13:25:00,20.8,20.81,20.79,20.8,12800.0,18.9818,18.991,18.9727,18.9818,12800.0
2014-11-03 13:30:00,20.8,20.8,20.8,20.8,8400.0,18.9818,18.9818,18.9818,18.9818,8400.0
2014-11-03 13:35:00,20.8,20.82,20.8,20.8,20000.0,18.9818,19.0001,18.9818,18.9818,20000.0
2014-11-03 13:40:00,20.79,20.8,20.79,20.8,8000.0,18.9727,18.9818,18.9727,18.9818,8000.0
2014-11-03 13:45:00,20.8,20.8,20.76,20.76,29600.0,18.9818,18.9818,18.9453,18.9453,29600.0
2014-11-03 13:50:00,20.77,20.79,20.76,20.76,20800.0,18.9545,18.9727,18.9453,18.9453,20800.0
2014-11-03 13:55:00,20.77,20.78,20.75,20.75,5600.0,18.9545,18.9636,18.9362,18.9362,5600.0
2014-11-03 14:00:00,20.76,20.77,20.74,20.74,11600.0,18.9453,18.9545,18.9271,18.9271,11600.0
2014-11-03 14:05:00,20.74,20.74,20.71,20.71,17600.0,18.9271,18.9271,18.8997,18.8997,17600.0
2014-11-03 14:10:00,20.72,20.75,20.72,20.75,16800.0,18.9088,18.9362,18.9088,18.9362,16800.0
2014-11-03 14:15:00,20.75,20.76,20.74,20.75,4800.0,18.9362,18.9453,18.9271,18.9362,4800.0
2014-11-03 14:20:00,20.73,20.74,20.72,20.73,14400.0,18.918,18.9271,18.9088,18.918,14400.0
2014-11-03 14:25:00,20.74,20.74,20.69,20.69,83600.0,18.9271,18.9271,18.8815,18.8815,83600.0
2014-11-03 14:30:00,20.66,20.66,20.58,20.6,64400.0,18.8541,18.8541,18.7811,18.7993,64400.0
2014-11-03 14:35:00,20.6,20.63,20.59,20.63,192400.0,18.7993,18.8267,18.7902,18.8267,192400.0
2014-11-03 14:40:00,20.6,20.63,20.58,20.63,86800.0,18.7993,18.8267,18.7811,18.8267,86800.0
2014-11-03 14:45:00,20.61,20.61,20.57,20.59,65200.0,18.8085,18.8085,18.7719,18.7902,65200.0
2014-11-03 14:50:00,20.61,20.61,20.59,20.6,8400.0,18.8085,18.8085,18.7902,18.7993,8400.0
2014-11-03 14:55:00,20.58,20.59,20.58,20.59,37200.0,18.7811,18.7902,18.7811,18.7902,37200.0
2014-11-03 15:00:00,20.59,20.61,20.59,20.61,6000.0,18.7902,18.8085,18.7902,18.8085,6000.0
2014-11-03 15:05:00,20.6,20.64,20.6,20.63,18000.0,18.7993,18.8358,18.7993,18.8267,18000.0
2014-11-03 15:10:00,20.63,20.64,20.61,20.61,24000.0,18.8267,18.8358,18.8085,18.8085,24000.0
2014-11-03 15:15:00,20.61,20.61,20.57,20.59,74000.0,18.8085,18.8085,18.7719,18.7902,74000.0
2014-11-03 15:20:00,20.58,20.59,20.57,20.59,32000.0,18.7811,18.7902,18.7719,18.7902,32000.0
2014-11-03 15:25:00,20.58,20.59,20.49,20.5,88000.0,18.7811,18.7902,18.6989,18.7081,88000.0
2014-11-03 15:30:00,20.5,20.57,20.5,20.56,58400.0,18.7081,18.7719,18.7081,18.7628,58400.0
2014-11-03 15:35:00,20.56,20.57,20.52,20.54,40400.0,18.7628,18.7719,18.7263,18.7446,40400.0
2014-11-03 15:40:00,20.55,20.56,20.53,20.53,60800.0,18.7537,18.7628,18.7354,18.7354,60800.0
2014-11-03 15:45:00,20.53,20.6,20.53,20.54,127200.0,18.7354,18.7993,18.7354,18.7446,127200.0
2014-11-03 15:50:00,20.55,20.59,20.54,20.58,225200.0,18.7537,18.7902,18.7446,18.7811,225200.0
2014-11-03 15:55:00,20.59,20.62,20.58,20.61,331600.0,18.7902,18.8176,18.7811,18.8085,331600.0
2014-11-04 09:30:00,20.47,20.55,20.43,20.52,167200.0,18.6807,18.7537,18.6442,18.7263,167200.0
2014-11-04 09:35:00,20.51,20.54,20.49,20.5,82000.0,18.7172,18.7446,18.6989,18.7081,82000.0
2014-11-04 09:40:00,20.5,20.53,20.41,20.44,118400.0,18.7081,18.7354,18.6259,18.6533,118400.0
2014-11-04 09:45:00,20.44,20.49,20.41,20.49,70000.0,18.6533,18.6989,18.6259,18.6989,70000.0
2014-11-04 09:50:00,20.47,20.53,20.45,20.51,79600.0,18.6807,18.7354,18.6624,18.7172,79600.0
2014-11-04 09:55:00,20.5,20.52,20.49,20.5,34800.0,18.7081,18.7263,18.6989,18.7081,34800.0
2014-11-04 10:00:00,20.49,20.57,20.49,20.53,126400.0,18.6989,18.7719,18.6989,18.7354,126400.0
2014-11-04 10:05:00,20.54,20.57,20.49,20.5,52400.0,18.7446,18.7719,18.6989,18.7081,52400.0
2014-11-04 10:10:00,20.51,20.54,20.5,20.52,56400.0,18.7172,18.7446,18.7081,18.7263,56400.0
2014-11-04 10:15:00,20.5,20.5,20.41,20.45,333600.0,18.7081,18.7081,18.6259,18.6624,333600.0
2014-11-04 10:20:00,20.45,20.5,20.43,20.46,74000.0,18.6624,18.7081,18.6442,18.6716,74000.0
2014-11-04 10:25:00,20.47,20.48,20.35,20.36,193200.0,18.6807,18.6898,18.5712,18.5803,193200.0
2014-11-04 10:30:00,20.35,20.38,20.29,20.3,310800.0,18.5712,18.5986,18.5164,18.5255,310800.0
2014-11-04 10:35:00,20.3,20.36,20.3,20.33,106400.0,18.5255,18.5803,18.5255,18.5529,106400.0
2014-11-04 10:40:00,20.32,20.36,20.32,20.33,76000.0,18.5438,18.5803,18.5438,18.5529,76000.0
2014-11-04 10:45:00,20.32,20.33,20.26,20.28,146800.0,18.5438,18.5529,18.489,18.5073,146800.0
2014-11-04 10:50:00,20.26,20.29,20.25,20.28,91200.0,18.489,18.5164,18.4799,18.5073,91200.0
2014-11-04 10:55:00,20.27,20.27,20.17,20.18,134400.0,18.4982,18.4982,18.4069,18.416,134400.0
2014-11-04 11:00:00,20.17,20.2,20.15,20.19,212800.0,18.4069,18.4343,18.3887,18.4252,212800.0
2014-11-04 11:05:00,20.17,20.2,20.11,20.12,121200.0,18.4069,18.4343,18.3522,18.3613,121200.0
2014-11-04 11:10:00,20.11,20.18,20.1,20.17,52400.0,18.3522,18.416,18.343,18.4069,52400.0
2014-11-04 11:15:00,20.17,20.18,20.15,20.17,90400.0,18.4069,18.416,18.3887,18.4069,90400.0
2014-11-04 11:20:00,20.17,20.2,20.14,20.19,159600.0,18.4069,18.4343,18.3795,18.4252,159600.0
2014-11-04 11:25:00,20.19,20.25,20.19,20.24,207600.0,18.4252,18.4799,18.4252,18.4708,207600.0
2014-11-04 11:30:00,20.24,20.24,20.2,20.24,167600.0,18.4708,18.4708,18.4343,18.4708,167600.0
2014-11-04 11:35:00,20.22,20.23,20.21,20.23,21600.0,18.4525,18.4617,18.4434,18.4617,21600.0
2014-11-04 11:40:00,20.21,20.21,20.16,20.2,31200.0,18.4434,18.4434,18.3978,18.4343,31200.0
2014-11-04 11:45:00,20.19,20.21,20.16,20.21,188000.0,18.4252,18.4434,18.3978,18.4434,188000.0
2014-11-04 11:50:00,20.19,20.2,20.17,20.19,40000.0,18.4252,18.4343,18.4069,18.4252,40000.0
2014-11-04 11:55:00,20.21,20.21,20.17,20.19,92000.0,18.4434,18.4434,18.4069,18.4252,92000.0
2014-11-04 12:00:00,20.2,20.29,20.2,20.29,51600.0,18.4343,18.5164,18.4343,18.5164,51600.0
2014-11-04 12:05:00,20.29,20.34,20.28,20.32,80800.0,18.5164,18.5621,18.5073,18.5438,80800.0
2014-11-04 12:10:00,20.33,20.34,20.31,20.33,46000.0,18.5529,18.5621,18.5347,18.5529,46000.0
2014-11-04 12:15:00,20.35,20.35,20.33,20.33,52400.0,18.5712,18.5712,18.5529,18.5529,52400.0
2014-11-04 12:20:00,20.33,20.34,20.32,20.34,64000.0,18.5529,18.5621,18.5438,18.5621,64000.0
2014-11-04 12:25:00,20.35,20.37,20.35,20.36,49600.0,18.5712,18.5894,18.5712,18.5803,49600.0
2014-11-04 12:30:00,20.35,20.36,20.34,20.35,68800.0,18.5712,18.5803,18.5621,18.5712,68800.0
2014-11-04 12:35:00,20.36,20.36,20.33,20.34,11600.0,18.5803,18.5803,18.5529,18.5621,11600.0
2014-11-04 12:40:00,20.34,20.41,20.34,20.41,59200.0,18.5621,18.6259,18.5621,18.6259,59200.0
2014-11-04 12:45:00,20.41,20.45,20.4,20.42,174400.0,18.6259,18.6624,18.6168,18.6351,174400.0
2014-11-04 12:50:00,20.42,20.43,20.41,20.41,93600.0,18.6351,18.6442,18.6259,18.6259,93600.0
2014-11-04 12:55:00,20.41,20.41,20.39,20.39,58400.0,18.6259,18.6259,18.6077,18.6077,58400.0
2014-11-04 13:00:00,20.41,20.41,20.37,20.39,52800.0,18.6259,18.6259,18.5894,18.6077,52800.0
2014-11-04 13:05:00,20.38,20.39,20.35,20.37,30000.0,18.5986,18.6077,18.5712,18.5894,30000.0
2014-11-04 13:10:00,20.36,20.38,20.36,20.38,24000.0,18.5803,18.5986,18.5803,18.5986,24000.0
2014-11-04 13:15:00,20.39,20.39,20.32,20.32,34000.0,18.6077,18.6077,18.5438,18.5438,34000.0
2014-11-04 13:20:00,20.32,20.32,20.29,20.32,60400.0,18.5438,18.5438,18.5164,18.5438,60400.0
2014-11-04 13:25:00,20.33,20.34,20.32,20.34,11600.0,18.5529,18.5621,18.5438,18.5621,11600.0
2014-11-04 13:30:00,20.34,20.34,20.3,20.3,14000.0,18.5621,18.5621,18.5255,18.5255,14000.0
2014-11-04 13:35:00,20.3,20.33,20.3,20.32,14000.0,18.5255,18.5529,18.5255,18.5438,14000.0
2014-11-04 13:40:00,20.32,20.34,20.32,20.34,17200.0,18.5438,18.5621,18.5438,18.5621,17200.0
2014-11-04 13:45:00,20.32,20.37,20.32,20.37,95600.0,18.5438,18.5894,18.5438,18.5894,95600.0
2014-11-04 13:50:00,20.37,20.47,20.37,20.46,129200.0,18.5894,18.6807,18.5894,18.6716,129200.0
2014-11-04 13:55:00,20.46,20.5,20.46,20.47,81600.0,18.6716,18.7081,18.6716,18.6807,81600.0
2014-11-04 14:00:00,20.48,20.5,20.47,20.47,49200.0,18.6898,18.7081,18.6807,18.6807,49200.0
2014-11-04 14:05:00,20.46,20.47,20.43,20.45,46400.0,18.6716,18.6807,18.6442,18.6624,46400.0
2014-11-04 14:10:00,20.44,20.46,20.44,20.46,28800.0,18.6533,18.6716,18.6533,18.6716,28800.0
2014-11-04 14:15:00,20.45,20.45,20.42,20.43,20000.0,18.6624,18.6624,18.6351,18.6442,20000.0
2014-11-04 14:20:00,20.43,20.44,20.39,20.4,27200.0,18.6442,18.6533,18.6077,18.6168,27200.0
2014-11-04 14:25:00,20.39,20.43,20.37,20.37,33200.0,18.6077,18.6442,18.5894,18.5894,33200.0
2014-11-04 14:30:00,20.39,20.4,20.36,20.37,16800.0,18.6077,18.6168,18.5803,18.5894,16800.0
2014-11-04 14:35:00,20.37,20.41,20.37,20.4,35200.0,18.5894,18.6259,18.5894,18.6168,35200.0
2014-11-04 14:40:00,20.4,20.4,20.34,20.35,22800.0,18.6168,18.6168,18.5621,18.5712,22800.0
2014-11-04 14:45:00,20.36,20.38,20.34,20.36,35200.0,18.5803,18.5986,18.5621,18.5803,35200.0
2014-11-04 14:50:00,20.36,20.41,20.36,20.4,26400.0,18.5803,18.6259,18.5803,18.6168,26400.0
2014-11-04 14:55:00,20.41,20.46,20.41,20.45,42800.0,18.6259,18.6716,18.6259,18.6624,42800.0
2014-11-04 15:00:00,20.46,20.47,20.42,20.42,44800.0,18.6716,18.6807,18.6351,18.6351,44800.0
2014-11-04 15:05:00,20.44,20.45,20.43,20.44,40400.0,18.6533,18.6624,18.6442,18.6533,40400.0
2014-11-04 15:10:00,20.44,20.44,20.41,20.43,34400.0,18.6533,18.6533,18.6259,18.6442,34400.0
2014-11-04 15:15:00,20.43,20.45,20.43,20.44,18800.0,18.6442,18.6624,18.6442,18.6533,18800.0
2014-11-04 15:20:00,20.45,20.47,20.43,20.47,8000.0,18.6624,18.6807,18.6442,18.6807,8000.0
2014-11-04 15:25:00,20.47,20.48,20.37,20.4,106800.0,18.6807,18.6898,18.5894,18.6168,106800.0
2014-11-04 15:30:00,20.41,20.43,20.39,20.39,65200.0,18.6259,18.6442,18.6077,18.6077,65200.0
2014-11-04 15:35:00,20.4,20.41,20.38,20.39,20800.0,18.6168,18.6259,18.5986,18.6077,20800.0
2014-11-04 15:40:00,20.38,20.45,20.37,20.41,81200.0,18.5986,18.6624,18.5894,18.6259,81200.0
2014-11-04 15:45:00,20.42,20.45,20.42,20.43,25200.0,18.6351,18.6624,18.6351,18.6442,25200.0
2014-11-04 15:50:00,20.44,20.45,20.42,20.42,80400.0,18.6533,18.6624,18.6351,18.6351,80400.0
2014-11-04 15:55:00,20.43,20.45,20.42,20.43,126000.0,18.6442,18.6624,18.6351,18.6442,126000.0
2014-11-05 09:30:00,20.85,20.87,20.78,20.8,524400.0,19.0275,19.0457,18.9636,18.9818,524400.0
2014-11-05 09:35:00,20.81,20.82,20.7,20.73,179600.0,18.991,19.0001,18.8906,18.918,179600.0
2014-11-05 09:40:00,20.72,20.72,20.63,20.66,387600.0,18.9088,18.9088,18.8267,18.8541,387600.0
2014-11-05 09:45:00,20.66,20.69,20.63,20.63,173600.0,18.8541,18.8815,18.8267,18.8267,173600.0
2014-11-05 09:50:00,20.63,20.7,20.63,20.68,335200.0,18.8267,18.8906,18.8267,18.8723,335200.0
2014-11-05 09:55:00,20.68,20.69,20.62,20.67,86000.0,18.8723,18.8815,18.8176,18.8632,86000.0
2014-11-05 10:00:00,20.66,20.66,20.57,20.65,122400.0,18.8541,18.8541,18.7719,18.845,122400.0
2014-11-05 10:05:00,20.64,20.71,20.64,20.71,211200.0,18.8358,18.8997,18.8358,18.8997,211200.0
2014-11-05 10:10:00,20.71,20.71,20.68,20.68,56400.0,18.8997,18.8997,18.8723,18.8723,56400.0
2014-11-05 10:15:00,20.66,20.73,20.65,20.71,112800.0,18.8541,18.918,18.845,18.8997,112800.0
2014-11-05 10:20:00,20.69,20.7,20.66,20.67,181200.0,18.8815,18.8906,18.8541,18.8632,181200.0
2014-11-05 10:25:00,20.67,20.67,20.58,20.62,66400.0,18.8632,18.8632,18.7811,18.8176,66400.0
2014-11-05 10:30:00,20.61,20.63,20.52,20.53,58800.0,18.8085,18.8267,18.7263,18.7354,58800.0
2014-11-05 10:35:00,20.54,20.58,20.53,20.58,60800.0,18.7446,18.7811,18.7354,18.7811,60800.0
2014-11-05 10:40:00,20.57,20.6,20.56,20.58,46000.0,18.7719,18.7993,18.7628,18.7811,46000.0
2014-11-05 10:45:00,20.58,20.63,20.55,20.6,52000.0,18.7811,18.8267,18.7537,18.7993,52000.0
2014-11-05 10:50:00,20.61,20.64,20.61,20.63,62800.0,18.8085,18.8358,18.8085,18.8267,62800.0
2014-11-05 10:55:00,20.62,20.68,20.61,20.68,74800.0,18.8176,18.8723,18.8085,18.8723,74800.0
2014-11-05 11:00:00,20.69,20.75,20.69,20.71,78400.0,18.8815,18.9362,18.8815,18.8997,78400.0
2014-11-05 11:05:00,20.73,20.73,20.69,20.71,29200.0,18.918,18.918,18.8815,18.8997,29200.0
2014-11-05 11:10:00,20.72,20.73,20.7,20.71,15200.0,18.9088,18.918,18.8906,18.8997,15200.0
2014-11-05 11:15:00,20.73,20.74,20.71,20.71,72400.0,18.918,18.9271,18.8997,18.8997,72400.0
2014-11-05 11:20:00,20.72,20.73,20.66,20.67,32000.0,18.9088,18.918,18.8541,18.8632,32000.0
2014-11-05 11:25:00,20.67,20.72,20.67,20.69,71200.0,18.8632,18.9088,18.8632,18.8815,71200.0
2014-11-05 11:30:00,20.69,20.72,20.67,20.71,48000.0,18.8815,18.9088,18.8632,18.8997,48000.0
2014-11-05 11:35:00,20.7,20.7,20.65,20.66,28800.0,18.8906,18.8906,18.845,18.8541,28800.0
2014-11-05 11:40:00,20.66,20.67,20.65,20.66,11600.0,18.8541,18.8632,18.845,18.8541,11600.0
2014-11-05 11:45:00,20.68,20.71,20.68,20.7,17200.0,18.8723,18.8997,18.8723,18.8906,17200.0
2014-11-05 11:50:00,20.71,20.72,20.7,20.72,18800.0,18.8997,18.9088,18.8906,18.9088,18800.0
2014-11-05 11:55:00,20.71,20.75,20.69,20.74,39200.0,18.8997,18.9362,18.8815,18.9271,39200.0
2014-11-05 12:00:00,20.74,20.79,20.73,20.76,269600.0,18.9271,18.9727,18.918,18.9453,269600.0
2014-11-05 12:05:00,20.77,20.77,20.77,20.77,24000.0,18.9545,18.9545,18.9545,18.9545,24000.0
2014-11-05 12:10:00,20.76,20.77,20.74,20.76,42400.0,18.9453,18.9545,18.9271,18.9453,42400.0
2014-11-05 12:15:00,20.76,20.77,20.74,20.75,49600.0,18.9453,18.9545,18.9271,18.9362,49600.0
2014-11-05 12:20:00,20.75,20.76,20.74,20.76,85600.0,18.9362,18.9453,18.9271,18.9453,85600.0
2014-11-05 12:25:00,20.75,20.75,20.71,20.72,28000.0,18.9362,18.9362,18.8997,18.9088,28000.0
2014-11-05 12:30:00,20.72,20.74,20.71,20.74,27200.0,18.9088,18.9271,18.8997,18.9271,27200.0
2014-11-05 12:35:00,20.73,20.76,20.73,20.75,64800.0,18.918,18.9453,18.918,18.9362,64800.0
2014-11-05 12:40:00,20.75,20.76,20.75,20.75,16800.0,18.9362,18.9453,18.9362,18.9362,16800.0
2014-11-05 12:45:00,20.76,20.78,20.76,20.76,22400.0,18.9453,18.9636,18.9453,18.9453,22400.0
2014-11-05 12:50:00,20.76,20.77,20.75,20.76,7600.0,18.9453,18.9545,18.9362,18.9453,7600.0
2014-11-05 12:55:00,20.76,20.77,20.76,20.77,41600.0,18.9453,18.9545,18.9453,18.9545,41600.0
2014-11-05 13:00:00,20.76,20.77,20.75,20.76,18400.0,18.9453,18.9545,18.9362,18.9453,18400.0
2014-11-05 13:05:00,20.77,20.79,20.76,20.79,17600.0,18.9545,18.9727,18.9453,18.9727,17600.0
2014-11-05 13:10:00,20.79,20.8,20.77,20.8,33200.0,18.9727,18.9818,18.9545,18.9818,33200.0
2014-11-05 13:15:00,20.8,20.8,20.73,20.73,35600.0,18.9818,18.9818,18.918,18.918,35600.0
2014-11-05 13:20:00,20.74,20.75,20.71,20.74,70000.0,18.9271,18.9362,18.8997,18.9271,70000.0
2014-11-05 13:25:00,20.74,20.75,20.73,20.73,40000.0,18.9271,18.9362,18.918,18.918,40000.0
2014-11-05 13:30:00,20.73,20.75,20.73,20.73,19600.0,18.918,18.9362,18.918,18.918,19600.0
2014-11-05 13:35:00,20.73,20.73,20.64,20.64,200800.0,18.918,18.918,18.8358,18.8358,200800.0
2014-11-05 13:40:00,20.64,20.65,20.6,20.6,114800.0,18.8358,18.845,18.7993,18.7993,114800.0
2014-11-05 13:45:00,20.59,20.64,20.58,20.63,176800.0,18.7902,18.8358,18.7811,18.8267,176800.0
2014-11-05 13:50:00,20.64,20.64,20.62,20.63,43200.0,18.8358,18.8358,18.8176,18.8267,43200.0
2014-11-05 13:55:00,20.63,20.65,20.62,20.63,37200.0,18.8267,18.845,18.8176,18.8267,37200.0
2014-11-05 14:00:00,20.62,20.66,20.62,20.63,13200.0,18.8176,18.8541,18.8176,18.8267,13200.0
2014-11-05 14:05:00,20.63,20.64,20.61,20.61,30000.0,18.8267,18.8358,18.8085,18.8085,30000.0
2014-11-05 14:10:00,20.61,20.68,20.61,20.68,64000.0,18.8085,18.8723,18.8085,18.8723,64000.0
2014-11-05 14:15:00,20.67,20.72,20.66,20.72,37600.0,18.8632,18.9088,18.8541,18.9088,37600.0
2014-11-05 14:20:00,20.72,20.73,20.7,20.72,53200.0,18.9088,18.918,18.8906,18.9088,53200.0
2014-11-05 14:25:00,20.73,20.75,20.73,20.73,18000.0,18.918,18.9362,18.918,18.918,18000.0
2014-11-05 14:30:00,20.73,20.75,20.71,20.74,39600.0,18.918,18.9362,18.8997,18.9271,39600.0
2014-11-05 14:35:00,20.74,20.74,20.72,20.72,17600.0,18.9271,18.9271,18.9088,18.9088,17600.0
2014-11-05 14:40:00,20.74,20.74,20.71,20.71,17600.0,18.9271,18.9271,18.8997,18.8997,17600.0
2014-11-05 14:45:00,20.71,20.73,20.71,20.72,20400.0,18.8997,18.918,18.8997,18.9088,20400.0
2014-11-05 14:50:00,20.72,20.72,20.72,20.72,16800.0,18.9088,18.9088,18.9088,18.9088,16800.0
2014-11-05 14:55:00,20.73,20.77,20.73,20.77,66000.0,18.918,18.9545,18.918,18.9545,66000.0
2014-11-05 15:00:00,20.78,20.79,20.76,20.76,142000.0,18.9636,18.9727,18.9453,18.9453,142000.0
2014-11-05 15:05:00,20.76,20.78,20.75,20.76,103600.0,18.9453,18.9636,18.9362,18.9453,103600.0
2014-11-05 15:10:00,20.76,20.77,20.74,20.77,46800.0,18.9453,18.9545,18.9271,18.9545,46800.0
2014-11-05 15:15:00,20.77,20.77,20.74,20.75,10000.0,18.9545,18.9545,18.9271,18.9362,10000.0
2014-11-05 15:20:00,20.73,20.73,20.68,20.71,41200.0,18.918,18.918,18.8723,18.8997,41200.0
2014-11-05 15:25:00,20.71,20.73,20.71,20.73,90000.0,18.8997,18.918,18.8997,18.918,90000.0
2014-11-05 15:30:00,20.72,20.76,20.7,20.75,54400.0,18.9088,18.9453,18.8906,18.9362,54400.0
2014-11-05 15:35:00,20.74,20.75,20.74,20.74,24000.0,18.9271,18.9362,18.9271,18.9271,24000.0
2014-11-05 15:40:00,20.73,20.78,20.73,20.77,67200.0,18.918,18.9636,18.918,18.9545,67200.0
2014-11-05 15:45:00,20.76,20.79,20.74,20.79,39200.0,18.9453,18.9727,18.9271,18.9727,39200.0
2014-11-05 15:50:00,20.79,20.82,20.76,20.77,119200.0,18.9727,19.0001,18.9453,18.9545,119200.0
2014-11-05 15:55:00,20.77,20.81,20.77,20.81,210800.0,18.9545,18.991,18.9545,18.991,210800.0
2014-11-06 09:30:00,20.83,20.9,20.77,20.86,473200.0,19.0092,19.0731,18.9545,19.0366,473200.0
2014-11-06 09:35:00,20.87,20.91,20.76,20.78,211600.0,19.0457,19.0822,18.9453,18.9636,211600.0
2014-11-06 09:40:00,20.78,20.87,20.78,20.84,200000.0,18.9636,19.0457,18.9636,19.0183,200000.0
2014-11-06 09:45:00,20.86,20.88,20.81,20.88,113600.0,19.0366,19.0549,18.991,19.0549,113600.0
2014-11-06 09:50:00,20.88,20.88,20.78,20.78,152800.0,19.0549,19.0549,18.9636,18.9636,152800.0
2014-11-06 09:55:00,20.78,20.79,20.73,20.78,140800.0,18.9636,18.9727,18.918,18.9636,140800.0
2014-11-06 10:00:00,20.8,20.81,20.69,20.73,115600.0,18.9818,18.991,18.8815,18.918,115600.0
2014-11-06 10:05:00,20.72,20.77,20.71,20.75,17600.0,18.9088,18.9545,18.8997,18.9362,17600.0
2014-11-06 10:10:00,20.73,20.73,20.68,20.71,38400.0,18.918,18.918,18.8723,18.8997,38400.0
2014-11-06 10:15:00,20.7,20.7,20.58,20.64,189200.0,18.8906,18.8906,18.7811,18.8358,189200.0
2014-11-06 10:20:00,20.65,20.7,20.65,20.7,54400.0,18.845,18.8906,18.845,18.8906,54400.0
2014-11-06 10:25:00,20.7,20.74,20.69,20.69,44000.0,18.8906,18.9271,18.8815,18.8815,44000.0
2014-11-06 10:30:00,20.66,20.69,20.62,20.69,64800.0,18.8541,18.8815,18.8176,18.8815,64800.0
2014-11-06 10:35:00,20.69,20.77,20.69,20.76,39600.0,18.8815,18.9545,18.8815,18.9453,39600.0
2014-11-06 10:40:00,20.76,20.8,20.75,20.77,88000.0,18.9453,18.9818,18.9362,18.9545,88000.0
2014-11-06 10:45:00,20.77,20.83,20.77,20.8,123200.0,18.9545,19.0092,18.9545,18.9818,123200.0
2014-11-06 10:50:00,20.8,20.82,20.79,20.82,36400.0,18.9818,19.0001,18.9727,19.0001,36400.0
2014-11-06 10:55:00,20.83,20.83,20.79,20.82,44000.0,19.0092,19.0092,18.9727,19.0001,44000.0
2014-11-06 11:00:00,20.81,20.86,20.81,20.86,83200.0,18.991,19.0366,18.991,19.0366,83200.0
2014-11-06 11:05:00,20.86,20.87,20.85,20.87,31200.0,19.0366,19.0457,19.0275,19.0457,31200.0
2014-11-06 11:10:00,20.86,20.86,20.83,20.84,28400.0,19.0366,19.0366,19.0092,19.0183,28400.0
2014-11-06 11:15:00,20.84,20.93,20.83,20.91,260800.0,19.0183,19.1005,19.0092,19.0822,260800.0
2014-11-06 11:20:00,20.92,20.94,20.9,20.94,182400.0,19.0914,19.1096,19.0731,19.1096,182400.0
2014-11-06 11:25:00,20.93,20.93,20.9,20.92,72800.0,19.1005,19.1005,19.0731,19.0914,72800.0
2014-11-06 11:30:00,20.92,20.93,20.9,20.92,29200.0,19.0914,19.1005,19.0731,19.0914,29200.0
2014-11-06 11:35:00,20.92,20.92,20.86,20.9,35600.0,19.0914,19.0914,19.0366,19.0731,35600.0
2014-11-06 11:40:00,20.9,20.93,20.88,20.93,13600.0,19.0731,19.1005,19.0549,19.1005,13600.0
2014-11-06 11:45:00,20.94,20.95,20.9,20.91,24000.0,19.1096,19.1187,19.0731,19.0822,24000.0
2014-11-06 11:50:00,20.91,20.93,20.85,20.87,84000.0,19.0822,19.1005,19.0275,19.0457,84000.0
2014-11-06 11:55:00,20.89,20.89,20.89,20.89,2800.0,19.064,19.064,19.064,19.064,2800.0
2014-11-06 12:00:00,20.87,20.88,20.86,20.87,20000.0,19.0457,19.0549,19.0366,19.0457,20000.0
2014-11-06 12:05:00,20.88,20.89,20.85,20.85,25200.0,19.0549,19.064,19.0275,19.0275,25200.0
2014-11-06 12:10:00,20.85,20.88,20.85,20.88,11200.0,19.0275,19.0549,19.0275,19.0549,11200.0
2014-11-06 12:15:00,20.86,20.93,20.86,20.92,15200.0,19.0366,19.1005,19.0366,19.0914,15200.0
2014-11-06 12:20:00,20.92,20.93,20.91,20.93,28000.0,19.0914,19.1005,19.0822,19.1005,28000.0
2014-11-06 12:25:00,20.92,20.92,20.89,20.91,10800.0,19.0914,19.0914,19.064,19.0822,10800.0
2014-11-06 12:30:00,20.92,20.92,20.89,20.91,17200.0,19.0914,19.0914,19.064,19.0822,17200.0
2014-11-06 12:35:00,20.92,20.92,20.88,20.88,19200.0,19.0914,19.0914,19.0549,19.0549,19200.0
2014-11-06 12:40:00,20.86,20.9,20.86,20.9,24000.0,19.0366,19.0731,19.0366,19.0731,24000.0
2014-11-06 12:45:00,20.91,20.93,20.91,20.93,21200.0,19.0822,19.1005,19.0822,19.1005,21200.0
2014-11-06 12:50:00,20.93,20.95,20.92,20.93,40000.0,19.1005,19.1187,19.0914,19.1005,40000.0
2014-11-06 12:55:00,20.92,20.94,20.92,20.93,15200.0,19.0914,19.1096,19.0914,19.1005,15200.0
2014-11-06 13:00:00,20.93,20.95,20.93,20.93,25600.0,19.1005,19.1187,19.1005,19.1005,25600.0
2014-11-06 13:05:00,20.93,20.95,20.9,20.9,25600.0,19.1005,19.1187,19.0731,19.0731,25600.0
2014-11-06 13:10:00,20.92,20.93,20.91,20.91,20000.0,19.0914,19.1005,19.0822,19.0822,20000.0
2014-11-06 13:15:00,20.91,20.93,20.91,20.92,30000.0,19.0822,19.1005,19.0822,19.0914,30000.0
2014-11-06 13:20:00,20.93,20.96,20.92,20.95,40800.0,19.1005,19.1279,19.0914,19.1187,40800.0
2014-11-06 13:25:00,20.95,20.98,20.95,20.97,50400.0,19.1187,19.1461,19.1187,19.137,50400.0
2014-11-06 13:30:00,20.97,20.99,20.97,20.97,50000.0,19.137,19.1552,19.137,19.137,50000.0
2014-11-06 13:35:00,20.97,20.99,20.97,20.99,20000.0,19.137,19.1552,19.137,19.1552,20000.0
2014-11-06 13:40:00,20.99,21.0,20.97,20.97,50800.0,19.1552,19.1644,19.137,19.137,50800.0
2014-11-06 13:45:00,20.97,20.97,20.93,20.93,32400.0,19.137,19.137,19.1005,19.1005,32400.0
2014-11-06 13:50:00,20.95,20.98,20.95,20.97,30800.0,19.1187,19.1461,19.1187,19.137,30800.0
2014-11-06 13:55:00,20.97,20.99,20.96,20.99,17200.0,19.137,19.1552,19.1279,19.1552,17200.0
2014-11-06 14:00:00,20.99,21.0,20.97,20.97,10800.0,19.1552,19.1644,19.137,19.137,10800.0
2014-11-06 14:05:00,20.98,20.99,20.96,20.96,26800.0,19.1461,19.1552,19.1279,19.1279,26800.0
2014-11-06 14:10:00,20.95,20.98,20.95,20.98,25200.0,19.1187,19.1461,19.1187,19.1461,25200.0
2014-11-06 14:15:00,20.97,20.98,20.96,20.97,12000.0,19.137,19.1461,19.1279,19.137,12000.0
2014-11-06 14:20:00,20.96,20.98,20.96,20.98,14400.0,19.1279,19.1461,19.1279,19.1461,14400.0
2014-11-06 14:25:00,20.99,20.99,20.98,20.98,34800.0,19.1552,19.1552,19.1461,19.1461,34800.0
2014-11-06 14:30:00,20.98,20.99,20.93,20.95,122000.0,19.1461,19.1552,19.1005,19.1187,122000.0
2014-11-06 14:35:00,20.95,20.95,20.93,20.95,78000.0,19.1187,19.1187,19.1005,19.1187,78000.0
2014-11-06 14:40:00,20.95,20.96,20.94,20.96,16400.0,19.1187,19.1279,19.1096,19.1279,16400.0
2014-11-06 14:45:00,20.96,20.98,20.96,20.97,14800.0,19.1279,19.1461,19.1279,19.137,14800.0
2014-11-06 14:50:00,20.97,20.99,20.96,20.99,8800.0,19.137,19.1552,19.1279,19.1552,8800.0
2014-11-06 14:55:00,20.99,21.02,20.99,21.02,78000.0,19.1552,19.1826,19.1552,19.1826,78000.0
2014-11-06 15:00:00,21.01,21.01,20.97,20.98,19200.0,19.1735,19.1735,19.137,19.1461,19200.0
2014-11-06 15:05:00,20.97,20.97,20.94,20.96,56400.0,19.137,19.137,19.1096,19.1279,56400.0
2014-11-06 15:10:00,20.95,20.99,20.95,20.98,14400.0,19.1187,19.1552,19.1187,19.1461,14400.0
2014-11-06 15:15:00,20.97,20.98,20.96,20.98,10000.0,19.137,19.1461,19.1279,19.1461,10000.0
2014-11-06 15:20:00,20.98,20.99,20.98,20.99,10800.0,19.1461,19.1552,19.1461,19.1552,10800.0
2014-11-06 15:25:00,20.99,21.0,20.99,21.0,49600.0,19.1552,19.1644,19.1552,19.1644,49600.0
2014-11-06 15:30:00,21.0,21.03,20.99,20.99,39200.0,19.1644,19.1917,19.1552,19.1552,39200.0
2014-11-06 15:35:00,20.98,21.04,20.98,21.01,38400.0,19.1461,19.2009,19.1461,19.1735,38400.0
2014-11-06 15:40:00,21.01,21.03,21.0,21.02,165200.0,19.1735,19.1917,19.1644,19.1826,165200.0
2014-11-06 15:45:00,21.02,21.08,21.02,21.07,106800.0,19.1826,19.2374,19.1826,19.2282,106800.0
2014-11-06 15:50:00,21.07,21.08,21.03,21.04,130400.0,19.2282,19.2374,19.1917,19.2009,130400.0
2014-11-06 15:55:00,21.04,21.06,21.03,21.05,415600.0,19.2009,19.2191,19.1917,19.21,415600.0
2014-11-07 09:30:00,21.05,21.08,20.96,20.96,227200.0,19.21,19.2374,19.1279,19.1279,227200.0
2014-11-07 09:35:00,20.97,21.03,20.94,20.99,126800.0,19.137,19.1917,19.1096,19.1552,126800.0
2014-11-07 09:40:00,21.01,21.01,20.9,20.96,104400.0,19.1735,19.1735,19.0731,19.1279,104400.0
2014-11-07 09:45:00,20.93,21.01,20.92,21.0,91600.0,19.1005,19.1735,19.0914,19.1644,91600.0
2014-11-07 09:50:00,20.98,20.98,20.9,20.9,46800.0,19.1461,19.1461,19.0731,19.0731,46800.0
2014-11-07 09:55:00,20.9,20.99,20.89,20.95,79600.0,19.0731,19.1552,19.064,19.1187,79600.0
2014-11-07 10:00:00,20.96,21.0,20.95,20.97,53600.0,19.1279,19.1644,19.1187,19.137,53600.0
2014-11-07 10:05:00,20.98,21.04,20.98,21.04,28800.0,19.1461,19.2009,19.1461,19.2009,28800.0
2014-11-07 10:10:00,21.04,21.06,21.03,21.03,26400.0,19.2009,19.2191,19.1917,19.1917,26400.0
2014-11-07 10:15:00,20.99,21.04,20.96,21.04,32000.0,19.1552,19.2009,19.1279,19.2009,32000.0
2014-11-07 10:20:00,20.99,20.99,20.97,20.98,15200.0,19.1552,19.1552,19.137,19.1461,15200.0
2014-11-07 10:25:00,20.95,20.98,20.93,20.95,35600.0,19.1187,19.1461,19.1005,19.1187,35600.0
2014-11-07 10:30:00,20.95,20.95,20.88,20.92,286800.0,19.1187,19.1187,19.0549,19.0914,286800.0
2014-11-07 10:35:00,20.92,21.0,20.91,20.99,37600.0,19.0914,19.1644,19.0822,19.1552,37600.0
2014-11-07 10:40:00,20.99,21.0,20.97,20.98,27200.0,19.1552,19.1644,19.137,19.1461,27200.0
2014-11-07 10:45:00,20.99,21.05,20.99,21.03,101200.0,19.1552,19.21,19.1552,19.1917,101200.0
2014-11-07 10:50:00,21.03,21.07,21.03,21.07,262400.0,19.1917,19.2282,19.1917,19.2282,262400.0
2014-11-07 10:55:00,21.07,21.12,21.07,21.1,57600.0,19.2282,19.2739,19.2282,19.2556,57600.0
2014-11-07 11:00:00,21.1,21.13,21.08,21.1,25600.0,19.2556,19.283,19.2374,19.2556,25600.0
2014-11-07 11:05:00,21.09,21.11,21.08,21.1,34000.0,19.2465,19.2647,19.2374,19.2556,34000.0
2014-11-07 11:10:00,21.11,21.11,21.08,21.09,12400.0,19.2647,19.2647,19.2374,19.2465,12400.0
2014-11-07 11:15:00,21.11,21.14,21.09,21.14,4800.0,19.2647,19.2921,19.2465,19.2921,4800.0
2014-11-07 11:20:00,21.14,21.15,21.12,21.13,36800.0,19.2921,19.3012,19.2739,19.283,36800.0
2014-11-07 11:25:00,21.13,21.16,21.13,21.15,4800.0,19.283,19.3104,19.283,19.3012,4800.0
2014-11-07 11:30:00,21.16,21.18,21.14,21.14,28400.0,19.3104,19.3286,19.2921,19.2921,28400.0
2014-11-07 11:35:00,21.15,21.15,21.11,21.13,34400.0,19.3012,19.3012,19.2647,19.283,34400.0
2014-11-07 11:40:00,21.13,21.13,21.11,21.11,48400.0,19.283,19.283,19.2647,19.2647,48400.0
2014-11-07 11:45:00,21.11,21.11,21.1,21.11,22000.0,19.2647,19.2647,19.2556,19.2647,22000.0
2014-11-07 11:50:00,21.1,21.12,21.1,21.11,10400.0,19.2556,19.2739,19.2556,19.2647,10400.0
2014-11-07 11:55:00,21.13,21.13,21.09,21.09,23200.0,19.283,19.283,19.2465,19.2465,23200.0
2014-11-07 12:00:00,21.09,21.09,21.06,21.08,8400.0,19.2465,19.2465,19.2191,19.2374,8400.0
2014-11-07 12:05:00,21.1,21.11,21.09,21.1,16800.0,19.2556,19.2647,19.2465,19.2556,16800.0
2014-11-07 12:10:00,21.1,21.11,21.09,21.09,28800.0,19.2556,19.2647,19.2465,19.2465,28800.0
2014-11-07 12:15:00,21.1,21.12,21.09,21.12,26000.0,19.2556,19.2739,19.2465,19.2739,26000.0
2014-11-07 12:20:00,21.13,21.15,21.12,21.14,72400.0,19.283,19.3012,19.2739,19.2921,72400.0
2014-11-07 12:25:00,21.13,21.13,21.11,21.13,18800.0,19.283,19.283,19.2647,19.283,18800.0
2014-11-07 12:30:00,21.13,21.13,21.11,21.12,36400.0,19.283,19.283,19.2647,19.2739,36400.0
2014-11-07 12:35:00,21.13,21.13,21.11,21.11,1200.0,19.283,19.283,19.2647,19.2647,1200.0
2014-11-07 12:40:00,21.11,21.12,21.11,21.12,4800.0,19.2647,19.2739,19.2647,19.2739,4800.0
2014-11-07 12:45:00,21.11,21.11,21.09,21.09,6800.0,19.2647,19.2647,19.2465,19.2465,6800.0
2014-11-07 12:50:00,21.09,21.09,21.09,21.09,2000.0,19.2465,19.2465,19.2465,19.2465,2000.0
2014-11-07 12:55:00,21.09,21.1,21.09,21.1,5600.0,19.2465,19.2556,19.2465,19.2556,5600.0
2014-11-07 13:00:00,21.09,21.12,21.09,21.12,11200.0,19.2465,19.2739,19.2465,19.2739,11200.0
2014-11-07 13:05:00,21.11,21.13,21.11,21.11,47600.0,19.2647,19.283,19.2647,19.2647,47600.0
2014-11-07 13:10:00,21.11,21.11,21.1,21.11,14400.0,19.2647,19.2647,19.2556,19.2647,14400.0
2014-11-07 13:15:00,21.11,21.11,21.11,21.11,10000.0,19.2647,19.2647,19.2647,19.2647,10000.0
2014-11-07 13:20:00,21.11,21.12,21.11,21.12,22800.0,19.2647,19.2739,19.2647,19.2739,22800.0
2014-11-07 13:25:00,21.12,21.12,21.11,21.11,7200.0,19.2739,19.2739,19.2647,19.2647,7200.0
2014-11-07 13:30:00,21.12,21.16,21.12,21.15,61200.0,19.2739,19.3104,19.2739,19.3012,61200.0
2014-11-07 13:35:00,21.16,21.16,21.13,21.13,14000.0,19.3104,19.3104,19.283,19.283,14000.0
2014-11-07 13:40:00,21.14,21.14,21.13,21.13,4000.0,19.2921,19.2921,19.283,19.283,4000.0
2014-11-07 13:45:00,21.13,21.15,21.13,21.14,30000.0,19.283,19.3012,19.283,19.2921,30000.0
2014-11-07 13:50:00,21.14,21.15,21.13,21.14,8000.0,19.2921,19.3012,19.283,19.2921,8000.0
2014-11-07 13:55:00,21.14,21.14,21.11,21.11,12800.0,19.2921,19.2921,19.2647,19.2647,12800.0
2014-11-07 14:00:00,21.11,21.13,21.11,21.12,4800.0,19.2647,19.283,19.2647,19.2739,4800.0
2014-11-07 14:05:00,21.13,21.13,21.12,21.12,18800.0,19.283,19.283,19.2739,19.2739,18800.0
2014-11-07 14:10:00,21.12,21.12,21.12,21.12,4400.0,19.2739,19.2739,19.2739,19.2739,4400.0
2014-11-07 14:15:00,21.13,21.13,21.12,21.12,8400.0,19.283,19.283,19.2739,19.2739,8400.0
2014-11-07 14:20:00,21.11,21.11,21.11,21.11,4400.0,19.2647,19.2647,19.2647,19.2647,4400.0
2014-11-07 14:25:00,21.11,21.11,21.05,21.06,51200.0,19.2647,19.2647,19.21,19.2191,51200.0
2014-11-07 14:30:00,21.06,21.06,21.04,21.04,46400.0,19.2191,19.2191,19.2009,19.2009,46400.0
2014-11-07 14:35:00,21.05,21.06,21.04,21.06,17200.0,19.21,19.2191,19.2009,19.2191,17200.0
2014-11-07 14:40:00,21.07,21.08,21.07,21.08,27600.0,19.2282,19.2374,19.2282,19.2374,27600.0
2014-11-07 14:45:00,21.07,21.07,21.05,21.06,40800.0,19.2282,19.2282,19.21,19.2191,40800.0
2014-11-07 14:50:00,21.06,21.06,21.02,21.03,44400.0,19.2191,19.2191,19.1826,19.1917,44400.0
2014-11-07 14:55:00,21.02,21.03,20.99,21.0,47200.0,19.1826,19.1917,19.1552,19.1644,47200.0
2014-11-07 15:00:00,21.02,21.03,21.02,21.03,50800.0,19.1826,19.1917,19.1826,19.1917,50800.0
2014-11-07 15:05:00,21.03,21.05,21.03,21.03,4000.0,19.1917,19.21,19.1917,19.1917,4000.0
2014-11-07 15:10:00,21.02,21.02,21.0,21.0,307200.0,19.1826,19.1826,19.1644,19.1644,307200.0
2014-11-07 15:15:00,21.0,21.0,20.95,20.98,73600.0,19.1644,19.1644,19.1187,19.1461,73600.0
2014-11-07 15:20:00,20.97,20.98,20.96,20.98,143200.0,19.137,19.1461,19.1279,19.1461,143200.0
2014-11-07 15:25:00,20.98,20.98,20.94,20.94,60800.0,19.1461,19.1461,19.1096,19.1096,60800.0
2014-11-07 15:30:00,20.95,20.97,20.92,20.97,82800.0,19.1187,19.137,19.0914,19.137,82800.0
2014-11-07 15:35:00,20.97,20.99,20.96,20.98,33200.0,19.137,19.1552,19.1279,19.1461,33200.0
2014-11-07 15:40:00,20.97,21.02,20.97,21.01,31600.0,19.137,19.1826,19.137,19.1735,31600.0
2014-11-07 15:45:00,21.02,21.06,21.02,21.03,359200.0,19.1826,19.2191,19.1826,19.1917,359200.0
2014-11-07 15:50:00,21.04,21.05,21.01,21.03,65600.0,19.2009,19.21,19.1735,19.1917,65600.0
2014-11-07 15:55:00,21.05,21.11,21.04,21.11,196800.0,19.21,19.2647,19.2009,19.2647,196800.0
2014-11-10 09:30:00,21.11,21.15,21.1,21.12,321600.0,19.2647,19.3012,19.2556,19.2739,321600.0
2014-11-10 09:35:00,21.12,21.16,21.11,21.14,92000.0,19.2739,19.3104,19.2647,19.2921,92000.0
2014-11-10 09:40:00,21.14,21.16,21.08,21.09,59600.0,19.2921,19.3104,19.2374,19.2465,59600.0
2014-11-10 09:45:00,21.09,21.11,21.08,21.1,260800.0,19.2465,19.2647,19.2374,19.2556,260800.0
2014-11-10 09:50:00,21.1,21.13,21.03,21.05,147200.0,19.2556,19.283,19.1917,19.21,147200.0
2014-11-10 09:55:00,21.04,21.1,21.04,21.09,164000.0,19.2009,19.2556,19.2009,19.2465,164000.0
2014-11-10 10:00:00,21.09,21.13,21.08,21.1,181200.0,19.2465,19.283,19.2374,19.2556,181200.0
2014-11-10 10:05:00,21.11,21.14,21.1,21.11,66000.0,19.2647,19.2921,19.2556,19.2647,66000.0
2014-11-10 10:10:00,21.12,21.12,21.11,21.11,58000.0,19.2739,19.2739,19.2647,19.2647,58000.0
2014-11-10 10:15:00,21.11,21.12,21.09,21.09,46800.0,19.2647,19.2739,19.2465,19.2465,46800.0
2014-11-10 10:20:00,21.09,21.09,21.07,21.08,62800.0,19.2465,19.2465,19.2282,19.2374,62800.0
2014-11-10 10:25:00,21.08,21.09,21.05,21.07,246800.0,19.2374,19.2465,19.21,19.2282,246800.0
2014-11-10 10:30:00,21.09,21.13,21.08,21.13,145600.0,19.2465,19.283,19.2374,19.283,145600.0
2014-11-10 10:35:00,21.12,21.13,21.11,21.13,94400.0,19.2739,19.283,19.2647,19.283,94400.0
2014-11-10 10:40:00,21.13,21.21,21.13,21.2,104400.0,19.283,19.356,19.283,19.3469,104400.0
2014-11-10 10:45:00,21.21,21.25,21.2,21.24,216000.0,19.356,19.3925,19.3469,19.3834,216000.0
2014-11-10 10:50:00,21.24,21.25,21.23,21.25,49200.0,19.3834,19.3925,19.3743,19.3925,49200.0
2014-11-10 10:55:00,21.25,21.28,21.25,21.25,97600.0,19.3925,19.4199,19.3925,19.3925,97600.0
2014-11-10 11:00:00,21.26,21.27,21.25,21.26,43600.0,19.4016,19.4108,19.3925,19.4016,43600.0
2014-11-10 11:05:00,21.24,21.25,21.23,21.25,41600.0,19.3834,19.3925,19.3743,19.3925,41600.0
2014-11-10 11:10:00,21.25,21.25,21.22,21.22,170000.0,19.3925,19.3925,19.3651,19.3651,170000.0
2014-11-10 11:15:00,21.24,21.25,21.22,21.23,158400.0,19.3834,19.3925,19.3651,19.3743,158400.0
2014-11-10 11:20:00,21.23,21.25,21.23,21.24,69600.0,19.3743,19.3925,19.3743,19.3834,69600.0
2014-11-10 11:25:00,21.23,21.27,21.22,21.27,65200.0,19.3743,19.4108,19.3651,19.4108,65200.0
2014-11-10 11:30:00,21.28,21.31,21.27,21.31,206000.0,19.4199,19.4473,19.4108,19.4473,206000.0
2014-11-10 11:35:00,21.29,21.3,21.28,21.3,168400.0,19.429,19.4381,19.4199,19.4381,168400.0
2014-11-10 11:40:00,21.31,21.31,21.29,21.29,67200.0,19.4473,19.4473,19.429,19.429,67200.0
2014-11-10 11:45:00,21.28,21.28,21.26,21.27,20000.0,19.4199,19.4199,19.4016,19.4108,20000.0
2014-11-10 11:50:00,21.28,21.28,21.25,21.27,23200.0,19.4199,19.4199,19.3925,19.4108,23200.0
2014-11-10 11:55:00,21.27,21.28,21.24,21.24,212000.0,19.4108,19.4199,19.3834,19.3834,212000.0
2014-11-10 12:00:00,21.25,21.26,21.25,21.25,174400.0,19.3925,19.4016,19.3925,19.3925,174400.0
2014-11-10 12:05:00,21.25,21.25,21.23,21.23,36800.0,19.3925,19.3925,19.3743,19.3743,36800.0
2014-11-10 12:10:00,21.23,21.23,21.22,21.23,18000.0,19.3743,19.3743,19.3651,19.3743,18000.0
2014-11-10 12:15:00,21.23,21.23,21.21,21.22,13200.0,19.3743,19.3743,19.356,19.3651,13200.0
2014-11-10 12:20:00,21.23,21.24,21.23,21.23,57200.0,19.3743,19.3834,19.3743,19.3743,57200.0
2014-11-10 12:25:00,21.24,21.24,21.21,21.22,21600.0,19.3834,19.3834,19.356,19.3651,21600.0
2014-11-10 12:30:00,21.23,21.24,21.22,21.22,9200.0,19.3743,19.3834,19.3651,19.3651,9200.0
2014-11-10 12:35:00,21.23,21.23,21.2,21.2,29600.0,19.3743,19.3743,19.3469,19.3469,29600.0
2014-11-10 12:40:00,21.24,21.25,21.22,21.23,50800.0,19.3834,19.3925,19.3651,19.3743,50800.0
2014-11-10 12:45:00,21.22,21.23,21.22,21.23,6000.0,19.3651,19.3743,19.3651,19.3743,6000.0
2014-11-10 12:50:00,21.23,21.24,21.22,21.23,14800.0,19.3743,19.3834,19.3651,19.3743,14800.0
2014-11-10 12:55:00,21.23,21.24,21.23,21.24,10800.0,19.3743,19.3834,19.3743,19.3834,10800.0
2014-11-10 13:00:00,21.24,21.24,21.22,21.23,15200.0,19.3834,19.3834,19.3651,19.3743,15200.0
2014-11-10 13:05:00,21.22,21.25,21.22,21.25,26400.0,19.3651,19.3925,19.3651,19.3925,26400.0
2014-11-10 13:10:00,21.25,21.26,21.25,21.26,28800.0,19.3925,19.4016,19.3925,19.4016,28800.0
2014-11-10 13:15:00,21.25,21.26,21.24,21.26,19600.0,19.3925,19.4016,19.3834,19.4016,19600.0
2014-11-10 13:20:00,21.27,21.27,21.25,21.25,17200.0,19.4108,19.4108,19.3925,19.3925,17200.0
2014-11-10 13:25:00,21.26,21.26,21.25,21.26,10800.0,19.4016,19.4016,19.3925,19.4016,10800.0
2014-11-10 13:30:00,21.27,21.27,21.25,21.25,18000.0,19.4108,19.4108,19.3925,19.3925,18000.0
2014-11-10 13:35:00,21.25,21.25,21.25,21.25,5600.0,19.3925,19.3925,19.3925,19.3925,5600.0
2014-11-10 13:40:00,21.24,21.24,21.24,21.24,4800.0,19.3834,19.3834,19.3834,19.3834,4800.0
2014-11-10 13:45:00,21.25,21.25,21.23,21.23,18000.0,19.3925,19.3925,19.3743,19.3743,18000.0
2014-11-10 13:50:00,21.22,21.23,21.21,21.21,66800.0,19.3651,19.3743,19.356,19.356,66800.0
2014-11-10 13:55:00,21.2,21.21,21.18,21.2,50000.0,19.3469,19.356,19.3286,19.3469,50000.0
2014-11-10 14:00:00,21.19,21.2,21.19,21.2,20800.0,19.3378,19.3469,19.3378,19.3469,20800.0
2014-11-10 14:05:00,21.2,21.23,21.2,21.23,17200.0,19.3469,19.3743,19.3469,19.3743,17200.0
2014-11-10 14:10:00,21.22,21.24,21.22,21.23,5200.0,19.3651,19.3834,19.3651,19.3743,5200.0
2014-11-10 14:15:00,21.23,21.24,21.23,21.24,9600.0,19.3743,19.3834,19.3743,19.3834,9600.0
2014-11-10 14:20:00,21.24,21.26,21.24,21.26,26000.0,19.3834,19.4016,19.3834,19.4016,26000.0
2014-11-10 14:25:00,21.26,21.26,21.25,21.25,28000.0,19.4016,19.4016,19.3925,19.3925,28000.0
2014-11-10 14:30:00,21.26,21.26,21.24,21.25,14400.0,19.4016,19.4016,19.3834,19.3925,14400.0
2014-11-10 14:35:00,21.23,21.23,21.22,21.22,6800.0,19.3743,19.3743,19.3651,19.3651,6800.0
2014-11-10 14:40:00,21.22,21.23,21.22,21.23,17200.0,19.3651,19.3743,19.3651,19.3743,17200.0
2014-11-10 14:45:00,21.23,21.24,21.22,21.24,24000.0,19.3743,19.3834,19.3651,19.3834,24000.0
2014-11-10 14:50:00,21.24,21.27,21.24,21.26,29600.0,19.3834,19.4108,19.3834,19.4016,29600.0
2014-11-10 14:55:00,21.25,21.25,21.25,21.25,2000.0,19.3925,19.3925,19.3925,19.3925,2000.0
2014-11-10 15:00:00,21.27,21.27,21.26,21.27,42000.0,19.4108,19.4108,19.4016,19.4108,42000.0
2014-11-10 15:05:00,21.27,21.29,21.27,21.27,46000.0,19.4108,19.429,19.4108,19.4108,46000.0
2014-11-10 15:10:00,21.27,21.29,21.27,21.28,20400.0,19.4108,19.429,19.4108,19.4199,20400.0
2014-11-10 15:15:00,21.29,21.29,21.26,21.26,31600.0,19.429,19.429,19.4016,19.4016,31600.0
2014-11-10 15:20:00,21.27,21.29,21.26,21.29,25600.0,19.4108,19.429,19.4016,19.429,25600.0
2014-11-10 15:25:00,21.28,21.28,21.26,21.26,6400.0,19.4199,19.4199,19.4016,19.4016,6400.0
2014-11-10 15:30:00,21.26,21.26,21.23,21.24,44000.0,19.4016,19.4016,19.3743,19.3834,44000.0
2014-11-10 15:35:00,21.24,21.25,21.24,21.25,16800.0,19.3834,19.3925,19.3834,19.3925,16800.0
2014-11-10 15:40:00,21.25,21.25,21.24,21.24,50800.0,19.3925,19.3925,19.3834,19.3834,50800.0
2014-11-10 15:45:00,21.24,21.27,21.24,21.26,96400.0,19.3834,19.4108,19.3834,19.4016,96400.0
2014-11-10 15:50:00,21.26,21.27,21.24,21.25,126000.0,19.4016,19.4108,19.3834,19.3925,126000.0
2014-11-10 15:55:00,21.25,21.3,21.24,21.3,215200.0,19.3925,19.4381,19.3834,19.4381,215200.0
2014-11-11 09:30:00,21.33,21.34,21.3,21.32,269600.0,19.4655,19.4746,19.4381,19.4564,269600.0
2014-11-11 09:35:00,21.31,21.31,21.23,21.26,127600.0,19.4473,19.4473,19.3743,19.4016,127600.0
2014-11-11 09:40:00,21.25,21.25,21.2,21.21,122800.0,19.3925,19.3925,19.3469,19.356,122800.0
2014-11-11 09:45:00,21.21,21.26,21.21,21.23,82400.0,19.356,19.4016,19.356,19.3743,82400.0
2014-11-11 09:50:00,21.23,21.3,21.22,21.27,81200.0,19.3743,19.4381,19.3651,19.4108,81200.0
2014-11-11 09:55:00,21.27,21.29,21.25,21.26,52800.0,19.4108,19.429,19.3925,19.4016,52800.0
2014-11-11 10:00:00,21.28,21.32,21.27,21.28,45200.0,19.4199,19.4564,19.4108,19.4199,45200.0
2014-11-11 10:05:00,21.29,21.3,21.27,21.29,27600.0,19.429,19.4381,19.4108,19.429,27600.0
2014-11-11 10:10:00,21.3,21.3,21.28,21.28,14000.0,19.4381,19.4381,19.4199,19.4199,14000.0
2014-11-11 10:15:00,21.28,21.29,21.27,21.29,26000.0,19.4199,19.429,19.4108,19.429,26000.0
2014-11-11 10:20:00,21.29,21.33,21.29,21.33,27600.0,19.429,19.4655,19.429,19.4655,27600.0
2014-11-11 10:25:00,21.32,21.36,21.32,21.35,193200.0,19.4564,19.4929,19.4564,19.4838,193200.0
2014-11-11 10:30:00,21.36,21.36,21.33,21.34,17200.0,19.4929,19.4929,19.4655,19.4746,17200.0
2014-11-11 10:35:00,21.34,21.34,21.33,21.33,65200.0,19.4746,19.4746,19.4655,19.4655,65200.0
2014-11-11 10:40:00,21.34,21.36,21.34,21.35,51600.0,19.4746,19.4929,19.4746,19.4838,51600.0
2014-11-11 10:45:00,21.35,21.37,21.34,21.35,16000.0,19.4838,19.502,19.4746,19.4838,16000.0
2014-11-11 10:50:00,21.36,21.37,21.35,21.36,20400.0,19.4929,19.502,19.4838,19.4929,20400.0
2014-11-11 10:55:00,21.36,21.38,21.36,21.37,59200.0,19.4929,19.5111,19.4929,19.502,59200.0
2014-11-11 11:00:00,21.37,21.37,21.34,21.34,23600.0,19.502,19.502,19.4746,19.4746,23600.0
2014-11-11 11:05:00,21.33,21.36,21.32,21.36,68800.0,19.4655,19.4929,19.4564,19.4929,68800.0
2014-11-11 11:10:00,21.35,21.4,21.35,21.39,69200.0,19.4838,19.5294,19.4838,19.5203,69200.0
2014-11-11 11:15:00,21.38,21.38,21.36,21.37,158400.0,19.5111,19.5111,19.4929,19.502,158400.0
2014-11-11 11:20:00,21.37,21.38,21.36,21.38,24000.0,19.502,19.5111,19.4929,19.5111,24000.0
2014-11-11 11:25:00,21.37,21.38,21.34,21.34,38400.0,19.502,19.5111,19.4746,19.4746,38400.0
2014-11-11 11:30:00,21.36,21.36,21.35,21.35,28000.0,19.4929,19.4929,19.4838,19.4838,28000.0
2014-11-11 11:35:00,21.34,21.35,21.31,21.31,34400.0,19.4746,19.4838,19.4473,19.4473,34400.0
2014-11-11 11:40:00,21.31,21.32,21.3,21.31,52800.0,19.4473,19.4564,19.4381,19.4473,52800.0
2014-11-11 11:45:00,21.31,21.32,21.31,21.31,26000.0,19.4473,19.4564,19.4473,19.4473,26000.0
2014-11-11 11:50:00,21.32,21.32,21.29,21.31,29600.0,19.4564,19.4564,19.429,19.4473,29600.0
2014-11-11 11:55:00,21.3,21.31,21.3,21.31,20000.0,19.4381,19.4473,19.4381,19.4473,20000.0
2014-11-11 12:00:00,21.31,21.32,21.3,21.31,44000.0,19.4473,19.4564,19.4381,19.4473,44000.0
2014-11-11 12:05:00,21.31,21.31,21.26,21.27,74800.0,19.4473,19.4473,19.4016,19.4108,74800.0
2014-11-11 12:10:00,21.26,21.28,21.26,21.28,29200.0,19.4016,19.4199,19.4016,19.4199,29200.0
2014-11-11 12:15:00,21.28,21.29,21.27,21.28,30800.0,19.4199,19.429,19.4108,19.4199,30800.0
2014-11-11 12:20:00,21.29,21.3,21.29,21.29,25200.0,19.429,19.4381,19.429,19.429,25200.0
2014-11-11 12:25:00,21.28,21.28,21.27,21.28,12400.0,19.4199,19.4199,19.4108,19.4199,12400.0
2014-11-11 12:30:00,21.29,21.3,21.28,21.3,20800.0,19.429,19.4381,19.4199,19.4381,20800.0
2014-11-11 12:35:00,21.3,21.31,21.29,21.3,28000.0,19.4381,19.4473,19.429,19.4381,28000.0
2014-11-11 12:40:00,21.31,21.32,21.29,21.29,31600.0,19.4473,19.4564,19.429,19.429,31600.0
2014-11-11 12:45:00,21.29,21.29,21.28,21.28,12800.0,19.429,19.429,19.4199,19.4199,12800.0
2014-11-11 12:50:00,21.27,21.28,21.26,21.28,8800.0,19.4108,19.4199,19.4016,19.4199,8800.0
2014-11-11 12:55:00,21.28,21.28,21.27,21.27,10000.0,19.4199,19.4199,19.4108,19.4108,10000.0
2014-11-11 13:00:00,21.27,21.27,21.25,21.27,29200.0,19.4108,19.4108,19.3925,19.4108,29200.0
2014-11-11 13:05:00,21.27,21.27,21.25,21.26,28000.0,19.4108,19.4108,19.3925,19.4016,28000.0
2014-11-11 13:10:00,21.26,21.26,21.23,21.23,116800.0,19.4016,19.4016,19.3743,19.3743,116800.0
2014-11-11 13:15:00,21.22,21.23,21.21,21.22,30800.0,19.3651,19.3743,19.356,19.3651,30800.0
2014-11-11 13:20:00,21.24,21.25,21.22,21.25,30800.0,19.3834,19.3925,19.3651,19.3925,30800.0
2014-11-11 13:25:00,21.25,21.26,21.24,21.24,42400.0,19.3925,19.4016,19.3834,19.3834,42400.0
2014-11-11 13:30:00,21.24,21.26,21.23,21.26,67200.0,19.3834,19.4016,19.3743,19.4016,67200.0
2014-11-11 13:35:00,21.26,21.27,21.25,21.25,14800.0,19.4016,19.4108,19.3925,19.3925,14800.0
2014-11-11 13:40:00,21.26,21.28,21.25,21.28,26400.0,19.4016,19.4199,19.3925,19.4199,26400.0
2014-11-11 13:45:00,21.27,21.27,21.24,21.25,24000.0,19.4108,19.4108,19.3834,19.3925,24000.0
2014-11-11 13:50:00,21.25,21.25,21.24,21.25,15600.0,19.3925,19.3925,19.3834,19.3925,15600.0
2014-11-11 13:55:00,21.25,21.27,21.25,21.25,15200.0,19.3925,19.4108,19.3925,19.3925,15200.0
2014-11-11 14:00:00,21.26,21.26,21.25,21.26,10000.0,19.4016,19.4016,19.3925,19.4016,10000.0
2014-11-11 14:05:00,21.26,21.28,21.25,21.26,98400.0,19.4016,19.4199,19.3925,19.4016,98400.0
2014-11-11 14:10:00,21.27,21.27,21.25,21.26,12000.0,19.4108,19.4108,19.3925,19.4016,12000.0
2014-11-11 14:15:00,21.27,21.28,21.27,21.28,14400.0,19.4108,19.4199,19.4108,19.4199,14400.0
2014-11-11 14:20:00,21.29,21.3,21.28,21.29,61600.0,19.429,19.4381,19.4199,19.429,61600.0
2014-11-11 14:25:00,21.29,21.29,21.28,21.29,13200.0,19.429,19.429,19.4199,19.429,13200.0
2014-11-11 14:30:00,21.29,21.29,21.27,21.28,17200.0,19.429,19.429,19.4108,19.4199,17200.0
2014-11-11 14:35:00,21.27,21.27,21.24,21.25,18000.0,19.4108,19.4108,19.3834,19.3925,18000.0
2014-11-11 14:40:00,21.26,21.26,21.26,21.26,400.0,19.4016,19.4016,19.4016,19.4016,400.0
2014-11-11 14:45:00,21.26,21.29,21.25,21.28,15200.0,19.4016,19.429,19.3925,19.4199,15200.0
2014-11-11 14:50:00,21.27,21.27,21.27,21.27,13600.0,19.4108,19.4108,19.4108,19.4108,13600.0
2014-11-11 14:55:00,21.27,21.27,21.27,21.27,3200.0,19.4108,19.4108,19.4108,19.4108,3200.0
2014-11-11 15:00:00,21.27,21.28,21.26,21.28,24000.0,19.4108,19.4199,19.4016,19.4199,24000.0
2014-11-11 15:05:00,21.28,21.29,21.27,21.29,30400.0,19.4199,19.429,19.4108,19.429,30400.0
2014-11-11 15:10:00,21.28,21.28,21.27,21.28,11200.0,19.4199,19.4199,19.4108,19.4199,11200.0
2014-11-11 15:15:00,21.28,21.29,21.28,21.29,10400.0,19.4199,19.429,19.4199,19.429,10400.0
2014-11-11 15:20:00,21.28,21.28,21.25,21.25,25600.0,19.4199,19.4199,19.3925,19.3925,25600.0
2014-11-11 15:25:00,21.25,21.26,21.25,21.26,222000.0,19.3925,19.4016,19.3925,19.4016,222000.0
2014-11-11 15:30:00,21.25,21.27,21.25,21.25,54800.0,19.3925,19.4108,19.3925,19.3925,54800.0
2014-11-11 15:35:00,21.25,21.29,21.25,21.29,66400.0,19.3925,19.429,19.3925,19.429,66400.0
2014-11-11 15:40:00,21.29,21.32,21.29,21.32,125200.0,19.429,19.4564,19.429,19.4564,125200.0
2014-11-11 15:45:00,21.32,21.34,21.31,21.32,119600.0,19.4564,19.4746,19.4473,19.4564,119600.0
2014-11-11 15:50:00,21.33,21.34,21.31,21.31,135200.0,19.4655,19.4746,19.4473,19.4473,135200.0
2014-11-11 15:55:00,21.32,21.35,21.3,21.35,348000.0,19.4564,19.4838,19.4381,19.4838,348000.0
2014-11-12 09:30:00,21.09,21.14,21.09,21.11,293600.0,19.2465,19.2921,19.2465,19.2647,293600.0
2014-11-12 09:35:00,21.12,21.16,21.11,21.16,182400.0,19.2739,19.3104,19.2647,19.3104,182400.0
2014-11-12 09:40:00,21.17,21.19,21.14,21.14,129600.0,19.3195,19.3378,19.2921,19.2921,129600.0
2014-11-12 09:45:00,21.13,21.2,21.13,21.2,46400.0,19.283,19.3469,19.283,19.3469,46400.0
2014-11-12 09:50:00,21.2,21.21,21.17,21.19,107200.0,19.3469,19.356,19.3195,19.3378,107200.0
2014-11-12 09:55:00,21.19,21.19,21.15,21.19,68400.0,19.3378,19.3378,19.3012,19.3378,68400.0
2014-11-12 10:00:00,21.2,21.24,21.2,21.2,75600.0,19.3469,19.3834,19.3469,19.3469,75600.0
2014-11-12 10:05:00,21.2,21.26,21.2,21.23,120800.0,19.3469,19.4016,19.3469,19.3743,120800.0
2014-11-12 10:10:00,21.23,21.27,21.23,21.24,52000.0,19.3743,19.4108,19.3743,19.3834,52000.0
2014-11-12 10:15:00,21.24,21.26,21.23,21.26,52400.0,19.3834,19.4016,19.3743,19.4016,52400.0
2014-11-12 10:20:00,21.25,21.28,21.24,21.28,48000.0,19.3925,19.4199,19.3834,19.4199,48000.0
2014-11-12 10:25:00,21.27,21.27,21.24,21.24,97200.0,19.4108,19.4108,19.3834,19.3834,97200.0
2014-11-12 10:30:00,21.24,21.24,21.19,21.19,66400.0,19.3834,19.3834,19.3378,19.3378,66400.0
2014-11-12 10:35:00,21.21,21.21,21.19,21.2,39600.0,19.356,19.356,19.3378,19.3469,39600.0
2014-11-12 10:40:00,21.21,21.21,21.17,21.19,46000.0,19.356,19.356,19.3195,19.3378,46000.0
2014-11-12 10:45:00,21.19,21.21,21.18,21.21,24400.0,19.3378,19.356,19.3286,19.356,24400.0
2014-11-12 10:50:00,21.2,21.21,21.17,21.17,14800.0,19.3469,19.356,19.3195,19.3195,14800.0
2014-11-12 10:55:00,21.18,21.19,21.14,21.14,37600.0,19.3286,19.3378,19.2921,19.2921,37600.0
2014-11-12 11:00:00,21.14,21.14,21.11,21.12,102000.0,19.2921,19.2921,19.2647,19.2739,102000.0
2014-11-12 11:05:00,21.12,21.16,21.12,21.14,31600.0,19.2739,19.3104,19.2739,19.2921,31600.0
2014-11-12 11:10:00,21.14,21.17,21.13,21.15,90400.0,19.2921,19.3195,19.283,19.3012,90400.0
2014-11-12 11:15:00,21.15,21.15,21.13,21.14,48400.0,19.3012,19.3012,19.283,19.2921,48400.0
2014-11-12 11:20:00,21.14,21.22,21.14,21.22,82400.0,19.2921,19.3651,19.2921,19.3651,82400.0
2014-11-12 11:25:00,21.23,21.24,21.21,21.21,37600.0,19.3743,19.3834,19.356,19.356,37600.0
2014-11-12 11:30:00,21.21,21.25,21.21,21.25,32400.0,19.356,19.3925,19.356,19.3925,32400.0
2014-11-12 11:35:00,21.25,21.32,21.25,21.29,94800.0,19.3925,19.4564,19.3925,19.429,94800.0
2014-11-12 11:40:00,21.29,21.31,21.28,21.31,26000.0,19.429,19.4473,19.4199,19.4473,26000.0
2014-11-12 11:45:00,21.31,21.33,21.3,21.3,23600.0,19.4473,19.4655,19.4381,19.4381,23600.0
2014-11-12 11:50:00,21.32,21.32,21.31,21.31,83600.0,19.4564,19.4564,19.4473,19.4473,83600.0
2014-11-12 11:55:00,21.31,21.34,21.31,21.32,13600.0,19.4473,19.4746,19.4473,19.4564,13600.0
2014-11-12 12:00:00,21.32,21.32,21.31,21.31,14400.0,19.4564,19.4564,19.4473,19.4473,14400.0
2014-11-12 12:05:00,21.32,21.35,21.32,21.34,51200.0,19.4564,19.4838,19.4564,19.4746,51200.0
2014-11-12 12:10:00,21.33,21.33,21.3,21.3,60000.0,19.4655,19.4655,19.4381,19.4381,60000.0
2014-11-12 12:15:00,21.31,21.32,21.31,21.32,8000.0,19.4473,19.4564,19.4473,19.4564,8000.0
2014-11-12 12:20:00,21.3,21.32,21.3,21.31,3200.0,19.4381,19.4564,19.4381,19.4473,3200.0
2014-11-12 12:25:00,21.33,21.33,21.32,21.32,5200.0,19.4655,19.4655,19.4564,19.4564,5200.0
2014-11-12 12:30:00,21.33,21.34,21.3,21.3,30000.0,19.4655,19.4746,19.4381,19.4381,30000.0
2014-11-12 12:35:00,21.31,21.31,21.28,21.29,12000.0,19.4473,19.4473,19.4199,19.429,12000.0
2014-11-12 12:40:00,21.29,21.29,21.29,21.29,3200.0,19.429,19.429,19.429,19.429,3200.0
2014-11-12 12:45:00,21.29,21.31,21.29,21.31,25200.0,19.429,19.4473,19.429,19.4473,25200.0
2014-11-12 12:50:00,21.31,21.31,21.3,21.31,8400.0,19.4473,19.4473,19.4381,19.4473,8400.0
2014-11-12 12:55:00,21.31,21.31,21.3,21.3,14400.0,19.4473,19.4473,19.4381,19.4381,14400.0
2014-11-12 13:00:00,21.31,21.31,21.31,21.31,11600.0,19.4473,19.4473,19.4473,19.4473,11600.0
2014-11-12 13:05:00,21.31,21.32,21.29,21.29,23600.0,19.4473,19.4564,19.429,19.429,23600.0
2014-11-12 13:10:00,21.3,21.31,21.29,21.31,26400.0,19.4381,19.4473,19.429,19.4473,26400.0
2014-11-12 13:15:00,21.31,21.32,21.29,21.3,32400.0,19.4473,19.4564,19.429,19.4381,32400.0
2014-11-12 13:20:00,21.29,21.33,21.29,21.33,15600.0,19.429,19.4655,19.429,19.4655,15600.0
2014-11-12 13:25:00,21.33,21.35,21.32,21.34,152400.0,19.4655,19.4838,19.4564,19.4746,152400.0
2014-11-12 13:30:00,21.35,21.36,21.35,21.36,33200.0,19.4838,19.4929,19.4838,19.4929,33200.0
2014-11-12 13:35:00,21.35,21.35,21.32,21.32,159200.0,19.4838,19.4838,19.4564,19.4564,159200.0
2014-11-12 13:40:00,21.34,21.35,21.34,21.34,30400.0,19.4746,19.4838,19.4746,19.4746,30400.0
2014-11-12 13:45:00,21.33,21.33,21.32,21.33,12800.0,19.4655,19.4655,19.4564,19.4655,12800.0
2014-11-12 13:50:00,21.31,21.31,21.29,21.29,34000.0,19.4473,19.4473,19.429,19.429,34000.0
2014-11-12 13:55:00,21.29,21.3,21.28,21.29,59200.0,19.429,19.4381,19.4199,19.429,59200.0
2014-11-12 14:00:00,21.29,21.3,21.29,21.29,16400.0,19.429,19.4381,19.429,19.429,16400.0
2014-11-12 14:05:00,21.3,21.31,21.29,21.31,11600.0,19.4381,19.4473,19.429,19.4473,11600.0
2014-11-12 14:10:00,21.31,21.32,21.3,21.32,31600.0,19.4473,19.4564,19.4381,19.4564,31600.0
2014-11-12 14:15:00,21.32,21.33,21.31,21.33,30400.0,19.4564,19.4655,19.4473,19.4655,30400.0
2014-11-12 14:20:00,21.33,21.34,21.33,21.33,47200.0,19.4655,19.4746,19.4655,19.4655,47200.0
2014-11-12 14:25:00,21.34,21.35,21.34,21.34,39200.0,19.4746,19.4838,19.4746,19.4746,39200.0
2014-11-12 14:30:00,21.34,21.34,21.32,21.32,60000.0,19.4746,19.4746,19.4564,19.4564,60000.0
2014-11-12 14:35:00,21.32,21.32,21.29,21.29,42400.0,19.4564,19.4564,19.429,19.429,42400.0
2014-11-12 14:40:00,21.3,21.3,21.25,21.25,34400.0,19.4381,19.4381,19.3925,19.3925,34400.0
2014-11-12 14:45:00,21.25,21.27,21.25,21.25,146400.0,19.3925,19.4108,19.3925,19.3925,146400.0
2014-11-12 14:50:00,21.25,21.25,21.23,21.24,21600.0,19.3925,19.3925,19.3743,19.3834,21600.0
2014-11-12 14:55:00,21.25,21.25,21.24,21.25,12800.0,19.3925,19.3925,19.3834,19.3925,12800.0
2014-11-12 15:00:00,21.23,21.27,21.22,21.27,78000.0,19.3743,19.4108,19.3651,19.4108,78000.0
2014-11-12 15:05:00,21.27,21.31,21.27,21.3,81600.0,19.4108,19.4473,19.4108,19.4381,81600.0
2014-11-12 15:10:00,21.29,21.29,21.27,21.28,37200.0,19.429,19.429,19.4108,19.4199,37200.0
2014-11-12 15:15:00,21.28,21.3,21.28,21.3,13200.0,19.4199,19.4381,19.4199,19.4381,13200.0
2014-11-12 15:20:00,21.3,21.3,21.27,21.27,8400.0,19.4381,19.4381,19.4108,19.4108,8400.0
2014-11-12 15:25:00,21.29,21.33,21.29,21.32,124000.0,19.429,19.4655,19.429,19.4564,124000.0
2014-11-12 15:30:00,21.33,21.36,21.32,21.35,54400.0,19.4655,19.4929,19.4564,19.4838,54400.0
2014-11-12 15:35:00,21.34,21.35,21.33,21.35,56000.0,19.4746,19.4838,19.4655,19.4838,56000.0
2014-11-12 15:40:00,21.34,21.37,21.34,21.36,68400.0,19.4746,19.502,19.4746,19.4929,68400.0
2014-11-12 15:45:00,21.37,21.38,21.33,21.34,215600.0,19.502,19.5111,19.4655,19.4746,215600.0
2014-11-12 15:50:00,21.34,21.35,21.29,21.3,75200.0,19.4746,19.4838,19.429,19.4381,75200.0
2014-11-12 15:55:00,21.31,21.34,21.29,21.3,162000.0,19.4473,19.4746,19.429,19.4381,162000.0
2014-11-13 09:30:00,21.36,21.41,21.35,21.4,99200.0,19.4929,19.5385,19.4838,19.5294,99200.0
2014-11-13 09:35:00,21.42,21.46,21.42,21.45,69600.0,19.5476,19.5842,19.5476,19.575,69600.0
2014-11-13 09:40:00,21.46,21.46,21.41,21.43,44000.0,19.5842,19.5842,19.5385,19.5568,44000.0
2014-11-13 09:45:00,21.44,21.48,21.43,21.48,68800.0,19.5659,19.6024,19.5568,19.6024,68800.0
2014-11-13 09:50:00,21.48,21.51,21.46,21.48,64000.0,19.6024,19.6298,19.5842,19.6024,64000.0
2014-11-13 09:55:00,21.47,21.49,21.45,21.49,44800.0,19.5933,19.6115,19.575,19.6115,44800.0
2014-11-13 10:00:00,21.49,21.49,21.42,21.43,56800.0,19.6115,19.6115,19.5476,19.5568,56800.0
2014-11-13 10:05:00,21.43,21.47,21.43,21.46,48800.0,19.5568,19.5933,19.5568,19.5842,48800.0
2014-11-13 10:10:00,21.48,21.48,21.42,21.46,136400.0,19.6024,19.6024,19.5476,19.5842,136400.0
2014-11-13 10:15:00,21.45,21.5,21.45,21.48,162000.0,19.575,19.6207,19.575,19.6024,162000.0
2014-11-13 10:20:00,21.47,21.53,21.46,21.53,48400.0,19.5933,19.648,19.5842,19.648,48400.0
2014-11-13 10:25:00,21.52,21.54,21.51,21.52,35600.0,19.6389,19.6572,19.6298,19.6389,35600.0
2014-11-13 10:30:00,21.53,21.55,21.53,21.54,41600.0,19.648,19.6663,19.648,19.6572,41600.0
2014-11-13 10:35:00,21.54,21.54,21.52,21.53,64400.0,19.6572,19.6572,19.6389,19.648,64400.0
2014-11-13 10:40:00,21.55,21.55,21.51,21.51,35600.0,19.6663,19.6663,19.6298,19.6298,35600.0
2014-11-13 10:45:00,21.51,21.55,21.51,21.54,22400.0,19.6298,19.6663,19.6298,19.6572,22400.0
2014-11-13 10:50:00,21.54,21.56,21.54,21.55,55600.0,19.6572,19.6754,19.6572,19.6663,55600.0
2014-11-13 10:55:00,21.54,21.54,21.52,21.52,93600.0,19.6572,19.6572,19.6389,19.6389,93600.0
2014-11-13 11:00:00,21.51,21.52,21.47,21.47,57600.0,19.6298,19.6389,19.5933,19.5933,57600.0
2014-11-13 11:05:00,21.48,21.48,21.4,21.42,71600.0,19.6024,19.6024,19.5294,19.5476,71600.0
2014-11-13 11:10:00,21.39,21.4,21.38,21.38,42800.0,19.5203,19.5294,19.5111,19.5111,42800.0
2014-11-13 11:15:00,21.38,21.39,21.32,21.39,159600.0,19.5111,19.5203,19.4564,19.5203,159600.0
2014-11-13 11:20:00,21.4,21.4,21.38,21.39,70000.0,19.5294,19.5294,19.5111,19.5203,70000.0
2014-11-13 11:25:00,21.41,21.41,21.37,21.39,78400.0,19.5385,19.5385,19.502,19.5203,78400.0
2014-11-13 11:30:00,21.38,21.38,21.31,21.32,133600.0,19.5111,19.5111,19.4473,19.4564,133600.0
2014-11-13 11:35:00,21.32,21.32,21.24,21.25,110400.0,19.4564,19.4564,19.3834,19.3925,110400.0
2014-11-13 11:40:00,21.25,21.26,21.23,21.26,55600.0,19.3925,19.4016,19.3743,19.4016,55600.0
2014-11-13 11:45:00,21.25,21.32,21.25,21.31,50400.0,19.3925,19.4564,19.3925,19.4473,50400.0
2014-11-13 11:50:00,21.31,21.32,21.3,21.31,25200.0,19.4473,19.4564,19.4381,19.4473,25200.0
2014-11-13 11:55:00,21.32,21.34,21.31,21.31,17200.0,19.4564,19.4746,19.4473,19.4473,17200.0
2014-11-13 12:00:00,21.33,21.33,21.27,21.27,82000.0,19.4655,19.4655,19.4108,19.4108,82000.0
2014-11-13 12:05:00,21.28,21.32,21.25,21.32,18000.0,19.4199,19.4564,19.3925,19.4564,18000.0
2014-11-13 12:10:00,21.34,21.34,21.31,21.31,28000.0,19.4746,19.4746,19.4473,19.4473,28000.0
2014-11-13 12:15:00,21.31,21.36,21.31,21.34,66400.0,19.4473,19.4929,19.4473,19.4746,66400.0
2014-11-13 12:20:00,21.34,21.35,21.34,21.34,26000.0,19.4746,19.4838,19.4746,19.4746,26000.0
2014-11-13 12:25:00,21.35,21.36,21.34,21.36,32800.0,19.4838,19.4929,19.4746,19.4929,32800.0
2014-11-13 12:30:00,21.36,21.39,21.36,21.36,15600.0,19.4929,19.5203,19.4929,19.4929,15600.0
2014-11-13 12:35:00,21.36,21.37,21.36,21.37,2800.0,19.4929,19.502,19.4929,19.502,2800.0
2014-11-13 12:40:00,21.36,21.37,21.33,21.34,41600.0,19.4929,19.502,19.4655,19.4746,41600.0
2014-11-13 12:45:00,21.34,21.34,21.33,21.33,2800.0,19.4746,19.4746,19.4655,19.4655,2800.0
2014-11-13 12:50:00,21.33,21.33,21.31,21.32,50000.0,19.4655,19.4655,19.4473,19.4564,50000.0
2014-11-13 12:55:00,21.32,21.32,21.3,21.3,14400.0,19.4564,19.4564,19.4381,19.4381,14400.0
2014-11-13 13:00:00,21.3,21.31,21.29,21.29,34000.0,19.4381,19.4473,19.429,19.429,34000.0
2014-11-13 13:05:00,21.3,21.3,21.21,21.24,94000.0,19.4381,19.4381,19.356,19.3834,94000.0
2014-11-13 13:10:00,21.23,21.24,21.22,21.23,30000.0,19.3743,19.3834,19.3651,19.3743,30000.0
2014-11-13 13:15:00,21.25,21.25,21.24,21.25,24400.0,19.3925,19.3925,19.3834,19.3925,24400.0
2014-11-13 13:20:00,21.24,21.24,21.14,21.14,118000.0,19.3834,19.3834,19.2921,19.2921,118000.0
2014-11-13 13:25:00,21.14,21.17,21.11,21.16,179200.0,19.2921,19.3195,19.2647,19.3104,179200.0
2014-11-13 13:30:00,21.16,21.16,21.07,21.09,186000.0,19.3104,19.3104,19.2282,19.2465,186000.0
2014-11-13 13:35:00,21.09,21.11,21.05,21.1,107200.0,19.2465,19.2647,19.21,19.2556,107200.0
2014-11-13 13:40:00,21.11,21.12,21.1,21.12,31600.0,19.2647,19.2739,19.2556,19.2739,31600.0
2014-11-13 13:45:00,21.13,21.15,21.12,21.15,34000.0,19.283,19.3012,19.2739,19.3012,34000.0
2014-11-13 13:50:00,21.16,21.21,21.16,21.2,102400.0,19.3104,19.356,19.3104,19.3469,102400.0
2014-11-13 13:55:00,21.18,21.2,21.17,21.17,42000.0,19.3286,19.3469,19.3195,19.3195,42000.0
2014-11-13 14:00:00,21.18,21.2,21.18,21.2,16000.0,19.3286,19.3469,19.3286,19.3469,16000.0
2014-11-13 14:05:00,21.2,21.2,21.16,21.17,64000.0,19.3469,19.3469,19.3104,19.3195,64000.0
2014-11-13 14:10:00,21.16,21.16,21.09,21.09,167600.0,19.3104,19.3104,19.2465,19.2465,167600.0
2014-11-13 14:15:00,21.09,21.11,21.07,21.11,14000.0,19.2465,19.2647,19.2282,19.2647,14000.0
2014-11-13 14:20:00,21.11,21.11,21.08,21.08,28400.0,19.2647,19.2647,19.2374,19.2374,28400.0
2014-11-13 14:25:00,21.08,21.14,21.07,21.14,44400.0,19.2374,19.2921,19.2282,19.2921,44400.0
2014-11-13 14:30:00,21.15,21.18,21.13,21.17,21200.0,19.3012,19.3286,19.283,19.3195,21200.0
2014-11-13 14:35:00,21.17,21.18,21.15,21.16,15200.0,19.3195,19.3286,19.3012,19.3104,15200.0
2014-11-13 14:40:00,21.15,21.2,21.15,21.2,144400.0,19.3012,19.3469,19.3012,19.3469,144400.0
2014-11-13 14:45:00,21.2,21.26,21.2,21.25,104400.0,19.3469,19.4016,19.3469,19.3925,104400.0
2014-11-13 14:50:00,21.25,21.25,21.23,21.24,129600.0,19.3925,19.3925,19.3743,19.3834,129600.0
2014-11-13 14:55:00,21.23,21.23,21.2,21.2,24000.0,19.3743,19.3743,19.3469,19.3469,24000.0
2014-11-13 15:00:00,21.2,21.25,21.19,21.24,63200.0,19.3469,19.3925,19.3378,19.3834,63200.0
2014-11-13 15:05:00,21.25,21.3,21.25,21.29,99600.0,19.3925,19.4381,19.3925,19.429,99600.0
2014-11-13 15:10:00,21.29,21.31,21.26,21.27,43200.0,19.429,19.4473,19.4016,19.4108,43200.0
2014-11-13 15:15:00,21.27,21.28,21.25,21.27,32400.0,19.4108,19.4199,19.3925,19.4108,32400.0
2014-11-13 15:20:00,21.27,21.28,21.24,21.28,41600.0,19.4108,19.4199,19.3834,19.4199,41600.0
2014-11-13 15:25:00,21.28,21.29,21.2,21.2,46400.0,19.4199,19.429,19.3469,19.3469,46400.0
2014-11-13 15:30:00,21.2,21.27,21.19,21.27,66400.0,19.3469,19.4108,19.3378,19.4108,66400.0
2014-11-13 15:35:00,21.27,21.35,21.27,21.32,100400.0,19.4108,19.4838,19.4108,19.4564,100400.0
2014-11-13 15:40:00,21.32,21.39,21.32,21.37,65200.0,19.4564,19.5203,19.4564,19.502,65200.0
2014-11-13 15:45:00,21.39,21.39,21.34,21.36,92400.0,19.5203,19.5203,19.4746,19.4929,92400.0
2014-11-13 15:50:00,21.36,21.38,21.32,21.32,38800.0,19.4929,19.5111,19.4564,19.4564,38800.0
2014-11-13 15:55:00,21.34,21.35,21.29,21.35,179200.0,19.4746,19.4838,19.429,19.4838,179200.0
2014-11-14 09:30:00,21.33,21.36,21.33,21.35,184000.0,19.4655,19.4929,19.4655,19.4838,184000.0
2014-11-14 09:35:00,21.35,21.38,21.34,21.35,84000.0,19.4838,19.5111,19.4746,19.4838,84000.0
2014-11-14 09:40:00,21.36,21.38,21.3,21.3,118800.0,19.4929,19.5111,19.4381,19.4381,118800.0
2014-11-14 09:45:00,21.3,21.32,21.25,21.27,135200.0,19.4381,19.4564,19.3925,19.4108,135200.0
2014-11-14 09:50:00,21.26,21.34,21.26,21.34,70800.0,19.4016,19.4746,19.4016,19.4746,70800.0
2014-11-14 09:55:00,21.34,21.37,21.32,21.32,66000.0,19.4746,19.502,19.4564,19.4564,66000.0
2014-11-14 10:00:00,21.35,21.41,21.35,21.4,106000.0,19.4838,19.5385,19.4838,19.5294,106000.0
2014-11-14 10:05:00,21.41,21.43,21.39,21.43,83600.0,19.5385,19.5568,19.5203,19.5568,83600.0
2014-11-14 10:10:00,21.42,21.45,21.42,21.43,42400.0,19.5476,19.575,19.5476,19.5568,42400.0
2014-11-14 10:15:00,21.41,21.41,21.36,21.39,24800.0,19.5385,19.5385,19.4929,19.5203,24800.0
2014-11-14 10:20:00,21.39,21.41,21.36,21.39,81600.0,19.5203,19.5385,19.4929,19.5203,81600.0
2014-11-14 10:25:00,21.38,21.38,21.31,21.32,30400.0,19.5111,19.5111,19.4473,19.4564,30400.0
2014-11-14 10:30:00,21.32,21.33,21.25,21.25,85600.0,19.4564,19.4655,19.3925,19.3925,85600.0
2014-11-14 10:35:00,21.25,21.29,21.22,21.29,90800.0,19.3925,19.429,19.3651,19.429,90800.0
2014-11-14 10:40:00,21.29,21.32,21.28,21.32,64400.0,19.429,19.4564,19.4199,19.4564,64400.0
2014-11-14 10:45:00,21.3,21.39,21.3,21.39,88400.0,19.4381,19.5203,19.4381,19.5203,88400.0
2014-11-14 10:50:00,21.37,21.4,21.37,21.38,38000.0,19.502,19.5294,19.502,19.5111,38000.0
2014-11-14 10:55:00,21.39,21.4,21.38,21.38,42000.0,19.5203,19.5294,19.5111,19.5111,42000.0
2014-11-14 11:00:00,21.39,21.4,21.37,21.38,51600.0,19.5203,19.5294,19.502,19.5111,51600.0
2014-11-14 11:05:00,21.39,21.42,21.37,21.37,114000.0,19.5203,19.5476,19.502,19.502,114000.0
2014-11-14 11:10:00,21.38,21.38,21.35,21.36,53600.0,19.5111,19.5111,19.4838,19.4929,53600.0
2014-11-14 11:15:00,21.36,21.37,21.35,21.37,40400.0,19.4929,19.502,19.4838,19.502,40400.0
2014-11-14 11:20:00,21.38,21.38,21.36,21.38,22800.0,19.5111,19.5111,19.4929,19.5111,22800.0
2014-11-14 11:25:00,21.38,21.38,21.35,21.35,18000.0,19.5111,19.5111,19.4838,19.4838,18000.0
2014-11-14 11:30:00,21.36,21.38,21.34,21.37,18800.0,19.4929,19.5111,19.4746,19.502,18800.0
2014-11-14 11:35:00,21.38,21.38,21.35,21.35,12000.0,19.5111,19.5111,19.4838,19.4838,12000.0
2014-11-14 11:40:00,21.35,21.35,21.31,21.33,60400.0,19.4838,19.4838,19.4473,19.4655,60400.0
2014-11-14 11:45:00,21.33,21.34,21.33,21.33,12800.0,19.4655,19.4746,19.4655,19.4655,12800.0
2014-11-14 11:50:00,21.33,21.35,21.33,21.35,12400.0,19.4655,19.4838,19.4655,19.4838,12400.0
2014-11-14 11:55:00,21.35,21.36,21.33,21.35,36000.0,19.4838,19.4929,19.4655,19.4838,36000.0
2014-11-14 12:00:00,21.35,21.38,21.35,21.38,31600.0,19.4838,19.5111,19.4838,19.5111,31600.0
2014-11-14 12:05:00,21.37,21.37,21.36,21.37,9200.0,19.502,19.502,19.4929,19.502,9200.0
2014-11-14 12:10:00,21.35,21.36,21.34,21.35,33200.0,19.4838,19.4929,19.4746,19.4838,33200.0
2014-11-14 12:15:00,21.35,21.36,21.31,21.33,61600.0,19.4838,19.4929,19.4473,19.4655,61600.0
2014-11-14 12:20:00,21.33,21.34,21.32,21.34,22800.0,19.4655,19.4746,19.4564,19.4746,22800.0
2014-11-14 12:25:00,21.35,21.35,21.34,21.35,16800.0,19.4838,19.4838,19.4746,19.4838,16800.0
2014-11-14 12:30:00,21.35,21.35,21.34,21.34,48800.0,19.4838,19.4838,19.4746,19.4746,48800.0
2014-11-14 12:35:00,21.34,21.37,21.34,21.37,32800.0,19.4746,19.502,19.4746,19.502,32800.0
2014-11-14 12:40:00,21.38,21.38,21.36,21.36,18800.0,19.5111,19.5111,19.4929,19.4929,18800.0
2014-11-14 12:45:00,21.36,21.36,21.35,21.35,11200.0,19.4929,19.4929,19.4838,19.4838,11200.0
2014-11-14 12:50:00,21.34,21.36,21.34,21.35,34400.0,19.4746,19.4929,19.4746,19.4838,34400.0
2014-11-14 12:55:00,21.35,21.36,21.33,21.33,38800.0,19.4838,19.4929,19.4655,19.4655,38800.0
2014-11-14 13:00:00,21.31,21.33,21.29,21.32,56000.0,19.4473,19.4655,19.429,19.4564,56000.0
2014-11-14 13:05:00,21.33,21.34,21.32,21.34,7600.0,19.4655,19.4746,19.4564,19.4746,7600.0
2014-11-14 13:10:00,21.34,21.34,21.32,21.33,18800.0,19.4746,19.4746,19.4564,19.4655,18800.0
2014-11-14 13:15:00,21.32,21.34,21.32,21.33,51600.0,19.4564,19.4746,19.4564,19.4655,51600.0
2014-11-14 13:20:00,21.32,21.33,21.3,21.3,63200.0,19.4564,19.4655,19.4381,19.4381,63200.0
2014-11-14 13:25:00,21.3,21.32,21.3,21.31,11200.0,19.4381,19.4564,19.4381,19.4473,11200.0
2014-11-14 13:30:00,21.32,21.33,21.29,21.29,24000.0,19.4564,19.4655,19.429,19.429,24000.0
2014-11-14 13:35:00,21.3,21.31,21.29,21.3,7200.0,19.4381,19.4473,19.429,19.4381,7200.0
2014-11-14 13:40:00,21.3,21.31,21.3,21.31,16800.0,19.4381,19.4473,19.4381,19.4473,16800.0
2014-11-14 13:45:00,21.3,21.31,21.3,21.31,26000.0,19.4381,19.4473,19.4381,19.4473,26000.0
2014-11-14 13:50:00,21.31,21.32,21.31,21.31,20000.0,19.4473,19.4564,19.4473,19.4473,20000.0
2014-11-14 13:55:00,21.3,21.3,21.25,21.25,25600.0,19.4381,19.4381,19.3925,19.3925,25600.0
2014-11-14 14:00:00,21.25,21.26,21.23,21.24,44000.0,19.3925,19.4016,19.3743,19.3834,44000.0
2014-11-14 14:05:00,21.24,21.27,21.22,21.26,83200.0,19.3834,19.4108,19.3651,19.4016,83200.0
2014-11-14 14:10:00,21.26,21.29,21.26,21.29,49200.0,19.4016,19.429,19.4016,19.429,49200.0
2014-11-14 14:15:00,21.29,21.29,21.27,21.27,15600.0,19.429,19.429,19.4108,19.4108,15600.0
2014-11-14 14:20:00,21.29,21.29,21.25,21.26,23200.0,19.429,19.429,19.3925,19.4016,23200.0
2014-11-14 14:25:00,21.28,21.29,21.28,21.29,3200.0,19.4199,19.429,19.4199,19.429,3200.0
2014-11-14 14:30:00,21.3,21.32,21.28,21.28,101200.0,19.4381,19.4564,19.4199,19.4199,101200.0
2014-11-14 14:35:00,21.29,21.3,21.27,21.28,67600.0,19.429,19.4381,19.4108,19.4199,67600.0
2014-11-14 14:40:00,21.28,21.3,21.28,21.29,23600.0,19.4199,19.4381,19.4199,19.429,23600.0
2014-11-14 14:45:00,21.29,21.29,21.26,21.27,15200.0,19.429,19.429,19.4016,19.4108,15200.0
2014-11-14 14:50:00,21.29,21.3,21.26,21.26,13200.0,19.429,19.4381,19.4016,19.4016,13200.0
2014-11-14 14:55:00,21.27,21.28,21.26,21.28,51600.0,19.4108,19.4199,19.4016,19.4199,51600.0
2014-11-14 15:00:00,21.28,21.29,21.28,21.29,17600.0,19.4199,19.429,19.4199,19.429,17600.0
2014-11-14 15:05:00,21.29,21.32,21.29,21.31,76400.0,19.429,19.4564,19.429,19.4473,76400.0
2014-11-14 15:10:00,21.31,21.31,21.3,21.31,28800.0,19.4473,19.4473,19.4381,19.4473,28800.0
2014-11-14 15:15:00,21.31,21.31,21.29,21.3,20800.0,19.4473,19.4473,19.429,19.4381,20800.0
2014-11-14 15:20:00,21.29,21.3,21.29,21.3,10000.0,19.429,19.4381,19.429,19.4381,10000.0
2014-11-14 15:25:00,21.31,21.31,21.3,21.31,34400.0,19.4473,19.4473,19.4381,19.4473,34400.0
2014-11-14 15:30:00,21.33,21.35,21.33,21.35,60800.0,19.4655,19.4838,19.4655,19.4838,60800.0
2014-11-14 15:35:00,21.35,21.36,21.35,21.35,16800.0,19.4838,19.4929,19.4838,19.4838,16800.0
2014-11-14 15:40:00,21.36,21.36,21.32,21.36,44400.0,19.4929,19.4929,19.4564,19.4929,44400.0
2014-11-14 15:45:00,21.35,21.36,21.32,21.33,40000.0,19.4838,19.4929,19.4564,19.4655,40000.0
2014-11-14 15:50:00,21.32,21.33,21.31,21.32,42800.0,19.4564,19.4655,19.4473,19.4564,42800.0
2014-11-14 15:55:00,21.32,21.37,21.31,21.37,238000.0,19.4564,19.502,19.4473,19.502,238000.0
2014-11-17 09:30:00,21.24,21.31,21.22,21.24,433200.0,19.3834,19.4473,19.3651,19.3834,433200.0
2014-11-17 09:35:00,21.24,21.3,21.24,21.29,50000.0,19.3834,19.4381,19.3834,19.429,50000.0
2014-11-17 09:40:00,21.28,21.31,21.26,21.3,76800.0,19.4199,19.4473,19.4016,19.4381,76800.0
2014-11-17 09:45:00,21.31,21.33,21.3,21.3,36400.0,19.4473,19.4655,19.4381,19.4381,36400.0
2014-11-17 09:50:00,21.31,21.33,21.29,21.29,48000.0,19.4473,19.4655,19.429,19.429,48000.0
2014-11-17 09:55:00,21.28,21.31,21.25,21.31,42400.0,19.4199,19.4473,19.3925,19.4473,42400.0
2014-11-17 10:00:00,21.31,21.36,21.31,21.34,158000.0,19.4473,19.4929,19.4473,19.4746,158000.0
2014-11-17 10:05:00,21.35,21.35,21.26,21.27,60400.0,19.4838,19.4838,19.4016,19.4108,60400.0
2014-11-17 10:10:00,21.27,21.35,21.25,21.33,152000.0,19.4108,19.4838,19.3925,19.4655,152000.0
2014-11-17 10:15:00,21.34,21.4,21.33,21.4,81600.0,19.4746,19.5294,19.4655,19.5294,81600.0
2014-11-17 10:20:00,21.37,21.39,21.34,21.38,42400.0,19.502,19.5203,19.4746,19.5111,42400.0
2014-11-17 10:25:00,21.4,21.45,21.4,21.41,124400.0,19.5294,19.575,19.5294,19.5385,124400.0
2014-11-17 10:30:00,21.41,21.41,21.36,21.36,42800.0,19.5385,19.5385,19.4929,19.4929,42800.0
2014-11-17 10:35:00,21.36,21.36,21.33,21.34,82800.0,19.4929,19.4929,19.4655,19.4746,82800.0
2014-11-17 10:40:00,21.33,21.35,21.31,21.33,104000.0,19.4655,19.4838,19.4473,19.4655,104000.0
2014-11-17 10:45:00,21.33,21.33,21.29,21.32,86800.0,19.4655,19.4655,19.429,19.4564,86800.0
2014-11-17 10:50:00,21.31,21.34,21.29,21.33,54000.0,19.4473,19.4746,19.429,19.4655,54000.0
2014-11-17 10:55:00,21.35,21.37,21.35,21.37,36800.0,19.4838,19.502,19.4838,19.502,36800.0
2014-11-17 11:00:00,21.38,21.38,21.32,21.32,35200.0,19.5111,19.5111,19.4564,19.4564,35200.0
2014-11-17 11:05:00,21.33,21.33,21.29,21.29,59600.0,19.4655,19.4655,19.429,19.429,59600.0
2014-11-17 11:10:00,21.28,21.3,21.25,21.28,209600.0,19.4199,19.4381,19.3925,19.4199,209600.0
2014-11-17 11:15:00,21.28,21.32,21.28,21.32,245200.0,19.4199,19.4564,19.4199,19.4564,245200.0
2014-11-17 11:20:00,21.33,21.33,21.29,21.29,36000.0,19.4655,19.4655,19.429,19.429,36000.0
2014-11-17 11:25:00,21.29,21.3,21.23,21.23,178000.0,19.429,19.4381,19.3743,19.3743,178000.0
2014-11-17 11:30:00,21.23,21.24,21.19,21.22,100400.0,19.3743,19.3834,19.3378,19.3651,100400.0
2014-11-17 11:35:00,21.24,21.25,21.22,21.22,54400.0,19.3834,19.3925,19.3651,19.3651,54400.0
2014-11-17 11:40:00,21.22,21.27,21.21,21.26,19600.0,19.3651,19.4108,19.356,19.4016,19600.0
2014-11-17 11:45:00,21.26,21.28,21.25,21.27,104800.0,19.4016,19.4199,19.3925,19.4108,104800.0
2014-11-17 11:50:00,21.23,21.25,21.22,21.25,102000.0,19.3743,19.3925,19.3651,19.3925,102000.0
2014-11-17 11:55:00,21.29,21.29,21.25,21.27,20400.0,19.429,19.429,19.3925,19.4108,20400.0
2014-11-17 12:00:00,21.27,21.3,21.25,21.25,27200.0,19.4108,19.4381,19.3925,19.3925,27200.0
2014-11-17 12:05:00,21.26,21.26,21.25,21.25,10000.0,19.4016,19.4016,19.3925,19.3925,10000.0
2014-11-17 12:10:00,21.27,21.31,21.27,21.31,19600.0,19.4108,19.4473,19.4108,19.4473,19600.0
2014-11-17 12:15:00,21.31,21.32,21.3,21.31,12400.0,19.4473,19.4564,19.4381,19.4473,12400.0
2014-11-17 12:20:00,21.32,21.33,21.31,21.31,10800.0,19.4564,19.4655,19.4473,19.4473,10800.0
2014-11-17 12:25:00,21.31,21.36,21.31,21.35,65600.0,19.4473,19.4929,19.4473,19.4838,65600.0
2014-11-17 12:30:00,21.35,21.35,21.33,21.34,12400.0,19.4838,19.4838,19.4655,19.4746,12400.0
2014-11-17 12:35:00,21.35,21.36,21.35,21.35,18800.0,19.4838,19.4929,19.4838,19.4838,18800.0
2014-11-17 12:40:00,21.36,21.41,21.36,21.39,90800.0,19.4929,19.5385,19.4929,19.5203,90800.0
2014-11-17 12:45:00,21.41,21.41,21.4,21.4,22800.0,19.5385,19.5385,19.5294,19.5294,22800.0
2014-11-17 12:50:00,21.4,21.4,21.39,21.4,20800.0,19.5294,19.5294,19.5203,19.5294,20800.0
2014-11-17 12:55:00,21.4,21.4,21.36,21.36,46400.0,19.5294,19.5294,19.4929,19.4929,46400.0
2014-11-17 13:00:00,21.36,21.38,21.36,21.38,54800.0,19.4929,19.5111,19.4929,19.5111,54800.0
2014-11-17 13:05:00,21.37,21.39,21.37,21.39,33600.0,19.502,19.5203,19.502,19.5203,33600.0
2014-11-17 13:10:00,21.39,21.41,21.38,21.41,14400.0,19.5203,19.5385,19.5111,19.5385,14400.0
2014-11-17 13:15:00,21.4,21.45,21.4,21.43,82400.0,19.5294,19.575,19.5294,19.5568,82400.0
2014-11-17 13:20:00,21.43,21.47,21.43,21.47,88400.0,19.5568,19.5933,19.5568,19.5933,88400.0
2014-11-17 13:25:00,21.47,21.47,21.44,21.44,17200.0,19.5933,19.5933,19.5659,19.5659,17200.0
2014-11-17 13:30:00,21.45,21.45,21.43,21.43,11600.0,19.575,19.575,19.5568,19.5568,11600.0
2014-11-17 13:35:00,21.43,21.43,21.41,21.41,33200.0,19.5568,19.5568,19.5385,19.5385,33200.0
2014-11-17 13:40:00,21.4,21.43,21.4,21.43,10400.0,19.5294,19.5568,19.5294,19.5568,10400.0
2014-11-17 13:45:00,21.42,21.42,21.37,21.39,28000.0,19.5476,19.5476,19.502,19.5203,28000.0
2014-11-17 13:50:00,21.37,21.41,21.37,21.41,4400.0,19.502,19.5385,19.502,19.5385,4400.0
2014-11-17 13:55:00,21.42,21.43,21.42,21.43,8400.0,19.5476,19.5568,19.5476,19.5568,8400.0
2014-11-17 14:00:00,21.42,21.44,21.42,21.43,12000.0,19.5476,19.5659,19.5476,19.5568,12000.0
2014-11-17 14:05:00,21.43,21.43,21.41,21.41,5600.0,19.5568,19.5568,19.5385,19.5385,5600.0
2014-11-17 14:10:00,21.43,21.44,21.42,21.44,20000.0,19.5568,19.5659,19.5476,19.5659,20000.0
2014-11-17 14:15:00,21.43,21.44,21.43,21.43,2400.0,19.5568,19.5659,19.5568,19.5568,2400.0
2014-11-17 14:20:00,21.43,21.43,21.41,21.41,14400.0,19.5568,19.5568,19.5385,19.5385,14400.0
2014-11-17 14:25:00,21.41,21.42,21.41,21.42,11600.0,19.5385,19.5476,19.5385,19.5476,11600.0
2014-11-17 14:30:00,21.41,21.44,21.41,21.43,50400.0,19.5385,19.5659,19.5385,19.5568,50400.0
2014-11-17 14:35:00,21.43,21.46,21.43,21.45,63200.0,19.5568,19.5842,19.5568,19.575,63200.0
2014-11-17 14:40:00,21.45,21.46,21.44,21.45,19200.0,19.575,19.5842,19.5659,19.575,19200.0
2014-11-17 14:45:00,21.45,21.45,21.43,21.44,9200.0,19.575,19.575,19.5568,19.5659,9200.0
2014-11-17 14:50:00,21.42,21.44,21.42,21.44,14800.0,19.5476,19.5659,19.5476,19.5659,14800.0
2014-11-17 14:55:00,21.44,21.46,21.43,21.43,48800.0,19.5659,19.5842,19.5568,19.5568,48800.0
2014-11-17 15:00:00,21.43,21.44,21.43,21.43,2000.0,19.5568,19.5659,19.5568,19.5568,2000.0
2014-11-17 15:05:00,21.42,21.45,21.41,21.45,115600.0,19.5476,19.575,19.5385,19.575,115600.0
2014-11-17 15:10:00,21.42,21.44,21.41,21.43,13200.0,19.5476,19.5659,19.5385,19.5568,13200.0
2014-11-17 15:15:00,21.42,21.42,21.38,21.41,34400.0,19.5476,19.5476,19.5111,19.5385,34400.0
2014-11-17 15:20:00,21.4,21.41,21.39,21.41,62800.0,19.5294,19.5385,19.5203,19.5385,62800.0
2014-11-17 15:25:00,21.41,21.41,21.41,21.41,8800.0,19.5385,19.5385,19.5385,19.5385,8800.0
2014-11-17 15:30:00,21.41,21.43,21.4,21.42,14000.0,19.5385,19.5568,19.5294,19.5476,14000.0
2014-11-17 15:35:00,21.41,21.44,21.4,21.43,62800.0,19.5385,19.5659,19.5294,19.5568,62800.0
2014-11-17 15:40:00,21.43,21.43,21.4,21.41,20000.0,19.5568,19.5568,19.5294,19.5385,20000.0
2014-11-17 15:45:00,21.4,21.41,21.4,21.4,32400.0,19.5294,19.5385,19.5294,19.5294,32400.0
2014-11-17 15:50:00,21.4,21.42,21.36,21.37,74800.0,19.5294,19.5476,19.4929,19.502,74800.0
2014-11-17 15:55:00,21.38,21.41,21.38,21.41,118400.0,19.5111,19.5385,19.5111,19.5385,118400.0
2014-11-18 09:30:00,21.43,21.5,21.43,21.49,238800.0,19.5568,19.6207,19.5568,19.6115,238800.0
2014-11-18 09:35:00,21.49,21.55,21.49,21.53,143200.0,19.6115,19.6663,19.6115,19.648,143200.0
2014-11-18 09:40:00,21.54,21.62,21.54,21.6,133200.0,19.6572,19.7302,19.6572,19.7119,133200.0
2014-11-18 09:45:00,21.6,21.61,21.59,21.61,102000.0,19.7119,19.721,19.7028,19.721,102000.0
2014-11-18 09:50:00,21.61,21.64,21.59,21.61,135200.0,19.721,19.7484,19.7028,19.721,135200.0
2014-11-18 09:55:00,21.63,21.67,21.63,21.66,80400.0,19.7393,19.7758,19.7393,19.7667,80400.0
2014-11-18 10:00:00,21.68,21.7,21.65,21.66,55600.0,19.7849,19.8032,19.7575,19.7667,55600.0
2014-11-18 10:05:00,21.66,21.69,21.65,21.68,112000.0,19.7667,19.794,19.7575,19.7849,112000.0
2014-11-18 10:10:00,21.68,21.7,21.66,21.66,62000.0,19.7849,19.8032,19.7667,19.7667,62000.0
2014-11-18 10:15:00,21.66,21.68,21.65,21.67,36000.0,19.7667,19.7849,19.7575,19.7758,36000.0
2014-11-18 10:20:00,21.67,21.67,21.63,21.63,44800.0,19.7758,19.7758,19.7393,19.7393,44800.0
2014-11-18 10:25:00,21.63,21.65,21.61,21.61,46400.0,19.7393,19.7575,19.721,19.721,46400.0
2014-11-18 10:30:00,21.61,21.63,21.6,21.6,119600.0,19.721,19.7393,19.7119,19.7119,119600.0
2014-11-18 10:35:00,21.59,21.61,21.58,21.6,43600.0,19.7028,19.721,19.6937,19.7119,43600.0
2014-11-18 10:40:00,21.61,21.64,21.6,21.62,82400.0,19.721,19.7484,19.7119,19.7302,82400.0
2014-11-18 10:45:00,21.63,21.65,21.61,21.64,22800.0,19.7393,19.7575,19.721,19.7484,22800.0
2014-11-18 10:50:00,21.65,21.65,21.64,21.64,31200.0,19.7575,19.7575,19.7484,19.7484,31200.0
2014-11-18 10:55:00,21.65,21.7,21.65,21.68,123200.0,19.7575,19.8032,19.7575,19.7849,123200.0
2014-11-18 11:00:00,21.68,21.69,21.66,21.66,18800.0,19.7849,19.794,19.7667,19.7667,18800.0
2014-11-18 11:05:00,21.66,21.7,21.66,21.7,34800.0,19.7667,19.8032,19.7667,19.8032,34800.0
2014-11-18 11:10:00,21.7,21.7,21.68,21.68,11600.0,19.8032,19.8032,19.7849,19.7849,11600.0
2014-11-18 11:15:00,21.68,21.7,21.68,21.68,11200.0,19.7849,19.8032,19.7849,19.7849,11200.0
2014-11-18 11:20:00,21.68,21.68,21.67,21.67,7600.0,19.7849,19.7849,19.7758,19.7758,7600.0
2014-11-18 11:25:00,21.68,21.68,21.65,21.66,8800.0,19.7849,19.7849,19.7575,19.7667,8800.0
2014-11-18 11:30:00,21.67,21.68,21.66,21.67,19200.0,19.7758,19.7849,19.7667,19.7758,19200.0
2014-11-18 11:35:00,21.68,21.72,21.68,21.71,33200.0,19.7849,19.8214,19.7849,19.8123,33200.0
2014-11-18 11:40:00,21.71,21.71,21.7,21.7,7600.0,19.8123,19.8123,19.8032,19.8032,7600.0
2014-11-18 11:45:00,21.7,21.7,21.69,21.7,3600.0,19.8032,19.8032,19.794,19.8032,3600.0
2014-11-18 11:50:00,21.71,21.72,21.69,21.69,98400.0,19.8123,19.8214,19.794,19.794,98400.0
2014-11-18 11:55:00,21.69,21.71,21.69,21.71,20400.0,19.794,19.8123,19.794,19.8123,20400.0
2014-11-18 12:00:00,21.72,21.72,21.69,21.69,20800.0,19.8214,19.8214,19.794,19.794,20800.0
2014-11-18 12:05:00,21.68,21.71,21.68,21.71,16800.0,19.7849,19.8123,19.7849,19.8123,16800.0
2014-11-18 12:10:00,21.73,21.73,21.7,21.71,32000.0,19.8306,19.8306,19.8032,19.8123,32000.0
2014-11-18 12:15:00,21.71,21.73,21.71,21.73,28800.0,19.8123,19.8306,19.8123,19.8306,28800.0
2014-11-18 12:20:00,21.72,21.72,21.71,21.71,20000.0,19.8214,19.8214,19.8123,19.8123,20000.0
2014-11-18 12:25:00,21.71,21.72,21.7,21.71,19600.0,19.8123,19.8214,19.8032,19.8123,19600.0
2014-11-18 12:30:00,21.71,21.72,21.71,21.71,12000.0,19.8123,19.8214,19.8123,19.8123,12000.0
2014-11-18 12:35:00,21.72,21.72,21.69,21.69,41200.0,19.8214,19.8214,19.794,19.794,41200.0
2014-11-18 12:40:00,21.7,21.74,21.7,21.73,12400.0,19.8032,19.8397,19.8032,19.8306,12400.0
2014-11-18 12:45:00,21.74,21.74,21.71,21.73,27600.0,19.8397,19.8397,19.8123,19.8306,27600.0
2014-11-18 12:50:00,21.73,21.73,21.72,21.73,13600.0,19.8306,19.8306,19.8214,19.8306,13600.0
2014-11-18 12:55:00,21.73,21.76,21.73,21.76,45600.0,19.8306,19.8579,19.8306,19.8579,45600.0
2014-11-18 13:00:00,21.75,21.75,21.75,21.75,16400.0,19.8488,19.8488,19.8488,19.8488,16400.0
2014-11-18 13:05:00,21.75,21.77,21.75,21.76,12000.0,19.8488,19.8671,19.8488,19.8579,12000.0
2014-11-18 13:10:00,21.78,21.78,21.75,21.75,18400.0,19.8762,19.8762,19.8488,19.8488,18400.0
2014-11-18 13:15:00,21.75,21.77,21.75,21.77,12000.0,19.8488,19.8671,19.8488,19.8671,12000.0
2014-11-18 13:20:00,21.77,21.81,21.77,21.78,62800.0,19.8671,19.9036,19.8671,19.8762,62800.0
2014-11-18 13:25:00,21.78,21.8,21.78,21.8,11200.0,19.8762,19.8944,19.8762,19.8944,11200.0
2014-11-18 13:30:00,21.8,21.8,21.78,21.79,24400.0,19.8944,19.8944,19.8762,19.8853,24400.0
2014-11-18 13:35:00,21.79,21.79,21.75,21.76,62000.0,19.8853,19.8853,19.8488,19.8579,62000.0
2014-11-18 13:40:00,21.75,21.76,21.75,21.76,13200.0,19.8488,19.8579,19.8488,19.8579,13200.0
2014-11-18 13:45:00,21.75,21.77,21.75,21.76,9600.0,19.8488,19.8671,19.8488,19.8579,9600.0
2014-11-18 13:50:00,21.75,21.78,21.75,21.78,68400.0,19.8488,19.8762,19.8488,19.8762,68400.0
2014-11-18 13:55:00,21.78,21.79,21.77,21.78,24800.0,19.8762,19.8853,19.8671,19.8762,24800.0
2014-11-18 14:00:00,21.78,21.84,21.78,21.83,131600.0,19.8762,19.9309,19.8762,19.9218,131600.0
2014-11-18 14:05:00,21.84,21.85,21.83,21.85,53600.0,19.9309,19.9401,19.9218,19.9401,53600.0
2014-11-18 14:10:00,21.85,21.87,21.84,21.85,51600.0,19.9401,19.9583,19.9309,19.9401,51600.0
2014-11-18 14:15:00,21.85,21.86,21.84,21.85,15200.0,19.9401,19.9492,19.9309,19.9401,15200.0
2014-11-18 14:20:00,21.86,21.86,21.86,21.86,36800.0,19.9492,19.9492,19.9492,19.9492,36800.0
2014-11-18 14:25:00,21.85,21.85,21.84,21.85,30800.0,19.9401,19.9401,19.9309,19.9401,30800.0
2014-11-18 14:30:00,21.84,21.86,21.84,21.86,40000.0,19.9309,19.9492,19.9309,19.9492,40000.0
2014-11-18 14:35:00,21.86,21.89,21.85,21.88,55600.0,19.9492,19.9766,19.9401,19.9674,55600.0
2014-11-18 14:40:00,21.85,21.88,21.85,21.88,8400.0,19.9401,19.9674,19.9401,19.9674,8400.0
2014-11-18 14:45:00,21.88,21.88,21.86,21.86,32000.0,19.9674,19.9674,19.9492,19.9492,32000.0
2014-11-18 14:50:00,21.85,21.85,21.84,21.85,41600.0,19.9401,19.9401,19.9309,19.9401,41600.0
2014-11-18 14:55:00,21.84,21.85,21.83,21.84,25200.0,19.9309,19.9401,19.9218,19.9309,25200.0
2014-11-18 15:00:00,21.84,21.85,21.84,21.85,19200.0,19.9309,19.9401,19.9309,19.9401,19200.0
2014-11-18 15:05:00,21.85,21.89,21.85,21.89,52400.0,19.9401,19.9766,19.9401,19.9766,52400.0
2014-11-18 15:10:00,21.88,21.89,21.88,21.89,20400.0,19.9674,19.9766,19.9674,19.9766,20400.0
2014-11-18 15:15:00,21.89,21.89,21.87,21.88,40000.0,19.9766,19.9766,19.9583,19.9674,40000.0
2014-11-18 15:20:00,21.87,21.88,21.85,21.85,91600.0,19.9583,19.9674,19.9401,19.9401,91600.0
2014-11-18 15:25:00,21.85,21.87,21.85,21.86,48400.0,19.9401,19.9583,19.9401,19.9492,48400.0
2014-11-18 15:30:00,21.86,21.86,21.82,21.85,152400.0,19.9492,19.9492,19.9127,19.9401,152400.0
2014-11-18 15:35:00,21.84,21.85,21.82,21.85,40000.0,19.9309,19.9401,19.9127,19.9401,40000.0
2014-11-18 15:40:00,21.84,21.85,21.84,21.85,72000.0,19.9309,19.9401,19.9309,19.9401,72000.0
2014-11-18 15:45:00,21.85,21.85,21.8,21.81,35200.0,19.9401,19.9401,19.8944,19.9036,35200.0
2014-11-18 15:50:00,21.8,21.81,21.77,21.78,99200.0,19.8944,19.9036,19.8671,19.8762,99200.0
2014-11-18 15:55:00,21.77,21.78,21.75,21.78,160000.0,19.8671,19.8762,19.8488,19.8762,160000.0
2014-11-19 09:30:00,21.72,21.72,21.59,21.59,146000.0,19.8214,19.8214,19.7028,19.7028,146000.0
2014-11-19 09:35:00,21.58,21.61,21.53,21.61,219600.0,19.6937,19.721,19.648,19.721,219600.0
2014-11-19 09:40:00,21.64,21.64,21.59,21.63,82000.0,19.7484,19.7484,19.7028,19.7393,82000.0
2014-11-19 09:45:00,21.61,21.64,21.59,21.59,108400.0,19.721,19.7484,19.7028,19.7028,108400.0
2014-11-19 09:50:00,21.59,21.61,21.56,21.59,68800.0,19.7028,19.721,19.6754,19.7028,68800.0
2014-11-19 09:55:00,21.58,21.58,21.54,21.57,51600.0,19.6937,19.6937,19.6572,19.6845,51600.0
2014-11-19 10:00:00,21.55,21.55,21.51,21.51,89200.0,19.6663,19.6663,19.6298,19.6298,89200.0
2014-11-19 10:05:00,21.51,21.53,21.47,21.52,136000.0,19.6298,19.648,19.5933,19.6389,136000.0
2014-11-19 10:10:00,21.51,21.52,21.47,21.5,134800.0,19.6298,19.6389,19.5933,19.6207,134800.0
2014-11-19 10:15:00,21.49,21.54,21.47,21.54,35600.0,19.6115,19.6572,19.5933,19.6572,35600.0
2014-11-19 10:20:00,21.54,21.55,21.51,21.51,20000.0,19.6572,19.6663,19.6298,19.6298,20000.0
2014-11-19 10:25:00,21.52,21.52,21.47,21.48,67600.0,19.6389,19.6389,19.5933,19.6024,67600.0
2014-11-19 10:30:00,21.48,21.52,21.48,21.48,27200.0,19.6024,19.6389,19.6024,19.6024,27200.0
2014-11-19 10:35:00,21.47,21.48,21.42,21.43,76400.0,19.5933,19.6024,19.5476,19.5568,76400.0
2014-11-19 10:40:00,21.43,21.46,21.41,21.44,66400.0,19.5568,19.5842,19.5385,19.5659,66400.0
2014-11-19 10:45:00,21.43,21.46,21.42,21.44,57200.0,19.5568,19.5842,19.5476,19.5659,57200.0
2014-11-19 10:50:00,21.44,21.48,21.43,21.47,37200.0,19.5659,19.6024,19.5568,19.5933,37200.0
2014-11-19 10:55:00,21.48,21.48,21.43,21.43,31200.0,19.6024,19.6024,19.5568,19.5568,31200.0
2014-11-19 11:00:00,21.44,21.44,21.4,21.41,86800.0,19.5659,19.5659,19.5294,19.5385,86800.0
2014-11-19 11:05:00,21.4,21.49,21.39,21.47,67200.0,19.5294,19.6115,19.5203,19.5933,67200.0
2014-11-19 11:10:00,21.49,21.5,21.46,21.48,14800.0,19.6115,19.6207,19.5842,19.6024,14800.0
2014-11-19 11:15:00,21.48,21.51,21.48,21.5,30400.0,19.6024,19.6298,19.6024,19.6207,30400.0
2014-11-19 11:20:00,21.49,21.52,21.48,21.52,30000.0,19.6115,19.6389,19.6024,19.6389,30000.0
2014-11-19 11:25:00,21.51,21.51,21.49,21.49,30000.0,19.6298,19.6298,19.6115,19.6115,30000.0
2014-11-19 11:30:00,21.5,21.55,21.49,21.53,60400.0,19.6207,19.6663,19.6115,19.648,60400.0
2014-11-19 11:35:00,21.54,21.54,21.53,21.53,36800.0,19.6572,19.6572,19.648,19.648,36800.0
2014-11-19 11:40:00,21.53,21.57,21.53,21.55,72800.0,19.648,19.6845,19.648,19.6663,72800.0
2014-11-19 11:45:00,21.57,21.59,21.56,21.57,52800.0,19.6845,19.7028,19.6754,19.6845,52800.0
2014-11-19 11:50:00,21.56,21.57,21.55,21.56,21600.0,19.6754,19.6845,19.6663,19.6754,21600.0
2014-11-19 11:55:00,21.56,21.56,21.55,21.56,48400.0,19.6754,19.6754,19.6663,19.6754,48400.0
2014-11-19 12:00:00,21.57,21.58,21.57,21.58,10000.0,19.6845,19.6937,19.6845,19.6937,10000.0
2014-11-19 12:05:00,21.59,21.6,21.59,21.59,26000.0,19.7028,19.7119,19.7028,19.7028,26000.0
2014-11-19 12:10:00,21.59,21.6,21.58,21.58,30400.0,19.7028,19.7119,19.6937,19.6937,30400.0
2014-11-19 12:15:00,21.59,21.61,21.58,21.6,52400.0,19.7028,19.721,19.6937,19.7119,52400.0
2014-11-19 12:20:00,21.6,21.61,21.6,21.6,39600.0,19.7119,19.721,19.7119,19.7119,39600.0
2014-11-19 12:25:00,21.61,21.61,21.59,21.6,30400.0,19.721,19.721,19.7028,19.7119,30400.0
2014-11-19 12:30:00,21.59,21.59,21.59,21.59,3600.0,19.7028,19.7028,19.7028,19.7028,3600.0
2014-11-19 12:35:00,21.6,21.61,21.56,21.56,10400.0,19.7119,19.721,19.6754,19.6754,10400.0
2014-11-19 12:40:00,21.57,21.58,21.57,21.58,4400.0,19.6845,19.6937,19.6845,19.6937,4400.0
2014-11-19 12:45:00,21.59,21.59,21.58,21.58,11200.0,19.7028,19.7028,19.6937,19.6937,11200.0
2014-11-19 12:50:00,21.6,21.6,21.6,21.6,24800.0,19.7119,19.7119,19.7119,19.7119,24800.0
2014-11-19 12:55:00,21.59,21.64,21.59,21.64,31200.0,19.7028,19.7484,19.7028,19.7484,31200.0
2014-11-19 13:00:00,21.64,21.64,21.64,21.64,18400.0,19.7484,19.7484,19.7484,19.7484,18400.0
2014-11-19 13:05:00,21.63,21.63,21.63,21.63,4400.0,19.7393,19.7393,19.7393,19.7393,4400.0
2014-11-19 13:10:00,21.61,21.61,21.6,21.61,59200.0,19.721,19.721,19.7119,19.721,59200.0
2014-11-19 13:15:00,21.61,21.62,21.61,21.62,7600.0,19.721,19.7302,19.721,19.7302,7600.0
2014-11-19 13:20:00,21.63,21.64,21.62,21.63,7600.0,19.7393,19.7484,19.7302,19.7393,7600.0
2014-11-19 13:25:00,21.64,21.66,21.62,21.62,73600.0,19.7484,19.7667,19.7302,19.7302,73600.0
2014-11-19 13:30:00,21.64,21.64,21.61,21.61,14400.0,19.7484,19.7484,19.721,19.721,14400.0
2014-11-19 13:35:00,21.62,21.64,21.62,21.63,9200.0,19.7302,19.7484,19.7302,19.7393,9200.0
2014-11-19 13:40:00,21.64,21.64,21.63,21.64,18800.0,19.7484,19.7484,19.7393,19.7484,18800.0
2014-11-19 13:45:00,21.64,21.65,21.62,21.62,26800.0,19.7484,19.7575,19.7302,19.7302,26800.0
2014-11-19 13:50:00,21.61,21.66,21.61,21.66,54400.0,19.721,19.7667,19.721,19.7667,54400.0
2014-11-19 13:55:00,21.67,21.67,21.62,21.62,25200.0,19.7758,19.7758,19.7302,19.7302,25200.0
2014-11-19 14:00:00,21.63,21.78,21.59,21.76,352000.0,19.7393,19.8762,19.7028,19.8579,352000.0
2014-11-19 14:05:00,21.75,21.76,21.7,21.7,118400.0,19.8488,19.8579,19.8032,19.8032,118400.0
2014-11-19 14:10:00,21.73,21.75,21.69,21.69,34400.0,19.8306,19.8488,19.794,19.794,34400.0
2014-11-19 14:15:00,21.71,21.74,21.71,21.73,25200.0,19.8123,19.8397,19.8123,19.8306,25200.0
2014-11-19 14:20:00,21.72,21.72,21.55,21.59,191600.0,19.8214,19.8214,19.6663,19.7028,191600.0
2014-11-19 14:25:00,21.59,21.63,21.58,21.58,30400.0,19.7028,19.7393,19.6937,19.6937,30400.0
2014-11-19 14:30:00,21.59,21.63,21.59,21.62,49200.0,19.7028,19.7393,19.7028,19.7302,49200.0
2014-11-19 14:35:00,21.61,21.62,21.53,21.6,43200.0,19.721,19.7302,19.648,19.7119,43200.0
2014-11-19 14:40:00,21.59,21.59,21.54,21.55,30000.0,19.7028,19.7028,19.6572,19.6663,30000.0
2014-11-19 14:45:00,21.57,21.57,21.51,21.54,45600.0,19.6845,19.6845,19.6298,19.6572,45600.0
2014-11-19 14:50:00,21.54,21.59,21.54,21.57,29200.0,19.6572,19.7028,19.6572,19.6845,29200.0
2014-11-19 14:55:00,21.57,21.61,21.57,21.59,4400.0,19.6845,19.721,19.6845,19.7028,4400.0
2014-11-19 15:00:00,21.58,21.61,21.57,21.57,8000.0,19.6937,19.721,19.6845,19.6845,8000.0
2014-11-19 15:05:00,21.57,21.58,21.57,21.57,9200.0,19.6845,19.6937,19.6845,19.6845,9200.0
2014-11-19 15:10:00,21.58,21.61,21.57,21.57,8800.0,19.6937,19.721,19.6845,19.6845,8800.0
2014-11-19 15:15:00,21.58,21.66,21.56,21.65,92800.0,19.6937,19.7667,19.6754,19.7575,92800.0
2014-11-19 15:20:00,21.65,21.7,21.65,21.7,147200.0,19.7575,19.8032,19.7575,19.8032,147200.0
2014-11-19 15:25:00,21.69,21.69,21.65,21.65,18800.0,19.794,19.794,19.7575,19.7575,18800.0
2014-11-19 15:30:00,21.65,21.67,21.63,21.67,9600.0,19.7575,19.7758,19.7393,19.7758,9600.0
2014-11-19 15:35:00,21.65,21.66,21.64,21.64,38800.0,19.7575,19.7667,19.7484,19.7484,38800.0
2014-11-19 15:40:00,21.64,21.65,21.59,21.63,27200.0,19.7484,19.7575,19.7028,19.7393,27200.0
2014-11-19 15:45:00,21.63,21.67,21.63,21.65,39600.0,19.7393,19.7758,19.7393,19.7575,39600.0
2014-11-19 15:50:00,21.65,21.69,21.65,21.68,66800.0,19.7575,19.794,19.7575,19.7849,66800.0
2014-11-19 15:55:00,21.69,21.7,21.64,21.67,110800.0,19.794,19.8032,19.7484,19.7758,110800.0
2014-11-20 09:30:00,21.36,21.44,21.35,21.4,116400.0,19.4929,19.5659,19.4838,19.5294,116400.0
2014-11-20 09:35:00,21.43,21.47,21.41,21.42,112400.0,19.5568,19.5933,19.5385,19.5476,112400.0
2014-11-20 09:40:00,21.45,21.49,21.44,21.47,36400.0,19.575,19.6115,19.5659,19.5933,36400.0
2014-11-20 09:45:00,21.47,21.53,21.44,21.53,52800.0,19.5933,19.648,19.5659,19.648,52800.0
2014-11-20 09:50:00,21.51,21.58,21.51,21.56,45600.0,19.6298,19.6937,19.6298,19.6754,45600.0
2014-11-20 09:55:00,21.56,21.57,21.52,21.55,54000.0,19.6754,19.6845,19.6389,19.6663,54000.0
2014-11-20 10:00:00,21.57,21.65,21.57,21.61,198400.0,19.6845,19.7575,19.6845,19.721,198400.0
2014-11-20 10:05:00,21.63,21.67,21.62,21.62,67600.0,19.7393,19.7758,19.7302,19.7302,67600.0
2014-11-20 10:10:00,21.63,21.63,21.59,21.6,65600.0,19.7393,19.7393,19.7028,19.7119,65600.0
2014-11-20 10:15:00,21.61,21.63,21.57,21.58,47600.0,19.721,19.7393,19.6845,19.6937,47600.0
2014-11-20 10:20:00,21.6,21.64,21.6,21.63,39600.0,19.7119,19.7484,19.7119,19.7393,39600.0
2014-11-20 10:25:00,21.64,21.67,21.64,21.64,24000.0,19.7484,19.7758,19.7484,19.7484,24000.0
2014-11-20 10:30:00,21.66,21.68,21.64,21.66,48800.0,19.7667,19.7849,19.7484,19.7667,48800.0
2014-11-20 10:35:00,21.66,21.74,21.66,21.72,103600.0,19.7667,19.8397,19.7667,19.8214,103600.0
2014-11-20 10:40:00,21.72,21.76,21.72,21.74,81200.0,19.8214,19.8579,19.8214,19.8397,81200.0
2014-11-20 10:45:00,21.75,21.77,21.74,21.74,49200.0,19.8488,19.8671,19.8397,19.8397,49200.0
2014-11-20 10:50:00,21.74,21.75,21.72,21.74,72000.0,19.8397,19.8488,19.8214,19.8397,72000.0
2014-11-20 10:55:00,21.74,21.74,21.73,21.74,29600.0,19.8397,19.8397,19.8306,19.8397,29600.0
2014-11-20 11:00:00,21.74,21.76,21.74,21.75,25600.0,19.8397,19.8579,19.8397,19.8488,25600.0
2014-11-20 11:05:00,21.75,21.77,21.75,21.75,9600.0,19.8488,19.8671,19.8488,19.8488,9600.0
2014-11-20 11:10:00,21.77,21.81,21.77,21.79,51600.0,19.8671,19.9036,19.8671,19.8853,51600.0
2014-11-20 11:15:00,21.79,21.81,21.79,21.8,43600.0,19.8853,19.9036,19.8853,19.8944,43600.0
2014-11-20 11:20:00,21.81,21.81,21.79,21.81,10000.0,19.9036,19.9036,19.8853,19.9036,10000.0
2014-11-20 11:25:00,21.82,21.83,21.81,21.82,13600.0,19.9127,19.9218,19.9036,19.9127,13600.0
2014-11-20 11:30:00,21.83,21.83,21.8,21.8,59600.0,19.9218,19.9218,19.8944,19.8944,59600.0
2014-11-20 11:35:00,21.81,21.82,21.79,21.79,19600.0,19.9036,19.9127,19.8853,19.8853,19600.0
2014-11-20 11:40:00,21.79,21.8,21.79,21.79,12000.0,19.8853,19.8944,19.8853,19.8853,12000.0
2014-11-20 11:45:00,21.79,21.81,21.79,21.81,23200.0,19.8853,19.9036,19.8853,19.9036,23200.0
2014-11-20 11:50:00,21.81,21.81,21.8,21.81,17200.0,19.9036,19.9036,19.8944,19.9036,17200.0
2014-11-20 11:55:00,21.81,21.81,21.77,21.77,11200.0,19.9036,19.9036,19.8671,19.8671,11200.0
2014-11-20 12:00:00,21.77,21.78,21.75,21.76,54400.0,19.8671,19.8762,19.8488,19.8579,54400.0
2014-11-20 12:05:00,21.75,21.76,21.74,21.75,23600.0,19.8488,19.8579,19.8397,19.8488,23600.0
2014-11-20 12:10:00,21.76,21.77,21.76,21.77,12800.0,19.8579,19.8671,19.8579,19.8671,12800.0
2014-11-20 12:15:00,21.78,21.8,21.77,21.8,13200.0,19.8762,19.8944,19.8671,19.8944,13200.0
2014-11-20 12:20:00,21.79,21.79,21.78,21.79,11200.0,19.8853,19.8853,19.8762,19.8853,11200.0
2014-11-20 12:25:00,21.78,21.78,21.78,21.78,15200.0,19.8762,19.8762,19.8762,19.8762,15200.0
2014-11-20 12:30:00,21.77,21.81,21.77,21.8,96400.0,19.8671,19.9036,19.8671,19.8944,96400.0
2014-11-20 12:35:00,21.81,21.81,21.8,21.8,11200.0,19.9036,19.9036,19.8944,19.8944,11200.0
2014-11-20 12:40:00,21.8,21.8,21.75,21.75,48800.0,19.8944,19.8944,19.8488,19.8488,48800.0
2014-11-20 12:45:00,21.75,21.77,21.75,21.76,9600.0,19.8488,19.8671,19.8488,19.8579,9600.0
2014-11-20 12:50:00,21.77,21.77,21.75,21.75,18800.0,19.8671,19.8671,19.8488,19.8488,18800.0
2014-11-20 12:55:00,21.75,21.76,21.73,21.76,62800.0,19.8488,19.8579,19.8306,19.8579,62800.0
2014-11-20 13:00:00,21.75,21.79,21.75,21.79,66800.0,19.8488,19.8853,19.8488,19.8853,66800.0
2014-11-20 13:05:00,21.78,21.78,21.75,21.75,14400.0,19.8762,19.8762,19.8488,19.8488,14400.0
2014-11-20 13:10:00,21.74,21.75,21.72,21.73,56400.0,19.8397,19.8488,19.8214,19.8306,56400.0
2014-11-20 13:15:00,21.73,21.74,21.72,21.74,5600.0,19.8306,19.8397,19.8214,19.8397,5600.0
2014-11-20 13:20:00,21.74,21.74,21.73,21.73,12000.0,19.8397,19.8397,19.8306,19.8306,12000.0
2014-11-20 13:25:00,21.73,21.74,21.73,21.74,9200.0,19.8306,19.8397,19.8306,19.8397,9200.0
2014-11-20 13:30:00,21.76,21.77,21.75,21.77,6400.0,19.8579,19.8671,19.8488,19.8671,6400.0
2014-11-20 13:35:00,21.77,21.77,21.77,21.77,2400.0,19.8671,19.8671,19.8671,19.8671,2400.0
2014-11-20 13:40:00,21.76,21.76,21.76,21.76,1200.0,19.8579,19.8579,19.8579,19.8579,1200.0
2014-11-20 13:45:00,21.75,21.75,21.75,21.75,3200.0,19.8488,19.8488,19.8488,19.8488,3200.0
2014-11-20 13:50:00,21.75,21.75,21.74,21.74,6800.0,19.8488,19.8488,19.8397,19.8397,6800.0
2014-11-20 13:55:00,21.75,21.76,21.75,21.76,12800.0,19.8488,19.8579,19.8488,19.8579,12800.0
2014-11-20 14:00:00,21.76,21.79,21.76,21.76,15600.0,19.8579,19.8853,19.8579,19.8579,15600.0
2014-11-20 14:05:00,21.76,21.78,21.75,21.77,63200.0,19.8579,19.8762,19.8488,19.8671,63200.0
2014-11-20 14:10:00,21.78,21.78,21.78,21.78,12800.0,19.8762,19.8762,19.8762,19.8762,12800.0
2014-11-20 14:15:00,21.8,21.81,21.79,21.8,55200.0,19.8944,19.9036,19.8853,19.8944,55200.0
2014-11-20 14:20:00,21.8,21.81,21.8,21.8,12000.0,19.8944,19.9036,19.8944,19.8944,12000.0
2014-11-20 14:25:00,21.8,21.8,21.79,21.8,15600.0,19.8944,19.8944,19.8853,19.8944,15600.0
2014-11-20 14:30:00,21.79,21.79,21.76,21.76,15200.0,19.8853,19.8853,19.8579,19.8579,15200.0
2014-11-20 14:35:00,21.76,21.77,21.75,21.76,27200.0,19.8579,19.8671,19.8488,19.8579,27200.0
2014-11-20 14:40:00,21.75,21.75,21.75,21.75,22400.0,19.8488,19.8488,19.8488,19.8488,22400.0
2014-11-20 14:45:00,21.75,21.77,21.75,21.75,30800.0,19.8488,19.8671,19.8488,19.8488,30800.0
2014-11-20 14:50:00,21.75,21.77,21.75,21.76,8000.0,19.8488,19.8671,19.8488,19.8579,8000.0
2014-11-20 14:55:00,21.76,21.76,21.73,21.73,13600.0,19.8579,19.8579,19.8306,19.8306,13600.0
2014-11-20 15:00:00,21.71,21.71,21.69,21.71,101200.0,19.8123,19.8123,19.794,19.8123,101200.0
2014-11-20 15:05:00,21.71,21.72,21.71,21.72,34000.0,19.8123,19.8214,19.8123,19.8214,34000.0
2014-11-20 15:10:00,21.72,21.72,21.7,21.7,31200.0,19.8214,19.8214,19.8032,19.8032,31200.0
2014-11-20 15:15:00,21.7,21.71,21.69,21.7,22800.0,19.8032,19.8123,19.794,19.8032,22800.0
2014-11-20 15:20:00,21.71,21.71,21.69,21.7,12800.0,19.8123,19.8123,19.794,19.8032,12800.0
2014-11-20 15:25:00,21.7,21.75,21.7,21.74,71600.0,19.8032,19.8488,19.8032,19.8397,71600.0
2014-11-20 15:30:00,21.75,21.76,21.74,21.75,30400.0,19.8488,19.8579,19.8397,19.8488,30400.0
2014-11-20 15:35:00,21.75,21.79,21.75,21.79,46400.0,19.8488,19.8853,19.8488,19.8853,46400.0
2014-11-20 15:40:00,21.79,21.8,21.79,21.79,64800.0,19.8853,19.8944,19.8853,19.8853,64800.0
2014-11-20 15:45:00,21.79,21.79,21.75,21.76,58800.0,19.8853,19.8853,19.8488,19.8579,58800.0
2014-11-20 15:50:00,21.78,21.78,21.75,21.75,26400.0,19.8762,19.8762,19.8488,19.8488,26400.0
2014-11-20 15:55:00,21.76,21.8,21.75,21.8,163600.0,19.8579,19.8944,19.8488,19.8944,163600.0
2014-11-21 09:30:00,22.44,22.47,22.38,22.38,498800.0,20.4785,20.5059,20.4237,20.4237,498800.0
2014-11-21 09:35:00,22.38,22.4,22.35,22.4,206000.0,20.4237,20.442,20.3964,20.442,206000.0
2014-11-21 09:40:00,22.39,22.4,22.33,22.34,280000.0,20.4329,20.442,20.3781,20.3872,280000.0
2014-11-21 09:45:00,22.34,22.36,22.33,22.36,203600.0,20.3872,20.4055,20.3781,20.4055,203600.0
2014-11-21 09:50:00,22.37,22.39,22.35,22.38,193200.0,20.4146,20.4329,20.3964,20.4237,193200.0
2014-11-21 09:55:00,22.38,22.38,22.34,22.37,68000.0,20.4237,20.4237,20.3872,20.4146,68000.0
2014-11-21 10:00:00,22.37,22.38,22.33,22.34,100800.0,20.4146,20.4237,20.3781,20.3872,100800.0
2014-11-21 10:05:00,22.34,22.34,22.3,22.31,101600.0,20.3872,20.3872,20.3507,20.3599,101600.0
2014-11-21 10:10:00,22.3,22.34,22.28,22.33,128000.0,20.3507,20.3872,20.3325,20.3781,128000.0
2014-11-21 10:15:00,22.34,22.35,22.28,22.3,54400.0,20.3872,20.3964,20.3325,20.3507,54400.0
2014-11-21 10:20:00,22.3,22.31,22.3,22.31,23200.0,20.3507,20.3599,20.3507,20.3599,23200.0
2014-11-21 10:25:00,22.32,22.34,22.32,22.32,54000.0,20.369,20.3872,20.369,20.369,54000.0
2014-11-21 10:30:00,22.33,22.33,22.3,22.3,27600.0,20.3781,20.3781,20.3507,20.3507,27600.0
2014-11-21 10:35:00,22.29,22.31,22.27,22.3,222000.0,20.3416,20.3599,20.3233,20.3507,222000.0
2014-11-21 10:40:00,22.3,22.3,22.28,22.28,23200.0,20.3507,20.3507,20.3325,20.3325,23200.0
2014-11-21 10:45:00,22.29,22.31,22.25,22.26,82400.0,20.3416,20.3599,20.3051,20.3142,82400.0
2014-11-21 10:50:00,22.25,22.29,22.25,22.28,63200.0,20.3051,20.3416,20.3051,20.3325,63200.0
2014-11-21 10:55:00,22.28,22.28,22.23,22.25,97600.0,20.3325,20.3325,20.2868,20.3051,97600.0
2014-11-21 11:00:00,22.24,22.24,22.2,22.21,22400.0,20.296,20.296,20.2595,20.2686,22400.0
2014-11-21 11:05:00,22.21,22.21,22.18,22.21,65200.0,20.2686,20.2686,20.2412,20.2686,65200.0
2014-11-21 11:10:00,22.21,22.25,22.2,22.24,128800.0,20.2686,20.3051,20.2595,20.296,128800.0
2014-11-21 11:15:00,22.24,22.25,22.23,22.24,28800.0,20.296,20.3051,20.2868,20.296,28800.0
2014-11-21 11:20:00,22.24,22.24,22.22,22.23,14000.0,20.296,20.296,20.2777,20.2868,14000.0
2014-11-21 11:25:00,22.23,22.25,22.21,22.22,38800.0,20.2868,20.3051,20.2686,20.2777,38800.0
2014-11-21 11:30:00,22.22,22.24,22.21,22.23,26000.0,20.2777,20.296,20.2686,20.2868,26000.0
2014-11-21 11:35:00,22.22,22.22,22.17,22.17,51200.0,20.2777,20.2777,20.2321,20.2321,51200.0
2014-11-21 11:40:00,22.16,22.2,22.16,22.17,23600.0,20.223,20.2595,20.223,20.2321,23600.0
2014-11-21 11:45:00,22.17,22.18,22.16,22.17,17200.0,20.2321,20.2412,20.223,20.2321,17200.0
2014-11-21 11:50:00,22.17,22.18,22.16,22.16,36800.0,20.2321,20.2412,20.223,20.223,36800.0
2014-11-21 11:55:00,22.16,22.18,22.16,22.18,19600.0,20.223,20.2412,20.223,20.2412,19600.0
2014-11-21 12:00:00,22.18,22.2,22.17,22.19,54000.0,20.2412,20.2595,20.2321,20.2503,54000.0
2014-11-21 12:05:00,22.19,22.19,22.16,22.17,22800.0,20.2503,20.2503,20.223,20.2321,22800.0
2014-11-21 12:10:00,22.17,22.17,22.15,22.15,46800.0,20.2321,20.2321,20.2138,20.2138,46800.0
2014-11-21 12:15:00,22.15,22.15,22.1,22.11,80000.0,20.2138,20.2138,20.1682,20.1773,80000.0
2014-11-21 12:20:00,22.11,22.12,22.1,22.1,44800.0,20.1773,20.1865,20.1682,20.1682,44800.0
2014-11-21 12:25:00,22.11,22.13,22.08,22.08,37600.0,20.1773,20.1956,20.15,20.15,37600.0
2014-11-21 12:30:00,22.08,22.11,22.07,22.08,32000.0,20.15,20.1773,20.1408,20.15,32000.0
2014-11-21 12:35:00,22.11,22.13,22.11,22.11,91600.0,20.1773,20.1956,20.1773,20.1773,91600.0
2014-11-21 12:40:00,22.12,22.15,22.1,22.1,47200.0,20.1865,20.2138,20.1682,20.1682,47200.0
2014-11-21 12:45:00,22.11,22.12,22.11,22.11,52400.0,20.1773,20.1865,20.1773,20.1773,52400.0
2014-11-21 12:50:00,22.1,22.12,22.07,22.08,85200.0,20.1682,20.1865,20.1408,20.15,85200.0
2014-11-21 12:55:00,22.08,22.08,22.05,22.07,33600.0,20.15,20.15,20.1226,20.1408,33600.0
2014-11-21 13:00:00,22.08,22.08,22.03,22.06,44800.0,20.15,20.15,20.1043,20.1317,44800.0
2014-11-21 13:05:00,22.06,22.06,22.02,22.05,98800.0,20.1317,20.1317,20.0952,20.1226,98800.0
2014-11-21 13:10:00,22.05,22.06,22.03,22.04,50800.0,20.1226,20.1317,20.1043,20.1135,50800.0
2014-11-21 13:15:00,22.05,22.05,22.0,22.0,43200.0,20.1226,20.1226,20.0769,20.0769,43200.0
2014-11-21 13:20:00,22.0,22.03,22.0,22.03,78000.0,20.0769,20.1043,20.0769,20.1043,78000.0
2014-11-21 13:25:00,22.02,22.02,21.95,21.96,55600.0,20.0952,20.0952,20.0313,20.0404,55600.0
2014-11-21 13:30:00,21.96,21.98,21.92,21.97,67600.0,20.0404,20.0587,20.0039,20.0496,67600.0
2014-11-21 13:35:00,21.98,22.0,21.97,21.99,29200.0,20.0587,20.0769,20.0496,20.0678,29200.0
2014-11-21 13:40:00,22.0,22.01,21.99,21.99,49600.0,20.0769,20.0861,20.0678,20.0678,49600.0
2014-11-21 13:45:00,22.0,22.04,22.0,22.04,46000.0,20.0769,20.1135,20.0769,20.1135,46000.0
2014-11-21 13:50:00,22.03,22.08,22.02,22.08,198000.0,20.1043,20.15,20.0952,20.15,198000.0
2014-11-21 13:55:00,22.08,22.1,22.05,22.06,49200.0,20.15,20.1682,20.1226,20.1317,49200.0
2014-11-21 14:00:00,22.07,22.1,22.07,22.08,35200.0,20.1408,20.1682,20.1408,20.15,35200.0
2014-11-21 14:05:00,22.08,22.1,22.07,22.08,70000.0,20.15,20.1682,20.1408,20.15,70000.0
2014-11-21 14:10:00,22.09,22.1,22.06,22.06,35600.0,20.1591,20.1682,20.1317,20.1317,35600.0
2014-11-21 14:15:00,22.07,22.07,22.06,22.06,35200.0,20.1408,20.1408,20.1317,20.1317,35200.0
2014-11-21 14:20:00,22.05,22.05,22.01,22.02,31600.0,20.1226,20.1226,20.0861,20.0952,31600.0
2014-11-21 14:25:00,22.02,22.02,21.99,22.0,58400.0,20.0952,20.0952,20.0678,20.0769,58400.0
2014-11-21 14:30:00,22.0,22.02,21.95,22.01,111200.0,20.0769,20.0952,20.0313,20.0861,111200.0
2014-11-21 14:35:00,22.02,22.03,21.96,21.98,50400.0,20.0952,20.1043,20.0404,20.0587,50400.0
2014-11-21 14:40:00,22.01,22.07,22.01,22.06,68000.0,20.0861,20.1408,20.0861,20.1317,68000.0
2014-11-21 14:45:00,22.05,22.06,22.04,22.05,40800.0,20.1226,20.1317,20.1135,20.1226,40800.0
2014-11-21 14:50:00,22.05,22.09,22.04,22.07,27200.0,20.1226,20.1591,20.1135,20.1408,27200.0
2014-11-21 14:55:00,22.07,22.07,22.04,22.05,12000.0,20.1408,20.1408,20.1135,20.1226,12000.0
2014-11-21 15:00:00,22.05,22.1,22.05,22.09,116800.0,20.1226,20.1682,20.1226,20.1591,116800.0
2014-11-21 15:05:00,22.09,22.1,22.07,22.07,72800.0,20.1591,20.1682,20.1408,20.1408,72800.0
2014-11-21 15:10:00,22.07,22.12,22.07,22.11,62000.0,20.1408,20.1865,20.1408,20.1773,62000.0
2014-11-21 15:15:00,22.11,22.11,22.08,22.1,35200.0,20.1773,20.1773,20.15,20.1682,35200.0
2014-11-21 15:20:00,22.1,22.1,22.07,22.08,39600.0,20.1682,20.1682,20.1408,20.15,39600.0
2014-11-21 15:25:00,22.09,22.12,22.08,22.12,42000.0,20.1591,20.1865,20.15,20.1865,42000.0
2014-11-21 15:30:00,22.13,22.16,22.11,22.15,70000.0,20.1956,20.223,20.1773,20.2138,70000.0
2014-11-21 15:35:00,22.15,22.17,22.11,22.13,68800.0,20.2138,20.2321,20.1773,20.1956,68800.0
2014-11-21 15:40:00,22.14,22.14,22.11,22.13,97600.0,20.2047,20.2047,20.1773,20.1956,97600.0
2014-11-21 15:45:00,22.13,22.14,22.09,22.09,125600.0,20.1956,20.2047,20.1591,20.1591,125600.0
2014-11-21 15:50:00,22.1,22.11,22.07,22.07,70400.0,20.1682,20.1773,20.1408,20.1408,70400.0
2014-11-21 15:55:00,22.08,22.14,22.07,22.14,346400.0,20.15,20.2047,20.1408,20.2047,346400.0
2014-11-24 09:30:00,22.3,22.36,22.28,22.35,1405600.0,20.3507,20.4055,20.3325,20.3964,1405600.0
2014-11-24 09:35:00,22.36,22.37,22.34,22.35,402000.0,20.4055,20.4146,20.3872,20.3964,402000.0
2014-11-24 09:40:00,22.35,22.36,22.27,22.3,148800.0,20.3964,20.4055,20.3233,20.3507,148800.0
2014-11-24 09:45:00,22.29,22.3,22.26,22.26,104800.0,20.3416,20.3507,20.3142,20.3142,104800.0
2014-11-24 09:50:00,22.28,22.3,22.23,22.25,136400.0,20.3325,20.3507,20.2868,20.3051,136400.0
2014-11-24 09:55:00,22.26,22.28,22.24,22.25,82400.0,20.3142,20.3325,20.296,20.3051,82400.0
2014-11-24 10:00:00,22.25,22.29,22.25,22.29,92800.0,20.3051,20.3416,20.3051,20.3416,92800.0
2014-11-24 10:05:00,22.29,22.3,22.25,22.29,71600.0,20.3416,20.3507,20.3051,20.3416,71600.0
2014-11-24 10:10:00,22.29,22.32,22.29,22.3,76800.0,20.3416,20.369,20.3416,20.3507,76800.0
2014-11-24 10:15:00,22.3,22.31,22.28,22.3,65200.0,20.3507,20.3599,20.3325,20.3507,65200.0
2014-11-24 10:20:00,22.32,22.33,22.31,22.32,53600.0,20.369,20.3781,20.3599,20.369,53600.0
2014-11-24 10:25:00,22.33,22.33,22.31,22.32,27200.0,20.3781,20.3781,20.3599,20.369,27200.0
2014-11-24 10:30:00,22.33,22.33,22.3,22.32,56400.0,20.3781,20.3781,20.3507,20.369,56400.0
2014-11-24 10:35:00,22.32,22.33,22.31,22.31,40400.0,20.369,20.3781,20.3599,20.3599,40400.0
2014-11-24 10:40:00,22.33,22.35,22.33,22.34,52400.0,20.3781,20.3964,20.3781,20.3872,52400.0
2014-11-24 10:45:00,22.35,22.35,22.31,22.31,27200.0,20.3964,20.3964,20.3599,20.3599,27200.0
2014-11-24 10:50:00,22.32,22.33,22.3,22.31,21200.0,20.369,20.3781,20.3507,20.3599,21200.0
2014-11-24 10:55:00,22.31,22.32,22.3,22.32,6400.0,20.3599,20.369,20.3507,20.369,6400.0
2014-11-24 11:00:00,22.32,22.33,22.32,22.33,4000.0,20.369,20.3781,20.369,20.3781,4000.0
2014-11-24 11:05:00,22.31,22.31,22.26,22.27,19600.0,20.3599,20.3599,20.3142,20.3233,19600.0
2014-11-24 11:10:00,22.27,22.29,22.27,22.29,16400.0,20.3233,20.3416,20.3233,20.3416,16400.0
2014-11-24 11:15:00,22.29,22.29,22.25,22.25,36800.0,20.3416,20.3416,20.3051,20.3051,36800.0
2014-11-24 11:20:00,22.25,22.27,22.24,22.25,36800.0,20.3051,20.3233,20.296,20.3051,36800.0
2014-11-24 11:25:00,22.24,22.25,22.24,22.25,13600.0,20.296,20.3051,20.296,20.3051,13600.0
2014-11-24 11:30:00,22.25,22.28,22.25,22.26,16400.0,20.3051,20.3325,20.3051,20.3142,16400.0
2014-11-24 11:35:00,22.25,22.25,22.24,22.25,38000.0,20.3051,20.3051,20.296,20.3051,38000.0
2014-11-24 11:40:00,22.25,22.28,22.25,22.28,49600.0,20.3051,20.3325,20.3051,20.3325,49600.0
2014-11-24 11:45:00,22.28,22.28,22.25,22.25,45200.0,20.3325,20.3325,20.3051,20.3051,45200.0
2014-11-24 11:50:00,22.25,22.27,22.25,22.27,17200.0,20.3051,20.3233,20.3051,20.3233,17200.0
2014-11-24 11:55:00,22.27,22.28,22.27,22.28,4000.0,20.3233,20.3325,20.3233,20.3325,4000.0
2014-11-24 12:00:00,22.27,22.29,22.26,22.29,30400.0,20.3233,20.3416,20.3142,20.3416,30400.0
2014-11-24 12:05:00,22.3,22.31,22.29,22.29,11200.0,20.3507,20.3599,20.3416,20.3416,11200.0
2014-11-24 12:10:00,22.28,22.3,22.28,22.3,5600.0,20.3325,20.3507,20.3325,20.3507,5600.0
2014-11-24 12:15:00,22.29,22.29,22.27,22.28,28000.0,20.3416,20.3416,20.3233,20.3325,28000.0
2014-11-24 12:20:00,22.28,22.3,22.28,22.3,27600.0,20.3325,20.3507,20.3325,20.3507,27600.0
2014-11-24 12:25:00,22.3,22.3,22.29,22.3,16000.0,20.3507,20.3507,20.3416,20.3507,16000.0
2014-11-24 12:30:00,22.3,22.3,22.26,22.26,4000.0,20.3507,20.3507,20.3142,20.3142,4000.0
2014-11-24 12:35:00,22.27,22.27,22.25,22.26,13600.0,20.3233,20.3233,20.3051,20.3142,13600.0
2014-11-24 12:40:00,22.27,22.27,22.26,22.26,7600.0,20.3233,20.3233,20.3142,20.3142,7600.0
2014-11-24 12:45:00,22.26,22.27,22.26,22.27,6800.0,20.3142,20.3233,20.3142,20.3233,6800.0
2014-11-24 12:50:00,22.28,22.28,22.25,22.25,8800.0,20.3325,20.3325,20.3051,20.3051,8800.0
2014-11-24 12:55:00,22.25,22.25,22.22,22.24,93200.0,20.3051,20.3051,20.2777,20.296,93200.0
2014-11-24 13:00:00,22.24,22.25,22.23,22.24,18800.0,20.296,20.3051,20.2868,20.296,18800.0
2014-11-24 13:05:00,22.24,22.24,22.24,22.24,14000.0,20.296,20.296,20.296,20.296,14000.0
2014-11-24 13:10:00,22.24,22.26,22.24,22.25,29200.0,20.296,20.3142,20.296,20.3051,29200.0
2014-11-24 13:15:00,22.25,22.28,22.25,22.27,30400.0,20.3051,20.3325,20.3051,20.3233,30400.0
2014-11-24 13:20:00,22.28,22.28,22.27,22.27,20000.0,20.3325,20.3325,20.3233,20.3233,20000.0
2014-11-24 13:25:00,22.28,22.28,22.27,22.28,12000.0,20.3325,20.3325,20.3233,20.3325,12000.0
2014-11-24 13:30:00,22.28,22.28,22.26,22.26,4400.0,20.3325,20.3325,20.3142,20.3142,4400.0
2014-11-24 13:35:00,22.26,22.27,22.26,22.26,19200.0,20.3142,20.3233,20.3142,20.3142,19200.0
2014-11-24 13:40:00,22.26,22.27,22.25,22.25,15200.0,20.3142,20.3233,20.3051,20.3051,15200.0
2014-11-24 13:45:00,22.24,22.26,22.24,22.26,34800.0,20.296,20.3142,20.296,20.3142,34800.0
2014-11-24 13:50:00,22.26,22.27,22.26,22.26,13600.0,20.3142,20.3233,20.3142,20.3142,13600.0
2014-11-24 13:55:00,22.27,22.28,22.27,22.27,17600.0,20.3233,20.3325,20.3233,20.3233,17600.0
2014-11-24 14:00:00,22.27,22.31,22.27,22.3,33600.0,20.3233,20.3599,20.3233,20.3507,33600.0
2014-11-24 14:05:00,22.31,22.32,22.31,22.32,16000.0,20.3599,20.369,20.3599,20.369,16000.0
2014-11-24 14:10:00,22.32,22.32,22.3,22.3,30800.0,20.369,20.369,20.3507,20.3507,30800.0
2014-11-24 14:15:00,22.31,22.31,22.31,22.31,13200.0,20.3599,20.3599,20.3599,20.3599,13200.0
2014-11-24 14:20:00,22.31,22.31,22.3,22.31,13600.0,20.3599,20.3599,20.3507,20.3599,13600.0
2014-11-24 14:25:00,22.31,22.33,22.31,22.32,62000.0,20.3599,20.3781,20.3599,20.369,62000.0
2014-11-24 14:30:00,22.32,22.33,22.31,22.32,70000.0,20.369,20.3781,20.3599,20.369,70000.0
2014-11-24 14:35:00,22.32,22.32,22.3,22.3,11200.0,20.369,20.369,20.3507,20.3507,11200.0
2014-11-24 14:40:00,22.31,22.32,22.31,22.31,16800.0,20.3599,20.369,20.3599,20.3599,16800.0
2014-11-24 14:45:00,22.31,22.33,22.31,22.33,40400.0,20.3599,20.3781,20.3599,20.3781,40400.0
2014-11-24 14:50:00,22.33,22.33,22.31,22.31,12800.0,20.3781,20.3781,20.3599,20.3599,12800.0
2014-11-24 14:55:00,22.29,22.29,22.26,22.28,104400.0,20.3416,20.3416,20.3142,20.3325,104400.0
2014-11-24 15:00:00,22.28,22.29,22.27,22.27,23600.0,20.3325,20.3416,20.3233,20.3233,23600.0
2014-11-24 15:05:00,22.27,22.28,22.25,22.27,32000.0,20.3233,20.3325,20.3051,20.3233,32000.0
2014-11-24 15:10:00,22.27,22.29,22.27,22.28,23600.0,20.3233,20.3416,20.3233,20.3325,23600.0
2014-11-24 15:15:00,22.27,22.29,22.25,22.25,68000.0,20.3233,20.3416,20.3051,20.3051,68000.0
2014-11-24 15:20:00,22.25,22.28,22.24,22.27,19600.0,20.3051,20.3325,20.296,20.3233,19600.0
2014-11-24 15:25:00,22.28,22.29,22.27,22.27,17200.0,20.3325,20.3416,20.3233,20.3233,17200.0
2014-11-24 15:30:00,22.29,22.31,22.29,22.29,19600.0,20.3416,20.3599,20.3416,20.3416,19600.0
2014-11-24 15:35:00,22.3,22.31,22.3,22.31,16400.0,20.3507,20.3599,20.3507,20.3599,16400.0
2014-11-24 15:40:00,22.31,22.32,22.3,22.3,94400.0,20.3599,20.369,20.3507,20.3507,94400.0
2014-11-24 15:45:00,22.3,22.32,22.3,22.31,47200.0,20.3507,20.369,20.3507,20.3599,47200.0
2014-11-24 15:50:00,22.32,22.34,22.31,22.33,360000.0,20.369,20.3872,20.3599,20.3781,360000.0
2014-11-24 15:55:00,22.33,22.34,22.31,22.33,1054400.0,20.3781,20.3872,20.3599,20.3781,1054400.0
2014-11-25 09:30:00,22.41,22.47,22.39,22.46,1282400.0,20.4511,20.5059,20.4329,20.4967,1282400.0
2014-11-25 09:35:00,22.46,22.5,22.44,22.44,144400.0,20.4967,20.5332,20.4785,20.4785,144400.0
2014-11-25 09:40:00,22.45,22.45,22.37,22.38,188800.0,20.4876,20.4876,20.4146,20.4237,188800.0
2014-11-25 09:45:00,22.39,22.41,22.38,22.39,110800.0,20.4329,20.4511,20.4237,20.4329,110800.0
2014-11-25 09:50:00,22.39,22.39,22.36,22.36,136000.0,20.4329,20.4329,20.4055,20.4055,136000.0
2014-11-25 09:55:00,22.36,22.4,22.36,22.4,20800.0,20.4055,20.442,20.4055,20.442,20800.0
2014-11-25 10:00:00,22.39,22.39,22.31,22.31,76400.0,20.4329,20.4329,20.3599,20.3599,76400.0
2014-11-25 10:05:00,22.31,22.32,22.27,22.31,102800.0,20.3599,20.369,20.3233,20.3599,102800.0
2014-11-25 10:10:00,22.31,22.35,22.31,22.35,76800.0,20.3599,20.3964,20.3599,20.3964,76800.0
2014-11-25 10:15:00,22.34,22.34,22.29,22.29,38800.0,20.3872,20.3872,20.3416,20.3416,38800.0
2014-11-25 10:20:00,22.29,22.33,22.27,22.3,48000.0,20.3416,20.3781,20.3233,20.3507,48000.0
2014-11-25 10:25:00,22.3,22.36,22.3,22.36,35600.0,20.3507,20.4055,20.3507,20.4055,35600.0
2014-11-25 10:30:00,22.36,22.36,22.34,22.34,24400.0,20.4055,20.4055,20.3872,20.3872,24400.0
2014-11-25 10:35:00,22.33,22.34,22.3,22.31,19200.0,20.3781,20.3872,20.3507,20.3599,19200.0
2014-11-25 10:40:00,22.3,22.31,22.28,22.3,54000.0,20.3507,20.3599,20.3325,20.3507,54000.0
2014-11-25 10:45:00,22.3,22.33,22.29,22.29,24000.0,20.3507,20.3781,20.3416,20.3416,24000.0
2014-11-25 10:50:00,22.3,22.31,22.25,22.27,66000.0,20.3507,20.3599,20.3051,20.3233,66000.0
2014-11-25 10:55:00,22.27,22.28,22.24,22.25,33600.0,20.3233,20.3325,20.296,20.3051,33600.0
2014-11-25 11:00:00,22.26,22.28,22.26,22.28,16000.0,20.3142,20.3325,20.3142,20.3325,16000.0
2014-11-25 11:05:00,22.27,22.27,22.21,22.22,56800.0,20.3233,20.3233,20.2686,20.2777,56800.0
2014-11-25 11:10:00,22.23,22.23,22.21,22.23,237600.0,20.2868,20.2868,20.2686,20.2868,237600.0
2014-11-25 11:15:00,22.23,22.23,22.18,22.22,42000.0,20.2868,20.2868,20.2412,20.2777,42000.0
2014-11-25 11:20:00,22.22,22.23,22.21,22.21,40000.0,20.2777,20.2868,20.2686,20.2686,40000.0
2014-11-25 11:25:00,22.22,22.23,22.2,22.21,90800.0,20.2777,20.2868,20.2595,20.2686,90800.0
2014-11-25 11:30:00,22.21,22.29,22.21,22.27,66400.0,20.2686,20.3416,20.2686,20.3233,66400.0
2014-11-25 11:35:00,22.26,22.29,22.26,22.28,62800.0,20.3142,20.3416,20.3142,20.3325,62800.0
2014-11-25 11:40:00,22.29,22.29,22.27,22.28,48000.0,20.3416,20.3416,20.3233,20.3325,48000.0
2014-11-25 11:45:00,22.28,22.31,22.28,22.3,66400.0,20.3325,20.3599,20.3325,20.3507,66400.0
2014-11-25 11:50:00,22.3,22.31,22.28,22.28,32400.0,20.3507,20.3599,20.3325,20.3325,32400.0
2014-11-25 11:55:00,22.29,22.3,22.29,22.3,36800.0,20.3416,20.3507,20.3416,20.3507,36800.0
2014-11-25 12:00:00,22.31,22.33,22.3,22.32,60800.0,20.3599,20.3781,20.3507,20.369,60800.0
2014-11-25 12:05:00,22.32,22.32,22.31,22.32,20000.0,20.369,20.369,20.3599,20.369,20000.0
2014-11-25 12:10:00,22.32,22.32,22.31,22.31,8400.0,20.369,20.369,20.3599,20.3599,8400.0
2014-11-25 12:15:00,22.3,22.32,22.29,22.29,46000.0,20.3507,20.369,20.3416,20.3416,46000.0
2014-11-25 12:20:00,22.28,22.3,22.28,22.3,6800.0,20.3325,20.3507,20.3325,20.3507,6800.0
2014-11-25 12:25:00,22.3,22.31,22.3,22.3,10000.0,20.3507,20.3599,20.3507,20.3507,10000.0
2014-11-25 12:30:00,22.31,22.32,22.31,22.31,16400.0,20.3599,20.369,20.3599,20.3599,16400.0
2014-11-25 12:35:00,22.32,22.34,22.32,22.33,20000.0,20.369,20.3872,20.369,20.3781,20000.0
2014-11-25 12:40:00,22.34,22.43,22.34,22.43,70400.0,20.3872,20.4694,20.3872,20.4694,70400.0
2014-11-25 12:45:00,22.42,22.42,22.39,22.39,33200.0,20.4602,20.4602,20.4329,20.4329,33200.0
2014-11-25 12:50:00,22.39,22.39,22.38,22.38,30000.0,20.4329,20.4329,20.4237,20.4237,30000.0
2014-11-25 12:55:00,22.37,22.38,22.36,22.36,12000.0,20.4146,20.4237,20.4055,20.4055,12000.0
2014-11-25 13:00:00,22.37,22.38,22.37,22.38,12800.0,20.4146,20.4237,20.4146,20.4237,12800.0
2014-11-25 13:05:00,22.37,22.37,22.35,22.36,55600.0,20.4146,20.4146,20.3964,20.4055,55600.0
2014-11-25 13:10:00,22.36,22.37,22.36,22.36,17200.0,20.4055,20.4146,20.4055,20.4055,17200.0
2014-11-25 13:15:00,22.36,22.36,22.35,22.36,17600.0,20.4055,20.4055,20.3964,20.4055,17600.0
2014-11-25 13:20:00,22.36,22.39,22.36,22.39,103200.0,20.4055,20.4329,20.4055,20.4329,103200.0
2014-11-25 13:25:00,22.4,22.41,22.39,22.39,10800.0,20.442,20.4511,20.4329,20.4329,10800.0
2014-11-25 13:30:00,22.4,22.4,22.38,22.38,12000.0,20.442,20.442,20.4237,20.4237,12000.0
2014-11-25 13:35:00,22.39,22.39,22.38,22.38,3600.0,20.4329,20.4329,20.4237,20.4237,3600.0
2014-11-25 13:40:00,22.38,22.41,22.38,22.4,4800.0,20.4237,20.4511,20.4237,20.442,4800.0
2014-11-25 13:45:00,22.41,22.41,22.4,22.4,5600.0,20.4511,20.4511,20.442,20.442,5600.0
2014-11-25 13:50:00,22.39,22.39,22.38,22.39,12800.0,20.4329,20.4329,20.4237,20.4329,12800.0
2014-11-25 13:55:00,22.4,22.4,22.39,22.4,3200.0,20.442,20.442,20.4329,20.442,3200.0
2014-11-25 14:00:00,22.39,22.39,22.38,22.38,14800.0,20.4329,20.4329,20.4237,20.4237,14800.0
2014-11-25 14:05:00,22.39,22.41,22.36,22.36,44800.0,20.4329,20.4511,20.4055,20.4055,44800.0
2014-11-25 14:10:00,22.36,22.39,22.36,22.39,6000.0,20.4055,20.4329,20.4055,20.4329,6000.0
2014-11-25 14:15:00,22.38,22.39,22.35,22.35,26800.0,20.4237,20.4329,20.3964,20.3964,26800.0
2014-11-25 14:20:00,22.35,22.38,22.35,22.36,35600.0,20.3964,20.4237,20.3964,20.4055,35600.0
2014-11-25 14:25:00,22.37,22.37,22.35,22.36,16400.0,20.4146,20.4146,20.3964,20.4055,16400.0
2014-11-25 14:30:00,22.37,22.38,22.36,22.38,22800.0,20.4146,20.4237,20.4055,20.4237,22800.0
2014-11-25 14:35:00,22.37,22.37,22.36,22.37,7600.0,20.4146,20.4146,20.4055,20.4146,7600.0
2014-11-25 14:40:00,22.37,22.37,22.36,22.36,14000.0,20.4146,20.4146,20.4055,20.4055,14000.0
2014-11-25 14:45:00,22.36,22.36,22.33,22.33,16400.0,20.4055,20.4055,20.3781,20.3781,16400.0
2014-11-25 14:50:00,22.32,22.33,22.32,22.32,59600.0,20.369,20.3781,20.369,20.369,59600.0
2014-11-25 14:55:00,22.32,22.32,22.29,22.31,12800.0,20.369,20.369,20.3416,20.3599,12800.0
2014-11-25 15:00:00,22.31,22.34,22.31,22.33,26000.0,20.3599,20.3872,20.3599,20.3781,26000.0
2014-11-25 15:05:00,22.34,22.38,22.34,22.35,18000.0,20.3872,20.4237,20.3872,20.3964,18000.0
2014-11-25 15:10:00,22.35,22.37,22.35,22.37,280800.0,20.3964,20.4146,20.3964,20.4146,280800.0
2014-11-25 15:15:00,22.38,22.38,22.36,22.37,18400.0,20.4237,20.4237,20.4055,20.4146,18400.0
2014-11-25 15:20:00,22.38,22.38,22.36,22.37,24800.0,20.4237,20.4237,20.4055,20.4146,24800.0
2014-11-25 15:25:00,22.38,22.4,22.38,22.38,41200.0,20.4237,20.442,20.4237,20.4237,41200.0
2014-11-25 15:30:00,22.38,22.39,22.36,22.36,290800.0,20.4237,20.4329,20.4055,20.4055,290800.0
2014-11-25 15:35:00,22.36,22.37,22.34,22.34,190800.0,20.4055,20.4146,20.3872,20.3872,190800.0
2014-11-25 15:40:00,22.34,22.35,22.33,22.33,163200.0,20.3872,20.3964,20.3781,20.3781,163200.0
2014-11-25 15:45:00,22.32,22.33,22.31,22.32,249600.0,20.369,20.3781,20.3599,20.369,249600.0
2014-11-25 15:50:00,22.32,22.33,22.3,22.3,269600.0,20.369,20.3781,20.3507,20.3507,269600.0
2014-11-25 15:55:00,22.3,22.3,22.27,22.3,522800.0,20.3507,20.3507,20.3233,20.3507,522800.0
2014-11-26 09:30:00,22.33,22.36,22.3,22.3,21200.0,20.3781,20.4055,20.3507,20.3507,21200.0
2014-11-26 09:35:00,22.3,22.34,22.29,22.33,53600.0,20.3507,20.3872,20.3416,20.3781,53600.0
2014-11-26 09:40:00,22.32,22.32,22.25,22.27,80000.0,20.369,20.369,20.3051,20.3233,80000.0
2014-11-26 09:45:00,22.26,22.3,22.26,22.28,29200.0,20.3142,20.3507,20.3142,20.3325,29200.0
2014-11-26 09:50:00,22.28,22.31,22.26,22.3,29200.0,20.3325,20.3599,20.3142,20.3507,29200.0
2014-11-26 09:55:00,22.29,22.34,22.29,22.31,20800.0,20.3416,20.3872,20.3416,20.3599,20800.0
2014-11-26 10:00:00,22.29,22.35,22.29,22.3,62400.0,20.3416,20.3964,20.3416,20.3507,62400.0
2014-11-26 10:05:00,22.28,22.31,22.26,22.31,28400.0,20.3325,20.3599,20.3142,20.3599,28400.0
2014-11-26 10:10:00,22.32,22.33,22.3,22.33,10400.0,20.369,20.3781,20.3507,20.3781,10400.0
2014-11-26 10:15:00,22.34,22.34,22.31,22.31,8400.0,20.3872,20.3872,20.3599,20.3599,8400.0
2014-11-26 10:20:00,22.31,22.35,22.31,22.35,29200.0,20.3599,20.3964,20.3599,20.3964,29200.0
2014-11-26 10:25:00,22.35,22.36,22.34,22.34,26000.0,20.3964,20.4055,20.3872,20.3872,26000.0
2014-11-26 10:30:00,22.34,22.36,22.32,22.32,134400.0,20.3872,20.4055,20.369,20.369,134400.0
2014-11-26 10:35:00,22.33,22.35,22.32,22.32,8000.0,20.3781,20.3964,20.369,20.369,8000.0
2014-11-26 10:40:00,22.31,22.34,22.31,22.34,24000.0,20.3599,20.3872,20.3599,20.3872,24000.0
2014-11-26 10:45:00,22.34,22.35,22.33,22.34,18400.0,20.3872,20.3964,20.3781,20.3872,18400.0
2014-11-26 10:50:00,22.34,22.34,22.32,22.33,20800.0,20.3872,20.3872,20.369,20.3781,20800.0
2014-11-26 10:55:00,22.33,22.33,22.32,22.33,24000.0,20.3781,20.3781,20.369,20.3781,24000.0
2014-11-26 11:00:00,22.33,22.36,22.33,22.35,16400.0,20.3781,20.4055,20.3781,20.3964,16400.0
2014-11-26 11:05:00,22.35,22.35,22.33,22.34,15200.0,20.3964,20.3964,20.3781,20.3872,15200.0
2014-11-26 11:10:00,22.33,22.34,22.32,22.32,39200.0,20.3781,20.3872,20.369,20.369,39200.0
2014-11-26 11:15:00,22.32,22.33,22.3,22.31,23200.0,20.369,20.3781,20.3507,20.3599,23200.0
2014-11-26 11:20:00,22.31,22.31,22.3,22.3,48800.0,20.3599,20.3599,20.3507,20.3507,48800.0
2014-11-26 11:25:00,22.3,22.32,22.3,22.32,19200.0,20.3507,20.369,20.3507,20.369,19200.0
2014-11-26 11:30:00,22.33,22.33,22.31,22.31,35200.0,20.3781,20.3781,20.3599,20.3599,35200.0
2014-11-26 11:35:00,22.31,22.33,22.31,22.32,27600.0,20.3599,20.3781,20.3599,20.369,27600.0
2014-11-26 11:40:00,22.32,22.34,22.32,22.33,12000.0,20.369,20.3872,20.369,20.3781,12000.0
2014-11-26 11:45:00,22.33,22.34,22.33,22.34,25600.0,20.3781,20.3872,20.3781,20.3872,25600.0
2014-11-26 11:50:00,22.34,22.34,22.31,22.33,32000.0,20.3872,20.3872,20.3599,20.3781,32000.0
2014-11-26 11:55:00,22.33,22.33,22.32,22.33,9600.0,20.3781,20.3781,20.369,20.3781,9600.0
2014-11-26 12:00:00,22.33,22.36,22.32,22.36,20000.0,20.3781,20.4055,20.369,20.4055,20000.0
2014-11-26 12:05:00,22.36,22.38,22.34,22.34,278400.0,20.4055,20.4237,20.3872,20.3872,278400.0
2014-11-26 12:10:00,22.35,22.35,22.34,22.34,17600.0,20.3964,20.3964,20.3872,20.3872,17600.0
2014-11-26 12:15:00,22.34,22.36,22.34,22.36,13200.0,20.3872,20.4055,20.3872,20.4055,13200.0
2014-11-26 12:20:00,22.35,22.36,22.35,22.36,11200.0,20.3964,20.4055,20.3964,20.4055,11200.0
2014-11-26 12:25:00,22.35,22.36,22.35,22.36,22400.0,20.3964,20.4055,20.3964,20.4055,22400.0
2014-11-26 12:30:00,22.36,22.36,22.36,22.36,7600.0,20.4055,20.4055,20.4055,20.4055,7600.0
2014-11-26 12:35:00,22.36,22.36,22.35,22.35,4800.0,20.4055,20.4055,20.3964,20.3964,4800.0
2014-11-26 12:40:00,22.36,22.36,22.36,22.36,4000.0,20.4055,20.4055,20.4055,20.4055,4000.0
2014-11-26 12:45:00,22.36,22.36,22.35,22.35,24800.0,20.4055,20.4055,20.3964,20.3964,24800.0
2014-11-26 12:50:00,22.36,22.36,22.34,22.36,6800.0,20.4055,20.4055,20.3872,20.4055,6800.0
2014-11-26 12:55:00,22.34,22.35,22.34,22.35,6400.0,20.3872,20.3964,20.3872,20.3964,6400.0
2014-11-26 13:00:00,22.37,22.37,22.36,22.36,4400.0,20.4146,20.4146,20.4055,20.4055,4400.0
2014-11-26 13:05:00,22.36,22.37,22.36,22.36,10400.0,20.4055,20.4146,20.4055,20.4055,10400.0
2014-11-26 13:10:00,22.36,22.37,22.36,22.37,6000.0,20.4055,20.4146,20.4055,20.4146,6000.0
2014-11-26 13:15:00,22.36,22.38,22.36,22.38,14000.0,20.4055,20.4237,20.4055,20.4237,14000.0
2014-11-26 13:20:00,22.38,22.39,22.38,22.38,17200.0,20.4237,20.4329,20.4237,20.4237,17200.0
2014-11-26 13:25:00,22.38,22.39,22.37,22.37,66800.0,20.4237,20.4329,20.4146,20.4146,66800.0
2014-11-26 13:30:00,22.38,22.39,22.38,22.38,2800.0,20.4237,20.4329,20.4237,20.4237,2800.0
2014-11-26 13:35:00,22.38,22.38,22.38,22.38,8800.0,20.4237,20.4237,20.4237,20.4237,8800.0
2014-11-26 13:40:00,22.38,22.4,22.38,22.39,44400.0,20.4237,20.442,20.4237,20.4329,44400.0
2014-11-26 13:45:00,22.39,22.41,22.39,22.41,109600.0,20.4329,20.4511,20.4329,20.4511,109600.0
2014-11-26 13:50:00,22.4,22.4,22.38,22.39,63600.0,20.442,20.442,20.4237,20.4329,63600.0
2014-11-26 13:55:00,22.39,22.39,22.38,22.39,24800.0,20.4329,20.4329,20.4237,20.4329,24800.0
2014-11-26 14:00:00,22.39,22.39,22.38,22.39,71600.0,20.4329,20.4329,20.4237,20.4329,71600.0
2014-11-26 14:05:00,22.39,22.4,22.36,22.37,32400.0,20.4329,20.442,20.4055,20.4146,32400.0
2014-11-26 14:10:00,22.36,22.36,22.35,22.36,14800.0,20.4055,20.4055,20.3964,20.4055,14800.0
2014-11-26 14:15:00,22.36,22.37,22.36,22.37,1200.0,20.4055,20.4146,20.4055,20.4146,1200.0
2014-11-26 14:20:00,22.37,22.38,22.37,22.37,13600.0,20.4146,20.4237,20.4146,20.4146,13600.0
2014-11-26 14:25:00,22.38,22.38,22.38,22.38,13600.0,20.4237,20.4237,20.4237,20.4237,13600.0
2014-11-26 14:30:00,22.39,22.39,22.38,22.39,4800.0,20.4329,20.4329,20.4237,20.4329,4800.0
2014-11-26 14:35:00,22.39,22.39,22.36,22.36,29200.0,20.4329,20.4329,20.4055,20.4055,29200.0
2014-11-26 14:40:00,22.37,22.39,22.37,22.39,9200.0,20.4146,20.4329,20.4146,20.4329,9200.0
2014-11-26 14:45:00,22.38,22.38,22.38,22.38,3200.0,20.4237,20.4237,20.4237,20.4237,3200.0
2014-11-26 14:50:00,22.38,22.39,22.38,22.38,8000.0,20.4237,20.4329,20.4237,20.4237,8000.0
2014-11-26 14:55:00,22.39,22.39,22.38,22.38,7600.0,20.4329,20.4329,20.4237,20.4237,7600.0
2014-11-26 15:00:00,22.37,22.39,22.37,22.38,12800.0,20.4146,20.4329,20.4146,20.4237,12800.0
2014-11-26 15:05:00,22.38,22.38,22.37,22.38,400.0,20.4237,20.4237,20.4146,20.4237,400.0
2014-11-26 15:10:00,22.37,22.39,22.37,22.39,5600.0,20.4146,20.4329,20.4146,20.4329,5600.0
2014-11-26 15:15:00,22.39,22.41,22.39,22.4,42800.0,20.4329,20.4511,20.4329,20.442,42800.0
2014-11-26 15:20:00,22.4,22.42,22.4,22.41,26000.0,20.442,20.4602,20.442,20.4511,26000.0
2014-11-26 15:25:00,22.41,22.41,22.4,22.4,28800.0,20.4511,20.4511,20.442,20.442,28800.0
2014-11-26 15:30:00,22.4,22.41,22.4,22.4,3600.0,20.442,20.4511,20.442,20.442,3600.0
2014-11-26 15:35:00,22.4,22.41,22.4,22.41,14400.0,20.442,20.4511,20.442,20.4511,14400.0
2014-11-26 15:40:00,22.4,22.43,22.4,22.43,36400.0,20.442,20.4694,20.442,20.4694,36400.0
2014-11-26 15:45:00,22.43,22.45,22.43,22.43,73600.0,20.4694,20.4876,20.4694,20.4694,73600.0
2014-11-26 15:50:00,22.43,22.46,22.43,22.45,180800.0,20.4694,20.4967,20.4694,20.4876,180800.0
2014-11-26 15:55:00,22.46,22.49,22.45,22.45,218000.0,20.4967,20.5241,20.4876,20.4876,218000.0
2014-11-28 09:30:00,22.39,22.41,22.35,22.38,234400.0,20.4329,20.4511,20.3964,20.4237,234400.0
2014-11-28 09:35:00,22.36,22.36,22.31,22.35,120400.0,20.4055,20.4055,20.3599,20.3964,120400.0
2014-11-28 09:40:00,22.36,22.37,22.31,22.35,74400.0,20.4055,20.4146,20.3599,20.3964,74400.0
2014-11-28 09:45:00,22.35,22.39,22.35,22.39,23200.0,20.3964,20.4329,20.3964,20.4329,23200.0
2014-11-28 09:50:00,22.39,22.41,22.36,22.4,20000.0,20.4329,20.4511,20.4055,20.442,20000.0
2014-11-28 09:55:00,22.41,22.44,22.4,22.44,76800.0,20.4511,20.4785,20.442,20.4785,76800.0
2014-11-28 10:00:00,22.42,22.45,22.4,22.43,39200.0,20.4602,20.4876,20.442,20.4694,39200.0
2014-11-28 10:05:00,22.43,22.46,22.43,22.46,43200.0,20.4694,20.4967,20.4694,20.4967,43200.0
2014-11-28 10:10:00,22.47,22.48,22.46,22.47,26800.0,20.5059,20.515,20.4967,20.5059,26800.0
2014-11-28 10:15:00,22.47,22.48,22.45,22.46,41200.0,20.5059,20.515,20.4876,20.4967,41200.0
2014-11-28 10:20:00,22.47,22.48,22.46,22.48,13200.0,20.5059,20.515,20.4967,20.515,13200.0
2014-11-28 10:25:00,22.46,22.46,22.44,22.46,26000.0,20.4967,20.4967,20.4785,20.4967,26000.0
2014-11-28 10:30:00,22.46,22.47,22.44,22.47,174000.0,20.4967,20.5059,20.4785,20.5059,174000.0
2014-11-28 10:35:00,22.47,22.47,22.46,22.46,6800.0,20.5059,20.5059,20.4967,20.4967,6800.0
2014-11-28 10:40:00,22.47,22.5,22.47,22.49,12400.0,20.5059,20.5332,20.5059,20.5241,12400.0
2014-11-28 10:45:00,22.48,22.48,22.46,22.47,18400.0,20.515,20.515,20.4967,20.5059,18400.0
2014-11-28 10:50:00,22.46,22.47,22.44,22.44,23200.0,20.4967,20.5059,20.4785,20.4785,23200.0
2014-11-28 10:55:00,22.44,22.45,22.43,22.43,14000.0,20.4785,20.4876,20.4694,20.4694,14000.0
2014-11-28 11:00:00,22.44,22.45,22.44,22.45,4800.0,20.4785,20.4876,20.4785,20.4876,4800.0
2014-11-28 11:05:00,22.45,22.47,22.44,22.45,39600.0,20.4876,20.5059,20.4785,20.4876,39600.0
2014-11-28 11:10:00,22.46,22.47,22.45,22.47,26400.0,20.4967,20.5059,20.4876,20.5059,26400.0
2014-11-28 11:15:00,22.47,22.5,22.47,22.5,39200.0,20.5059,20.5332,20.5059,20.5332,39200.0
2014-11-28 11:20:00,22.5,22.51,22.49,22.5,81600.0,20.5332,20.5424,20.5241,20.5332,81600.0
2014-11-28 11:25:00,22.49,22.5,22.48,22.48,10400.0,20.5241,20.5332,20.515,20.515,10400.0
2014-11-28 11:30:00,22.49,22.49,22.46,22.48,25200.0,20.5241,20.5241,20.4967,20.515,25200.0
2014-11-28 11:35:00,22.49,22.49,22.48,22.49,12800.0,20.5241,20.5241,20.515,20.5241,12800.0
2014-11-28 11:40:00,22.49,22.49,22.47,22.47,21600.0,20.5241,20.5241,20.5059,20.5059,21600.0
2014-11-28 11:45:00,22.47,22.47,22.43,22.44,26000.0,20.5059,20.5059,20.4694,20.4785,26000.0
2014-11-28 11:50:00,22.44,22.44,22.42,22.42,71600.0,20.4785,20.4785,20.4602,20.4602,71600.0
2014-11-28 11:55:00,22.42,22.44,22.42,22.44,14800.0,20.4602,20.4785,20.4602,20.4785,14800.0
2014-11-28 12:00:00,22.42,22.42,22.38,22.4,49200.0,20.4602,20.4602,20.4237,20.442,49200.0
2014-11-28 12:05:00,22.4,22.4,22.36,22.36,41200.0,20.442,20.442,20.4055,20.4055,41200.0
2014-11-28 12:10:00,22.36,22.39,22.36,22.39,18400.0,20.4055,20.4329,20.4055,20.4329,18400.0
2014-11-28 12:15:00,22.38,22.39,22.36,22.37,18400.0,20.4237,20.4329,20.4055,20.4146,18400.0
2014-11-28 12:20:00,22.37,22.38,22.35,22.35,32800.0,20.4146,20.4237,20.3964,20.3964,32800.0
2014-11-28 12:25:00,22.35,22.36,22.33,22.33,30400.0,20.3964,20.4055,20.3781,20.3781,30400.0
2014-11-28 12:30:00,22.33,22.34,22.31,22.31,27600.0,20.3781,20.3872,20.3599,20.3599,27600.0
2014-11-28 12:35:00,22.32,22.32,22.28,22.28,59200.0,20.369,20.369,20.3325,20.3325,59200.0
2014-11-28 12:40:00,22.28,22.28,22.23,22.26,122400.0,20.3325,20.3325,20.2868,20.3142,122400.0
2014-11-28 12:45:00,22.26,22.26,22.23,22.24,113200.0,20.3142,20.3142,20.2868,20.296,113200.0
2014-11-28 12:50:00,22.24,22.24,22.21,22.23,199600.0,20.296,20.296,20.2686,20.2868,199600.0
2014-11-28 12:55:00,22.23,22.32,22.22,22.3,178000.0,20.2868,20.369,20.2777,20.3507,178000.0
2014-12-01 09:30:00,22.04,22.08,22.03,22.04,196400.0,20.1135,20.15,20.1043,20.1135,196400.0
2014-12-01 09:35:00,22.04,22.05,22.0,22.03,134800.0,20.1135,20.1226,20.0769,20.1043,134800.0
2014-12-01 09:40:00,22.03,22.03,21.97,21.99,254400.0,20.1043,20.1043,20.0496,20.0678,254400.0
2014-12-01 09:45:00,21.98,21.98,21.87,21.88,183600.0,20.0587,20.0587,19.9583,19.9674,183600.0
2014-12-01 09:50:00,21.85,21.85,21.73,21.8,366000.0,19.9401,19.9401,19.8306,19.8944,366000.0
2014-12-01 09:55:00,21.81,21.83,21.79,21.82,182000.0,19.9036,19.9218,19.8853,19.9127,182000.0
2014-12-01 10:00:00,21.83,21.9,21.83,21.89,164400.0,19.9218,19.9857,19.9218,19.9766,164400.0
2014-12-01 10:05:00,21.88,21.9,21.83,21.84,41600.0,19.9674,19.9857,19.9218,19.9309,41600.0
2014-12-01 10:10:00,21.84,21.9,21.83,21.89,57600.0,19.9309,19.9857,19.9218,19.9766,57600.0
2014-12-01 10:15:00,21.9,22.01,21.9,21.97,48000.0,19.9857,20.0861,19.9857,20.0496,48000.0
2014-12-01 10:20:00,21.99,22.04,21.99,22.02,72000.0,20.0678,20.1135,20.0678,20.0952,72000.0
2014-12-01 10:25:00,22.02,22.02,21.97,21.99,34800.0,20.0952,20.0952,20.0496,20.0678,34800.0
2014-12-01 10:30:00,21.99,21.99,21.91,21.91,16000.0,20.0678,20.0678,19.9948,19.9948,16000.0
2014-12-01 10:35:00,21.92,21.93,21.86,21.87,68000.0,20.0039,20.0131,19.9492,19.9583,68000.0
2014-12-01 10:40:00,21.86,21.86,21.8,21.83,68800.0,19.9492,19.9492,19.8944,19.9218,68800.0
2014-12-01 10:45:00,21.82,21.84,21.81,21.83,19600.0,19.9127,19.9309,19.9036,19.9218,19600.0
2014-12-01 10:50:00,21.81,21.81,21.73,21.76,111200.0,19.9036,19.9036,19.8306,19.8579,111200.0
2014-12-01 10:55:00,21.76,21.77,21.71,21.73,51600.0,19.8579,19.8671,19.8123,19.8306,51600.0
2014-12-01 11:00:00,21.75,21.78,21.73,21.78,50800.0,19.8488,19.8762,19.8306,19.8762,50800.0
2014-12-01 11:05:00,21.78,21.78,21.75,21.75,42800.0,19.8762,19.8762,19.8488,19.8488,42800.0
2014-12-01 11:10:00,21.75,21.8,21.74,21.76,20800.0,19.8488,19.8944,19.8397,19.8579,20800.0
2014-12-01 11:15:00,21.75,21.82,21.75,21.82,32400.0,19.8488,19.9127,19.8488,19.9127,32400.0
2014-12-01 11:20:00,21.84,21.88,21.83,21.87,23200.0,19.9309,19.9674,19.9218,19.9583,23200.0
2014-12-01 11:25:00,21.88,21.89,21.85,21.87,31600.0,19.9674,19.9766,19.9401,19.9583,31600.0
2014-12-01 11:30:00,21.89,21.89,21.85,21.87,46800.0,19.9766,19.9766,19.9401,19.9583,46800.0
2014-12-01 11:35:00,21.86,21.86,21.83,21.83,17600.0,19.9492,19.9492,19.9218,19.9218,17600.0
2014-12-01 11:40:00,21.82,21.87,21.82,21.86,16000.0,19.9127,19.9583,19.9127,19.9492,16000.0
2014-12-01 11:45:00,21.87,21.87,21.84,21.84,28800.0,19.9583,19.9583,19.9309,19.9309,28800.0
2014-12-01 11:50:00,21.81,21.84,21.81,21.83,17600.0,19.9036,19.9309,19.9036,19.9218,17600.0
2014-12-01 11:55:00,21.81,21.81,21.78,21.79,52400.0,19.9036,19.9036,19.8762,19.8853,52400.0
2014-12-01 12:00:00,21.77,21.8,21.77,21.77,36400.0,19.8671,19.8944,19.8671,19.8671,36400.0
2014-12-01 12:05:00,21.78,21.78,21.76,21.78,14000.0,19.8762,19.8762,19.8579,19.8762,14000.0
2014-12-01 12:10:00,21.78,21.84,21.78,21.83,17600.0,19.8762,19.9309,19.8762,19.9218,17600.0
2014-12-01 12:15:00,21.84,21.86,21.84,21.85,62000.0,19.9309,19.9492,19.9309,19.9401,62000.0
2014-12-01 12:20:00,21.85,21.85,21.82,21.85,18400.0,19.9401,19.9401,19.9127,19.9401,18400.0
2014-12-01 12:25:00,21.84,21.84,21.8,21.81,52000.0,19.9309,19.9309,19.8944,19.9036,52000.0
2014-12-01 12:30:00,21.82,21.85,21.82,21.84,15600.0,19.9127,19.9401,19.9127,19.9309,15600.0
2014-12-01 12:35:00,21.84,21.85,21.8,21.81,24000.0,19.9309,19.9401,19.8944,19.9036,24000.0
2014-12-01 12:40:00,21.8,21.83,21.8,21.81,45600.0,19.8944,19.9218,19.8944,19.9036,45600.0
2014-12-01 12:45:00,21.8,21.81,21.78,21.81,32000.0,19.8944,19.9036,19.8762,19.9036,32000.0
2014-12-01 12:50:00,21.82,21.85,21.81,21.85,7600.0,19.9127,19.9401,19.9036,19.9401,7600.0
2014-12-01 12:55:00,21.86,21.96,21.86,21.94,158000.0,19.9492,20.0404,19.9492,20.0222,158000.0
2014-12-01 13:00:00,21.94,21.97,21.94,21.96,72800.0,20.0222,20.0496,20.0222,20.0404,72800.0
2014-12-01 13:05:00,21.96,21.98,21.96,21.96,67200.0,20.0404,20.0587,20.0404,20.0404,67200.0
2014-12-01 13:10:00,21.97,21.98,21.95,21.95,24400.0,20.0496,20.0587,20.0313,20.0313,24400.0
2014-12-01 13:15:00,21.95,22.01,21.95,21.98,19200.0,20.0313,20.0861,20.0313,20.0587,19200.0
2014-12-01 13:20:00,21.98,22.01,21.98,22.0,12800.0,20.0587,20.0861,20.0587,20.0769,12800.0
2014-12-01 13:25:00,22.0,22.0,21.97,21.98,46800.0,20.0769,20.0769,20.0496,20.0587,46800.0
2014-12-01 13:30:00,21.99,22.01,21.98,21.99,18400.0,20.0678,20.0861,20.0587,20.0678,18400.0
2014-12-01 13:35:00,21.98,22.0,21.97,22.0,6000.0,20.0587,20.0769,20.0496,20.0769,6000.0
2014-12-01 13:40:00,22.0,22.01,21.97,21.98,46000.0,20.0769,20.0861,20.0496,20.0587,46000.0
2014-12-01 13:45:00,21.98,22.02,21.97,22.0,12400.0,20.0587,20.0952,20.0496,20.0769,12400.0
2014-12-01 13:50:00,21.96,21.96,21.95,21.95,4000.0,20.0404,20.0404,20.0313,20.0313,4000.0
2014-12-01 13:55:00,21.95,21.97,21.95,21.96,30800.0,20.0313,20.0496,20.0313,20.0404,30800.0
2014-12-01 14:00:00,21.96,21.96,21.95,21.95,10800.0,20.0404,20.0404,20.0313,20.0313,10800.0
2014-12-01 14:05:00,21.92,21.92,21.88,21.9,44800.0,20.0039,20.0039,19.9674,19.9857,44800.0
2014-12-01 14:10:00,21.91,21.91,21.86,21.87,84800.0,19.9948,19.9948,19.9492,19.9583,84800.0
2014-12-01 14:15:00,21.85,21.86,21.84,21.86,81200.0,19.9401,19.9492,19.9309,19.9492,81200.0
2014-12-01 14:20:00,21.86,21.86,21.79,21.79,20400.0,19.9492,19.9492,19.8853,19.8853,20400.0
2014-12-01 14:25:00,21.79,21.83,21.79,21.82,18400.0,19.8853,19.9218,19.8853,19.9127,18400.0
2014-12-01 14:30:00,21.82,21.85,21.82,21.85,8400.0,19.9127,19.9401,19.9127,19.9401,8400.0
2014-12-01 14:35:00,21.85,21.9,21.81,21.89,58400.0,19.9401,19.9857,19.9036,19.9766,58400.0
2014-12-01 14:40:00,21.89,21.89,21.86,21.86,12400.0,19.9766,19.9766,19.9492,19.9492,12400.0
2014-12-01 14:45:00,21.85,21.86,21.85,21.85,3600.0,19.9401,19.9492,19.9401,19.9401,3600.0
2014-12-01 14:50:00,21.87,21.87,21.85,21.85,10400.0,19.9583,19.9583,19.9401,19.9401,10400.0
2014-12-01 14:55:00,21.88,21.88,21.83,21.85,17200.0,19.9674,19.9674,19.9218,19.9401,17200.0
2014-12-01 15:00:00,21.85,21.92,21.85,21.91,23200.0,19.9401,20.0039,19.9401,19.9948,23200.0
2014-12-01 15:05:00,21.91,21.91,21.9,21.91,5200.0,19.9948,19.9948,19.9857,19.9948,5200.0
2014-12-01 15:10:00,21.92,21.92,21.91,21.92,6000.0,20.0039,20.0039,19.9948,20.0039,6000.0
2014-12-01 15:15:00,21.91,21.99,21.91,21.99,18400.0,19.9948,20.0678,19.9948,20.0678,18400.0
2014-12-01 15:20:00,21.98,22.0,21.95,21.98,43200.0,20.0587,20.0769,20.0313,20.0587,43200.0
2014-12-01 15:25:00,21.97,21.99,21.95,21.95,26400.0,20.0496,20.0678,20.0313,20.0313,26400.0
2014-12-01 15:30:00,21.95,21.96,21.93,21.95,20400.0,20.0313,20.0404,20.0131,20.0313,20400.0
2014-12-01 15:35:00,21.95,21.95,21.86,21.88,31600.0,20.0313,20.0313,19.9492,19.9674,31600.0
2014-12-01 15:40:00,21.89,21.9,21.86,21.86,24800.0,19.9766,19.9857,19.9492,19.9492,24800.0
2014-12-01 15:45:00,21.86,21.88,21.84,21.85,49200.0,19.9492,19.9674,19.9309,19.9401,49200.0
2014-12-01 15:50:00,21.84,21.86,21.82,21.83,62000.0,19.9309,19.9492,19.9127,19.9218,62000.0
2014-12-01 15:55:00,21.84,21.87,21.82,21.84,189200.0,19.9309,19.9583,19.9127,19.9309,189200.0
2014-12-02 09:30:00,21.84,21.96,21.84,21.95,140400.0,19.9309,20.0404,19.9309,20.0313,140400.0
2014-12-02 09:35:00,21.94,22.0,21.93,21.99,85600.0,20.0222,20.0769,20.0131,20.0678,85600.0
2014-12-02 09:40:00,21.99,22.0,21.97,21.98,34800.0,20.0678,20.0769,20.0496,20.0587,34800.0
2014-12-02 09:45:00,21.98,21.98,21.91,21.95,27600.0,20.0587,20.0587,19.9948,20.0313,27600.0
2014-12-02 09:50:00,21.93,21.93,21.92,21.92,13600.0,20.0131,20.0131,20.0039,20.0039,13600.0
2014-12-02 09:55:00,21.93,22.02,21.9,21.99,41600.0,20.0131,20.0952,19.9857,20.0678,41600.0
2014-12-02 10:00:00,22.01,22.08,22.0,22.08,47200.0,20.0861,20.15,20.0769,20.15,47200.0
2014-12-02 10:05:00,22.09,22.12,22.07,22.1,103200.0,20.1591,20.1865,20.1408,20.1682,103200.0
2014-12-02 10:10:00,22.1,22.1,22.08,22.08,18400.0,20.1682,20.1682,20.15,20.15,18400.0
2014-12-02 10:15:00,22.07,22.1,22.05,22.1,56800.0,20.1408,20.1682,20.1226,20.1682,56800.0
2014-12-02 10:20:00,22.09,22.1,22.06,22.07,112000.0,20.1591,20.1682,20.1317,20.1408,112000.0
2014-12-02 10:25:00,22.06,22.1,22.06,22.09,26000.0,20.1317,20.1682,20.1317,20.1591,26000.0
2014-12-02 10:30:00,22.09,22.1,22.06,22.07,39200.0,20.1591,20.1682,20.1317,20.1408,39200.0
2014-12-02 10:35:00,22.08,22.09,22.02,22.03,28800.0,20.15,20.1591,20.0952,20.1043,28800.0
2014-12-02 10:40:00,22.03,22.07,22.03,22.06,39200.0,20.1043,20.1408,20.1043,20.1317,39200.0
2014-12-02 10:45:00,22.07,22.1,22.07,22.08,27200.0,20.1408,20.1682,20.1408,20.15,27200.0
2014-12-02 10:50:00,22.07,22.08,22.05,22.07,7600.0,20.1408,20.15,20.1226,20.1408,7600.0
2014-12-02 10:55:00,22.11,22.15,22.09,22.14,42800.0,20.1773,20.2138,20.1591,20.2047,42800.0
2014-12-02 11:00:00,22.15,22.17,22.14,22.16,66400.0,20.2138,20.2321,20.2047,20.223,66400.0
2014-12-02 11:05:00,22.15,22.18,22.15,22.17,42000.0,20.2138,20.2412,20.2138,20.2321,42000.0
2014-12-02 11:10:00,22.16,22.17,22.14,22.14,27600.0,20.223,20.2321,20.2047,20.2047,27600.0
2014-12-02 11:15:00,22.14,22.17,22.14,22.16,16800.0,20.2047,20.2321,20.2047,20.223,16800.0
2014-12-02 11:20:00,22.17,22.18,22.13,22.13,20800.0,20.2321,20.2412,20.1956,20.1956,20800.0
2014-12-02 11:25:00,22.14,22.14,22.11,22.13,35600.0,20.2047,20.2047,20.1773,20.1956,35600.0
2014-12-02 11:30:00,22.14,22.15,22.12,22.12,20400.0,20.2047,20.2138,20.1865,20.1865,20400.0
2014-12-02 11:35:00,22.12,22.13,22.11,22.12,28800.0,20.1865,20.1956,20.1773,20.1865,28800.0
2014-12-02 11:40:00,22.12,22.15,22.11,22.15,14800.0,20.1865,20.2138,20.1773,20.2138,14800.0
2014-12-02 11:45:00,22.15,22.15,22.13,22.14,25600.0,20.2138,20.2138,20.1956,20.2047,25600.0
2014-12-02 11:50:00,22.14,22.15,22.11,22.14,13200.0,20.2047,20.2138,20.1773,20.2047,13200.0
2014-12-02 11:55:00,22.14,22.18,22.13,22.17,54800.0,20.2047,20.2412,20.1956,20.2321,54800.0
2014-12-02 12:00:00,22.16,22.16,22.14,22.15,8000.0,20.223,20.223,20.2047,20.2138,8000.0
2014-12-02 12:05:00,22.14,22.14,22.13,22.13,4000.0,20.2047,20.2047,20.1956,20.1956,4000.0
2014-12-02 12:10:00,22.15,22.15,22.15,22.15,1200.0,20.2138,20.2138,20.2138,20.2138,1200.0
2014-12-02 12:15:00,22.14,22.15,22.12,22.14,4800.0,20.2047,20.2138,20.1865,20.2047,4800.0
2014-12-02 12:20:00,22.14,22.15,22.14,22.15,12800.0,20.2047,20.2138,20.2047,20.2138,12800.0
2014-12-02 12:25:00,22.15,22.16,22.14,22.16,9600.0,20.2138,20.223,20.2047,20.223,9600.0
2014-12-02 12:30:00,22.14,22.14,22.1,22.1,22400.0,20.2047,20.2047,20.1682,20.1682,22400.0
2014-12-02 12:35:00,22.1,22.11,22.07,22.11,42400.0,20.1682,20.1773,20.1408,20.1773,42400.0
2014-12-02 12:40:00,22.1,22.11,22.09,22.09,14000.0,20.1682,20.1773,20.1591,20.1591,14000.0
2014-12-02 12:45:00,22.09,22.11,22.09,22.11,15200.0,20.1591,20.1773,20.1591,20.1773,15200.0
2014-12-02 12:50:00,22.11,22.11,22.1,22.1,24800.0,20.1773,20.1773,20.1682,20.1682,24800.0
2014-12-02 12:55:00,22.1,22.13,22.1,22.13,17600.0,20.1682,20.1956,20.1682,20.1956,17600.0
2014-12-02 13:00:00,22.12,22.14,22.12,22.14,12000.0,20.1865,20.2047,20.1865,20.2047,12000.0
2014-12-02 13:05:00,22.14,22.16,22.14,22.15,12000.0,20.2047,20.223,20.2047,20.2138,12000.0
2014-12-02 13:10:00,22.15,22.17,22.15,22.15,14400.0,20.2138,20.2321,20.2138,20.2138,14400.0
2014-12-02 13:15:00,22.15,22.15,22.14,22.15,6800.0,20.2138,20.2138,20.2047,20.2138,6800.0
2014-12-02 13:20:00,22.15,22.16,22.13,22.16,21600.0,20.2138,20.223,20.1956,20.223,21600.0
2014-12-02 13:25:00,22.16,22.24,22.16,22.23,72400.0,20.223,20.296,20.223,20.2868,72400.0
2014-12-02 13:30:00,22.23,22.23,22.21,22.21,15200.0,20.2868,20.2868,20.2686,20.2686,15200.0
2014-12-02 13:35:00,22.22,22.23,22.21,22.21,22800.0,20.2777,20.2868,20.2686,20.2686,22800.0
2014-12-02 13:40:00,22.21,22.22,22.21,22.21,11600.0,20.2686,20.2777,20.2686,20.2686,11600.0
2014-12-02 13:45:00,22.23,22.24,22.22,22.23,20800.0,20.2868,20.296,20.2777,20.2868,20800.0
2014-12-02 13:50:00,22.22,22.22,22.2,22.2,2800.0,20.2777,20.2777,20.2595,20.2595,2800.0
2014-12-02 13:55:00,22.2,22.2,22.18,22.2,19600.0,20.2595,20.2595,20.2412,20.2595,19600.0
2014-12-02 14:00:00,22.2,22.22,22.2,22.22,6400.0,20.2595,20.2777,20.2595,20.2777,6400.0
2014-12-02 14:05:00,22.22,22.22,22.18,22.2,25600.0,20.2777,20.2777,20.2412,20.2595,25600.0
2014-12-02 14:10:00,22.21,22.21,22.18,22.19,15200.0,20.2686,20.2686,20.2412,20.2503,15200.0
2014-12-02 14:15:00,22.18,22.2,22.18,22.2,2400.0,20.2412,20.2595,20.2412,20.2595,2400.0
2014-12-02 14:20:00,22.2,22.23,22.2,22.23,8800.0,20.2595,20.2868,20.2595,20.2868,8800.0
2014-12-02 14:25:00,22.22,22.22,22.21,22.21,9200.0,20.2777,20.2777,20.2686,20.2686,9200.0
2014-12-02 14:30:00,22.21,22.23,22.2,22.23,12000.0,20.2686,20.2868,20.2595,20.2868,12000.0
2014-12-02 14:35:00,22.22,22.23,22.22,22.22,10800.0,20.2777,20.2868,20.2777,20.2777,10800.0
2014-12-02 14:40:00,22.23,22.24,22.23,22.24,19200.0,20.2868,20.296,20.2868,20.296,19200.0
2014-12-02 14:45:00,22.25,22.32,22.25,22.32,26400.0,20.3051,20.369,20.3051,20.369,26400.0
2014-12-02 14:50:00,22.33,22.33,22.31,22.32,15200.0,20.3781,20.3781,20.3599,20.369,15200.0
2014-12-02 14:55:00,22.31,22.32,22.3,22.31,24400.0,20.3599,20.369,20.3507,20.3599,24400.0
2014-12-02 15:00:00,22.31,22.32,22.3,22.31,40000.0,20.3599,20.369,20.3507,20.3599,40000.0
2014-12-02 15:05:00,22.3,22.31,22.3,22.31,12800.0,20.3507,20.3599,20.3507,20.3599,12800.0
2014-12-02 15:10:00,22.3,22.31,22.29,22.29,84400.0,20.3507,20.3599,20.3416,20.3416,84400.0
2014-12-02 15:15:00,22.29,22.3,22.29,22.29,5600.0,20.3416,20.3507,20.3416,20.3416,5600.0
2014-12-02 15:20:00,22.29,22.29,22.24,22.25,50800.0,20.3416,20.3416,20.296,20.3051,50800.0
2014-12-02 15:25:00,22.25,22.25,22.24,22.25,17200.0,20.3051,20.3051,20.296,20.3051,17200.0
2014-12-02 15:30:00,22.25,22.27,22.25,22.25,76000.0,20.3051,20.3233,20.3051,20.3051,76000.0
2014-12-02 15:35:00,22.26,22.26,22.22,22.23,20400.0,20.3142,20.3142,20.2777,20.2868,20400.0
2014-12-02 15:40:00,22.22,22.25,22.22,22.23,16800.0,20.2777,20.3051,20.2777,20.2868,16800.0
2014-12-02 15:45:00,22.23,22.24,22.21,22.22,35200.0,20.2868,20.296,20.2686,20.2777,35200.0
2014-12-02 15:50:00,22.21,22.22,22.2,22.2,36800.0,20.2686,20.2777,20.2595,20.2595,36800.0
2014-12-02 15:55:00,22.21,22.25,22.21,22.25,101200.0,20.2686,20.3051,20.2686,20.3051,101200.0
2014-12-03 09:30:00,22.3,22.32,22.27,22.29,198000.0,20.3507,20.369,20.3233,20.3416,198000.0
2014-12-03 09:35:00,22.26,22.37,22.26,22.36,163600.0,20.3142,20.4146,20.3142,20.4055,163600.0
2014-12-03 09:40:00,22.37,22.4,22.36,22.39,54800.0,20.4146,20.442,20.4055,20.4329,54800.0
2014-12-03 09:45:00,22.4,22.41,22.38,22.39,68000.0,20.442,20.4511,20.4237,20.4329,68000.0
2014-12-03 09:50:00,22.38,22.42,22.38,22.42,54400.0,20.4237,20.4602,20.4237,20.4602,54400.0
2014-12-03 09:55:00,22.4,22.4,22.36,22.38,79600.0,20.442,20.442,20.4055,20.4237,79600.0
2014-12-03 10:00:00,22.39,22.4,22.33,22.37,94000.0,20.4329,20.442,20.3781,20.4146,94000.0
2014-12-03 10:05:00,22.36,22.37,22.32,22.34,73600.0,20.4055,20.4146,20.369,20.3872,73600.0
2014-12-03 10:10:00,22.37,22.42,22.36,22.4,54000.0,20.4146,20.4602,20.4055,20.442,54000.0
2014-12-03 10:15:00,22.41,22.42,22.38,22.39,38000.0,20.4511,20.4602,20.4237,20.4329,38000.0
2014-12-03 10:20:00,22.38,22.4,22.34,22.4,41600.0,20.4237,20.442,20.3872,20.442,41600.0
2014-12-03 10:25:00,22.41,22.44,22.39,22.41,48400.0,20.4511,20.4785,20.4329,20.4511,48400.0
2014-12-03 10:30:00,22.4,22.43,22.4,22.43,12000.0,20.442,20.4694,20.442,20.4694,12000.0
2014-12-03 10:35:00,22.43,22.46,22.43,22.44,76800.0,20.4694,20.4967,20.4694,20.4785,76800.0
2014-12-03 10:40:00,22.44,22.45,22.41,22.42,111200.0,20.4785,20.4876,20.4511,20.4602,111200.0
2014-12-03 10:45:00,22.43,22.46,22.43,22.46,22800.0,20.4694,20.4967,20.4694,20.4967,22800.0
2014-12-03 10:50:00,22.44,22.44,22.42,22.42,32800.0,20.4785,20.4785,20.4602,20.4602,32800.0
2014-12-03 10:55:00,22.43,22.44,22.41,22.43,88400.0,20.4694,20.4785,20.4511,20.4694,88400.0
2014-12-03 11:00:00,22.42,22.45,22.41,22.44,35600.0,20.4602,20.4876,20.4511,20.4785,35600.0
2014-12-03 11:05:00,22.44,22.46,22.44,22.45,20800.0,20.4785,20.4967,20.4785,20.4876,20800.0
2014-12-03 11:10:00,22.44,22.46,22.39,22.39,180000.0,20.4785,20.4967,20.4329,20.4329,180000.0
2014-12-03 11:15:00,22.39,22.4,22.37,22.39,53600.0,20.4329,20.442,20.4146,20.4329,53600.0
2014-12-03 11:20:00,22.39,22.41,22.37,22.39,55600.0,20.4329,20.4511,20.4146,20.4329,55600.0
2014-12-03 11:25:00,22.38,22.4,22.36,22.4,23600.0,20.4237,20.442,20.4055,20.442,23600.0
2014-12-03 11:30:00,22.42,22.42,22.39,22.39,39200.0,20.4602,20.4602,20.4329,20.4329,39200.0
2014-12-03 11:35:00,22.38,22.39,22.36,22.36,27200.0,20.4237,20.4329,20.4055,20.4055,27200.0
2014-12-03 11:40:00,22.38,22.39,22.36,22.38,20000.0,20.4237,20.4329,20.4055,20.4237,20000.0
2014-12-03 11:45:00,22.38,22.38,22.36,22.38,46800.0,20.4237,20.4237,20.4055,20.4237,46800.0
2014-12-03 11:50:00,22.37,22.38,22.36,22.36,25600.0,20.4146,20.4237,20.4055,20.4055,25600.0
2014-12-03 11:55:00,22.36,22.39,22.36,22.38,21600.0,20.4055,20.4329,20.4055,20.4237,21600.0
2014-12-03 12:00:00,22.38,22.4,22.38,22.39,12400.0,20.4237,20.442,20.4237,20.4329,12400.0
2014-12-03 12:05:00,22.38,22.39,22.37,22.37,53200.0,20.4237,20.4329,20.4146,20.4146,53200.0
2014-12-03 12:10:00,22.37,22.39,22.36,22.39,22400.0,20.4146,20.4329,20.4055,20.4329,22400.0
2014-12-03 12:15:00,22.39,22.39,22.38,22.38,11200.0,20.4329,20.4329,20.4237,20.4237,11200.0
2014-12-03 12:20:00,22.38,22.39,22.37,22.37,9600.0,20.4237,20.4329,20.4146,20.4146,9600.0
2014-12-03 12:25:00,22.38,22.39,22.37,22.38,37600.0,20.4237,20.4329,20.4146,20.4237,37600.0
2014-12-03 12:30:00,22.36,22.36,22.34,22.36,44400.0,20.4055,20.4055,20.3872,20.4055,44400.0
2014-12-03 12:35:00,22.36,22.36,22.34,22.34,20800.0,20.4055,20.4055,20.3872,20.3872,20800.0
2014-12-03 12:40:00,22.34,22.37,22.33,22.37,8000.0,20.3872,20.4146,20.3781,20.4146,8000.0
2014-12-03 12:45:00,22.37,22.4,22.37,22.39,23600.0,20.4146,20.442,20.4146,20.4329,23600.0
2014-12-03 12:50:00,22.4,22.41,22.39,22.4,9600.0,20.442,20.4511,20.4329,20.442,9600.0
2014-12-03 12:55:00,22.4,22.41,22.4,22.41,24400.0,20.442,20.4511,20.442,20.4511,24400.0
2014-12-03 13:00:00,22.42,22.43,22.41,22.43,40800.0,20.4602,20.4694,20.4511,20.4694,40800.0
2014-12-03 13:05:00,22.42,22.42,22.4,22.41,17600.0,20.4602,20.4602,20.442,20.4511,17600.0
2014-12-03 13:10:00,22.41,22.42,22.4,22.41,26000.0,20.4511,20.4602,20.442,20.4511,26000.0
2014-12-03 13:15:00,22.41,22.42,22.4,22.42,17200.0,20.4511,20.4602,20.442,20.4602,17200.0
2014-12-03 13:20:00,22.42,22.42,22.41,22.41,15600.0,20.4602,20.4602,20.4511,20.4511,15600.0
2014-12-03 13:25:00,22.41,22.43,22.41,22.42,65200.0,20.4511,20.4694,20.4511,20.4602,65200.0
2014-12-03 13:30:00,22.43,22.43,22.42,22.42,12800.0,20.4694,20.4694,20.4602,20.4602,12800.0
2014-12-03 13:35:00,22.43,22.43,22.42,22.43,36800.0,20.4694,20.4694,20.4602,20.4694,36800.0
2014-12-03 13:40:00,22.43,22.43,22.42,22.42,14400.0,20.4694,20.4694,20.4602,20.4602,14400.0
2014-12-03 13:45:00,22.41,22.41,22.4,22.4,12800.0,20.4511,20.4511,20.442,20.442,12800.0
2014-12-03 13:50:00,22.41,22.41,22.4,22.4,19200.0,20.4511,20.4511,20.442,20.442,19200.0
2014-12-03 13:55:00,22.4,22.43,22.4,22.43,13200.0,20.442,20.4694,20.442,20.4694,13200.0
2014-12-03 14:00:00,22.42,22.43,22.42,22.42,8000.0,20.4602,20.4694,20.4602,20.4602,8000.0
2014-12-03 14:05:00,22.42,22.45,22.42,22.45,21200.0,20.4602,20.4876,20.4602,20.4876,21200.0
2014-12-03 14:10:00,22.45,22.47,22.45,22.46,40800.0,20.4876,20.5059,20.4876,20.4967,40800.0
2014-12-03 14:15:00,22.46,22.47,22.43,22.45,54800.0,20.4967,20.5059,20.4694,20.4876,54800.0
2014-12-03 14:20:00,22.45,22.47,22.45,22.46,25200.0,20.4876,20.5059,20.4876,20.4967,25200.0
2014-12-03 14:25:00,22.45,22.46,22.44,22.46,27600.0,20.4876,20.4967,20.4785,20.4967,27600.0
2014-12-03 14:30:00,22.46,22.46,22.44,22.45,22000.0,20.4967,20.4967,20.4785,20.4876,22000.0
2014-12-03 14:35:00,22.44,22.44,22.43,22.44,20400.0,20.4785,20.4785,20.4694,20.4785,20400.0
2014-12-03 14:40:00,22.44,22.46,22.43,22.46,16800.0,20.4785,20.4967,20.4694,20.4967,16800.0
2014-12-03 14:45:00,22.46,22.46,22.43,22.43,8000.0,20.4967,20.4967,20.4694,20.4694,8000.0
2014-12-03 14:50:00,22.43,22.44,22.42,22.44,7200.0,20.4694,20.4785,20.4602,20.4785,7200.0
2014-12-03 14:55:00,22.43,22.45,22.43,22.44,18000.0,20.4694,20.4876,20.4694,20.4785,18000.0
2014-12-03 15:00:00,22.44,22.45,22.44,22.44,18400.0,20.4785,20.4876,20.4785,20.4785,18400.0
2014-12-03 15:05:00,22.45,22.46,22.44,22.46,33600.0,20.4876,20.4967,20.4785,20.4967,33600.0
2014-12-03 15:10:00,22.46,22.5,22.46,22.5,38800.0,20.4967,20.5332,20.4967,20.5332,38800.0
2014-12-03 15:15:00,22.49,22.51,22.49,22.51,93600.0,20.5241,20.5424,20.5241,20.5424,93600.0
2014-12-03 15:20:00,22.51,22.53,22.5,22.52,43600.0,20.5424,20.5606,20.5332,20.5515,43600.0
2014-12-03 15:25:00,22.52,22.55,22.52,22.55,37600.0,20.5515,20.5789,20.5515,20.5789,37600.0
2014-12-03 15:30:00,22.55,22.58,22.55,22.57,53200.0,20.5789,20.6063,20.5789,20.5971,53200.0
2014-12-03 15:35:00,22.57,22.59,22.57,22.57,52400.0,20.5971,20.6154,20.5971,20.5971,52400.0
2014-12-03 15:40:00,22.58,22.58,22.55,22.56,62000.0,20.6063,20.6063,20.5789,20.588,62000.0
2014-12-03 15:45:00,22.56,22.56,22.53,22.55,41200.0,20.588,20.588,20.5606,20.5789,41200.0
2014-12-03 15:50:00,22.54,22.55,22.53,22.54,57200.0,20.5697,20.5789,20.5606,20.5697,57200.0
2014-12-03 15:55:00,22.54,22.55,22.5,22.52,344400.0,20.5697,20.5789,20.5332,20.5515,344400.0
2014-12-04 09:30:00,22.4,22.41,22.33,22.41,169200.0,20.442,20.4511,20.3781,20.4511,169200.0
2014-12-04 09:35:00,22.42,22.43,22.37,22.43,96400.0,20.4602,20.4694,20.4146,20.4694,96400.0
2014-12-04 09:40:00,22.42,22.44,22.4,22.44,34800.0,20.4602,20.4785,20.442,20.4785,34800.0
2014-12-04 09:45:00,22.45,22.46,22.41,22.41,60400.0,20.4876,20.4967,20.4511,20.4511,60400.0
2014-12-04 09:50:00,22.4,22.4,22.35,22.36,65200.0,20.442,20.442,20.3964,20.4055,65200.0
2014-12-04 09:55:00,22.36,22.4,22.36,22.38,36400.0,20.4055,20.442,20.4055,20.4237,36400.0
2014-12-04 10:00:00,22.38,22.4,22.38,22.39,42800.0,20.4237,20.442,20.4237,20.4329,42800.0
2014-12-04 10:05:00,22.39,22.43,22.34,22.35,114000.0,20.4329,20.4694,20.3872,20.3964,114000.0
2014-12-04 10:10:00,22.36,22.41,22.36,22.4,43200.0,20.4055,20.4511,20.4055,20.442,43200.0
2014-12-04 10:15:00,22.4,22.4,22.36,22.38,27600.0,20.442,20.442,20.4055,20.4237,27600.0
2014-12-04 10:20:00,22.38,22.39,22.35,22.36,55200.0,20.4237,20.4329,20.3964,20.4055,55200.0
2014-12-04 10:25:00,22.35,22.36,22.31,22.32,93600.0,20.3964,20.4055,20.3599,20.369,93600.0
2014-12-04 10:30:00,22.31,22.31,22.26,22.27,121200.0,20.3599,20.3599,20.3142,20.3233,121200.0
2014-12-04 10:35:00,22.26,22.26,22.18,22.23,139600.0,20.3142,20.3142,20.2412,20.2868,139600.0
2014-12-04 10:40:00,22.23,22.24,22.16,22.18,105600.0,20.2868,20.296,20.223,20.2412,105600.0
2014-12-04 10:45:00,22.17,22.18,22.12,22.16,149600.0,20.2321,20.2412,20.1865,20.223,149600.0
2014-12-04 10:50:00,22.16,22.2,22.15,22.18,97200.0,20.223,20.2595,20.2138,20.2412,97200.0
2014-12-04 10:55:00,22.18,22.22,22.18,22.2,82800.0,20.2412,20.2777,20.2412,20.2595,82800.0
2014-12-04 11:00:00,22.2,22.21,22.16,22.2,90000.0,20.2595,20.2686,20.223,20.2595,90000.0
2014-12-04 11:05:00,22.19,22.24,22.18,22.22,87600.0,20.2503,20.296,20.2412,20.2777,87600.0
2014-12-04 11:10:00,22.21,22.23,22.21,22.22,52400.0,20.2686,20.2868,20.2686,20.2777,52400.0
2014-12-04 11:15:00,22.23,22.24,22.19,22.22,10800.0,20.2868,20.296,20.2503,20.2777,10800.0
2014-12-04 11:20:00,22.22,22.23,22.19,22.21,49600.0,20.2777,20.2868,20.2503,20.2686,49600.0
2014-12-04 11:25:00,22.21,22.21,22.17,22.17,20400.0,20.2686,20.2686,20.2321,20.2321,20400.0
2014-12-04 11:30:00,22.18,22.19,22.14,22.19,55600.0,20.2412,20.2503,20.2047,20.2503,55600.0
2014-12-04 11:35:00,22.2,22.26,22.2,22.23,49200.0,20.2595,20.3142,20.2595,20.2868,49200.0
2014-12-04 11:40:00,22.24,22.29,22.23,22.29,37200.0,20.296,20.3416,20.2868,20.3416,37200.0
2014-12-04 11:45:00,22.29,22.31,22.28,22.3,72400.0,20.3416,20.3599,20.3325,20.3507,72400.0
2014-12-04 11:50:00,22.31,22.32,22.29,22.32,35200.0,20.3599,20.369,20.3416,20.369,35200.0
2014-12-04 11:55:00,22.31,22.35,22.31,22.35,51600.0,20.3599,20.3964,20.3599,20.3964,51600.0
2014-12-04 12:00:00,22.34,22.35,22.34,22.34,31200.0,20.3872,20.3964,20.3872,20.3872,31200.0
2014-12-04 12:05:00,22.34,22.41,22.34,22.41,210400.0,20.3872,20.4511,20.3872,20.4511,210400.0
2014-12-04 12:10:00,22.41,22.43,22.4,22.41,20800.0,20.4511,20.4694,20.442,20.4511,20800.0
2014-12-04 12:15:00,22.43,22.43,22.41,22.41,50800.0,20.4694,20.4694,20.4511,20.4511,50800.0
2014-12-04 12:20:00,22.42,22.42,22.41,22.42,30800.0,20.4602,20.4602,20.4511,20.4602,30800.0
2014-12-04 12:25:00,22.42,22.43,22.42,22.42,101200.0,20.4602,20.4694,20.4602,20.4602,101200.0
2014-12-04 12:30:00,22.43,22.63,22.42,22.55,643200.0,20.4694,20.6519,20.4602,20.5789,643200.0
2014-12-04 12:35:00,22.57,22.57,22.5,22.52,66000.0,20.5971,20.5971,20.5332,20.5515,66000.0
2014-12-04 12:40:00,22.51,22.56,22.51,22.53,30400.0,20.5424,20.588,20.5424,20.5606,30400.0
2014-12-04 12:45:00,22.51,22.55,22.49,22.49,36000.0,20.5424,20.5789,20.5241,20.5241,36000.0
2014-12-04 12:50:00,22.51,22.51,22.47,22.48,40400.0,20.5424,20.5424,20.5059,20.515,40400.0
2014-12-04 12:55:00,22.49,22.49,22.46,22.47,37200.0,20.5241,20.5241,20.4967,20.5059,37200.0
2014-12-04 13:00:00,22.49,22.53,22.47,22.53,14000.0,20.5241,20.5606,20.5059,20.5606,14000.0
2014-12-04 13:05:00,22.52,22.52,22.5,22.52,52400.0,20.5515,20.5515,20.5332,20.5515,52400.0
2014-12-04 13:10:00,22.5,22.5,22.47,22.49,40400.0,20.5332,20.5332,20.5059,20.5241,40400.0
2014-12-04 13:15:00,22.49,22.5,22.49,22.5,4000.0,20.5241,20.5332,20.5241,20.5332,4000.0
2014-12-04 13:20:00,22.49,22.52,22.49,22.52,18800.0,20.5241,20.5515,20.5241,20.5515,18800.0
2014-12-04 13:25:00,22.52,22.53,22.51,22.52,10800.0,20.5515,20.5606,20.5424,20.5515,10800.0
2014-12-04 13:30:00,22.52,22.52,22.5,22.5,22400.0,20.5515,20.5515,20.5332,20.5332,22400.0
2014-12-04 13:35:00,22.5,22.5,22.47,22.48,10400.0,20.5332,20.5332,20.5059,20.515,10400.0
2014-12-04 13:40:00,22.49,22.53,22.49,22.51,11200.0,20.5241,20.5606,20.5241,20.5424,11200.0
2014-12-04 13:45:00,22.52,22.53,22.5,22.52,13200.0,20.5515,20.5606,20.5332,20.5515,13200.0
2014-12-04 13:50:00,22.51,22.54,22.51,22.52,73600.0,20.5424,20.5697,20.5424,20.5515,73600.0
2014-12-04 13:55:00,22.51,22.51,22.5,22.5,10800.0,20.5424,20.5424,20.5332,20.5332,10800.0
2014-12-04 14:00:00,22.5,22.51,22.49,22.5,24800.0,20.5332,20.5424,20.5241,20.5332,24800.0
2014-12-04 14:05:00,22.5,22.52,22.5,22.51,8800.0,20.5332,20.5515,20.5332,20.5424,8800.0
2014-12-04 14:10:00,22.51,22.52,22.51,22.51,4000.0,20.5424,20.5515,20.5424,20.5424,4000.0
2014-12-04 14:15:00,22.52,22.53,22.51,22.51,27600.0,20.5515,20.5606,20.5424,20.5424,27600.0
2014-12-04 14:20:00,22.5,22.52,22.5,22.51,12000.0,20.5332,20.5515,20.5332,20.5424,12000.0
2014-12-04 14:25:00,22.52,22.52,22.5,22.5,12800.0,20.5515,20.5515,20.5332,20.5332,12800.0
2014-12-04 14:30:00,22.49,22.49,22.44,22.47,91600.0,20.5241,20.5241,20.4785,20.5059,91600.0
2014-12-04 14:35:00,22.45,22.45,22.43,22.44,16800.0,20.4876,20.4876,20.4694,20.4785,16800.0
2014-12-04 14:40:00,22.43,22.44,22.43,22.43,10800.0,20.4694,20.4785,20.4694,20.4694,10800.0
2014-12-04 14:45:00,22.43,22.44,22.43,22.43,18400.0,20.4694,20.4785,20.4694,20.4694,18400.0
2014-12-04 14:50:00,22.42,22.42,22.4,22.41,33200.0,20.4602,20.4602,20.442,20.4511,33200.0
2014-12-04 14:55:00,22.42,22.43,22.41,22.41,6400.0,20.4602,20.4694,20.4511,20.4511,6400.0
2014-12-04 15:00:00,22.43,22.45,22.42,22.45,10400.0,20.4694,20.4876,20.4602,20.4876,10400.0
2014-12-04 15:05:00,22.45,22.45,22.42,22.43,10000.0,20.4876,20.4876,20.4602,20.4694,10000.0
2014-12-04 15:10:00,22.43,22.43,22.41,22.41,60400.0,20.4694,20.4694,20.4511,20.4511,60400.0
2014-12-04 15:15:00,22.41,22.41,22.36,22.37,30400.0,20.4511,20.4511,20.4055,20.4146,30400.0
2014-12-04 15:20:00,22.38,22.38,22.26,22.26,137600.0,20.4237,20.4237,20.3142,20.3142,137600.0
2014-12-04 15:25:00,22.27,22.3,22.26,22.29,80400.0,20.3233,20.3507,20.3142,20.3416,80400.0
2014-12-04 15:30:00,22.29,22.35,22.25,22.34,40800.0,20.3416,20.3964,20.3051,20.3872,40800.0
2014-12-04 15:35:00,22.34,22.35,22.33,22.34,44800.0,20.3872,20.3964,20.3781,20.3872,44800.0
2014-12-04 15:40:00,22.33,22.36,22.32,22.36,40800.0,20.3781,20.4055,20.369,20.4055,40800.0
2014-12-04 15:45:00,22.36,22.39,22.35,22.37,116800.0,20.4055,20.4329,20.3964,20.4146,116800.0
2014-12-04 15:50:00,22.37,22.41,22.37,22.4,54800.0,20.4146,20.4511,20.4146,20.442,54800.0
2014-12-04 15:55:00,22.4,22.43,22.38,22.43,199200.0,20.442,20.4694,20.4237,20.4694,199200.0
2014-12-05 09:30:00,22.5,22.55,22.45,22.55,166800.0,20.5332,20.5789,20.4876,20.5789,166800.0
2014-12-05 09:35:00,22.55,22.59,22.53,22.54,142800.0,20.5789,20.6154,20.5606,20.5697,142800.0
2014-12-05 09:40:00,22.54,22.54,22.43,22.44,86800.0,20.5697,20.5697,20.4694,20.4785,86800.0
2014-12-05 09:45:00,22.45,22.5,22.43,22.5,82400.0,20.4876,20.5332,20.4694,20.5332,82400.0
2014-12-05 09:50:00,22.53,22.57,22.52,22.54,92000.0,20.5606,20.5971,20.5515,20.5697,92000.0
2014-12-05 09:55:00,22.56,22.57,22.54,22.54,35200.0,20.588,20.5971,20.5697,20.5697,35200.0
2014-12-05 10:00:00,22.56,22.56,22.47,22.5,80000.0,20.588,20.588,20.5059,20.5332,80000.0
2014-12-05 10:05:00,22.49,22.53,22.49,22.49,89600.0,20.5241,20.5606,20.5241,20.5241,89600.0
2014-12-05 10:10:00,22.49,22.55,22.49,22.54,67600.0,20.5241,20.5789,20.5241,20.5697,67600.0
2014-12-05 10:15:00,22.54,22.61,22.54,22.61,104400.0,20.5697,20.6336,20.5697,20.6336,104400.0
2014-12-05 10:20:00,22.61,22.61,22.58,22.58,80400.0,20.6336,20.6336,20.6063,20.6063,80400.0
2014-12-05 10:25:00,22.58,22.58,22.53,22.56,70800.0,20.6063,20.6063,20.5606,20.588,70800.0
2014-12-05 10:30:00,22.56,22.58,22.55,22.55,38400.0,20.588,20.6063,20.5789,20.5789,38400.0
2014-12-05 10:35:00,22.55,22.57,22.54,22.55,26400.0,20.5789,20.5971,20.5697,20.5789,26400.0
2014-12-05 10:40:00,22.56,22.56,22.53,22.53,26000.0,20.588,20.588,20.5606,20.5606,26000.0
2014-12-05 10:45:00,22.55,22.57,22.55,22.55,15200.0,20.5789,20.5971,20.5789,20.5789,15200.0
2014-12-05 10:50:00,22.53,22.54,22.49,22.51,71600.0,20.5606,20.5697,20.5241,20.5424,71600.0
2014-12-05 10:55:00,22.51,22.53,22.5,22.51,20000.0,20.5424,20.5606,20.5332,20.5424,20000.0
2014-12-05 11:00:00,22.52,22.55,22.52,22.54,20000.0,20.5515,20.5789,20.5515,20.5697,20000.0
2014-12-05 11:05:00,22.54,22.54,22.53,22.53,21200.0,20.5697,20.5697,20.5606,20.5606,21200.0
2014-12-05 11:10:00,22.53,22.55,22.52,22.55,34800.0,20.5606,20.5789,20.5515,20.5789,34800.0
2014-12-05 11:15:00,22.55,22.56,22.54,22.55,10000.0,20.5789,20.588,20.5697,20.5789,10000.0
2014-12-05 11:20:00,22.55,22.58,22.55,22.58,6000.0,20.5789,20.6063,20.5789,20.6063,6000.0
2014-12-05 11:25:00,22.58,22.6,22.57,22.59,22400.0,20.6063,20.6245,20.5971,20.6154,22400.0
2014-12-05 11:30:00,22.6,22.6,22.57,22.59,46400.0,20.6245,20.6245,20.5971,20.6154,46400.0
2014-12-05 11:35:00,22.58,22.6,22.57,22.6,44800.0,20.6063,20.6245,20.5971,20.6245,44800.0
2014-12-05 11:40:00,22.59,22.61,22.59,22.6,24000.0,20.6154,20.6336,20.6154,20.6245,24000.0
2014-12-05 11:45:00,22.61,22.62,22.6,22.62,65600.0,20.6336,20.6428,20.6245,20.6428,65600.0
2014-12-05 11:50:00,22.63,22.67,22.63,22.67,91200.0,20.6519,20.6884,20.6519,20.6884,91200.0
2014-12-05 11:55:00,22.68,22.69,22.65,22.66,81200.0,20.6975,20.7066,20.6701,20.6793,81200.0
2014-12-05 12:00:00,22.65,22.66,22.64,22.64,48800.0,20.6701,20.6793,20.661,20.661,48800.0
2014-12-05 12:05:00,22.63,22.65,22.63,22.64,44800.0,20.6519,20.6701,20.6519,20.661,44800.0
2014-12-05 12:10:00,22.64,22.64,22.62,22.63,29600.0,20.661,20.661,20.6428,20.6519,29600.0
2014-12-05 12:15:00,22.63,22.65,22.61,22.65,16000.0,20.6519,20.6701,20.6336,20.6701,16000.0
2014-12-05 12:20:00,22.65,22.65,22.63,22.63,24400.0,20.6701,20.6701,20.6519,20.6519,24400.0
2014-12-05 12:25:00,22.63,22.64,22.62,22.64,18000.0,20.6519,20.661,20.6428,20.661,18000.0
2014-12-05 12:30:00,22.65,22.65,22.64,22.64,64400.0,20.6701,20.6701,20.661,20.661,64400.0
2014-12-05 12:35:00,22.64,22.66,22.64,22.66,4800.0,20.661,20.6793,20.661,20.6793,4800.0
2014-12-05 12:40:00,22.66,22.68,22.65,22.68,28800.0,20.6793,20.6975,20.6701,20.6975,28800.0
2014-12-05 12:45:00,22.68,22.68,22.67,22.67,13600.0,20.6975,20.6975,20.6884,20.6884,13600.0
2014-12-05 12:50:00,22.66,22.67,22.65,22.65,10400.0,20.6793,20.6884,20.6701,20.6701,10400.0
2014-12-05 12:55:00,22.64,22.65,22.64,22.65,30800.0,20.661,20.6701,20.661,20.6701,30800.0
2014-12-05 13:00:00,22.65,22.65,22.64,22.65,122800.0,20.6701,20.6701,20.661,20.6701,122800.0
2014-12-05 13:05:00,22.66,22.67,22.64,22.64,30400.0,20.6793,20.6884,20.661,20.661,30400.0
2014-12-05 13:10:00,22.64,22.65,22.61,22.61,28400.0,20.661,20.6701,20.6336,20.6336,28400.0
2014-12-05 13:15:00,22.61,22.61,22.6,22.61,32000.0,20.6336,20.6336,20.6245,20.6336,32000.0
2014-12-05 13:20:00,22.61,22.62,22.6,22.61,12400.0,20.6336,20.6428,20.6245,20.6336,12400.0
2014-12-05 13:25:00,22.61,22.61,22.58,22.61,20400.0,20.6336,20.6336,20.6063,20.6336,20400.0
2014-12-05 13:30:00,22.61,22.62,22.61,22.61,2400.0,20.6336,20.6428,20.6336,20.6336,2400.0
2014-12-05 13:35:00,22.62,22.62,22.61,22.61,4400.0,20.6428,20.6428,20.6336,20.6336,4400.0
2014-12-05 13:40:00,22.61,22.64,22.61,22.63,20000.0,20.6336,20.661,20.6336,20.6519,20000.0
2014-12-05 13:45:00,22.63,22.63,22.61,22.62,35200.0,20.6519,20.6519,20.6336,20.6428,35200.0
2014-12-05 13:50:00,22.61,22.61,22.6,22.61,12000.0,20.6336,20.6336,20.6245,20.6336,12000.0
2014-12-05 13:55:00,22.61,22.62,22.61,22.62,6000.0,20.6336,20.6428,20.6336,20.6428,6000.0
2014-12-05 14:00:00,22.61,22.62,22.61,22.61,6400.0,20.6336,20.6428,20.6336,20.6336,6400.0
2014-12-05 14:05:00,22.61,22.61,22.6,22.6,15600.0,20.6336,20.6336,20.6245,20.6245,15600.0
2014-12-05 14:10:00,22.6,22.6,22.6,22.6,10400.0,20.6245,20.6245,20.6245,20.6245,10400.0
2014-12-05 14:15:00,22.59,22.59,22.57,22.57,45200.0,20.6154,20.6154,20.5971,20.5971,45200.0
2014-12-05 14:20:00,22.57,22.59,22.56,22.58,29600.0,20.5971,20.6154,20.588,20.6063,29600.0
2014-12-05 14:25:00,22.58,22.6,22.58,22.58,53200.0,20.6063,20.6245,20.6063,20.6063,53200.0
2014-12-05 14:30:00,22.59,22.59,22.54,22.55,18000.0,20.6154,20.6154,20.5697,20.5789,18000.0
2014-12-05 14:35:00,22.55,22.57,22.55,22.55,16800.0,20.5789,20.5971,20.5789,20.5789,16800.0
2014-12-05 14:40:00,22.55,22.57,22.55,22.56,7200.0,20.5789,20.5971,20.5789,20.588,7200.0
2014-12-05 14:45:00,22.56,22.56,22.54,22.54,6800.0,20.588,20.588,20.5697,20.5697,6800.0
2014-12-05 14:50:00,22.54,22.55,22.54,22.54,14400.0,20.5697,20.5789,20.5697,20.5697,14400.0
2014-12-05 14:55:00,22.53,22.53,22.49,22.51,123600.0,20.5606,20.5606,20.5241,20.5424,123600.0
2014-12-05 15:00:00,22.5,22.54,22.48,22.54,50800.0,20.5332,20.5697,20.515,20.5697,50800.0
2014-12-05 15:05:00,22.53,22.55,22.53,22.53,34800.0,20.5606,20.5789,20.5606,20.5606,34800.0
2014-12-05 15:10:00,22.54,22.56,22.54,22.54,11600.0,20.5697,20.588,20.5697,20.5697,11600.0
2014-12-05 15:15:00,22.54,22.56,22.52,22.56,32000.0,20.5697,20.588,20.5515,20.588,32000.0
2014-12-05 15:20:00,22.55,22.56,22.54,22.55,17600.0,20.5789,20.588,20.5697,20.5789,17600.0
2014-12-05 15:25:00,22.54,22.55,22.53,22.53,34400.0,20.5697,20.5789,20.5606,20.5606,34400.0
2014-12-05 15:30:00,22.54,22.54,22.47,22.47,42800.0,20.5697,20.5697,20.5059,20.5059,42800.0
2014-12-05 15:35:00,22.47,22.49,22.45,22.46,91200.0,20.5059,20.5241,20.4876,20.4967,91200.0
2014-12-05 15:40:00,22.45,22.48,22.43,22.43,41200.0,20.4876,20.515,20.4694,20.4694,41200.0
2014-12-05 15:45:00,22.43,22.48,22.4,22.4,117600.0,20.4694,20.515,20.442,20.442,117600.0
2014-12-05 15:50:00,22.41,22.47,22.41,22.47,46000.0,20.4511,20.5059,20.4511,20.5059,46000.0
2014-12-05 15:55:00,22.45,22.56,22.45,22.54,169200.0,20.4876,20.588,20.4876,20.5697,169200.0
2014-12-08 09:30:00,22.39,22.43,22.33,22.4,116800.0,20.4329,20.4694,20.3781,20.442,116800.0
2014-12-08 09:35:00,22.4,22.48,22.4,22.47,88000.0,20.442,20.515,20.442,20.5059,88000.0
2014-12-08 09:40:00,22.48,22.51,22.47,22.51,64000.0,20.515,20.5424,20.5059,20.5424,64000.0
2014-12-08 09:45:00,22.5,22.52,22.48,22.5,34000.0,20.5332,20.5515,20.515,20.5332,34000.0
2014-12-08 09:50:00,22.5,22.5,22.48,22.49,20400.0,20.5332,20.5332,20.515,20.5241,20400.0
2014-12-08 09:55:00,22.48,22.51,22.47,22.51,40000.0,20.515,20.5424,20.5059,20.5424,40000.0
2014-12-08 10:00:00,22.52,22.52,22.49,22.51,12800.0,20.5515,20.5515,20.5241,20.5424,12800.0
2014-12-08 10:05:00,22.51,22.55,22.51,22.51,60000.0,20.5424,20.5789,20.5424,20.5424,60000.0
2014-12-08 10:10:00,22.52,22.52,22.47,22.47,46000.0,20.5515,20.5515,20.5059,20.5059,46000.0
2014-12-08 10:15:00,22.49,22.5,22.48,22.5,19600.0,20.5241,20.5332,20.515,20.5332,19600.0
2014-12-08 10:20:00,22.52,22.52,22.52,22.52,4400.0,20.5515,20.5515,20.5515,20.5515,4400.0
2014-12-08 10:25:00,22.54,22.57,22.54,22.56,35200.0,20.5697,20.5971,20.5697,20.588,35200.0
2014-12-08 10:30:00,22.57,22.58,22.55,22.55,25600.0,20.5971,20.6063,20.5789,20.5789,25600.0
2014-12-08 10:35:00,22.56,22.56,22.54,22.54,35200.0,20.588,20.588,20.5697,20.5697,35200.0
2014-12-08 10:40:00,22.54,22.54,22.53,22.54,23600.0,20.5697,20.5697,20.5606,20.5697,23600.0
2014-12-08 10:45:00,22.54,22.55,22.53,22.53,17600.0,20.5697,20.5789,20.5606,20.5606,17600.0
2014-12-08 10:50:00,22.54,22.55,22.53,22.54,11200.0,20.5697,20.5789,20.5606,20.5697,11200.0
2014-12-08 10:55:00,22.53,22.54,22.52,22.53,18000.0,20.5606,20.5697,20.5515,20.5606,18000.0
2014-12-08 11:00:00,22.52,22.52,22.51,22.52,5200.0,20.5515,20.5515,20.5424,20.5515,5200.0
2014-12-08 11:05:00,22.52,22.53,22.49,22.51,38800.0,20.5515,20.5606,20.5241,20.5424,38800.0
2014-12-08 11:10:00,22.5,22.54,22.5,22.53,40800.0,20.5332,20.5697,20.5332,20.5606,40800.0
2014-12-08 11:15:00,22.53,22.54,22.52,22.53,41600.0,20.5606,20.5697,20.5515,20.5606,41600.0
2014-12-08 11:20:00,22.54,22.54,22.53,22.53,14000.0,20.5697,20.5697,20.5606,20.5606,14000.0
2014-12-08 11:25:00,22.54,22.55,22.5,22.5,32800.0,20.5697,20.5789,20.5332,20.5332,32800.0
2014-12-08 11:30:00,22.51,22.52,22.48,22.48,7600.0,20.5424,20.5515,20.515,20.515,7600.0
2014-12-08 11:35:00,22.48,22.49,22.48,22.48,26400.0,20.515,20.5241,20.515,20.515,26400.0
2014-12-08 11:40:00,22.48,22.49,22.48,22.49,26800.0,20.515,20.5241,20.515,20.5241,26800.0
2014-12-08 11:45:00,22.49,22.5,22.48,22.5,21200.0,20.5241,20.5332,20.515,20.5332,21200.0
2014-12-08 11:50:00,22.49,22.51,22.48,22.5,40400.0,20.5241,20.5424,20.515,20.5332,40400.0
2014-12-08 11:55:00,22.5,22.5,22.49,22.5,7600.0,20.5332,20.5332,20.5241,20.5332,7600.0
2014-12-08 12:00:00,22.49,22.5,22.49,22.49,8400.0,20.5241,20.5332,20.5241,20.5241,8400.0
2014-12-08 12:05:00,22.5,22.52,22.49,22.5,39600.0,20.5332,20.5515,20.5241,20.5332,39600.0
2014-12-08 12:10:00,22.48,22.48,22.36,22.36,96000.0,20.515,20.515,20.4055,20.4055,96000.0
2014-12-08 12:15:00,22.35,22.36,22.25,22.29,143200.0,20.3964,20.4055,20.3051,20.3416,143200.0
2014-12-08 12:20:00,22.29,22.29,22.23,22.27,127600.0,20.3416,20.3416,20.2868,20.3233,127600.0
2014-12-08 12:25:00,22.26,22.27,22.25,22.25,26400.0,20.3142,20.3233,20.3051,20.3051,26400.0
2014-12-08 12:30:00,22.25,22.26,22.2,22.25,75600.0,20.3051,20.3142,20.2595,20.3051,75600.0
2014-12-08 12:35:00,22.26,22.28,22.24,22.28,74000.0,20.3142,20.3325,20.296,20.3325,74000.0
2014-12-08 12:40:00,22.28,22.32,22.27,22.32,117600.0,20.3325,20.369,20.3233,20.369,117600.0
2014-12-08 12:45:00,22.32,22.32,22.3,22.31,28400.0,20.369,20.369,20.3507,20.3599,28400.0
2014-12-08 12:50:00,22.31,22.33,22.3,22.3,62400.0,20.3599,20.3781,20.3507,20.3507,62400.0
2014-12-08 12:55:00,22.3,22.3,22.22,22.25,66800.0,20.3507,20.3507,20.2777,20.3051,66800.0
2014-12-08 13:00:00,22.25,22.28,22.24,22.28,65200.0,20.3051,20.3325,20.296,20.3325,65200.0
2014-12-08 13:05:00,22.27,22.3,22.27,22.28,16000.0,20.3233,20.3507,20.3233,20.3325,16000.0
2014-12-08 13:10:00,22.27,22.28,22.23,22.25,34000.0,20.3233,20.3325,20.2868,20.3051,34000.0
2014-12-08 13:15:00,22.25,22.25,22.2,22.2,20400.0,20.3051,20.3051,20.2595,20.2595,20400.0
2014-12-08 13:20:00,22.22,22.22,22.13,22.14,47200.0,20.2777,20.2777,20.1956,20.2047,47200.0
2014-12-08 13:25:00,22.14,22.15,22.11,22.14,99600.0,20.2047,20.2138,20.1773,20.2047,99600.0
2014-12-08 13:30:00,22.13,22.13,22.07,22.08,94800.0,20.1956,20.1956,20.1408,20.15,94800.0
2014-12-08 13:35:00,22.07,22.07,22.0,22.03,250000.0,20.1408,20.1408,20.0769,20.1043,250000.0
2014-12-08 13:40:00,22.01,22.01,21.94,21.95,90400.0,20.0861,20.0861,20.0222,20.0313,90400.0
2014-12-08 13:45:00,21.96,22.0,21.93,21.99,102000.0,20.0404,20.0769,20.0131,20.0678,102000.0
2014-12-08 13:50:00,22.0,22.03,21.99,22.02,74800.0,20.0769,20.1043,20.0678,20.0952,74800.0
2014-12-08 13:55:00,22.01,22.01,21.96,21.96,56800.0,20.0861,20.0861,20.0404,20.0404,56800.0
2014-12-08 14:00:00,21.95,21.95,21.87,21.92,61600.0,20.0313,20.0313,19.9583,20.0039,61600.0
2014-12-08 14:05:00,21.91,21.97,21.89,21.97,142000.0,19.9948,20.0496,19.9766,20.0496,142000.0
2014-12-08 14:10:00,21.96,21.96,21.88,21.89,50400.0,20.0404,20.0404,19.9674,19.9766,50400.0
2014-12-08 14:15:00,21.89,21.93,21.87,21.93,38000.0,19.9766,20.0131,19.9583,20.0131,38000.0
2014-12-08 14:20:00,21.93,21.99,21.91,21.99,68400.0,20.0131,20.0678,19.9948,20.0678,68400.0
2014-12-08 14:25:00,21.99,22.03,21.98,22.01,66800.0,20.0678,20.1043,20.0587,20.0861,66800.0
2014-12-08 14:30:00,22.02,22.05,22.01,22.04,42400.0,20.0952,20.1226,20.0861,20.1135,42400.0
2014-12-08 14:35:00,22.05,22.08,22.03,22.06,39600.0,20.1226,20.15,20.1043,20.1317,39600.0
2014-12-08 14:40:00,22.07,22.1,22.07,22.1,44000.0,20.1408,20.1682,20.1408,20.1682,44000.0
2014-12-08 14:45:00,22.1,22.12,22.09,22.12,27200.0,20.1682,20.1865,20.1591,20.1865,27200.0
2014-12-08 14:50:00,22.12,22.16,22.11,22.16,135600.0,20.1865,20.223,20.1773,20.223,135600.0
2014-12-08 14:55:00,22.16,22.16,22.1,22.1,83600.0,20.223,20.223,20.1682,20.1682,83600.0
2014-12-08 15:00:00,22.08,22.11,22.06,22.1,29600.0,20.15,20.1773,20.1317,20.1682,29600.0
2014-12-08 15:05:00,22.09,22.09,22.04,22.05,19200.0,20.1591,20.1591,20.1135,20.1226,19200.0
2014-12-08 15:10:00,22.05,22.07,22.05,22.06,15600.0,20.1226,20.1408,20.1226,20.1317,15600.0
2014-12-08 15:15:00,22.06,22.09,22.02,22.02,21200.0,20.1317,20.1591,20.0952,20.0952,21200.0
2014-12-08 15:20:00,22.02,22.13,22.0,22.1,29600.0,20.0952,20.1956,20.0769,20.1682,29600.0
2014-12-08 15:25:00,22.1,22.14,22.1,22.11,19600.0,20.1682,20.2047,20.1682,20.1773,19600.0
2014-12-08 15:30:00,22.1,22.1,22.06,22.07,10400.0,20.1682,20.1682,20.1317,20.1408,10400.0
2014-12-08 15:35:00,22.06,22.07,22.04,22.07,39600.0,20.1317,20.1408,20.1135,20.1408,39600.0
2014-12-08 15:40:00,22.04,22.1,22.01,22.06,42400.0,20.1135,20.1682,20.0861,20.1317,42400.0
2014-12-08 15:45:00,22.06,22.07,22.01,22.01,34400.0,20.1317,20.1408,20.0861,20.0861,34400.0
2014-12-08 15:50:00,22.01,22.07,22.0,22.05,37600.0,20.0861,20.1408,20.0769,20.1226,37600.0
2014-12-08 15:55:00,22.06,22.11,22.06,22.09,130000.0,20.1317,20.1773,20.1317,20.1591,130000.0
2014-12-09 09:30:00,21.36,21.45,21.36,21.4,732400.0,19.4929,19.575,19.4929,19.5294,732400.0
2014-12-09 09:35:00,21.4,21.4,21.27,21.4,426400.0,19.5294,19.5294,19.4108,19.5294,426400.0
2014-12-09 09:40:00,21.4,21.48,21.38,21.45,247200.0,19.5294,19.6024,19.5111,19.575,247200.0
2014-12-09 09:45:00,21.45,21.52,21.41,21.5,295200.0,19.575,19.6389,19.5385,19.6207,295200.0
2014-12-09 09:50:00,21.51,21.51,21.43,21.45,198000.0,19.6298,19.6298,19.5568,19.575,198000.0
2014-12-09 09:55:00,21.45,21.58,21.45,21.57,140000.0,19.575,19.6937,19.575,19.6845,140000.0
2014-12-09 10:00:00,21.57,21.61,21.5,21.52,163600.0,19.6845,19.721,19.6207,19.6389,163600.0
2014-12-09 10:05:00,21.51,21.54,21.48,21.53,303200.0,19.6298,19.6572,19.6024,19.648,303200.0
2014-12-09 10:10:00,21.54,21.54,21.43,21.46,134400.0,19.6572,19.6572,19.5568,19.5842,134400.0
2014-12-09 10:15:00,21.45,21.49,21.42,21.43,247200.0,19.575,19.6115,19.5476,19.5568,247200.0
2014-12-09 10:20:00,21.43,21.47,21.43,21.43,406000.0,19.5568,19.5933,19.5568,19.5568,406000.0
2014-12-09 10:25:00,21.42,21.42,21.29,21.31,220000.0,19.5476,19.5476,19.429,19.4473,220000.0
2014-12-09 10:30:00,21.31,21.31,21.21,21.25,324400.0,19.4473,19.4473,19.356,19.3925,324400.0
2014-12-09 10:35:00,21.26,21.35,21.25,21.34,234400.0,19.4016,19.4838,19.3925,19.4746,234400.0
2014-12-09 10:40:00,21.35,21.44,21.34,21.4,232800.0,19.4838,19.5659,19.4746,19.5294,232800.0
2014-12-09 10:45:00,21.39,21.49,21.37,21.49,154800.0,19.5203,19.6115,19.502,19.6115,154800.0
2014-12-09 10:50:00,21.49,21.5,21.47,21.47,108800.0,19.6115,19.6207,19.5933,19.5933,108800.0
2014-12-09 10:55:00,21.48,21.53,21.45,21.45,98000.0,19.6024,19.648,19.575,19.575,98000.0
2014-12-09 11:00:00,21.47,21.48,21.42,21.43,36800.0,19.5933,19.6024,19.5476,19.5568,36800.0
2014-12-09 11:05:00,21.43,21.48,21.39,21.39,136000.0,19.5568,19.6024,19.5203,19.5203,136000.0
2014-12-09 11:10:00,21.39,21.43,21.39,21.4,97200.0,19.5203,19.5568,19.5203,19.5294,97200.0
2014-12-09 11:15:00,21.42,21.48,21.4,21.47,167200.0,19.5476,19.6024,19.5294,19.5933,167200.0
2014-12-09 11:20:00,21.47,21.52,21.46,21.52,76400.0,19.5933,19.6389,19.5842,19.6389,76400.0
2014-12-09 11:25:00,21.53,21.6,21.53,21.56,97600.0,19.648,19.7119,19.648,19.6754,97600.0
2014-12-09 11:30:00,21.57,21.6,21.53,21.53,152400.0,19.6845,19.7119,19.648,19.648,152400.0
2014-12-09 11:35:00,21.52,21.54,21.49,21.53,186800.0,19.6389,19.6572,19.6115,19.648,186800.0
2014-12-09 11:40:00,21.54,21.55,21.52,21.54,41600.0,19.6572,19.6663,19.6389,19.6572,41600.0
2014-12-09 11:45:00,21.53,21.53,21.45,21.52,165200.0,19.648,19.648,19.575,19.6389,165200.0
2014-12-09 11:50:00,21.53,21.54,21.5,21.53,45600.0,19.648,19.6572,19.6207,19.648,45600.0
2014-12-09 11:55:00,21.53,21.55,21.52,21.52,50000.0,19.648,19.6663,19.6389,19.6389,50000.0
2014-12-09 12:00:00,21.52,21.52,21.49,21.5,64800.0,19.6389,19.6389,19.6115,19.6207,64800.0
2014-12-09 12:05:00,21.52,21.56,21.52,21.55,61600.0,19.6389,19.6754,19.6389,19.6663,61600.0
2014-12-09 12:10:00,21.54,21.54,21.52,21.54,28000.0,19.6572,19.6572,19.6389,19.6572,28000.0
2014-12-09 12:15:00,21.54,21.55,21.45,21.47,88400.0,19.6572,19.6663,19.575,19.5933,88400.0
2014-12-09 12:20:00,21.49,21.5,21.47,21.49,24800.0,19.6115,19.6207,19.5933,19.6115,24800.0
2014-12-09 12:25:00,21.49,21.57,21.49,21.57,89200.0,19.6115,19.6845,19.6115,19.6845,89200.0
2014-12-09 12:30:00,21.57,21.59,21.55,21.58,31200.0,19.6845,19.7028,19.6663,19.6937,31200.0
2014-12-09 12:35:00,21.59,21.7,21.58,21.7,186800.0,19.7028,19.8032,19.6937,19.8032,186800.0
2014-12-09 12:40:00,21.71,21.73,21.68,21.69,134400.0,19.8123,19.8306,19.7849,19.794,134400.0
2014-12-09 12:45:00,21.7,21.71,21.68,21.71,120400.0,19.8032,19.8123,19.7849,19.8123,120400.0
2014-12-09 12:50:00,21.71,21.72,21.69,21.7,31200.0,19.8123,19.8214,19.794,19.8032,31200.0
2014-12-09 12:55:00,21.7,21.76,21.7,21.76,91600.0,19.8032,19.8579,19.8032,19.8579,91600.0
2014-12-09 13:00:00,21.76,21.77,21.71,21.76,33600.0,19.8579,19.8671,19.8123,19.8579,33600.0
2014-12-09 13:05:00,21.76,21.81,21.75,21.8,126000.0,19.8579,19.9036,19.8488,19.8944,126000.0
2014-12-09 13:10:00,21.82,21.89,21.82,21.86,150800.0,19.9127,19.9766,19.9127,19.9492,150800.0
2014-12-09 13:15:00,21.86,21.87,21.85,21.86,52800.0,19.9492,19.9583,19.9401,19.9492,52800.0
2014-12-09 13:20:00,21.86,21.87,21.83,21.84,92000.0,19.9492,19.9583,19.9218,19.9309,92000.0
2014-12-09 13:25:00,21.85,21.86,21.84,21.85,53600.0,19.9401,19.9492,19.9309,19.9401,53600.0
2014-12-09 13:30:00,21.85,21.94,21.85,21.94,120400.0,19.9401,20.0222,19.9401,20.0222,120400.0
2014-12-09 13:35:00,21.94,21.99,21.92,21.98,143200.0,20.0222,20.0678,20.0039,20.0587,143200.0
2014-12-09 13:40:00,21.98,21.98,21.94,21.95,26000.0,20.0587,20.0587,20.0222,20.0313,26000.0
2014-12-09 13:45:00,21.95,21.95,21.89,21.89,92400.0,20.0313,20.0313,19.9766,19.9766,92400.0
2014-12-09 13:50:00,21.89,21.9,21.84,21.88,209600.0,19.9766,19.9857,19.9309,19.9674,209600.0
2014-12-09 13:55:00,21.89,21.9,21.86,21.89,104000.0,19.9766,19.9857,19.9492,19.9766,104000.0
2014-12-09 14:00:00,21.89,21.9,21.89,21.89,37200.0,19.9766,19.9857,19.9766,19.9766,37200.0
2014-12-09 14:05:00,21.9,21.95,21.89,21.93,94800.0,19.9857,20.0313,19.9766,20.0131,94800.0
2014-12-09 14:10:00,21.94,21.95,21.87,21.87,62400.0,20.0222,20.0313,19.9583,19.9583,62400.0
2014-12-09 14:15:00,21.88,21.9,21.85,21.86,42400.0,19.9674,19.9857,19.9401,19.9492,42400.0
2014-12-09 14:20:00,21.88,21.92,21.88,21.92,53200.0,19.9674,20.0039,19.9674,20.0039,53200.0
2014-12-09 14:25:00,21.92,21.92,21.91,21.92,33200.0,20.0039,20.0039,19.9948,20.0039,33200.0
2014-12-09 14:30:00,21.93,21.93,21.78,21.78,64800.0,20.0131,20.0131,19.8762,19.8762,64800.0
2014-12-09 14:35:00,21.78,21.82,21.78,21.82,64000.0,19.8762,19.9127,19.8762,19.9127,64000.0
2014-12-09 14:40:00,21.81,21.86,21.8,21.86,88400.0,19.9036,19.9492,19.8944,19.9492,88400.0
2014-12-09 14:45:00,21.85,21.88,21.84,21.86,41600.0,19.9401,19.9674,19.9309,19.9492,41600.0
2014-12-09 14:50:00,21.85,21.86,21.82,21.83,33600.0,19.9401,19.9492,19.9127,19.9218,33600.0
2014-12-09 14:55:00,21.82,21.89,21.82,21.88,65600.0,19.9127,19.9766,19.9127,19.9674,65600.0
2014-12-09 15:00:00,21.91,21.97,21.91,21.93,66400.0,19.9948,20.0496,19.9948,20.0131,66400.0
2014-12-09 15:05:00,21.96,21.96,21.89,21.91,28800.0,20.0404,20.0404,19.9766,19.9948,28800.0
2014-12-09 15:10:00,21.91,21.93,21.87,21.89,70400.0,19.9948,20.0131,19.9583,19.9766,70400.0
2014-12-09 15:15:00,21.91,21.95,21.91,21.92,40400.0,19.9948,20.0313,19.9948,20.0039,40400.0
2014-12-09 15:20:00,21.91,21.93,21.9,21.92,48400.0,19.9948,20.0131,19.9857,20.0039,48400.0
2014-12-09 15:25:00,21.91,21.96,21.91,21.92,108800.0,19.9948,20.0404,19.9948,20.0039,108800.0
2014-12-09 15:30:00,21.93,21.93,21.89,21.92,34400.0,20.0131,20.0131,19.9766,20.0039,34400.0
2014-12-09 15:35:00,21.92,21.95,21.9,21.94,66800.0,20.0039,20.0313,19.9857,20.0222,66800.0
2014-12-09 15:40:00,21.93,22.01,21.93,21.99,98000.0,20.0131,20.0861,20.0131,20.0678,98000.0
2014-12-09 15:45:00,21.98,22.04,21.97,22.04,63200.0,20.0587,20.1135,20.0496,20.1135,63200.0
2014-12-09 15:50:00,22.03,22.05,21.99,22.04,214400.0,20.1043,20.1226,20.0678,20.1135,214400.0
2014-12-09 15:55:00,22.04,22.08,22.03,22.03,180400.0,20.1135,20.15,20.1043,20.1043,180400.0
2014-12-10 09:30:00,21.85,21.85,21.77,21.81,334000.0,19.9401,19.9401,19.8671,19.9036,334000.0
2014-12-10 09:35:00,21.8,21.85,21.72,21.85,114800.0,19.8944,19.9401,19.8214,19.9401,114800.0
2014-12-10 09:40:00,21.81,21.87,21.75,21.77,64400.0,19.9036,19.9583,19.8488,19.8671,64400.0
2014-12-10 09:45:00,21.77,21.77,21.65,21.67,200000.0,19.8671,19.8671,19.7575,19.7758,200000.0
2014-12-10 09:50:00,21.66,21.68,21.61,21.64,177200.0,19.7667,19.7849,19.721,19.7484,177200.0
2014-12-10 09:55:00,21.64,21.71,21.61,21.7,102000.0,19.7484,19.8123,19.721,19.8032,102000.0
2014-12-10 10:00:00,21.67,21.69,21.59,21.6,137200.0,19.7758,19.794,19.7028,19.7119,137200.0
2014-12-10 10:05:00,21.6,21.68,21.59,21.59,130400.0,19.7119,19.7849,19.7028,19.7028,130400.0
2014-12-10 10:10:00,21.61,21.68,21.58,21.67,136400.0,19.721,19.7849,19.6937,19.7758,136400.0
2014-12-10 10:15:00,21.66,21.71,21.65,21.69,422800.0,19.7667,19.8123,19.7575,19.794,422800.0
2014-12-10 10:20:00,21.71,21.71,21.67,21.68,98400.0,19.8123,19.8123,19.7758,19.7849,98400.0
2014-12-10 10:25:00,21.68,21.68,21.64,21.65,108800.0,19.7849,19.7849,19.7484,19.7575,108800.0
2014-12-10 10:30:00,21.65,21.65,21.5,21.51,192000.0,19.7575,19.7575,19.6207,19.6298,192000.0
2014-12-10 10:35:00,21.51,21.53,21.46,21.51,78000.0,19.6298,19.648,19.5842,19.6298,78000.0
2014-12-10 10:40:00,21.5,21.55,21.5,21.53,63600.0,19.6207,19.6663,19.6207,19.648,63600.0
2014-12-10 10:45:00,21.53,21.58,21.53,21.54,28800.0,19.648,19.6937,19.648,19.6572,28800.0
2014-12-10 10:50:00,21.53,21.6,21.49,21.6,78800.0,19.648,19.7119,19.6115,19.7119,78800.0
2014-12-10 10:55:00,21.61,21.7,21.61,21.7,175200.0,19.721,19.8032,19.721,19.8032,175200.0
2014-12-10 11:00:00,21.7,21.7,21.66,21.67,29600.0,19.8032,19.8032,19.7667,19.7758,29600.0
2014-12-10 11:05:00,21.67,21.68,21.64,21.65,23200.0,19.7758,19.7849,19.7484,19.7575,23200.0
2014-12-10 11:10:00,21.65,21.68,21.63,21.68,74400.0,19.7575,19.7849,19.7393,19.7849,74400.0
2014-12-10 11:15:00,21.66,21.66,21.55,21.57,78000.0,19.7667,19.7667,19.6663,19.6845,78000.0
2014-12-10 11:20:00,21.57,21.59,21.54,21.58,12400.0,19.6845,19.7028,19.6572,19.6937,12400.0
2014-12-10 11:25:00,21.6,21.63,21.55,21.55,12800.0,19.7119,19.7393,19.6663,19.6663,12800.0
2014-12-10 11:30:00,21.53,21.57,21.51,21.53,40400.0,19.648,19.6845,19.6298,19.648,40400.0
2014-12-10 11:35:00,21.53,21.57,21.5,21.55,62400.0,19.648,19.6845,19.6207,19.6663,62400.0
2014-12-10 11:40:00,21.52,21.55,21.5,21.53,30800.0,19.6389,19.6663,19.6207,19.648,30800.0
2014-12-10 11:45:00,21.52,21.59,21.51,21.59,35200.0,19.6389,19.7028,19.6298,19.7028,35200.0
2014-12-10 11:50:00,21.59,21.68,21.59,21.66,104000.0,19.7028,19.7849,19.7028,19.7667,104000.0
2014-12-10 11:55:00,21.66,21.66,21.64,21.65,11600.0,19.7667,19.7667,19.7484,19.7575,11600.0
2014-12-10 12:00:00,21.64,21.65,21.6,21.62,33600.0,19.7484,19.7575,19.7119,19.7302,33600.0
2014-12-10 12:05:00,21.62,21.62,21.57,21.57,57600.0,19.7302,19.7302,19.6845,19.6845,57600.0
2014-12-10 12:10:00,21.56,21.59,21.54,21.56,16800.0,19.6754,19.7028,19.6572,19.6754,16800.0
2014-12-10 12:15:00,21.56,21.56,21.47,21.51,80000.0,19.6754,19.6754,19.5933,19.6298,80000.0
2014-12-10 12:20:00,21.49,21.53,21.47,21.52,21200.0,19.6115,19.648,19.5933,19.6389,21200.0
2014-12-10 12:25:00,21.52,21.53,21.5,21.51,60800.0,19.6389,19.648,19.6207,19.6298,60800.0
2014-12-10 12:30:00,21.52,21.52,21.44,21.51,28400.0,19.6389,19.6389,19.5659,19.6298,28400.0
2014-12-10 12:35:00,21.52,21.55,21.5,21.55,5600.0,19.6389,19.6663,19.6207,19.6663,5600.0
2014-12-10 12:40:00,21.51,21.55,21.51,21.55,17600.0,19.6298,19.6663,19.6298,19.6663,17600.0
2014-12-10 12:45:00,21.54,21.58,21.53,21.55,21200.0,19.6572,19.6937,19.648,19.6663,21200.0
2014-12-10 12:50:00,21.57,21.61,21.57,21.58,13200.0,19.6845,19.721,19.6845,19.6937,13200.0
2014-12-10 12:55:00,21.58,21.58,21.54,21.56,23600.0,19.6937,19.6937,19.6572,19.6754,23600.0
2014-12-10 13:00:00,21.54,21.59,21.54,21.58,16800.0,19.6572,19.7028,19.6572,19.6937,16800.0
2014-12-10 13:05:00,21.57,21.58,21.53,21.58,28400.0,19.6845,19.6937,19.648,19.6937,28400.0
2014-12-10 13:10:00,21.57,21.63,21.57,21.62,19200.0,19.6845,19.7393,19.6845,19.7302,19200.0
2014-12-10 13:15:00,21.61,21.61,21.59,21.59,9200.0,19.721,19.721,19.7028,19.7028,9200.0
2014-12-10 13:20:00,21.59,21.59,21.56,21.58,38400.0,19.7028,19.7028,19.6754,19.6937,38400.0
2014-12-10 13:25:00,21.57,21.6,21.57,21.58,61600.0,19.6845,19.7119,19.6845,19.6937,61600.0
2014-12-10 13:30:00,21.59,21.6,21.49,21.49,95600.0,19.7028,19.7119,19.6115,19.6115,95600.0
2014-12-10 13:35:00,21.5,21.52,21.49,21.5,56400.0,19.6207,19.6389,19.6115,19.6207,56400.0
2014-12-10 13:40:00,21.5,21.51,21.46,21.51,40000.0,19.6207,19.6298,19.5842,19.6298,40000.0
2014-12-10 13:45:00,21.49,21.49,21.3,21.3,243200.0,19.6115,19.6115,19.4381,19.4381,243200.0
2014-12-10 13:50:00,21.29,21.36,21.28,21.31,132400.0,19.429,19.4929,19.4199,19.4473,132400.0
2014-12-10 13:55:00,21.3,21.3,21.23,21.25,146800.0,19.4381,19.4381,19.3743,19.3925,146800.0
2014-12-10 14:00:00,21.25,21.31,21.21,21.31,172800.0,19.3925,19.4473,19.356,19.4473,172800.0
2014-12-10 14:05:00,21.3,21.32,21.28,21.31,92400.0,19.4381,19.4564,19.4199,19.4473,92400.0
2014-12-10 14:10:00,21.27,21.28,21.22,21.24,175200.0,19.4108,19.4199,19.3651,19.3834,175200.0
2014-12-10 14:15:00,21.23,21.3,21.22,21.3,47200.0,19.3743,19.4381,19.3651,19.4381,47200.0
2014-12-10 14:20:00,21.29,21.29,21.12,21.12,212400.0,19.429,19.429,19.2739,19.2739,212400.0
2014-12-10 14:25:00,21.14,21.2,21.14,21.17,79600.0,19.2921,19.3469,19.2921,19.3195,79600.0
2014-12-10 14:30:00,21.17,21.17,21.07,21.13,90400.0,19.3195,19.3195,19.2282,19.283,90400.0
2014-12-10 14:35:00,21.13,21.13,21.03,21.04,67200.0,19.283,19.283,19.1917,19.2009,67200.0
2014-12-10 14:40:00,21.05,21.09,21.02,21.08,75600.0,19.21,19.2465,19.1826,19.2374,75600.0
2014-12-10 14:45:00,21.07,21.14,21.05,21.11,81200.0,19.2282,19.2921,19.21,19.2647,81200.0
2014-12-10 14:50:00,21.11,21.11,21.05,21.05,64400.0,19.2647,19.2647,19.21,19.21,64400.0
2014-12-10 14:55:00,21.04,21.05,20.94,20.94,436400.0,19.2009,19.21,19.1096,19.1096,436400.0
2014-12-10 15:00:00,20.95,21.0,20.91,20.94,113600.0,19.1187,19.1644,19.0822,19.1096,113600.0
2014-12-10 15:05:00,20.93,21.09,20.91,21.07,197200.0,19.1005,19.2465,19.0822,19.2282,197200.0
2014-12-10 15:10:00,21.07,21.14,21.06,21.11,87200.0,19.2282,19.2921,19.2191,19.2647,87200.0
2014-12-10 15:15:00,21.08,21.2,21.07,21.19,55600.0,19.2374,19.3469,19.2282,19.3378,55600.0
2014-12-10 15:20:00,21.19,21.23,21.16,21.2,138400.0,19.3378,19.3743,19.3104,19.3469,138400.0
2014-12-10 15:25:00,21.2,21.2,21.15,21.2,152800.0,19.3469,19.3469,19.3012,19.3469,152800.0
2014-12-10 15:30:00,21.2,21.28,21.16,21.27,126000.0,19.3469,19.4199,19.3104,19.4108,126000.0
2014-12-10 15:35:00,21.26,21.27,21.13,21.17,226800.0,19.4016,19.4108,19.283,19.3195,226800.0
2014-12-10 15:40:00,21.16,21.17,21.04,21.06,159600.0,19.3104,19.3195,19.2009,19.2191,159600.0
2014-12-10 15:45:00,21.06,21.06,20.93,20.94,154800.0,19.2191,19.2191,19.1005,19.1096,154800.0
2014-12-10 15:50:00,20.94,21.01,20.92,21.0,252000.0,19.1096,19.1735,19.0914,19.1644,252000.0
2014-12-10 15:55:00,21.05,21.07,20.94,20.98,334800.0,19.21,19.2282,19.1096,19.1461,334800.0
2014-12-11 09:30:00,21.21,21.38,21.2,21.35,512800.0,19.356,19.5111,19.3469,19.4838,512800.0
2014-12-11 09:35:00,21.36,21.5,21.35,21.49,224000.0,19.4929,19.6207,19.4838,19.6115,224000.0
2014-12-11 09:40:00,21.49,21.58,21.48,21.53,217200.0,19.6115,19.6937,19.6024,19.648,217200.0
2014-12-11 09:45:00,21.53,21.61,21.53,21.58,149200.0,19.648,19.721,19.648,19.6937,149200.0
2014-12-11 09:50:00,21.59,21.69,21.59,21.64,291200.0,19.7028,19.794,19.7028,19.7484,291200.0
2014-12-11 09:55:00,21.63,21.65,21.61,21.63,38400.0,19.7393,19.7575,19.721,19.7393,38400.0
2014-12-11 10:00:00,21.61,21.67,21.59,21.67,82400.0,19.721,19.7758,19.7028,19.7758,82400.0
2014-12-11 10:05:00,21.68,21.68,21.6,21.67,92400.0,19.7849,19.7849,19.7119,19.7758,92400.0
2014-12-11 10:10:00,21.63,21.68,21.61,21.65,78000.0,19.7393,19.7849,19.721,19.7575,78000.0
2014-12-11 10:15:00,21.66,21.7,21.64,21.68,115600.0,19.7667,19.8032,19.7484,19.7849,115600.0
2014-12-11 10:20:00,21.68,21.76,21.68,21.74,112400.0,19.7849,19.8579,19.7849,19.8397,112400.0
2014-12-11 10:25:00,21.74,21.82,21.71,21.79,154400.0,19.8397,19.9127,19.8123,19.8853,154400.0
2014-12-11 10:30:00,21.8,21.86,21.8,21.85,209600.0,19.8944,19.9492,19.8944,19.9401,209600.0
2014-12-11 10:35:00,21.85,21.88,21.8,21.88,260400.0,19.9401,19.9674,19.8944,19.9674,260400.0
2014-12-11 10:40:00,21.88,21.88,21.81,21.82,100800.0,19.9674,19.9674,19.9036,19.9127,100800.0
2014-12-11 10:45:00,21.83,21.83,21.78,21.79,123600.0,19.9218,19.9218,19.8762,19.8853,123600.0
2014-12-11 10:50:00,21.79,21.82,21.78,21.79,85600.0,19.8853,19.9127,19.8762,19.8853,85600.0
2014-12-11 10:55:00,21.78,21.8,21.75,21.76,62800.0,19.8762,19.8944,19.8488,19.8579,62800.0
2014-12-11 11:00:00,21.76,21.78,21.74,21.76,33600.0,19.8579,19.8762,19.8397,19.8579,33600.0
2014-12-11 11:05:00,21.76,21.81,21.76,21.77,66400.0,19.8579,19.9036,19.8579,19.8671,66400.0
2014-12-11 11:10:00,21.77,21.79,21.75,21.78,51200.0,19.8671,19.8853,19.8488,19.8762,51200.0
2014-12-11 11:15:00,21.78,21.83,21.78,21.81,60800.0,19.8762,19.9218,19.8762,19.9036,60800.0
2014-12-11 11:20:00,21.83,21.86,21.82,21.86,21600.0,19.9218,19.9492,19.9127,19.9492,21600.0
2014-12-11 11:25:00,21.85,21.89,21.81,21.81,48800.0,19.9401,19.9766,19.9036,19.9036,48800.0
2014-12-11 11:30:00,21.81,21.86,21.81,21.84,14800.0,19.9036,19.9492,19.9036,19.9309,14800.0
2014-12-11 11:35:00,21.83,21.86,21.82,21.85,18800.0,19.9218,19.9492,19.9127,19.9401,18800.0
2014-12-11 11:40:00,21.85,21.88,21.82,21.83,94800.0,19.9401,19.9674,19.9127,19.9218,94800.0
2014-12-11 11:45:00,21.83,21.83,21.81,21.82,21600.0,19.9218,19.9218,19.9036,19.9127,21600.0
2014-12-11 11:50:00,21.82,21.91,21.82,21.91,40000.0,19.9127,19.9948,19.9127,19.9948,40000.0
2014-12-11 11:55:00,21.9,21.91,21.86,21.9,30800.0,19.9857,19.9948,19.9492,19.9857,30800.0
2014-12-11 12:00:00,21.9,21.91,21.86,21.89,26400.0,19.9857,19.9948,19.9492,19.9766,26400.0
2014-12-11 12:05:00,21.88,21.89,21.85,21.85,52000.0,19.9674,19.9766,19.9401,19.9401,52000.0
2014-12-11 12:10:00,21.85,21.85,21.82,21.83,20400.0,19.9401,19.9401,19.9127,19.9218,20400.0
2014-12-11 12:15:00,21.83,21.85,21.81,21.84,34000.0,19.9218,19.9401,19.9036,19.9309,34000.0
2014-12-11 12:20:00,21.85,21.85,21.84,21.84,5200.0,19.9401,19.9401,19.9309,19.9309,5200.0
2014-12-11 12:25:00,21.83,21.85,21.82,21.84,24000.0,19.9218,19.9401,19.9127,19.9309,24000.0
2014-12-11 12:30:00,21.83,21.84,21.8,21.81,41600.0,19.9218,19.9309,19.8944,19.9036,41600.0
2014-12-11 12:35:00,21.8,21.82,21.8,21.81,50000.0,19.8944,19.9127,19.8944,19.9036,50000.0
2014-12-11 12:40:00,21.81,21.83,21.81,21.81,38000.0,19.9036,19.9218,19.9036,19.9036,38000.0
2014-12-11 12:45:00,21.81,21.86,21.81,21.85,37200.0,19.9036,19.9492,19.9036,19.9401,37200.0
2014-12-11 12:50:00,21.86,21.87,21.85,21.87,40000.0,19.9492,19.9583,19.9401,19.9583,40000.0
2014-12-11 12:55:00,21.86,21.9,21.86,21.86,38400.0,19.9492,19.9857,19.9492,19.9492,38400.0
2014-12-11 13:00:00,21.86,21.86,21.84,21.84,82400.0,19.9492,19.9492,19.9309,19.9309,82400.0
2014-12-11 13:05:00,21.84,21.86,21.82,21.82,44800.0,19.9309,19.9492,19.9127,19.9127,44800.0
2014-12-11 13:10:00,21.82,21.82,21.75,21.76,88400.0,19.9127,19.9127,19.8488,19.8579,88400.0
2014-12-11 13:15:00,21.76,21.78,21.74,21.75,52800.0,19.8579,19.8762,19.8397,19.8488,52800.0
2014-12-11 13:20:00,21.75,21.77,21.72,21.73,64400.0,19.8488,19.8671,19.8214,19.8306,64400.0
2014-12-11 13:25:00,21.72,21.74,21.71,21.72,22400.0,19.8214,19.8397,19.8123,19.8214,22400.0
2014-12-11 13:30:00,21.73,21.75,21.72,21.74,20000.0,19.8306,19.8488,19.8214,19.8397,20000.0
2014-12-11 13:35:00,21.75,21.75,21.72,21.72,13200.0,19.8488,19.8488,19.8214,19.8214,13200.0
2014-12-11 13:40:00,21.74,21.78,21.74,21.77,38400.0,19.8397,19.8762,19.8397,19.8671,38400.0
2014-12-11 13:45:00,21.77,21.78,21.75,21.78,10400.0,19.8671,19.8762,19.8488,19.8762,10400.0
2014-12-11 13:50:00,21.79,21.79,21.76,21.76,44000.0,19.8853,19.8853,19.8579,19.8579,44000.0
2014-12-11 13:55:00,21.78,21.78,21.64,21.64,124400.0,19.8762,19.8762,19.7484,19.7484,124400.0
2014-12-11 14:00:00,21.64,21.67,21.62,21.66,38000.0,19.7484,19.7758,19.7302,19.7667,38000.0
2014-12-11 14:05:00,21.63,21.68,21.63,21.68,43200.0,19.7393,19.7849,19.7393,19.7849,43200.0
2014-12-11 14:10:00,21.65,21.66,21.63,21.65,46800.0,19.7575,19.7667,19.7393,19.7575,46800.0
2014-12-11 14:15:00,21.65,21.65,21.58,21.61,110000.0,19.7575,19.7575,19.6937,19.721,110000.0
2014-12-11 14:20:00,21.61,21.65,21.6,21.64,33200.0,19.721,19.7575,19.7119,19.7484,33200.0
2014-12-11 14:25:00,21.6,21.6,21.49,21.5,59600.0,19.7119,19.7119,19.6115,19.6207,59600.0
2014-12-11 14:30:00,21.52,21.52,21.45,21.47,56000.0,19.6389,19.6389,19.575,19.5933,56000.0
2014-12-11 14:35:00,21.46,21.51,21.45,21.5,120400.0,19.5842,19.6298,19.575,19.6207,120400.0
2014-12-11 14:40:00,21.52,21.56,21.49,21.49,113200.0,19.6389,19.6754,19.6115,19.6115,113200.0
2014-12-11 14:45:00,21.48,21.5,21.33,21.34,94800.0,19.6024,19.6207,19.4655,19.4746,94800.0
2014-12-11 14:50:00,21.34,21.4,21.33,21.37,99200.0,19.4746,19.5294,19.4655,19.502,99200.0
2014-12-11 14:55:00,21.38,21.39,21.27,21.3,50400.0,19.5111,19.5203,19.4108,19.4381,50400.0
2014-12-11 15:00:00,21.31,21.41,21.3,21.4,92400.0,19.4473,19.5385,19.4381,19.5294,92400.0
2014-12-11 15:05:00,21.42,21.45,21.38,21.39,146400.0,19.5476,19.575,19.5111,19.5203,146400.0
2014-12-11 15:10:00,21.41,21.5,21.38,21.48,105200.0,19.5385,19.6207,19.5111,19.6024,105200.0
2014-12-11 15:15:00,21.48,21.56,21.46,21.53,148800.0,19.6024,19.6754,19.5842,19.648,148800.0
2014-12-11 15:20:00,21.52,21.58,21.5,21.58,120000.0,19.6389,19.6937,19.6207,19.6937,120000.0
2014-12-11 15:25:00,21.58,21.59,21.52,21.55,111200.0,19.6937,19.7028,19.6389,19.6663,111200.0
2014-12-11 15:30:00,21.55,21.61,21.47,21.47,75600.0,19.6663,19.721,19.5933,19.5933,75600.0
2014-12-11 15:35:00,21.48,21.49,21.42,21.45,94800.0,19.6024,19.6115,19.5476,19.575,94800.0
2014-12-11 15:40:00,21.44,21.53,21.37,21.37,111600.0,19.5659,19.648,19.502,19.502,111600.0
2014-12-11 15:45:00,21.39,21.4,21.28,21.29,59600.0,19.5203,19.5294,19.4199,19.429,59600.0
2014-12-11 15:50:00,21.29,21.29,21.15,21.2,348800.0,19.429,19.429,19.3012,19.3469,348800.0
2014-12-11 15:55:00,21.2,21.3,21.2,21.29,240800.0,19.3469,19.4381,19.3469,19.429,240800.0
2014-12-12 09:30:00,20.81,20.92,20.75,20.92,291200.0,18.991,19.0914,18.9362,19.0914,291200.0
2014-12-12 09:35:00,20.96,21.06,20.96,21.0,165600.0,19.1279,19.2191,19.1279,19.1644,165600.0
2014-12-12 09:40:00,20.99,21.11,20.97,21.06,67600.0,19.1552,19.2647,19.137,19.2191,67600.0
2014-12-12 09:45:00,21.07,21.07,20.95,20.95,189600.0,19.2282,19.2282,19.1187,19.1187,189600.0
2014-12-12 09:50:00,20.97,21.04,20.96,21.04,116000.0,19.137,19.2009,19.1279,19.2009,116000.0
2014-12-12 09:55:00,21.04,21.17,21.01,21.16,121200.0,19.2009,19.3195,19.1735,19.3104,121200.0
2014-12-12 10:00:00,21.16,21.16,20.98,21.0,104000.0,19.3104,19.3104,19.1461,19.1644,104000.0
2014-12-12 10:05:00,21.02,21.06,20.98,21.06,46000.0,19.1826,19.2191,19.1461,19.2191,46000.0
2014-12-12 10:10:00,21.06,21.06,20.9,20.92,137200.0,19.2191,19.2191,19.0731,19.0914,137200.0
2014-12-12 10:15:00,20.91,20.93,20.85,20.93,103600.0,19.0822,19.1005,19.0275,19.1005,103600.0
2014-12-12 10:20:00,20.93,20.97,20.87,20.96,47200.0,19.1005,19.137,19.0457,19.1279,47200.0
2014-12-12 10:25:00,20.95,20.97,20.9,20.91,79200.0,19.1187,19.137,19.0731,19.0822,79200.0
2014-12-12 10:30:00,20.92,21.06,20.92,21.0,67600.0,19.0914,19.2191,19.0914,19.1644,67600.0
2014-12-12 10:35:00,20.99,21.01,20.92,20.92,81600.0,19.1552,19.1735,19.0914,19.0914,81600.0
2014-12-12 10:40:00,20.9,20.91,20.84,20.88,71600.0,19.0731,19.0822,19.0183,19.0549,71600.0
2014-12-12 10:45:00,20.88,20.9,20.84,20.87,57600.0,19.0549,19.0731,19.0183,19.0457,57600.0
2014-12-12 10:50:00,20.84,20.86,20.77,20.79,88000.0,19.0183,19.0366,18.9545,18.9727,88000.0
2014-12-12 10:55:00,20.78,20.81,20.67,20.68,203200.0,18.9636,18.991,18.8632,18.8723,203200.0
2014-12-12 11:00:00,20.68,20.68,20.59,20.63,153200.0,18.8723,18.8723,18.7902,18.8267,153200.0
2014-12-12 11:05:00,20.62,20.76,20.62,20.76,66400.0,18.8176,18.9453,18.8176,18.9453,66400.0
2014-12-12 11:10:00,20.73,20.76,20.68,20.76,34800.0,18.918,18.9453,18.8723,18.9453,34800.0
2014-12-12 11:15:00,20.76,20.77,20.69,20.69,36400.0,18.9453,18.9545,18.8815,18.8815,36400.0
2014-12-12 11:20:00,20.69,20.75,20.66,20.69,40000.0,18.8815,18.9362,18.8541,18.8815,40000.0
2014-12-12 11:25:00,20.66,20.67,20.57,20.57,41600.0,18.8541,18.8632,18.7719,18.7719,41600.0
2014-12-12 11:30:00,20.59,20.7,20.58,20.7,92000.0,18.7902,18.8906,18.7811,18.8906,92000.0
2014-12-12 11:35:00,20.71,20.75,20.66,20.75,50800.0,18.8997,18.9362,18.8541,18.9362,50800.0
2014-12-12 11:40:00,20.76,20.77,20.67,20.67,69600.0,18.9453,18.9545,18.8632,18.8632,69600.0
2014-12-12 11:45:00,20.66,20.71,20.65,20.66,44800.0,18.8541,18.8997,18.845,18.8541,44800.0
2014-12-12 11:50:00,20.67,20.72,20.64,20.66,39200.0,18.8632,18.9088,18.8358,18.8541,39200.0
2014-12-12 11:55:00,20.65,20.68,20.54,20.57,102000.0,18.845,18.8723,18.7446,18.7719,102000.0
2014-12-12 12:00:00,20.58,20.62,20.56,20.61,27600.0,18.7811,18.8176,18.7628,18.8085,27600.0
2014-12-12 12:05:00,20.62,20.65,20.59,20.6,47600.0,18.8176,18.845,18.7902,18.7993,47600.0
2014-12-12 12:10:00,20.63,20.63,20.57,20.61,52800.0,18.8267,18.8267,18.7719,18.8085,52800.0
2014-12-12 12:15:00,20.61,20.68,20.59,20.67,25200.0,18.8085,18.8723,18.7902,18.8632,25200.0
2014-12-12 12:20:00,20.64,20.73,20.64,20.72,108400.0,18.8358,18.918,18.8358,18.9088,108400.0
2014-12-12 12:25:00,20.73,20.81,20.7,20.81,125600.0,18.918,18.991,18.8906,18.991,125600.0
2014-12-12 12:30:00,20.81,20.83,20.78,20.79,170000.0,18.991,19.0092,18.9636,18.9727,170000.0
2014-12-12 12:35:00,20.78,20.79,20.74,20.77,90800.0,18.9636,18.9727,18.9271,18.9545,90800.0
2014-12-12 12:40:00,20.79,20.79,20.73,20.74,76000.0,18.9727,18.9727,18.918,18.9271,76000.0
2014-12-12 12:45:00,20.75,20.83,20.75,20.83,48400.0,18.9362,19.0092,18.9362,19.0092,48400.0
2014-12-12 12:50:00,20.81,20.83,20.75,20.75,38400.0,18.991,19.0092,18.9362,18.9362,38400.0
2014-12-12 12:55:00,20.75,20.75,20.72,20.74,11200.0,18.9362,18.9362,18.9088,18.9271,11200.0
2014-12-12 13:00:00,20.74,20.74,20.65,20.68,64800.0,18.9271,18.9271,18.845,18.8723,64800.0
2014-12-12 13:05:00,20.68,20.8,20.68,20.8,60800.0,18.8723,18.9818,18.8723,18.9818,60800.0
2014-12-12 13:10:00,20.8,20.8,20.74,20.8,21600.0,18.9818,18.9818,18.9271,18.9818,21600.0
2014-12-12 13:15:00,20.81,20.94,20.81,20.9,206800.0,18.991,19.1096,18.991,19.0731,206800.0
2014-12-12 13:20:00,20.91,20.98,20.9,20.91,182400.0,19.0822,19.1461,19.0731,19.0822,182400.0
2014-12-12 13:25:00,20.93,20.93,20.89,20.91,44800.0,19.1005,19.1005,19.064,19.0822,44800.0
2014-12-12 13:30:00,20.92,20.92,20.82,20.84,65600.0,19.0914,19.0914,19.0001,19.0183,65600.0
2014-12-12 13:35:00,20.85,20.85,20.81,20.85,44800.0,19.0275,19.0275,18.991,19.0275,44800.0
2014-12-12 13:40:00,20.86,20.86,20.82,20.82,73600.0,19.0366,19.0366,19.0001,19.0001,73600.0
2014-12-12 13:45:00,20.83,20.88,20.8,20.88,72400.0,19.0092,19.0549,18.9818,19.0549,72400.0
2014-12-12 13:50:00,20.89,20.92,20.88,20.92,85600.0,19.064,19.0914,19.0549,19.0914,85600.0
2014-12-12 13:55:00,20.93,20.96,20.92,20.93,148800.0,19.1005,19.1279,19.0914,19.1005,148800.0
2014-12-12 14:00:00,20.93,20.93,20.87,20.92,116000.0,19.1005,19.1005,19.0457,19.0914,116000.0
2014-12-12 14:05:00,20.91,20.93,20.9,20.9,24400.0,19.0822,19.1005,19.0731,19.0731,24400.0
2014-12-12 14:10:00,20.9,20.9,20.85,20.86,23200.0,19.0731,19.0731,19.0275,19.0366,23200.0
2014-12-12 14:15:00,20.85,20.85,20.81,20.83,44400.0,19.0275,19.0275,18.991,19.0092,44400.0
2014-12-12 14:20:00,20.82,20.87,20.76,20.79,54800.0,19.0001,19.0457,18.9453,18.9727,54800.0
2014-12-12 14:25:00,20.79,20.81,20.74,20.74,42400.0,18.9727,18.991,18.9271,18.9271,42400.0
2014-12-12 14:30:00,20.74,20.78,20.72,20.76,53600.0,18.9271,18.9636,18.9088,18.9453,53600.0
2014-12-12 14:35:00,20.77,20.77,20.68,20.72,74400.0,18.9545,18.9545,18.8723,18.9088,74400.0
2014-12-12 14:40:00,20.72,20.73,20.68,20.68,26400.0,18.9088,18.918,18.8723,18.8723,26400.0
2014-12-12 14:45:00,20.68,20.72,20.67,20.72,20400.0,18.8723,18.9088,18.8632,18.9088,20400.0
2014-12-12 14:50:00,20.72,20.74,20.7,20.74,25200.0,18.9088,18.9271,18.8906,18.9271,25200.0
2014-12-12 14:55:00,20.75,20.78,20.72,20.78,68000.0,18.9362,18.9636,18.9088,18.9636,68000.0
2014-12-12 15:00:00,20.77,20.81,20.77,20.78,26800.0,18.9545,18.991,18.9545,18.9636,26800.0
2014-12-12 15:05:00,20.78,20.78,20.72,20.75,34400.0,18.9636,18.9636,18.9088,18.9362,34400.0
2014-12-12 15:10:00,20.75,20.75,20.69,20.7,28800.0,18.9362,18.9362,18.8815,18.8906,28800.0
2014-12-12 15:15:00,20.72,20.75,20.69,20.71,27600.0,18.9088,18.9362,18.8815,18.8997,27600.0
2014-12-12 15:20:00,20.7,20.73,20.67,20.7,54000.0,18.8906,18.918,18.8632,18.8906,54000.0
2014-12-12 15:25:00,20.68,20.7,20.64,20.68,28400.0,18.8723,18.8906,18.8358,18.8723,28400.0
2014-12-12 15:30:00,20.67,20.67,20.55,20.55,242000.0,18.8632,18.8632,18.7537,18.7537,242000.0
2014-12-12 15:35:00,20.54,20.55,20.44,20.44,196400.0,18.7446,18.7537,18.6533,18.6533,196400.0
2014-12-12 15:40:00,20.43,20.46,20.4,20.44,152800.0,18.6442,18.6716,18.6168,18.6533,152800.0
2014-12-12 15:45:00,20.43,20.43,20.32,20.38,152400.0,18.6442,18.6442,18.5438,18.5986,152400.0
2014-12-12 15:50:00,20.38,20.38,20.28,20.33,266000.0,18.5986,18.5986,18.5073,18.5529,266000.0
2014-12-12 15:55:00,20.32,20.37,20.25,20.25,429600.0,18.5438,18.5894,18.4799,18.4799,429600.0
2014-12-15 09:30:00,20.6,20.72,20.59,20.7,375200.0,18.7993,18.9088,18.7902,18.8906,375200.0
2014-12-15 09:35:00,20.7,20.73,20.65,20.67,238800.0,18.8906,18.918,18.845,18.8632,238800.0
2014-12-15 09:40:00,20.66,20.75,20.64,20.64,156800.0,18.8541,18.9362,18.8358,18.8358,156800.0
2014-12-15 09:45:00,20.66,20.68,20.59,20.67,248800.0,18.8541,18.8723,18.7902,18.8632,248800.0
2014-12-15 09:50:00,20.67,20.68,20.63,20.63,72400.0,18.8632,18.8723,18.8267,18.8267,72400.0
2014-12-15 09:55:00,20.63,20.63,20.55,20.63,88000.0,18.8267,18.8267,18.7537,18.8267,88000.0
2014-12-15 10:00:00,20.61,20.61,20.45,20.46,92400.0,18.8085,18.8085,18.6624,18.6716,92400.0
2014-12-15 10:05:00,20.47,20.56,20.42,20.42,139200.0,18.6807,18.7628,18.6351,18.6351,139200.0
2014-12-15 10:10:00,20.43,20.51,20.42,20.51,84000.0,18.6442,18.7172,18.6351,18.7172,84000.0
2014-12-15 10:15:00,20.5,20.56,20.48,20.49,91200.0,18.7081,18.7628,18.6898,18.6989,91200.0
2014-12-15 10:20:00,20.46,20.46,20.28,20.3,137200.0,18.6716,18.6716,18.5073,18.5255,137200.0
2014-12-15 10:25:00,20.33,20.38,20.31,20.34,47200.0,18.5529,18.5986,18.5347,18.5621,47200.0
2014-12-15 10:30:00,20.33,20.37,20.27,20.27,78800.0,18.5529,18.5894,18.4982,18.4982,78800.0
2014-12-15 10:35:00,20.27,20.28,20.17,20.18,360800.0,18.4982,18.5073,18.4069,18.416,360800.0
2014-12-15 10:40:00,20.21,20.24,20.1,20.1,125600.0,18.4434,18.4708,18.343,18.343,125600.0
2014-12-15 10:45:00,20.1,20.22,20.1,20.21,31600.0,18.343,18.4525,18.343,18.4434,31600.0
2014-12-15 10:50:00,20.22,20.41,20.22,20.39,154000.0,18.4525,18.6259,18.4525,18.6077,154000.0
2014-12-15 10:55:00,20.36,20.38,20.28,20.3,33200.0,18.5803,18.5986,18.5073,18.5255,33200.0
2014-12-15 11:00:00,20.28,20.28,20.15,20.17,123200.0,18.5073,18.5073,18.3887,18.4069,123200.0
2014-12-15 11:05:00,20.14,20.17,20.06,20.12,98000.0,18.3795,18.4069,18.3065,18.3613,98000.0
2014-12-15 11:10:00,20.16,20.16,20.04,20.05,73600.0,18.3978,18.3978,18.2883,18.2974,73600.0
2014-12-15 11:15:00,20.04,20.05,19.97,19.98,110400.0,18.2883,18.2974,18.2244,18.2335,110400.0
2014-12-15 11:20:00,20.0,20.03,19.87,19.87,64800.0,18.2518,18.2791,18.1331,18.1331,64800.0
2014-12-15 11:25:00,19.91,19.92,19.81,19.85,233600.0,18.1696,18.1788,18.0784,18.1149,233600.0
2014-12-15 11:30:00,19.83,19.94,19.83,19.9,84400.0,18.0966,18.197,18.0966,18.1605,84400.0
2014-12-15 11:35:00,19.87,19.88,19.75,19.75,73200.0,18.1331,18.1423,18.0236,18.0236,73200.0
2014-12-15 11:40:00,19.75,19.77,19.67,19.73,234000.0,18.0236,18.0419,17.9506,18.0054,234000.0
2014-12-15 11:45:00,19.71,19.82,19.7,19.76,156400.0,17.9871,18.0875,17.978,18.0328,156400.0
2014-12-15 11:50:00,19.75,19.79,19.66,19.67,133200.0,18.0236,18.0601,17.9415,17.9506,133200.0
2014-12-15 11:55:00,19.66,19.7,19.61,19.67,146000.0,17.9415,17.978,17.8959,17.9506,146000.0
2014-12-15 12:00:00,19.65,19.82,19.65,19.81,174400.0,17.9324,18.0875,17.9324,18.0784,174400.0
2014-12-15 12:05:00,19.81,19.94,19.81,19.89,96800.0,18.0784,18.197,18.0784,18.1514,96800.0
2014-12-15 12:10:00,19.87,19.91,19.84,19.91,63200.0,18.1331,18.1696,18.1058,18.1696,63200.0
2014-12-15 12:15:00,19.91,19.91,19.81,19.84,56000.0,18.1696,18.1696,18.0784,18.1058,56000.0
2014-12-15 12:20:00,19.87,19.95,19.85,19.93,88400.0,18.1331,18.2061,18.1149,18.1879,88400.0
2014-12-15 12:25:00,19.95,20.07,19.95,20.05,150000.0,18.2061,18.3157,18.2061,18.2974,150000.0
2014-12-15 12:30:00,20.06,20.08,19.92,19.97,82000.0,18.3065,18.3248,18.1788,18.2244,82000.0
2014-12-15 12:35:00,19.99,20.16,19.98,20.15,114400.0,18.2426,18.3978,18.2335,18.3887,114400.0
2014-12-15 12:40:00,20.13,20.16,20.04,20.07,117600.0,18.3704,18.3978,18.2883,18.3157,117600.0
2014-12-15 12:45:00,20.1,20.12,20.05,20.09,54400.0,18.343,18.3613,18.2974,18.3339,54400.0
2014-12-15 12:50:00,20.13,20.14,20.06,20.13,37200.0,18.3704,18.3795,18.3065,18.3704,37200.0
2014-12-15 12:55:00,20.16,20.25,20.15,20.2,119600.0,18.3978,18.4799,18.3887,18.4343,119600.0
2014-12-15 13:00:00,20.18,20.24,20.18,20.2,35600.0,18.416,18.4708,18.416,18.4343,35600.0
2014-12-15 13:05:00,20.2,20.2,20.1,20.1,36000.0,18.4343,18.4343,18.343,18.343,36000.0
2014-12-15 13:10:00,20.1,20.13,19.96,19.96,76000.0,18.343,18.3704,18.2153,18.2153,76000.0
2014-12-15 13:15:00,19.97,20.02,19.97,20.02,40000.0,18.2244,18.27,18.2244,18.27,40000.0
2014-12-15 13:20:00,20.01,20.12,20.0,20.08,27600.0,18.2609,18.3613,18.2518,18.3248,27600.0
2014-12-15 13:25:00,20.08,20.09,19.96,19.96,32400.0,18.3248,18.3339,18.2153,18.2153,32400.0
2014-12-15 13:30:00,19.96,20.0,19.93,20.0,29600.0,18.2153,18.2518,18.1879,18.2518,29600.0
2014-12-15 13:35:00,20.0,20.08,20.0,20.04,33200.0,18.2518,18.3248,18.2518,18.2883,33200.0
2014-12-15 13:40:00,20.01,20.09,20.0,20.04,26400.0,18.2609,18.3339,18.2518,18.2883,26400.0
2014-12-15 13:45:00,20.03,20.03,19.94,19.94,20800.0,18.2791,18.2791,18.197,18.197,20800.0
2014-12-15 13:50:00,19.94,20.05,19.91,20.02,30400.0,18.197,18.2974,18.1696,18.27,30400.0
2014-12-15 13:55:00,20.01,20.02,19.97,19.97,13200.0,18.2609,18.27,18.2244,18.2244,13200.0
2014-12-15 14:00:00,20.01,20.02,19.97,19.98,8800.0,18.2609,18.27,18.2244,18.2335,8800.0
2014-12-15 14:05:00,19.98,19.98,19.92,19.95,41600.0,18.2335,18.2335,18.1788,18.2061,41600.0
2014-12-15 14:10:00,19.98,19.98,19.89,19.93,61200.0,18.2335,18.2335,18.1514,18.1879,61200.0
2014-12-15 14:15:00,19.91,19.94,19.88,19.92,30400.0,18.1696,18.197,18.1423,18.1788,30400.0
2014-12-15 14:20:00,19.93,20.07,19.9,20.05,53600.0,18.1879,18.3157,18.1605,18.2974,53600.0
2014-12-15 14:25:00,20.06,20.2,20.06,20.12,66400.0,18.3065,18.4343,18.3065,18.3613,66400.0
2014-12-15 14:30:00,20.14,20.14,20.03,20.07,68800.0,18.3795,18.3795,18.2791,18.3157,68800.0
2014-12-15 14:35:00,20.07,20.21,20.07,20.12,72000.0,18.3157,18.4434,18.3157,18.3613,72000.0
2014-12-15 14:40:00,20.13,20.16,19.94,19.97,52400.0,18.3704,18.3978,18.197,18.2244,52400.0
2014-12-15 14:45:00,19.97,20.01,19.91,19.98,73600.0,18.2244,18.2609,18.1696,18.2335,73600.0
2014-12-15 14:50:00,19.93,19.98,19.92,19.97,14000.0,18.1879,18.2335,18.1788,18.2244,14000.0
2014-12-15 14:55:00,19.97,19.99,19.95,19.96,20800.0,18.2244,18.2426,18.2061,18.2153,20800.0
2014-12-15 15:00:00,19.98,20.04,19.95,20.0,40400.0,18.2335,18.2883,18.2061,18.2518,40400.0
2014-12-15 15:05:00,19.98,20.07,19.98,20.06,37200.0,18.2335,18.3157,18.2335,18.3065,37200.0
2014-12-15 15:10:00,20.02,20.11,20.02,20.04,90000.0,18.27,18.3522,18.27,18.2883,90000.0
2014-12-15 15:15:00,20.04,20.04,19.99,20.0,14800.0,18.2883,18.2883,18.2426,18.2518,14800.0
2014-12-15 15:20:00,19.99,20.01,19.95,19.99,16000.0,18.2426,18.2609,18.2061,18.2426,16000.0
2014-12-15 15:25:00,19.97,20.02,19.88,19.88,46400.0,18.2244,18.27,18.1423,18.1423,46400.0
2014-12-15 15:30:00,19.88,19.88,19.82,19.85,52000.0,18.1423,18.1423,18.0875,18.1149,52000.0
2014-12-15 15:35:00,19.86,20.04,19.86,20.0,66400.0,18.124,18.2883,18.124,18.2518,66400.0
2014-12-15 15:40:00,19.99,19.99,19.93,19.96,47200.0,18.2426,18.2426,18.1879,18.2153,47200.0
2014-12-15 15:45:00,19.96,19.98,19.88,19.97,88400.0,18.2153,18.2335,18.1423,18.2244,88400.0
2014-12-15 15:50:00,19.95,20.02,19.94,19.96,152000.0,18.2061,18.27,18.197,18.2153,152000.0
2014-12-15 15:55:00,19.97,20.0,19.82,19.83,318400.0,18.2244,18.2518,18.0875,18.0966,318400.0
2014-12-16 09:30:00,19.55,19.59,19.44,19.59,369600.0,17.8411,17.8776,17.7407,17.8776,369600.0
2014-12-16 09:35:00,19.59,19.68,19.53,19.54,324800.0,17.8776,17.9597,17.8229,17.832,324800.0
2014-12-16 09:40:00,19.56,19.69,19.56,19.66,228000.0,17.8502,17.9689,17.8502,17.9415,228000.0
2014-12-16 09:45:00,19.68,19.78,19.62,19.78,238800.0,17.9597,18.051,17.905,18.051,238800.0
2014-12-16 09:50:00,19.78,19.81,19.71,19.78,195200.0,18.051,18.0784,17.9871,18.051,195200.0
2014-12-16 09:55:00,19.78,19.79,19.68,19.68,114800.0,18.051,18.0601,17.9597,17.9597,114800.0
2014-12-16 10:00:00,19.68,19.79,19.67,19.73,186000.0,17.9597,18.0601,17.9506,18.0054,186000.0
2014-12-16 10:05:00,19.75,19.8,19.61,19.62,101600.0,18.0236,18.0693,17.8959,17.905,101600.0
2014-12-16 10:10:00,19.63,19.65,19.59,19.61,131600.0,17.9141,17.9324,17.8776,17.8959,131600.0
2014-12-16 10:15:00,19.59,19.92,19.58,19.9,265200.0,17.8776,18.1788,17.8685,18.1605,265200.0
2014-12-16 10:20:00,19.86,20.0,19.84,20.0,118000.0,18.124,18.2518,18.1058,18.2518,118000.0
2014-12-16 10:25:00,20.0,20.0,19.9,19.98,128800.0,18.2518,18.2518,18.1605,18.2335,128800.0
2014-12-16 10:30:00,19.98,19.99,19.85,19.86,129600.0,18.2335,18.2426,18.1149,18.124,129600.0
2014-12-16 10:35:00,19.86,19.93,19.85,19.9,120800.0,18.124,18.1879,18.1149,18.1605,120800.0
2014-12-16 10:40:00,19.92,19.92,19.8,19.85,41600.0,18.1788,18.1788,18.0693,18.1149,41600.0
2014-12-16 10:45:00,19.85,19.96,19.85,19.9,60000.0,18.1149,18.2153,18.1149,18.1605,60000.0
2014-12-16 10:50:00,19.88,20.04,19.88,20.04,137600.0,18.1423,18.2883,18.1423,18.2883,137600.0
2014-12-16 10:55:00,20.04,20.15,20.03,20.13,236000.0,18.2883,18.3887,18.2791,18.3704,236000.0
2014-12-16 11:00:00,20.13,20.16,20.06,20.11,157200.0,18.3704,18.3978,18.3065,18.3522,157200.0
2014-12-16 11:05:00,20.11,20.12,20.04,20.04,45200.0,18.3522,18.3613,18.2883,18.2883,45200.0
2014-12-16 11:10:00,20.04,20.13,20.03,20.12,61600.0,18.2883,18.3704,18.2791,18.3613,61600.0
2014-12-16 11:15:00,20.13,20.3,20.13,20.29,118800.0,18.3704,18.5255,18.3704,18.5164,118800.0
2014-12-16 11:20:00,20.28,20.38,20.28,20.38,298400.0,18.5073,18.5986,18.5073,18.5986,298400.0
2014-12-16 11:25:00,20.39,20.64,20.36,20.57,404400.0,18.6077,18.8358,18.5803,18.7719,404400.0
2014-12-16 11:30:00,20.58,20.7,20.56,20.6,192000.0,18.7811,18.8906,18.7628,18.7993,192000.0
2014-12-16 11:35:00,20.61,20.63,20.52,20.53,111200.0,18.8085,18.8267,18.7263,18.7354,111200.0
2014-12-16 11:40:00,20.52,20.56,20.5,20.56,277200.0,18.7263,18.7628,18.7081,18.7628,277200.0
2014-12-16 11:45:00,20.57,20.57,20.5,20.5,38400.0,18.7719,18.7719,18.7081,18.7081,38400.0
2014-12-16 11:50:00,20.5,20.53,20.46,20.46,81600.0,18.7081,18.7354,18.6716,18.6716,81600.0
2014-12-16 11:55:00,20.44,20.46,20.37,20.38,62800.0,18.6533,18.6716,18.5894,18.5986,62800.0
2014-12-16 12:00:00,20.43,20.43,20.35,20.38,44000.0,18.6442,18.6442,18.5712,18.5986,44000.0
2014-12-16 12:05:00,20.37,20.39,20.33,20.36,18000.0,18.5894,18.6077,18.5529,18.5803,18000.0
2014-12-16 12:10:00,20.37,20.39,20.31,20.31,31600.0,18.5894,18.6077,18.5347,18.5347,31600.0
2014-12-16 12:15:00,20.3,20.37,20.3,20.37,12000.0,18.5255,18.5894,18.5255,18.5894,12000.0
2014-12-16 12:20:00,20.34,20.35,20.28,20.32,11200.0,18.5621,18.5712,18.5073,18.5438,11200.0
2014-12-16 12:25:00,20.31,20.34,20.28,20.3,26400.0,18.5347,18.5621,18.5073,18.5255,26400.0
2014-12-16 12:30:00,20.32,20.38,20.32,20.35,32000.0,18.5438,18.5986,18.5438,18.5712,32000.0
2014-12-16 12:35:00,20.35,20.4,20.34,20.38,178800.0,18.5712,18.6168,18.5621,18.5986,178800.0
2014-12-16 12:40:00,20.38,20.4,20.26,20.27,52800.0,18.5986,18.6168,18.489,18.4982,52800.0
2014-12-16 12:45:00,20.25,20.26,20.17,20.22,194800.0,18.4799,18.489,18.4069,18.4525,194800.0
2014-12-16 12:50:00,20.24,20.29,20.19,20.21,42000.0,18.4708,18.5164,18.4252,18.4434,42000.0
2014-12-16 12:55:00,20.21,20.23,20.16,20.16,22800.0,18.4434,18.4617,18.3978,18.3978,22800.0
2014-12-16 13:00:00,20.15,20.23,20.15,20.2,44800.0,18.3887,18.4617,18.3887,18.4343,44800.0
2014-12-16 13:05:00,20.2,20.2,20.06,20.07,112800.0,18.4343,18.4343,18.3065,18.3157,112800.0
2014-12-16 13:10:00,20.07,20.07,19.91,19.94,186800.0,18.3157,18.3157,18.1696,18.197,186800.0
2014-12-16 13:15:00,19.97,20.02,19.85,19.88,123200.0,18.2244,18.27,18.1149,18.1423,123200.0
2014-12-16 13:20:00,19.88,19.93,19.87,19.87,71200.0,18.1423,18.1879,18.1331,18.1331,71200.0
2014-12-16 13:25:00,19.83,19.9,19.81,19.89,48400.0,18.0966,18.1605,18.0784,18.1514,48400.0
2014-12-16 13:30:00,19.88,19.9,19.77,19.86,159600.0,18.1423,18.1605,18.0419,18.124,159600.0
2014-12-16 13:35:00,19.9,19.95,19.88,19.95,104400.0,18.1605,18.2061,18.1423,18.2061,104400.0
2014-12-16 13:40:00,19.94,20.06,19.94,20.02,160000.0,18.197,18.3065,18.197,18.27,160000.0
2014-12-16 13:45:00,20.04,20.04,19.92,19.97,131600.0,18.2883,18.2883,18.1788,18.2244,131600.0
2014-12-16 13:50:00,20.02,20.1,20.02,20.06,144000.0,18.27,18.343,18.27,18.3065,144000.0
2014-12-16 13:55:00,20.04,20.07,20.0,20.0,97600.0,18.2883,18.3157,18.2518,18.2518,97600.0
2014-12-16 14:00:00,20.01,20.04,19.97,19.97,31200.0,18.2609,18.2883,18.2244,18.2244,31200.0
2014-12-16 14:05:00,19.99,20.13,19.99,20.11,43600.0,18.2426,18.3704,18.2426,18.3522,43600.0
2014-12-16 14:10:00,20.1,20.15,20.08,20.11,52400.0,18.343,18.3887,18.3248,18.3522,52400.0
2014-12-16 14:15:00,20.09,20.09,20.0,20.06,28800.0,18.3339,18.3339,18.2518,18.3065,28800.0
2014-12-16 14:20:00,20.06,20.1,20.04,20.05,28000.0,18.3065,18.343,18.2883,18.2974,28000.0
2014-12-16 14:25:00,20.04,20.06,20.04,20.05,6800.0,18.2883,18.3065,18.2883,18.2974,6800.0
2014-12-16 14:30:00,20.08,20.11,20.0,20.0,28400.0,18.3248,18.3522,18.2518,18.2518,28400.0
2014-12-16 14:35:00,20.0,20.03,19.96,20.0,53200.0,18.2518,18.2791,18.2153,18.2518,53200.0
2014-12-16 14:40:00,20.0,20.06,20.0,20.03,36000.0,18.2518,18.3065,18.2518,18.2791,36000.0
2014-12-16 14:45:00,20.0,20.01,19.96,19.96,19600.0,18.2518,18.2609,18.2153,18.2153,19600.0
2014-12-16 14:50:00,19.95,19.95,19.81,19.86,107200.0,18.2061,18.2061,18.0784,18.124,107200.0
2014-12-16 14:55:00,19.88,19.92,19.88,19.91,36800.0,18.1423,18.1788,18.1423,18.1696,36800.0
2014-12-16 15:00:00,19.9,19.98,19.85,19.96,23600.0,18.1605,18.2335,18.1149,18.2153,23600.0
2014-12-16 15:05:00,19.95,19.97,19.84,19.92,29600.0,18.2061,18.2244,18.1058,18.1788,29600.0
2014-12-16 15:10:00,19.91,19.91,19.83,19.83,5200.0,18.1696,18.1696,18.0966,18.0966,5200.0
2014-12-16 15:15:00,19.83,19.9,19.83,19.9,15200.0,18.0966,18.1605,18.0966,18.1605,15200.0
2014-12-16 15:20:00,19.87,19.88,19.81,19.82,38400.0,18.1331,18.1423,18.0784,18.0875,38400.0
2014-12-16 15:25:00,19.81,19.81,19.72,19.76,132400.0,18.0784,18.0784,17.9962,18.0328,132400.0
2014-12-16 15:30:00,19.74,19.85,19.71,19.79,30800.0,18.0145,18.1149,17.9871,18.0601,30800.0
2014-12-16 15:35:00,19.8,19.83,19.65,19.67,77600.0,18.0693,18.0966,17.9324,17.9506,77600.0
2014-12-16 15:40:00,19.67,19.67,19.51,19.54,169200.0,17.9506,17.9506,17.8046,17.832,169200.0
2014-12-16 15:45:00,19.52,19.65,19.51,19.61,185200.0,17.8137,17.9324,17.8046,17.8959,185200.0
2014-12-16 15:50:00,19.59,19.6,19.42,19.52,214400.0,17.8776,17.8867,17.7225,17.8137,214400.0
2014-12-16 15:55:00,19.47,19.47,19.34,19.37,343600.0,17.7681,17.7681,17.6495,17.6768,343600.0
2014-12-17 09:30:00,19.52,19.62,19.47,19.53,261200.0,17.8137,17.905,17.7681,17.8229,261200.0
2014-12-17 09:35:00,19.54,19.65,19.54,19.65,198800.0,17.832,17.9324,17.832,17.9324,198800.0
2014-12-17 09:40:00,19.65,19.82,19.62,19.77,213600.0,17.9324,18.0875,17.905,18.0419,213600.0
2014-12-17 09:45:00,19.78,19.8,19.72,19.73,127200.0,18.051,18.0693,17.9962,18.0054,127200.0
2014-12-17 09:50:00,19.72,19.75,19.7,19.71,73600.0,17.9962,18.0236,17.978,17.9871,73600.0
2014-12-17 09:55:00,19.73,19.79,19.69,19.77,64400.0,18.0054,18.0601,17.9689,18.0419,64400.0
2014-12-17 10:00:00,19.79,19.81,19.67,19.74,62400.0,18.0601,18.0784,17.9506,18.0145,62400.0
2014-12-17 10:05:00,19.72,19.72,19.64,19.65,54400.0,17.9962,17.9962,17.9232,17.9324,54400.0
2014-12-17 10:10:00,19.69,19.75,19.65,19.75,87200.0,17.9689,18.0236,17.9324,18.0236,87200.0
2014-12-17 10:15:00,19.73,19.73,19.63,19.7,79600.0,18.0054,18.0054,17.9141,17.978,79600.0
2014-12-17 10:20:00,19.68,19.68,19.62,19.65,16400.0,17.9597,17.9597,17.905,17.9324,16400.0
2014-12-17 10:25:00,19.63,19.64,19.58,19.6,58000.0,17.9141,17.9232,17.8685,17.8867,58000.0
2014-12-17 10:30:00,19.59,19.63,19.54,19.62,92000.0,17.8776,17.9141,17.832,17.905,92000.0
2014-12-17 10:35:00,19.6,19.69,19.59,19.67,52000.0,17.8867,17.9689,17.8776,17.9506,52000.0
2014-12-17 10:40:00,19.67,19.73,19.63,19.71,34800.0,17.9506,18.0054,17.9141,17.9871,34800.0
2014-12-17 10:45:00,19.73,19.79,19.73,19.78,32400.0,18.0054,18.0601,18.0054,18.051,32400.0
2014-12-17 10:50:00,19.76,19.76,19.71,19.72,21600.0,18.0328,18.0328,17.9871,17.9962,21600.0
2014-12-17 10:55:00,19.7,19.74,19.68,19.68,39600.0,17.978,18.0145,17.9597,17.9597,39600.0
2014-12-17 11:00:00,19.69,19.77,19.69,19.76,54800.0,17.9689,18.0419,17.9689,18.0328,54800.0
2014-12-17 11:05:00,19.76,19.77,19.73,19.75,49200.0,18.0328,18.0419,18.0054,18.0236,49200.0
2014-12-17 11:10:00,19.76,19.77,19.74,19.75,19600.0,18.0328,18.0419,18.0145,18.0236,19600.0
2014-12-17 11:15:00,19.74,19.8,19.7,19.8,13600.0,18.0145,18.0693,17.978,18.0693,13600.0
2014-12-17 11:20:00,19.81,19.89,19.79,19.89,56000.0,18.0784,18.1514,18.0601,18.1514,56000.0
2014-12-17 11:25:00,19.89,19.92,19.86,19.88,67200.0,18.1514,18.1788,18.124,18.1423,67200.0
2014-12-17 11:30:00,19.88,19.9,19.82,19.82,52400.0,18.1423,18.1605,18.0875,18.0875,52400.0
2014-12-17 11:35:00,19.83,20.01,19.83,20.01,89600.0,18.0966,18.2609,18.0966,18.2609,89600.0
2014-12-17 11:40:00,20.01,20.05,20.0,20.0,94800.0,18.2609,18.2974,18.2518,18.2518,94800.0
2014-12-17 11:45:00,20.02,20.06,20.01,20.02,66800.0,18.27,18.3065,18.2609,18.27,66800.0
2014-12-17 11:50:00,20.01,20.04,19.99,20.03,67200.0,18.2609,18.2883,18.2426,18.2791,67200.0
2014-12-17 11:55:00,20.04,20.17,20.04,20.14,101600.0,18.2883,18.4069,18.2883,18.3795,101600.0
2014-12-17 12:00:00,20.15,20.15,20.08,20.1,28800.0,18.3887,18.3887,18.3248,18.343,28800.0
2014-12-17 12:05:00,20.08,20.08,20.02,20.08,64800.0,18.3248,18.3248,18.27,18.3248,64800.0
2014-12-17 12:10:00,20.06,20.06,20.0,20.03,39600.0,18.3065,18.3065,18.2518,18.2791,39600.0
2014-12-17 12:15:00,20.02,20.04,19.99,19.99,36800.0,18.27,18.2883,18.2426,18.2426,36800.0
2014-12-17 12:20:00,20.0,20.0,19.94,19.94,30000.0,18.2518,18.2518,18.197,18.197,30000.0
2014-12-17 12:25:00,19.93,19.93,19.88,19.88,114400.0,18.1879,18.1879,18.1423,18.1423,114400.0
2014-12-17 12:30:00,19.89,19.97,19.89,19.96,10400.0,18.1514,18.2244,18.1514,18.2153,10400.0
2014-12-17 12:35:00,19.93,19.93,19.9,19.91,9200.0,18.1879,18.1879,18.1605,18.1696,9200.0
2014-12-17 12:40:00,19.88,19.89,19.85,19.85,30800.0,18.1423,18.1514,18.1149,18.1149,30800.0
2014-12-17 12:45:00,19.88,19.89,19.85,19.89,82800.0,18.1423,18.1514,18.1149,18.1514,82800.0
2014-12-17 12:50:00,19.9,20.0,19.9,19.95,48800.0,18.1605,18.2518,18.1605,18.2061,48800.0
2014-12-17 12:55:00,19.93,19.97,19.93,19.96,13600.0,18.1879,18.2244,18.1879,18.2153,13600.0
2014-12-17 13:00:00,19.97,19.99,19.96,19.96,32400.0,18.2244,18.2426,18.2153,18.2153,32400.0
2014-12-17 13:05:00,19.94,19.99,19.94,19.98,18000.0,18.197,18.2426,18.197,18.2335,18000.0
2014-12-17 13:10:00,19.99,19.99,19.93,19.96,24000.0,18.2426,18.2426,18.1879,18.2153,24000.0
2014-12-17 13:15:00,19.95,19.98,19.95,19.98,16800.0,18.2061,18.2335,18.2061,18.2335,16800.0
2014-12-17 13:20:00,19.99,20.0,19.95,19.95,22400.0,18.2426,18.2518,18.2061,18.2061,22400.0
2014-12-17 13:25:00,19.95,19.97,19.94,19.97,17600.0,18.2061,18.2244,18.197,18.2244,17600.0
2014-12-17 13:30:00,19.99,20.04,19.98,20.03,91200.0,18.2426,18.2883,18.2335,18.2791,91200.0
2014-12-17 13:35:00,20.01,20.03,19.99,20.01,34000.0,18.2609,18.2791,18.2426,18.2609,34000.0
2014-12-17 13:40:00,20.02,20.03,19.99,20.01,28800.0,18.27,18.2791,18.2426,18.2609,28800.0
2014-12-17 13:45:00,20.0,20.0,19.9,19.95,86800.0,18.2518,18.2518,18.1605,18.2061,86800.0
2014-12-17 13:50:00,19.93,19.98,19.92,19.95,90000.0,18.1879,18.2335,18.1788,18.2061,90000.0
2014-12-17 13:55:00,19.95,20.08,19.95,20.08,20000.0,18.2061,18.3248,18.2061,18.3248,20000.0
2014-12-17 14:00:00,20.04,20.55,20.04,20.39,344000.0,18.2883,18.7537,18.2883,18.6077,344000.0
2014-12-17 14:05:00,20.41,20.45,20.27,20.34,195600.0,18.6259,18.6624,18.4982,18.5621,195600.0
2014-12-17 14:10:00,20.33,20.52,20.31,20.47,222000.0,18.5529,18.7263,18.5347,18.6807,222000.0
2014-12-17 14:15:00,20.49,20.49,20.38,20.41,134400.0,18.6989,18.6989,18.5986,18.6259,134400.0
2014-12-17 14:20:00,20.41,20.41,20.3,20.4,125200.0,18.6259,18.6259,18.5255,18.6168,125200.0
2014-12-17 14:25:00,20.42,20.43,20.32,20.32,66800.0,18.6351,18.6442,18.5438,18.5438,66800.0
2014-12-17 14:30:00,20.34,20.38,20.18,20.3,263600.0,18.5621,18.5986,18.416,18.5255,263600.0
2014-12-17 14:35:00,20.32,20.42,20.31,20.37,127600.0,18.5438,18.6351,18.5347,18.5894,127600.0
2014-12-17 14:40:00,20.42,20.42,20.1,20.17,306400.0,18.6351,18.6351,18.343,18.4069,306400.0
2014-12-17 14:45:00,20.22,20.22,20.06,20.09,210000.0,18.4525,18.4525,18.3065,18.3339,210000.0
2014-12-17 14:50:00,20.08,20.22,20.06,20.22,240400.0,18.3248,18.4525,18.3065,18.4525,240400.0
2014-12-17 14:55:00,20.23,20.25,20.08,20.1,72800.0,18.4617,18.4799,18.3248,18.343,72800.0
2014-12-17 15:00:00,20.08,20.09,19.91,20.0,169600.0,18.3248,18.3339,18.1696,18.2518,169600.0
2014-12-17 15:05:00,19.98,20.06,19.98,20.02,70800.0,18.2335,18.3065,18.2335,18.27,70800.0
2014-12-17 15:10:00,20.0,20.18,20.0,20.16,106800.0,18.2518,18.416,18.2518,18.3978,106800.0
2014-12-17 15:15:00,20.19,20.29,20.14,20.28,83200.0,18.4252,18.5164,18.3795,18.5073,83200.0
2014-12-17 15:20:00,20.28,20.29,20.18,20.24,63600.0,18.5073,18.5164,18.416,18.4708,63600.0
2014-12-17 15:25:00,20.27,20.49,20.25,20.46,162400.0,18.4982,18.6989,18.4799,18.6716,162400.0
2014-12-17 15:30:00,20.44,20.52,20.4,20.44,112800.0,18.6533,18.7263,18.6168,18.6533,112800.0
2014-12-17 15:35:00,20.42,20.47,20.38,20.45,52400.0,18.6351,18.6807,18.5986,18.6624,52400.0
2014-12-17 15:40:00,20.47,20.59,20.47,20.57,213200.0,18.6807,18.7902,18.6807,18.7719,213200.0
2014-12-17 15:45:00,20.57,20.65,20.53,20.59,161200.0,18.7719,18.845,18.7354,18.7902,161200.0
2014-12-17 15:50:00,20.6,20.6,20.44,20.45,265200.0,18.7993,18.7993,18.6533,18.6624,265200.0
2014-12-17 15:55:00,20.46,20.55,20.46,20.53,496000.0,18.6716,18.7537,18.6716,18.7354,496000.0
2014-12-18 09:30:00,21.41,21.45,21.27,21.27,877200.0,19.5385,19.575,19.4108,19.4108,877200.0
2014-12-18 09:35:00,21.26,21.35,21.23,21.34,289200.0,19.4016,19.4838,19.3743,19.4746,289200.0
2014-12-18 09:40:00,21.33,21.39,21.32,21.36,617600.0,19.4655,19.5203,19.4564,19.4929,617600.0
2014-12-18 09:45:00,21.36,21.38,21.3,21.34,158000.0,19.4929,19.5111,19.4381,19.4746,158000.0
2014-12-18 09:50:00,21.34,21.39,21.33,21.35,98800.0,19.4746,19.5203,19.4655,19.4838,98800.0
2014-12-18 09:55:00,21.36,21.49,21.35,21.49,227600.0,19.4929,19.6115,19.4838,19.6115,227600.0
2014-12-18 10:00:00,21.48,21.5,21.42,21.48,224800.0,19.6024,19.6207,19.5476,19.6024,224800.0
2014-12-18 10:05:00,21.48,21.57,21.43,21.53,142400.0,19.6024,19.6845,19.5568,19.648,142400.0
2014-12-18 10:10:00,21.54,21.58,21.52,21.55,85200.0,19.6572,19.6937,19.6389,19.6663,85200.0
2014-12-18 10:15:00,21.54,21.55,21.48,21.48,124800.0,19.6572,19.6663,19.6024,19.6024,124800.0
2014-12-18 10:20:00,21.48,21.5,21.46,21.47,95200.0,19.6024,19.6207,19.5842,19.5933,95200.0
2014-12-18 10:25:00,21.48,21.48,21.42,21.44,125600.0,19.6024,19.6024,19.5476,19.5659,125600.0
2014-12-18 10:30:00,21.45,21.46,21.39,21.4,204800.0,19.575,19.5842,19.5203,19.5294,204800.0
2014-12-18 10:35:00,21.38,21.4,21.33,21.34,132400.0,19.5111,19.5294,19.4655,19.4746,132400.0
2014-12-18 10:40:00,21.36,21.4,21.34,21.39,174400.0,19.4929,19.5294,19.4746,19.5203,174400.0
2014-12-18 10:45:00,21.38,21.43,21.34,21.41,102400.0,19.5111,19.5568,19.4746,19.5385,102400.0
2014-12-18 10:50:00,21.42,21.43,21.36,21.39,82400.0,19.5476,19.5568,19.4929,19.5203,82400.0
2014-12-18 10:55:00,21.38,21.38,21.35,21.35,46800.0,19.5111,19.5111,19.4838,19.4838,46800.0
2014-12-18 11:00:00,21.33,21.34,21.24,21.3,127600.0,19.4655,19.4746,19.3834,19.4381,127600.0
2014-12-18 11:05:00,21.29,21.29,21.17,21.19,88000.0,19.429,19.429,19.3195,19.3378,88000.0
2014-12-18 11:10:00,21.19,21.22,21.15,21.21,132800.0,19.3378,19.3651,19.3012,19.356,132800.0
2014-12-18 11:15:00,21.2,21.31,21.2,21.31,71600.0,19.3469,19.4473,19.3469,19.4473,71600.0
2014-12-18 11:20:00,21.31,21.35,21.3,21.33,78400.0,19.4473,19.4838,19.4381,19.4655,78400.0
2014-12-18 11:25:00,21.35,21.38,21.28,21.29,65600.0,19.4838,19.5111,19.4199,19.429,65600.0
2014-12-18 11:30:00,21.32,21.33,21.26,21.3,93600.0,19.4564,19.4655,19.4016,19.4381,93600.0
2014-12-18 11:35:00,21.32,21.36,21.27,21.34,108000.0,19.4564,19.4929,19.4108,19.4746,108000.0
2014-12-18 11:40:00,21.33,21.37,21.32,21.34,104800.0,19.4655,19.502,19.4564,19.4746,104800.0
2014-12-18 11:45:00,21.31,21.34,21.31,21.34,19600.0,19.4473,19.4746,19.4473,19.4746,19600.0
2014-12-18 11:50:00,21.34,21.44,21.32,21.44,79600.0,19.4746,19.5659,19.4564,19.5659,79600.0
2014-12-18 11:55:00,21.46,21.47,21.42,21.46,47600.0,19.5842,19.5933,19.5476,19.5842,47600.0
2014-12-18 12:00:00,21.45,21.47,21.42,21.45,80800.0,19.575,19.5933,19.5476,19.575,80800.0
2014-12-18 12:05:00,21.47,21.5,21.45,21.48,40800.0,19.5933,19.6207,19.575,19.6024,40800.0
2014-12-18 12:10:00,21.48,21.51,21.47,21.48,28000.0,19.6024,19.6298,19.5933,19.6024,28000.0
2014-12-18 12:15:00,21.49,21.52,21.48,21.51,33600.0,19.6115,19.6389,19.6024,19.6298,33600.0
2014-12-18 12:20:00,21.5,21.5,21.42,21.43,50000.0,19.6207,19.6207,19.5476,19.5568,50000.0
2014-12-18 12:25:00,21.45,21.5,21.45,21.48,41600.0,19.575,19.6207,19.575,19.6024,41600.0
2014-12-18 12:30:00,21.48,21.51,21.46,21.5,105200.0,19.6024,19.6298,19.5842,19.6207,105200.0
2014-12-18 12:35:00,21.5,21.52,21.49,21.52,51200.0,19.6207,19.6389,19.6115,19.6389,51200.0
2014-12-18 12:40:00,21.5,21.55,21.49,21.53,20400.0,19.6207,19.6663,19.6115,19.648,20400.0
2014-12-18 12:45:00,21.53,21.6,21.53,21.6,70400.0,19.648,19.7119,19.648,19.7119,70400.0
2014-12-18 12:50:00,21.6,21.62,21.58,21.58,31600.0,19.7119,19.7302,19.6937,19.6937,31600.0
2014-12-18 12:55:00,21.58,21.61,21.57,21.61,41600.0,19.6937,19.721,19.6845,19.721,41600.0
2014-12-18 13:00:00,21.61,21.61,21.57,21.59,13600.0,19.721,19.721,19.6845,19.7028,13600.0
2014-12-18 13:05:00,21.58,21.59,21.55,21.56,89200.0,19.6937,19.7028,19.6663,19.6754,89200.0
2014-12-18 13:10:00,21.55,21.56,21.52,21.54,76000.0,19.6663,19.6754,19.6389,19.6572,76000.0
2014-12-18 13:15:00,21.54,21.56,21.54,21.56,36000.0,19.6572,19.6754,19.6572,19.6754,36000.0
2014-12-18 13:20:00,21.57,21.64,21.57,21.62,78400.0,19.6845,19.7484,19.6845,19.7302,78400.0
2014-12-18 13:25:00,21.63,21.64,21.6,21.62,52400.0,19.7393,19.7484,19.7119,19.7302,52400.0
2014-12-18 13:30:00,21.62,21.65,21.61,21.64,37600.0,19.7302,19.7575,19.721,19.7484,37600.0
2014-12-18 13:35:00,21.63,21.65,21.61,21.63,59600.0,19.7393,19.7575,19.721,19.7393,59600.0
2014-12-18 13:40:00,21.61,21.63,21.6,21.61,67200.0,19.721,19.7393,19.7119,19.721,67200.0
2014-12-18 13:45:00,21.6,21.63,21.59,21.6,32800.0,19.7119,19.7393,19.7028,19.7119,32800.0
2014-12-18 13:50:00,21.6,21.63,21.6,21.62,8400.0,19.7119,19.7393,19.7119,19.7302,8400.0
2014-12-18 13:55:00,21.61,21.63,21.61,21.61,88800.0,19.721,19.7393,19.721,19.721,88800.0
2014-12-18 14:00:00,21.61,21.62,21.54,21.56,48800.0,19.721,19.7302,19.6572,19.6754,48800.0
2014-12-18 14:05:00,21.56,21.56,21.5,21.52,38800.0,19.6754,19.6754,19.6207,19.6389,38800.0
2014-12-18 14:10:00,21.52,21.56,21.52,21.53,60000.0,19.6389,19.6754,19.6389,19.648,60000.0
2014-12-18 14:15:00,21.54,21.59,21.53,21.59,26400.0,19.6572,19.7028,19.648,19.7028,26400.0
2014-12-18 14:20:00,21.58,21.59,21.55,21.55,18400.0,19.6937,19.7028,19.6663,19.6663,18400.0
2014-12-18 14:25:00,21.52,21.54,21.48,21.48,75200.0,19.6389,19.6572,19.6024,19.6024,75200.0
2014-12-18 14:30:00,21.48,21.54,21.45,21.53,138800.0,19.6024,19.6572,19.575,19.648,138800.0
2014-12-18 14:35:00,21.52,21.59,21.5,21.57,44400.0,19.6389,19.7028,19.6207,19.6845,44400.0
2014-12-18 14:40:00,21.55,21.58,21.54,21.55,28400.0,19.6663,19.6937,19.6572,19.6663,28400.0
2014-12-18 14:45:00,21.53,21.56,21.48,21.49,15600.0,19.648,19.6754,19.6024,19.6115,15600.0
2014-12-18 14:50:00,21.49,21.57,21.48,21.56,10000.0,19.6115,19.6845,19.6024,19.6754,10000.0
2014-12-18 14:55:00,21.58,21.61,21.56,21.6,33200.0,19.6937,19.721,19.6754,19.7119,33200.0
2014-12-18 15:00:00,21.58,21.64,21.57,21.64,35600.0,19.6937,19.7484,19.6845,19.7484,35600.0
2014-12-18 15:05:00,21.64,21.69,21.63,21.65,148000.0,19.7484,19.794,19.7393,19.7575,148000.0
2014-12-18 15:10:00,21.66,21.72,21.66,21.71,82000.0,19.7667,19.8214,19.7667,19.8123,82000.0
2014-12-18 15:15:00,21.71,21.73,21.68,21.7,88000.0,19.8123,19.8306,19.7849,19.8032,88000.0
2014-12-18 15:20:00,21.69,21.71,21.65,21.66,78400.0,19.794,19.8123,19.7575,19.7667,78400.0
2014-12-18 15:25:00,21.65,21.71,21.64,21.69,116000.0,19.7575,19.8123,19.7484,19.794,116000.0
2014-12-18 15:30:00,21.7,21.75,21.7,21.71,123600.0,19.8032,19.8488,19.8032,19.8123,123600.0
2014-12-18 15:35:00,21.72,21.75,21.71,21.75,225200.0,19.8214,19.8488,19.8123,19.8488,225200.0
2014-12-18 15:40:00,21.75,21.82,21.75,21.8,119600.0,19.8488,19.9127,19.8488,19.8944,119600.0
2014-12-18 15:45:00,21.79,21.81,21.75,21.81,107200.0,19.8853,19.9036,19.8488,19.9036,107200.0
2014-12-18 15:50:00,21.81,21.92,21.81,21.91,363200.0,19.9036,20.0039,19.9036,19.9948,363200.0
2014-12-18 15:55:00,21.9,22.03,21.9,22.01,460000.0,19.9857,20.1043,19.9857,20.0861,460000.0
2014-12-19 09:30:00,22.25,22.31,22.1,22.13,304000.0,20.3051,20.3599,20.1682,20.1956,304000.0
2014-12-19 09:35:00,22.12,22.18,22.09,22.16,72000.0,20.1865,20.2412,20.1591,20.223,72000.0
2014-12-19 09:40:00,22.13,22.13,22.01,22.02,100400.0,20.1956,20.1956,20.0861,20.0952,100400.0
2014-12-19 09:45:00,22.02,22.12,22.01,22.1,106800.0,20.0952,20.1865,20.0861,20.1682,106800.0
2014-12-19 09:50:00,22.11,22.11,22.04,22.04,120400.0,20.1773,20.1773,20.1135,20.1135,120400.0
2014-12-19 09:55:00,22.06,22.2,22.03,22.2,132000.0,20.1317,20.2595,20.1043,20.2595,132000.0
2014-12-19 10:00:00,22.22,22.26,22.13,22.25,159600.0,20.2777,20.3142,20.1956,20.3051,159600.0
2014-12-19 10:05:00,22.24,22.33,22.24,22.32,142000.0,20.296,20.3781,20.296,20.369,142000.0
2014-12-19 10:10:00,22.31,22.31,22.25,22.28,52800.0,20.3599,20.3599,20.3051,20.3325,52800.0
2014-12-19 10:15:00,22.27,22.31,22.25,22.25,29200.0,20.3233,20.3599,20.3051,20.3051,29200.0
2014-12-19 10:20:00,22.25,22.27,22.18,22.25,68000.0,20.3051,20.3233,20.2412,20.3051,68000.0
2014-12-19 10:25:00,22.25,22.28,22.22,22.28,132000.0,20.3051,20.3325,20.2777,20.3325,132000.0
2014-12-19 10:30:00,22.28,22.29,22.18,22.21,60000.0,20.3325,20.3416,20.2412,20.2686,60000.0
2014-12-19 10:35:00,22.22,22.22,22.17,22.18,30400.0,20.2777,20.2777,20.2321,20.2412,30400.0
2014-12-19 10:40:00,22.18,22.28,22.18,22.25,41600.0,20.2412,20.3325,20.2412,20.3051,41600.0
2014-12-19 10:45:00,22.23,22.23,22.13,22.13,46000.0,20.2868,20.2868,20.1956,20.1956,46000.0
2014-12-19 10:50:00,22.13,22.18,22.12,22.16,41200.0,20.1956,20.2412,20.1865,20.223,41200.0
2014-12-19 10:55:00,22.16,22.23,22.16,22.23,20000.0,20.223,20.2868,20.223,20.2868,20000.0
2014-12-19 11:00:00,22.22,22.22,22.16,22.18,10800.0,20.2777,20.2777,20.223,20.2412,10800.0
2014-12-19 11:05:00,22.2,22.2,22.15,22.18,33200.0,20.2595,20.2595,20.2138,20.2412,33200.0
2014-12-19 11:10:00,22.16,22.21,22.16,22.21,38800.0,20.223,20.2686,20.223,20.2686,38800.0
2014-12-19 11:15:00,22.21,22.23,22.18,22.19,18800.0,20.2686,20.2868,20.2412,20.2503,18800.0
2014-12-19 11:20:00,22.18,22.22,22.18,22.19,85600.0,20.2412,20.2777,20.2412,20.2503,85600.0
2014-12-19 11:25:00,22.19,22.27,22.19,22.22,38800.0,20.2503,20.3233,20.2503,20.2777,38800.0
2014-12-19 11:30:00,22.21,22.23,22.17,22.22,84800.0,20.2686,20.2868,20.2321,20.2777,84800.0
2014-12-19 11:35:00,22.21,22.22,22.18,22.19,73600.0,20.2686,20.2777,20.2412,20.2503,73600.0
2014-12-19 11:40:00,22.2,22.22,22.2,22.21,27600.0,20.2595,20.2777,20.2595,20.2686,27600.0
2014-12-19 11:45:00,22.21,22.22,22.17,22.18,20400.0,20.2686,20.2777,20.2321,20.2412,20400.0
2014-12-19 11:50:00,22.17,22.19,22.16,22.18,72800.0,20.2321,20.2503,20.223,20.2412,72800.0
2014-12-19 11:55:00,22.18,22.2,22.17,22.17,33200.0,20.2412,20.2595,20.2321,20.2321,33200.0
2014-12-19 12:00:00,22.16,22.16,22.11,22.13,76000.0,20.223,20.223,20.1773,20.1956,76000.0
2014-12-19 12:05:00,22.13,22.13,22.08,22.11,76400.0,20.1956,20.1956,20.15,20.1773,76400.0
2014-12-19 12:10:00,22.11,22.12,22.1,22.1,30000.0,20.1773,20.1865,20.1682,20.1682,30000.0
2014-12-19 12:15:00,22.1,22.14,22.1,22.12,34000.0,20.1682,20.2047,20.1682,20.1865,34000.0
2014-12-19 12:20:00,22.1,22.11,22.06,22.07,34000.0,20.1682,20.1773,20.1317,20.1408,34000.0
2014-12-19 12:25:00,22.04,22.09,22.04,22.07,28800.0,20.1135,20.1591,20.1135,20.1408,28800.0
2014-12-19 12:30:00,22.07,22.09,22.05,22.08,18800.0,20.1408,20.1591,20.1226,20.15,18800.0
2014-12-19 12:35:00,22.09,22.11,22.07,22.1,20800.0,20.1591,20.1773,20.1408,20.1682,20800.0
2014-12-19 12:40:00,22.09,22.12,22.09,22.12,10000.0,20.1591,20.1865,20.1591,20.1865,10000.0
2014-12-19 12:45:00,22.12,22.14,22.11,22.14,20400.0,20.1865,20.2047,20.1773,20.2047,20400.0
2014-12-19 12:50:00,22.13,22.18,22.13,22.16,24400.0,20.1956,20.2412,20.1956,20.223,24400.0
2014-12-19 12:55:00,22.15,22.16,22.13,22.14,42400.0,20.2138,20.223,20.1956,20.2047,42400.0
2014-12-19 13:00:00,22.11,22.13,22.1,22.12,14000.0,20.1773,20.1956,20.1682,20.1865,14000.0
2014-12-19 13:05:00,22.1,22.12,22.1,22.11,14800.0,20.1682,20.1865,20.1682,20.1773,14800.0
2014-12-19 13:10:00,22.1,22.1,22.1,22.1,400.0,20.1682,20.1682,20.1682,20.1682,400.0
2014-12-19 13:15:00,22.1,22.13,22.1,22.13,8400.0,20.1682,20.1956,20.1682,20.1956,8400.0
2014-12-19 13:20:00,22.13,22.16,22.11,22.14,43200.0,20.1956,20.223,20.1773,20.2047,43200.0
2014-12-19 13:25:00,22.18,22.18,22.16,22.17,57200.0,20.2412,20.2412,20.223,20.2321,57200.0
2014-12-19 13:30:00,22.18,22.2,22.17,22.17,75600.0,20.2412,20.2595,20.2321,20.2321,75600.0
2014-12-19 13:35:00,22.18,22.18,22.16,22.16,22800.0,20.2412,20.2412,20.223,20.223,22800.0
2014-12-19 13:40:00,22.15,22.18,22.15,22.18,8000.0,20.2138,20.2412,20.2138,20.2412,8000.0
2014-12-19 13:45:00,22.18,22.2,22.18,22.18,9200.0,20.2412,20.2595,20.2412,20.2412,9200.0
2014-12-19 13:50:00,22.19,22.21,22.18,22.21,10400.0,20.2503,20.2686,20.2412,20.2686,10400.0
2014-12-19 13:55:00,22.2,22.2,22.17,22.18,3600.0,20.2595,20.2595,20.2321,20.2412,3600.0
2014-12-19 14:00:00,22.2,22.21,22.18,22.2,15600.0,20.2595,20.2686,20.2412,20.2595,15600.0
2014-12-19 14:05:00,22.2,22.28,22.2,22.27,40800.0,20.2595,20.3325,20.2595,20.3233,40800.0
2014-12-19 14:10:00,22.28,22.3,22.26,22.28,48000.0,20.3325,20.3507,20.3142,20.3325,48000.0
2014-12-19 14:15:00,22.27,22.27,22.24,22.25,49600.0,20.3233,20.3233,20.296,20.3051,49600.0
2014-12-19 14:20:00,22.23,22.24,22.23,22.24,24000.0,20.2868,20.296,20.2868,20.296,24000.0
2014-12-19 14:25:00,22.25,22.27,22.23,22.27,18800.0,20.3051,20.3233,20.2868,20.3233,18800.0
2014-12-19 14:30:00,22.26,22.3,22.26,22.29,26400.0,20.3142,20.3507,20.3142,20.3416,26400.0
2014-12-19 14:35:00,22.29,22.29,22.27,22.27,10000.0,20.3416,20.3416,20.3233,20.3233,10000.0
2014-12-19 14:40:00,22.28,22.33,22.28,22.32,68000.0,20.3325,20.3781,20.3325,20.369,68000.0
2014-12-19 14:45:00,22.33,22.4,22.33,22.38,82400.0,20.3781,20.442,20.3781,20.4237,82400.0
2014-12-19 14:50:00,22.39,22.47,22.39,22.46,91600.0,20.4329,20.5059,20.4329,20.4967,91600.0
2014-12-19 14:55:00,22.47,22.5,22.46,22.48,54800.0,20.5059,20.5332,20.4967,20.515,54800.0
2014-12-19 15:00:00,22.5,22.5,22.46,22.46,82400.0,20.5332,20.5332,20.4967,20.4967,82400.0
2014-12-19 15:05:00,22.46,22.46,22.39,22.45,148400.0,20.4967,20.4967,20.4329,20.4876,148400.0
2014-12-19 15:10:00,22.42,22.49,22.35,22.46,118800.0,20.4602,20.5241,20.3964,20.4967,118800.0
2014-12-19 15:15:00,22.47,22.49,22.44,22.46,89200.0,20.5059,20.5241,20.4785,20.4967,89200.0
2014-12-19 15:20:00,22.45,22.49,22.45,22.46,25200.0,20.4876,20.5241,20.4876,20.4967,25200.0
2014-12-19 15:25:00,22.45,22.49,22.43,22.49,64800.0,20.4876,20.5241,20.4694,20.5241,64800.0
2014-12-19 15:30:00,22.49,22.54,22.48,22.53,100800.0,20.5241,20.5697,20.515,20.5606,100800.0
2014-12-19 15:35:00,22.52,22.56,22.5,22.52,111200.0,20.5515,20.588,20.5332,20.5515,111200.0
2014-12-19 15:40:00,22.52,22.55,22.46,22.46,132800.0,20.5515,20.5789,20.4967,20.4967,132800.0
2014-12-19 15:45:00,22.48,22.48,22.41,22.41,78000.0,20.515,20.515,20.4511,20.4511,78000.0
2014-12-19 15:50:00,22.41,22.42,22.3,22.3,187600.0,20.4511,20.4602,20.3507,20.3507,187600.0
2014-12-19 15:55:00,22.31,22.4,22.29,22.29,243600.0,20.3599,20.442,20.3416,20.3416,243600.0
2014-12-22 09:30:00,22.38,22.45,22.36,22.37,233600.0,20.4237,20.4876,20.4055,20.4146,233600.0
2014-12-22 09:35:00,22.38,22.39,22.32,22.34,68800.0,20.4237,20.4329,20.369,20.3872,68800.0
2014-12-22 09:40:00,22.34,22.38,22.3,22.37,53200.0,20.3872,20.4237,20.3507,20.4146,53200.0
2014-12-22 09:45:00,22.39,22.43,22.37,22.41,105200.0,20.4329,20.4694,20.4146,20.4511,105200.0
2014-12-22 09:50:00,22.41,22.43,22.36,22.39,36400.0,20.4511,20.4694,20.4055,20.4329,36400.0
2014-12-22 09:55:00,22.38,22.38,22.35,22.37,22800.0,20.4237,20.4237,20.3964,20.4146,22800.0
2014-12-22 10:00:00,22.37,22.41,22.3,22.33,44400.0,20.4146,20.4511,20.3507,20.3781,44400.0
2014-12-22 10:05:00,22.33,22.37,22.33,22.37,12800.0,20.3781,20.4146,20.3781,20.4146,12800.0
2014-12-22 10:10:00,22.36,22.41,22.35,22.41,17200.0,20.4055,20.4511,20.3964,20.4511,17200.0
2014-12-22 10:15:00,22.39,22.45,22.39,22.4,40400.0,20.4329,20.4876,20.4329,20.442,40400.0
2014-12-22 10:20:00,22.41,22.43,22.38,22.41,32400.0,20.4511,20.4694,20.4237,20.4511,32400.0
2014-12-22 10:25:00,22.42,22.45,22.4,22.44,52400.0,20.4602,20.4876,20.442,20.4785,52400.0
2014-12-22 10:30:00,22.42,22.44,22.38,22.4,48000.0,20.4602,20.4785,20.4237,20.442,48000.0
2014-12-22 10:35:00,22.38,22.4,22.38,22.39,16000.0,20.4237,20.442,20.4237,20.4329,16000.0
2014-12-22 10:40:00,22.36,22.38,22.36,22.37,20000.0,20.4055,20.4237,20.4055,20.4146,20000.0
2014-12-22 10:45:00,22.38,22.39,22.37,22.37,24800.0,20.4237,20.4329,20.4146,20.4146,24800.0
2014-12-22 10:50:00,22.38,22.42,22.38,22.4,9200.0,20.4237,20.4602,20.4237,20.442,9200.0
2014-12-22 10:55:00,22.4,22.4,22.38,22.39,15200.0,20.442,20.442,20.4237,20.4329,15200.0
2014-12-22 11:00:00,22.38,22.38,22.29,22.34,68400.0,20.4237,20.4237,20.3416,20.3872,68400.0
2014-12-22 11:05:00,22.34,22.34,22.29,22.31,40800.0,20.3872,20.3872,20.3416,20.3599,40800.0
2014-12-22 11:10:00,22.31,22.33,22.3,22.32,203200.0,20.3599,20.3781,20.3507,20.369,203200.0
2014-12-22 11:15:00,22.31,22.35,22.3,22.34,216000.0,20.3599,20.3964,20.3507,20.3872,216000.0
2014-12-22 11:20:00,22.34,22.35,22.32,22.32,19600.0,20.3872,20.3964,20.369,20.369,19600.0
2014-12-22 11:25:00,22.32,22.39,22.31,22.38,12400.0,20.369,20.4329,20.3599,20.4237,12400.0
2014-12-22 11:30:00,22.39,22.4,22.38,22.38,16400.0,20.4329,20.442,20.4237,20.4237,16400.0
2014-12-22 11:35:00,22.39,22.39,22.35,22.35,21200.0,20.4329,20.4329,20.3964,20.3964,21200.0
2014-12-22 11:40:00,22.34,22.34,22.31,22.32,12800.0,20.3872,20.3872,20.3599,20.369,12800.0
2014-12-22 11:45:00,22.31,22.33,22.31,22.33,2800.0,20.3599,20.3781,20.3599,20.3781,2800.0
2014-12-22 11:50:00,22.32,22.33,22.29,22.32,14800.0,20.369,20.3781,20.3416,20.369,14800.0
2014-12-22 11:55:00,22.3,22.33,22.3,22.32,7600.0,20.3507,20.3781,20.3507,20.369,7600.0
2014-12-22 12:00:00,22.32,22.32,22.31,22.31,5200.0,20.369,20.369,20.3599,20.3599,5200.0
2014-12-22 12:05:00,22.32,22.36,22.31,22.36,4000.0,20.369,20.4055,20.3599,20.4055,4000.0
2014-12-22 12:10:00,22.35,22.35,22.34,22.34,10800.0,20.3964,20.3964,20.3872,20.3872,10800.0
2014-12-22 12:15:00,22.35,22.35,22.34,22.35,26800.0,20.3964,20.3964,20.3872,20.3964,26800.0
2014-12-22 12:20:00,22.33,22.35,22.33,22.35,5200.0,20.3781,20.3964,20.3781,20.3964,5200.0
2014-12-22 12:25:00,22.36,22.36,22.34,22.34,48400.0,20.4055,20.4055,20.3872,20.3872,48400.0
2014-12-22 12:30:00,22.34,22.35,22.33,22.34,7200.0,20.3872,20.3964,20.3781,20.3872,7200.0
2014-12-22 12:35:00,22.36,22.36,22.31,22.33,53600.0,20.4055,20.4055,20.3599,20.3781,53600.0
2014-12-22 12:40:00,22.34,22.35,22.34,22.34,2800.0,20.3872,20.3964,20.3872,20.3872,2800.0
2014-12-22 12:45:00,22.35,22.36,22.34,22.36,9200.0,20.3964,20.4055,20.3872,20.4055,9200.0
2014-12-22 12:50:00,22.37,22.38,22.36,22.38,8000.0,20.4146,20.4237,20.4055,20.4237,8000.0
2014-12-22 12:55:00,22.42,22.42,22.39,22.4,36400.0,20.4602,20.4602,20.4329,20.442,36400.0
2014-12-22 13:00:00,22.4,22.42,22.39,22.41,35600.0,20.442,20.4602,20.4329,20.4511,35600.0
2014-12-22 13:05:00,22.4,22.42,22.39,22.42,16000.0,20.442,20.4602,20.4329,20.4602,16000.0
2014-12-22 13:10:00,22.42,22.45,22.42,22.43,44000.0,20.4602,20.4876,20.4602,20.4694,44000.0
2014-12-22 13:15:00,22.44,22.46,22.43,22.43,64400.0,20.4785,20.4967,20.4694,20.4694,64400.0
2014-12-22 13:20:00,22.43,22.43,22.41,22.43,37600.0,20.4694,20.4694,20.4511,20.4694,37600.0
2014-12-22 13:25:00,22.44,22.45,22.42,22.43,22000.0,20.4785,20.4876,20.4602,20.4694,22000.0
2014-12-22 13:30:00,22.42,22.43,22.41,22.41,36800.0,20.4602,20.4694,20.4511,20.4511,36800.0
2014-12-22 13:35:00,22.42,22.43,22.42,22.43,8400.0,20.4602,20.4694,20.4602,20.4694,8400.0
2014-12-22 13:40:00,22.42,22.43,22.41,22.42,22000.0,20.4602,20.4694,20.4511,20.4602,22000.0
2014-12-22 13:45:00,22.42,22.45,22.42,22.45,12400.0,20.4602,20.4876,20.4602,20.4876,12400.0
2014-12-22 13:50:00,22.45,22.45,22.41,22.42,70800.0,20.4876,20.4876,20.4511,20.4602,70800.0
2014-12-22 13:55:00,22.41,22.45,22.41,22.45,17200.0,20.4511,20.4876,20.4511,20.4876,17200.0
2014-12-22 14:00:00,22.45,22.46,22.43,22.45,24000.0,20.4876,20.4967,20.4694,20.4876,24000.0
2014-12-22 14:05:00,22.45,22.5,22.45,22.49,89200.0,20.4876,20.5332,20.4876,20.5241,89200.0
2014-12-22 14:10:00,22.49,22.5,22.47,22.49,65200.0,20.5241,20.5332,20.5059,20.5241,65200.0
2014-12-22 14:15:00,22.5,22.51,22.46,22.47,36000.0,20.5332,20.5424,20.4967,20.5059,36000.0
2014-12-22 14:20:00,22.47,22.47,22.46,22.46,24400.0,20.5059,20.5059,20.4967,20.4967,24400.0
2014-12-22 14:25:00,22.46,22.48,22.46,22.46,17200.0,20.4967,20.515,20.4967,20.4967,17200.0
2014-12-22 14:30:00,22.49,22.49,22.47,22.47,1600.0,20.5241,20.5241,20.5059,20.5059,1600.0
2014-12-22 14:35:00,22.48,22.48,22.42,22.43,35200.0,20.515,20.515,20.4602,20.4694,35200.0
2014-12-22 14:40:00,22.43,22.45,22.42,22.42,6400.0,20.4694,20.4876,20.4602,20.4602,6400.0
2014-12-22 14:45:00,22.43,22.45,22.42,22.45,21600.0,20.4694,20.4876,20.4602,20.4876,21600.0
2014-12-22 14:50:00,22.45,22.47,22.44,22.47,38800.0,20.4876,20.5059,20.4785,20.5059,38800.0
2014-12-22 14:55:00,22.46,22.47,22.44,22.46,11600.0,20.4967,20.5059,20.4785,20.4967,11600.0
2014-12-22 15:00:00,22.46,22.49,22.46,22.48,18000.0,20.4967,20.5241,20.4967,20.515,18000.0
2014-12-22 15:05:00,22.49,22.5,22.49,22.5,8800.0,20.5241,20.5332,20.5241,20.5332,8800.0
2014-12-22 15:10:00,22.5,22.51,22.49,22.49,59600.0,20.5332,20.5424,20.5241,20.5241,59600.0
2014-12-22 15:15:00,22.49,22.51,22.49,22.5,102800.0,20.5241,20.5424,20.5241,20.5332,102800.0
2014-12-22 15:20:00,22.51,22.55,22.51,22.55,38400.0,20.5424,20.5789,20.5424,20.5789,38400.0
2014-12-22 15:25:00,22.54,22.57,22.53,22.55,119600.0,20.5697,20.5971,20.5606,20.5789,119600.0
2014-12-22 15:30:00,22.55,22.58,22.53,22.56,69200.0,20.5789,20.6063,20.5606,20.588,69200.0
2014-12-22 15:35:00,22.56,22.58,22.54,22.56,33600.0,20.588,20.6063,20.5697,20.588,33600.0
2014-12-22 15:40:00,22.56,22.58,22.55,22.55,62400.0,20.588,20.6063,20.5789,20.5789,62400.0
2014-12-22 15:45:00,22.56,22.59,22.51,22.58,92800.0,20.588,20.6154,20.5424,20.6063,92800.0
2014-12-22 15:50:00,22.56,22.57,22.49,22.53,81200.0,20.588,20.5971,20.5241,20.5606,81200.0
2014-12-22 15:55:00,22.52,22.6,22.52,22.6,214800.0,20.5515,20.6245,20.5515,20.6245,214800.0
2014-12-23 09:30:00,22.84,22.85,22.77,22.78,249600.0,20.8435,20.8526,20.7796,20.7888,249600.0
2014-12-23 09:35:00,22.76,22.81,22.76,22.79,97200.0,20.7705,20.8161,20.7705,20.7979,97200.0
2014-12-23 09:40:00,22.78,22.81,22.78,22.78,134400.0,20.7888,20.8161,20.7888,20.7888,134400.0
2014-12-23 09:45:00,22.79,22.79,22.71,22.74,97200.0,20.7979,20.7979,20.7249,20.7523,97200.0
2014-12-23 09:50:00,22.74,22.76,22.73,22.75,101200.0,20.7523,20.7705,20.7431,20.7614,101200.0
2014-12-23 09:55:00,22.76,22.78,22.71,22.75,90400.0,20.7705,20.7888,20.7249,20.7614,90400.0
2014-12-23 10:00:00,22.74,22.81,22.73,22.81,100800.0,20.7523,20.8161,20.7431,20.8161,100800.0
2014-12-23 10:05:00,22.81,22.83,22.78,22.79,106000.0,20.8161,20.8344,20.7888,20.7979,106000.0
2014-12-23 10:10:00,22.79,22.79,22.7,22.7,104800.0,20.7979,20.7979,20.7158,20.7158,104800.0
2014-12-23 10:15:00,22.71,22.72,22.67,22.72,88400.0,20.7249,20.734,20.6884,20.734,88400.0
2014-12-23 10:20:00,22.73,22.75,22.71,22.74,89200.0,20.7431,20.7614,20.7249,20.7523,89200.0
2014-12-23 10:25:00,22.73,22.78,22.73,22.75,33600.0,20.7431,20.7888,20.7431,20.7614,33600.0
2014-12-23 10:30:00,22.75,22.75,22.69,22.71,52800.0,20.7614,20.7614,20.7066,20.7249,52800.0
2014-12-23 10:35:00,22.71,22.74,22.65,22.66,41200.0,20.7249,20.7523,20.6701,20.6793,41200.0
2014-12-23 10:40:00,22.65,22.68,22.64,22.68,35200.0,20.6701,20.6975,20.661,20.6975,35200.0
2014-12-23 10:45:00,22.68,22.68,22.61,22.66,110000.0,20.6975,20.6975,20.6336,20.6793,110000.0
2014-12-23 10:50:00,22.66,22.72,22.64,22.72,133200.0,20.6793,20.734,20.661,20.734,133200.0
2014-12-23 10:55:00,22.71,22.73,22.7,22.73,27200.0,20.7249,20.7431,20.7158,20.7431,27200.0
2014-12-23 11:00:00,22.73,22.74,22.71,22.73,22000.0,20.7431,20.7523,20.7249,20.7431,22000.0
2014-12-23 11:05:00,22.74,22.75,22.72,22.72,34400.0,20.7523,20.7614,20.734,20.734,34400.0
2014-12-23 11:10:00,22.72,22.73,22.71,22.72,14800.0,20.734,20.7431,20.7249,20.734,14800.0
2014-12-23 11:15:00,22.72,22.77,22.71,22.77,73200.0,20.734,20.7796,20.7249,20.7796,73200.0
2014-12-23 11:20:00,22.76,22.77,22.74,22.77,12400.0,20.7705,20.7796,20.7523,20.7796,12400.0
2014-12-23 11:25:00,22.77,22.77,22.74,22.76,68400.0,20.7796,20.7796,20.7523,20.7705,68400.0
2014-12-23 11:30:00,22.75,22.78,22.75,22.76,18800.0,20.7614,20.7888,20.7614,20.7705,18800.0
2014-12-23 11:35:00,22.75,22.76,22.73,22.75,65200.0,20.7614,20.7705,20.7431,20.7614,65200.0
2014-12-23 11:40:00,22.76,22.77,22.75,22.77,70800.0,20.7705,20.7796,20.7614,20.7796,70800.0
2014-12-23 11:45:00,22.76,22.77,22.74,22.77,22000.0,20.7705,20.7796,20.7523,20.7796,22000.0
2014-12-23 11:50:00,22.77,22.77,22.73,22.73,14800.0,20.7796,20.7796,20.7431,20.7431,14800.0
2014-12-23 11:55:00,22.73,22.74,22.73,22.73,40400.0,20.7431,20.7523,20.7431,20.7431,40400.0
2014-12-23 12:00:00,22.73,22.74,22.71,22.72,67600.0,20.7431,20.7523,20.7249,20.734,67600.0
2014-12-23 12:05:00,22.72,22.73,22.71,22.73,61600.0,20.734,20.7431,20.7249,20.7431,61600.0
2014-12-23 12:10:00,22.72,22.73,22.71,22.71,19200.0,20.734,20.7431,20.7249,20.7249,19200.0
2014-12-23 12:15:00,22.71,22.75,22.71,22.75,52400.0,20.7249,20.7614,20.7249,20.7614,52400.0
2014-12-23 12:20:00,22.75,22.77,22.72,22.74,119200.0,20.7614,20.7796,20.734,20.7523,119200.0
2014-12-23 12:25:00,22.73,22.74,22.73,22.73,19200.0,20.7431,20.7523,20.7431,20.7431,19200.0
2014-12-23 12:30:00,22.73,22.73,22.7,22.73,23600.0,20.7431,20.7431,20.7158,20.7431,23600.0
2014-12-23 12:35:00,22.74,22.75,22.73,22.75,2800.0,20.7523,20.7614,20.7431,20.7614,2800.0
2014-12-23 12:40:00,22.75,22.75,22.73,22.75,26400.0,20.7614,20.7614,20.7431,20.7614,26400.0
2014-12-23 12:45:00,22.75,22.78,22.75,22.78,30400.0,20.7614,20.7888,20.7614,20.7888,30400.0
2014-12-23 12:50:00,22.77,22.78,22.76,22.76,22400.0,20.7796,20.7888,20.7705,20.7705,22400.0
2014-12-23 12:55:00,22.75,22.78,22.75,22.77,9200.0,20.7614,20.7888,20.7614,20.7796,9200.0
2014-12-23 13:00:00,22.77,22.77,22.75,22.75,19200.0,20.7796,20.7796,20.7614,20.7614,19200.0
2014-12-23 13:05:00,22.76,22.78,22.76,22.78,9600.0,20.7705,20.7888,20.7705,20.7888,9600.0
2014-12-23 13:10:00,22.77,22.81,22.77,22.81,55200.0,20.7796,20.8161,20.7796,20.8161,55200.0
2014-12-23 13:15:00,22.81,22.81,22.8,22.8,36400.0,20.8161,20.8161,20.807,20.807,36400.0
2014-12-23 13:20:00,22.8,22.8,22.78,22.79,35200.0,20.807,20.807,20.7888,20.7979,35200.0
2014-12-23 13:25:00,22.8,22.8,22.78,22.79,20400.0,20.807,20.807,20.7888,20.7979,20400.0
2014-12-23 13:30:00,22.79,22.79,22.77,22.78,41200.0,20.7979,20.7979,20.7796,20.7888,41200.0
2014-12-23 13:35:00,22.77,22.77,22.76,22.76,21200.0,20.7796,20.7796,20.7705,20.7705,21200.0
2014-12-23 13:40:00,22.77,22.8,22.76,22.8,127600.0,20.7796,20.807,20.7705,20.807,127600.0
2014-12-23 13:45:00,22.8,22.81,22.8,22.81,5200.0,20.807,20.8161,20.807,20.8161,5200.0
2014-12-23 13:50:00,22.8,22.81,22.8,22.8,26000.0,20.807,20.8161,20.807,20.807,26000.0
2014-12-23 13:55:00,22.8,22.81,22.78,22.79,23200.0,20.807,20.8161,20.7888,20.7979,23200.0
2014-12-23 14:00:00,22.78,22.8,22.76,22.76,29600.0,20.7888,20.807,20.7705,20.7705,29600.0
2014-12-23 14:05:00,22.77,22.77,22.75,22.76,8800.0,20.7796,20.7796,20.7614,20.7705,8800.0
2014-12-23 14:10:00,22.76,22.79,22.76,22.79,14400.0,20.7705,20.7979,20.7705,20.7979,14400.0
2014-12-23 14:15:00,22.79,22.79,22.77,22.77,31200.0,20.7979,20.7979,20.7796,20.7796,31200.0
2014-12-23 14:20:00,22.77,22.78,22.77,22.78,4000.0,20.7796,20.7888,20.7796,20.7888,4000.0
2014-12-23 14:25:00,22.79,22.8,22.79,22.8,9600.0,20.7979,20.807,20.7979,20.807,9600.0
2014-12-23 14:30:00,22.8,22.83,22.8,22.81,92400.0,20.807,20.8344,20.807,20.8161,92400.0
2014-12-23 14:35:00,22.8,22.84,22.8,22.83,30800.0,20.807,20.8435,20.807,20.8344,30800.0
2014-12-23 14:40:00,22.83,22.85,22.83,22.85,22400.0,20.8344,20.8526,20.8344,20.8526,22400.0
2014-12-23 14:45:00,22.85,22.85,22.84,22.85,25600.0,20.8526,20.8526,20.8435,20.8526,25600.0
2014-12-23 14:50:00,22.85,22.85,22.83,22.83,62800.0,20.8526,20.8526,20.8344,20.8344,62800.0
2014-12-23 14:55:00,22.83,22.83,22.8,22.8,3600.0,20.8344,20.8344,20.807,20.807,3600.0
2014-12-23 15:00:00,22.8,22.82,22.79,22.81,49600.0,20.807,20.8253,20.7979,20.8161,49600.0
2014-12-23 15:05:00,22.81,22.82,22.81,22.81,26000.0,20.8161,20.8253,20.8161,20.8161,26000.0
2014-12-23 15:10:00,22.82,22.82,22.8,22.81,20400.0,20.8253,20.8253,20.807,20.8161,20400.0
2014-12-23 15:15:00,22.81,22.82,22.79,22.8,15200.0,20.8161,20.8253,20.7979,20.807,15200.0
2014-12-23 15:20:00,22.8,22.8,22.74,22.74,52000.0,20.807,20.807,20.7523,20.7523,52000.0
2014-12-23 15:25:00,22.74,22.75,22.73,22.75,5200.0,20.7523,20.7614,20.7431,20.7614,5200.0
2014-12-23 15:30:00,22.73,22.75,22.72,22.74,34800.0,20.7431,20.7614,20.734,20.7523,34800.0
2014-12-23 15:35:00,22.74,22.78,22.74,22.75,31600.0,20.7523,20.7888,20.7523,20.7614,31600.0
2014-12-23 15:40:00,22.76,22.77,22.75,22.77,24000.0,20.7705,20.7796,20.7614,20.7796,24000.0
2014-12-23 15:45:00,22.77,22.77,22.73,22.76,114800.0,20.7796,20.7796,20.7431,20.7705,114800.0
2014-12-23 15:50:00,22.77,22.78,22.74,22.76,33600.0,20.7796,20.7888,20.7523,20.7705,33600.0
2014-12-23 15:55:00,22.75,22.77,22.68,22.7,220400.0,20.7614,20.7796,20.6975,20.7158,220400.0
2014-12-24 09:30:00,22.79,22.82,22.76,22.81,104000.0,20.7979,20.8253,20.7705,20.8161,104000.0
2014-12-24 09:35:00,22.82,22.82,22.78,22.79,42000.0,20.8253,20.8253,20.7888,20.7979,42000.0
2014-12-24 09:40:00,22.79,22.79,22.74,22.76,75200.0,20.7979,20.7979,20.7523,20.7705,75200.0
2014-12-24 09:45:00,22.76,22.79,22.75,22.78,21600.0,20.7705,20.7979,20.7614,20.7888,21600.0
2014-12-24 09:50:00,22.79,22.82,22.78,22.81,27600.0,20.7979,20.8253,20.7888,20.8161,27600.0
2014-12-24 09:55:00,22.8,22.8,22.75,22.79,8800.0,20.807,20.807,20.7614,20.7979,8800.0
2014-12-24 10:00:00,22.79,22.8,22.77,22.78,18400.0,20.7979,20.807,20.7796,20.7888,18400.0
2014-12-24 10:05:00,22.8,22.8,22.77,22.78,22400.0,20.807,20.807,20.7796,20.7888,22400.0
2014-12-24 10:10:00,22.78,22.79,22.77,22.79,8000.0,20.7888,20.7979,20.7796,20.7979,8000.0
2014-12-24 10:15:00,22.78,22.81,22.78,22.81,48400.0,20.7888,20.8161,20.7888,20.8161,48400.0
2014-12-24 10:20:00,22.81,22.82,22.8,22.81,6400.0,20.8161,20.8253,20.807,20.8161,6400.0
2014-12-24 10:25:00,22.81,22.82,22.81,22.82,48000.0,20.8161,20.8253,20.8161,20.8253,48000.0
2014-12-24 10:30:00,22.81,22.82,22.8,22.81,16000.0,20.8161,20.8253,20.807,20.8161,16000.0
2014-12-24 10:35:00,22.81,22.82,22.81,22.82,25600.0,20.8161,20.8253,20.8161,20.8253,25600.0
2014-12-24 10:40:00,22.82,22.83,22.82,22.83,13600.0,20.8253,20.8344,20.8253,20.8344,13600.0
2014-12-24 10:45:00,22.82,22.82,22.81,22.82,7200.0,20.8253,20.8253,20.8161,20.8253,7200.0
2014-12-24 10:50:00,22.82,22.84,22.82,22.84,19200.0,20.8253,20.8435,20.8253,20.8435,19200.0
2014-12-24 10:55:00,22.82,22.83,22.82,22.83,7600.0,20.8253,20.8344,20.8253,20.8344,7600.0
2014-12-24 11:00:00,22.83,22.86,22.82,22.86,32800.0,20.8344,20.8618,20.8253,20.8618,32800.0
2014-12-24 11:05:00,22.86,22.87,22.86,22.86,80800.0,20.8618,20.8709,20.8618,20.8618,80800.0
2014-12-24 11:10:00,22.87,22.87,22.85,22.85,16400.0,20.8709,20.8709,20.8526,20.8526,16400.0
2014-12-24 11:15:00,22.85,22.86,22.84,22.86,16800.0,20.8526,20.8618,20.8435,20.8618,16800.0
2014-12-24 11:20:00,22.86,22.86,22.86,22.86,8000.0,20.8618,20.8618,20.8618,20.8618,8000.0
2014-12-24 11:25:00,22.86,22.88,22.86,22.88,18400.0,20.8618,20.88,20.8618,20.88,18400.0
2014-12-24 11:30:00,22.88,22.88,22.84,22.84,24400.0,20.88,20.88,20.8435,20.8435,24400.0
2014-12-24 11:35:00,22.85,22.85,22.83,22.83,22000.0,20.8526,20.8526,20.8344,20.8344,22000.0
2014-12-24 11:40:00,22.83,22.84,22.82,22.83,7600.0,20.8344,20.8435,20.8253,20.8344,7600.0
2014-12-24 11:45:00,22.84,22.84,22.83,22.84,2400.0,20.8435,20.8435,20.8344,20.8435,2400.0
2014-12-24 11:50:00,22.84,22.85,22.84,22.85,20400.0,20.8435,20.8526,20.8435,20.8526,20400.0
2014-12-24 11:55:00,22.84,22.85,22.84,22.85,3200.0,20.8435,20.8526,20.8435,20.8526,3200.0
2014-12-24 12:00:00,22.84,22.85,22.84,22.85,9600.0,20.8435,20.8526,20.8435,20.8526,9600.0
2014-12-24 12:05:00,22.85,22.85,22.84,22.85,2800.0,20.8526,20.8526,20.8435,20.8526,2800.0
2014-12-24 12:10:00,22.86,22.88,22.84,22.86,16800.0,20.8618,20.88,20.8435,20.8618,16800.0
2014-12-24 12:15:00,22.85,22.87,22.85,22.85,11600.0,20.8526,20.8709,20.8526,20.8526,11600.0
2014-12-24 12:20:00,22.85,22.87,22.85,22.85,2400.0,20.8526,20.8709,20.8526,20.8526,2400.0
2014-12-24 12:25:00,22.85,22.86,22.84,22.84,7200.0,20.8526,20.8618,20.8435,20.8435,7200.0
2014-12-24 12:30:00,22.85,22.86,22.85,22.85,17600.0,20.8526,20.8618,20.8526,20.8526,17600.0
2014-12-24 12:35:00,22.85,22.85,22.8,22.82,45600.0,20.8526,20.8526,20.807,20.8253,45600.0
2014-12-24 12:40:00,22.82,22.82,22.8,22.8,12800.0,20.8253,20.8253,20.807,20.807,12800.0
2014-12-24 12:45:00,22.8,22.82,22.79,22.82,4800.0,20.807,20.8253,20.7979,20.8253,4800.0
2014-12-24 12:50:00,22.81,22.82,22.8,22.8,24400.0,20.8161,20.8253,20.807,20.807,24400.0
2014-12-24 12:55:00,22.79,22.81,22.68,22.71,178000.0,20.7979,20.8161,20.6975,20.7249,178000.0
2014-12-26 09:30:00,22.87,22.89,22.85,22.88,93200.0,20.8709,20.8892,20.8526,20.88,93200.0
2014-12-26 09:35:00,22.88,22.96,22.88,22.92,44000.0,20.88,20.953,20.88,20.9165,44000.0
2014-12-26 09:40:00,22.92,22.94,22.91,22.93,28000.0,20.9165,20.9348,20.9074,20.9257,28000.0
2014-12-26 09:45:00,22.93,22.97,22.93,22.97,12400.0,20.9257,20.9622,20.9257,20.9622,12400.0
2014-12-26 09:50:00,22.99,23.0,22.97,22.97,69600.0,20.9804,20.9895,20.9622,20.9622,69600.0
2014-12-26 09:55:00,22.98,22.99,22.95,22.97,24400.0,20.9713,20.9804,20.9439,20.9622,24400.0
2014-12-26 10:00:00,22.99,23.02,22.99,23.0,53600.0,20.9804,21.0078,20.9804,20.9895,53600.0
2014-12-26 10:05:00,23.0,23.01,22.97,22.98,32400.0,20.9895,20.9987,20.9622,20.9713,32400.0
2014-12-26 10:10:00,22.98,23.0,22.97,22.97,18400.0,20.9713,20.9895,20.9622,20.9622,18400.0
2014-12-26 10:15:00,22.96,22.97,22.94,22.97,102400.0,20.953,20.9622,20.9348,20.9622,102400.0
2014-12-26 10:20:00,22.96,22.97,22.95,22.97,5200.0,20.953,20.9622,20.9439,20.9622,5200.0
2014-12-26 10:25:00,22.96,22.96,22.95,22.96,4000.0,20.953,20.953,20.9439,20.953,4000.0
2014-12-26 10:30:00,22.96,22.96,22.95,22.95,4400.0,20.953,20.953,20.9439,20.9439,4400.0
2014-12-26 10:35:00,22.95,22.96,22.95,22.95,8400.0,20.9439,20.953,20.9439,20.9439,8400.0
2014-12-26 10:40:00,22.95,22.97,22.93,22.97,8800.0,20.9439,20.9622,20.9257,20.9622,8800.0
2014-12-26 10:45:00,22.98,22.98,22.97,22.98,6400.0,20.9713,20.9713,20.9622,20.9713,6400.0
2014-12-26 10:50:00,22.98,22.99,22.97,22.97,7600.0,20.9713,20.9804,20.9622,20.9622,7600.0
2014-12-26 10:55:00,22.98,22.98,22.97,22.98,6400.0,20.9713,20.9713,20.9622,20.9713,6400.0
2014-12-26 11:00:00,22.99,22.99,22.97,22.98,18800.0,20.9804,20.9804,20.9622,20.9713,18800.0
2014-12-26 11:05:00,22.99,23.0,22.98,22.98,40800.0,20.9804,20.9895,20.9713,20.9713,40800.0
2014-12-26 11:10:00,22.97,22.97,22.97,22.97,7200.0,20.9622,20.9622,20.9622,20.9622,7200.0
2014-12-26 11:15:00,22.96,22.98,22.96,22.97,3600.0,20.953,20.9713,20.953,20.9622,3600.0
2014-12-26 11:20:00,22.98,22.98,22.97,22.97,6000.0,20.9713,20.9713,20.9622,20.9622,6000.0
2014-12-26 11:25:00,22.97,22.97,22.97,22.97,3200.0,20.9622,20.9622,20.9622,20.9622,3200.0
2014-12-26 11:30:00,22.96,22.97,22.96,22.97,15600.0,20.953,20.9622,20.953,20.9622,15600.0
2014-12-26 11:35:00,22.99,22.99,22.97,22.98,5200.0,20.9804,20.9804,20.9622,20.9713,5200.0
2014-12-26 11:40:00,22.98,22.98,22.98,22.98,4400.0,20.9713,20.9713,20.9713,20.9713,4400.0
2014-12-26 11:45:00,22.98,22.98,22.97,22.97,6400.0,20.9713,20.9713,20.9622,20.9622,6400.0
2014-12-26 11:50:00,22.97,22.98,22.97,22.98,8400.0,20.9622,20.9713,20.9622,20.9713,8400.0
2014-12-26 11:55:00,22.97,22.98,22.97,22.98,3200.0,20.9622,20.9713,20.9622,20.9713,3200.0
2014-12-26 12:00:00,22.97,22.97,22.96,22.96,2000.0,20.9622,20.9622,20.953,20.953,2000.0
2014-12-26 12:05:00,22.96,22.96,22.95,22.95,12800.0,20.953,20.953,20.9439,20.9439,12800.0
2014-12-26 12:10:00,22.94,22.94,22.91,22.93,56400.0,20.9348,20.9348,20.9074,20.9257,56400.0
2014-12-26 12:15:00,22.93,22.95,22.93,22.95,1600.0,20.9257,20.9439,20.9257,20.9439,1600.0
2014-12-26 12:20:00,22.96,22.97,22.96,22.96,4000.0,20.953,20.9622,20.953,20.953,4000.0
2014-12-26 12:25:00,22.97,22.97,22.94,22.94,3200.0,20.9622,20.9622,20.9348,20.9348,3200.0
2014-12-26 12:30:00,22.95,22.96,22.94,22.95,2400.0,20.9439,20.953,20.9348,20.9439,2400.0
2014-12-26 12:35:00,22.95,22.95,22.94,22.94,6800.0,20.9439,20.9439,20.9348,20.9348,6800.0
2014-12-26 12:40:00,22.95,22.96,22.94,22.94,10000.0,20.9439,20.953,20.9348,20.9348,10000.0
2014-12-26 12:45:00,22.95,22.96,22.95,22.96,6000.0,20.9439,20.953,20.9439,20.953,6000.0
2014-12-26 12:50:00,22.96,22.97,22.96,22.96,18800.0,20.953,20.9622,20.953,20.953,18800.0
2014-12-26 12:55:00,22.97,22.98,22.96,22.98,45200.0,20.9622,20.9713,20.953,20.9713,45200.0
2014-12-26 13:00:00,22.98,22.99,22.98,22.98,4000.0,20.9713,20.9804,20.9713,20.9713,4000.0
2014-12-26 13:05:00,22.98,22.99,22.98,22.98,4000.0,20.9713,20.9804,20.9713,20.9713,4000.0
2014-12-26 13:10:00,22.99,23.0,22.98,22.99,7600.0,20.9804,20.9895,20.9713,20.9804,7600.0
2014-12-26 13:15:00,23.0,23.0,22.99,22.99,8800.0,20.9895,20.9895,20.9804,20.9804,8800.0
2014-12-26 13:20:00,23.0,23.02,23.0,23.01,79600.0,20.9895,21.0078,20.9895,20.9987,79600.0
2014-12-26 13:25:00,23.01,23.01,23.0,23.0,18400.0,20.9987,20.9987,20.9895,20.9895,18400.0
2014-12-26 13:30:00,23.0,23.01,23.0,23.01,3600.0,20.9895,20.9987,20.9895,20.9987,3600.0
2014-12-26 13:35:00,23.01,23.01,23.0,23.0,6800.0,20.9987,20.9987,20.9895,20.9895,6800.0
2014-12-26 13:40:00,23.0,23.0,23.0,23.0,9200.0,20.9895,20.9895,20.9895,20.9895,9200.0
2014-12-26 13:45:00,23.0,23.0,23.0,23.0,2800.0,20.9895,20.9895,20.9895,20.9895,2800.0
2014-12-26 13:50:00,23.0,23.02,23.0,23.01,11600.0,20.9895,21.0078,20.9895,20.9987,11600.0
2014-12-26 13:55:00,23.02,23.02,23.01,23.01,2000.0,21.0078,21.0078,20.9987,20.9987,2000.0
2014-12-26 14:00:00,23.02,23.05,23.01,23.03,55600.0,21.0078,21.0352,20.9987,21.0169,55600.0
2014-12-26 14:05:00,23.03,23.05,23.03,23.05,8400.0,21.0169,21.0352,21.0169,21.0352,8400.0
2014-12-26 14:10:00,23.03,23.03,23.03,23.03,800.0,21.0169,21.0169,21.0169,21.0169,800.0
2014-12-26 14:15:00,23.01,23.02,23.0,23.01,16000.0,20.9987,21.0078,20.9895,20.9987,16000.0
2014-12-26 14:20:00,23.0,23.01,23.0,23.01,800.0,20.9895,20.9987,20.9895,20.9987,800.0
2014-12-26 14:25:00,23.0,23.0,23.0,23.0,10000.0,20.9895,20.9895,20.9895,20.9895,10000.0
2014-12-26 14:30:00,23.0,23.02,23.0,23.02,8000.0,20.9895,21.0078,20.9895,21.0078,8000.0
2014-12-26 14:35:00,23.02,23.04,23.02,23.02,24000.0,21.0078,21.026,21.0078,21.0078,24000.0
2014-12-26 14:40:00,23.01,23.03,23.01,23.02,14000.0,20.9987,21.0169,20.9987,21.0078,14000.0
2014-12-26 14:45:00,23.01,23.02,23.01,23.01,12800.0,20.9987,21.0078,20.9987,20.9987,12800.0
2014-12-26 14:50:00,23.01,23.03,23.01,23.02,4400.0,20.9987,21.0169,20.9987,21.0078,4400.0
2014-12-26 14:55:00,23.03,23.03,23.02,23.03,13600.0,21.0169,21.0169,21.0078,21.0169,13600.0
2014-12-26 15:00:00,23.04,23.04,23.02,23.02,9600.0,21.026,21.026,21.0078,21.0078,9600.0
2014-12-26 15:05:00,23.03,23.03,23.02,23.02,10000.0,21.0169,21.0169,21.0078,21.0078,10000.0
2014-12-26 15:10:00,23.03,23.03,23.02,23.03,19200.0,21.0169,21.0169,21.0078,21.0169,19200.0
2014-12-26 15:15:00,23.03,23.04,23.03,23.04,17200.0,21.0169,21.026,21.0169,21.026,17200.0
2014-12-26 15:20:00,23.03,23.03,23.0,23.01,69200.0,21.0169,21.0169,20.9895,20.9987,69200.0
2014-12-26 15:25:00,23.0,23.02,23.0,23.01,15600.0,20.9895,21.0078,20.9895,20.9987,15600.0
2014-12-26 15:30:00,23.01,23.01,22.99,23.0,14800.0,20.9987,20.9987,20.9804,20.9895,14800.0
2014-12-26 15:35:00,23.0,23.0,22.98,22.98,8000.0,20.9895,20.9895,20.9713,20.9713,8000.0
2014-12-26 15:40:00,23.0,23.0,22.97,22.97,24400.0,20.9895,20.9895,20.9622,20.9622,24400.0
2014-12-26 15:45:00,22.97,23.01,22.96,22.98,55200.0,20.9622,20.9987,20.953,20.9713,55200.0
2014-12-26 15:50:00,22.97,22.97,22.92,22.92,145600.0,20.9622,20.9622,20.9165,20.9165,145600.0
2014-12-26 15:55:00,22.92,22.93,22.89,22.91,272000.0,20.9165,20.9257,20.8892,20.9074,272000.0
2014-12-29 09:30:00,22.83,22.92,22.82,22.88,153600.0,20.8344,20.9165,20.8253,20.88,153600.0
2014-12-29 09:35:00,22.88,22.93,22.87,22.91,116400.0,20.88,20.9257,20.8709,20.9074,116400.0
2014-12-29 09:40:00,22.92,23.0,22.92,22.98,114000.0,20.9165,20.9895,20.9165,20.9713,114000.0
2014-12-29 09:45:00,22.98,23.02,22.96,23.01,41200.0,20.9713,21.0078,20.953,20.9987,41200.0
2014-12-29 09:50:00,23.0,23.03,23.0,23.0,28000.0,20.9895,21.0169,20.9895,20.9895,28000.0
2014-12-29 09:55:00,23.01,23.03,23.0,23.02,21200.0,20.9987,21.0169,20.9895,21.0078,21200.0
2014-12-29 10:00:00,23.02,23.02,22.98,23.0,9200.0,21.0078,21.0078,20.9713,20.9895,9200.0
2014-12-29 10:05:00,23.0,23.05,23.0,23.03,34400.0,20.9895,21.0352,20.9895,21.0169,34400.0
2014-12-29 10:10:00,23.04,23.04,23.02,23.04,14400.0,21.026,21.026,21.0078,21.026,14400.0
2014-12-29 10:15:00,23.05,23.05,23.01,23.04,20400.0,21.0352,21.0352,20.9987,21.026,20400.0
2014-12-29 10:20:00,23.03,23.03,23.0,23.0,76400.0,21.0169,21.0169,20.9895,20.9895,76400.0
2014-12-29 10:25:00,23.0,23.02,23.0,23.0,16400.0,20.9895,21.0078,20.9895,20.9895,16400.0
2014-12-29 10:30:00,23.0,23.05,23.0,23.04,25600.0,20.9895,21.0352,20.9895,21.026,25600.0
2014-12-29 10:35:00,23.04,23.07,23.04,23.05,44800.0,21.026,21.0534,21.026,21.0352,44800.0
2014-12-29 10:40:00,23.04,23.05,23.03,23.04,30400.0,21.026,21.0352,21.0169,21.026,30400.0
2014-12-29 10:45:00,23.03,23.06,23.03,23.04,26400.0,21.0169,21.0443,21.0169,21.026,26400.0
2014-12-29 10:50:00,23.04,23.06,23.03,23.06,42800.0,21.026,21.0443,21.0169,21.0443,42800.0
2014-12-29 10:55:00,23.06,23.06,23.05,23.06,12400.0,21.0443,21.0443,21.0352,21.0443,12400.0
2014-12-29 11:00:00,23.06,23.06,23.02,23.04,62400.0,21.0443,21.0443,21.0078,21.026,62400.0
2014-12-29 11:05:00,23.04,23.06,23.03,23.06,35600.0,21.026,21.0443,21.0169,21.0443,35600.0
2014-12-29 11:10:00,23.06,23.07,23.05,23.07,22800.0,21.0443,21.0534,21.0352,21.0534,22800.0
2014-12-29 11:15:00,23.05,23.05,23.03,23.04,79600.0,21.0352,21.0352,21.0169,21.026,79600.0
2014-12-29 11:20:00,23.03,23.05,23.03,23.05,13200.0,21.0169,21.0352,21.0169,21.0352,13200.0
2014-12-29 11:25:00,23.04,23.05,23.04,23.05,12800.0,21.026,21.0352,21.026,21.0352,12800.0
2014-12-29 11:30:00,23.05,23.07,23.05,23.06,20000.0,21.0352,21.0534,21.0352,21.0443,20000.0
2014-12-29 11:35:00,23.06,23.07,23.06,23.07,25200.0,21.0443,21.0534,21.0443,21.0534,25200.0
2014-12-29 11:40:00,23.05,23.06,23.05,23.06,30800.0,21.0352,21.0443,21.0352,21.0443,30800.0
2014-12-29 11:45:00,23.06,23.08,23.06,23.07,25200.0,21.0443,21.0625,21.0443,21.0534,25200.0
2014-12-29 11:50:00,23.08,23.08,23.05,23.06,15600.0,21.0625,21.0625,21.0352,21.0443,15600.0
2014-12-29 11:55:00,23.05,23.06,23.04,23.05,13200.0,21.0352,21.0443,21.026,21.0352,13200.0
2014-12-29 12:00:00,23.05,23.07,23.05,23.07,12400.0,21.0352,21.0534,21.0352,21.0534,12400.0
2014-12-29 12:05:00,23.05,23.06,23.03,23.04,18000.0,21.0352,21.0443,21.0169,21.026,18000.0
2014-12-29 12:10:00,23.04,23.04,23.02,23.02,3600.0,21.026,21.026,21.0078,21.0078,3600.0
2014-12-29 12:15:00,23.02,23.03,22.99,23.0,75600.0,21.0078,21.0169,20.9804,20.9895,75600.0
2014-12-29 12:20:00,23.01,23.03,23.01,23.02,32400.0,20.9987,21.0169,20.9987,21.0078,32400.0
2014-12-29 12:25:00,23.02,23.02,23.0,23.0,26000.0,21.0078,21.0078,20.9895,20.9895,26000.0
2014-12-29 12:30:00,23.0,23.01,22.99,23.0,19200.0,20.9895,20.9987,20.9804,20.9895,19200.0
2014-12-29 12:35:00,23.0,23.03,23.0,23.02,22000.0,20.9895,21.0169,20.9895,21.0078,22000.0
2014-12-29 12:40:00,23.03,23.03,23.01,23.02,4800.0,21.0169,21.0169,20.9987,21.0078,4800.0
2014-12-29 12:45:00,23.02,23.02,23.01,23.01,6000.0,21.0078,21.0078,20.9987,20.9987,6000.0
2014-12-29 12:50:00,23.02,23.03,22.99,22.99,7600.0,21.0078,21.0169,20.9804,20.9804,7600.0
2014-12-29 12:55:00,22.98,22.98,22.96,22.97,38000.0,20.9713,20.9713,20.953,20.9622,38000.0
2014-12-29 13:00:00,22.97,22.98,22.95,22.97,32800.0,20.9622,20.9713,20.9439,20.9622,32800.0
2014-12-29 13:05:00,22.97,22.98,22.96,22.96,13600.0,20.9622,20.9713,20.953,20.953,13600.0
2014-12-29 13:10:00,22.97,22.98,22.96,22.98,36400.0,20.9622,20.9713,20.953,20.9713,36400.0
2014-12-29 13:15:00,22.99,23.02,22.99,23.02,24000.0,20.9804,21.0078,20.9804,21.0078,24000.0
2014-12-29 13:20:00,23.02,23.04,23.02,23.04,12000.0,21.0078,21.026,21.0078,21.026,12000.0
2014-12-29 13:25:00,23.04,23.04,23.02,23.02,9200.0,21.026,21.026,21.0078,21.0078,9200.0
2014-12-29 13:30:00,23.02,23.02,23.01,23.01,5600.0,21.0078,21.0078,20.9987,20.9987,5600.0
2014-12-29 13:35:00,23.02,23.02,23.0,23.01,13600.0,21.0078,21.0078,20.9895,20.9987,13600.0
2014-12-29 13:40:00,23.01,23.02,23.01,23.02,9200.0,20.9987,21.0078,20.9987,21.0078,9200.0
2014-12-29 13:45:00,23.0,23.0,22.99,22.99,11200.0,20.9895,20.9895,20.9804,20.9804,11200.0
2014-12-29 13:50:00,22.98,22.99,22.97,22.99,5200.0,20.9713,20.9804,20.9622,20.9804,5200.0
2014-12-29 13:55:00,22.98,22.99,22.97,22.99,55200.0,20.9713,20.9804,20.9622,20.9804,55200.0
2014-12-29 14:00:00,23.0,23.0,22.98,22.99,2800.0,20.9895,20.9895,20.9713,20.9804,2800.0
2014-12-29 14:05:00,23.0,23.0,22.99,23.0,2000.0,20.9895,20.9895,20.9804,20.9895,2000.0
2014-12-29 14:10:00,23.0,23.0,22.99,23.0,4800.0,20.9895,20.9895,20.9804,20.9895,4800.0
2014-12-29 14:15:00,23.01,23.01,22.99,22.99,23600.0,20.9987,20.9987,20.9804,20.9804,23600.0
2014-12-29 14:20:00,22.98,23.04,22.98,23.03,48000.0,20.9713,21.026,20.9713,21.0169,48000.0
2014-12-29 14:25:00,23.03,23.03,23.02,23.03,14800.0,21.0169,21.0169,21.0078,21.0169,14800.0
2014-12-29 14:30:00,23.03,23.04,23.01,23.02,26800.0,21.0169,21.026,20.9987,21.0078,26800.0
2014-12-29 14:35:00,23.01,23.02,23.0,23.01,11600.0,20.9987,21.0078,20.9895,20.9987,11600.0
2014-12-29 14:40:00,23.02,23.02,23.0,23.01,24800.0,21.0078,21.0078,20.9895,20.9987,24800.0
2014-12-29 14:45:00,23.01,23.02,23.01,23.02,5600.0,20.9987,21.0078,20.9987,21.0078,5600.0
2014-12-29 14:50:00,23.02,23.03,23.01,23.02,12800.0,21.0078,21.0169,20.9987,21.0078,12800.0
2014-12-29 14:55:00,23.02,23.04,23.02,23.04,15600.0,21.0078,21.026,21.0078,21.026,15600.0
2014-12-29 15:00:00,23.04,23.05,23.03,23.05,20000.0,21.026,21.0352,21.0169,21.0352,20000.0
2014-12-29 15:05:00,23.04,23.05,23.02,23.05,41600.0,21.026,21.0352,21.0078,21.0352,41600.0
2014-12-29 15:10:00,23.05,23.05,23.03,23.03,51200.0,21.0352,21.0352,21.0169,21.0169,51200.0
2014-12-29 15:15:00,23.03,23.05,23.03,23.05,7600.0,21.0169,21.0352,21.0169,21.0352,7600.0
2014-12-29 15:20:00,23.05,23.05,23.04,23.05,114400.0,21.0352,21.0352,21.026,21.0352,114400.0
2014-12-29 15:25:00,23.05,23.05,23.03,23.03,14000.0,21.0352,21.0352,21.0169,21.0169,14000.0
2014-12-29 15:30:00,23.03,23.04,23.0,23.02,32000.0,21.0169,21.026,20.9895,21.0078,32000.0
2014-12-29 15:35:00,23.01,23.03,23.01,23.01,13200.0,20.9987,21.0169,20.9987,20.9987,13200.0
2014-12-29 15:40:00,23.02,23.05,23.02,23.05,37200.0,21.0078,21.0352,21.0078,21.0352,37200.0
2014-12-29 15:45:00,23.05,23.06,23.03,23.04,102000.0,21.0352,21.0443,21.0169,21.026,102000.0
2014-12-29 15:50:00,23.04,23.04,23.03,23.03,30800.0,21.026,21.026,21.0169,21.0169,30800.0
2014-12-29 15:55:00,23.03,23.03,22.96,23.0,91200.0,21.0169,21.0169,20.953,20.9895,91200.0
2014-12-30 09:30:00,22.82,22.85,22.8,22.83,234400.0,20.8253,20.8526,20.807,20.8344,234400.0
2014-12-30 09:35:00,22.84,22.88,22.84,22.85,104800.0,20.8435,20.88,20.8435,20.8526,104800.0
2014-12-30 09:40:00,22.86,22.87,22.84,22.86,48400.0,20.8618,20.8709,20.8435,20.8618,48400.0
2014-12-30 09:45:00,22.87,22.87,22.83,22.86,66000.0,20.8709,20.8709,20.8344,20.8618,66000.0
2014-12-30 09:50:00,22.84,22.88,22.84,22.87,49600.0,20.8435,20.88,20.8435,20.8709,49600.0
2014-12-30 09:55:00,22.85,22.85,22.78,22.8,96000.0,20.8526,20.8526,20.7888,20.807,96000.0
2014-12-30 10:00:00,22.78,22.81,22.73,22.75,175600.0,20.7888,20.8161,20.7431,20.7614,175600.0
2014-12-30 10:05:00,22.76,22.77,22.69,22.77,189600.0,20.7705,20.7796,20.7066,20.7796,189600.0
2014-12-30 10:10:00,22.75,22.75,22.73,22.75,13600.0,20.7614,20.7614,20.7431,20.7614,13600.0
2014-12-30 10:15:00,22.75,22.79,22.75,22.78,10800.0,20.7614,20.7979,20.7614,20.7888,10800.0
2014-12-30 10:20:00,22.78,22.78,22.75,22.75,34000.0,20.7888,20.7888,20.7614,20.7614,34000.0
2014-12-30 10:25:00,22.77,22.8,22.76,22.77,12800.0,20.7796,20.807,20.7705,20.7796,12800.0
2014-12-30 10:30:00,22.74,22.75,22.73,22.74,27600.0,20.7523,20.7614,20.7431,20.7523,27600.0
2014-12-30 10:35:00,22.73,22.74,22.71,22.73,24400.0,20.7431,20.7523,20.7249,20.7431,24400.0
2014-12-30 10:40:00,22.74,22.75,22.73,22.75,40400.0,20.7523,20.7614,20.7431,20.7614,40400.0
2014-12-30 10:45:00,22.75,22.77,22.75,22.77,13600.0,20.7614,20.7796,20.7614,20.7796,13600.0
2014-12-30 10:50:00,22.78,22.79,22.77,22.79,27200.0,20.7888,20.7979,20.7796,20.7979,27200.0
2014-12-30 10:55:00,22.79,22.83,22.79,22.81,18400.0,20.7979,20.8344,20.7979,20.8161,18400.0
2014-12-30 11:00:00,22.81,22.83,22.8,22.8,7600.0,20.8161,20.8344,20.807,20.807,7600.0
2014-12-30 11:05:00,22.8,22.8,22.77,22.78,35200.0,20.807,20.807,20.7796,20.7888,35200.0
2014-12-30 11:10:00,22.78,22.78,22.72,22.72,9600.0,20.7888,20.7888,20.734,20.734,9600.0
2014-12-30 11:15:00,22.73,22.78,22.73,22.78,34000.0,20.7431,20.7888,20.7431,20.7888,34000.0
2014-12-30 11:20:00,22.8,22.8,22.78,22.78,8000.0,20.807,20.807,20.7888,20.7888,8000.0
2014-12-30 11:25:00,22.81,22.81,22.8,22.8,2000.0,20.8161,20.8161,20.807,20.807,2000.0
2014-12-30 11:30:00,22.8,22.8,22.75,22.76,66400.0,20.807,20.807,20.7614,20.7705,66400.0
2014-12-30 11:35:00,22.77,22.79,22.77,22.79,7600.0,20.7796,20.7979,20.7796,20.7979,7600.0
2014-12-30 11:40:00,22.79,22.79,22.78,22.78,7200.0,20.7979,20.7979,20.7888,20.7888,7200.0
2014-12-30 11:45:00,22.75,22.79,22.75,22.79,25600.0,20.7614,20.7979,20.7614,20.7979,25600.0
2014-12-30 11:50:00,22.79,22.8,22.79,22.79,12000.0,20.7979,20.807,20.7979,20.7979,12000.0
2014-12-30 11:55:00,22.8,22.8,22.78,22.78,4800.0,20.807,20.807,20.7888,20.7888,4800.0
2014-12-30 12:00:00,22.78,22.8,22.78,22.8,6400.0,20.7888,20.807,20.7888,20.807,6400.0
2014-12-30 12:05:00,22.79,22.79,22.78,22.78,2800.0,20.7979,20.7979,20.7888,20.7888,2800.0
2014-12-30 12:10:00,22.78,22.79,22.77,22.78,7200.0,20.7888,20.7979,20.7796,20.7888,7200.0
2014-12-30 12:15:00,22.78,22.78,22.76,22.76,15200.0,20.7888,20.7888,20.7705,20.7705,15200.0
2014-12-30 12:20:00,22.76,22.76,22.73,22.74,32000.0,20.7705,20.7705,20.7431,20.7523,32000.0
2014-12-30 12:25:00,22.76,22.76,22.74,22.75,13600.0,20.7705,20.7705,20.7523,20.7614,13600.0
2014-12-30 12:30:00,22.76,22.76,22.75,22.76,9600.0,20.7705,20.7705,20.7614,20.7705,9600.0
2014-12-30 12:35:00,22.75,22.75,22.74,22.74,51200.0,20.7614,20.7614,20.7523,20.7523,51200.0
2014-12-30 12:40:00,22.74,22.74,22.7,22.7,28800.0,20.7523,20.7523,20.7158,20.7158,28800.0
2014-12-30 12:45:00,22.7,22.73,22.7,22.73,10000.0,20.7158,20.7431,20.7158,20.7431,10000.0
2014-12-30 12:50:00,22.75,22.75,22.74,22.75,12400.0,20.7614,20.7614,20.7523,20.7614,12400.0
2014-12-30 12:55:00,22.74,22.75,22.73,22.73,6000.0,20.7523,20.7614,20.7431,20.7431,6000.0
2014-12-30 13:00:00,22.72,22.74,22.72,22.72,47200.0,20.734,20.7523,20.734,20.734,47200.0
2014-12-30 13:05:00,22.73,22.74,22.71,22.73,43200.0,20.7431,20.7523,20.7249,20.7431,43200.0
2014-12-30 13:10:00,22.75,22.76,22.75,22.76,800.0,20.7614,20.7705,20.7614,20.7705,800.0
2014-12-30 13:15:00,22.77,22.77,22.74,22.74,39600.0,20.7796,20.7796,20.7523,20.7523,39600.0
2014-12-30 13:20:00,22.76,22.76,22.75,22.75,2000.0,20.7705,20.7705,20.7614,20.7614,2000.0
2014-12-30 13:25:00,22.73,22.73,22.71,22.71,10000.0,20.7431,20.7431,20.7249,20.7249,10000.0
2014-12-30 13:30:00,22.71,22.73,22.7,22.7,63200.0,20.7249,20.7431,20.7158,20.7158,63200.0
2014-12-30 13:35:00,22.71,22.71,22.7,22.7,45200.0,20.7249,20.7249,20.7158,20.7158,45200.0
2014-12-30 13:40:00,22.68,22.68,22.6,22.64,200800.0,20.6975,20.6975,20.6245,20.661,200800.0
2014-12-30 13:45:00,22.64,22.66,22.61,22.65,20400.0,20.661,20.6793,20.6336,20.6701,20400.0
2014-12-30 13:50:00,22.65,22.66,22.64,22.64,20400.0,20.6701,20.6793,20.661,20.661,20400.0
2014-12-30 13:55:00,22.65,22.65,22.65,22.65,11600.0,20.6701,20.6701,20.6701,20.6701,11600.0
2014-12-30 14:00:00,22.63,22.63,22.61,22.63,44000.0,20.6519,20.6519,20.6336,20.6519,44000.0
2014-12-30 14:05:00,22.64,22.65,22.64,22.64,30000.0,20.661,20.6701,20.661,20.661,30000.0
2014-12-30 14:10:00,22.64,22.65,22.64,22.65,4000.0,20.661,20.6701,20.661,20.6701,4000.0
2014-12-30 14:15:00,22.64,22.64,22.61,22.62,25200.0,20.661,20.661,20.6336,20.6428,25200.0
2014-12-30 14:20:00,22.64,22.65,22.63,22.63,37600.0,20.661,20.6701,20.6519,20.6519,37600.0
2014-12-30 14:25:00,22.64,22.64,22.62,22.64,13600.0,20.661,20.661,20.6428,20.661,13600.0
2014-12-30 14:30:00,22.65,22.66,22.64,22.64,29600.0,20.6701,20.6793,20.661,20.661,29600.0
2014-12-30 14:35:00,22.65,22.71,22.65,22.71,39600.0,20.6701,20.7249,20.6701,20.7249,39600.0
2014-12-30 14:40:00,22.71,22.71,22.7,22.7,8800.0,20.7249,20.7249,20.7158,20.7158,8800.0
2014-12-30 14:45:00,22.7,22.73,22.7,22.71,6000.0,20.7158,20.7431,20.7158,20.7249,6000.0
2014-12-30 14:50:00,22.71,22.71,22.71,22.71,800.0,20.7249,20.7249,20.7249,20.7249,800.0
2014-12-30 14:55:00,22.67,22.68,22.67,22.68,1600.0,20.6884,20.6975,20.6884,20.6975,1600.0
2014-12-30 15:00:00,22.69,22.7,22.68,22.69,4000.0,20.7066,20.7158,20.6975,20.7066,4000.0
2014-12-30 15:05:00,22.71,22.73,22.71,22.72,3600.0,20.7249,20.7431,20.7249,20.734,3600.0
2014-12-30 15:10:00,22.72,22.73,22.71,22.72,5600.0,20.734,20.7431,20.7249,20.734,5600.0
2014-12-30 15:15:00,22.71,22.71,22.69,22.69,10800.0,20.7249,20.7249,20.7066,20.7066,10800.0
2014-12-30 15:20:00,22.7,22.71,22.7,22.7,3600.0,20.7158,20.7249,20.7158,20.7158,3600.0
2014-12-30 15:25:00,22.7,22.71,22.7,22.71,2400.0,20.7158,20.7249,20.7158,20.7249,2400.0
2014-12-30 15:30:00,22.71,22.73,22.69,22.73,86800.0,20.7249,20.7431,20.7066,20.7431,86800.0
2014-12-30 15:35:00,22.74,22.75,22.74,22.74,114000.0,20.7523,20.7614,20.7523,20.7523,114000.0
2014-12-30 15:40:00,22.75,22.75,22.69,22.71,54800.0,20.7614,20.7614,20.7066,20.7249,54800.0
2014-12-30 15:45:00,22.7,22.71,22.67,22.7,38400.0,20.7158,20.7249,20.6884,20.7158,38400.0
2014-12-30 15:50:00,22.68,22.68,22.64,22.66,42000.0,20.6975,20.6975,20.661,20.6793,42000.0
2014-12-30 15:55:00,22.66,22.68,22.63,22.64,159200.0,20.6793,20.6975,20.6519,20.661,159200.0
2014-12-31 09:30:00,22.75,22.79,22.69,22.74,129600.0,20.7614,20.7979,20.7066,20.7523,129600.0
2014-12-31 09:35:00,22.75,22.78,22.72,22.73,35600.0,20.7614,20.7888,20.734,20.7431,35600.0
2014-12-31 09:40:00,22.72,22.73,22.67,22.67,32800.0,20.734,20.7431,20.6884,20.6884,32800.0
2014-12-31 09:45:00,22.68,22.68,22.66,22.67,24800.0,20.6975,20.6975,20.6793,20.6884,24800.0
2014-12-31 09:50:00,22.67,22.71,22.66,22.7,48800.0,20.6884,20.7249,20.6793,20.7158,48800.0
2014-12-31 09:55:00,22.71,22.72,22.69,22.69,24800.0,20.7249,20.734,20.7066,20.7066,24800.0
2014-12-31 10:00:00,22.7,22.75,22.69,22.7,44400.0,20.7158,20.7614,20.7066,20.7158,44400.0
2014-12-31 10:05:00,22.71,22.74,22.7,22.73,24000.0,20.7249,20.7523,20.7158,20.7431,24000.0
2014-12-31 10:10:00,22.73,22.73,22.71,22.71,9200.0,20.7431,20.7431,20.7249,20.7249,9200.0
2014-12-31 10:15:00,22.72,22.74,22.71,22.74,6400.0,20.734,20.7523,20.7249,20.7523,6400.0
2014-12-31 10:20:00,22.74,22.76,22.73,22.75,65200.0,20.7523,20.7705,20.7431,20.7614,65200.0
2014-12-31 10:25:00,22.75,22.76,22.73,22.73,29200.0,20.7614,20.7705,20.7431,20.7431,29200.0
2014-12-31 10:30:00,22.75,22.76,22.75,22.75,3600.0,20.7614,20.7705,20.7614,20.7614,3600.0
2014-12-31 10:35:00,22.76,22.76,22.75,22.75,9200.0,20.7705,20.7705,20.7614,20.7614,9200.0
2014-12-31 10:40:00,22.77,22.77,22.76,22.76,4000.0,20.7796,20.7796,20.7705,20.7705,4000.0
2014-12-31 10:45:00,22.77,22.77,22.75,22.77,18000.0,20.7796,20.7796,20.7614,20.7796,18000.0
2014-12-31 10:50:00,22.78,22.82,22.77,22.82,24000.0,20.7888,20.8253,20.7796,20.8253,24000.0
2014-12-31 10:55:00,22.81,22.82,22.79,22.79,18800.0,20.8161,20.8253,20.7979,20.7979,18800.0
2014-12-31 11:00:00,22.8,22.8,22.79,22.79,33600.0,20.807,20.807,20.7979,20.7979,33600.0
2014-12-31 11:05:00,22.78,22.79,22.78,22.79,800.0,20.7888,20.7979,20.7888,20.7979,800.0
2014-12-31 11:10:00,22.79,22.79,22.74,22.74,3200.0,20.7979,20.7979,20.7523,20.7523,3200.0
2014-12-31 11:15:00,22.74,22.75,22.72,22.74,38800.0,20.7523,20.7614,20.734,20.7523,38800.0
2014-12-31 11:20:00,22.74,22.77,22.74,22.74,12400.0,20.7523,20.7796,20.7523,20.7523,12400.0
2014-12-31 11:25:00,22.73,22.73,22.7,22.71,26800.0,20.7431,20.7431,20.7158,20.7249,26800.0
2014-12-31 11:30:00,22.7,22.73,22.7,22.73,14800.0,20.7158,20.7431,20.7158,20.7431,14800.0
2014-12-31 11:35:00,22.72,22.74,22.71,22.74,18800.0,20.734,20.7523,20.7249,20.7523,18800.0
2014-12-31 11:40:00,22.74,22.74,22.73,22.73,10000.0,20.7523,20.7523,20.7431,20.7431,10000.0
2014-12-31 11:45:00,22.73,22.75,22.72,22.75,23600.0,20.7431,20.7614,20.734,20.7614,23600.0
2014-12-31 11:50:00,22.73,22.73,22.73,22.73,4000.0,20.7431,20.7431,20.7431,20.7431,4000.0
2014-12-31 11:55:00,22.72,22.75,22.72,22.73,14800.0,20.734,20.7614,20.734,20.7431,14800.0
2014-12-31 12:00:00,22.73,22.74,22.59,22.6,286000.0,20.7431,20.7523,20.6154,20.6245,286000.0
2014-12-31 12:05:00,22.61,22.64,22.59,22.63,145200.0,20.6336,20.661,20.6154,20.6519,145200.0
2014-12-31 12:10:00,22.64,22.65,22.61,22.63,23200.0,20.661,20.6701,20.6336,20.6519,23200.0
2014-12-31 12:15:00,22.63,22.65,22.62,22.62,12000.0,20.6519,20.6701,20.6428,20.6428,12000.0
2014-12-31 12:20:00,22.61,22.62,22.53,22.56,92000.0,20.6336,20.6428,20.5606,20.588,92000.0
2014-12-31 12:25:00,22.55,22.55,22.43,22.5,94400.0,20.5789,20.5789,20.4694,20.5332,94400.0
2014-12-31 12:30:00,22.51,22.53,22.45,22.45,12400.0,20.5424,20.5606,20.4876,20.4876,12400.0
2014-12-31 12:35:00,22.45,22.52,22.45,22.49,62800.0,20.4876,20.5515,20.4876,20.5241,62800.0
2014-12-31 12:40:00,22.46,22.51,22.46,22.5,18800.0,20.4967,20.5424,20.4967,20.5332,18800.0
2014-12-31 12:45:00,22.52,22.52,22.49,22.49,17600.0,20.5515,20.5515,20.5241,20.5241,17600.0
2014-12-31 12:50:00,22.49,22.5,22.45,22.48,30800.0,20.5241,20.5332,20.4876,20.515,30800.0
2014-12-31 12:55:00,22.47,22.5,22.45,22.49,26000.0,20.5059,20.5332,20.4876,20.5241,26000.0
2014-12-31 13:00:00,22.49,22.55,22.46,22.55,8800.0,20.5241,20.5789,20.4967,20.5789,8800.0
2014-12-31 13:05:00,22.57,22.58,22.54,22.54,16800.0,20.5971,20.6063,20.5697,20.5697,16800.0
2014-12-31 13:10:00,22.55,22.56,22.47,22.48,38000.0,20.5789,20.588,20.5059,20.515,38000.0
2014-12-31 13:15:00,22.5,22.51,22.49,22.51,9200.0,20.5332,20.5424,20.5241,20.5424,9200.0
2014-12-31 13:20:00,22.51,22.51,22.49,22.5,4800.0,20.5424,20.5424,20.5241,20.5332,4800.0
2014-12-31 13:25:00,22.5,22.52,22.49,22.52,6800.0,20.5332,20.5515,20.5241,20.5515,6800.0
2014-12-31 13:30:00,22.52,22.53,22.51,22.53,16000.0,20.5515,20.5606,20.5424,20.5606,16000.0
2014-12-31 13:35:00,22.53,22.53,22.53,22.53,800.0,20.5606,20.5606,20.5606,20.5606,800.0
2014-12-31 13:40:00,22.53,22.56,22.53,22.56,13200.0,20.5606,20.588,20.5606,20.588,13200.0
2014-12-31 13:45:00,22.56,22.58,22.53,22.53,26000.0,20.588,20.6063,20.5606,20.5606,26000.0
2014-12-31 13:50:00,22.53,22.53,22.49,22.49,32400.0,20.5606,20.5606,20.5241,20.5241,32400.0
2014-12-31 13:55:00,22.49,22.49,22.44,22.48,32000.0,20.5241,20.5241,20.4785,20.515,32000.0
2014-12-31 14:00:00,22.48,22.48,22.44,22.45,23600.0,20.515,20.515,20.4785,20.4876,23600.0
2014-12-31 14:05:00,22.45,22.45,22.36,22.39,95600.0,20.4876,20.4876,20.4055,20.4329,95600.0
2014-12-31 14:10:00,22.39,22.41,22.38,22.38,54000.0,20.4329,20.4511,20.4237,20.4237,54000.0
2014-12-31 14:15:00,22.39,22.39,22.27,22.31,134400.0,20.4329,20.4329,20.3233,20.3599,134400.0
2014-12-31 14:20:00,22.3,22.32,22.23,22.32,90400.0,20.3507,20.369,20.2868,20.369,90400.0
2014-12-31 14:25:00,22.33,22.33,22.29,22.31,72000.0,20.3781,20.3781,20.3416,20.3599,72000.0
2014-12-31 14:30:00,22.31,22.33,22.31,22.31,26800.0,20.3599,20.3781,20.3599,20.3599,26800.0
2014-12-31 14:35:00,22.3,22.31,22.2,22.2,61600.0,20.3507,20.3599,20.2595,20.2595,61600.0
2014-12-31 14:40:00,22.21,22.24,22.14,22.22,98800.0,20.2686,20.296,20.2047,20.2777,98800.0
2014-12-31 14:45:00,22.24,22.24,22.2,22.23,25200.0,20.296,20.296,20.2595,20.2868,25200.0
2014-12-31 14:50:00,22.22,22.28,22.22,22.23,67200.0,20.2777,20.3325,20.2777,20.2868,67200.0
2014-12-31 14:55:00,22.23,22.23,22.22,22.22,38800.0,20.2868,20.2868,20.2777,20.2777,38800.0
2014-12-31 15:00:00,22.23,22.23,22.16,22.18,76400.0,20.2868,20.2868,20.223,20.2412,76400.0
2014-12-31 15:05:00,22.18,22.2,22.17,22.2,40800.0,20.2412,20.2595,20.2321,20.2595,40800.0
2014-12-31 15:10:00,22.2,22.25,22.17,22.24,53200.0,20.2595,20.3051,20.2321,20.296,53200.0
2014-12-31 15:15:00,22.25,22.32,22.24,22.32,44400.0,20.3051,20.369,20.296,20.369,44400.0
2014-12-31 15:20:00,22.31,22.35,22.28,22.33,46400.0,20.3599,20.3964,20.3325,20.3781,46400.0
2014-12-31 15:25:00,22.33,22.33,22.29,22.3,57600.0,20.3781,20.3781,20.3416,20.3507,57600.0
2014-12-31 15:30:00,22.31,22.32,22.22,22.24,38400.0,20.3599,20.369,20.2777,20.296,38400.0
2014-12-31 15:35:00,22.25,22.27,22.21,22.22,57200.0,20.3051,20.3233,20.2686,20.2777,57200.0
2014-12-31 15:40:00,22.21,22.21,22.1,22.16,118800.0,20.2686,20.2686,20.1682,20.223,118800.0
2014-12-31 15:45:00,22.15,22.15,22.02,22.02,177200.0,20.2138,20.2138,20.0952,20.0952,177200.0
2014-12-31 15:50:00,22.02,22.02,21.91,21.98,282400.0,20.0952,20.0952,19.9948,20.0587,282400.0
2014-12-31 15:55:00,21.98,22.08,21.93,21.96,447600.0,20.0587,20.15,20.0131,20.0404,447600.0
2015-01-02 09:30:00,22.22,22.34,22.2,22.31,232800.0,20.2777,20.3872,20.2595,20.3599,232800.0
2015-01-02 09:35:00,22.3,22.38,22.29,22.36,99600.0,20.3507,20.4237,20.3416,20.4055,99600.0
2015-01-02 09:40:00,22.38,22.38,22.33,22.33,68000.0,20.4237,20.4237,20.3781,20.3781,68000.0
2015-01-02 09:45:00,22.33,22.33,22.25,22.28,63200.0,20.3781,20.3781,20.3051,20.3325,63200.0
2015-01-02 09:50:00,22.27,22.31,22.26,22.26,58000.0,20.3233,20.3599,20.3142,20.3142,58000.0
2015-01-02 09:55:00,22.24,22.28,22.22,22.25,67600.0,20.296,20.3325,20.2777,20.3051,67600.0
2015-01-02 10:00:00,22.25,22.27,22.11,22.21,73600.0,20.3051,20.3233,20.1773,20.2686,73600.0
2015-01-02 10:05:00,22.21,22.21,22.08,22.09,75600.0,20.2686,20.2686,20.15,20.1591,75600.0
2015-01-02 10:10:00,22.11,22.2,22.11,22.2,37600.0,20.1773,20.2595,20.1773,20.2595,37600.0
2015-01-02 10:15:00,22.19,22.19,22.04,22.06,65200.0,20.2503,20.2503,20.1135,20.1317,65200.0
2015-01-02 10:20:00,22.06,22.07,22.03,22.06,78800.0,20.1317,20.1408,20.1043,20.1317,78800.0
2015-01-02 10:25:00,22.07,22.13,22.06,22.1,62400.0,20.1408,20.1956,20.1317,20.1682,62400.0
2015-01-02 10:30:00,22.08,22.11,21.99,22.02,66800.0,20.15,20.1773,20.0678,20.0952,66800.0
2015-01-02 10:35:00,22.01,22.01,21.86,21.86,184000.0,20.0861,20.0861,19.9492,19.9492,184000.0
2015-01-02 10:40:00,21.86,21.86,21.72,21.77,190400.0,19.9492,19.9492,19.8214,19.8671,190400.0
2015-01-02 10:45:00,21.77,21.85,21.77,21.84,80400.0,19.8671,19.9401,19.8671,19.9309,80400.0
2015-01-02 10:50:00,21.83,21.85,21.79,21.85,27200.0,19.9218,19.9401,19.8853,19.9401,27200.0
2015-01-02 10:55:00,21.86,21.92,21.86,21.86,70000.0,19.9492,20.0039,19.9492,19.9492,70000.0
2015-01-02 11:00:00,21.86,21.87,21.76,21.76,74400.0,19.9492,19.9583,19.8579,19.8579,74400.0
2015-01-02 11:05:00,21.76,21.78,21.72,21.77,98800.0,19.8579,19.8762,19.8214,19.8671,98800.0
2015-01-02 11:10:00,21.77,21.77,21.61,21.67,230000.0,19.8671,19.8671,19.721,19.7758,230000.0
2015-01-02 11:15:00,21.69,21.71,21.67,21.69,78000.0,19.794,19.8123,19.7758,19.794,78000.0
2015-01-02 11:20:00,21.65,21.72,21.63,21.71,21200.0,19.7575,19.8214,19.7393,19.8123,21200.0
2015-01-02 11:25:00,21.74,21.8,21.74,21.77,48400.0,19.8397,19.8944,19.8397,19.8671,48400.0
2015-01-02 11:30:00,21.8,21.82,21.78,21.79,41600.0,19.8944,19.9127,19.8762,19.8853,41600.0
2015-01-02 11:35:00,21.78,21.78,21.75,21.76,14000.0,19.8762,19.8762,19.8488,19.8579,14000.0
2015-01-02 11:40:00,21.75,21.75,21.68,21.68,26400.0,19.8488,19.8488,19.7849,19.7849,26400.0
2015-01-02 11:45:00,21.7,21.75,21.68,21.73,39200.0,19.8032,19.8488,19.7849,19.8306,39200.0
2015-01-02 11:50:00,21.69,21.75,21.67,21.75,30400.0,19.794,19.8488,19.7758,19.8488,30400.0
2015-01-02 11:55:00,21.76,21.78,21.73,21.76,20000.0,19.8579,19.8762,19.8306,19.8579,20000.0
2015-01-02 12:00:00,21.76,21.84,21.75,21.83,86000.0,19.8579,19.9309,19.8488,19.9218,86000.0
2015-01-02 12:05:00,21.85,21.91,21.84,21.87,31600.0,19.9401,19.9948,19.9309,19.9583,31600.0
2015-01-02 12:10:00,21.88,21.89,21.84,21.85,39200.0,19.9674,19.9766,19.9309,19.9401,39200.0
2015-01-02 12:15:00,21.82,21.83,21.79,21.83,16000.0,19.9127,19.9218,19.8853,19.9218,16000.0
2015-01-02 12:20:00,21.81,21.83,21.81,21.82,4400.0,19.9036,19.9218,19.9036,19.9127,4400.0
2015-01-02 12:25:00,21.83,21.83,21.79,21.79,9200.0,19.9218,19.9218,19.8853,19.8853,9200.0
2015-01-02 12:30:00,21.8,21.82,21.79,21.82,3600.0,19.8944,19.9127,19.8853,19.9127,3600.0
2015-01-02 12:35:00,21.83,21.86,21.82,21.86,16800.0,19.9218,19.9492,19.9127,19.9492,16800.0
2015-01-02 12:40:00,21.86,21.86,21.81,21.81,14400.0,19.9492,19.9492,19.9036,19.9036,14400.0
2015-01-02 12:45:00,21.8,21.8,21.71,21.73,28400.0,19.8944,19.8944,19.8123,19.8306,28400.0
2015-01-02 12:50:00,21.71,21.76,21.7,21.75,10800.0,19.8123,19.8579,19.8032,19.8488,10800.0
2015-01-02 12:55:00,21.79,21.79,21.74,21.75,5200.0,19.8853,19.8853,19.8397,19.8488,5200.0
2015-01-02 13:00:00,21.73,21.75,21.72,21.75,7200.0,19.8306,19.8488,19.8214,19.8488,7200.0
2015-01-02 13:05:00,21.74,21.77,21.72,21.73,3200.0,19.8397,19.8671,19.8214,19.8306,3200.0
2015-01-02 13:10:00,21.73,21.73,21.68,21.7,8000.0,19.8306,19.8306,19.7849,19.8032,8000.0
2015-01-02 13:15:00,21.7,21.72,21.68,21.68,30400.0,19.8032,19.8214,19.7849,19.7849,30400.0
2015-01-02 13:20:00,21.68,21.74,21.68,21.74,11200.0,19.7849,19.8397,19.7849,19.8397,11200.0
2015-01-02 13:25:00,21.73,21.73,21.58,21.58,16000.0,19.8306,19.8306,19.6937,19.6937,16000.0
2015-01-02 13:30:00,21.6,21.61,21.52,21.56,46000.0,19.7119,19.721,19.6389,19.6754,46000.0
2015-01-02 13:35:00,21.56,21.6,21.56,21.58,17600.0,19.6754,19.7119,19.6754,19.6937,17600.0
2015-01-02 13:40:00,21.58,21.59,21.57,21.59,36400.0,19.6937,19.7028,19.6845,19.7028,36400.0
2015-01-02 13:45:00,21.57,21.6,21.56,21.6,32400.0,19.6845,19.7119,19.6754,19.7119,32400.0
2015-01-02 13:50:00,21.58,21.7,21.56,21.68,53200.0,19.6937,19.8032,19.6754,19.7849,53200.0
2015-01-02 13:55:00,21.68,21.7,21.65,21.65,33200.0,19.7849,19.8032,19.7575,19.7575,33200.0
2015-01-02 14:00:00,21.67,21.71,21.65,21.66,73200.0,19.7758,19.8123,19.7575,19.7667,73200.0
2015-01-02 14:05:00,21.65,21.75,21.65,21.74,16000.0,19.7575,19.8488,19.7575,19.8397,16000.0
2015-01-02 14:10:00,21.76,21.79,21.75,21.77,28000.0,19.8579,19.8853,19.8488,19.8671,28000.0
2015-01-02 14:15:00,21.74,21.75,21.7,21.71,39600.0,19.8397,19.8488,19.8032,19.8123,39600.0
2015-01-02 14:20:00,21.71,21.75,21.71,21.74,55600.0,19.8123,19.8488,19.8123,19.8397,55600.0
2015-01-02 14:25:00,21.77,21.84,21.75,21.75,119200.0,19.8671,19.9309,19.8488,19.8488,119200.0
2015-01-02 14:30:00,21.77,21.77,21.73,21.75,44000.0,19.8671,19.8671,19.8306,19.8488,44000.0
2015-01-02 14:35:00,21.75,21.83,21.75,21.82,44800.0,19.8488,19.9218,19.8488,19.9127,44800.0
2015-01-02 14:40:00,21.83,21.87,21.81,21.83,105600.0,19.9218,19.9583,19.9036,19.9218,105600.0
2015-01-02 14:45:00,21.84,21.84,21.79,21.84,12400.0,19.9309,19.9309,19.8853,19.9309,12400.0
2015-01-02 14:50:00,21.85,21.89,21.84,21.85,28000.0,19.9401,19.9766,19.9309,19.9401,28000.0
2015-01-02 14:55:00,21.84,21.85,21.79,21.79,15600.0,19.9309,19.9401,19.8853,19.8853,15600.0
2015-01-02 15:00:00,21.81,21.81,21.75,21.77,10400.0,19.9036,19.9036,19.8488,19.8671,10400.0
2015-01-02 15:05:00,21.77,21.81,21.77,21.79,12400.0,19.8671,19.9036,19.8671,19.8853,12400.0
2015-01-02 15:10:00,21.77,21.77,21.68,21.71,22800.0,19.8671,19.8671,19.7849,19.8123,22800.0
2015-01-02 15:15:00,21.72,21.75,21.71,21.71,17200.0,19.8214,19.8488,19.8123,19.8123,17200.0
2015-01-02 15:20:00,21.74,21.82,21.74,21.81,31200.0,19.8397,19.9127,19.8397,19.9036,31200.0
2015-01-02 15:25:00,21.82,21.84,21.8,21.81,13200.0,19.9127,19.9309,19.8944,19.9036,13200.0
2015-01-02 15:30:00,21.83,21.85,21.81,21.84,56000.0,19.9218,19.9401,19.9036,19.9309,56000.0
2015-01-02 15:35:00,21.82,21.9,21.82,21.86,50800.0,19.9127,19.9857,19.9127,19.9492,50800.0
2015-01-02 15:40:00,21.86,21.95,21.86,21.93,148400.0,19.9492,20.0313,19.9492,20.0131,148400.0
2015-01-02 15:45:00,21.93,22.03,21.93,22.03,73600.0,20.0131,20.1043,20.0131,20.1043,73600.0
2015-01-02 15:50:00,22.03,22.06,21.98,21.98,179600.0,20.1043,20.1317,20.0587,20.0587,179600.0
2015-01-02 15:55:00,21.99,22.02,21.91,21.91,115200.0,20.0678,20.0952,19.9948,19.9948,115200.0
2015-01-05 09:30:00,21.51,21.58,21.5,21.57,150800.0,19.6298,19.6937,19.6207,19.6845,150800.0
2015-01-05 09:35:00,21.56,21.56,21.38,21.41,153600.0,19.6754,19.6754,19.5111,19.5385,153600.0
2015-01-05 09:40:00,21.38,21.46,21.33,21.45,197200.0,19.5111,19.5842,19.4655,19.575,197200.0
2015-01-05 09:45:00,21.46,21.46,21.31,21.33,66400.0,19.5842,19.5842,19.4473,19.4655,66400.0
2015-01-05 09:50:00,21.32,21.33,21.2,21.21,170400.0,19.4564,19.4655,19.3469,19.356,170400.0
2015-01-05 09:55:00,21.2,21.24,21.17,21.19,102400.0,19.3469,19.3834,19.3195,19.3378,102400.0
2015-01-05 10:00:00,21.18,21.23,21.11,21.23,93200.0,19.3286,19.3743,19.2647,19.3743,93200.0
2015-01-05 10:05:00,21.22,21.3,21.22,21.22,125200.0,19.3651,19.4381,19.3651,19.3651,125200.0
2015-01-05 10:10:00,21.23,21.24,21.17,21.21,87200.0,19.3743,19.3834,19.3195,19.356,87200.0
2015-01-05 10:15:00,21.2,21.25,21.16,21.16,63200.0,19.3469,19.3925,19.3104,19.3104,63200.0
2015-01-05 10:20:00,21.19,21.24,21.16,21.23,18000.0,19.3378,19.3834,19.3104,19.3743,18000.0
2015-01-05 10:25:00,21.26,21.3,21.22,21.22,38800.0,19.4016,19.4381,19.3651,19.3651,38800.0
2015-01-05 10:30:00,21.2,21.21,21.11,21.11,83200.0,19.3469,19.356,19.2647,19.2647,83200.0
2015-01-05 10:35:00,21.11,21.12,21.06,21.1,98800.0,19.2647,19.2739,19.2191,19.2556,98800.0
2015-01-05 10:40:00,21.09,21.11,20.99,21.01,159200.0,19.2465,19.2647,19.1552,19.1735,159200.0
2015-01-05 10:45:00,21.0,21.13,20.98,21.13,115200.0,19.1644,19.283,19.1461,19.283,115200.0
2015-01-05 10:50:00,21.12,21.17,21.09,21.15,96400.0,19.2739,19.3195,19.2465,19.3012,96400.0
2015-01-05 10:55:00,21.14,21.15,21.07,21.07,19200.0,19.2921,19.3012,19.2282,19.2282,19200.0
2015-01-05 11:00:00,21.06,21.07,21.04,21.05,70400.0,19.2191,19.2282,19.2009,19.21,70400.0
2015-01-05 11:05:00,21.06,21.06,21.0,21.01,76000.0,19.2191,19.2191,19.1644,19.1735,76000.0
2015-01-05 11:10:00,21.0,21.04,20.94,21.04,97200.0,19.1644,19.2009,19.1096,19.2009,97200.0
2015-01-05 11:15:00,21.0,21.0,20.86,20.88,354000.0,19.1644,19.1644,19.0366,19.0549,354000.0
2015-01-05 11:20:00,20.89,20.96,20.89,20.94,63600.0,19.064,19.1279,19.064,19.1096,63600.0
2015-01-05 11:25:00,20.91,20.98,20.9,20.9,93600.0,19.0822,19.1461,19.0731,19.0731,93600.0
2015-01-05 11:30:00,20.92,20.94,20.88,20.92,60400.0,19.0914,19.1096,19.0549,19.0914,60400.0
2015-01-05 11:35:00,20.94,20.98,20.93,20.96,22000.0,19.1096,19.1461,19.1005,19.1279,22000.0
2015-01-05 11:40:00,20.96,21.08,20.96,21.06,100800.0,19.1279,19.2374,19.1279,19.2191,100800.0
2015-01-05 11:45:00,21.06,21.11,21.04,21.06,70000.0,19.2191,19.2647,19.2009,19.2191,70000.0
2015-01-05 11:50:00,21.06,21.1,21.06,21.07,33200.0,19.2191,19.2556,19.2191,19.2282,33200.0
2015-01-05 11:55:00,21.09,21.1,21.0,21.03,79200.0,19.2465,19.2556,19.1644,19.1917,79200.0
2015-01-05 12:00:00,21.06,21.07,21.04,21.04,13200.0,19.2191,19.2282,19.2009,19.2009,13200.0
2015-01-05 12:05:00,21.02,21.05,21.0,21.0,14000.0,19.1826,19.21,19.1644,19.1644,14000.0
2015-01-05 12:10:00,20.99,21.01,20.94,20.97,68000.0,19.1552,19.1735,19.1096,19.137,68000.0
2015-01-05 12:15:00,20.96,20.96,20.91,20.93,37200.0,19.1279,19.1279,19.0822,19.1005,37200.0
2015-01-05 12:20:00,20.92,20.95,20.85,20.88,102800.0,19.0914,19.1187,19.0275,19.0549,102800.0
2015-01-05 12:25:00,20.87,20.88,20.81,20.82,30800.0,19.0457,19.0549,18.991,19.0001,30800.0
2015-01-05 12:30:00,20.8,20.81,20.74,20.75,140000.0,18.9818,18.991,18.9271,18.9362,140000.0
2015-01-05 12:35:00,20.75,20.86,20.75,20.86,46000.0,18.9362,19.0366,18.9362,19.0366,46000.0
2015-01-05 12:40:00,20.86,20.89,20.84,20.89,13200.0,19.0366,19.064,19.0183,19.064,13200.0
2015-01-05 12:45:00,20.87,20.89,20.83,20.84,33200.0,19.0457,19.064,19.0092,19.0183,33200.0
2015-01-05 12:50:00,20.85,20.85,20.81,20.82,14400.0,19.0275,19.0275,18.991,19.0001,14400.0
2015-01-05 12:55:00,20.8,20.8,20.72,20.78,108800.0,18.9818,18.9818,18.9088,18.9636,108800.0
2015-01-05 13:00:00,20.79,20.79,20.75,20.78,27200.0,18.9727,18.9727,18.9362,18.9636,27200.0
2015-01-05 13:05:00,20.76,20.83,20.75,20.8,29200.0,18.9453,19.0092,18.9362,18.9818,29200.0
2015-01-05 13:10:00,20.8,20.8,20.73,20.73,42800.0,18.9818,18.9818,18.918,18.918,42800.0
2015-01-05 13:15:00,20.73,20.74,20.7,20.71,76400.0,18.918,18.9271,18.8906,18.8997,76400.0
2015-01-05 13:20:00,20.71,20.77,20.71,20.74,52400.0,18.8997,18.9545,18.8997,18.9271,52400.0
2015-01-05 13:25:00,20.73,20.74,20.67,20.74,87600.0,18.918,18.9271,18.8632,18.9271,87600.0
2015-01-05 13:30:00,20.73,20.83,20.72,20.8,90800.0,18.918,19.0092,18.9088,18.9818,90800.0
2015-01-05 13:35:00,20.82,20.87,20.8,20.81,180000.0,19.0001,19.0457,18.9818,18.991,180000.0
2015-01-05 13:40:00,20.8,20.85,20.75,20.76,24800.0,18.9818,19.0275,18.9362,18.9453,24800.0
2015-01-05 13:45:00,20.77,20.82,20.75,20.82,33200.0,18.9545,19.0001,18.9362,19.0001,33200.0
2015-01-05 13:50:00,20.8,20.86,20.8,20.84,38400.0,18.9818,19.0366,18.9818,19.0183,38400.0
2015-01-05 13:55:00,20.84,20.86,20.78,20.84,55600.0,19.0183,19.0366,18.9636,19.0183,55600.0
2015-01-05 14:00:00,20.81,20.81,20.73,20.73,23600.0,18.991,18.991,18.918,18.918,23600.0
2015-01-05 14:05:00,20.73,20.82,20.73,20.75,53600.0,18.918,19.0001,18.918,18.9362,53600.0
2015-01-05 14:10:00,20.76,20.79,20.7,20.71,46800.0,18.9453,18.9727,18.8906,18.8997,46800.0
2015-01-05 14:15:00,20.7,20.81,20.69,20.71,38800.0,18.8906,18.991,18.8815,18.8997,38800.0
2015-01-05 14:20:00,20.74,20.82,20.74,20.79,195200.0,18.9271,19.0001,18.9271,18.9727,195200.0
2015-01-05 14:25:00,20.81,20.81,20.72,20.74,9600.0,18.991,18.991,18.9088,18.9271,9600.0
2015-01-05 14:30:00,20.72,20.72,20.66,20.7,118800.0,18.9088,18.9088,18.8541,18.8906,118800.0
2015-01-05 14:35:00,20.71,20.75,20.7,20.7,26800.0,18.8997,18.9362,18.8906,18.8906,26800.0
2015-01-05 14:40:00,20.72,20.75,20.64,20.64,57200.0,18.9088,18.9362,18.8358,18.8358,57200.0
2015-01-05 14:45:00,20.64,20.69,20.64,20.68,13600.0,18.8358,18.8815,18.8358,18.8723,13600.0
2015-01-05 14:50:00,20.67,20.68,20.62,20.67,127200.0,18.8632,18.8723,18.8176,18.8632,127200.0
2015-01-05 14:55:00,20.69,20.72,20.65,20.66,35600.0,18.8815,18.9088,18.845,18.8541,35600.0
2015-01-05 15:00:00,20.65,20.67,20.61,20.63,57200.0,18.845,18.8632,18.8085,18.8267,57200.0
2015-01-05 15:05:00,20.64,20.72,20.63,20.68,34800.0,18.8358,18.9088,18.8267,18.8723,34800.0
2015-01-05 15:10:00,20.68,20.79,20.68,20.72,44400.0,18.8723,18.9727,18.8723,18.9088,44400.0
2015-01-05 15:15:00,20.76,20.78,20.73,20.76,42400.0,18.9453,18.9636,18.918,18.9453,42400.0
2015-01-05 15:20:00,20.76,20.8,20.7,20.78,90000.0,18.9453,18.9818,18.8906,18.9636,90000.0
2015-01-05 15:25:00,20.77,20.8,20.74,20.74,101600.0,18.9545,18.9818,18.9271,18.9271,101600.0
2015-01-05 15:30:00,20.75,20.77,20.71,20.74,39600.0,18.9362,18.9545,18.8997,18.9271,39600.0
2015-01-05 15:35:00,20.75,20.78,20.7,20.78,26400.0,18.9362,18.9636,18.8906,18.9636,26400.0
2015-01-05 15:40:00,20.78,20.85,20.76,20.8,94000.0,18.9636,19.0275,18.9453,18.9818,94000.0
2015-01-05 15:45:00,20.8,20.84,20.75,20.83,70000.0,18.9818,19.0183,18.9362,19.0092,70000.0
2015-01-05 15:50:00,20.83,20.92,20.8,20.88,227200.0,19.0092,19.0914,18.9818,19.0549,227200.0
2015-01-05 15:55:00,20.89,20.91,20.72,20.75,515200.0,19.064,19.0822,18.9088,18.9362,515200.0
2015-01-06 09:30:00,20.86,20.89,20.78,20.88,198800.0,19.0366,19.064,18.9636,19.0549,198800.0
2015-01-06 09:35:00,20.88,20.95,20.81,20.82,157200.0,19.0549,19.1187,18.991,19.0001,157200.0
2015-01-06 09:40:00,20.79,20.81,20.73,20.79,74800.0,18.9727,18.991,18.918,18.9727,74800.0
2015-01-06 09:45:00,20.77,20.88,20.77,20.88,66000.0,18.9545,19.0549,18.9545,19.0549,66000.0
2015-01-06 09:50:00,20.86,20.91,20.84,20.91,71200.0,19.0366,19.0822,19.0183,19.0822,71200.0
2015-01-06 09:55:00,20.89,20.92,20.81,20.82,41600.0,19.064,19.0914,18.991,19.0001,41600.0
2015-01-06 10:00:00,20.82,20.84,20.74,20.77,76400.0,19.0001,19.0183,18.9271,18.9545,76400.0
2015-01-06 10:05:00,20.78,20.8,20.71,20.75,63200.0,18.9636,18.9818,18.8997,18.9362,63200.0
2015-01-06 10:10:00,20.75,20.95,20.75,20.94,145600.0,18.9362,19.1187,18.9362,19.1096,145600.0
2015-01-06 10:15:00,20.94,20.99,20.93,20.97,119600.0,19.1096,19.1552,19.1005,19.137,119600.0
2015-01-06 10:20:00,20.96,21.04,20.96,20.99,189200.0,19.1279,19.2009,19.1279,19.1552,189200.0
2015-01-06 10:25:00,20.99,21.04,20.97,21.02,76400.0,19.1552,19.2009,19.137,19.1826,76400.0
2015-01-06 10:30:00,20.99,20.99,20.91,20.92,44400.0,19.1552,19.1552,19.0822,19.0914,44400.0
2015-01-06 10:35:00,20.91,20.93,20.84,20.84,117600.0,19.0822,19.1005,19.0183,19.0183,117600.0
2015-01-06 10:40:00,20.84,20.89,20.74,20.75,81200.0,19.0183,19.064,18.9271,18.9362,81200.0
2015-01-06 10:45:00,20.76,20.77,20.64,20.68,151600.0,18.9453,18.9545,18.8358,18.8723,151600.0
2015-01-06 10:50:00,20.68,20.74,20.66,20.7,70800.0,18.8723,18.9271,18.8541,18.8906,70800.0
2015-01-06 10:55:00,20.71,20.71,20.59,20.61,155600.0,18.8997,18.8997,18.7902,18.8085,155600.0
2015-01-06 11:00:00,20.59,20.59,20.43,20.51,306000.0,18.7902,18.7902,18.6442,18.7172,306000.0
2015-01-06 11:05:00,20.52,20.57,20.49,20.53,176800.0,18.7263,18.7719,18.6989,18.7354,176800.0
2015-01-06 11:10:00,20.55,20.57,20.49,20.55,105200.0,18.7537,18.7719,18.6989,18.7537,105200.0
2015-01-06 11:15:00,20.55,20.56,20.39,20.43,128400.0,18.7537,18.7628,18.6077,18.6442,128400.0
2015-01-06 11:20:00,20.43,20.46,20.36,20.36,71200.0,18.6442,18.6716,18.5803,18.5803,71200.0
2015-01-06 11:25:00,20.38,20.42,20.36,20.39,65200.0,18.5986,18.6351,18.5803,18.6077,65200.0
2015-01-06 11:30:00,20.38,20.38,20.29,20.32,156800.0,18.5986,18.5986,18.5164,18.5438,156800.0
2015-01-06 11:35:00,20.32,20.32,20.22,20.22,173600.0,18.5438,18.5438,18.4525,18.4525,173600.0
2015-01-06 11:40:00,20.24,20.26,20.14,20.14,102000.0,18.4708,18.489,18.3795,18.3795,102000.0
2015-01-06 11:45:00,20.17,20.24,20.17,20.22,79200.0,18.4069,18.4708,18.4069,18.4525,79200.0
2015-01-06 11:50:00,20.24,20.25,20.15,20.15,142800.0,18.4708,18.4799,18.3887,18.3887,142800.0
2015-01-06 11:55:00,20.16,20.25,20.16,20.19,98800.0,18.3978,18.4799,18.3978,18.4252,98800.0
2015-01-06 12:00:00,20.17,20.18,20.08,20.09,220400.0,18.4069,18.416,18.3248,18.3339,220400.0
2015-01-06 12:05:00,20.08,20.11,19.99,20.07,202000.0,18.3248,18.3522,18.2426,18.3157,202000.0
2015-01-06 12:10:00,20.06,20.13,20.02,20.13,92400.0,18.3065,18.3704,18.27,18.3704,92400.0
2015-01-06 12:15:00,20.13,20.13,20.02,20.02,106400.0,18.3704,18.3704,18.27,18.27,106400.0
2015-01-06 12:20:00,20.02,20.05,19.94,19.96,126000.0,18.27,18.2974,18.197,18.2153,126000.0
2015-01-06 12:25:00,19.99,20.09,19.99,20.07,91200.0,18.2426,18.3339,18.2426,18.3157,91200.0
2015-01-06 12:30:00,20.06,20.09,20.04,20.08,44800.0,18.3065,18.3339,18.2883,18.3248,44800.0
2015-01-06 12:35:00,20.11,20.22,20.11,20.22,77600.0,18.3522,18.4525,18.3522,18.4525,77600.0
2015-01-06 12:40:00,20.23,20.24,20.17,20.17,126800.0,18.4617,18.4708,18.4069,18.4069,126800.0
2015-01-06 12:45:00,20.17,20.17,20.1,20.15,52000.0,18.4069,18.4069,18.343,18.3887,52000.0
2015-01-06 12:50:00,20.16,20.24,20.16,20.21,42000.0,18.3978,18.4708,18.3978,18.4434,42000.0
2015-01-06 12:55:00,20.24,20.26,20.22,20.23,52000.0,18.4708,18.489,18.4525,18.4617,52000.0
2015-01-06 13:00:00,20.23,20.23,20.13,20.13,52000.0,18.4617,18.4617,18.3704,18.3704,52000.0
2015-01-06 13:05:00,20.11,20.14,20.01,20.01,57200.0,18.3522,18.3795,18.2609,18.2609,57200.0
2015-01-06 13:10:00,20.01,20.08,20.0,20.03,118800.0,18.2609,18.3248,18.2518,18.2791,118800.0
2015-01-06 13:15:00,20.02,20.02,19.92,19.93,181600.0,18.27,18.27,18.1788,18.1879,181600.0
2015-01-06 13:20:00,19.93,19.95,19.88,19.88,132800.0,18.1879,18.2061,18.1423,18.1423,132800.0
2015-01-06 13:25:00,19.87,20.01,19.85,19.99,118800.0,18.1331,18.2609,18.1149,18.2426,118800.0
2015-01-06 13:30:00,19.96,20.02,19.93,19.93,34800.0,18.2153,18.27,18.1879,18.1879,34800.0
2015-01-06 13:35:00,19.92,20.05,19.92,20.05,54000.0,18.1788,18.2974,18.1788,18.2974,54000.0
2015-01-06 13:40:00,20.03,20.04,19.94,19.95,64800.0,18.2791,18.2883,18.197,18.2061,64800.0
2015-01-06 13:45:00,19.99,20.05,19.99,20.04,55600.0,18.2426,18.2974,18.2426,18.2883,55600.0
2015-01-06 13:50:00,20.05,20.1,20.01,20.04,127600.0,18.2974,18.343,18.2609,18.2883,127600.0
2015-01-06 13:55:00,20.05,20.16,20.0,20.16,68400.0,18.2974,18.3978,18.2518,18.3978,68400.0
2015-01-06 14:00:00,20.13,20.21,20.12,20.16,75600.0,18.3704,18.4434,18.3613,18.3978,75600.0
2015-01-06 14:05:00,20.16,20.18,20.13,20.14,80000.0,18.3978,18.416,18.3704,18.3795,80000.0
2015-01-06 14:10:00,20.11,20.12,19.99,20.0,63200.0,18.3522,18.3613,18.2426,18.2518,63200.0
2015-01-06 14:15:00,20.0,20.06,19.98,20.06,50800.0,18.2518,18.3065,18.2335,18.3065,50800.0
2015-01-06 14:20:00,20.08,20.16,20.08,20.13,34800.0,18.3248,18.3978,18.3248,18.3704,34800.0
2015-01-06 14:25:00,20.13,20.22,20.11,20.21,143600.0,18.3704,18.4525,18.3522,18.4434,143600.0
2015-01-06 14:30:00,20.24,20.28,20.18,20.2,100000.0,18.4708,18.5073,18.416,18.4343,100000.0
2015-01-06 14:35:00,20.22,20.31,20.18,20.31,156000.0,18.4525,18.5347,18.416,18.5347,156000.0
2015-01-06 14:40:00,20.3,20.41,20.26,20.39,168400.0,18.5255,18.6259,18.489,18.6077,168400.0
2015-01-06 14:45:00,20.41,20.48,20.38,20.44,168000.0,18.6259,18.6898,18.5986,18.6533,168000.0
2015-01-06 14:50:00,20.43,20.5,20.4,20.46,131600.0,18.6442,18.7081,18.6168,18.6716,131600.0
2015-01-06 14:55:00,20.43,20.43,20.35,20.39,69200.0,18.6442,18.6442,18.5712,18.6077,69200.0
2015-01-06 15:00:00,20.38,20.42,20.32,20.35,141600.0,18.5986,18.6351,18.5438,18.5712,141600.0
2015-01-06 15:05:00,20.35,20.39,20.29,20.32,140400.0,18.5712,18.6077,18.5164,18.5438,140400.0
2015-01-06 15:10:00,20.33,20.46,20.32,20.43,94000.0,18.5529,18.6716,18.5438,18.6442,94000.0
2015-01-06 15:15:00,20.43,20.5,20.42,20.48,125600.0,18.6442,18.7081,18.6351,18.6898,125600.0
2015-01-06 15:20:00,20.49,20.62,20.44,20.53,242800.0,18.6989,18.8176,18.6533,18.7354,242800.0
2015-01-06 15:25:00,20.54,20.6,20.48,20.6,230800.0,18.7446,18.7993,18.6898,18.7993,230800.0
2015-01-06 15:30:00,20.6,20.6,20.47,20.47,176800.0,18.7993,18.7993,18.6807,18.6807,176800.0
2015-01-06 15:35:00,20.47,20.5,20.36,20.38,100400.0,18.6807,18.7081,18.5803,18.5986,100400.0
2015-01-06 15:40:00,20.38,20.46,20.35,20.45,136800.0,18.5986,18.6716,18.5712,18.6624,136800.0
2015-01-06 15:45:00,20.46,20.5,20.42,20.43,82400.0,18.6716,18.7081,18.6351,18.6442,82400.0
2015-01-06 15:50:00,20.44,20.46,20.31,20.33,126800.0,18.6533,18.6716,18.5347,18.5529,126800.0
2015-01-06 15:55:00,20.31,20.32,20.15,20.15,378800.0,18.5347,18.5438,18.3887,18.3887,378800.0
2015-01-07 09:30:00,20.65,20.68,20.55,20.61,312800.0,18.845,18.8723,18.7537,18.8085,312800.0
2015-01-07 09:35:00,20.61,20.73,20.6,20.64,366400.0,18.8085,18.918,18.7993,18.8358,366400.0
2015-01-07 09:40:00,20.65,20.72,20.63,20.72,106800.0,18.845,18.9088,18.8267,18.9088,106800.0
2015-01-07 09:45:00,20.73,20.73,20.63,20.68,156800.0,18.918,18.918,18.8267,18.8723,156800.0
2015-01-07 09:50:00,20.71,20.8,20.68,20.77,211600.0,18.8997,18.9818,18.8723,18.9545,211600.0
2015-01-07 09:55:00,20.78,20.81,20.74,20.81,509200.0,18.9636,18.991,18.9271,18.991,509200.0
2015-01-07 10:00:00,20.8,20.87,20.8,20.83,147600.0,18.9818,19.0457,18.9818,19.0092,147600.0
2015-01-07 10:05:00,20.85,20.85,20.78,20.8,86400.0,19.0275,19.0275,18.9636,18.9818,86400.0
2015-01-07 10:10:00,20.82,20.82,20.71,20.73,111600.0,19.0001,19.0001,18.8997,18.918,111600.0
2015-01-07 10:15:00,20.71,20.78,20.71,20.78,39200.0,18.8997,18.9636,18.8997,18.9636,39200.0
2015-01-07 10:20:00,20.78,20.8,20.72,20.72,86800.0,18.9636,18.9818,18.9088,18.9088,86800.0
2015-01-07 10:25:00,20.7,20.71,20.64,20.7,102800.0,18.8906,18.8997,18.8358,18.8906,102800.0
2015-01-07 10:30:00,20.69,20.69,20.6,20.67,152000.0,18.8815,18.8815,18.7993,18.8632,152000.0
2015-01-07 10:35:00,20.68,20.71,20.58,20.58,38800.0,18.8723,18.8997,18.7811,18.7811,38800.0
2015-01-07 10:40:00,20.58,20.61,20.5,20.58,169200.0,18.7811,18.8085,18.7081,18.7811,169200.0
2015-01-07 10:45:00,20.63,20.7,20.63,20.7,24800.0,18.8267,18.8906,18.8267,18.8906,24800.0
2015-01-07 10:50:00,20.7,20.75,20.7,20.75,71200.0,18.8906,18.9362,18.8906,18.9362,71200.0
2015-01-07 10:55:00,20.75,20.77,20.68,20.69,148400.0,18.9362,18.9545,18.8723,18.8815,148400.0
2015-01-07 11:00:00,20.69,20.74,20.63,20.64,31200.0,18.8815,18.9271,18.8267,18.8358,31200.0
2015-01-07 11:05:00,20.66,20.69,20.58,20.63,29600.0,18.8541,18.8815,18.7811,18.8267,29600.0
2015-01-07 11:10:00,20.6,20.62,20.52,20.52,28400.0,18.7993,18.8176,18.7263,18.7263,28400.0
2015-01-07 11:15:00,20.53,20.58,20.51,20.57,60000.0,18.7354,18.7811,18.7172,18.7719,60000.0
2015-01-07 11:20:00,20.51,20.58,20.51,20.55,62400.0,18.7172,18.7811,18.7172,18.7537,62400.0
2015-01-07 11:25:00,20.56,20.56,20.46,20.55,374400.0,18.7628,18.7628,18.6716,18.7537,374400.0
2015-01-07 11:30:00,20.53,20.65,20.53,20.65,72800.0,18.7354,18.845,18.7354,18.845,72800.0
2015-01-07 11:35:00,20.64,20.64,20.6,20.62,31600.0,18.8358,18.8358,18.7993,18.8176,31600.0
2015-01-07 11:40:00,20.62,20.7,20.6,20.69,23200.0,18.8176,18.8906,18.7993,18.8815,23200.0
2015-01-07 11:45:00,20.69,20.72,20.65,20.71,120800.0,18.8815,18.9088,18.845,18.8997,120800.0
2015-01-07 11:50:00,20.72,20.81,20.69,20.81,50400.0,18.9088,18.991,18.8815,18.991,50400.0
2015-01-07 11:55:00,20.82,20.89,20.81,20.86,117200.0,19.0001,19.064,18.991,19.0366,117200.0
2015-01-07 12:00:00,20.87,20.97,20.87,20.88,126400.0,19.0457,19.137,19.0457,19.0549,126400.0
2015-01-07 12:05:00,20.88,21.01,20.84,20.93,186400.0,19.0549,19.1735,19.0183,19.1005,186400.0
2015-01-07 12:10:00,20.93,20.93,20.83,20.84,107200.0,19.1005,19.1005,19.0092,19.0183,107200.0
2015-01-07 12:15:00,20.85,20.9,20.85,20.9,16800.0,19.0275,19.0731,19.0275,19.0731,16800.0
2015-01-07 12:20:00,20.9,20.93,20.88,20.9,24000.0,19.0731,19.1005,19.0549,19.0731,24000.0
2015-01-07 12:25:00,20.9,20.95,20.89,20.93,33200.0,19.0731,19.1187,19.064,19.1005,33200.0
2015-01-07 12:30:00,20.97,20.97,20.85,20.86,44800.0,19.137,19.137,19.0275,19.0366,44800.0
2015-01-07 12:35:00,20.87,20.91,20.87,20.89,28400.0,19.0457,19.0822,19.0457,19.064,28400.0
2015-01-07 12:40:00,20.91,20.91,20.88,20.88,4800.0,19.0822,19.0822,19.0549,19.0549,4800.0
2015-01-07 12:45:00,20.88,20.88,20.84,20.86,22000.0,19.0549,19.0549,19.0183,19.0366,22000.0
2015-01-07 12:50:00,20.88,20.9,20.86,20.88,34800.0,19.0549,19.0731,19.0366,19.0549,34800.0
2015-01-07 12:55:00,20.88,20.88,20.85,20.86,22400.0,19.0549,19.0549,19.0275,19.0366,22400.0
2015-01-07 13:00:00,20.86,20.91,20.86,20.86,28400.0,19.0366,19.0822,19.0366,19.0366,28400.0
2015-01-07 13:05:00,20.85,20.87,20.79,20.81,49600.0,19.0275,19.0457,18.9727,18.991,49600.0
2015-01-07 13:10:00,20.82,20.84,20.82,20.83,4800.0,19.0001,19.0183,19.0001,19.0092,4800.0
2015-01-07 13:15:00,20.84,20.88,20.84,20.86,23600.0,19.0183,19.0549,19.0183,19.0366,23600.0
2015-01-07 13:20:00,20.86,20.86,20.73,20.74,38000.0,19.0366,19.0366,18.918,18.9271,38000.0
2015-01-07 13:25:00,20.74,20.77,20.72,20.74,40000.0,18.9271,18.9545,18.9088,18.9271,40000.0
2015-01-07 13:30:00,20.75,20.8,20.75,20.8,13600.0,18.9362,18.9818,18.9362,18.9818,13600.0
2015-01-07 13:35:00,20.82,20.83,20.79,20.81,13200.0,19.0001,19.0092,18.9727,18.991,13200.0
2015-01-07 13:40:00,20.8,20.83,20.8,20.82,47200.0,18.9818,19.0092,18.9818,19.0001,47200.0
2015-01-07 13:45:00,20.81,20.9,20.8,20.9,129600.0,18.991,19.0731,18.9818,19.0731,129600.0
2015-01-07 13:50:00,20.91,20.91,20.85,20.86,31200.0,19.0822,19.0822,19.0275,19.0366,31200.0
2015-01-07 13:55:00,20.87,20.88,20.87,20.88,11200.0,19.0457,19.0549,19.0457,19.0549,11200.0
2015-01-07 14:00:00,20.88,20.95,20.77,20.93,101200.0,19.0549,19.1187,18.9545,19.1005,101200.0
2015-01-07 14:05:00,20.9,20.93,20.84,20.93,54800.0,19.0731,19.1005,19.0183,19.1005,54800.0
2015-01-07 14:10:00,20.95,20.97,20.87,20.87,46000.0,19.1187,19.137,19.0457,19.0457,46000.0
2015-01-07 14:15:00,20.89,20.9,20.81,20.84,14800.0,19.064,19.0731,18.991,19.0183,14800.0
2015-01-07 14:20:00,20.86,20.92,20.79,20.85,43600.0,19.0366,19.0914,18.9727,19.0275,43600.0
2015-01-07 14:25:00,20.83,20.86,20.83,20.84,9600.0,19.0092,19.0366,19.0092,19.0183,9600.0
2015-01-07 14:30:00,20.85,20.92,20.84,20.92,56400.0,19.0275,19.0914,19.0183,19.0914,56400.0
2015-01-07 14:35:00,20.92,20.96,20.88,20.91,35600.0,19.0914,19.1279,19.0549,19.0822,35600.0
2015-01-07 14:40:00,20.88,20.88,20.84,20.86,17600.0,19.0549,19.0549,19.0183,19.0366,17600.0
2015-01-07 14:45:00,20.85,20.89,20.82,20.89,30800.0,19.0275,19.064,19.0001,19.064,30800.0
2015-01-07 14:50:00,20.88,20.88,20.76,20.79,49200.0,19.0549,19.0549,18.9453,18.9727,49200.0
2015-01-07 14:55:00,20.79,20.83,20.73,20.77,81200.0,18.9727,19.0092,18.918,18.9545,81200.0
2015-01-07 15:00:00,20.78,20.82,20.75,20.75,29200.0,18.9636,19.0001,18.9362,18.9362,29200.0
2015-01-07 15:05:00,20.76,20.88,20.76,20.88,53600.0,18.9453,19.0549,18.9453,19.0549,53600.0
2015-01-07 15:10:00,20.87,20.87,20.81,20.83,96000.0,19.0457,19.0457,18.991,19.0092,96000.0
2015-01-07 15:15:00,20.8,20.86,20.74,20.83,150800.0,18.9818,19.0366,18.9271,19.0092,150800.0
2015-01-07 15:20:00,20.82,20.83,20.78,20.78,29600.0,19.0001,19.0092,18.9636,18.9636,29600.0
2015-01-07 15:25:00,20.78,20.85,20.75,20.84,52800.0,18.9636,19.0275,18.9362,19.0183,52800.0
2015-01-07 15:30:00,20.83,20.86,20.79,20.86,17200.0,19.0092,19.0366,18.9727,19.0366,17200.0
2015-01-07 15:35:00,20.83,20.83,20.79,20.82,37600.0,19.0092,19.0092,18.9727,19.0001,37600.0
2015-01-07 15:40:00,20.82,20.85,20.81,20.84,74000.0,19.0001,19.0275,18.991,19.0183,74000.0
2015-01-07 15:45:00,20.85,20.89,20.8,20.84,101200.0,19.0275,19.064,18.9818,19.0183,101200.0
2015-01-07 15:50:00,20.87,20.88,20.82,20.85,155200.0,19.0457,19.0549,19.0001,19.0275,155200.0
2015-01-07 15:55:00,20.85,20.91,20.84,20.91,204400.0,19.0275,19.0822,19.0183,19.0822,204400.0
2015-01-08 09:30:00,21.43,21.5,21.42,21.5,600800.0,19.5568,19.6207,19.5476,19.6207,600800.0
2015-01-08 09:35:00,21.5,21.55,21.45,21.55,298400.0,19.6207,19.6663,19.575,19.6663,298400.0
2015-01-08 09:40:00,21.53,21.63,21.53,21.61,302000.0,19.648,19.7393,19.648,19.721,302000.0
2015-01-08 09:45:00,21.61,21.65,21.59,21.61,184800.0,19.721,19.7575,19.7028,19.721,184800.0
2015-01-08 09:50:00,21.63,21.66,21.61,21.64,272800.0,19.7393,19.7667,19.721,19.7484,272800.0
2015-01-08 09:55:00,21.65,21.66,21.62,21.66,53600.0,19.7575,19.7667,19.7302,19.7667,53600.0
2015-01-08 10:00:00,21.68,21.73,21.68,21.71,146000.0,19.7849,19.8306,19.7849,19.8123,146000.0
2015-01-08 10:05:00,21.7,21.76,21.69,21.75,173200.0,19.8032,19.8579,19.794,19.8488,173200.0
2015-01-08 10:10:00,21.75,21.79,21.74,21.79,146800.0,19.8488,19.8853,19.8397,19.8853,146800.0
2015-01-08 10:15:00,21.8,21.81,21.75,21.77,117200.0,19.8944,19.9036,19.8488,19.8671,117200.0
2015-01-08 10:20:00,21.77,21.78,21.73,21.75,84800.0,19.8671,19.8762,19.8306,19.8488,84800.0
2015-01-08 10:25:00,21.76,21.78,21.75,21.76,36800.0,19.8579,19.8762,19.8488,19.8579,36800.0
2015-01-08 10:30:00,21.75,21.78,21.74,21.75,91200.0,19.8488,19.8762,19.8397,19.8488,91200.0
2015-01-08 10:35:00,21.75,21.78,21.72,21.75,119200.0,19.8488,19.8762,19.8214,19.8488,119200.0
2015-01-08 10:40:00,21.76,21.8,21.74,21.8,53200.0,19.8579,19.8944,19.8397,19.8944,53200.0
2015-01-08 10:45:00,21.81,21.87,21.8,21.83,168800.0,19.9036,19.9583,19.8944,19.9218,168800.0
2015-01-08 10:50:00,21.82,21.83,21.78,21.8,54800.0,19.9127,19.9218,19.8762,19.8944,54800.0
2015-01-08 10:55:00,21.82,21.88,21.81,21.87,44400.0,19.9127,19.9674,19.9036,19.9583,44400.0
2015-01-08 11:00:00,21.89,21.95,21.89,21.94,90400.0,19.9766,20.0313,19.9766,20.0222,90400.0
2015-01-08 11:05:00,21.94,21.98,21.93,21.93,81600.0,20.0222,20.0587,20.0131,20.0131,81600.0
2015-01-08 11:10:00,21.94,21.94,21.92,21.92,39600.0,20.0222,20.0222,20.0039,20.0039,39600.0
2015-01-08 11:15:00,21.93,21.96,21.91,21.93,47200.0,20.0131,20.0404,19.9948,20.0131,47200.0
2015-01-08 11:20:00,21.95,21.96,21.91,21.91,12400.0,20.0313,20.0404,19.9948,19.9948,12400.0
2015-01-08 11:25:00,21.92,21.92,21.88,21.88,31200.0,20.0039,20.0039,19.9674,19.9674,31200.0
2015-01-08 11:30:00,21.9,21.91,21.89,21.91,22800.0,19.9857,19.9948,19.9766,19.9948,22800.0
2015-01-08 11:35:00,21.9,21.9,21.87,21.88,47600.0,19.9857,19.9857,19.9583,19.9674,47600.0
2015-01-08 11:40:00,21.91,21.91,21.87,21.88,52800.0,19.9948,19.9948,19.9583,19.9674,52800.0
2015-01-08 11:45:00,21.9,21.93,21.88,21.93,22000.0,19.9857,20.0131,19.9674,20.0131,22000.0
2015-01-08 11:50:00,21.91,21.91,21.9,21.91,2400.0,19.9948,19.9948,19.9857,19.9948,2400.0
2015-01-08 11:55:00,21.92,21.92,21.91,21.92,32000.0,20.0039,20.0039,19.9948,20.0039,32000.0
2015-01-08 12:00:00,21.93,21.93,21.9,21.91,36400.0,20.0131,20.0131,19.9857,19.9948,36400.0
2015-01-08 12:05:00,21.89,21.9,21.87,21.87,12400.0,19.9766,19.9857,19.9583,19.9583,12400.0
2015-01-08 12:10:00,21.88,21.88,21.8,21.81,164400.0,19.9674,19.9674,19.8944,19.9036,164400.0
2015-01-08 12:15:00,21.81,21.83,21.81,21.83,49200.0,19.9036,19.9218,19.9036,19.9218,49200.0
2015-01-08 12:20:00,21.83,21.83,21.8,21.81,12800.0,19.9218,19.9218,19.8944,19.9036,12800.0
2015-01-08 12:25:00,21.81,21.87,21.81,21.87,18400.0,19.9036,19.9583,19.9036,19.9583,18400.0
2015-01-08 12:30:00,21.87,21.89,21.87,21.87,11600.0,19.9583,19.9766,19.9583,19.9583,11600.0
2015-01-08 12:35:00,21.88,21.9,21.87,21.88,30000.0,19.9674,19.9857,19.9583,19.9674,30000.0
2015-01-08 12:40:00,21.89,21.93,21.88,21.92,23600.0,19.9766,20.0131,19.9674,20.0039,23600.0
2015-01-08 12:45:00,21.93,21.93,21.91,21.92,44000.0,20.0131,20.0131,19.9948,20.0039,44000.0
2015-01-08 12:50:00,21.92,21.93,21.92,21.92,29200.0,20.0039,20.0131,20.0039,20.0039,29200.0
2015-01-08 12:55:00,21.9,21.95,21.9,21.95,85200.0,19.9857,20.0313,19.9857,20.0313,85200.0
2015-01-08 13:00:00,21.93,21.96,21.91,21.92,82000.0,20.0131,20.0404,19.9948,20.0039,82000.0
2015-01-08 13:05:00,21.94,22.01,21.93,22.0,56400.0,20.0222,20.0861,20.0131,20.0769,56400.0
2015-01-08 13:10:00,22.0,22.01,22.0,22.0,20800.0,20.0769,20.0861,20.0769,20.0769,20800.0
2015-01-08 13:15:00,21.99,22.0,21.97,21.97,12400.0,20.0678,20.0769,20.0496,20.0496,12400.0
2015-01-08 13:20:00,21.98,22.0,21.97,21.99,86000.0,20.0587,20.0769,20.0496,20.0678,86000.0
2015-01-08 13:25:00,22.0,22.02,21.99,22.0,73600.0,20.0769,20.0952,20.0678,20.0769,73600.0
2015-01-08 13:30:00,22.0,22.02,21.99,21.99,41600.0,20.0769,20.0952,20.0678,20.0678,41600.0
2015-01-08 13:35:00,21.98,21.99,21.96,21.98,40400.0,20.0587,20.0678,20.0404,20.0587,40400.0
2015-01-08 13:40:00,21.96,21.98,21.96,21.96,15200.0,20.0404,20.0587,20.0404,20.0404,15200.0
2015-01-08 13:45:00,21.96,21.97,21.93,21.93,26400.0,20.0404,20.0496,20.0131,20.0131,26400.0
2015-01-08 13:50:00,21.93,21.96,21.93,21.94,135600.0,20.0131,20.0404,20.0131,20.0222,135600.0
2015-01-08 13:55:00,21.94,21.94,21.84,21.86,104800.0,20.0222,20.0222,19.9309,19.9492,104800.0
2015-01-08 14:00:00,21.88,21.88,21.85,21.85,71600.0,19.9674,19.9674,19.9401,19.9401,71600.0
2015-01-08 14:05:00,21.84,21.9,21.84,21.9,25200.0,19.9309,19.9857,19.9309,19.9857,25200.0
2015-01-08 14:10:00,21.91,21.91,21.86,21.86,18000.0,19.9948,19.9948,19.9492,19.9492,18000.0
2015-01-08 14:15:00,21.87,21.91,21.86,21.88,18000.0,19.9583,19.9948,19.9492,19.9674,18000.0
2015-01-08 14:20:00,21.93,21.96,21.92,21.93,42400.0,20.0131,20.0404,20.0039,20.0131,42400.0
2015-01-08 14:25:00,21.96,22.0,21.96,22.0,15600.0,20.0404,20.0769,20.0404,20.0769,15600.0
2015-01-08 14:30:00,22.0,22.05,22.0,22.01,176000.0,20.0769,20.1226,20.0769,20.0861,176000.0
2015-01-08 14:35:00,22.02,22.06,22.01,22.06,131200.0,20.0952,20.1317,20.0861,20.1317,131200.0
2015-01-08 14:40:00,22.06,22.09,22.06,22.06,194400.0,20.1317,20.1591,20.1317,20.1317,194400.0
2015-01-08 14:45:00,22.06,22.07,22.03,22.05,108000.0,20.1317,20.1408,20.1043,20.1226,108000.0
2015-01-08 14:50:00,22.03,22.04,22.03,22.04,24000.0,20.1043,20.1135,20.1043,20.1135,24000.0
2015-01-08 14:55:00,22.05,22.06,22.02,22.02,67600.0,20.1226,20.1317,20.0952,20.0952,67600.0
2015-01-08 15:00:00,22.04,22.06,22.02,22.03,50400.0,20.1135,20.1317,20.0952,20.1043,50400.0
2015-01-08 15:05:00,22.04,22.04,21.99,22.0,105600.0,20.1135,20.1135,20.0678,20.0769,105600.0
2015-01-08 15:10:00,22.0,22.04,22.0,22.04,51200.0,20.0769,20.1135,20.0769,20.1135,51200.0
2015-01-08 15:15:00,22.04,22.05,22.01,22.05,65200.0,20.1135,20.1226,20.0861,20.1226,65200.0
2015-01-08 15:20:00,22.05,22.08,22.04,22.06,45200.0,20.1226,20.15,20.1135,20.1317,45200.0
2015-01-08 15:25:00,22.05,22.06,22.02,22.05,74800.0,20.1226,20.1317,20.0952,20.1226,74800.0
2015-01-08 15:30:00,22.05,22.06,21.99,22.01,91200.0,20.1226,20.1317,20.0678,20.0861,91200.0
2015-01-08 15:35:00,22.01,22.04,21.99,22.0,42000.0,20.0861,20.1135,20.0678,20.0769,42000.0
2015-01-08 15:40:00,21.99,21.99,21.93,21.94,53200.0,20.0678,20.0678,20.0131,20.0222,53200.0
2015-01-08 15:45:00,21.94,21.97,21.93,21.95,37600.0,20.0222,20.0496,20.0131,20.0313,37600.0
2015-01-08 15:50:00,21.96,21.98,21.95,21.98,176800.0,20.0404,20.0587,20.0313,20.0587,176800.0
2015-01-08 15:55:00,21.98,22.03,21.96,22.02,422000.0,20.0587,20.1043,20.0404,20.0952,422000.0
2015-01-09 09:30:00,22.16,22.17,21.94,21.94,623200.0,20.223,20.2321,20.0222,20.0222,623200.0
2015-01-09 09:35:00,21.94,21.97,21.85,21.96,197200.0,20.0222,20.0496,19.9401,20.0404,197200.0
2015-01-09 09:40:00,21.96,22.02,21.95,22.0,120400.0,20.0404,20.0952,20.0313,20.0769,120400.0
2015-01-09 09:45:00,22.0,22.02,21.76,21.78,290400.0,20.0769,20.0952,19.8579,19.8762,290400.0
2015-01-09 09:50:00,21.77,21.85,21.77,21.83,117200.0,19.8671,19.9401,19.8671,19.9218,117200.0
2015-01-09 09:55:00,21.84,21.84,21.66,21.73,285200.0,19.9309,19.9309,19.7667,19.8306,285200.0
2015-01-09 10:00:00,21.71,21.83,21.7,21.77,173200.0,19.8123,19.9218,19.8032,19.8671,173200.0
2015-01-09 10:05:00,21.78,21.85,21.73,21.83,134000.0,19.8762,19.9401,19.8306,19.9218,134000.0
2015-01-09 10:10:00,21.83,21.89,21.8,21.81,68800.0,19.9218,19.9766,19.8944,19.9036,68800.0
2015-01-09 10:15:00,21.84,21.84,21.73,21.77,77600.0,19.9309,19.9309,19.8306,19.8671,77600.0
2015-01-09 10:20:00,21.77,21.78,21.73,21.73,79600.0,19.8671,19.8762,19.8306,19.8306,79600.0
2015-01-09 10:25:00,21.74,21.75,21.59,21.63,211600.0,19.8397,19.8488,19.7028,19.7393,211600.0
2015-01-09 10:30:00,21.61,21.61,21.44,21.48,483200.0,19.721,19.721,19.5659,19.6024,483200.0
2015-01-09 10:35:00,21.49,21.56,21.46,21.5,277600.0,19.6115,19.6754,19.5842,19.6207,277600.0
2015-01-09 10:40:00,21.49,21.49,21.39,21.43,207600.0,19.6115,19.6115,19.5203,19.5568,207600.0
2015-01-09 10:45:00,21.45,21.55,21.42,21.5,106000.0,19.575,19.6663,19.5476,19.6207,106000.0
2015-01-09 10:50:00,21.49,21.6,21.47,21.54,202000.0,19.6115,19.7119,19.5933,19.6572,202000.0
2015-01-09 10:55:00,21.54,21.6,21.51,21.54,44800.0,19.6572,19.7119,19.6298,19.6572,44800.0
2015-01-09 11:00:00,21.53,21.53,21.43,21.44,58400.0,19.648,19.648,19.5568,19.5659,58400.0
2015-01-09 11:05:00,21.46,21.5,21.41,21.41,45200.0,19.5842,19.6207,19.5385,19.5385,45200.0
2015-01-09 11:10:00,21.4,21.41,21.27,21.31,513200.0,19.5294,19.5385,19.4108,19.4473,513200.0
2015-01-09 11:15:00,21.31,21.34,21.27,21.33,128800.0,19.4473,19.4746,19.4108,19.4655,128800.0
2015-01-09 11:20:00,21.33,21.36,21.24,21.34,241600.0,19.4655,19.4929,19.3834,19.4746,241600.0
2015-01-09 11:25:00,21.34,21.36,21.29,21.35,44800.0,19.4746,19.4929,19.429,19.4838,44800.0
2015-01-09 11:30:00,21.34,21.42,21.25,21.42,66800.0,19.4746,19.5476,19.3925,19.5476,66800.0
2015-01-09 11:35:00,21.42,21.45,21.39,21.42,326400.0,19.5476,19.575,19.5203,19.5476,326400.0
2015-01-09 11:40:00,21.43,21.45,21.39,21.44,44000.0,19.5568,19.575,19.5203,19.5659,44000.0
2015-01-09 11:45:00,21.45,21.54,21.45,21.51,64000.0,19.575,19.6572,19.575,19.6298,64000.0
2015-01-09 11:50:00,21.5,21.52,21.46,21.5,106400.0,19.6207,19.6389,19.5842,19.6207,106400.0
2015-01-09 11:55:00,21.5,21.56,21.46,21.56,56400.0,19.6207,19.6754,19.5842,19.6754,56400.0
2015-01-09 12:00:00,21.56,21.58,21.53,21.57,25600.0,19.6754,19.6937,19.648,19.6845,25600.0
2015-01-09 12:05:00,21.57,21.66,21.55,21.66,198000.0,19.6845,19.7667,19.6663,19.7667,198000.0
2015-01-09 12:10:00,21.66,21.66,21.61,21.64,97200.0,19.7667,19.7667,19.721,19.7484,97200.0
2015-01-09 12:15:00,21.66,21.66,21.63,21.64,66400.0,19.7667,19.7667,19.7393,19.7484,66400.0
2015-01-09 12:20:00,21.64,21.65,21.56,21.57,75200.0,19.7484,19.7575,19.6754,19.6845,75200.0
2015-01-09 12:25:00,21.55,21.55,21.5,21.55,41600.0,19.6663,19.6663,19.6207,19.6663,41600.0
2015-01-09 12:30:00,21.55,21.6,21.48,21.48,71200.0,19.6663,19.7119,19.6024,19.6024,71200.0
2015-01-09 12:35:00,21.47,21.52,21.47,21.52,51200.0,19.5933,19.6389,19.5933,19.6389,51200.0
2015-01-09 12:40:00,21.51,21.54,21.5,21.54,6400.0,19.6298,19.6572,19.6207,19.6572,6400.0
2015-01-09 12:45:00,21.56,21.58,21.53,21.55,14000.0,19.6754,19.6937,19.648,19.6663,14000.0
2015-01-09 12:50:00,21.55,21.55,21.48,21.48,13600.0,19.6663,19.6663,19.6024,19.6024,13600.0
2015-01-09 12:55:00,21.5,21.52,21.41,21.41,44800.0,19.6207,19.6389,19.5385,19.5385,44800.0
2015-01-09 13:00:00,21.41,21.45,21.38,21.45,43600.0,19.5385,19.575,19.5111,19.575,43600.0
2015-01-09 13:05:00,21.44,21.49,21.44,21.46,9200.0,19.5659,19.6115,19.5659,19.5842,9200.0
2015-01-09 13:10:00,21.45,21.59,21.45,21.59,20400.0,19.575,19.7028,19.575,19.7028,20400.0
2015-01-09 13:15:00,21.59,21.6,21.56,21.6,28800.0,19.7028,19.7119,19.6754,19.7119,28800.0
2015-01-09 13:20:00,21.59,21.62,21.55,21.55,41600.0,19.7028,19.7302,19.6663,19.6663,41600.0
2015-01-09 13:25:00,21.54,21.54,21.5,21.5,14400.0,19.6572,19.6572,19.6207,19.6207,14400.0
2015-01-09 13:30:00,21.56,21.6,21.54,21.59,5200.0,19.6754,19.7119,19.6572,19.7028,5200.0
2015-01-09 13:35:00,21.58,21.58,21.55,21.55,16000.0,19.6937,19.6937,19.6663,19.6663,16000.0
2015-01-09 13:40:00,21.56,21.58,21.45,21.48,23200.0,19.6754,19.6937,19.575,19.6024,23200.0
2015-01-09 13:45:00,21.52,21.54,21.47,21.54,23200.0,19.6389,19.6572,19.5933,19.6572,23200.0
2015-01-09 13:50:00,21.53,21.6,21.53,21.57,28400.0,19.648,19.7119,19.648,19.6845,28400.0
2015-01-09 13:55:00,21.55,21.55,21.54,21.54,2400.0,19.6663,19.6663,19.6572,19.6572,2400.0
2015-01-09 14:00:00,21.52,21.52,21.47,21.49,27200.0,19.6389,19.6389,19.5933,19.6115,27200.0
2015-01-09 14:05:00,21.49,21.52,21.48,21.52,5200.0,19.6115,19.6389,19.6024,19.6389,5200.0
2015-01-09 14:10:00,21.52,21.53,21.52,21.53,12400.0,19.6389,19.648,19.6389,19.648,12400.0
2015-01-09 14:15:00,21.53,21.54,21.5,21.53,14400.0,19.648,19.6572,19.6207,19.648,14400.0
2015-01-09 14:20:00,21.53,21.53,21.49,21.49,9200.0,19.648,19.648,19.6115,19.6115,9200.0
2015-01-09 14:25:00,21.5,21.53,21.49,21.5,17600.0,19.6207,19.648,19.6115,19.6207,17600.0
2015-01-09 14:30:00,21.48,21.49,21.44,21.48,63600.0,19.6024,19.6115,19.5659,19.6024,63600.0
2015-01-09 14:35:00,21.49,21.59,21.47,21.58,44400.0,19.6115,19.7028,19.5933,19.6937,44400.0
2015-01-09 14:40:00,21.59,21.61,21.55,21.55,48400.0,19.7028,19.721,19.6663,19.6663,48400.0
2015-01-09 14:45:00,21.55,21.56,21.5,21.51,61200.0,19.6663,19.6754,19.6207,19.6298,61200.0
2015-01-09 14:50:00,21.53,21.57,21.5,21.56,24400.0,19.648,19.6845,19.6207,19.6754,24400.0
2015-01-09 14:55:00,21.55,21.55,21.52,21.55,24400.0,19.6663,19.6663,19.6389,19.6663,24400.0
2015-01-09 15:00:00,21.56,21.62,21.56,21.62,33200.0,19.6754,19.7302,19.6754,19.7302,33200.0
2015-01-09 15:05:00,21.61,21.67,21.61,21.64,66000.0,19.721,19.7758,19.721,19.7484,66000.0
2015-01-09 15:10:00,21.67,21.75,21.66,21.74,99200.0,19.7758,19.8488,19.7667,19.8397,99200.0
2015-01-09 15:15:00,21.73,21.73,21.68,21.68,49600.0,19.8306,19.8306,19.7849,19.7849,49600.0
2015-01-09 15:20:00,21.69,21.71,21.68,21.68,45600.0,19.794,19.8123,19.7849,19.7849,45600.0
2015-01-09 15:25:00,21.69,21.69,21.55,21.58,72800.0,19.794,19.794,19.6663,19.6937,72800.0
2015-01-09 15:30:00,21.59,21.59,21.5,21.56,45200.0,19.7028,19.7028,19.6207,19.6754,45200.0
2015-01-09 15:35:00,21.57,21.6,21.53,21.58,8000.0,19.6845,19.7119,19.648,19.6937,8000.0
2015-01-09 15:40:00,21.59,21.64,21.59,21.62,25600.0,19.7028,19.7484,19.7028,19.7302,25600.0
2015-01-09 15:45:00,21.6,21.61,21.56,21.59,74800.0,19.7119,19.721,19.6754,19.7028,74800.0
2015-01-09 15:50:00,21.56,21.58,21.49,21.53,89600.0,19.6754,19.6937,19.6115,19.648,89600.0
2015-01-09 15:55:00,21.51,21.53,21.45,21.45,134000.0,19.6298,19.648,19.575,19.575,134000.0
2015-01-12 09:30:00,21.52,21.58,21.41,21.44,327200.0,19.6389,19.6937,19.5385,19.5659,327200.0
2015-01-12 09:35:00,21.41,21.41,21.09,21.14,378400.0,19.5385,19.5385,19.2465,19.2921,378400.0
2015-01-12 09:40:00,21.13,21.14,21.0,21.11,193600.0,19.283,19.2921,19.1644,19.2647,193600.0
2015-01-12 09:45:00,21.09,21.13,20.93,20.95,218000.0,19.2465,19.283,19.1005,19.1187,218000.0
2015-01-12 09:50:00,20.93,20.99,20.91,20.95,175200.0,19.1005,19.1552,19.0822,19.1187,175200.0
2015-01-12 09:55:00,20.93,20.93,20.79,20.88,247600.0,19.1005,19.1005,18.9727,19.0549,247600.0
2015-01-12 10:00:00,20.87,20.88,20.75,20.85,168400.0,19.0457,19.0549,18.9362,19.0275,168400.0
2015-01-12 10:05:00,20.84,20.91,20.84,20.91,72000.0,19.0183,19.0822,19.0183,19.0822,72000.0
2015-01-12 10:10:00,20.89,20.93,20.82,20.83,72000.0,19.064,19.1005,19.0001,19.0092,72000.0
2015-01-12 10:15:00,20.82,20.95,20.82,20.95,129600.0,19.0001,19.1187,19.0001,19.1187,129600.0
2015-01-12 10:20:00,20.97,20.97,20.87,20.93,56000.0,19.137,19.137,19.0457,19.1005,56000.0
2015-01-12 10:25:00,20.94,20.99,20.84,20.87,56000.0,19.1096,19.1552,19.0183,19.0457,56000.0
2015-01-12 10:30:00,20.86,20.92,20.83,20.87,47200.0,19.0366,19.0914,19.0092,19.0457,47200.0
2015-01-12 10:35:00,20.87,20.95,20.84,20.95,40000.0,19.0457,19.1187,19.0183,19.1187,40000.0
2015-01-12 10:40:00,20.95,21.03,20.93,20.99,74400.0,19.1187,19.1917,19.1005,19.1552,74400.0
2015-01-12 10:45:00,21.01,21.04,21.0,21.02,122000.0,19.1735,19.2009,19.1644,19.1826,122000.0
2015-01-12 10:50:00,21.0,21.02,20.97,20.98,46800.0,19.1644,19.1826,19.137,19.1461,46800.0
2015-01-12 10:55:00,20.96,21.11,20.96,21.11,46800.0,19.1279,19.2647,19.1279,19.2647,46800.0
2015-01-12 11:00:00,21.11,21.16,21.11,21.15,153600.0,19.2647,19.3104,19.2647,19.3012,153600.0
2015-01-12 11:05:00,21.16,21.17,21.11,21.11,55600.0,19.3104,19.3195,19.2647,19.2647,55600.0
2015-01-12 11:10:00,21.12,21.18,21.06,21.07,73200.0,19.2739,19.3286,19.2191,19.2282,73200.0
2015-01-12 11:15:00,21.09,21.1,21.05,21.09,172000.0,19.2465,19.2556,19.21,19.2465,172000.0
2015-01-12 11:20:00,21.11,21.13,21.05,21.12,148000.0,19.2647,19.283,19.21,19.2739,148000.0
2015-01-12 11:25:00,21.09,21.09,21.07,21.07,7200.0,19.2465,19.2465,19.2282,19.2282,7200.0
2015-01-12 11:30:00,21.11,21.13,21.05,21.05,71600.0,19.2647,19.283,19.21,19.21,71600.0
2015-01-12 11:35:00,21.07,21.16,21.07,21.14,25200.0,19.2282,19.3104,19.2282,19.2921,25200.0
2015-01-12 11:40:00,21.12,21.12,21.09,21.1,17600.0,19.2739,19.2739,19.2465,19.2556,17600.0
2015-01-12 11:45:00,21.08,21.08,20.99,20.99,66400.0,19.2374,19.2374,19.1552,19.1552,66400.0
2015-01-12 11:50:00,21.0,21.0,20.93,20.96,91600.0,19.1644,19.1644,19.1005,19.1279,91600.0
2015-01-12 11:55:00,20.97,21.01,20.97,21.01,31600.0,19.137,19.1735,19.137,19.1735,31600.0
2015-01-12 12:00:00,21.02,21.09,21.02,21.08,128400.0,19.1826,19.2465,19.1826,19.2374,128400.0
2015-01-12 12:05:00,21.06,21.06,21.05,21.05,46000.0,19.2191,19.2191,19.21,19.21,46000.0
2015-01-12 12:10:00,21.06,21.09,21.0,21.0,66400.0,19.2191,19.2465,19.1644,19.1644,66400.0
2015-01-12 12:15:00,21.01,21.05,20.97,21.0,28800.0,19.1735,19.21,19.137,19.1644,28800.0
2015-01-12 12:20:00,21.06,21.12,21.05,21.12,12800.0,19.2191,19.2739,19.21,19.2739,12800.0
2015-01-12 12:25:00,21.1,21.1,21.05,21.07,70800.0,19.2556,19.2556,19.21,19.2282,70800.0
2015-01-12 12:30:00,21.09,21.11,21.08,21.09,5600.0,19.2465,19.2647,19.2374,19.2465,5600.0
2015-01-12 12:35:00,21.1,21.11,21.1,21.11,8400.0,19.2556,19.2647,19.2556,19.2647,8400.0
2015-01-12 12:40:00,21.1,21.11,21.0,21.06,16800.0,19.2556,19.2647,19.1644,19.2191,16800.0
2015-01-12 12:45:00,21.02,21.06,21.0,21.03,9200.0,19.1826,19.2191,19.1644,19.1917,9200.0
2015-01-12 12:50:00,20.99,20.99,20.96,20.98,14400.0,19.1552,19.1552,19.1279,19.1461,14400.0
2015-01-12 12:55:00,20.98,20.99,20.94,20.94,14800.0,19.1461,19.1552,19.1096,19.1096,14800.0
2015-01-12 13:00:00,20.97,21.02,20.97,21.0,16000.0,19.137,19.1826,19.137,19.1644,16000.0
2015-01-12 13:05:00,20.98,21.0,20.92,20.97,28400.0,19.1461,19.1644,19.0914,19.137,28400.0
2015-01-12 13:10:00,20.96,20.97,20.94,20.96,20400.0,19.1279,19.137,19.1096,19.1279,20400.0
2015-01-12 13:15:00,20.98,20.99,20.94,20.94,59600.0,19.1461,19.1552,19.1096,19.1096,59600.0
2015-01-12 13:20:00,20.9,20.91,20.86,20.88,42800.0,19.0731,19.0822,19.0366,19.0549,42800.0
2015-01-12 13:25:00,20.86,20.91,20.86,20.88,39600.0,19.0366,19.0822,19.0366,19.0549,39600.0
2015-01-12 13:30:00,20.89,20.91,20.88,20.9,3200.0,19.064,19.0822,19.0549,19.0731,3200.0
2015-01-12 13:35:00,20.92,20.97,20.91,20.93,72000.0,19.0914,19.137,19.0822,19.1005,72000.0
2015-01-12 13:40:00,20.94,20.96,20.93,20.96,11200.0,19.1096,19.1279,19.1005,19.1279,11200.0
2015-01-12 13:45:00,20.97,21.02,20.95,21.0,50000.0,19.137,19.1826,19.1187,19.1644,50000.0
2015-01-12 13:50:00,21.02,21.02,21.0,21.01,4800.0,19.1826,19.1826,19.1644,19.1735,4800.0
2015-01-12 13:55:00,20.99,20.99,20.97,20.98,36000.0,19.1552,19.1552,19.137,19.1461,36000.0
2015-01-12 14:00:00,20.97,21.01,20.96,20.96,36000.0,19.137,19.1735,19.1279,19.1279,36000.0
2015-01-12 14:05:00,20.96,20.98,20.95,20.96,9200.0,19.1279,19.1461,19.1187,19.1279,9200.0
2015-01-12 14:10:00,21.0,21.04,20.99,21.01,52000.0,19.1644,19.2009,19.1552,19.1735,52000.0
2015-01-12 14:15:00,21.01,21.01,20.93,20.94,15200.0,19.1735,19.1735,19.1005,19.1096,15200.0
2015-01-12 14:20:00,20.92,20.94,20.88,20.89,25600.0,19.0914,19.1096,19.0549,19.064,25600.0
2015-01-12 14:25:00,20.9,20.92,20.85,20.88,152000.0,19.0731,19.0914,19.0275,19.0549,152000.0
2015-01-12 14:30:00,20.88,20.88,20.82,20.87,223600.0,19.0549,19.0549,19.0001,19.0457,223600.0
2015-01-12 14:35:00,20.86,20.86,20.8,20.81,16000.0,19.0366,19.0366,18.9818,18.991,16000.0
2015-01-12 14:40:00,20.8,20.84,20.79,20.82,57200.0,18.9818,19.0183,18.9727,19.0001,57200.0
2015-01-12 14:45:00,20.82,20.86,20.8,20.85,53200.0,19.0001,19.0366,18.9818,19.0275,53200.0
2015-01-12 14:50:00,20.87,20.88,20.83,20.86,78800.0,19.0457,19.0549,19.0092,19.0366,78800.0
2015-01-12 14:55:00,20.84,20.92,20.83,20.91,36000.0,19.0183,19.0914,19.0092,19.0822,36000.0
2015-01-12 15:00:00,20.91,20.96,20.89,20.94,75600.0,19.0822,19.1279,19.064,19.1096,75600.0
2015-01-12 15:05:00,20.93,20.95,20.89,20.89,52000.0,19.1005,19.1187,19.064,19.064,52000.0
2015-01-12 15:10:00,20.9,20.95,20.9,20.92,253600.0,19.0731,19.1187,19.0731,19.0914,253600.0
2015-01-12 15:15:00,20.91,21.0,20.9,20.95,57600.0,19.0822,19.1644,19.0731,19.1187,57600.0
2015-01-12 15:20:00,20.95,20.97,20.86,20.88,42800.0,19.1187,19.137,19.0366,19.0549,42800.0
2015-01-12 15:25:00,20.89,20.91,20.86,20.9,64000.0,19.064,19.0822,19.0366,19.0731,64000.0
2015-01-12 15:30:00,20.89,20.92,20.82,20.82,66000.0,19.064,19.0914,19.0001,19.0001,66000.0
2015-01-12 15:35:00,20.81,20.84,20.78,20.84,114800.0,18.991,19.0183,18.9636,19.0183,114800.0
2015-01-12 15:40:00,20.85,20.94,20.84,20.93,55600.0,19.0275,19.1096,19.0183,19.1005,55600.0
2015-01-12 15:45:00,20.93,21.1,20.93,21.05,169600.0,19.1005,19.2556,19.1005,19.21,169600.0
2015-01-12 15:50:00,21.04,21.05,20.96,21.01,392800.0,19.2009,19.21,19.1279,19.1735,392800.0
2015-01-12 15:55:00,21.0,21.03,20.92,20.95,227200.0,19.1644,19.1917,19.0914,19.1187,227200.0
2015-01-13 09:30:00,21.43,21.67,21.42,21.67,391600.0,19.5568,19.7758,19.5476,19.7758,391600.0
2015-01-13 09:35:00,21.68,21.69,21.59,21.61,214000.0,19.7849,19.794,19.7028,19.721,214000.0
2015-01-13 09:40:00,21.63,21.78,21.63,21.71,240000.0,19.7393,19.8762,19.7393,19.8123,240000.0
2015-01-13 09:45:00,21.73,21.79,21.72,21.75,101600.0,19.8306,19.8853,19.8214,19.8488,101600.0
2015-01-13 09:50:00,21.76,21.79,21.68,21.76,85600.0,19.8579,19.8853,19.7849,19.8579,85600.0
2015-01-13 09:55:00,21.77,21.81,21.75,21.8,65600.0,19.8671,19.9036,19.8488,19.8944,65600.0
2015-01-13 10:00:00,21.79,21.84,21.75,21.77,43200.0,19.8853,19.9309,19.8488,19.8671,43200.0
2015-01-13 10:05:00,21.76,21.78,21.74,21.75,28800.0,19.8579,19.8762,19.8397,19.8488,28800.0
2015-01-13 10:10:00,21.74,21.75,21.71,21.71,58400.0,19.8397,19.8488,19.8123,19.8123,58400.0
2015-01-13 10:15:00,21.71,21.72,21.68,21.68,54800.0,19.8123,19.8214,19.7849,19.7849,54800.0
2015-01-13 10:20:00,21.68,21.72,21.67,21.72,50400.0,19.7849,19.8214,19.7758,19.8214,50400.0
2015-01-13 10:25:00,21.71,21.72,21.68,21.7,65200.0,19.8123,19.8214,19.7849,19.8032,65200.0
2015-01-13 10:30:00,21.68,21.71,21.66,21.71,84800.0,19.7849,19.8123,19.7667,19.8123,84800.0
2015-01-13 10:35:00,21.71,21.73,21.69,21.69,36000.0,19.8123,19.8306,19.794,19.794,36000.0
2015-01-13 10:40:00,21.7,21.76,21.7,21.72,122400.0,19.8032,19.8579,19.8032,19.8214,122400.0
2015-01-13 10:45:00,21.72,21.77,21.72,21.74,26400.0,19.8214,19.8671,19.8214,19.8397,26400.0
2015-01-13 10:50:00,21.77,21.81,21.77,21.79,56800.0,19.8671,19.9036,19.8671,19.8853,56800.0
2015-01-13 10:55:00,21.78,21.79,21.72,21.73,56000.0,19.8762,19.8853,19.8214,19.8306,56000.0
2015-01-13 11:00:00,21.73,21.75,21.68,21.69,72000.0,19.8306,19.8488,19.7849,19.794,72000.0
2015-01-13 11:05:00,21.7,21.72,21.68,21.68,37200.0,19.8032,19.8214,19.7849,19.7849,37200.0
2015-01-13 11:10:00,21.68,21.7,21.67,21.68,37200.0,19.7849,19.8032,19.7758,19.7849,37200.0
2015-01-13 11:15:00,21.7,21.7,21.66,21.66,25600.0,19.8032,19.8032,19.7667,19.7667,25600.0
2015-01-13 11:20:00,21.64,21.65,21.58,21.61,134800.0,19.7484,19.7575,19.6937,19.721,134800.0
2015-01-13 11:25:00,21.62,21.64,21.6,21.63,185600.0,19.7302,19.7484,19.7119,19.7393,185600.0
2015-01-13 11:30:00,21.65,21.66,21.59,21.59,23600.0,19.7575,19.7667,19.7028,19.7028,23600.0
2015-01-13 11:35:00,21.6,21.64,21.6,21.6,24400.0,19.7119,19.7484,19.7119,19.7119,24400.0
2015-01-13 11:40:00,21.6,21.6,21.54,21.58,18000.0,19.7119,19.7119,19.6572,19.6937,18000.0
2015-01-13 11:45:00,21.57,21.65,21.57,21.64,43200.0,19.6845,19.7575,19.6845,19.7484,43200.0
2015-01-13 11:50:00,21.62,21.63,21.59,21.59,16400.0,19.7302,19.7393,19.7028,19.7028,16400.0
2015-01-13 11:55:00,21.59,21.59,21.52,21.53,48800.0,19.7028,19.7028,19.6389,19.648,48800.0
2015-01-13 12:00:00,21.55,21.56,21.46,21.5,198400.0,19.6663,19.6754,19.5842,19.6207,198400.0
2015-01-13 12:05:00,21.5,21.5,21.45,21.48,51200.0,19.6207,19.6207,19.575,19.6024,51200.0
2015-01-13 12:10:00,21.47,21.5,21.45,21.5,31200.0,19.5933,19.6207,19.575,19.6207,31200.0
2015-01-13 12:15:00,21.47,21.47,21.43,21.44,50800.0,19.5933,19.5933,19.5568,19.5659,50800.0
2015-01-13 12:20:00,21.45,21.45,21.31,21.35,253600.0,19.575,19.575,19.4473,19.4838,253600.0
2015-01-13 12:25:00,21.34,21.36,21.32,21.34,74000.0,19.4746,19.4929,19.4564,19.4746,74000.0
2015-01-13 12:30:00,21.34,21.34,21.27,21.28,52000.0,19.4746,19.4746,19.4108,19.4199,52000.0
2015-01-13 12:35:00,21.29,21.31,21.28,21.3,27600.0,19.429,19.4473,19.4199,19.4381,27600.0
2015-01-13 12:40:00,21.28,21.28,21.21,21.24,114000.0,19.4199,19.4199,19.356,19.3834,114000.0
2015-01-13 12:45:00,21.23,21.31,21.22,21.31,41200.0,19.3743,19.4473,19.3651,19.4473,41200.0
2015-01-13 12:50:00,21.32,21.35,21.29,21.3,22000.0,19.4564,19.4838,19.429,19.4381,22000.0
2015-01-13 12:55:00,21.29,21.34,21.29,21.32,98400.0,19.429,19.4746,19.429,19.4564,98400.0
2015-01-13 13:00:00,21.33,21.36,21.33,21.35,28000.0,19.4655,19.4929,19.4655,19.4838,28000.0
2015-01-13 13:05:00,21.35,21.38,21.34,21.34,25200.0,19.4838,19.5111,19.4746,19.4746,25200.0
2015-01-13 13:10:00,21.33,21.36,21.33,21.36,47600.0,19.4655,19.4929,19.4655,19.4929,47600.0
2015-01-13 13:15:00,21.33,21.33,21.29,21.29,110800.0,19.4655,19.4655,19.429,19.429,110800.0
2015-01-13 13:20:00,21.28,21.28,21.11,21.11,153200.0,19.4199,19.4199,19.2647,19.2647,153200.0
2015-01-13 13:25:00,21.13,21.13,20.97,21.0,158800.0,19.283,19.283,19.137,19.1644,158800.0
2015-01-13 13:30:00,20.99,21.0,20.86,20.95,222000.0,19.1552,19.1644,19.0366,19.1187,222000.0
2015-01-13 13:35:00,20.95,20.96,20.85,20.86,66800.0,19.1187,19.1279,19.0275,19.0366,66800.0
2015-01-13 13:40:00,20.84,20.87,20.79,20.84,126800.0,19.0183,19.0457,18.9727,19.0183,126800.0
2015-01-13 13:45:00,20.84,20.9,20.82,20.84,263600.0,19.0183,19.0731,19.0001,19.0183,263600.0
2015-01-13 13:50:00,20.83,20.86,20.49,20.55,350400.0,19.0092,19.0366,18.6989,18.7537,350400.0
2015-01-13 13:55:00,20.56,20.67,20.54,20.65,227200.0,18.7628,18.8632,18.7446,18.845,227200.0
2015-01-13 14:00:00,20.61,20.61,20.53,20.61,244800.0,18.8085,18.8085,18.7354,18.8085,244800.0
2015-01-13 14:05:00,20.59,20.59,20.42,20.48,176400.0,18.7902,18.7902,18.6351,18.6898,176400.0
2015-01-13 14:10:00,20.47,20.51,20.31,20.36,250800.0,18.6807,18.7172,18.5347,18.5803,250800.0
2015-01-13 14:15:00,20.35,20.47,20.35,20.43,139200.0,18.5712,18.6807,18.5712,18.6442,139200.0
2015-01-13 14:20:00,20.43,20.47,20.41,20.46,52000.0,18.6442,18.6807,18.6259,18.6716,52000.0
2015-01-13 14:25:00,20.46,20.59,20.46,20.58,116000.0,18.6716,18.7902,18.6716,18.7811,116000.0
2015-01-13 14:30:00,20.58,20.65,20.57,20.61,82400.0,18.7811,18.845,18.7719,18.8085,82400.0
2015-01-13 14:35:00,20.61,20.7,20.61,20.64,75200.0,18.8085,18.8906,18.8085,18.8358,75200.0
2015-01-13 14:40:00,20.66,20.68,20.6,20.67,88400.0,18.8541,18.8723,18.7993,18.8632,88400.0
2015-01-13 14:45:00,20.66,20.68,20.61,20.62,187200.0,18.8541,18.8723,18.8085,18.8176,187200.0
2015-01-13 14:50:00,20.61,20.7,20.61,20.65,300400.0,18.8085,18.8906,18.8085,18.845,300400.0
2015-01-13 14:55:00,20.66,20.66,20.42,20.42,354800.0,18.8541,18.8541,18.6351,18.6351,354800.0
2015-01-13 15:00:00,20.42,20.48,20.41,20.46,34800.0,18.6351,18.6898,18.6259,18.6716,34800.0
2015-01-13 15:05:00,20.45,20.46,20.36,20.38,84000.0,18.6624,18.6716,18.5803,18.5986,84000.0
2015-01-13 15:10:00,20.38,20.58,20.37,20.58,111200.0,18.5986,18.7811,18.5894,18.7811,111200.0
2015-01-13 15:15:00,20.59,20.68,20.57,20.61,66400.0,18.7902,18.8723,18.7719,18.8085,66400.0
2015-01-13 15:20:00,20.63,20.67,20.57,20.63,263200.0,18.8267,18.8632,18.7719,18.8267,263200.0
2015-01-13 15:25:00,20.66,20.69,20.53,20.53,344400.0,18.8541,18.8815,18.7354,18.7354,344400.0
2015-01-13 15:30:00,20.55,20.75,20.53,20.69,457200.0,18.7537,18.9362,18.7354,18.8815,457200.0
2015-01-13 15:35:00,20.7,20.94,20.7,20.91,426400.0,18.8906,19.1096,18.8906,19.0822,426400.0
2015-01-13 15:40:00,20.92,20.97,20.86,20.88,345600.0,19.0914,19.137,19.0366,19.0549,345600.0
2015-01-13 15:45:00,20.88,20.88,20.75,20.76,142400.0,19.0549,19.0549,18.9362,18.9453,142400.0
2015-01-13 15:50:00,20.75,20.77,20.65,20.71,247200.0,18.9362,18.9545,18.845,18.8997,247200.0
2015-01-13 15:55:00,20.71,20.78,20.69,20.78,185200.0,18.8997,18.9636,18.8815,18.9636,185200.0
2015-01-14 09:30:00,20.03,20.22,19.97,20.19,526000.0,18.2791,18.4525,18.2244,18.4252,526000.0
2015-01-14 09:35:00,20.18,20.28,20.1,20.14,215600.0,18.416,18.5073,18.343,18.3795,215600.0
2015-01-14 09:40:00,20.15,20.23,20.13,20.17,141600.0,18.3887,18.4617,18.3704,18.4069,141600.0
2015-01-14 09:45:00,20.19,20.25,20.11,20.24,184400.0,18.4252,18.4799,18.3522,18.4708,184400.0
2015-01-14 09:50:00,20.25,20.25,20.14,20.18,160400.0,18.4799,18.4799,18.3795,18.416,160400.0
2015-01-14 09:55:00,20.19,20.25,20.17,20.19,160000.0,18.4252,18.4799,18.4069,18.4252,160000.0
2015-01-14 10:00:00,20.19,20.3,20.19,20.23,98800.0,18.4252,18.5255,18.4252,18.4617,98800.0
2015-01-14 10:05:00,20.22,20.44,20.22,20.43,298000.0,18.4525,18.6533,18.4525,18.6442,298000.0
2015-01-14 10:10:00,20.44,20.48,20.36,20.37,179200.0,18.6533,18.6898,18.5803,18.5894,179200.0
2015-01-14 10:15:00,20.38,20.4,20.31,20.33,130000.0,18.5986,18.6168,18.5347,18.5529,130000.0
2015-01-14 10:20:00,20.34,20.39,20.32,20.33,57600.0,18.5621,18.6077,18.5438,18.5529,57600.0
2015-01-14 10:25:00,20.33,20.4,20.33,20.4,49200.0,18.5529,18.6168,18.5529,18.6168,49200.0
2015-01-14 10:30:00,20.39,20.39,20.21,20.29,216000.0,18.6077,18.6077,18.4434,18.5164,216000.0
2015-01-14 10:35:00,20.27,20.3,20.18,20.2,80400.0,18.4982,18.5255,18.416,18.4343,80400.0
2015-01-14 10:40:00,20.2,20.34,20.18,20.33,196800.0,18.4343,18.5621,18.416,18.5529,196800.0
2015-01-14 10:45:00,20.33,20.38,20.3,20.31,48800.0,18.5529,18.5986,18.5255,18.5347,48800.0
2015-01-14 10:50:00,20.3,20.38,20.26,20.26,43600.0,18.5255,18.5986,18.489,18.489,43600.0
2015-01-14 10:55:00,20.26,20.34,20.24,20.32,35200.0,18.489,18.5621,18.4708,18.5438,35200.0
2015-01-14 11:00:00,20.33,20.33,20.16,20.21,96000.0,18.5529,18.5529,18.3978,18.4434,96000.0
2015-01-14 11:05:00,20.2,20.22,20.07,20.11,263600.0,18.4343,18.4525,18.3157,18.3522,263600.0
2015-01-14 11:10:00,20.14,20.18,20.09,20.09,76800.0,18.3795,18.416,18.3339,18.3339,76800.0
2015-01-14 11:15:00,20.06,20.12,20.06,20.06,104400.0,18.3065,18.3613,18.3065,18.3065,104400.0
2015-01-14 11:20:00,20.05,20.15,20.05,20.13,64400.0,18.2974,18.3887,18.2974,18.3704,64400.0
2015-01-14 11:25:00,20.14,20.15,20.08,20.08,78800.0,18.3795,18.3887,18.3248,18.3248,78800.0
2015-01-14 11:30:00,20.07,20.13,20.03,20.05,90400.0,18.3157,18.3704,18.2791,18.2974,90400.0
2015-01-14 11:35:00,20.07,20.16,20.04,20.16,231200.0,18.3157,18.3978,18.2883,18.3978,231200.0
2015-01-14 11:40:00,20.18,20.24,20.17,20.18,332400.0,18.416,18.4708,18.4069,18.416,332400.0
2015-01-14 11:45:00,20.18,20.24,20.18,20.21,79200.0,18.416,18.4708,18.416,18.4434,79200.0
2015-01-14 11:50:00,20.21,20.23,20.11,20.11,85600.0,18.4434,18.4617,18.3522,18.3522,85600.0
2015-01-14 11:55:00,20.11,20.13,20.07,20.07,44000.0,18.3522,18.3704,18.3157,18.3157,44000.0
2015-01-14 12:00:00,20.07,20.13,20.07,20.13,28000.0,18.3157,18.3704,18.3157,18.3704,28000.0
2015-01-14 12:05:00,20.13,20.13,20.01,20.02,113200.0,18.3704,18.3704,18.2609,18.27,113200.0
2015-01-14 12:10:00,20.02,20.04,19.94,19.98,184400.0,18.27,18.2883,18.197,18.2335,184400.0
2015-01-14 12:15:00,19.98,20.02,19.96,19.98,127200.0,18.2335,18.27,18.2153,18.2335,127200.0
2015-01-14 12:20:00,19.98,20.06,19.96,20.05,106800.0,18.2335,18.3065,18.2153,18.2974,106800.0
2015-01-14 12:25:00,20.04,20.05,20.02,20.04,118400.0,18.2883,18.2974,18.27,18.2883,118400.0
2015-01-14 12:30:00,20.04,20.08,20.01,20.05,47600.0,18.2883,18.3248,18.2609,18.2974,47600.0
2015-01-14 12:35:00,20.03,20.11,20.03,20.09,66800.0,18.2791,18.3522,18.2791,18.3339,66800.0
2015-01-14 12:40:00,20.09,20.13,20.04,20.05,80000.0,18.3339,18.3704,18.2883,18.2974,80000.0
2015-01-14 12:45:00,20.05,20.07,19.99,20.02,64400.0,18.2974,18.3157,18.2426,18.27,64400.0
2015-01-14 12:50:00,20.02,20.02,19.93,19.93,155600.0,18.27,18.27,18.1879,18.1879,155600.0
2015-01-14 12:55:00,19.97,20.05,19.95,20.03,94000.0,18.2244,18.2974,18.2061,18.2791,94000.0
2015-01-14 13:00:00,20.04,20.09,20.02,20.04,74000.0,18.2883,18.3339,18.27,18.2883,74000.0
2015-01-14 13:05:00,20.03,20.04,19.97,19.97,80400.0,18.2791,18.2883,18.2244,18.2244,80400.0
2015-01-14 13:10:00,19.97,19.98,19.9,19.93,151200.0,18.2244,18.2335,18.1605,18.1879,151200.0
2015-01-14 13:15:00,19.92,19.97,19.89,19.97,75200.0,18.1788,18.2244,18.1514,18.2244,75200.0
2015-01-14 13:20:00,19.97,19.97,19.93,19.95,15200.0,18.2244,18.2244,18.1879,18.2061,15200.0
2015-01-14 13:25:00,19.9,19.95,19.89,19.93,43600.0,18.1605,18.2061,18.1514,18.1879,43600.0
2015-01-14 13:30:00,19.91,19.91,19.86,19.87,236800.0,18.1696,18.1696,18.124,18.1331,236800.0
2015-01-14 13:35:00,19.88,19.88,19.84,19.84,38800.0,18.1423,18.1423,18.1058,18.1058,38800.0
2015-01-14 13:40:00,19.83,19.83,19.74,19.74,236000.0,18.0966,18.0966,18.0145,18.0145,236000.0
2015-01-14 13:45:00,19.74,19.86,19.71,19.83,328800.0,18.0145,18.124,17.9871,18.0966,328800.0
2015-01-14 13:50:00,19.82,19.83,19.75,19.77,136800.0,18.0875,18.0966,18.0236,18.0419,136800.0
2015-01-14 13:55:00,19.76,19.87,19.75,19.85,40400.0,18.0328,18.1331,18.0236,18.1149,40400.0
2015-01-14 14:00:00,19.86,19.95,19.82,19.93,127600.0,18.124,18.2061,18.0875,18.1879,127600.0
2015-01-14 14:05:00,19.93,19.95,19.88,19.9,102400.0,18.1879,18.2061,18.1423,18.1605,102400.0
2015-01-14 14:10:00,19.9,20.1,19.9,20.1,222400.0,18.1605,18.343,18.1605,18.343,222400.0
2015-01-14 14:15:00,20.1,20.2,20.07,20.19,147200.0,18.343,18.4343,18.3157,18.4252,147200.0
2015-01-14 14:20:00,20.2,20.2,20.11,20.12,81200.0,18.4343,18.4343,18.3522,18.3613,81200.0
2015-01-14 14:25:00,20.13,20.26,20.11,20.23,195600.0,18.3704,18.489,18.3522,18.4617,195600.0
2015-01-14 14:30:00,20.25,20.37,20.21,20.27,527200.0,18.4799,18.5894,18.4434,18.4982,527200.0
2015-01-14 14:35:00,20.28,20.31,20.21,20.24,124000.0,18.5073,18.5347,18.4434,18.4708,124000.0
2015-01-14 14:40:00,20.24,20.31,20.18,20.18,63600.0,18.4708,18.5347,18.416,18.416,63600.0
2015-01-14 14:45:00,20.19,20.22,20.15,20.16,85600.0,18.4252,18.4525,18.3887,18.3978,85600.0
2015-01-14 14:50:00,20.16,20.16,20.05,20.09,79600.0,18.3978,18.3978,18.2974,18.3339,79600.0
2015-01-14 14:55:00,20.07,20.12,20.06,20.09,62400.0,18.3157,18.3613,18.3065,18.3339,62400.0
2015-01-14 15:00:00,20.08,20.2,20.08,20.17,51600.0,18.3248,18.4343,18.3248,18.4069,51600.0
2015-01-14 15:05:00,20.18,20.25,20.14,20.18,149600.0,18.416,18.4799,18.3795,18.416,149600.0
2015-01-14 15:10:00,20.19,20.19,20.1,20.19,40800.0,18.4252,18.4252,18.343,18.4252,40800.0
2015-01-14 15:15:00,20.25,20.42,20.24,20.39,193600.0,18.4799,18.6351,18.4708,18.6077,193600.0
2015-01-14 15:20:00,20.37,20.47,20.35,20.4,149600.0,18.5894,18.6807,18.5712,18.6168,149600.0
2015-01-14 15:25:00,20.38,20.43,20.29,20.39,166400.0,18.5986,18.6442,18.5164,18.6077,166400.0
2015-01-14 15:30:00,20.4,20.46,20.24,20.29,155600.0,18.6168,18.6716,18.4708,18.5164,155600.0
2015-01-14 15:35:00,20.28,20.34,20.25,20.33,119200.0,18.5073,18.5621,18.4799,18.5529,119200.0
2015-01-14 15:40:00,20.33,20.43,20.33,20.36,167600.0,18.5529,18.6442,18.5529,18.5803,167600.0
2015-01-14 15:45:00,20.36,20.46,20.35,20.41,150800.0,18.5803,18.6716,18.5712,18.6259,150800.0
2015-01-14 15:50:00,20.42,20.46,20.39,20.41,210800.0,18.6351,18.6716,18.6077,18.6259,210800.0
2015-01-14 15:55:00,20.43,20.44,20.36,20.43,246800.0,18.6442,18.6533,18.5803,18.6442,246800.0
2015-01-15 09:30:00,20.64,20.76,20.49,20.5,432800.0,18.8358,18.9453,18.6989,18.7081,432800.0
2015-01-15 09:35:00,20.48,20.55,20.28,20.34,149600.0,18.6898,18.7537,18.5073,18.5621,149600.0
2015-01-15 09:40:00,20.35,20.39,20.2,20.23,221600.0,18.5712,18.6077,18.4343,18.4617,221600.0
2015-01-15 09:45:00,20.25,20.3,20.13,20.13,102000.0,18.4799,18.5255,18.3704,18.3704,102000.0
2015-01-15 09:50:00,20.12,20.26,20.11,20.19,372000.0,18.3613,18.489,18.3522,18.4252,372000.0
2015-01-15 09:55:00,20.15,20.17,20.04,20.13,227200.0,18.3887,18.4069,18.2883,18.3704,227200.0
2015-01-15 10:00:00,20.11,20.16,20.0,20.08,113200.0,18.3522,18.3978,18.2518,18.3248,113200.0
2015-01-15 10:05:00,20.1,20.24,20.06,20.19,252000.0,18.343,18.4708,18.3065,18.4252,252000.0
2015-01-15 10:10:00,20.19,20.24,20.11,20.22,315600.0,18.4252,18.4708,18.3522,18.4525,315600.0
2015-01-15 10:15:00,20.24,20.36,20.23,20.36,324800.0,18.4708,18.5803,18.4617,18.5803,324800.0
2015-01-15 10:20:00,20.35,20.4,20.31,20.4,130000.0,18.5712,18.6168,18.5347,18.6168,130000.0
2015-01-15 10:25:00,20.4,20.44,20.35,20.42,254800.0,18.6168,18.6533,18.5712,18.6351,254800.0
2015-01-15 10:30:00,20.43,20.59,20.43,20.53,467600.0,18.6442,18.7902,18.6442,18.7354,467600.0
2015-01-15 10:35:00,20.54,20.54,20.42,20.47,136800.0,18.7446,18.7446,18.6351,18.6807,136800.0
2015-01-15 10:40:00,20.46,20.46,20.36,20.39,38800.0,18.6716,18.6716,18.5803,18.6077,38800.0
2015-01-15 10:45:00,20.4,20.44,20.33,20.35,76000.0,18.6168,18.6533,18.5529,18.5712,76000.0
2015-01-15 10:50:00,20.37,20.4,20.33,20.35,204000.0,18.5894,18.6168,18.5529,18.5712,204000.0
2015-01-15 10:55:00,20.36,20.36,20.22,20.24,134800.0,18.5803,18.5803,18.4525,18.4708,134800.0
2015-01-15 11:00:00,20.25,20.31,20.2,20.21,60000.0,18.4799,18.5347,18.4343,18.4434,60000.0
2015-01-15 11:05:00,20.24,20.24,20.16,20.2,22000.0,18.4708,18.4708,18.3978,18.4343,22000.0
2015-01-15 11:10:00,20.21,20.28,20.21,20.27,24000.0,18.4434,18.5073,18.4434,18.4982,24000.0
2015-01-15 11:15:00,20.28,20.28,20.13,20.18,48000.0,18.5073,18.5073,18.3704,18.416,48000.0
2015-01-15 11:20:00,20.16,20.17,20.09,20.09,337200.0,18.3978,18.4069,18.3339,18.3339,337200.0
2015-01-15 11:25:00,20.11,20.11,20.04,20.06,376800.0,18.3522,18.3522,18.2883,18.3065,376800.0
2015-01-15 11:30:00,20.07,20.19,20.04,20.19,319200.0,18.3157,18.4252,18.2883,18.4252,319200.0
2015-01-15 11:35:00,20.17,20.18,20.0,20.03,320000.0,18.4069,18.416,18.2518,18.2791,320000.0
2015-01-15 11:40:00,20.05,20.22,20.05,20.22,217600.0,18.2974,18.4525,18.2974,18.4525,217600.0
2015-01-15 11:45:00,20.2,20.27,20.19,20.2,198000.0,18.4343,18.4982,18.4252,18.4343,198000.0
2015-01-15 11:50:00,20.21,20.21,20.1,20.18,177200.0,18.4434,18.4434,18.343,18.416,177200.0
2015-01-15 11:55:00,20.13,20.15,20.1,20.12,20400.0,18.3704,18.3887,18.343,18.3613,20400.0
2015-01-15 12:00:00,20.17,20.19,20.11,20.11,42000.0,18.4069,18.4252,18.3522,18.3522,42000.0
2015-01-15 12:05:00,20.11,20.19,20.09,20.16,42800.0,18.3522,18.4252,18.3339,18.3978,42800.0
2015-01-15 12:10:00,20.16,20.21,20.14,20.19,213600.0,18.3978,18.4434,18.3795,18.4252,213600.0
2015-01-15 12:15:00,20.13,20.15,20.05,20.05,25600.0,18.3704,18.3887,18.2974,18.2974,25600.0
2015-01-15 12:20:00,20.04,20.09,20.04,20.04,42400.0,18.2883,18.3339,18.2883,18.2883,42400.0
2015-01-15 12:25:00,20.05,20.14,20.05,20.08,41600.0,18.2974,18.3795,18.2974,18.3248,41600.0
2015-01-15 12:30:00,20.07,20.08,20.01,20.08,55200.0,18.3157,18.3248,18.2609,18.3248,55200.0
2015-01-15 12:35:00,20.05,20.05,19.95,20.0,66400.0,18.2974,18.2974,18.2061,18.2518,66400.0
2015-01-15 12:40:00,20.0,20.01,19.87,19.89,208800.0,18.2518,18.2609,18.1331,18.1514,208800.0
2015-01-15 12:45:00,19.88,19.91,19.84,19.9,250800.0,18.1423,18.1696,18.1058,18.1605,250800.0
2015-01-15 12:50:00,19.89,19.99,19.86,19.99,181200.0,18.1514,18.2426,18.124,18.2426,181200.0
2015-01-15 12:55:00,19.99,19.99,19.93,19.95,37200.0,18.2426,18.2426,18.1879,18.2061,37200.0
2015-01-15 13:00:00,19.95,20.08,19.91,20.07,95600.0,18.2061,18.3248,18.1696,18.3157,95600.0
2015-01-15 13:05:00,20.07,20.12,20.04,20.06,145600.0,18.3157,18.3613,18.2883,18.3065,145600.0
2015-01-15 13:10:00,20.06,20.13,20.04,20.12,91600.0,18.3065,18.3704,18.2883,18.3613,91600.0
2015-01-15 13:15:00,20.12,20.16,20.1,20.11,122800.0,18.3613,18.3978,18.343,18.3522,122800.0
2015-01-15 13:20:00,20.08,20.11,20.04,20.04,72000.0,18.3248,18.3522,18.2883,18.2883,72000.0
2015-01-15 13:25:00,20.04,20.06,19.94,19.95,30800.0,18.2883,18.3065,18.197,18.2061,30800.0
2015-01-15 13:30:00,19.95,19.96,19.92,19.96,53600.0,18.2061,18.2153,18.1788,18.2153,53600.0
2015-01-15 13:35:00,19.95,19.97,19.9,19.9,20400.0,18.2061,18.2244,18.1605,18.1605,20400.0
2015-01-15 13:40:00,19.9,19.93,19.88,19.9,48000.0,18.1605,18.1879,18.1423,18.1605,48000.0
2015-01-15 13:45:00,19.89,19.96,19.87,19.96,44800.0,18.1514,18.2153,18.1331,18.2153,44800.0
2015-01-15 13:50:00,19.96,20.1,19.96,20.1,226800.0,18.2153,18.343,18.2153,18.343,226800.0
2015-01-15 13:55:00,20.08,20.08,19.99,19.99,250400.0,18.3248,18.3248,18.2426,18.2426,250400.0
2015-01-15 14:00:00,20.0,20.03,19.93,19.99,226000.0,18.2518,18.2791,18.1879,18.2426,226000.0
2015-01-15 14:05:00,19.98,20.08,19.97,20.06,155600.0,18.2335,18.3248,18.2244,18.3065,155600.0
2015-01-15 14:10:00,20.04,20.05,20.0,20.05,14800.0,18.2883,18.2974,18.2518,18.2974,14800.0
2015-01-15 14:15:00,20.05,20.11,20.05,20.05,17200.0,18.2974,18.3522,18.2974,18.2974,17200.0
2015-01-15 14:20:00,20.08,20.08,20.0,20.01,38000.0,18.3248,18.3248,18.2518,18.2609,38000.0
2015-01-15 14:25:00,20.04,20.04,19.99,20.01,10000.0,18.2883,18.2883,18.2426,18.2609,10000.0
2015-01-15 14:30:00,20.0,20.09,19.98,20.09,18800.0,18.2518,18.3339,18.2335,18.3339,18800.0
2015-01-15 14:35:00,20.1,20.13,20.07,20.08,24000.0,18.343,18.3704,18.3157,18.3248,24000.0
2015-01-15 14:40:00,20.08,20.13,20.08,20.11,26000.0,18.3248,18.3704,18.3248,18.3522,26000.0
2015-01-15 14:45:00,20.1,20.13,20.05,20.12,17200.0,18.343,18.3704,18.2974,18.3613,17200.0
2015-01-15 14:50:00,20.04,20.1,20.03,20.09,21600.0,18.2883,18.343,18.2791,18.3339,21600.0
2015-01-15 14:55:00,20.08,20.22,20.08,20.17,288800.0,18.3248,18.4525,18.3248,18.4069,288800.0
2015-01-15 15:00:00,20.19,20.21,20.15,20.17,40800.0,18.4252,18.4434,18.3887,18.4069,40800.0
2015-01-15 15:05:00,20.11,20.12,20.09,20.1,81600.0,18.3522,18.3613,18.3339,18.343,81600.0
2015-01-15 15:10:00,20.05,20.06,19.96,19.98,74000.0,18.2974,18.3065,18.2153,18.2335,74000.0
2015-01-15 15:15:00,19.98,19.99,19.95,19.99,28800.0,18.2335,18.2426,18.2061,18.2426,28800.0
2015-01-15 15:20:00,20.01,20.02,19.98,19.98,25200.0,18.2609,18.27,18.2335,18.2335,25200.0
2015-01-15 15:25:00,20.02,20.1,20.02,20.09,29200.0,18.27,18.343,18.27,18.3339,29200.0
2015-01-15 15:30:00,20.07,20.14,20.01,20.11,28400.0,18.3157,18.3795,18.2609,18.3522,28400.0
2015-01-15 15:35:00,20.1,20.1,20.02,20.05,54000.0,18.343,18.343,18.27,18.2974,54000.0
2015-01-15 15:40:00,20.03,20.09,20.0,20.03,28800.0,18.2791,18.3339,18.2518,18.2791,28800.0
2015-01-15 15:45:00,20.03,20.05,19.97,20.0,185200.0,18.2791,18.2974,18.2244,18.2518,185200.0
2015-01-15 15:50:00,20.0,20.0,19.87,19.88,194400.0,18.2518,18.2518,18.1331,18.1423,194400.0
2015-01-15 15:55:00,19.86,19.89,19.81,19.85,305600.0,18.124,18.1514,18.0784,18.1149,305600.0
2015-01-16 09:30:00,19.78,19.98,19.77,19.98,331200.0,18.051,18.2335,18.0419,18.2335,331200.0
2015-01-16 09:35:00,20.0,20.08,19.96,20.01,381200.0,18.2518,18.3248,18.2153,18.2609,381200.0
2015-01-16 09:40:00,20.01,20.09,20.0,20.0,169200.0,18.2609,18.3339,18.2518,18.2518,169200.0
2015-01-16 09:45:00,20.02,20.02,19.91,19.97,112400.0,18.27,18.27,18.1696,18.2244,112400.0
2015-01-16 09:50:00,19.99,20.0,19.86,19.9,107200.0,18.2426,18.2518,18.124,18.1605,107200.0
2015-01-16 09:55:00,19.87,19.9,19.8,19.84,77200.0,18.1331,18.1605,18.0693,18.1058,77200.0
2015-01-16 10:00:00,19.84,20.03,19.79,19.87,280800.0,18.1058,18.2791,18.0601,18.1331,280800.0
2015-01-16 10:05:00,19.86,19.89,19.76,19.76,74800.0,18.124,18.1514,18.0328,18.0328,74800.0
2015-01-16 10:10:00,19.8,19.84,19.7,19.71,171200.0,18.0693,18.1058,17.978,17.9871,171200.0
2015-01-16 10:15:00,19.72,19.88,19.71,19.88,102400.0,17.9962,18.1423,17.9871,18.1423,102400.0
2015-01-16 10:20:00,19.88,19.92,19.81,19.92,88800.0,18.1423,18.1788,18.0784,18.1788,88800.0
2015-01-16 10:25:00,19.94,20.05,19.92,20.0,122800.0,18.197,18.2974,18.1788,18.2518,122800.0
2015-01-16 10:30:00,19.98,20.11,19.98,20.06,248000.0,18.2335,18.3522,18.2335,18.3065,248000.0
2015-01-16 10:35:00,20.08,20.08,19.98,20.01,48800.0,18.3248,18.3248,18.2335,18.2609,48800.0
2015-01-16 10:40:00,20.02,20.05,19.99,20.03,28000.0,18.27,18.2974,18.2426,18.2791,28000.0
2015-01-16 10:45:00,20.04,20.04,19.94,19.99,70800.0,18.2883,18.2883,18.197,18.2426,70800.0
2015-01-16 10:50:00,20.0,20.11,20.0,20.11,160000.0,18.2518,18.3522,18.2518,18.3522,160000.0
2015-01-16 10:55:00,20.12,20.25,20.11,20.21,411600.0,18.3613,18.4799,18.3522,18.4434,411600.0
2015-01-16 11:00:00,20.22,20.28,20.2,20.2,282000.0,18.4525,18.5073,18.4343,18.4343,282000.0
2015-01-16 11:05:00,20.2,20.22,20.15,20.2,80000.0,18.4343,18.4525,18.3887,18.4343,80000.0
2015-01-16 11:10:00,20.2,20.2,20.1,20.15,70800.0,18.4343,18.4343,18.343,18.3887,70800.0
2015-01-16 11:15:00,20.13,20.23,20.11,20.2,42800.0,18.3704,18.4617,18.3522,18.4343,42800.0
2015-01-16 11:20:00,20.17,20.17,20.13,20.13,30800.0,18.4069,18.4069,18.3704,18.3704,30800.0
2015-01-16 11:25:00,20.13,20.13,20.05,20.06,40000.0,18.3704,18.3704,18.2974,18.3065,40000.0
2015-01-16 11:30:00,20.09,20.13,20.08,20.1,148400.0,18.3339,18.3704,18.3248,18.343,148400.0
2015-01-16 11:35:00,20.11,20.2,20.11,20.2,21200.0,18.3522,18.4343,18.3522,18.4343,21200.0
2015-01-16 11:40:00,20.22,20.23,20.17,20.2,33600.0,18.4525,18.4617,18.4069,18.4343,33600.0
2015-01-16 11:45:00,20.21,20.22,20.12,20.14,90400.0,18.4434,18.4525,18.3613,18.3795,90400.0
2015-01-16 11:50:00,20.12,20.12,20.06,20.09,38800.0,18.3613,18.3613,18.3065,18.3339,38800.0
2015-01-16 11:55:00,20.08,20.13,20.07,20.1,36000.0,18.3248,18.3704,18.3157,18.343,36000.0
2015-01-16 12:00:00,20.1,20.19,20.1,20.17,42000.0,18.343,18.4252,18.343,18.4069,42000.0
2015-01-16 12:05:00,20.17,20.18,20.1,20.1,17600.0,18.4069,18.416,18.343,18.343,17600.0
2015-01-16 12:10:00,20.11,20.15,20.11,20.14,7600.0,18.3522,18.3887,18.3522,18.3795,7600.0
2015-01-16 12:15:00,20.16,20.16,20.14,20.15,2000.0,18.3978,18.3978,18.3795,18.3887,2000.0
2015-01-16 12:20:00,20.14,20.15,20.11,20.12,32400.0,18.3795,18.3887,18.3522,18.3613,32400.0
2015-01-16 12:25:00,20.12,20.19,20.11,20.18,26800.0,18.3613,18.4252,18.3522,18.416,26800.0
2015-01-16 12:30:00,20.17,20.2,20.17,20.18,21200.0,18.4069,18.4343,18.4069,18.416,21200.0
2015-01-16 12:35:00,20.21,20.21,20.2,20.2,6000.0,18.4434,18.4434,18.4343,18.4343,6000.0
2015-01-16 12:40:00,20.21,20.33,20.2,20.31,147200.0,18.4434,18.5529,18.4343,18.5347,147200.0
2015-01-16 12:45:00,20.3,20.33,20.29,20.32,32800.0,18.5255,18.5529,18.5164,18.5438,32800.0
2015-01-16 12:50:00,20.34,20.43,20.33,20.38,91200.0,18.5621,18.6442,18.5529,18.5986,91200.0
2015-01-16 12:55:00,20.39,20.39,20.33,20.35,82000.0,18.6077,18.6077,18.5529,18.5712,82000.0
2015-01-16 13:00:00,20.36,20.36,20.26,20.27,42000.0,18.5803,18.5803,18.489,18.4982,42000.0
2015-01-16 13:05:00,20.29,20.36,20.28,20.35,64000.0,18.5164,18.5803,18.5073,18.5712,64000.0
2015-01-16 13:10:00,20.34,20.34,20.3,20.3,19600.0,18.5621,18.5621,18.5255,18.5255,19600.0
2015-01-16 13:15:00,20.29,20.3,20.25,20.25,14400.0,18.5164,18.5255,18.4799,18.4799,14400.0
2015-01-16 13:20:00,20.25,20.28,20.21,20.25,53600.0,18.4799,18.5073,18.4434,18.4799,53600.0
2015-01-16 13:25:00,20.23,20.23,20.17,20.23,22000.0,18.4617,18.4617,18.4069,18.4617,22000.0
2015-01-16 13:30:00,20.23,20.28,20.22,20.28,20400.0,18.4617,18.5073,18.4525,18.5073,20400.0
2015-01-16 13:35:00,20.27,20.31,20.27,20.31,21600.0,18.4982,18.5347,18.4982,18.5347,21600.0
2015-01-16 13:40:00,20.28,20.3,20.27,20.29,32800.0,18.5073,18.5255,18.4982,18.5164,32800.0
2015-01-16 13:45:00,20.28,20.34,20.27,20.34,8400.0,18.5073,18.5621,18.4982,18.5621,8400.0
2015-01-16 13:50:00,20.31,20.35,20.31,20.34,47600.0,18.5347,18.5712,18.5347,18.5621,47600.0
2015-01-16 13:55:00,20.36,20.37,20.34,20.34,19600.0,18.5803,18.5894,18.5621,18.5621,19600.0
2015-01-16 14:00:00,20.37,20.38,20.33,20.35,29600.0,18.5894,18.5986,18.5529,18.5712,29600.0
2015-01-16 14:05:00,20.34,20.36,20.32,20.33,24000.0,18.5621,18.5803,18.5438,18.5529,24000.0
2015-01-16 14:10:00,20.33,20.34,20.28,20.29,26000.0,18.5529,18.5621,18.5073,18.5164,26000.0
2015-01-16 14:15:00,20.3,20.31,20.29,20.31,28000.0,18.5255,18.5347,18.5164,18.5347,28000.0
2015-01-16 14:20:00,20.32,20.33,20.31,20.31,22400.0,18.5438,18.5529,18.5347,18.5347,22400.0
2015-01-16 14:25:00,20.34,20.35,20.28,20.31,16000.0,18.5621,18.5712,18.5073,18.5347,16000.0
2015-01-16 14:30:00,20.29,20.29,20.25,20.28,31600.0,18.5164,18.5164,18.4799,18.5073,31600.0
2015-01-16 14:35:00,20.27,20.29,20.23,20.27,18800.0,18.4982,18.5164,18.4617,18.4982,18800.0
2015-01-16 14:40:00,20.25,20.31,20.25,20.3,19600.0,18.4799,18.5347,18.4799,18.5255,19600.0
2015-01-16 14:45:00,20.3,20.3,20.27,20.29,22400.0,18.5255,18.5255,18.4982,18.5164,22400.0
2015-01-16 14:50:00,20.29,20.37,20.29,20.35,62000.0,18.5164,18.5894,18.5164,18.5712,62000.0
2015-01-16 14:55:00,20.35,20.37,20.35,20.36,7600.0,18.5712,18.5894,18.5712,18.5803,7600.0
2015-01-16 15:00:00,20.35,20.36,20.32,20.36,6000.0,18.5712,18.5803,18.5438,18.5803,6000.0
2015-01-16 15:05:00,20.36,20.36,20.32,20.34,18400.0,18.5803,18.5803,18.5438,18.5621,18400.0
2015-01-16 15:10:00,20.33,20.33,20.29,20.33,16400.0,18.5529,18.5529,18.5164,18.5529,16400.0
2015-01-16 15:15:00,20.32,20.36,20.32,20.35,29600.0,18.5438,18.5803,18.5438,18.5712,29600.0
2015-01-16 15:20:00,20.35,20.43,20.35,20.42,96400.0,18.5712,18.6442,18.5712,18.6351,96400.0
2015-01-16 15:25:00,20.4,20.41,20.39,20.41,28000.0,18.6168,18.6259,18.6077,18.6259,28000.0
2015-01-16 15:30:00,20.38,20.42,20.38,20.41,25200.0,18.5986,18.6351,18.5986,18.6259,25200.0
2015-01-16 15:35:00,20.42,20.55,20.42,20.55,128000.0,18.6351,18.7537,18.6351,18.7537,128000.0
2015-01-16 15:40:00,20.56,20.57,20.51,20.57,174000.0,18.7628,18.7719,18.7172,18.7719,174000.0
2015-01-16 15:45:00,20.57,20.65,20.56,20.61,113600.0,18.7719,18.845,18.7628,18.8085,113600.0
2015-01-16 15:50:00,20.64,20.65,20.61,20.64,259600.0,18.8358,18.845,18.8085,18.8358,259600.0
2015-01-16 15:55:00,20.64,20.68,20.6,20.6,449600.0,18.8358,18.8723,18.7993,18.7993,449600.0
2015-01-20 09:30:00,20.85,20.96,20.8,20.92,473200.0,19.0275,19.1279,18.9818,19.0914,473200.0
2015-01-20 09:35:00,20.93,20.93,20.71,20.73,360800.0,19.1005,19.1005,18.8997,18.918,360800.0
2015-01-20 09:40:00,20.71,20.72,20.61,20.68,128400.0,18.8997,18.9088,18.8085,18.8723,128400.0
2015-01-20 09:45:00,20.66,20.72,20.46,20.47,242800.0,18.8541,18.9088,18.6716,18.6807,242800.0
2015-01-20 09:50:00,20.46,20.47,20.39,20.44,235600.0,18.6716,18.6807,18.6077,18.6533,235600.0
2015-01-20 09:55:00,20.41,20.46,20.36,20.44,163200.0,18.6259,18.6716,18.5803,18.6533,163200.0
2015-01-20 10:00:00,20.44,20.48,20.36,20.45,121200.0,18.6533,18.6898,18.5803,18.6624,121200.0
2015-01-20 10:05:00,20.44,20.56,20.43,20.54,198000.0,18.6533,18.7628,18.6442,18.7446,198000.0
2015-01-20 10:10:00,20.56,20.57,20.5,20.52,104400.0,18.7628,18.7719,18.7081,18.7263,104400.0
2015-01-20 10:15:00,20.53,20.55,20.4,20.43,102800.0,18.7354,18.7537,18.6168,18.6442,102800.0
2015-01-20 10:20:00,20.44,20.59,20.42,20.58,59600.0,18.6533,18.7902,18.6351,18.7811,59600.0
2015-01-20 10:25:00,20.59,20.6,20.53,20.56,57600.0,18.7902,18.7993,18.7354,18.7628,57600.0
2015-01-20 10:30:00,20.59,20.6,20.45,20.46,49200.0,18.7902,18.7993,18.6624,18.6716,49200.0
2015-01-20 10:35:00,20.44,20.5,20.4,20.4,134800.0,18.6533,18.7081,18.6168,18.6168,134800.0
2015-01-20 10:40:00,20.39,20.4,20.29,20.36,154800.0,18.6077,18.6168,18.5164,18.5803,154800.0
2015-01-20 10:45:00,20.33,20.45,20.33,20.44,61600.0,18.5529,18.6624,18.5529,18.6533,61600.0
2015-01-20 10:50:00,20.45,20.45,20.35,20.37,37600.0,18.6624,18.6624,18.5712,18.5894,37600.0
2015-01-20 10:55:00,20.42,20.42,20.33,20.38,60000.0,18.6351,18.6351,18.5529,18.5986,60000.0
2015-01-20 11:00:00,20.35,20.36,20.29,20.36,70800.0,18.5712,18.5803,18.5164,18.5803,70800.0
2015-01-20 11:05:00,20.33,20.45,20.33,20.43,32400.0,18.5529,18.6624,18.5529,18.6442,32400.0
2015-01-20 11:10:00,20.39,20.41,20.36,20.4,19600.0,18.6077,18.6259,18.5803,18.6168,19600.0
2015-01-20 11:15:00,20.4,20.41,20.33,20.41,22800.0,18.6168,18.6259,18.5529,18.6259,22800.0
2015-01-20 11:20:00,20.44,20.47,20.42,20.42,23600.0,18.6533,18.6807,18.6351,18.6351,23600.0
2015-01-20 11:25:00,20.43,20.43,20.37,20.43,30400.0,18.6442,18.6442,18.5894,18.6442,30400.0
2015-01-20 11:30:00,20.42,20.46,20.39,20.4,31600.0,18.6351,18.6716,18.6077,18.6168,31600.0
2015-01-20 11:35:00,20.43,20.44,20.36,20.37,16000.0,18.6442,18.6533,18.5803,18.5894,16000.0
2015-01-20 11:40:00,20.36,20.36,20.29,20.33,33600.0,18.5803,18.5803,18.5164,18.5529,33600.0
2015-01-20 11:45:00,20.31,20.31,20.18,20.21,83200.0,18.5347,18.5347,18.416,18.4434,83200.0
2015-01-20 11:50:00,20.21,20.25,20.19,20.25,44800.0,18.4434,18.4799,18.4252,18.4799,44800.0
2015-01-20 11:55:00,20.25,20.28,20.24,20.28,40800.0,18.4799,18.5073,18.4708,18.5073,40800.0
2015-01-20 12:00:00,20.25,20.28,20.25,20.25,20000.0,18.4799,18.5073,18.4799,18.4799,20000.0
2015-01-20 12:05:00,20.24,20.34,20.22,20.32,26000.0,18.4708,18.5621,18.4525,18.5438,26000.0
2015-01-20 12:10:00,20.31,20.36,20.31,20.32,19200.0,18.5347,18.5803,18.5347,18.5438,19200.0
2015-01-20 12:15:00,20.29,20.34,20.29,20.34,11600.0,18.5164,18.5621,18.5164,18.5621,11600.0
2015-01-20 12:20:00,20.32,20.35,20.32,20.33,15600.0,18.5438,18.5712,18.5438,18.5529,15600.0
2015-01-20 12:25:00,20.36,20.38,20.35,20.35,11600.0,18.5803,18.5986,18.5712,18.5712,11600.0
2015-01-20 12:30:00,20.38,20.38,20.32,20.33,12800.0,18.5986,18.5986,18.5438,18.5529,12800.0
2015-01-20 12:35:00,20.32,20.32,20.3,20.32,2400.0,18.5438,18.5438,18.5255,18.5438,2400.0
2015-01-20 12:40:00,20.37,20.41,20.37,20.39,24800.0,18.5894,18.6259,18.5894,18.6077,24800.0
2015-01-20 12:45:00,20.39,20.45,20.39,20.42,38400.0,18.6077,18.6624,18.6077,18.6351,38400.0
2015-01-20 12:50:00,20.43,20.43,20.38,20.38,22400.0,18.6442,18.6442,18.5986,18.5986,22400.0
2015-01-20 12:55:00,20.39,20.4,20.39,20.4,4400.0,18.6077,18.6168,18.6077,18.6168,4400.0
2015-01-20 13:00:00,20.41,20.43,20.41,20.43,8800.0,18.6259,18.6442,18.6259,18.6442,8800.0
2015-01-20 13:05:00,20.4,20.4,20.33,20.33,14000.0,18.6168,18.6168,18.5529,18.5529,14000.0
2015-01-20 13:10:00,20.3,20.38,20.3,20.37,18000.0,18.5255,18.5986,18.5255,18.5894,18000.0
2015-01-20 13:15:00,20.37,20.39,20.36,20.38,17600.0,18.5894,18.6077,18.5803,18.5986,17600.0
2015-01-20 13:20:00,20.42,20.54,20.42,20.5,87200.0,18.6351,18.7446,18.6351,18.7081,87200.0
2015-01-20 13:25:00,20.51,20.54,20.5,20.5,26400.0,18.7172,18.7446,18.7081,18.7081,26400.0
2015-01-20 13:30:00,20.52,20.56,20.52,20.56,36800.0,18.7263,18.7628,18.7263,18.7628,36800.0
2015-01-20 13:35:00,20.5,20.53,20.5,20.53,6800.0,18.7081,18.7354,18.7081,18.7354,6800.0
2015-01-20 13:40:00,20.5,20.5,20.46,20.49,13200.0,18.7081,18.7081,18.6716,18.6989,13200.0
2015-01-20 13:45:00,20.52,20.52,20.5,20.52,20000.0,18.7263,18.7263,18.7081,18.7263,20000.0
2015-01-20 13:50:00,20.5,20.5,20.47,20.5,7200.0,18.7081,18.7081,18.6807,18.7081,7200.0
2015-01-20 13:55:00,20.49,20.49,20.49,20.49,2400.0,18.6989,18.6989,18.6989,18.6989,2400.0
2015-01-20 14:00:00,20.54,20.59,20.54,20.57,27200.0,18.7446,18.7902,18.7446,18.7719,27200.0
2015-01-20 14:05:00,20.57,20.59,20.55,20.59,22400.0,18.7719,18.7902,18.7537,18.7902,22400.0
2015-01-20 14:10:00,20.55,20.56,20.54,20.56,20000.0,18.7537,18.7628,18.7446,18.7628,20000.0
2015-01-20 14:15:00,20.56,20.56,20.5,20.51,13200.0,18.7628,18.7628,18.7081,18.7172,13200.0
2015-01-20 14:20:00,20.55,20.56,20.52,20.53,11600.0,18.7537,18.7628,18.7263,18.7354,11600.0
2015-01-20 14:25:00,20.54,20.54,20.48,20.52,15600.0,18.7446,18.7446,18.6898,18.7263,15600.0
2015-01-20 14:30:00,20.53,20.65,20.53,20.64,186400.0,18.7354,18.845,18.7354,18.8358,186400.0
2015-01-20 14:35:00,20.66,20.69,20.64,20.68,33600.0,18.8541,18.8815,18.8358,18.8723,33600.0
2015-01-20 14:40:00,20.68,20.77,20.68,20.73,122400.0,18.8723,18.9545,18.8723,18.918,122400.0
2015-01-20 14:45:00,20.74,20.78,20.73,20.78,52800.0,18.9271,18.9636,18.918,18.9636,52800.0
2015-01-20 14:50:00,20.78,20.78,20.74,20.75,74000.0,18.9636,18.9636,18.9271,18.9362,74000.0
2015-01-20 14:55:00,20.74,20.79,20.74,20.79,44000.0,18.9271,18.9727,18.9271,18.9727,44000.0
2015-01-20 15:00:00,20.79,20.81,20.73,20.76,46400.0,18.9727,18.991,18.918,18.9453,46400.0
2015-01-20 15:05:00,20.76,20.82,20.75,20.81,68400.0,18.9453,19.0001,18.9362,18.991,68400.0
2015-01-20 15:10:00,20.79,20.8,20.77,20.8,17600.0,18.9727,18.9818,18.9545,18.9818,17600.0
2015-01-20 15:15:00,20.79,20.85,20.78,20.83,40800.0,18.9727,19.0275,18.9636,19.0092,40800.0
2015-01-20 15:20:00,20.84,20.84,20.77,20.8,44400.0,19.0183,19.0183,18.9545,18.9818,44400.0
2015-01-20 15:25:00,20.81,20.84,20.79,20.8,74400.0,18.991,19.0183,18.9727,18.9818,74400.0
2015-01-20 15:30:00,20.8,20.8,20.69,20.72,73600.0,18.9818,18.9818,18.8815,18.9088,73600.0
2015-01-20 15:35:00,20.72,20.76,20.71,20.74,57600.0,18.9088,18.9453,18.8997,18.9271,57600.0
2015-01-20 15:40:00,20.73,20.81,20.73,20.79,45200.0,18.918,18.991,18.918,18.9727,45200.0
2015-01-20 15:45:00,20.77,20.79,20.75,20.75,55200.0,18.9545,18.9727,18.9362,18.9362,55200.0
2015-01-20 15:50:00,20.75,20.75,20.67,20.68,95600.0,18.9362,18.9362,18.8632,18.8723,95600.0
2015-01-20 15:55:00,20.68,20.75,20.68,20.75,238000.0,18.8723,18.9362,18.8723,18.9362,238000.0
2015-01-21 09:30:00,20.58,20.59,20.42,20.46,140400.0,18.7811,18.7902,18.6351,18.6716,140400.0
2015-01-21 09:35:00,20.43,20.86,20.43,20.83,415600.0,18.6442,19.0366,18.6442,19.0092,415600.0
2015-01-21 09:40:00,20.85,20.99,20.75,20.8,200000.0,19.0275,19.1552,18.9362,18.9818,200000.0
2015-01-21 09:45:00,20.82,20.82,20.65,20.68,81200.0,19.0001,19.0001,18.845,18.8723,81200.0
2015-01-21 09:50:00,20.72,20.82,20.71,20.74,173200.0,18.9088,19.0001,18.8997,18.9271,173200.0
2015-01-21 09:55:00,20.79,20.83,20.71,20.79,110000.0,18.9727,19.0092,18.8997,18.9727,110000.0
2015-01-21 10:00:00,20.8,20.88,20.76,20.79,71600.0,18.9818,19.0549,18.9453,18.9727,71600.0
2015-01-21 10:05:00,20.78,20.87,20.71,20.71,132000.0,18.9636,19.0457,18.8997,18.8997,132000.0
2015-01-21 10:10:00,20.73,20.82,20.66,20.79,48000.0,18.918,19.0001,18.8541,18.9727,48000.0
2015-01-21 10:15:00,20.78,20.9,20.78,20.9,225200.0,18.9636,19.0731,18.9636,19.0731,225200.0
2015-01-21 10:20:00,20.9,20.9,20.82,20.88,49600.0,19.0731,19.0731,19.0001,19.0549,49600.0
2015-01-21 10:25:00,20.86,20.93,20.83,20.88,126800.0,19.0366,19.1005,19.0092,19.0549,126800.0
2015-01-21 10:30:00,20.9,20.94,20.86,20.9,78800.0,19.0731,19.1096,19.0366,19.0731,78800.0
2015-01-21 10:35:00,20.89,20.89,20.84,20.84,28800.0,19.064,19.064,19.0183,19.0183,28800.0
2015-01-21 10:40:00,20.84,20.93,20.84,20.93,110800.0,19.0183,19.1005,19.0183,19.1005,110800.0
2015-01-21 10:45:00,20.94,21.07,20.92,21.07,264000.0,19.1096,19.2282,19.0914,19.2282,264000.0
2015-01-21 10:50:00,21.08,21.2,21.05,21.18,199200.0,19.2374,19.3469,19.21,19.3286,199200.0
2015-01-21 10:55:00,21.19,21.19,21.13,21.16,233200.0,19.3378,19.3378,19.283,19.3104,233200.0
2015-01-21 11:00:00,21.18,21.24,21.15,21.15,304000.0,19.3286,19.3834,19.3012,19.3012,304000.0
2015-01-21 11:05:00,21.16,21.18,21.08,21.1,118400.0,19.3104,19.3286,19.2374,19.2556,118400.0
2015-01-21 11:10:00,21.11,21.14,21.09,21.12,62000.0,19.2647,19.2921,19.2465,19.2739,62000.0
2015-01-21 11:15:00,21.15,21.15,21.07,21.08,48000.0,19.3012,19.3012,19.2282,19.2374,48000.0
2015-01-21 11:20:00,21.08,21.08,21.01,21.05,106800.0,19.2374,19.2374,19.1735,19.21,106800.0
2015-01-21 11:25:00,21.05,21.08,21.03,21.08,90000.0,19.21,19.2374,19.1917,19.2374,90000.0
2015-01-21 11:30:00,21.1,21.11,21.08,21.09,27200.0,19.2556,19.2647,19.2374,19.2465,27200.0
2015-01-21 11:35:00,21.11,21.11,21.03,21.03,66000.0,19.2647,19.2647,19.1917,19.1917,66000.0
2015-01-21 11:40:00,21.05,21.06,21.03,21.05,34400.0,19.21,19.2191,19.1917,19.21,34400.0
2015-01-21 11:45:00,21.07,21.11,21.07,21.1,91600.0,19.2282,19.2647,19.2282,19.2556,91600.0
2015-01-21 11:50:00,21.12,21.15,21.11,21.13,132000.0,19.2739,19.3012,19.2647,19.283,132000.0
2015-01-21 11:55:00,21.13,21.17,21.12,21.12,23600.0,19.283,19.3195,19.2739,19.2739,23600.0
2015-01-21 12:00:00,21.11,21.15,21.09,21.14,32800.0,19.2647,19.3012,19.2465,19.2921,32800.0
2015-01-21 12:05:00,21.16,21.16,21.07,21.08,15600.0,19.3104,19.3104,19.2282,19.2374,15600.0
2015-01-21 12:10:00,21.09,21.14,21.07,21.14,87600.0,19.2465,19.2921,19.2282,19.2921,87600.0
2015-01-21 12:15:00,21.16,21.16,21.13,21.13,34400.0,19.3104,19.3104,19.283,19.283,34400.0
2015-01-21 12:20:00,21.13,21.16,21.12,21.13,30400.0,19.283,19.3104,19.2739,19.283,30400.0
2015-01-21 12:25:00,21.12,21.16,21.11,21.16,44800.0,19.2739,19.3104,19.2647,19.3104,44800.0
2015-01-21 12:30:00,21.16,21.18,21.08,21.08,72400.0,19.3104,19.3286,19.2374,19.2374,72400.0
2015-01-21 12:35:00,21.1,21.11,21.05,21.07,33600.0,19.2556,19.2647,19.21,19.2282,33600.0
2015-01-21 12:40:00,21.08,21.09,21.07,21.09,24800.0,19.2374,19.2465,19.2282,19.2465,24800.0
2015-01-21 12:45:00,21.1,21.13,21.1,21.1,5200.0,19.2556,19.283,19.2556,19.2556,5200.0
2015-01-21 12:50:00,21.11,21.11,20.93,20.97,114800.0,19.2647,19.2647,19.1005,19.137,114800.0
2015-01-21 12:55:00,21.0,21.02,20.99,21.01,12800.0,19.1644,19.1826,19.1552,19.1735,12800.0
2015-01-21 13:00:00,20.99,21.05,20.97,21.05,39200.0,19.1552,19.21,19.137,19.21,39200.0
2015-01-21 13:05:00,21.02,21.05,21.01,21.05,28400.0,19.1826,19.21,19.1735,19.21,28400.0
2015-01-21 13:10:00,21.05,21.05,20.99,21.03,51200.0,19.21,19.21,19.1552,19.1917,51200.0
2015-01-21 13:15:00,21.04,21.05,21.03,21.04,9600.0,19.2009,19.21,19.1917,19.2009,9600.0
2015-01-21 13:20:00,21.04,21.06,21.02,21.03,22800.0,19.2009,19.2191,19.1826,19.1917,22800.0
2015-01-21 13:25:00,21.03,21.05,20.91,20.91,46000.0,19.1917,19.21,19.0822,19.0822,46000.0
2015-01-21 13:30:00,20.89,20.9,20.85,20.87,41200.0,19.064,19.0731,19.0275,19.0457,41200.0
2015-01-21 13:35:00,20.87,20.91,20.84,20.9,46000.0,19.0457,19.0822,19.0183,19.0731,46000.0
2015-01-21 13:40:00,20.9,20.93,20.88,20.93,72000.0,19.0731,19.1005,19.0549,19.1005,72000.0
2015-01-21 13:45:00,20.93,20.93,20.88,20.88,16000.0,19.1005,19.1005,19.0549,19.0549,16000.0
2015-01-21 13:50:00,20.88,20.9,20.87,20.87,27200.0,19.0549,19.0731,19.0457,19.0457,27200.0
2015-01-21 13:55:00,20.88,20.88,20.79,20.81,64400.0,19.0549,19.0549,18.9727,18.991,64400.0
2015-01-21 14:00:00,20.79,20.8,20.74,20.8,39600.0,18.9727,18.9818,18.9271,18.9818,39600.0
2015-01-21 14:05:00,20.81,20.83,20.78,20.8,98000.0,18.991,19.0092,18.9636,18.9818,98000.0
2015-01-21 14:10:00,20.78,20.86,20.74,20.85,60000.0,18.9636,19.0366,18.9271,19.0275,60000.0
2015-01-21 14:15:00,20.86,20.88,20.84,20.86,100000.0,19.0366,19.0549,19.0183,19.0366,100000.0
2015-01-21 14:20:00,20.85,20.91,20.85,20.89,33200.0,19.0275,19.0822,19.0275,19.064,33200.0
2015-01-21 14:25:00,20.89,20.92,20.86,20.88,44800.0,19.064,19.0914,19.0366,19.0549,44800.0
2015-01-21 14:30:00,20.9,20.91,20.87,20.88,38000.0,19.0731,19.0822,19.0457,19.0549,38000.0
2015-01-21 14:35:00,20.87,20.88,20.81,20.83,46800.0,19.0457,19.0549,18.991,19.0092,46800.0
2015-01-21 14:40:00,20.83,20.91,20.81,20.9,9200.0,19.0092,19.0822,18.991,19.0731,9200.0
2015-01-21 14:45:00,20.92,20.96,20.91,20.96,36400.0,19.0914,19.1279,19.0822,19.1279,36400.0
2015-01-21 14:50:00,21.0,21.01,20.95,20.96,92400.0,19.1644,19.1735,19.1187,19.1279,92400.0
2015-01-21 14:55:00,20.99,21.03,20.99,21.0,17600.0,19.1552,19.1917,19.1552,19.1644,17600.0
2015-01-21 15:00:00,21.02,21.02,20.96,20.98,104800.0,19.1826,19.1826,19.1279,19.1461,104800.0
2015-01-21 15:05:00,20.99,20.99,20.9,20.9,22400.0,19.1552,19.1552,19.0731,19.0731,22400.0
2015-01-21 15:10:00,20.9,20.92,20.86,20.91,13200.0,19.0731,19.0914,19.0366,19.0822,13200.0
2015-01-21 15:15:00,20.97,21.06,20.95,21.04,162000.0,19.137,19.2191,19.1187,19.2009,162000.0
2015-01-21 15:20:00,21.04,21.05,21.0,21.02,52800.0,19.2009,19.21,19.1644,19.1826,52800.0
2015-01-21 15:25:00,21.04,21.06,21.0,21.0,34000.0,19.2009,19.2191,19.1644,19.1644,34000.0
2015-01-21 15:30:00,21.02,21.08,21.0,21.07,35600.0,19.1826,19.2374,19.1644,19.2282,35600.0
2015-01-21 15:35:00,21.07,21.1,21.04,21.08,65600.0,19.2282,19.2556,19.2009,19.2374,65600.0
2015-01-21 15:40:00,21.08,21.08,21.04,21.06,159200.0,19.2374,19.2374,19.2009,19.2191,159200.0
2015-01-21 15:45:00,21.06,21.08,21.05,21.07,46000.0,19.2191,19.2374,19.21,19.2282,46000.0
2015-01-21 15:50:00,21.08,21.08,21.04,21.06,90800.0,19.2374,19.2374,19.2009,19.2191,90800.0
2015-01-21 15:55:00,21.06,21.08,21.03,21.06,209200.0,19.2191,19.2374,19.1917,19.2191,209200.0
2015-01-22 09:30:00,21.34,21.5,21.26,21.3,480400.0,19.4746,19.6207,19.4016,19.4381,480400.0
2015-01-22 09:35:00,21.25,21.26,21.17,21.18,321600.0,19.3925,19.4016,19.3195,19.3286,321600.0
2015-01-22 09:40:00,21.18,21.2,21.0,21.09,234800.0,19.3286,19.3469,19.1644,19.2465,234800.0
2015-01-22 09:45:00,21.13,21.13,20.83,20.96,350000.0,19.283,19.283,19.0092,19.1279,350000.0
2015-01-22 09:50:00,20.95,21.07,20.88,21.02,192800.0,19.1187,19.2282,19.0549,19.1826,192800.0
2015-01-22 09:55:00,21.0,21.03,20.92,21.02,56400.0,19.1644,19.1917,19.0914,19.1826,56400.0
2015-01-22 10:00:00,21.02,21.15,21.02,21.08,166400.0,19.1826,19.3012,19.1826,19.2374,166400.0
2015-01-22 10:05:00,21.11,21.16,21.03,21.09,154400.0,19.2647,19.3104,19.1917,19.2465,154400.0
2015-01-22 10:10:00,21.09,21.22,21.09,21.21,118000.0,19.2465,19.3651,19.2465,19.356,118000.0
2015-01-22 10:15:00,21.2,21.36,21.17,21.31,242400.0,19.3469,19.4929,19.3195,19.4473,242400.0
2015-01-22 10:20:00,21.33,21.38,21.32,21.38,93600.0,19.4655,19.5111,19.4564,19.5111,93600.0
2015-01-22 10:25:00,21.38,21.39,21.29,21.33,60400.0,19.5111,19.5203,19.429,19.4655,60400.0
2015-01-22 10:30:00,21.34,21.38,21.3,21.33,65600.0,19.4746,19.5111,19.4381,19.4655,65600.0
2015-01-22 10:35:00,21.33,21.41,21.33,21.36,76400.0,19.4655,19.5385,19.4655,19.4929,76400.0
2015-01-22 10:40:00,21.38,21.46,21.38,21.46,155200.0,19.5111,19.5842,19.5111,19.5842,155200.0
2015-01-22 10:45:00,21.46,21.52,21.46,21.48,296400.0,19.5842,19.6389,19.5842,19.6024,296400.0
2015-01-22 10:50:00,21.5,21.55,21.48,21.5,116000.0,19.6207,19.6663,19.6024,19.6207,116000.0
2015-01-22 10:55:00,21.54,21.63,21.53,21.63,275600.0,19.6572,19.7393,19.648,19.7393,275600.0
2015-01-22 11:00:00,21.63,21.65,21.5,21.55,200400.0,19.7393,19.7575,19.6207,19.6663,200400.0
2015-01-22 11:05:00,21.53,21.55,21.45,21.47,189600.0,19.648,19.6663,19.575,19.5933,189600.0
2015-01-22 11:10:00,21.47,21.47,21.4,21.47,152800.0,19.5933,19.5933,19.5294,19.5933,152800.0
2015-01-22 11:15:00,21.45,21.49,21.43,21.48,42000.0,19.575,19.6115,19.5568,19.6024,42000.0
2015-01-22 11:20:00,21.47,21.57,21.47,21.56,86000.0,19.5933,19.6845,19.5933,19.6754,86000.0
2015-01-22 11:25:00,21.56,21.59,21.53,21.53,42800.0,19.6754,19.7028,19.648,19.648,42800.0
2015-01-22 11:30:00,21.55,21.57,21.45,21.51,134400.0,19.6663,19.6845,19.575,19.6298,134400.0
2015-01-22 11:35:00,21.5,21.51,21.44,21.48,34000.0,19.6207,19.6298,19.5659,19.6024,34000.0
2015-01-22 11:40:00,21.46,21.51,21.44,21.44,48000.0,19.5842,19.6298,19.5659,19.5659,48000.0
2015-01-22 11:45:00,21.45,21.46,21.42,21.43,11600.0,19.575,19.5842,19.5476,19.5568,11600.0
2015-01-22 11:50:00,21.41,21.41,21.36,21.39,42400.0,19.5385,19.5385,19.4929,19.5203,42400.0
2015-01-22 11:55:00,21.41,21.44,21.41,21.44,48400.0,19.5385,19.5659,19.5385,19.5659,48400.0
2015-01-22 12:00:00,21.47,21.47,21.42,21.43,48400.0,19.5933,19.5933,19.5476,19.5568,48400.0
2015-01-22 12:05:00,21.42,21.43,21.38,21.38,82400.0,19.5476,19.5568,19.5111,19.5111,82400.0
2015-01-22 12:10:00,21.4,21.46,21.37,21.45,24000.0,19.5294,19.5842,19.502,19.575,24000.0
2015-01-22 12:15:00,21.43,21.46,21.42,21.46,38400.0,19.5568,19.5842,19.5476,19.5842,38400.0
2015-01-22 12:20:00,21.45,21.51,21.45,21.5,172800.0,19.575,19.6298,19.575,19.6207,172800.0
2015-01-22 12:25:00,21.51,21.52,21.49,21.5,89600.0,19.6298,19.6389,19.6115,19.6207,89600.0
2015-01-22 12:30:00,21.51,21.51,21.45,21.47,26000.0,19.6298,19.6298,19.575,19.5933,26000.0
2015-01-22 12:35:00,21.46,21.48,21.43,21.44,21200.0,19.5842,19.6024,19.5568,19.5659,21200.0
2015-01-22 12:40:00,21.44,21.48,21.42,21.48,59600.0,19.5659,19.6024,19.5476,19.6024,59600.0
2015-01-22 12:45:00,21.47,21.5,21.45,21.49,15200.0,19.5933,19.6207,19.575,19.6115,15200.0
2015-01-22 12:50:00,21.48,21.49,21.41,21.41,54800.0,19.6024,19.6115,19.5385,19.5385,54800.0
2015-01-22 12:55:00,21.41,21.43,21.4,21.42,24000.0,19.5385,19.5568,19.5294,19.5476,24000.0
2015-01-22 13:00:00,21.43,21.53,21.43,21.52,24800.0,19.5568,19.648,19.5568,19.6389,24800.0
2015-01-22 13:05:00,21.5,21.5,21.49,21.5,10800.0,19.6207,19.6207,19.6115,19.6207,10800.0
2015-01-22 13:10:00,21.5,21.51,21.49,21.49,8400.0,19.6207,19.6298,19.6115,19.6115,8400.0
2015-01-22 13:15:00,21.48,21.49,21.41,21.43,39600.0,19.6024,19.6115,19.5385,19.5568,39600.0
2015-01-22 13:20:00,21.4,21.46,21.39,21.46,69600.0,19.5294,19.5842,19.5203,19.5842,69600.0
2015-01-22 13:25:00,21.44,21.45,21.41,21.41,6800.0,19.5659,19.575,19.5385,19.5385,6800.0
2015-01-22 13:30:00,21.49,21.49,21.48,21.48,6000.0,19.6115,19.6115,19.6024,19.6024,6000.0
2015-01-22 13:35:00,21.45,21.48,21.45,21.48,6000.0,19.575,19.6024,19.575,19.6024,6000.0
2015-01-22 13:40:00,21.48,21.56,21.48,21.54,110400.0,19.6024,19.6754,19.6024,19.6572,110400.0
2015-01-22 13:45:00,21.56,21.56,21.52,21.55,74800.0,19.6754,19.6754,19.6389,19.6663,74800.0
2015-01-22 13:50:00,21.55,21.57,21.55,21.56,63600.0,19.6663,19.6845,19.6663,19.6754,63600.0
2015-01-22 13:55:00,21.55,21.56,21.52,21.55,111600.0,19.6663,19.6754,19.6389,19.6663,111600.0
2015-01-22 14:00:00,21.56,21.61,21.56,21.6,100000.0,19.6754,19.721,19.6754,19.7119,100000.0
2015-01-22 14:05:00,21.58,21.58,21.52,21.55,38000.0,19.6937,19.6937,19.6389,19.6663,38000.0
2015-01-22 14:10:00,21.56,21.61,21.54,21.61,99200.0,19.6754,19.721,19.6572,19.721,99200.0
2015-01-22 14:15:00,21.59,21.66,21.59,21.64,80800.0,19.7028,19.7667,19.7028,19.7484,80800.0
2015-01-22 14:20:00,21.64,21.64,21.61,21.61,30800.0,19.7484,19.7484,19.721,19.721,30800.0
2015-01-22 14:25:00,21.63,21.66,21.63,21.64,74000.0,19.7393,19.7667,19.7393,19.7484,74000.0
2015-01-22 14:30:00,21.67,21.78,21.66,21.75,225600.0,19.7758,19.8762,19.7667,19.8488,225600.0
2015-01-22 14:35:00,21.75,21.78,21.74,21.78,75600.0,19.8488,19.8762,19.8397,19.8762,75600.0
2015-01-22 14:40:00,21.79,21.79,21.73,21.77,44400.0,19.8853,19.8853,19.8306,19.8671,44400.0
2015-01-22 14:45:00,21.77,21.86,21.77,21.81,116400.0,19.8671,19.9492,19.8671,19.9036,116400.0
2015-01-22 14:50:00,21.83,21.9,21.83,21.9,99200.0,19.9218,19.9857,19.9218,19.9857,99200.0
2015-01-22 14:55:00,21.9,21.95,21.89,21.93,51600.0,19.9857,20.0313,19.9766,20.0131,51600.0
2015-01-22 15:00:00,21.93,22.02,21.92,21.99,124000.0,20.0131,20.0952,20.0039,20.0678,124000.0
2015-01-22 15:05:00,21.98,22.01,21.97,22.0,63600.0,20.0587,20.0861,20.0496,20.0769,63600.0
2015-01-22 15:10:00,22.0,22.03,21.96,22.0,65200.0,20.0769,20.1043,20.0404,20.0769,65200.0
2015-01-22 15:15:00,21.99,22.05,21.99,22.04,32400.0,20.0678,20.1226,20.0678,20.1135,32400.0
2015-01-22 15:20:00,22.05,22.05,21.95,21.96,233600.0,20.1226,20.1226,20.0313,20.0404,233600.0
2015-01-22 15:25:00,21.96,22.0,21.93,22.0,165600.0,20.0404,20.0769,20.0131,20.0769,165600.0
2015-01-22 15:30:00,21.99,22.03,21.99,22.02,206800.0,20.0678,20.1043,20.0678,20.0952,206800.0
2015-01-22 15:35:00,22.02,22.02,21.97,22.0,40000.0,20.0952,20.0952,20.0496,20.0769,40000.0
2015-01-22 15:40:00,22.0,22.0,21.96,21.98,73200.0,20.0769,20.0769,20.0404,20.0587,73200.0
2015-01-22 15:45:00,21.98,21.99,21.96,21.98,55600.0,20.0587,20.0678,20.0404,20.0587,55600.0
2015-01-22 15:50:00,21.97,21.97,21.93,21.97,184800.0,20.0496,20.0496,20.0131,20.0496,184800.0
2015-01-22 15:55:00,21.97,22.01,21.96,22.0,365600.0,20.0496,20.0861,20.0404,20.0769,365600.0
2015-01-23 09:30:00,21.89,21.92,21.79,21.89,632400.0,19.9766,20.0039,19.8853,19.9766,632400.0
2015-01-23 09:35:00,21.89,21.94,21.8,21.86,325200.0,19.9766,20.0222,19.8944,19.9492,325200.0
2015-01-23 09:40:00,21.83,21.83,21.75,21.77,140000.0,19.9218,19.9218,19.8488,19.8671,140000.0
2015-01-23 09:45:00,21.78,21.89,21.77,21.81,132800.0,19.8762,19.9766,19.8671,19.9036,132800.0
2015-01-23 09:50:00,21.82,21.84,21.78,21.8,122800.0,19.9127,19.9309,19.8762,19.8944,122800.0
2015-01-23 09:55:00,21.79,21.84,21.74,21.82,115600.0,19.8853,19.9309,19.8397,19.9127,115600.0
2015-01-23 10:00:00,21.84,21.92,21.82,21.85,136400.0,19.9309,20.0039,19.9127,19.9401,136400.0
2015-01-23 10:05:00,21.88,21.93,21.85,21.86,186400.0,19.9674,20.0131,19.9401,19.9492,186400.0
2015-01-23 10:10:00,21.86,21.9,21.81,21.82,62000.0,19.9492,19.9857,19.9036,19.9127,62000.0
2015-01-23 10:15:00,21.82,21.83,21.78,21.81,38400.0,19.9127,19.9218,19.8762,19.9036,38400.0
2015-01-23 10:20:00,21.83,21.88,21.8,21.85,59600.0,19.9218,19.9674,19.8944,19.9401,59600.0
2015-01-23 10:25:00,21.83,21.88,21.81,21.88,26000.0,19.9218,19.9674,19.9036,19.9674,26000.0
2015-01-23 10:30:00,21.89,21.89,21.81,21.84,12400.0,19.9766,19.9766,19.9036,19.9309,12400.0
2015-01-23 10:35:00,21.84,21.84,21.77,21.79,45200.0,19.9309,19.9309,19.8671,19.8853,45200.0
2015-01-23 10:40:00,21.75,21.78,21.7,21.72,60800.0,19.8488,19.8762,19.8032,19.8214,60800.0
2015-01-23 10:45:00,21.71,21.73,21.64,21.71,309600.0,19.8123,19.8306,19.7484,19.8123,309600.0
2015-01-23 10:50:00,21.72,21.84,21.7,21.84,59200.0,19.8214,19.9309,19.8032,19.9309,59200.0
2015-01-23 10:55:00,21.85,21.93,21.82,21.9,195600.0,19.9401,20.0131,19.9127,19.9857,195600.0
2015-01-23 11:00:00,21.87,21.89,21.86,21.88,38400.0,19.9583,19.9766,19.9492,19.9674,38400.0
2015-01-23 11:05:00,21.89,21.89,21.85,21.86,35200.0,19.9766,19.9766,19.9401,19.9492,35200.0
2015-01-23 11:10:00,21.86,21.87,21.79,21.81,25600.0,19.9492,19.9583,19.8853,19.9036,25600.0
2015-01-23 11:15:00,21.81,21.87,21.79,21.86,29200.0,19.9036,19.9583,19.8853,19.9492,29200.0
2015-01-23 11:20:00,21.87,21.92,21.86,21.91,36000.0,19.9583,20.0039,19.9492,19.9948,36000.0
2015-01-23 11:25:00,21.9,21.94,21.88,21.93,96400.0,19.9857,20.0222,19.9674,20.0131,96400.0
2015-01-23 11:30:00,21.92,21.92,21.88,21.9,17200.0,20.0039,20.0039,19.9674,19.9857,17200.0
2015-01-23 11:35:00,21.91,21.91,21.88,21.89,23200.0,19.9948,19.9948,19.9674,19.9766,23200.0
2015-01-23 11:40:00,21.89,21.89,21.86,21.86,3200.0,19.9766,19.9766,19.9492,19.9492,3200.0
2015-01-23 11:45:00,21.89,21.91,21.89,21.89,9600.0,19.9766,19.9948,19.9766,19.9766,9600.0
2015-01-23 11:50:00,21.89,21.9,21.83,21.86,46000.0,19.9766,19.9857,19.9218,19.9492,46000.0
2015-01-23 11:55:00,21.86,21.86,21.83,21.84,8400.0,19.9492,19.9492,19.9218,19.9309,8400.0
2015-01-23 12:00:00,21.85,21.87,21.85,21.85,14000.0,19.9401,19.9583,19.9401,19.9401,14000.0
2015-01-23 12:05:00,21.86,21.89,21.85,21.89,14800.0,19.9492,19.9766,19.9401,19.9766,14800.0
2015-01-23 12:10:00,21.88,21.96,21.88,21.94,116400.0,19.9674,20.0404,19.9674,20.0222,116400.0
2015-01-23 12:15:00,21.93,21.93,21.86,21.86,77600.0,20.0131,20.0131,19.9492,19.9492,77600.0
2015-01-23 12:20:00,21.83,21.89,21.83,21.89,64800.0,19.9218,19.9766,19.9218,19.9766,64800.0
2015-01-23 12:25:00,21.91,21.91,21.89,21.91,18800.0,19.9948,19.9948,19.9766,19.9948,18800.0
2015-01-23 12:30:00,21.9,21.94,21.9,21.94,14000.0,19.9857,20.0222,19.9857,20.0222,14000.0
2015-01-23 12:35:00,21.94,22.0,21.93,21.97,78800.0,20.0222,20.0769,20.0131,20.0496,78800.0
2015-01-23 12:40:00,21.98,21.98,21.95,21.95,65600.0,20.0587,20.0587,20.0313,20.0313,65600.0
2015-01-23 12:45:00,21.95,21.95,21.92,21.93,19600.0,20.0313,20.0313,20.0039,20.0131,19600.0
2015-01-23 12:50:00,21.94,21.97,21.93,21.93,53200.0,20.0222,20.0496,20.0131,20.0131,53200.0
2015-01-23 12:55:00,21.94,21.94,21.9,21.93,51200.0,20.0222,20.0222,19.9857,20.0131,51200.0
2015-01-23 13:00:00,21.94,21.94,21.9,21.9,13200.0,20.0222,20.0222,19.9857,19.9857,13200.0
2015-01-23 13:05:00,21.92,21.94,21.9,21.91,25200.0,20.0039,20.0222,19.9857,19.9948,25200.0
2015-01-23 13:10:00,21.95,21.96,21.93,21.93,14400.0,20.0313,20.0404,20.0131,20.0131,14400.0
2015-01-23 13:15:00,21.93,21.93,21.84,21.85,56800.0,20.0131,20.0131,19.9309,19.9401,56800.0
2015-01-23 13:20:00,21.88,21.88,21.87,21.88,47600.0,19.9674,19.9674,19.9583,19.9674,47600.0
2015-01-23 13:25:00,21.89,21.9,21.86,21.88,12800.0,19.9766,19.9857,19.9492,19.9674,12800.0
2015-01-23 13:30:00,21.89,21.9,21.87,21.88,7600.0,19.9766,19.9857,19.9583,19.9674,7600.0
2015-01-23 13:35:00,21.89,21.93,21.89,21.93,39600.0,19.9766,20.0131,19.9766,20.0131,39600.0
2015-01-23 13:40:00,21.93,21.98,21.93,21.98,29600.0,20.0131,20.0587,20.0131,20.0587,29600.0
2015-01-23 13:45:00,21.96,21.98,21.93,21.98,26000.0,20.0404,20.0587,20.0131,20.0587,26000.0
2015-01-23 13:50:00,21.98,21.99,21.96,21.97,14400.0,20.0587,20.0678,20.0404,20.0496,14400.0
2015-01-23 13:55:00,21.99,21.99,21.94,21.95,9600.0,20.0678,20.0678,20.0222,20.0313,9600.0
2015-01-23 14:00:00,21.95,21.95,21.95,21.95,4800.0,20.0313,20.0313,20.0313,20.0313,4800.0
2015-01-23 14:05:00,21.92,21.93,21.91,21.93,64000.0,20.0039,20.0131,19.9948,20.0131,64000.0
2015-01-23 14:10:00,21.92,21.92,21.9,21.9,17600.0,20.0039,20.0039,19.9857,19.9857,17600.0
2015-01-23 14:15:00,21.9,21.91,21.86,21.89,5600.0,19.9857,19.9948,19.9492,19.9766,5600.0
2015-01-23 14:20:00,21.9,21.91,21.86,21.89,76000.0,19.9857,19.9948,19.9492,19.9766,76000.0
2015-01-23 14:25:00,21.89,21.93,21.89,21.91,21200.0,19.9766,20.0131,19.9766,19.9948,21200.0
2015-01-23 14:30:00,21.9,21.92,21.88,21.88,53600.0,19.9857,20.0039,19.9674,19.9674,53600.0
2015-01-23 14:35:00,21.89,21.89,21.82,21.86,36000.0,19.9766,19.9766,19.9127,19.9492,36000.0
2015-01-23 14:40:00,21.85,21.86,21.85,21.85,16000.0,19.9401,19.9492,19.9401,19.9401,16000.0
2015-01-23 14:45:00,21.84,21.85,21.79,21.8,40000.0,19.9309,19.9401,19.8853,19.8944,40000.0
2015-01-23 14:50:00,21.79,21.81,21.78,21.8,6400.0,19.8853,19.9036,19.8762,19.8944,6400.0
2015-01-23 14:55:00,21.81,21.83,21.77,21.77,42000.0,19.9036,19.9218,19.8671,19.8671,42000.0
2015-01-23 15:00:00,21.77,21.78,21.73,21.75,97600.0,19.8671,19.8762,19.8306,19.8488,97600.0
2015-01-23 15:05:00,21.75,21.78,21.71,21.77,70000.0,19.8488,19.8762,19.8123,19.8671,70000.0
2015-01-23 15:10:00,21.78,21.8,21.76,21.76,77600.0,19.8762,19.8944,19.8579,19.8579,77600.0
2015-01-23 15:15:00,21.77,21.79,21.73,21.77,29600.0,19.8671,19.8853,19.8306,19.8671,29600.0
2015-01-23 15:20:00,21.76,21.77,21.74,21.77,30800.0,19.8579,19.8671,19.8397,19.8671,30800.0
2015-01-23 15:25:00,21.77,21.79,21.75,21.78,17200.0,19.8671,19.8853,19.8488,19.8762,17200.0
2015-01-23 15:30:00,21.77,21.78,21.7,21.72,93600.0,19.8671,19.8762,19.8032,19.8214,93600.0
2015-01-23 15:35:00,21.73,21.74,21.68,21.69,70800.0,19.8306,19.8397,19.7849,19.794,70800.0
2015-01-23 15:40:00,21.68,21.73,21.68,21.71,43200.0,19.7849,19.8306,19.7849,19.8123,43200.0
2015-01-23 15:45:00,21.7,21.72,21.66,21.69,75600.0,19.8032,19.8214,19.7667,19.794,75600.0
2015-01-23 15:50:00,21.69,21.69,21.62,21.65,169200.0,19.794,19.794,19.7302,19.7575,169200.0
2015-01-23 15:55:00,21.65,21.65,21.59,21.63,353200.0,19.7575,19.7575,19.7028,19.7393,353200.0
2015-01-26 09:30:00,21.57,21.57,21.4,21.41,303600.0,19.6845,19.6845,19.5294,19.5385,303600.0
2015-01-26 09:35:00,21.43,21.5,21.38,21.42,120400.0,19.5568,19.6207,19.5111,19.5476,120400.0
2015-01-26 09:40:00,21.4,21.44,21.33,21.35,132400.0,19.5294,19.5659,19.4655,19.4838,132400.0
2015-01-26 09:45:00,21.34,21.35,21.28,21.31,176400.0,19.4746,19.4838,19.4199,19.4473,176400.0
2015-01-26 09:50:00,21.3,21.45,21.3,21.43,86400.0,19.4381,19.575,19.4381,19.5568,86400.0
2015-01-26 09:55:00,21.43,21.46,21.38,21.43,76000.0,19.5568,19.5842,19.5111,19.5568,76000.0
2015-01-26 10:00:00,21.45,21.48,21.41,21.47,31600.0,19.575,19.6024,19.5385,19.5933,31600.0
2015-01-26 10:05:00,21.5,21.57,21.5,21.54,74400.0,19.6207,19.6845,19.6207,19.6572,74400.0
2015-01-26 10:10:00,21.53,21.53,21.5,21.51,67200.0,19.648,19.648,19.6207,19.6298,67200.0
2015-01-26 10:15:00,21.53,21.53,21.43,21.47,46800.0,19.648,19.648,19.5568,19.5933,46800.0
2015-01-26 10:20:00,21.46,21.47,21.44,21.47,20400.0,19.5842,19.5933,19.5659,19.5933,20400.0
2015-01-26 10:25:00,21.5,21.51,21.47,21.51,25200.0,19.6207,19.6298,19.5933,19.6298,25200.0
2015-01-26 10:30:00,21.52,21.52,21.46,21.46,38800.0,19.6389,19.6389,19.5842,19.5842,38800.0
2015-01-26 10:35:00,21.5,21.55,21.5,21.53,50800.0,19.6207,19.6663,19.6207,19.648,50800.0
2015-01-26 10:40:00,21.52,21.63,21.52,21.61,109600.0,19.6389,19.7393,19.6389,19.721,109600.0
2015-01-26 10:45:00,21.62,21.68,21.61,21.67,98400.0,19.7302,19.7849,19.721,19.7758,98400.0
2015-01-26 10:50:00,21.67,21.7,21.65,21.66,69600.0,19.7758,19.8032,19.7575,19.7667,69600.0
2015-01-26 10:55:00,21.66,21.66,21.63,21.63,24000.0,19.7667,19.7667,19.7393,19.7393,24000.0
2015-01-26 11:00:00,21.65,21.66,21.61,21.64,27600.0,19.7575,19.7667,19.721,19.7484,27600.0
2015-01-26 11:05:00,21.66,21.68,21.62,21.63,15200.0,19.7667,19.7849,19.7302,19.7393,15200.0
2015-01-26 11:10:00,21.62,21.65,21.62,21.64,13600.0,19.7302,19.7575,19.7302,19.7484,13600.0
2015-01-26 11:15:00,21.65,21.65,21.59,21.59,24400.0,19.7575,19.7575,19.7028,19.7028,24400.0
2015-01-26 11:20:00,21.61,21.65,21.61,21.65,28800.0,19.721,19.7575,19.721,19.7575,28800.0
2015-01-26 11:25:00,21.61,21.61,21.55,21.57,90400.0,19.721,19.721,19.6663,19.6845,90400.0
2015-01-26 11:30:00,21.6,21.61,21.58,21.59,5200.0,19.7119,19.721,19.6937,19.7028,5200.0
2015-01-26 11:35:00,21.55,21.6,21.55,21.57,17600.0,19.6663,19.7119,19.6663,19.6845,17600.0
2015-01-26 11:40:00,21.58,21.61,21.58,21.61,3600.0,19.6937,19.721,19.6937,19.721,3600.0
2015-01-26 11:45:00,21.63,21.64,21.61,21.63,14800.0,19.7393,19.7484,19.721,19.7393,14800.0
2015-01-26 11:50:00,21.64,21.69,21.62,21.69,27200.0,19.7484,19.794,19.7302,19.794,27200.0
2015-01-26 11:55:00,21.7,21.71,21.67,21.7,27200.0,19.8032,19.8123,19.7758,19.8032,27200.0
2015-01-26 12:00:00,21.69,21.69,21.65,21.67,12800.0,19.794,19.794,19.7575,19.7758,12800.0
2015-01-26 12:05:00,21.68,21.74,21.67,21.73,38400.0,19.7849,19.8397,19.7758,19.8306,38400.0
2015-01-26 12:10:00,21.72,21.74,21.69,21.7,38000.0,19.8214,19.8397,19.794,19.8032,38000.0
2015-01-26 12:15:00,21.71,21.72,21.71,21.72,14400.0,19.8123,19.8214,19.8123,19.8214,14400.0
2015-01-26 12:20:00,21.73,21.74,21.68,21.68,8400.0,19.8306,19.8397,19.7849,19.7849,8400.0
2015-01-26 12:25:00,21.68,21.7,21.68,21.7,13600.0,19.7849,19.8032,19.7849,19.8032,13600.0
2015-01-26 12:30:00,21.72,21.72,21.66,21.66,9200.0,19.8214,19.8214,19.7667,19.7667,9200.0
2015-01-26 12:35:00,21.64,21.64,21.6,21.64,32400.0,19.7484,19.7484,19.7119,19.7484,32400.0
2015-01-26 12:40:00,21.64,21.66,21.64,21.64,1200.0,19.7484,19.7667,19.7484,19.7484,1200.0
2015-01-26 12:45:00,21.64,21.64,21.61,21.61,7200.0,19.7484,19.7484,19.721,19.721,7200.0
2015-01-26 12:50:00,21.64,21.65,21.64,21.65,1600.0,19.7484,19.7575,19.7484,19.7575,1600.0
2015-01-26 12:55:00,21.66,21.66,21.64,21.66,4400.0,19.7667,19.7667,19.7484,19.7667,4400.0
2015-01-26 13:00:00,21.65,21.65,21.61,21.62,26400.0,19.7575,19.7575,19.721,19.7302,26400.0
2015-01-26 13:05:00,21.62,21.65,21.6,21.61,60000.0,19.7302,19.7575,19.7119,19.721,60000.0
2015-01-26 13:10:00,21.63,21.66,21.63,21.64,20000.0,19.7393,19.7667,19.7393,19.7484,20000.0
2015-01-26 13:15:00,21.64,21.7,21.64,21.68,11600.0,19.7484,19.8032,19.7484,19.7849,11600.0
2015-01-26 13:20:00,21.68,21.68,21.67,21.67,6000.0,19.7849,19.7849,19.7758,19.7758,6000.0
2015-01-26 13:25:00,21.68,21.68,21.67,21.67,3200.0,19.7849,19.7849,19.7758,19.7758,3200.0
2015-01-26 13:30:00,21.68,21.72,21.68,21.71,10800.0,19.7849,19.8214,19.7849,19.8123,10800.0
2015-01-26 13:35:00,21.71,21.72,21.68,21.68,14800.0,19.8123,19.8214,19.7849,19.7849,14800.0
2015-01-26 13:40:00,21.71,21.73,21.71,21.72,16400.0,19.8123,19.8306,19.8123,19.8214,16400.0
2015-01-26 13:45:00,21.73,21.82,21.71,21.82,115600.0,19.8306,19.9127,19.8123,19.9127,115600.0
2015-01-26 13:50:00,21.82,21.83,21.8,21.8,12400.0,19.9127,19.9218,19.8944,19.8944,12400.0
2015-01-26 13:55:00,21.78,21.8,21.77,21.79,9200.0,19.8762,19.8944,19.8671,19.8853,9200.0
2015-01-26 14:00:00,21.79,21.8,21.78,21.79,30400.0,19.8853,19.8944,19.8762,19.8853,30400.0
2015-01-26 14:05:00,21.77,21.77,21.75,21.75,3600.0,19.8671,19.8671,19.8488,19.8488,3600.0
2015-01-26 14:10:00,21.75,21.75,21.69,21.7,36400.0,19.8488,19.8488,19.794,19.8032,36400.0
2015-01-26 14:15:00,21.72,21.72,21.71,21.72,12000.0,19.8214,19.8214,19.8123,19.8214,12000.0
2015-01-26 14:20:00,21.72,21.72,21.69,21.71,19200.0,19.8214,19.8214,19.794,19.8123,19200.0
2015-01-26 14:25:00,21.69,21.72,21.68,21.71,10800.0,19.794,19.8214,19.7849,19.8123,10800.0
2015-01-26 14:30:00,21.74,21.74,21.73,21.73,72400.0,19.8397,19.8397,19.8306,19.8306,72400.0
2015-01-26 14:35:00,21.73,21.75,21.72,21.75,26800.0,19.8306,19.8488,19.8214,19.8488,26800.0
2015-01-26 14:40:00,21.77,21.77,21.74,21.75,40800.0,19.8671,19.8671,19.8397,19.8488,40800.0
2015-01-26 14:45:00,21.71,21.71,21.66,21.69,24800.0,19.8123,19.8123,19.7667,19.794,24800.0
2015-01-26 14:50:00,21.7,21.7,21.67,21.68,20400.0,19.8032,19.8032,19.7758,19.7849,20400.0
2015-01-26 14:55:00,21.7,21.7,21.7,21.7,1200.0,19.8032,19.8032,19.8032,19.8032,1200.0
2015-01-26 15:00:00,21.69,21.69,21.66,21.66,16400.0,19.794,19.794,19.7667,19.7667,16400.0
2015-01-26 15:05:00,21.66,21.7,21.66,21.7,12800.0,19.7667,19.8032,19.7667,19.8032,12800.0
2015-01-26 15:10:00,21.71,21.73,21.69,21.69,7200.0,19.8123,19.8306,19.794,19.794,7200.0
2015-01-26 15:15:00,21.66,21.67,21.63,21.66,45600.0,19.7667,19.7758,19.7393,19.7667,45600.0
2015-01-26 15:20:00,21.67,21.71,21.66,21.71,52400.0,19.7758,19.8123,19.7667,19.8123,52400.0
2015-01-26 15:25:00,21.69,21.7,21.68,21.68,3200.0,19.794,19.8032,19.7849,19.7849,3200.0
2015-01-26 15:30:00,21.68,21.68,21.65,21.66,26400.0,19.7849,19.7849,19.7575,19.7667,26400.0
2015-01-26 15:35:00,21.67,21.75,21.67,21.74,53200.0,19.7758,19.8488,19.7758,19.8397,53200.0
2015-01-26 15:40:00,21.74,21.75,21.7,21.71,51600.0,19.8397,19.8488,19.8032,19.8123,51600.0
2015-01-26 15:45:00,21.71,21.74,21.71,21.73,23200.0,19.8123,19.8397,19.8123,19.8306,23200.0
2015-01-26 15:50:00,21.72,21.78,21.72,21.77,94000.0,19.8214,19.8762,19.8214,19.8671,94000.0
2015-01-26 15:55:00,21.77,21.82,21.75,21.79,128000.0,19.8671,19.9127,19.8488,19.8853,128000.0
2015-01-27 09:30:00,21.0,21.06,20.93,21.01,422400.0,19.1644,19.2191,19.1005,19.1735,422400.0
2015-01-27 09:35:00,21.0,21.09,20.88,21.09,235200.0,19.1644,19.2465,19.0549,19.2465,235200.0
2015-01-27 09:40:00,21.08,21.13,21.0,21.04,100000.0,19.2374,19.283,19.1644,19.2009,100000.0
2015-01-27 09:45:00,21.0,21.1,20.98,21.02,224000.0,19.1644,19.2556,19.1461,19.1826,224000.0
2015-01-27 09:50:00,21.01,21.06,20.91,20.97,144000.0,19.1735,19.2191,19.0822,19.137,144000.0
2015-01-27 09:55:00,20.95,20.98,20.91,20.97,122800.0,19.1187,19.1461,19.0822,19.137,122800.0
2015-01-27 10:00:00,20.97,21.05,20.9,21.02,229600.0,19.137,19.21,19.0731,19.1826,229600.0
2015-01-27 10:05:00,21.04,21.08,20.97,21.0,176400.0,19.2009,19.2374,19.137,19.1644,176400.0
2015-01-27 10:10:00,21.03,21.07,20.95,21.0,75600.0,19.1917,19.2282,19.1187,19.1644,75600.0
2015-01-27 10:15:00,20.96,20.99,20.92,20.94,85200.0,19.1279,19.1552,19.0914,19.1096,85200.0
2015-01-27 10:20:00,20.96,20.98,20.88,20.91,181600.0,19.1279,19.1461,19.0549,19.0822,181600.0
2015-01-27 10:25:00,20.9,21.02,20.89,20.9,53600.0,19.0731,19.1826,19.064,19.0731,53600.0
2015-01-27 10:30:00,20.9,20.9,20.79,20.81,256000.0,19.0731,19.0731,18.9727,18.991,256000.0
2015-01-27 10:35:00,20.8,20.8,20.71,20.78,197600.0,18.9818,18.9818,18.8997,18.9636,197600.0
2015-01-27 10:40:00,20.77,20.77,20.61,20.65,332800.0,18.9545,18.9545,18.8085,18.845,332800.0
2015-01-27 10:45:00,20.64,20.7,20.61,20.68,214800.0,18.8358,18.8906,18.8085,18.8723,214800.0
2015-01-27 10:50:00,20.67,20.72,20.66,20.7,60800.0,18.8632,18.9088,18.8541,18.8906,60800.0
2015-01-27 10:55:00,20.73,20.78,20.72,20.76,86800.0,18.918,18.9636,18.9088,18.9453,86800.0
2015-01-27 11:00:00,20.75,20.78,20.72,20.73,98400.0,18.9362,18.9636,18.9088,18.918,98400.0
2015-01-27 11:05:00,20.75,20.81,20.75,20.8,40800.0,18.9362,18.991,18.9362,18.9818,40800.0
2015-01-27 11:10:00,20.8,20.83,20.78,20.79,86000.0,18.9818,19.0092,18.9636,18.9727,86000.0
2015-01-27 11:15:00,20.8,20.84,20.79,20.81,57200.0,18.9818,19.0183,18.9727,18.991,57200.0
2015-01-27 11:20:00,20.82,20.85,20.8,20.8,51200.0,19.0001,19.0275,18.9818,18.9818,51200.0
2015-01-27 11:25:00,20.79,20.89,20.75,20.88,46400.0,18.9727,19.064,18.9362,19.0549,46400.0
2015-01-27 11:30:00,20.87,20.94,20.86,20.89,145600.0,19.0457,19.1096,19.0366,19.064,145600.0
2015-01-27 11:35:00,20.9,20.95,20.88,20.9,39600.0,19.0731,19.1187,19.0549,19.0731,39600.0
2015-01-27 11:40:00,20.89,20.9,20.87,20.87,20800.0,19.064,19.0731,19.0457,19.0457,20800.0
2015-01-27 11:45:00,20.88,20.95,20.88,20.94,39600.0,19.0549,19.1187,19.0549,19.1096,39600.0
2015-01-27 11:50:00,20.94,20.99,20.91,20.93,94400.0,19.1096,19.1552,19.0822,19.1005,94400.0
2015-01-27 11:55:00,20.93,20.94,20.84,20.85,46000.0,19.1005,19.1096,19.0183,19.0275,46000.0
2015-01-27 12:00:00,20.84,20.88,20.84,20.86,44000.0,19.0183,19.0549,19.0183,19.0366,44000.0
2015-01-27 12:05:00,20.87,20.88,20.83,20.88,54400.0,19.0457,19.0549,19.0092,19.0549,54400.0
2015-01-27 12:10:00,20.88,20.89,20.86,20.89,16000.0,19.0549,19.064,19.0366,19.064,16000.0
2015-01-27 12:15:00,20.85,20.91,20.85,20.9,24000.0,19.0275,19.0822,19.0275,19.0731,24000.0
2015-01-27 12:20:00,20.88,20.91,20.88,20.88,86400.0,19.0549,19.0822,19.0549,19.0549,86400.0
2015-01-27 12:25:00,20.93,21.05,20.92,21.05,275600.0,19.1005,19.21,19.0914,19.21,275600.0
2015-01-27 12:30:00,21.05,21.06,21.03,21.06,122800.0,19.21,19.2191,19.1917,19.2191,122800.0
2015-01-27 12:35:00,21.06,21.06,21.01,21.06,153200.0,19.2191,19.2191,19.1735,19.2191,153200.0
2015-01-27 12:40:00,21.05,21.06,21.02,21.05,14800.0,19.21,19.2191,19.1826,19.21,14800.0
2015-01-27 12:45:00,21.04,21.04,20.98,20.98,25200.0,19.2009,19.2009,19.1461,19.1461,25200.0
2015-01-27 12:50:00,21.0,21.03,20.99,21.03,54000.0,19.1644,19.1917,19.1552,19.1917,54000.0
2015-01-27 12:55:00,21.03,21.09,21.03,21.08,112000.0,19.1917,19.2465,19.1917,19.2374,112000.0
2015-01-27 13:00:00,21.09,21.12,21.04,21.05,120800.0,19.2465,19.2739,19.2009,19.21,120800.0
2015-01-27 13:05:00,21.05,21.08,21.03,21.08,64000.0,19.21,19.2374,19.1917,19.2374,64000.0
2015-01-27 13:10:00,21.07,21.09,21.06,21.09,52000.0,19.2282,19.2465,19.2191,19.2465,52000.0
2015-01-27 13:15:00,21.11,21.2,21.11,21.16,125200.0,19.2647,19.3469,19.2647,19.3104,125200.0
2015-01-27 13:20:00,21.18,21.25,21.18,21.19,185600.0,19.3286,19.3925,19.3286,19.3378,185600.0
2015-01-27 13:25:00,21.18,21.22,21.18,21.21,67200.0,19.3286,19.3651,19.3286,19.356,67200.0
2015-01-27 13:30:00,21.22,21.25,21.18,21.18,130000.0,19.3651,19.3925,19.3286,19.3286,130000.0
2015-01-27 13:35:00,21.19,21.22,21.18,21.22,67200.0,19.3378,19.3651,19.3286,19.3651,67200.0
2015-01-27 13:40:00,21.22,21.23,21.13,21.13,94800.0,19.3651,19.3743,19.283,19.283,94800.0
2015-01-27 13:45:00,21.13,21.16,21.11,21.15,72800.0,19.283,19.3104,19.2647,19.3012,72800.0
2015-01-27 13:50:00,21.14,21.14,21.1,21.1,32400.0,19.2921,19.2921,19.2556,19.2556,32400.0
2015-01-27 13:55:00,21.11,21.13,21.07,21.13,47600.0,19.2647,19.283,19.2282,19.283,47600.0
2015-01-27 14:00:00,21.12,21.16,21.12,21.14,29200.0,19.2739,19.3104,19.2739,19.2921,29200.0
2015-01-27 14:05:00,21.13,21.19,21.13,21.16,46800.0,19.283,19.3378,19.283,19.3104,46800.0
2015-01-27 14:10:00,21.14,21.19,21.14,21.17,17200.0,19.2921,19.3378,19.2921,19.3195,17200.0
2015-01-27 14:15:00,21.17,21.28,21.16,21.26,91200.0,19.3195,19.4199,19.3104,19.4016,91200.0
2015-01-27 14:20:00,21.28,21.35,21.26,21.31,90800.0,19.4199,19.4838,19.4016,19.4473,90800.0
2015-01-27 14:25:00,21.32,21.36,21.32,21.33,47600.0,19.4564,19.4929,19.4564,19.4655,47600.0
2015-01-27 14:30:00,21.34,21.34,21.27,21.29,62000.0,19.4746,19.4746,19.4108,19.429,62000.0
2015-01-27 14:35:00,21.28,21.33,21.25,21.32,51600.0,19.4199,19.4655,19.3925,19.4564,51600.0
2015-01-27 14:40:00,21.32,21.33,21.26,21.31,77200.0,19.4564,19.4655,19.4016,19.4473,77200.0
2015-01-27 14:45:00,21.31,21.32,21.25,21.3,19600.0,19.4473,19.4564,19.3925,19.4381,19600.0
2015-01-27 14:50:00,21.3,21.33,21.23,21.23,39600.0,19.4381,19.4655,19.3743,19.3743,39600.0
2015-01-27 14:55:00,21.22,21.23,21.14,21.14,190800.0,19.3651,19.3743,19.2921,19.2921,190800.0
2015-01-27 15:00:00,21.14,21.2,21.14,21.18,44800.0,19.2921,19.3469,19.2921,19.3286,44800.0
2015-01-27 15:05:00,21.19,21.19,21.12,21.18,28400.0,19.3378,19.3378,19.2739,19.3286,28400.0
2015-01-27 15:10:00,21.2,21.2,21.17,21.17,80000.0,19.3469,19.3469,19.3195,19.3195,80000.0
2015-01-27 15:15:00,21.16,21.16,21.1,21.1,44400.0,19.3104,19.3104,19.2556,19.2556,44400.0
2015-01-27 15:20:00,21.11,21.11,21.03,21.03,29600.0,19.2647,19.2647,19.1917,19.1917,29600.0
2015-01-27 15:25:00,21.06,21.07,20.97,20.97,139200.0,19.2191,19.2282,19.137,19.137,139200.0
2015-01-27 15:30:00,20.98,21.06,20.98,21.04,134400.0,19.1461,19.2191,19.1461,19.2009,134400.0
2015-01-27 15:35:00,21.06,21.06,20.94,21.0,78000.0,19.2191,19.2191,19.1096,19.1644,78000.0
2015-01-27 15:40:00,20.99,21.07,20.99,21.07,106800.0,19.1552,19.2282,19.1552,19.2282,106800.0
2015-01-27 15:45:00,21.08,21.08,20.99,21.0,80800.0,19.2374,19.2374,19.1552,19.1644,80800.0
2015-01-27 15:50:00,21.0,21.0,20.9,20.92,140000.0,19.1644,19.1644,19.0731,19.0914,140000.0
2015-01-27 15:55:00,20.93,20.98,20.89,20.93,467600.0,19.1005,19.1461,19.064,19.1005,467600.0
2015-01-28 09:30:00,21.36,21.41,21.23,21.24,216000.0,19.4929,19.5385,19.3743,19.3834,216000.0
2015-01-28 09:35:00,21.23,21.24,21.14,21.21,151600.0,19.3743,19.3834,19.2921,19.356,151600.0
2015-01-28 09:40:00,21.18,21.28,21.18,21.23,62400.0,19.3286,19.4199,19.3286,19.3743,62400.0
2015-01-28 09:45:00,21.24,21.28,21.17,21.23,248000.0,19.3834,19.4199,19.3195,19.3743,248000.0
2015-01-28 09:50:00,21.25,21.31,21.25,21.26,55200.0,19.3925,19.4473,19.3925,19.4016,55200.0
2015-01-28 09:55:00,21.3,21.31,21.21,21.21,52800.0,19.4381,19.4473,19.356,19.356,52800.0
2015-01-28 10:00:00,21.24,21.27,21.2,21.23,64000.0,19.3834,19.4108,19.3469,19.3743,64000.0
2015-01-28 10:05:00,21.25,21.3,21.25,21.25,48400.0,19.3925,19.4381,19.3925,19.3925,48400.0
2015-01-28 10:10:00,21.25,21.29,21.23,21.24,102400.0,19.3925,19.429,19.3743,19.3834,102400.0
2015-01-28 10:15:00,21.22,21.22,21.13,21.15,87600.0,19.3651,19.3651,19.283,19.3012,87600.0
2015-01-28 10:20:00,21.15,21.2,21.15,21.17,36000.0,19.3012,19.3469,19.3012,19.3195,36000.0
2015-01-28 10:25:00,21.18,21.18,21.13,21.13,50000.0,19.3286,19.3286,19.283,19.283,50000.0
2015-01-28 10:30:00,21.14,21.2,21.03,21.03,64800.0,19.2921,19.3469,19.1917,19.1917,64800.0
2015-01-28 10:35:00,21.03,21.05,20.98,21.01,95200.0,19.1917,19.21,19.1461,19.1735,95200.0
2015-01-28 10:40:00,21.0,21.04,20.9,20.92,103200.0,19.1644,19.2009,19.0731,19.0914,103200.0
2015-01-28 10:45:00,20.9,20.92,20.84,20.88,105600.0,19.0731,19.0914,19.0183,19.0549,105600.0
2015-01-28 10:50:00,20.91,20.93,20.87,20.87,40400.0,19.0822,19.1005,19.0457,19.0457,40400.0
2015-01-28 10:55:00,20.87,20.87,20.77,20.82,213200.0,19.0457,19.0457,18.9545,19.0001,213200.0
2015-01-28 11:00:00,20.8,20.88,20.8,20.88,68800.0,18.9818,19.0549,18.9818,19.0549,68800.0
2015-01-28 11:05:00,20.89,20.94,20.89,20.94,33200.0,19.064,19.1096,19.064,19.1096,33200.0
2015-01-28 11:10:00,20.93,20.93,20.82,20.82,51200.0,19.1005,19.1005,19.0001,19.0001,51200.0
2015-01-28 11:15:00,20.81,20.82,20.74,20.79,126800.0,18.991,19.0001,18.9271,18.9727,126800.0
2015-01-28 11:20:00,20.8,20.83,20.71,20.83,122000.0,18.9818,19.0092,18.8997,19.0092,122000.0
2015-01-28 11:25:00,20.81,20.87,20.77,20.83,52000.0,18.991,19.0457,18.9545,19.0092,52000.0
2015-01-28 11:30:00,20.85,20.91,20.83,20.9,45600.0,19.0275,19.0822,19.0092,19.0731,45600.0
2015-01-28 11:35:00,20.91,20.96,20.91,20.93,14800.0,19.0822,19.1279,19.0822,19.1005,14800.0
2015-01-28 11:40:00,20.93,20.93,20.91,20.93,13200.0,19.1005,19.1005,19.0822,19.1005,13200.0
2015-01-28 11:45:00,20.94,21.02,20.94,21.02,84400.0,19.1096,19.1826,19.1096,19.1826,84400.0
2015-01-28 11:50:00,21.0,21.0,20.94,20.94,30800.0,19.1644,19.1644,19.1096,19.1096,30800.0
2015-01-28 11:55:00,20.95,20.95,20.92,20.95,11600.0,19.1187,19.1187,19.0914,19.1187,11600.0
2015-01-28 12:00:00,20.96,21.04,20.95,21.04,25600.0,19.1279,19.2009,19.1187,19.2009,25600.0
2015-01-28 12:05:00,21.04,21.06,21.01,21.04,116400.0,19.2009,19.2191,19.1735,19.2009,116400.0
2015-01-28 12:10:00,21.03,21.03,21.0,21.01,18800.0,19.1917,19.1917,19.1644,19.1735,18800.0
2015-01-28 12:15:00,21.01,21.11,21.0,21.1,31200.0,19.1735,19.2647,19.1644,19.2556,31200.0
2015-01-28 12:20:00,21.1,21.11,21.08,21.11,80800.0,19.2556,19.2647,19.2374,19.2647,80800.0
2015-01-28 12:25:00,21.1,21.15,21.07,21.12,36400.0,19.2556,19.3012,19.2282,19.2739,36400.0
2015-01-28 12:30:00,21.13,21.13,21.1,21.11,8000.0,19.283,19.283,19.2556,19.2647,8000.0
2015-01-28 12:35:00,21.11,21.11,21.05,21.06,21600.0,19.2647,19.2647,19.21,19.2191,21600.0
2015-01-28 12:40:00,21.08,21.09,21.05,21.05,12400.0,19.2374,19.2465,19.21,19.21,12400.0
2015-01-28 12:45:00,21.08,21.1,21.08,21.09,14800.0,19.2374,19.2556,19.2374,19.2465,14800.0
2015-01-28 12:50:00,21.1,21.11,21.05,21.05,30000.0,19.2556,19.2647,19.21,19.21,30000.0
2015-01-28 12:55:00,21.1,21.1,21.04,21.04,4000.0,19.2556,19.2556,19.2009,19.2009,4000.0
2015-01-28 13:00:00,21.04,21.04,21.0,21.03,14400.0,19.2009,19.2009,19.1644,19.1917,14400.0
2015-01-28 13:05:00,21.0,21.04,21.0,21.03,10000.0,19.1644,19.2009,19.1644,19.1917,10000.0
2015-01-28 13:10:00,21.02,21.03,20.95,20.96,47200.0,19.1826,19.1917,19.1187,19.1279,47200.0
2015-01-28 13:15:00,20.97,21.0,20.96,20.98,27600.0,19.137,19.1644,19.1279,19.1461,27600.0
2015-01-28 13:20:00,20.96,21.0,20.96,20.99,21200.0,19.1279,19.1644,19.1279,19.1552,21200.0
2015-01-28 13:25:00,20.99,20.99,20.95,20.95,34000.0,19.1552,19.1552,19.1187,19.1187,34000.0
2015-01-28 13:30:00,20.95,21.04,20.95,21.03,29200.0,19.1187,19.2009,19.1187,19.1917,29200.0
2015-01-28 13:35:00,21.02,21.03,21.02,21.03,5600.0,19.1826,19.1917,19.1826,19.1917,5600.0
2015-01-28 13:40:00,21.01,21.03,20.99,20.99,16800.0,19.1735,19.1917,19.1552,19.1552,16800.0
2015-01-28 13:45:00,21.0,21.04,21.0,21.03,9200.0,19.1644,19.2009,19.1644,19.1917,9200.0
2015-01-28 13:50:00,21.04,21.08,21.04,21.05,9200.0,19.2009,19.2374,19.2009,19.21,9200.0
2015-01-28 13:55:00,21.02,21.02,20.92,20.93,64400.0,19.1826,19.1826,19.0914,19.1005,64400.0
2015-01-28 14:00:00,20.95,21.18,20.95,21.04,310800.0,19.1187,19.3286,19.1187,19.2009,310800.0
2015-01-28 14:05:00,21.02,21.07,20.86,20.87,86400.0,19.1826,19.2282,19.0366,19.0457,86400.0
2015-01-28 14:10:00,20.86,20.9,20.74,20.88,319200.0,19.0366,19.0731,18.9271,19.0549,319200.0
2015-01-28 14:15:00,20.86,20.94,20.82,20.92,338800.0,19.0366,19.1096,19.0001,19.0914,338800.0
2015-01-28 14:20:00,20.89,20.93,20.81,20.84,25600.0,19.064,19.1005,18.991,19.0183,25600.0
2015-01-28 14:25:00,20.84,20.85,20.67,20.7,102400.0,19.0183,19.0275,18.8632,18.8906,102400.0
2015-01-28 14:30:00,20.68,20.71,20.55,20.61,272400.0,18.8723,18.8997,18.7537,18.8085,272400.0
2015-01-28 14:35:00,20.61,20.72,20.6,20.67,290800.0,18.8085,18.9088,18.7993,18.8632,290800.0
2015-01-28 14:40:00,20.64,20.76,20.61,20.72,122000.0,18.8358,18.9453,18.8085,18.9088,122000.0
2015-01-28 14:45:00,20.73,20.8,20.72,20.74,104800.0,18.918,18.9818,18.9088,18.9271,104800.0
2015-01-28 14:50:00,20.73,20.86,20.7,20.83,78000.0,18.918,19.0366,18.8906,19.0092,78000.0
2015-01-28 14:55:00,20.84,20.84,20.74,20.76,60000.0,19.0183,19.0183,18.9271,18.9453,60000.0
2015-01-28 15:00:00,20.77,20.84,20.73,20.78,49600.0,18.9545,19.0183,18.918,18.9636,49600.0
2015-01-28 15:05:00,20.77,20.78,20.67,20.68,20800.0,18.9545,18.9636,18.8632,18.8723,20800.0
2015-01-28 15:10:00,20.71,20.72,20.6,20.61,109200.0,18.8997,18.9088,18.7993,18.8085,109200.0
2015-01-28 15:15:00,20.61,20.61,20.46,20.48,198400.0,18.8085,18.8085,18.6716,18.6898,198400.0
2015-01-28 15:20:00,20.46,20.56,20.45,20.49,111600.0,18.6716,18.7628,18.6624,18.6989,111600.0
2015-01-28 15:25:00,20.5,20.5,20.39,20.45,155200.0,18.7081,18.7081,18.6077,18.6624,155200.0
2015-01-28 15:30:00,20.46,20.46,20.3,20.3,102800.0,18.6716,18.6716,18.5255,18.5255,102800.0
2015-01-28 15:35:00,20.29,20.35,20.24,20.25,314800.0,18.5164,18.5712,18.4708,18.4799,314800.0
2015-01-28 15:40:00,20.25,20.25,20.09,20.14,693200.0,18.4799,18.4799,18.3339,18.3795,693200.0
2015-01-28 15:45:00,20.15,20.23,20.06,20.2,198800.0,18.3887,18.4617,18.3065,18.4343,198800.0
2015-01-28 15:50:00,20.19,20.22,20.13,20.16,351600.0,18.4252,18.4525,18.3704,18.3978,351600.0
2015-01-28 15:55:00,20.18,20.19,20.09,20.1,412400.0,18.416,18.4252,18.3339,18.343,412400.0
2015-01-29 09:30:00,20.18,20.21,20.07,20.14,494000.0,18.416,18.4434,18.3157,18.3795,494000.0
2015-01-29 09:35:00,20.14,20.25,20.01,20.03,167200.0,18.3795,18.4799,18.2609,18.2791,167200.0
2015-01-29 09:40:00,20.03,20.03,19.89,19.91,178000.0,18.2791,18.2791,18.1514,18.1696,178000.0
2015-01-29 09:45:00,19.95,19.95,19.79,19.87,182400.0,18.2061,18.2061,18.0601,18.1331,182400.0
2015-01-29 09:50:00,19.85,19.95,19.82,19.95,68800.0,18.1149,18.2061,18.0875,18.2061,68800.0
2015-01-29 09:55:00,19.96,20.07,19.93,20.04,136800.0,18.2153,18.3157,18.1879,18.2883,136800.0
2015-01-29 10:00:00,20.01,20.14,19.96,20.09,165600.0,18.2609,18.3795,18.2153,18.3339,165600.0
2015-01-29 10:05:00,20.09,20.1,19.94,19.98,102000.0,18.3339,18.343,18.197,18.2335,102000.0
2015-01-29 10:10:00,20.01,20.02,19.96,19.96,22800.0,18.2609,18.27,18.2153,18.2153,22800.0
2015-01-29 10:15:00,19.94,20.05,19.9,20.03,38800.0,18.197,18.2974,18.1605,18.2791,38800.0
2015-01-29 10:20:00,20.01,20.02,19.86,19.86,67600.0,18.2609,18.27,18.124,18.124,67600.0
2015-01-29 10:25:00,19.95,20.03,19.93,20.03,64800.0,18.2061,18.2791,18.1879,18.2791,64800.0
2015-01-29 10:30:00,20.03,20.04,19.95,19.96,43200.0,18.2791,18.2883,18.2061,18.2153,43200.0
2015-01-29 10:35:00,19.92,19.93,19.81,19.89,74800.0,18.1788,18.1879,18.0784,18.1514,74800.0
2015-01-29 10:40:00,19.89,19.89,19.71,19.76,261200.0,18.1514,18.1514,17.9871,18.0328,261200.0
2015-01-29 10:45:00,19.75,19.8,19.69,19.8,74400.0,18.0236,18.0693,17.9689,18.0693,74400.0
2015-01-29 10:50:00,19.81,19.82,19.71,19.76,81200.0,18.0784,18.0875,17.9871,18.0328,81200.0
2015-01-29 10:55:00,19.75,19.87,19.75,19.86,80400.0,18.0236,18.1331,18.0236,18.124,80400.0
2015-01-29 11:00:00,19.84,19.87,19.77,19.79,78000.0,18.1058,18.1331,18.0419,18.0601,78000.0
2015-01-29 11:05:00,19.77,19.85,19.74,19.85,44000.0,18.0419,18.1149,18.0145,18.1149,44000.0
2015-01-29 11:10:00,19.85,19.9,19.81,19.89,60400.0,18.1149,18.1605,18.0784,18.1514,60400.0
2015-01-29 11:15:00,19.87,19.96,19.83,19.84,122800.0,18.1331,18.2153,18.0966,18.1058,122800.0
2015-01-29 11:20:00,19.84,19.96,19.83,19.92,62000.0,18.1058,18.2153,18.0966,18.1788,62000.0
2015-01-29 11:25:00,19.9,19.9,19.8,19.88,54400.0,18.1605,18.1605,18.0693,18.1423,54400.0
2015-01-29 11:30:00,19.89,20.0,19.89,20.0,94400.0,18.1514,18.2518,18.1514,18.2518,94400.0
2015-01-29 11:35:00,19.96,20.05,19.94,20.05,49200.0,18.2153,18.2974,18.197,18.2974,49200.0
2015-01-29 11:40:00,20.05,20.06,19.99,20.0,30000.0,18.2974,18.3065,18.2426,18.2518,30000.0
2015-01-29 11:45:00,20.0,20.04,19.97,20.04,18400.0,18.2518,18.2883,18.2244,18.2883,18400.0
2015-01-29 11:50:00,20.04,20.14,20.04,20.06,122000.0,18.2883,18.3795,18.2883,18.3065,122000.0
2015-01-29 11:55:00,20.05,20.09,20.04,20.04,47200.0,18.2974,18.3339,18.2883,18.2883,47200.0
2015-01-29 12:00:00,20.05,20.15,20.05,20.12,74400.0,18.2974,18.3887,18.2974,18.3613,74400.0
2015-01-29 12:05:00,20.15,20.19,20.11,20.13,86800.0,18.3887,18.4252,18.3522,18.3704,86800.0
2015-01-29 12:10:00,20.13,20.17,20.1,20.12,62800.0,18.3704,18.4069,18.343,18.3613,62800.0
2015-01-29 12:15:00,20.11,20.14,20.09,20.1,21600.0,18.3522,18.3795,18.3339,18.343,21600.0
2015-01-29 12:20:00,20.1,20.12,20.03,20.08,55200.0,18.343,18.3613,18.2791,18.3248,55200.0
2015-01-29 12:25:00,20.09,20.1,20.04,20.09,29600.0,18.3339,18.343,18.2883,18.3339,29600.0
2015-01-29 12:30:00,20.06,20.11,20.05,20.1,18000.0,18.3065,18.3522,18.2974,18.343,18000.0
2015-01-29 12:35:00,20.11,20.11,20.03,20.05,20000.0,18.3522,18.3522,18.2791,18.2974,20000.0
2015-01-29 12:40:00,20.06,20.06,19.97,19.97,104000.0,18.3065,18.3065,18.2244,18.2244,104000.0
2015-01-29 12:45:00,19.95,20.03,19.93,20.01,18400.0,18.2061,18.2791,18.1879,18.2609,18400.0
2015-01-29 12:50:00,20.01,20.03,19.95,20.01,6400.0,18.2609,18.2791,18.2061,18.2609,6400.0
2015-01-29 12:55:00,20.03,20.08,19.99,20.07,36000.0,18.2791,18.3248,18.2426,18.3157,36000.0
2015-01-29 13:00:00,20.07,20.07,20.02,20.04,5600.0,18.3157,18.3157,18.27,18.2883,5600.0
2015-01-29 13:05:00,20.02,20.07,19.99,20.01,7200.0,18.27,18.3157,18.2426,18.2609,7200.0
2015-01-29 13:10:00,20.0,20.09,20.0,20.06,17200.0,18.2518,18.3339,18.2518,18.3065,17200.0
2015-01-29 13:15:00,20.08,20.15,20.08,20.12,40000.0,18.3248,18.3887,18.3248,18.3613,40000.0
2015-01-29 13:20:00,20.14,20.2,20.14,20.2,77200.0,18.3795,18.4343,18.3795,18.4343,77200.0
2015-01-29 13:25:00,20.18,20.24,20.17,20.23,73600.0,18.416,18.4708,18.4069,18.4617,73600.0
2015-01-29 13:30:00,20.24,20.24,20.19,20.19,46800.0,18.4708,18.4708,18.4252,18.4252,46800.0
2015-01-29 13:35:00,20.21,20.31,20.2,20.31,80800.0,18.4434,18.5347,18.4343,18.5347,80800.0
2015-01-29 13:40:00,20.31,20.35,20.28,20.33,57600.0,18.5347,18.5712,18.5073,18.5529,57600.0
2015-01-29 13:45:00,20.32,20.4,20.31,20.39,68800.0,18.5438,18.6168,18.5347,18.6077,68800.0
2015-01-29 13:50:00,20.38,20.45,20.38,20.4,118800.0,18.5986,18.6624,18.5986,18.6168,118800.0
2015-01-29 13:55:00,20.4,20.41,20.37,20.37,73600.0,18.6168,18.6259,18.5894,18.5894,73600.0
2015-01-29 14:00:00,20.35,20.37,20.33,20.36,33200.0,18.5712,18.5894,18.5529,18.5803,33200.0
2015-01-29 14:05:00,20.36,20.38,20.3,20.3,45200.0,18.5803,18.5986,18.5255,18.5255,45200.0
2015-01-29 14:10:00,20.3,20.33,20.27,20.33,40000.0,18.5255,18.5529,18.4982,18.5529,40000.0
2015-01-29 14:15:00,20.33,20.35,20.29,20.29,26800.0,18.5529,18.5712,18.5164,18.5164,26800.0
2015-01-29 14:20:00,20.3,20.38,20.3,20.38,63200.0,18.5255,18.5986,18.5255,18.5986,63200.0
2015-01-29 14:25:00,20.38,20.46,20.38,20.46,35600.0,18.5986,18.6716,18.5986,18.6716,35600.0
2015-01-29 14:30:00,20.47,20.51,20.47,20.5,74400.0,18.6807,18.7172,18.6807,18.7081,74400.0
2015-01-29 14:35:00,20.51,20.51,20.45,20.48,40400.0,18.7172,18.7172,18.6624,18.6898,40400.0
2015-01-29 14:40:00,20.48,20.48,20.42,20.43,20400.0,18.6898,18.6898,18.6351,18.6442,20400.0
2015-01-29 14:45:00,20.43,20.44,20.38,20.39,21600.0,18.6442,18.6533,18.5986,18.6077,21600.0
2015-01-29 14:50:00,20.38,20.4,20.35,20.39,27200.0,18.5986,18.6168,18.5712,18.6077,27200.0
2015-01-29 14:55:00,20.38,20.42,20.36,20.42,28800.0,18.5986,18.6351,18.5803,18.6351,28800.0
2015-01-29 15:00:00,20.42,20.46,20.4,20.4,52000.0,18.6351,18.6716,18.6168,18.6168,52000.0
2015-01-29 15:05:00,20.4,20.54,20.4,20.54,56000.0,18.6168,18.7446,18.6168,18.7446,56000.0
2015-01-29 15:10:00,20.53,20.53,20.44,20.45,55200.0,18.7354,18.7354,18.6533,18.6624,55200.0
2015-01-29 15:15:00,20.45,20.55,20.42,20.55,70800.0,18.6624,18.7537,18.6351,18.7537,70800.0
2015-01-29 15:20:00,20.56,20.66,20.54,20.64,572800.0,18.7628,18.8541,18.7446,18.8358,572800.0
2015-01-29 15:25:00,20.65,20.68,20.6,20.62,129200.0,18.845,18.8723,18.7993,18.8176,129200.0
2015-01-29 15:30:00,20.61,20.67,20.61,20.64,58000.0,18.8085,18.8632,18.8085,18.8358,58000.0
2015-01-29 15:35:00,20.64,20.74,20.62,20.73,97200.0,18.8358,18.9271,18.8176,18.918,97200.0
2015-01-29 15:40:00,20.73,20.77,20.67,20.68,143600.0,18.918,18.9545,18.8632,18.8723,143600.0
2015-01-29 15:45:00,20.67,20.69,20.62,20.65,81200.0,18.8632,18.8815,18.8176,18.845,81200.0
2015-01-29 15:50:00,20.66,20.67,20.61,20.66,110000.0,18.8541,18.8632,18.8085,18.8541,110000.0
2015-01-29 15:55:00,20.66,20.68,20.6,20.68,184000.0,18.8541,18.8723,18.7993,18.8723,184000.0
2015-01-30 09:30:00,20.22,20.44,20.18,20.44,327200.0,18.4525,18.6533,18.416,18.6533,327200.0
2015-01-30 09:35:00,20.44,20.45,20.36,20.41,110000.0,18.6533,18.6624,18.5803,18.6259,110000.0
2015-01-30 09:40:00,20.42,20.51,20.42,20.49,96000.0,18.6351,18.7172,18.6351,18.6989,96000.0
2015-01-30 09:45:00,20.5,20.59,20.47,20.47,104000.0,18.7081,18.7902,18.6807,18.6807,104000.0
2015-01-30 09:50:00,20.49,20.54,20.45,20.5,59200.0,18.6989,18.7446,18.6624,18.7081,59200.0
2015-01-30 09:55:00,20.52,20.54,20.39,20.4,110400.0,18.7263,18.7446,18.6077,18.6168,110400.0
2015-01-30 10:00:00,20.41,20.49,20.39,20.49,80000.0,18.6259,18.6989,18.6077,18.6989,80000.0
2015-01-30 10:05:00,20.48,20.49,20.32,20.34,76000.0,18.6898,18.6989,18.5438,18.5621,76000.0
2015-01-30 10:10:00,20.34,20.35,20.28,20.33,29600.0,18.5621,18.5712,18.5073,18.5529,29600.0
2015-01-30 10:15:00,20.33,20.37,20.29,20.29,89200.0,18.5529,18.5894,18.5164,18.5164,89200.0
2015-01-30 10:20:00,20.28,20.32,20.23,20.23,87600.0,18.5073,18.5438,18.4617,18.4617,87600.0
2015-01-30 10:25:00,20.23,20.3,20.21,20.25,66800.0,18.4617,18.5255,18.4434,18.4799,66800.0
2015-01-30 10:30:00,20.23,20.23,20.09,20.11,85600.0,18.4617,18.4617,18.3339,18.3522,85600.0
2015-01-30 10:35:00,20.12,20.19,20.09,20.16,51600.0,18.3613,18.4252,18.3339,18.3978,51600.0
2015-01-30 10:40:00,20.18,20.27,20.15,20.25,116400.0,18.416,18.4982,18.3887,18.4799,116400.0
2015-01-30 10:45:00,20.25,20.33,20.25,20.31,74800.0,18.4799,18.5529,18.4799,18.5347,74800.0
2015-01-30 10:50:00,20.29,20.29,20.21,20.21,67200.0,18.5164,18.5164,18.4434,18.4434,67200.0
2015-01-30 10:55:00,20.21,20.25,20.13,20.25,110000.0,18.4434,18.4799,18.3704,18.4799,110000.0
2015-01-30 11:00:00,20.25,20.31,20.24,20.3,55200.0,18.4799,18.5347,18.4708,18.5255,55200.0
2015-01-30 11:05:00,20.28,20.28,20.16,20.2,19600.0,18.5073,18.5073,18.3978,18.4343,19600.0
2015-01-30 11:10:00,20.18,20.19,20.03,20.06,123200.0,18.416,18.4252,18.2791,18.3065,123200.0
2015-01-30 11:15:00,20.08,20.08,20.0,20.08,208400.0,18.3248,18.3248,18.2518,18.3248,208400.0
2015-01-30 11:20:00,20.06,20.08,20.04,20.05,92000.0,18.3065,18.3248,18.2883,18.2974,92000.0
2015-01-30 11:25:00,20.04,20.21,20.04,20.2,105200.0,18.2883,18.4434,18.2883,18.4343,105200.0
2015-01-30 11:30:00,20.18,20.24,20.17,20.18,57200.0,18.416,18.4708,18.4069,18.416,57200.0
2015-01-30 11:35:00,20.18,20.2,20.14,20.17,67200.0,18.416,18.4343,18.3795,18.4069,67200.0
2015-01-30 11:40:00,20.16,20.16,20.03,20.07,81200.0,18.3978,18.3978,18.2791,18.3157,81200.0
2015-01-30 11:45:00,20.1,20.16,20.08,20.1,20400.0,18.343,18.3978,18.3248,18.343,20400.0
2015-01-30 11:50:00,20.08,20.11,20.05,20.07,23600.0,18.3248,18.3522,18.2974,18.3157,23600.0
2015-01-30 11:55:00,20.09,20.25,20.09,20.23,265600.0,18.3339,18.4799,18.3339,18.4617,265600.0
2015-01-30 12:00:00,20.25,20.38,20.25,20.31,162000.0,18.4799,18.5986,18.4799,18.5347,162000.0
2015-01-30 12:05:00,20.32,20.33,20.3,20.31,31200.0,18.5438,18.5529,18.5255,18.5347,31200.0
2015-01-30 12:10:00,20.33,20.43,20.3,20.41,132000.0,18.5529,18.6442,18.5255,18.6259,132000.0
2015-01-30 12:15:00,20.42,20.47,20.42,20.43,264800.0,18.6351,18.6807,18.6351,18.6442,264800.0
2015-01-30 12:20:00,20.42,20.48,20.4,20.47,165200.0,18.6351,18.6898,18.6168,18.6807,165200.0
2015-01-30 12:25:00,20.47,20.51,20.43,20.45,77200.0,18.6807,18.7172,18.6442,18.6624,77200.0
2015-01-30 12:30:00,20.46,20.46,20.41,20.41,36400.0,18.6716,18.6716,18.6259,18.6259,36400.0
2015-01-30 12:35:00,20.42,20.42,20.35,20.36,24800.0,18.6351,18.6351,18.5712,18.5803,24800.0
2015-01-30 12:40:00,20.38,20.38,20.35,20.36,6000.0,18.5986,18.5986,18.5712,18.5803,6000.0
2015-01-30 12:45:00,20.36,20.36,20.29,20.33,56800.0,18.5803,18.5803,18.5164,18.5529,56800.0
2015-01-30 12:50:00,20.32,20.35,20.28,20.28,40000.0,18.5438,18.5712,18.5073,18.5073,40000.0
2015-01-30 12:55:00,20.27,20.29,20.22,20.25,67600.0,18.4982,18.5164,18.4525,18.4799,67600.0
2015-01-30 13:00:00,20.31,20.35,20.29,20.33,12000.0,18.5347,18.5712,18.5164,18.5529,12000.0
2015-01-30 13:05:00,20.34,20.34,20.3,20.31,7200.0,18.5621,18.5621,18.5255,18.5347,7200.0
2015-01-30 13:10:00,20.26,20.27,20.23,20.23,30400.0,18.489,18.4982,18.4617,18.4617,30400.0
2015-01-30 13:15:00,20.2,20.22,20.16,20.2,140000.0,18.4343,18.4525,18.3978,18.4343,140000.0
2015-01-30 13:20:00,20.18,20.26,20.18,20.2,22000.0,18.416,18.489,18.416,18.4343,22000.0
2015-01-30 13:25:00,20.19,20.29,20.18,20.29,23600.0,18.4252,18.5164,18.416,18.5164,23600.0
2015-01-30 13:30:00,20.27,20.35,20.25,20.33,30400.0,18.4982,18.5712,18.4799,18.5529,30400.0
2015-01-30 13:35:00,20.35,20.35,20.29,20.31,13200.0,18.5712,18.5712,18.5164,18.5347,13200.0
2015-01-30 13:40:00,20.31,20.38,20.27,20.38,22000.0,18.5347,18.5986,18.4982,18.5986,22000.0
2015-01-30 13:45:00,20.4,20.46,20.37,20.46,70000.0,18.6168,18.6716,18.5894,18.6716,70000.0
2015-01-30 13:50:00,20.46,20.46,20.42,20.44,98400.0,18.6716,18.6716,18.6351,18.6533,98400.0
2015-01-30 13:55:00,20.43,20.5,20.39,20.49,89200.0,18.6442,18.7081,18.6077,18.6989,89200.0
2015-01-30 14:00:00,20.49,20.49,20.42,20.45,74400.0,18.6989,18.6989,18.6351,18.6624,74400.0
2015-01-30 14:05:00,20.43,20.52,20.43,20.5,26400.0,18.6442,18.7263,18.6442,18.7081,26400.0
2015-01-30 14:10:00,20.5,20.5,20.4,20.43,40000.0,18.7081,18.7081,18.6168,18.6442,40000.0
2015-01-30 14:15:00,20.43,20.59,20.43,20.58,106000.0,18.6442,18.7902,18.6442,18.7811,106000.0
2015-01-30 14:20:00,20.56,20.61,20.56,20.61,44400.0,18.7628,18.8085,18.7628,18.8085,44400.0
2015-01-30 14:25:00,20.59,20.7,20.59,20.7,62400.0,18.7902,18.8906,18.7902,18.8906,62400.0
2015-01-30 14:30:00,20.7,20.73,20.61,20.63,175600.0,18.8906,18.918,18.8085,18.8267,175600.0
2015-01-30 14:35:00,20.65,20.65,20.55,20.56,82800.0,18.845,18.845,18.7537,18.7628,82800.0
2015-01-30 14:40:00,20.56,20.58,20.5,20.52,172400.0,18.7628,18.7811,18.7081,18.7263,172400.0
2015-01-30 14:45:00,20.46,20.5,20.34,20.37,103200.0,18.6716,18.7081,18.5621,18.5894,103200.0
2015-01-30 14:50:00,20.36,20.36,20.29,20.33,106000.0,18.5803,18.5803,18.5164,18.5529,106000.0
2015-01-30 14:55:00,20.34,20.34,20.23,20.28,136800.0,18.5621,18.5621,18.4617,18.5073,136800.0
2015-01-30 15:00:00,20.29,20.36,20.24,20.25,240400.0,18.5164,18.5803,18.4708,18.4799,240400.0
2015-01-30 15:05:00,20.24,20.29,20.11,20.15,383600.0,18.4708,18.5164,18.3522,18.3887,383600.0
2015-01-30 15:10:00,20.14,20.27,20.14,20.26,216000.0,18.3795,18.4982,18.3795,18.489,216000.0
2015-01-30 15:15:00,20.2,20.24,20.08,20.08,126000.0,18.4343,18.4708,18.3248,18.3248,126000.0
2015-01-30 15:20:00,20.09,20.13,19.97,20.1,324000.0,18.3339,18.3704,18.2244,18.343,324000.0
2015-01-30 15:25:00,20.1,20.19,20.03,20.16,189200.0,18.343,18.4252,18.2791,18.3978,189200.0
2015-01-30 15:30:00,20.16,20.16,20.06,20.09,76800.0,18.3978,18.3978,18.3065,18.3339,76800.0
2015-01-30 15:35:00,20.11,20.18,20.07,20.08,206800.0,18.3522,18.416,18.3157,18.3248,206800.0
2015-01-30 15:40:00,20.08,20.08,19.89,19.97,309600.0,18.3248,18.3248,18.1514,18.2244,309600.0
2015-01-30 15:45:00,20.0,20.03,19.91,19.93,208800.0,18.2518,18.2791,18.1696,18.1879,208800.0
2015-01-30 15:50:00,19.93,19.96,19.88,19.88,202000.0,18.1879,18.2153,18.1423,18.1423,202000.0
2015-01-30 15:55:00,19.89,19.89,19.8,19.88,424000.0,18.1514,18.1514,18.0693,18.1423,424000.0
2015-02-02 09:30:00,20.09,20.14,19.95,19.98,209600.0,18.3339,18.3795,18.2061,18.2335,209600.0
2015-02-02 09:35:00,19.98,20.07,19.94,19.98,58800.0,18.2335,18.3157,18.197,18.2335,58800.0
2015-02-02 09:40:00,19.93,19.93,19.8,19.89,106800.0,18.1879,18.1879,18.0693,18.1514,106800.0
2015-02-02 09:45:00,19.85,19.97,19.85,19.89,101600.0,18.1149,18.2244,18.1149,18.1514,101600.0
2015-02-02 09:50:00,19.86,19.86,19.75,19.8,104000.0,18.124,18.124,18.0236,18.0693,104000.0
2015-02-02 09:55:00,19.8,19.86,19.73,19.74,141200.0,18.0693,18.124,18.0054,18.0145,141200.0
2015-02-02 10:00:00,19.73,19.73,19.55,19.57,236000.0,18.0054,18.0054,17.8411,17.8594,236000.0
2015-02-02 10:05:00,19.55,19.55,19.42,19.52,218000.0,17.8411,17.8411,17.7225,17.8137,218000.0
2015-02-02 10:10:00,19.47,19.6,19.43,19.55,110800.0,17.7681,17.8867,17.7316,17.8411,110800.0
2015-02-02 10:15:00,19.54,19.6,19.53,19.59,100400.0,17.832,17.8867,17.8229,17.8776,100400.0
2015-02-02 10:20:00,19.59,19.65,19.56,19.56,73200.0,17.8776,17.9324,17.8502,17.8502,73200.0
2015-02-02 10:25:00,19.56,19.69,19.56,19.59,41200.0,17.8502,17.9689,17.8502,17.8776,41200.0
2015-02-02 10:30:00,19.61,19.63,19.51,19.57,47200.0,17.8959,17.9141,17.8046,17.8594,47200.0
2015-02-02 10:35:00,19.56,19.7,19.56,19.69,54400.0,17.8502,17.978,17.8502,17.9689,54400.0
2015-02-02 10:40:00,19.71,19.76,19.7,19.75,78400.0,17.9871,18.0328,17.978,18.0236,78400.0
2015-02-02 10:45:00,19.73,19.74,19.65,19.7,79600.0,18.0054,18.0145,17.9324,17.978,79600.0
2015-02-02 10:50:00,19.69,19.83,19.68,19.81,66000.0,17.9689,18.0966,17.9597,18.0784,66000.0
2015-02-02 10:55:00,19.81,19.81,19.74,19.79,28000.0,18.0784,18.0784,18.0145,18.0601,28000.0
2015-02-02 11:00:00,19.78,19.94,19.78,19.93,106800.0,18.051,18.197,18.051,18.1879,106800.0
2015-02-02 11:05:00,19.94,20.0,19.93,19.98,111600.0,18.197,18.2518,18.1879,18.2335,111600.0
2015-02-02 11:10:00,20.01,20.08,20.0,20.02,147200.0,18.2609,18.3248,18.2518,18.27,147200.0
2015-02-02 11:15:00,20.04,20.04,19.98,19.99,73600.0,18.2883,18.2883,18.2335,18.2426,73600.0
2015-02-02 11:20:00,19.98,20.02,19.94,20.0,50800.0,18.2335,18.27,18.197,18.2518,50800.0
2015-02-02 11:25:00,20.02,20.11,19.97,20.1,83600.0,18.27,18.3522,18.2244,18.343,83600.0
2015-02-02 11:30:00,20.12,20.22,20.08,20.2,140000.0,18.3613,18.4525,18.3248,18.4343,140000.0
2015-02-02 11:35:00,20.23,20.3,20.21,20.27,146000.0,18.4617,18.5255,18.4434,18.4982,146000.0
2015-02-02 11:40:00,20.23,20.25,20.2,20.23,129200.0,18.4617,18.4799,18.4343,18.4617,129200.0
2015-02-02 11:45:00,20.25,20.32,20.23,20.23,96800.0,18.4799,18.5438,18.4617,18.4617,96800.0
2015-02-02 11:50:00,20.23,20.25,20.18,20.21,70800.0,18.4617,18.4799,18.416,18.4434,70800.0
2015-02-02 11:55:00,20.2,20.2,20.16,20.18,61200.0,18.4343,18.4343,18.3978,18.416,61200.0
2015-02-02 12:00:00,20.17,20.17,20.05,20.09,84800.0,18.4069,18.4069,18.2974,18.3339,84800.0
2015-02-02 12:05:00,20.06,20.08,20.03,20.08,36800.0,18.3065,18.3248,18.2791,18.3248,36800.0
2015-02-02 12:10:00,20.06,20.07,20.01,20.01,14800.0,18.3065,18.3157,18.2609,18.2609,14800.0
2015-02-02 12:15:00,20.0,20.11,20.0,20.11,40000.0,18.2518,18.3522,18.2518,18.3522,40000.0
2015-02-02 12:20:00,20.1,20.11,19.99,20.0,86400.0,18.343,18.3522,18.2426,18.2518,86400.0
2015-02-02 12:25:00,20.0,20.03,19.99,20.03,16400.0,18.2518,18.2791,18.2426,18.2791,16400.0
2015-02-02 12:30:00,20.02,20.03,19.99,20.0,38000.0,18.27,18.2791,18.2426,18.2518,38000.0
2015-02-02 12:35:00,20.05,20.08,20.02,20.03,6400.0,18.2974,18.3248,18.27,18.2791,6400.0
2015-02-02 12:40:00,20.09,20.11,20.04,20.07,38400.0,18.3339,18.3522,18.2883,18.3157,38400.0
2015-02-02 12:45:00,20.04,20.04,19.91,19.91,31600.0,18.2883,18.2883,18.1696,18.1696,31600.0
2015-02-02 12:50:00,19.91,19.95,19.9,19.93,22800.0,18.1696,18.2061,18.1605,18.1879,22800.0
2015-02-02 12:55:00,19.95,19.96,19.86,19.86,23600.0,18.2061,18.2153,18.124,18.124,23600.0
2015-02-02 13:00:00,19.88,19.88,19.8,19.8,44400.0,18.1423,18.1423,18.0693,18.0693,44400.0
2015-02-02 13:05:00,19.83,19.86,19.82,19.85,18800.0,18.0966,18.124,18.0875,18.1149,18800.0
2015-02-02 13:10:00,19.9,19.95,19.88,19.93,38800.0,18.1605,18.2061,18.1423,18.1879,38800.0
2015-02-02 13:15:00,19.91,19.91,19.85,19.88,10800.0,18.1696,18.1696,18.1149,18.1423,10800.0
2015-02-02 13:20:00,19.89,20.04,19.89,20.02,49200.0,18.1514,18.2883,18.1514,18.27,49200.0
2015-02-02 13:25:00,20.02,20.04,19.98,19.98,30000.0,18.27,18.2883,18.2335,18.2335,30000.0
2015-02-02 13:30:00,20.02,20.05,19.91,19.91,25600.0,18.27,18.2974,18.1696,18.1696,25600.0
2015-02-02 13:35:00,19.9,19.9,19.81,19.81,79600.0,18.1605,18.1605,18.0784,18.0784,79600.0
2015-02-02 13:40:00,19.83,19.85,19.74,19.75,80400.0,18.0966,18.1149,18.0145,18.0236,80400.0
2015-02-02 13:45:00,19.74,19.8,19.74,19.77,30400.0,18.0145,18.0693,18.0145,18.0419,30400.0
2015-02-02 13:50:00,19.79,19.85,19.78,19.79,35200.0,18.0601,18.1149,18.051,18.0601,35200.0
2015-02-02 13:55:00,19.79,19.79,19.72,19.75,34800.0,18.0601,18.0601,17.9962,18.0236,34800.0
2015-02-02 14:00:00,19.74,19.85,19.74,19.82,27200.0,18.0145,18.1149,18.0145,18.0875,27200.0
2015-02-02 14:05:00,19.83,19.91,19.8,19.85,63600.0,18.0966,18.1696,18.0693,18.1149,63600.0
2015-02-02 14:10:00,19.83,19.88,19.83,19.87,44000.0,18.0966,18.1423,18.0966,18.1331,44000.0
2015-02-02 14:15:00,19.89,19.96,19.87,19.96,34400.0,18.1514,18.2153,18.1331,18.2153,34400.0
2015-02-02 14:20:00,19.99,20.03,19.96,20.0,34400.0,18.2426,18.2791,18.2153,18.2518,34400.0
2015-02-02 14:25:00,19.99,20.07,19.99,20.07,67600.0,18.2426,18.3157,18.2426,18.3157,67600.0
2015-02-02 14:30:00,20.06,20.1,19.99,20.06,48000.0,18.3065,18.343,18.2426,18.3065,48000.0
2015-02-02 14:35:00,20.08,20.08,19.95,19.99,51600.0,18.3248,18.3248,18.2061,18.2426,51600.0
2015-02-02 14:40:00,19.98,20.03,19.98,20.0,7600.0,18.2335,18.2791,18.2335,18.2518,7600.0
2015-02-02 14:45:00,19.99,20.01,19.91,19.91,25600.0,18.2426,18.2609,18.1696,18.1696,25600.0
2015-02-02 14:50:00,19.93,20.04,19.93,20.0,62400.0,18.1879,18.2883,18.1879,18.2518,62400.0
2015-02-02 14:55:00,19.99,19.99,19.89,19.94,34000.0,18.2426,18.2426,18.1514,18.197,34000.0
2015-02-02 15:00:00,19.93,19.98,19.92,19.98,6400.0,18.1879,18.2335,18.1788,18.2335,6400.0
2015-02-02 15:05:00,19.97,20.01,19.94,19.95,28800.0,18.2244,18.2609,18.197,18.2061,28800.0
2015-02-02 15:10:00,20.02,20.15,20.02,20.13,173600.0,18.27,18.3887,18.27,18.3704,173600.0
2015-02-02 15:15:00,20.16,20.16,20.09,20.11,126400.0,18.3978,18.3978,18.3339,18.3522,126400.0
2015-02-02 15:20:00,20.11,20.24,20.11,20.16,135200.0,18.3522,18.4708,18.3522,18.3978,135200.0
2015-02-02 15:25:00,20.18,20.21,20.15,20.21,38400.0,18.416,18.4434,18.3887,18.4434,38400.0
2015-02-02 15:30:00,20.21,20.29,20.2,20.24,65600.0,18.4434,18.5164,18.4343,18.4708,65600.0
2015-02-02 15:35:00,20.23,20.48,20.2,20.46,120800.0,18.4617,18.6898,18.4343,18.6716,120800.0
2015-02-02 15:40:00,20.49,20.66,20.48,20.6,292000.0,18.6989,18.8541,18.6898,18.7993,292000.0
2015-02-02 15:45:00,20.61,20.63,20.52,20.57,234400.0,18.8085,18.8267,18.7263,18.7719,234400.0
2015-02-02 15:50:00,20.58,20.61,20.53,20.55,146400.0,18.7811,18.8085,18.7354,18.7537,146400.0
2015-02-02 15:55:00,20.56,20.62,20.53,20.61,271200.0,18.7628,18.8176,18.7354,18.8085,271200.0
2015-02-03 09:30:00,20.96,21.12,20.91,21.11,500400.0,19.1279,19.2739,19.0822,19.2647,500400.0
2015-02-03 09:35:00,21.12,21.16,21.06,21.09,220800.0,19.2739,19.3104,19.2191,19.2465,220800.0
2015-02-03 09:40:00,21.08,21.17,21.06,21.16,139600.0,19.2374,19.3195,19.2191,19.3104,139600.0
2015-02-03 09:45:00,21.17,21.22,21.14,21.18,203200.0,19.3195,19.3651,19.2921,19.3286,203200.0
2015-02-03 09:50:00,21.17,21.18,21.11,21.16,105600.0,19.3195,19.3286,19.2647,19.3104,105600.0
2015-02-03 09:55:00,21.17,21.23,21.16,21.21,176800.0,19.3195,19.3743,19.3104,19.356,176800.0
2015-02-03 10:00:00,21.21,21.22,21.1,21.1,246400.0,19.356,19.3651,19.2556,19.2556,246400.0
2015-02-03 10:05:00,21.11,21.15,21.07,21.08,69600.0,19.2647,19.3012,19.2282,19.2374,69600.0
2015-02-03 10:10:00,21.08,21.1,21.04,21.05,226000.0,19.2374,19.2556,19.2009,19.21,226000.0
2015-02-03 10:15:00,21.05,21.11,21.02,21.11,153600.0,19.21,19.2647,19.1826,19.2647,153600.0
2015-02-03 10:20:00,21.06,21.14,21.05,21.1,51600.0,19.2191,19.2921,19.21,19.2556,51600.0
2015-02-03 10:25:00,21.1,21.17,21.1,21.17,50400.0,19.2556,19.3195,19.2556,19.3195,50400.0
2015-02-03 10:30:00,21.2,21.2,21.09,21.1,41200.0,19.3469,19.3469,19.2465,19.2556,41200.0
2015-02-03 10:35:00,21.12,21.14,21.05,21.08,22000.0,19.2739,19.2921,19.21,19.2374,22000.0
2015-02-03 10:40:00,21.09,21.11,21.02,21.03,49600.0,19.2465,19.2647,19.1826,19.1917,49600.0
2015-02-03 10:45:00,21.06,21.07,20.97,21.0,86800.0,19.2191,19.2282,19.137,19.1644,86800.0
2015-02-03 10:50:00,21.01,21.01,20.96,20.98,42000.0,19.1735,19.1735,19.1279,19.1461,42000.0
2015-02-03 10:55:00,21.0,21.0,20.88,20.88,100400.0,19.1644,19.1644,19.0549,19.0549,100400.0
2015-02-03 11:00:00,20.87,20.95,20.86,20.9,127200.0,19.0457,19.1187,19.0366,19.0731,127200.0
2015-02-03 11:05:00,20.88,20.98,20.86,20.96,57200.0,19.0549,19.1461,19.0366,19.1279,57200.0
2015-02-03 11:10:00,20.95,21.02,20.91,20.99,63600.0,19.1187,19.1826,19.0822,19.1552,63600.0
2015-02-03 11:15:00,20.99,21.05,20.98,21.03,44000.0,19.1552,19.21,19.1461,19.1917,44000.0
2015-02-03 11:20:00,21.05,21.06,21.0,21.03,49200.0,19.21,19.2191,19.1644,19.1917,49200.0
2015-02-03 11:25:00,21.05,21.09,20.99,20.99,75200.0,19.21,19.2465,19.1552,19.1552,75200.0
2015-02-03 11:30:00,20.98,21.03,20.97,21.01,27600.0,19.1461,19.1917,19.137,19.1735,27600.0
2015-02-03 11:35:00,20.99,21.05,20.96,21.05,10000.0,19.1552,19.21,19.1279,19.21,10000.0
2015-02-03 11:40:00,21.04,21.1,21.01,21.1,35200.0,19.2009,19.2556,19.1735,19.2556,35200.0
2015-02-03 11:45:00,21.11,21.12,21.01,21.03,51200.0,19.2647,19.2739,19.1735,19.1917,51200.0
2015-02-03 11:50:00,21.03,21.03,20.92,20.93,48000.0,19.1917,19.1917,19.0914,19.1005,48000.0
2015-02-03 11:55:00,20.95,20.95,20.89,20.93,61600.0,19.1187,19.1187,19.064,19.1005,61600.0
2015-02-03 12:00:00,20.89,20.9,20.82,20.86,124400.0,19.064,19.0731,19.0001,19.0366,124400.0
2015-02-03 12:05:00,20.88,20.94,20.88,20.92,76800.0,19.0549,19.1096,19.0549,19.0914,76800.0
2015-02-03 12:10:00,20.92,21.01,20.92,21.0,119600.0,19.0914,19.1735,19.0914,19.1644,119600.0
2015-02-03 12:15:00,20.98,21.0,20.96,20.97,22400.0,19.1461,19.1644,19.1279,19.137,22400.0
2015-02-03 12:20:00,20.98,21.0,20.92,20.92,24800.0,19.1461,19.1644,19.0914,19.0914,24800.0
2015-02-03 12:25:00,20.93,20.99,20.93,20.97,18800.0,19.1005,19.1552,19.1005,19.137,18800.0
2015-02-03 12:30:00,20.98,20.98,20.9,20.92,22800.0,19.1461,19.1461,19.0731,19.0914,22800.0
2015-02-03 12:35:00,20.93,20.98,20.91,20.93,14000.0,19.1005,19.1461,19.0822,19.1005,14000.0
2015-02-03 12:40:00,20.97,21.04,20.97,21.04,14000.0,19.137,19.2009,19.137,19.2009,14000.0
2015-02-03 12:45:00,21.05,21.07,21.01,21.03,24400.0,19.21,19.2282,19.1735,19.1917,24400.0
2015-02-03 12:50:00,21.03,21.05,20.98,21.02,28800.0,19.1917,19.21,19.1461,19.1826,28800.0
2015-02-03 12:55:00,21.03,21.08,21.01,21.02,32400.0,19.1917,19.2374,19.1735,19.1826,32400.0
2015-02-03 13:00:00,21.03,21.06,21.0,21.04,13200.0,19.1917,19.2191,19.1644,19.2009,13200.0
2015-02-03 13:05:00,21.04,21.07,21.02,21.06,15200.0,19.2009,19.2282,19.1826,19.2191,15200.0
2015-02-03 13:10:00,21.04,21.15,21.04,21.12,73600.0,19.2009,19.3012,19.2009,19.2739,73600.0
2015-02-03 13:15:00,21.13,21.13,21.09,21.12,27600.0,19.283,19.283,19.2465,19.2739,27600.0
2015-02-03 13:20:00,21.14,21.24,21.14,21.2,146000.0,19.2921,19.3834,19.2921,19.3469,146000.0
2015-02-03 13:25:00,21.22,21.24,21.18,21.21,54000.0,19.3651,19.3834,19.3286,19.356,54000.0
2015-02-03 13:30:00,21.21,21.26,21.21,21.24,115600.0,19.356,19.4016,19.356,19.3834,115600.0
2015-02-03 13:35:00,21.24,21.26,21.17,21.18,190800.0,19.3834,19.4016,19.3195,19.3286,190800.0
2015-02-03 13:40:00,21.17,21.21,21.16,21.18,58800.0,19.3195,19.356,19.3104,19.3286,58800.0
2015-02-03 13:45:00,21.21,21.23,21.19,21.21,16000.0,19.356,19.3743,19.3378,19.356,16000.0
2015-02-03 13:50:00,21.22,21.32,21.19,21.3,149600.0,19.3651,19.4564,19.3378,19.4381,149600.0
2015-02-03 13:55:00,21.29,21.36,21.29,21.36,66800.0,19.429,19.4929,19.429,19.4929,66800.0
2015-02-03 14:00:00,21.36,21.41,21.31,21.31,131200.0,19.4929,19.5385,19.4473,19.4473,131200.0
2015-02-03 14:05:00,21.33,21.34,21.27,21.28,54000.0,19.4655,19.4746,19.4108,19.4199,54000.0
2015-02-03 14:10:00,21.29,21.29,21.24,21.25,46800.0,19.429,19.429,19.3834,19.3925,46800.0
2015-02-03 14:15:00,21.26,21.31,21.26,21.3,38400.0,19.4016,19.4473,19.4016,19.4381,38400.0
2015-02-03 14:20:00,21.3,21.31,21.23,21.23,48000.0,19.4381,19.4473,19.3743,19.3743,48000.0
2015-02-03 14:25:00,21.23,21.24,21.18,21.2,71600.0,19.3743,19.3834,19.3286,19.3469,71600.0
2015-02-03 14:30:00,21.21,21.23,21.18,21.2,44400.0,19.356,19.3743,19.3286,19.3469,44400.0
2015-02-03 14:35:00,21.18,21.24,21.15,21.24,46400.0,19.3286,19.3834,19.3012,19.3834,46400.0
2015-02-03 14:40:00,21.24,21.29,21.22,21.28,55600.0,19.3834,19.429,19.3651,19.4199,55600.0
2015-02-03 14:45:00,21.26,21.29,21.24,21.26,47600.0,19.4016,19.429,19.3834,19.4016,47600.0
2015-02-03 14:50:00,21.26,21.28,21.24,21.27,24000.0,19.4016,19.4199,19.3834,19.4108,24000.0
2015-02-03 14:55:00,21.29,21.32,21.27,21.32,19200.0,19.429,19.4564,19.4108,19.4564,19200.0
2015-02-03 15:00:00,21.33,21.35,21.31,21.35,209200.0,19.4655,19.4838,19.4473,19.4838,209200.0
2015-02-03 15:05:00,21.35,21.36,21.31,21.34,22000.0,19.4838,19.4929,19.4473,19.4746,22000.0
2015-02-03 15:10:00,21.34,21.35,21.28,21.34,284800.0,19.4746,19.4838,19.4199,19.4746,284800.0
2015-02-03 15:15:00,21.34,21.36,21.32,21.32,32800.0,19.4746,19.4929,19.4564,19.4564,32800.0
2015-02-03 15:20:00,21.35,21.42,21.35,21.42,119200.0,19.4838,19.5476,19.4838,19.5476,119200.0
2015-02-03 15:25:00,21.39,21.4,21.34,21.4,32800.0,19.5203,19.5294,19.4746,19.5294,32800.0
2015-02-03 15:30:00,21.39,21.43,21.33,21.33,82000.0,19.5203,19.5568,19.4655,19.4655,82000.0
2015-02-03 15:35:00,21.33,21.42,21.33,21.42,88400.0,19.4655,19.5476,19.4655,19.5476,88400.0
2015-02-03 15:40:00,21.41,21.47,21.4,21.44,253600.0,19.5385,19.5933,19.5294,19.5659,253600.0
2015-02-03 15:45:00,21.44,21.48,21.43,21.47,166000.0,19.5659,19.6024,19.5568,19.5933,166000.0
2015-02-03 15:50:00,21.47,21.5,21.47,21.5,265200.0,19.5933,19.6207,19.5933,19.6207,265200.0
2015-02-03 15:55:00,21.49,21.52,21.47,21.5,463200.0,19.6115,19.6389,19.5933,19.6207,463200.0
2015-02-04 09:30:00,21.21,21.33,21.18,21.25,592800.0,19.356,19.4655,19.3286,19.3925,592800.0
2015-02-04 09:35:00,21.26,21.32,21.21,21.31,168800.0,19.4016,19.4564,19.356,19.4473,168800.0
2015-02-04 09:40:00,21.3,21.33,21.26,21.26,111600.0,19.4381,19.4655,19.4016,19.4016,111600.0
2015-02-04 09:45:00,21.27,21.32,21.23,21.31,56400.0,19.4108,19.4564,19.3743,19.4473,56400.0
2015-02-04 09:50:00,21.33,21.36,21.27,21.33,202000.0,19.4655,19.4929,19.4108,19.4655,202000.0
2015-02-04 09:55:00,21.33,21.36,21.32,21.34,86800.0,19.4655,19.4929,19.4564,19.4746,86800.0
2015-02-04 10:00:00,21.34,21.48,21.34,21.39,194400.0,19.4746,19.6024,19.4746,19.5203,194400.0
2015-02-04 10:05:00,21.39,21.41,21.34,21.35,47200.0,19.5203,19.5385,19.4746,19.4838,47200.0
2015-02-04 10:10:00,21.35,21.43,21.29,21.3,64400.0,19.4838,19.5568,19.429,19.4381,64400.0
2015-02-04 10:15:00,21.3,21.35,21.29,21.35,41200.0,19.4381,19.4838,19.429,19.4838,41200.0
2015-02-04 10:20:00,21.32,21.34,21.28,21.31,28800.0,19.4564,19.4746,19.4199,19.4473,28800.0
2015-02-04 10:25:00,21.34,21.34,21.28,21.3,22800.0,19.4746,19.4746,19.4199,19.4381,22800.0
2015-02-04 10:30:00,21.3,21.3,21.24,21.27,94000.0,19.4381,19.4381,19.3834,19.4108,94000.0
2015-02-04 10:35:00,21.26,21.3,21.2,21.3,112400.0,19.4016,19.4381,19.3469,19.4381,112400.0
2015-02-04 10:40:00,21.3,21.43,21.29,21.41,78800.0,19.4381,19.5568,19.429,19.5385,78800.0
2015-02-04 10:45:00,21.43,21.43,21.39,21.4,40000.0,19.5568,19.5568,19.5203,19.5294,40000.0
2015-02-04 10:50:00,21.4,21.4,21.37,21.38,10800.0,19.5294,19.5294,19.502,19.5111,10800.0
2015-02-04 10:55:00,21.4,21.41,21.36,21.38,32400.0,19.5294,19.5385,19.4929,19.5111,32400.0
2015-02-04 11:00:00,21.37,21.4,21.32,21.4,18000.0,19.502,19.5294,19.4564,19.5294,18000.0
2015-02-04 11:05:00,21.4,21.46,21.38,21.45,28000.0,19.5294,19.5842,19.5111,19.575,28000.0
2015-02-04 11:10:00,21.44,21.46,21.38,21.46,75600.0,19.5659,19.5842,19.5111,19.5842,75600.0
2015-02-04 11:15:00,21.45,21.5,21.41,21.43,38000.0,19.575,19.6207,19.5385,19.5568,38000.0
2015-02-04 11:20:00,21.43,21.5,21.43,21.5,43200.0,19.5568,19.6207,19.5568,19.6207,43200.0
2015-02-04 11:25:00,21.5,21.52,21.47,21.51,55600.0,19.6207,19.6389,19.5933,19.6298,55600.0
2015-02-04 11:30:00,21.51,21.57,21.5,21.57,91600.0,19.6298,19.6845,19.6207,19.6845,91600.0
2015-02-04 11:35:00,21.58,21.59,21.55,21.57,27600.0,19.6937,19.7028,19.6663,19.6845,27600.0
2015-02-04 11:40:00,21.54,21.56,21.53,21.53,24800.0,19.6572,19.6754,19.648,19.648,24800.0
2015-02-04 11:45:00,21.53,21.56,21.52,21.55,40000.0,19.648,19.6754,19.6389,19.6663,40000.0
2015-02-04 11:50:00,21.53,21.55,21.49,21.51,22400.0,19.648,19.6663,19.6115,19.6298,22400.0
2015-02-04 11:55:00,21.5,21.53,21.5,21.52,26400.0,19.6207,19.648,19.6207,19.6389,26400.0
2015-02-04 12:00:00,21.52,21.53,21.48,21.49,21200.0,19.6389,19.648,19.6024,19.6115,21200.0
2015-02-04 12:05:00,21.53,21.54,21.51,21.52,26800.0,19.648,19.6572,19.6298,19.6389,26800.0
2015-02-04 12:10:00,21.53,21.54,21.5,21.51,12000.0,19.648,19.6572,19.6207,19.6298,12000.0
2015-02-04 12:15:00,21.51,21.53,21.5,21.52,18000.0,19.6298,19.648,19.6207,19.6389,18000.0
2015-02-04 12:20:00,21.49,21.52,21.49,21.52,5600.0,19.6115,19.6389,19.6115,19.6389,5600.0
2015-02-04 12:25:00,21.5,21.5,21.39,21.39,114800.0,19.6207,19.6207,19.5203,19.5203,114800.0
2015-02-04 12:30:00,21.38,21.42,21.38,21.41,26800.0,19.5111,19.5476,19.5111,19.5385,26800.0
2015-02-04 12:35:00,21.4,21.41,21.35,21.36,43600.0,19.5294,19.5385,19.4838,19.4929,43600.0
2015-02-04 12:40:00,21.36,21.37,21.28,21.3,70800.0,19.4929,19.502,19.4199,19.4381,70800.0
2015-02-04 12:45:00,21.3,21.33,21.29,21.33,60400.0,19.4381,19.4655,19.429,19.4655,60400.0
2015-02-04 12:50:00,21.35,21.37,21.33,21.34,72000.0,19.4838,19.502,19.4655,19.4746,72000.0
2015-02-04 12:55:00,21.36,21.39,21.35,21.36,48800.0,19.4929,19.5203,19.4838,19.4929,48800.0
2015-02-04 13:00:00,21.37,21.4,21.34,21.4,50000.0,19.502,19.5294,19.4746,19.5294,50000.0
2015-02-04 13:05:00,21.36,21.4,21.35,21.4,22800.0,19.4929,19.5294,19.4838,19.5294,22800.0
2015-02-04 13:10:00,21.39,21.4,21.37,21.39,44800.0,19.5203,19.5294,19.502,19.5203,44800.0
2015-02-04 13:15:00,21.39,21.41,21.37,21.37,21600.0,19.5203,19.5385,19.502,19.502,21600.0
2015-02-04 13:20:00,21.37,21.38,21.33,21.38,24000.0,19.502,19.5111,19.4655,19.5111,24000.0
2015-02-04 13:25:00,21.41,21.44,21.39,21.43,34400.0,19.5385,19.5659,19.5203,19.5568,34400.0
2015-02-04 13:30:00,21.45,21.47,21.43,21.47,44800.0,19.575,19.5933,19.5568,19.5933,44800.0
2015-02-04 13:35:00,21.48,21.48,21.43,21.44,18400.0,19.6024,19.6024,19.5568,19.5659,18400.0
2015-02-04 13:40:00,21.42,21.44,21.42,21.43,12000.0,19.5476,19.5659,19.5476,19.5568,12000.0
2015-02-04 13:45:00,21.44,21.44,21.39,21.39,11600.0,19.5659,19.5659,19.5203,19.5203,11600.0
2015-02-04 13:50:00,21.39,21.42,21.38,21.42,8800.0,19.5203,19.5476,19.5111,19.5476,8800.0
2015-02-04 13:55:00,21.4,21.4,21.34,21.39,28400.0,19.5294,19.5294,19.4746,19.5203,28400.0
2015-02-04 14:00:00,21.4,21.48,21.39,21.47,50800.0,19.5294,19.6024,19.5203,19.5933,50800.0
2015-02-04 14:05:00,21.48,21.48,21.36,21.38,30800.0,19.6024,19.6024,19.4929,19.5111,30800.0
2015-02-04 14:10:00,21.36,21.39,21.3,21.32,40800.0,19.4929,19.5203,19.4381,19.4564,40800.0
2015-02-04 14:15:00,21.31,21.36,21.28,21.29,28000.0,19.4473,19.4929,19.4199,19.429,28000.0
2015-02-04 14:20:00,21.33,21.38,21.32,21.33,68800.0,19.4655,19.5111,19.4564,19.4655,68800.0
2015-02-04 14:25:00,21.35,21.42,21.35,21.39,65200.0,19.4838,19.5476,19.4838,19.5203,65200.0
2015-02-04 14:30:00,21.38,21.41,21.34,21.35,42400.0,19.5111,19.5385,19.4746,19.4838,42400.0
2015-02-04 14:35:00,21.36,21.43,21.36,21.43,32800.0,19.4929,19.5568,19.4929,19.5568,32800.0
2015-02-04 14:40:00,21.43,21.44,21.4,21.4,64400.0,19.5568,19.5659,19.5294,19.5294,64400.0
2015-02-04 14:45:00,21.4,21.48,21.4,21.48,24400.0,19.5294,19.6024,19.5294,19.6024,24400.0
2015-02-04 14:50:00,21.42,21.46,21.42,21.46,11200.0,19.5476,19.5842,19.5476,19.5842,11200.0
2015-02-04 14:55:00,21.45,21.48,21.41,21.43,46000.0,19.575,19.6024,19.5385,19.5568,46000.0
2015-02-04 15:00:00,21.41,21.43,21.38,21.41,32800.0,19.5385,19.5568,19.5111,19.5385,32800.0
2015-02-04 15:05:00,21.43,21.47,21.43,21.47,29600.0,19.5568,19.5933,19.5568,19.5933,29600.0
2015-02-04 15:10:00,21.46,21.48,21.43,21.48,29600.0,19.5842,19.6024,19.5568,19.6024,29600.0
2015-02-04 15:15:00,21.47,21.55,21.47,21.53,164000.0,19.5933,19.6663,19.5933,19.648,164000.0
2015-02-04 15:20:00,21.53,21.57,21.51,21.56,102400.0,19.648,19.6845,19.6298,19.6754,102400.0
2015-02-04 15:25:00,21.56,21.64,21.56,21.64,203200.0,19.6754,19.7484,19.6754,19.7484,203200.0
2015-02-04 15:30:00,21.64,21.68,21.62,21.67,209600.0,19.7484,19.7849,19.7302,19.7758,209600.0
2015-02-04 15:35:00,21.68,21.68,21.49,21.49,277200.0,19.7849,19.7849,19.6115,19.6115,277200.0
2015-02-04 15:40:00,21.5,21.53,21.28,21.29,310800.0,19.6207,19.648,19.4199,19.429,310800.0
2015-02-04 15:45:00,21.3,21.3,21.1,21.22,630400.0,19.4381,19.4381,19.2556,19.3651,630400.0
2015-02-04 15:50:00,21.23,21.25,21.11,21.18,256800.0,19.3743,19.3925,19.2647,19.3286,256800.0
2015-02-04 15:55:00,21.17,21.27,21.15,21.27,273600.0,19.3195,19.4108,19.3012,19.4108,273600.0
2015-02-05 09:30:00,21.51,21.61,21.5,21.57,208000.0,19.6298,19.721,19.6207,19.6845,208000.0
2015-02-05 09:35:00,21.59,21.61,21.53,21.61,45200.0,19.7028,19.721,19.648,19.721,45200.0
2015-02-05 09:40:00,21.6,21.64,21.52,21.63,50000.0,19.7119,19.7484,19.6389,19.7393,50000.0
2015-02-05 09:45:00,21.63,21.75,21.62,21.75,774800.0,19.7393,19.8488,19.7302,19.8488,774800.0
2015-02-05 09:50:00,21.75,21.78,21.69,21.69,165600.0,19.8488,19.8762,19.794,19.794,165600.0
2015-02-05 09:55:00,21.72,21.73,21.65,21.66,36400.0,19.8214,19.8306,19.7575,19.7667,36400.0
2015-02-05 10:00:00,21.67,21.73,21.64,21.73,30400.0,19.7758,19.8306,19.7484,19.8306,30400.0
2015-02-05 10:05:00,21.73,21.79,21.71,21.71,110400.0,19.8306,19.8853,19.8123,19.8123,110400.0
2015-02-05 10:10:00,21.72,21.72,21.65,21.67,58000.0,19.8214,19.8214,19.7575,19.7758,58000.0
2015-02-05 10:15:00,21.68,21.72,21.68,21.72,19200.0,19.7849,19.8214,19.7849,19.8214,19200.0
2015-02-05 10:20:00,21.69,21.71,21.66,21.67,27200.0,19.794,19.8123,19.7667,19.7758,27200.0
2015-02-05 10:25:00,21.71,21.76,21.71,21.75,169600.0,19.8123,19.8579,19.8123,19.8488,169600.0
2015-02-05 10:30:00,21.74,21.74,21.71,21.73,39600.0,19.8397,19.8397,19.8123,19.8306,39600.0
2015-02-05 10:35:00,21.74,21.8,21.7,21.79,88400.0,19.8397,19.8944,19.8032,19.8853,88400.0
2015-02-05 10:40:00,21.8,21.82,21.79,21.79,122400.0,19.8944,19.9127,19.8853,19.8853,122400.0
2015-02-05 10:45:00,21.8,21.85,21.8,21.84,64000.0,19.8944,19.9401,19.8944,19.9309,64000.0
2015-02-05 10:50:00,21.84,21.85,21.82,21.82,45600.0,19.9309,19.9401,19.9127,19.9127,45600.0
2015-02-05 10:55:00,21.82,21.83,21.8,21.8,53600.0,19.9127,19.9218,19.8944,19.8944,53600.0
2015-02-05 11:00:00,21.8,21.8,21.77,21.78,72000.0,19.8944,19.8944,19.8671,19.8762,72000.0
2015-02-05 11:05:00,21.79,21.81,21.78,21.81,26000.0,19.8853,19.9036,19.8762,19.9036,26000.0
2015-02-05 11:10:00,21.83,21.83,21.79,21.81,132800.0,19.9218,19.9218,19.8853,19.9036,132800.0
2015-02-05 11:15:00,21.82,21.83,21.72,21.73,70800.0,19.9127,19.9218,19.8214,19.8306,70800.0
2015-02-05 11:20:00,21.73,21.76,21.71,21.74,54000.0,19.8306,19.8579,19.8123,19.8397,54000.0
2015-02-05 11:25:00,21.76,21.78,21.75,21.78,13600.0,19.8579,19.8762,19.8488,19.8762,13600.0
2015-02-05 11:30:00,21.78,21.82,21.78,21.8,36000.0,19.8762,19.9127,19.8762,19.8944,36000.0
2015-02-05 11:35:00,21.81,21.84,21.81,21.84,45200.0,19.9036,19.9309,19.9036,19.9309,45200.0
2015-02-05 11:40:00,21.84,21.85,21.75,21.77,91600.0,19.9309,19.9401,19.8488,19.8671,91600.0
2015-02-05 11:45:00,21.77,21.84,21.77,21.83,58400.0,19.8671,19.9309,19.8671,19.9218,58400.0
2015-02-05 11:50:00,21.82,21.83,21.77,21.8,37200.0,19.9127,19.9218,19.8671,19.8944,37200.0
2015-02-05 11:55:00,21.8,21.81,21.79,21.8,11600.0,19.8944,19.9036,19.8853,19.8944,11600.0
2015-02-05 12:00:00,21.81,21.82,21.78,21.8,16000.0,19.9036,19.9127,19.8762,19.8944,16000.0
2015-02-05 12:05:00,21.78,21.78,21.74,21.75,44400.0,19.8762,19.8762,19.8397,19.8488,44400.0
2015-02-05 12:10:00,21.78,21.78,21.75,21.75,15200.0,19.8762,19.8762,19.8488,19.8488,15200.0
2015-02-05 12:15:00,21.75,21.78,21.71,21.71,63200.0,19.8488,19.8762,19.8123,19.8123,63200.0
2015-02-05 12:20:00,21.73,21.75,21.72,21.72,22800.0,19.8306,19.8488,19.8214,19.8214,22800.0
2015-02-05 12:25:00,21.73,21.73,21.71,21.71,11600.0,19.8306,19.8306,19.8123,19.8123,11600.0
2015-02-05 12:30:00,21.73,21.77,21.72,21.75,44800.0,19.8306,19.8671,19.8214,19.8488,44800.0
2015-02-05 12:35:00,21.75,21.75,21.73,21.74,48800.0,19.8488,19.8488,19.8306,19.8397,48800.0
2015-02-05 12:40:00,21.75,21.76,21.74,21.75,12400.0,19.8488,19.8579,19.8397,19.8488,12400.0
2015-02-05 12:45:00,21.76,21.79,21.71,21.72,22000.0,19.8579,19.8853,19.8123,19.8214,22000.0
2015-02-05 12:50:00,21.72,21.73,21.67,21.68,42400.0,19.8214,19.8306,19.7758,19.7849,42400.0
2015-02-05 12:55:00,21.68,21.69,21.66,21.68,18800.0,19.7849,19.794,19.7667,19.7849,18800.0
2015-02-05 13:00:00,21.7,21.73,21.69,21.71,38800.0,19.8032,19.8306,19.794,19.8123,38800.0
2015-02-05 13:05:00,21.71,21.72,21.69,21.72,45600.0,19.8123,19.8214,19.794,19.8214,45600.0
2015-02-05 13:10:00,21.73,21.76,21.73,21.76,22000.0,19.8306,19.8579,19.8306,19.8579,22000.0
2015-02-05 13:15:00,21.76,21.81,21.76,21.78,84800.0,19.8579,19.9036,19.8579,19.8762,84800.0
2015-02-05 13:20:00,21.78,21.8,21.77,21.78,20000.0,19.8762,19.8944,19.8671,19.8762,20000.0
2015-02-05 13:25:00,21.77,21.8,21.77,21.8,13600.0,19.8671,19.8944,19.8671,19.8944,13600.0
2015-02-05 13:30:00,21.8,21.81,21.78,21.78,3600.0,19.8944,19.9036,19.8762,19.8762,3600.0
2015-02-05 13:35:00,21.8,21.81,21.79,21.81,24400.0,19.8944,19.9036,19.8853,19.9036,24400.0
2015-02-05 13:40:00,21.81,21.83,21.81,21.82,81600.0,19.9036,19.9218,19.9036,19.9127,81600.0
2015-02-05 13:45:00,21.83,21.85,21.81,21.84,27200.0,19.9218,19.9401,19.9036,19.9309,27200.0
2015-02-05 13:50:00,21.85,21.85,21.82,21.82,41600.0,19.9401,19.9401,19.9127,19.9127,41600.0
2015-02-05 13:55:00,21.83,21.84,21.8,21.81,50800.0,19.9218,19.9309,19.8944,19.9036,50800.0
2015-02-05 14:00:00,21.81,21.81,21.74,21.76,46800.0,19.9036,19.9036,19.8397,19.8579,46800.0
2015-02-05 14:05:00,21.75,21.79,21.75,21.79,10000.0,19.8488,19.8853,19.8488,19.8853,10000.0
2015-02-05 14:10:00,21.79,21.88,21.79,21.87,158800.0,19.8853,19.9674,19.8853,19.9583,158800.0
2015-02-05 14:15:00,21.85,21.85,21.82,21.84,25600.0,19.9401,19.9401,19.9127,19.9309,25600.0
2015-02-05 14:20:00,21.84,21.84,21.81,21.82,15600.0,19.9309,19.9309,19.9036,19.9127,15600.0
2015-02-05 14:25:00,21.82,21.82,21.77,21.8,44000.0,19.9127,19.9127,19.8671,19.8944,44000.0
2015-02-05 14:30:00,21.81,21.84,21.77,21.84,28400.0,19.9036,19.9309,19.8671,19.9309,28400.0
2015-02-05 14:35:00,21.81,21.83,21.8,21.83,6800.0,19.9036,19.9218,19.8944,19.9218,6800.0
2015-02-05 14:40:00,21.78,21.79,21.77,21.77,2800.0,19.8762,19.8853,19.8671,19.8671,2800.0
2015-02-05 14:45:00,21.75,21.79,21.73,21.79,47600.0,19.8488,19.8853,19.8306,19.8853,47600.0
2015-02-05 14:50:00,21.78,21.82,21.78,21.81,26400.0,19.8762,19.9127,19.8762,19.9036,26400.0
2015-02-05 14:55:00,21.81,21.81,21.76,21.8,93600.0,19.9036,19.9036,19.8579,19.8944,93600.0
2015-02-05 15:00:00,21.81,21.83,21.8,21.8,132400.0,19.9036,19.9218,19.8944,19.8944,132400.0
2015-02-05 15:05:00,21.81,21.82,21.79,21.81,17600.0,19.9036,19.9127,19.8853,19.9036,17600.0
2015-02-05 15:10:00,21.8,21.81,21.77,21.81,30000.0,19.8944,19.9036,19.8671,19.9036,30000.0
2015-02-05 15:15:00,21.8,21.82,21.78,21.82,22800.0,19.8944,19.9127,19.8762,19.9127,22800.0
2015-02-05 15:20:00,21.82,21.85,21.82,21.84,49600.0,19.9127,19.9401,19.9127,19.9309,49600.0
2015-02-05 15:25:00,21.85,21.92,21.85,21.91,216800.0,19.9401,20.0039,19.9401,19.9948,216800.0
2015-02-05 15:30:00,21.92,21.93,21.89,21.93,83200.0,20.0039,20.0131,19.9766,20.0131,83200.0
2015-02-05 15:35:00,21.91,21.95,21.91,21.95,58400.0,19.9948,20.0313,19.9948,20.0313,58400.0
2015-02-05 15:40:00,21.95,21.97,21.92,21.93,102400.0,20.0313,20.0496,20.0039,20.0131,102400.0
2015-02-05 15:45:00,21.92,21.93,21.86,21.88,180000.0,20.0039,20.0131,19.9492,19.9674,180000.0
2015-02-05 15:50:00,21.89,21.92,21.88,21.92,65600.0,19.9766,20.0039,19.9674,20.0039,65600.0
2015-02-05 15:55:00,21.93,21.93,21.89,21.93,356800.0,20.0131,20.0131,19.9766,20.0131,356800.0
2015-02-06 09:30:00,22.04,22.08,21.93,21.97,286400.0,20.1135,20.15,20.0131,20.0496,286400.0
2015-02-06 09:35:00,21.99,22.09,21.95,22.09,152800.0,20.0678,20.1591,20.0313,20.1591,152800.0
2015-02-06 09:40:00,22.09,22.12,21.95,21.96,258000.0,20.1591,20.1865,20.0313,20.0404,258000.0
2015-02-06 09:45:00,21.95,22.01,21.9,22.0,121200.0,20.0313,20.0861,19.9857,20.0769,121200.0
2015-02-06 09:50:00,21.98,22.04,21.98,22.0,32400.0,20.0587,20.1135,20.0587,20.0769,32400.0
2015-02-06 09:55:00,22.0,22.04,21.94,22.03,36800.0,20.0769,20.1135,20.0222,20.1043,36800.0
2015-02-06 10:00:00,22.05,22.08,22.03,22.06,86000.0,20.1226,20.15,20.1043,20.1317,86000.0
2015-02-06 10:05:00,22.06,22.12,22.04,22.11,66000.0,20.1317,20.1865,20.1135,20.1773,66000.0
2015-02-06 10:10:00,22.11,22.16,22.1,22.14,63600.0,20.1773,20.223,20.1682,20.2047,63600.0
2015-02-06 10:15:00,22.14,22.19,22.14,22.15,93200.0,20.2047,20.2503,20.2047,20.2138,93200.0
2015-02-06 10:20:00,22.14,22.17,22.13,22.17,44400.0,20.2047,20.2321,20.1956,20.2321,44400.0
2015-02-06 10:25:00,22.14,22.15,22.11,22.11,30400.0,20.2047,20.2138,20.1773,20.1773,30400.0
2015-02-06 10:30:00,22.13,22.16,22.12,22.16,37600.0,20.1956,20.223,20.1865,20.223,37600.0
2015-02-06 10:35:00,22.15,22.17,22.13,22.16,24000.0,20.2138,20.2321,20.1956,20.223,24000.0
2015-02-06 10:40:00,22.15,22.24,22.15,22.24,299600.0,20.2138,20.296,20.2138,20.296,299600.0
2015-02-06 10:45:00,22.24,22.27,22.21,22.25,163200.0,20.296,20.3233,20.2686,20.3051,163200.0
2015-02-06 10:50:00,22.25,22.25,22.2,22.2,36400.0,20.3051,20.3051,20.2595,20.2595,36400.0
2015-02-06 10:55:00,22.21,22.22,22.2,22.21,44800.0,20.2686,20.2777,20.2595,20.2686,44800.0
2015-02-06 11:00:00,22.19,22.22,22.16,22.16,100400.0,20.2503,20.2777,20.223,20.223,100400.0
2015-02-06 11:05:00,22.18,22.19,22.15,22.18,97600.0,20.2412,20.2503,20.2138,20.2412,97600.0
2015-02-06 11:10:00,22.18,22.2,22.17,22.18,94800.0,20.2412,20.2595,20.2321,20.2412,94800.0
2015-02-06 11:15:00,22.18,22.19,22.14,22.18,39600.0,20.2412,20.2503,20.2047,20.2412,39600.0
2015-02-06 11:20:00,22.18,22.2,22.17,22.2,19600.0,20.2412,20.2595,20.2321,20.2595,19600.0
2015-02-06 11:25:00,22.2,22.22,22.18,22.2,70800.0,20.2595,20.2777,20.2412,20.2595,70800.0
2015-02-06 11:30:00,22.18,22.21,22.16,22.18,30000.0,20.2412,20.2686,20.223,20.2412,30000.0
2015-02-06 11:35:00,22.16,22.2,22.11,22.18,70800.0,20.223,20.2595,20.1773,20.2412,70800.0
2015-02-06 11:40:00,22.18,22.22,22.16,22.21,14800.0,20.2412,20.2777,20.223,20.2686,14800.0
2015-02-06 11:45:00,22.22,22.25,22.2,22.24,51200.0,20.2777,20.3051,20.2595,20.296,51200.0
2015-02-06 11:50:00,22.22,22.25,22.21,22.22,14800.0,20.2777,20.3051,20.2686,20.2777,14800.0
2015-02-06 11:55:00,22.18,22.21,22.18,22.21,48400.0,20.2412,20.2686,20.2412,20.2686,48400.0
2015-02-06 12:00:00,22.2,22.23,22.2,22.22,9200.0,20.2595,20.2868,20.2595,20.2777,9200.0
2015-02-06 12:05:00,22.22,22.23,22.18,22.19,13200.0,20.2777,20.2868,20.2412,20.2503,13200.0
2015-02-06 12:10:00,22.2,22.22,22.19,22.22,13200.0,20.2595,20.2777,20.2503,20.2777,13200.0
2015-02-06 12:15:00,22.22,22.23,22.2,22.21,47600.0,20.2777,20.2868,20.2595,20.2686,47600.0
2015-02-06 12:20:00,22.21,22.22,22.18,22.21,21200.0,20.2686,20.2777,20.2412,20.2686,21200.0
2015-02-06 12:25:00,22.21,22.21,22.18,22.2,18800.0,20.2686,20.2686,20.2412,20.2595,18800.0
2015-02-06 12:30:00,22.21,22.23,22.19,22.19,28000.0,20.2686,20.2868,20.2503,20.2503,28000.0
2015-02-06 12:35:00,22.2,22.22,22.18,22.19,8000.0,20.2595,20.2777,20.2412,20.2503,8000.0
2015-02-06 12:40:00,22.18,22.19,22.03,22.03,173600.0,20.2412,20.2503,20.1043,20.1043,173600.0
2015-02-06 12:45:00,22.03,22.11,21.99,22.1,260000.0,20.1043,20.1773,20.0678,20.1682,260000.0
2015-02-06 12:50:00,22.1,22.1,22.06,22.07,24800.0,20.1682,20.1682,20.1317,20.1408,24800.0
2015-02-06 12:55:00,22.09,22.16,22.09,22.14,59600.0,20.1591,20.223,20.1591,20.2047,59600.0
2015-02-06 13:00:00,22.15,22.16,22.12,22.12,17600.0,20.2138,20.223,20.1865,20.1865,17600.0
2015-02-06 13:05:00,22.1,22.1,22.0,22.03,172400.0,20.1682,20.1682,20.0769,20.1043,172400.0
2015-02-06 13:10:00,22.02,22.03,21.95,21.98,46400.0,20.0952,20.1043,20.0313,20.0587,46400.0
2015-02-06 13:15:00,21.98,22.02,21.92,21.96,106800.0,20.0587,20.0952,20.0039,20.0404,106800.0
2015-02-06 13:20:00,21.98,21.98,21.91,21.91,83600.0,20.0587,20.0587,19.9948,19.9948,83600.0
2015-02-06 13:25:00,21.91,21.91,21.79,21.88,155200.0,19.9948,19.9948,19.8853,19.9674,155200.0
2015-02-06 13:30:00,21.88,21.89,21.82,21.88,66400.0,19.9674,19.9766,19.9127,19.9674,66400.0
2015-02-06 13:35:00,21.89,21.89,21.8,21.85,64000.0,19.9766,19.9766,19.8944,19.9401,64000.0
2015-02-06 13:40:00,21.86,21.93,21.85,21.92,36000.0,19.9492,20.0131,19.9401,20.0039,36000.0
2015-02-06 13:45:00,21.92,21.95,21.9,21.9,15200.0,20.0039,20.0313,19.9857,19.9857,15200.0
2015-02-06 13:50:00,21.93,21.97,21.91,21.93,34800.0,20.0131,20.0496,19.9948,20.0131,34800.0
2015-02-06 13:55:00,21.93,21.99,21.92,21.95,44000.0,20.0131,20.0678,20.0039,20.0313,44000.0
2015-02-06 14:00:00,21.95,21.95,21.88,21.91,21200.0,20.0313,20.0313,19.9674,19.9948,21200.0
2015-02-06 14:05:00,21.95,21.96,21.89,21.89,31200.0,20.0313,20.0404,19.9766,19.9766,31200.0
2015-02-06 14:10:00,21.89,21.94,21.89,21.92,29600.0,19.9766,20.0222,19.9766,20.0039,29600.0
2015-02-06 14:15:00,21.92,21.95,21.92,21.94,87600.0,20.0039,20.0313,20.0039,20.0222,87600.0
2015-02-06 14:20:00,21.95,21.97,21.93,21.97,43600.0,20.0313,20.0496,20.0131,20.0496,43600.0
2015-02-06 14:25:00,22.0,22.0,21.93,21.97,31200.0,20.0769,20.0769,20.0131,20.0496,31200.0
2015-02-06 14:30:00,21.97,22.02,21.94,22.01,26800.0,20.0496,20.0952,20.0222,20.0861,26800.0
2015-02-06 14:35:00,22.01,22.06,22.0,22.02,72000.0,20.0861,20.1317,20.0769,20.0952,72000.0
2015-02-06 14:40:00,22.03,22.05,22.02,22.03,21200.0,20.1043,20.1226,20.0952,20.1043,21200.0
2015-02-06 14:45:00,22.0,22.0,21.92,21.96,87600.0,20.0769,20.0769,20.0039,20.0404,87600.0
2015-02-06 14:50:00,21.95,21.96,21.87,21.88,46400.0,20.0313,20.0404,19.9583,19.9674,46400.0
2015-02-06 14:55:00,21.89,21.91,21.82,21.82,42000.0,19.9766,19.9948,19.9127,19.9127,42000.0
2015-02-06 15:00:00,21.82,21.82,21.65,21.69,426800.0,19.9127,19.9127,19.7575,19.794,426800.0
2015-02-06 15:05:00,21.68,21.79,21.68,21.74,84400.0,19.7849,19.8853,19.7849,19.8397,84400.0
2015-02-06 15:10:00,21.73,21.75,21.68,21.71,127600.0,19.8306,19.8488,19.7849,19.8123,127600.0
2015-02-06 15:15:00,21.69,21.75,21.63,21.63,97200.0,19.794,19.8488,19.7393,19.7393,97200.0
2015-02-06 15:20:00,21.63,21.72,21.57,21.69,119200.0,19.7393,19.8214,19.6845,19.794,119200.0
2015-02-06 15:25:00,21.72,21.72,21.57,21.57,101200.0,19.8214,19.8214,19.6845,19.6845,101200.0
2015-02-06 15:30:00,21.58,21.66,21.53,21.64,59600.0,19.6937,19.7667,19.648,19.7484,59600.0
2015-02-06 15:35:00,21.64,21.67,21.6,21.65,78000.0,19.7484,19.7758,19.7119,19.7575,78000.0
2015-02-06 15:40:00,21.64,21.65,21.55,21.56,132800.0,19.7484,19.7575,19.6663,19.6754,132800.0
2015-02-06 15:45:00,21.56,21.59,21.55,21.59,38400.0,19.6754,19.7028,19.6663,19.7028,38400.0
2015-02-06 15:50:00,21.6,21.68,21.59,21.68,93600.0,19.7119,19.7849,19.7028,19.7849,93600.0
2015-02-06 15:55:00,21.68,21.72,21.63,21.72,154000.0,19.7849,19.8214,19.7393,19.8214,154000.0
2015-02-09 09:30:00,21.43,21.6,21.43,21.5,191600.0,19.5568,19.7119,19.5568,19.6207,191600.0
2015-02-09 09:35:00,21.56,21.63,21.5,21.61,97200.0,19.6754,19.7393,19.6207,19.721,97200.0
2015-02-09 09:40:00,21.61,21.67,21.55,21.55,82400.0,19.721,19.7758,19.6663,19.6663,82400.0
2015-02-09 09:45:00,21.57,21.66,21.55,21.62,54000.0,19.6845,19.7667,19.6663,19.7302,54000.0
2015-02-09 09:50:00,21.66,21.74,21.66,21.67,130800.0,19.7667,19.8397,19.7667,19.7758,130800.0
2015-02-09 09:55:00,21.69,21.72,21.66,21.67,45600.0,19.794,19.8214,19.7667,19.7758,45600.0
2015-02-09 10:00:00,21.65,21.7,21.63,21.63,36000.0,19.7575,19.8032,19.7393,19.7393,36000.0
2015-02-09 10:05:00,21.63,21.66,21.6,21.61,93200.0,19.7393,19.7667,19.7119,19.721,93200.0
2015-02-09 10:10:00,21.61,21.64,21.58,21.64,22800.0,19.721,19.7484,19.6937,19.7484,22800.0
2015-02-09 10:15:00,21.67,21.7,21.66,21.66,57200.0,19.7758,19.8032,19.7667,19.7667,57200.0
2015-02-09 10:20:00,21.68,21.68,21.55,21.57,139200.0,19.7849,19.7849,19.6663,19.6845,139200.0
2015-02-09 10:25:00,21.57,21.59,21.53,21.54,64800.0,19.6845,19.7028,19.648,19.6572,64800.0
2015-02-09 10:30:00,21.53,21.58,21.5,21.57,59600.0,19.648,19.6937,19.6207,19.6845,59600.0
2015-02-09 10:35:00,21.61,21.64,21.59,21.6,18400.0,19.721,19.7484,19.7028,19.7119,18400.0
2015-02-09 10:40:00,21.58,21.58,21.53,21.53,29200.0,19.6937,19.6937,19.648,19.648,29200.0
2015-02-09 10:45:00,21.52,21.52,21.47,21.52,93600.0,19.6389,19.6389,19.5933,19.6389,93600.0
2015-02-09 10:50:00,21.5,21.55,21.47,21.54,36800.0,19.6207,19.6663,19.5933,19.6572,36800.0
2015-02-09 10:55:00,21.53,21.53,21.43,21.47,724400.0,19.648,19.648,19.5568,19.5933,724400.0
2015-02-09 11:00:00,21.47,21.58,21.46,21.55,30800.0,19.5933,19.6937,19.5842,19.6663,30800.0
2015-02-09 11:05:00,21.55,21.58,21.52,21.58,32800.0,19.6663,19.6937,19.6389,19.6937,32800.0
2015-02-09 11:10:00,21.6,21.6,21.58,21.58,16800.0,19.7119,19.7119,19.6937,19.6937,16800.0
2015-02-09 11:15:00,21.6,21.65,21.6,21.64,22400.0,19.7119,19.7575,19.7119,19.7484,22400.0
2015-02-09 11:20:00,21.65,21.66,21.63,21.64,30000.0,19.7575,19.7667,19.7393,19.7484,30000.0
2015-02-09 11:25:00,21.66,21.71,21.64,21.71,29600.0,19.7667,19.8123,19.7484,19.8123,29600.0
2015-02-09 11:30:00,21.7,21.7,21.64,21.64,21200.0,19.8032,19.8032,19.7484,19.7484,21200.0
2015-02-09 11:35:00,21.64,21.68,21.63,21.63,7600.0,19.7484,19.7849,19.7393,19.7393,7600.0
2015-02-09 11:40:00,21.63,21.66,21.63,21.66,2400.0,19.7393,19.7667,19.7393,19.7667,2400.0
2015-02-09 11:45:00,21.64,21.66,21.63,21.64,13200.0,19.7484,19.7667,19.7393,19.7484,13200.0
2015-02-09 11:50:00,21.64,21.67,21.64,21.66,8400.0,19.7484,19.7758,19.7484,19.7667,8400.0
2015-02-09 11:55:00,21.65,21.65,21.65,21.65,2000.0,19.7575,19.7575,19.7575,19.7575,2000.0
2015-02-09 12:00:00,21.64,21.64,21.58,21.61,28400.0,19.7484,19.7484,19.6937,19.721,28400.0
2015-02-09 12:05:00,21.6,21.66,21.6,21.66,23200.0,19.7119,19.7667,19.7119,19.7667,23200.0
2015-02-09 12:10:00,21.68,21.69,21.63,21.63,20000.0,19.7849,19.794,19.7393,19.7393,20000.0
2015-02-09 12:15:00,21.64,21.64,21.6,21.61,9600.0,19.7484,19.7484,19.7119,19.721,9600.0
2015-02-09 12:20:00,21.62,21.65,21.61,21.64,12000.0,19.7302,19.7575,19.721,19.7484,12000.0
2015-02-09 12:25:00,21.64,21.69,21.63,21.69,19200.0,19.7484,19.794,19.7393,19.794,19200.0
2015-02-09 12:30:00,21.7,21.75,21.7,21.74,184800.0,19.8032,19.8488,19.8032,19.8397,184800.0
2015-02-09 12:35:00,21.74,21.74,21.7,21.72,24000.0,19.8397,19.8397,19.8032,19.8214,24000.0
2015-02-09 12:40:00,21.7,21.71,21.67,21.67,4400.0,19.8032,19.8123,19.7758,19.7758,4400.0
2015-02-09 12:45:00,21.67,21.67,21.66,21.67,3600.0,19.7758,19.7758,19.7667,19.7758,3600.0
2015-02-09 12:50:00,21.68,21.68,21.66,21.66,4800.0,19.7849,19.7849,19.7667,19.7667,4800.0
2015-02-09 12:55:00,21.68,21.68,21.62,21.64,25200.0,19.7849,19.7849,19.7302,19.7484,25200.0
2015-02-09 13:00:00,21.65,21.65,21.62,21.62,3200.0,19.7575,19.7575,19.7302,19.7302,3200.0
2015-02-09 13:05:00,21.64,21.65,21.64,21.65,6400.0,19.7484,19.7575,19.7484,19.7575,6400.0
2015-02-09 13:10:00,21.66,21.66,21.64,21.64,4400.0,19.7667,19.7667,19.7484,19.7484,4400.0
2015-02-09 13:15:00,21.68,21.68,21.64,21.64,4000.0,19.7849,19.7849,19.7484,19.7484,4000.0
2015-02-09 13:20:00,21.64,21.64,21.61,21.62,18400.0,19.7484,19.7484,19.721,19.7302,18400.0
2015-02-09 13:25:00,21.61,21.62,21.58,21.58,14000.0,19.721,19.7302,19.6937,19.6937,14000.0
2015-02-09 13:30:00,21.57,21.57,21.52,21.52,30400.0,19.6845,19.6845,19.6389,19.6389,30400.0
2015-02-09 13:35:00,21.55,21.55,21.52,21.53,14000.0,19.6663,19.6663,19.6389,19.648,14000.0
2015-02-09 13:40:00,21.55,21.58,21.5,21.5,15200.0,19.6663,19.6937,19.6207,19.6207,15200.0
2015-02-09 13:45:00,21.5,21.54,21.5,21.53,14800.0,19.6207,19.6572,19.6207,19.648,14800.0
2015-02-09 13:50:00,21.54,21.54,21.52,21.54,4800.0,19.6572,19.6572,19.6389,19.6572,4800.0
2015-02-09 13:55:00,21.56,21.57,21.55,21.55,14400.0,19.6754,19.6845,19.6663,19.6663,14400.0
2015-02-09 14:00:00,21.53,21.57,21.53,21.55,15200.0,19.648,19.6845,19.648,19.6663,15200.0
2015-02-09 14:05:00,21.54,21.54,21.5,21.51,12400.0,19.6572,19.6572,19.6207,19.6298,12400.0
2015-02-09 14:10:00,21.53,21.54,21.47,21.48,16400.0,19.648,19.6572,19.5933,19.6024,16400.0
2015-02-09 14:15:00,21.48,21.49,21.42,21.44,348000.0,19.6024,19.6115,19.5476,19.5659,348000.0
2015-02-09 14:20:00,21.44,21.49,21.43,21.47,53200.0,19.5659,19.6115,19.5568,19.5933,53200.0
2015-02-09 14:25:00,21.47,21.52,21.47,21.52,14000.0,19.5933,19.6389,19.5933,19.6389,14000.0
2015-02-09 14:30:00,21.51,21.55,21.5,21.52,26800.0,19.6298,19.6663,19.6207,19.6389,26800.0
2015-02-09 14:35:00,21.52,21.56,21.51,21.55,24400.0,19.6389,19.6754,19.6298,19.6663,24400.0
2015-02-09 14:40:00,21.54,21.56,21.53,21.53,49200.0,19.6572,19.6754,19.648,19.648,49200.0
2015-02-09 14:45:00,21.53,21.54,21.44,21.46,127200.0,19.648,19.6572,19.5659,19.5842,127200.0
2015-02-09 14:50:00,21.46,21.5,21.43,21.45,36800.0,19.5842,19.6207,19.5568,19.575,36800.0
2015-02-09 14:55:00,21.44,21.48,21.38,21.41,407600.0,19.5659,19.6024,19.5111,19.5385,407600.0
2015-02-09 15:00:00,21.41,21.41,21.34,21.35,69600.0,19.5385,19.5385,19.4746,19.4838,69600.0
2015-02-09 15:05:00,21.35,21.35,21.29,21.33,104000.0,19.4838,19.4838,19.429,19.4655,104000.0
2015-02-09 15:10:00,21.33,21.38,21.32,21.36,54800.0,19.4655,19.5111,19.4564,19.4929,54800.0
2015-02-09 15:15:00,21.35,21.35,21.31,21.31,27600.0,19.4838,19.4838,19.4473,19.4473,27600.0
2015-02-09 15:20:00,21.29,21.41,21.29,21.39,45600.0,19.429,19.5385,19.429,19.5203,45600.0
2015-02-09 15:25:00,21.39,21.44,21.39,21.44,78400.0,19.5203,19.5659,19.5203,19.5659,78400.0
2015-02-09 15:30:00,21.44,21.45,21.36,21.38,41600.0,19.5659,19.575,19.4929,19.5111,41600.0
2015-02-09 15:35:00,21.38,21.42,21.34,21.4,31600.0,19.5111,19.5476,19.4746,19.5294,31600.0
2015-02-09 15:40:00,21.38,21.51,21.38,21.47,108000.0,19.5111,19.6298,19.5111,19.5933,108000.0
2015-02-09 15:45:00,21.49,21.53,21.45,21.52,92400.0,19.6115,19.648,19.575,19.6389,92400.0
2015-02-09 15:50:00,21.5,21.5,21.44,21.46,184800.0,19.6207,19.6207,19.5659,19.5842,184800.0
2015-02-09 15:55:00,21.46,21.49,21.42,21.42,242400.0,19.5842,19.6115,19.5476,19.5476,242400.0
2015-02-10 09:30:00,21.82,21.84,21.74,21.78,139600.0,19.9127,19.9309,19.8397,19.8762,139600.0
2015-02-10 09:35:00,21.74,21.8,21.72,21.78,165200.0,19.8397,19.8944,19.8214,19.8762,165200.0
2015-02-10 09:40:00,21.76,21.78,21.71,21.71,73200.0,19.8579,19.8762,19.8123,19.8123,73200.0
2015-02-10 09:45:00,21.72,21.8,21.72,21.77,62000.0,19.8214,19.8944,19.8214,19.8671,62000.0
2015-02-10 09:50:00,21.79,21.81,21.65,21.65,94000.0,19.8853,19.9036,19.7575,19.7575,94000.0
2015-02-10 09:55:00,21.67,21.7,21.63,21.65,94400.0,19.7758,19.8032,19.7393,19.7575,94400.0
2015-02-10 10:00:00,21.66,21.7,21.63,21.64,38400.0,19.7667,19.8032,19.7393,19.7484,38400.0
2015-02-10 10:05:00,21.63,21.68,21.63,21.67,19600.0,19.7393,19.7849,19.7393,19.7758,19600.0
2015-02-10 10:10:00,21.68,21.73,21.68,21.73,41200.0,19.7849,19.8306,19.7849,19.8306,41200.0
2015-02-10 10:15:00,21.7,21.77,21.66,21.66,66400.0,19.8032,19.8671,19.7667,19.7667,66400.0
2015-02-10 10:20:00,21.68,21.69,21.62,21.65,42400.0,19.7849,19.794,19.7302,19.7575,42400.0
2015-02-10 10:25:00,21.62,21.66,21.61,21.63,56000.0,19.7302,19.7667,19.721,19.7393,56000.0
2015-02-10 10:30:00,21.63,21.65,21.58,21.63,45200.0,19.7393,19.7575,19.6937,19.7393,45200.0
2015-02-10 10:35:00,21.64,21.67,21.62,21.65,12000.0,19.7484,19.7758,19.7302,19.7575,12000.0
2015-02-10 10:40:00,21.65,21.68,21.64,21.64,40000.0,19.7575,19.7849,19.7484,19.7484,40000.0
2015-02-10 10:45:00,21.61,21.61,21.5,21.53,53600.0,19.721,19.721,19.6207,19.648,53600.0
2015-02-10 10:50:00,21.54,21.57,21.51,21.55,44400.0,19.6572,19.6845,19.6298,19.6663,44400.0
2015-02-10 10:55:00,21.56,21.61,21.56,21.61,33200.0,19.6754,19.721,19.6754,19.721,33200.0
2015-02-10 11:00:00,21.62,21.63,21.59,21.63,22000.0,19.7302,19.7393,19.7028,19.7393,22000.0
2015-02-10 11:05:00,21.63,21.66,21.58,21.66,22000.0,19.7393,19.7667,19.6937,19.7667,22000.0
2015-02-10 11:10:00,21.68,21.71,21.66,21.66,18400.0,19.7849,19.8123,19.7667,19.7667,18400.0
2015-02-10 11:15:00,21.67,21.74,21.67,21.71,26400.0,19.7758,19.8397,19.7758,19.8123,26400.0
2015-02-10 11:20:00,21.72,21.74,21.72,21.73,17600.0,19.8214,19.8397,19.8214,19.8306,17600.0
2015-02-10 11:25:00,21.7,21.75,21.69,21.75,20800.0,19.8032,19.8488,19.794,19.8488,20800.0
2015-02-10 11:30:00,21.75,21.77,21.72,21.75,40400.0,19.8488,19.8671,19.8214,19.8488,40400.0
2015-02-10 11:35:00,21.77,21.78,21.75,21.75,22800.0,19.8671,19.8762,19.8488,19.8488,22800.0
2015-02-10 11:40:00,21.76,21.79,21.76,21.78,13200.0,19.8579,19.8853,19.8579,19.8762,13200.0
2015-02-10 11:45:00,21.78,21.78,21.75,21.78,5600.0,19.8762,19.8762,19.8488,19.8762,5600.0
2015-02-10 11:50:00,21.77,21.79,21.75,21.78,17200.0,19.8671,19.8853,19.8488,19.8762,17200.0
2015-02-10 11:55:00,21.78,21.79,21.77,21.79,6000.0,19.8762,19.8853,19.8671,19.8853,6000.0
2015-02-10 12:00:00,21.79,21.79,21.74,21.74,16800.0,19.8853,19.8853,19.8397,19.8397,16800.0
2015-02-10 12:05:00,21.76,21.78,21.75,21.78,10000.0,19.8579,19.8762,19.8488,19.8762,10000.0
2015-02-10 12:10:00,21.78,21.9,21.78,21.88,89600.0,19.8762,19.9857,19.8762,19.9674,89600.0
2015-02-10 12:15:00,21.86,21.93,21.86,21.92,22800.0,19.9492,20.0131,19.9492,20.0039,22800.0
2015-02-10 12:20:00,21.92,21.93,21.9,21.9,39600.0,20.0039,20.0131,19.9857,19.9857,39600.0
2015-02-10 12:25:00,21.92,21.92,21.87,21.88,16800.0,20.0039,20.0039,19.9583,19.9674,16800.0
2015-02-10 12:30:00,21.89,21.89,21.84,21.85,16000.0,19.9766,19.9766,19.9309,19.9401,16000.0
2015-02-10 12:35:00,21.84,21.86,21.83,21.86,13600.0,19.9309,19.9492,19.9218,19.9492,13600.0
2015-02-10 12:40:00,21.88,21.88,21.86,21.87,7200.0,19.9674,19.9674,19.9492,19.9583,7200.0
2015-02-10 12:45:00,21.87,21.89,21.85,21.89,16400.0,19.9583,19.9766,19.9401,19.9766,16400.0
2015-02-10 12:50:00,21.86,21.89,21.86,21.87,8400.0,19.9492,19.9766,19.9492,19.9583,8400.0
2015-02-10 12:55:00,21.86,21.89,21.85,21.87,24000.0,19.9492,19.9766,19.9401,19.9583,24000.0
2015-02-10 13:00:00,21.88,21.9,21.88,21.88,20800.0,19.9674,19.9857,19.9674,19.9674,20800.0
2015-02-10 13:05:00,21.88,21.89,21.87,21.87,6400.0,19.9674,19.9766,19.9583,19.9583,6400.0
2015-02-10 13:10:00,21.88,21.92,21.88,21.89,68000.0,19.9674,20.0039,19.9674,19.9766,68000.0
2015-02-10 13:15:00,21.9,21.9,21.88,21.9,6800.0,19.9857,19.9857,19.9674,19.9857,6800.0
2015-02-10 13:20:00,21.85,21.85,21.8,21.8,16000.0,19.9401,19.9401,19.8944,19.8944,16000.0
2015-02-10 13:25:00,21.8,21.83,21.8,21.82,18400.0,19.8944,19.9218,19.8944,19.9127,18400.0
2015-02-10 13:30:00,21.82,21.84,21.81,21.83,4800.0,19.9127,19.9309,19.9036,19.9218,4800.0
2015-02-10 13:35:00,21.85,21.88,21.84,21.88,10400.0,19.9401,19.9674,19.9309,19.9674,10400.0
2015-02-10 13:40:00,21.85,21.86,21.83,21.84,60000.0,19.9401,19.9492,19.9218,19.9309,60000.0
2015-02-10 13:45:00,21.83,21.89,21.83,21.87,14800.0,19.9218,19.9766,19.9218,19.9583,14800.0
2015-02-10 13:50:00,21.87,21.91,21.87,21.88,28000.0,19.9583,19.9948,19.9583,19.9674,28000.0
2015-02-10 13:55:00,21.87,21.88,21.84,21.84,8000.0,19.9583,19.9674,19.9309,19.9309,8000.0
2015-02-10 14:00:00,21.83,21.86,21.83,21.86,11200.0,19.9218,19.9492,19.9218,19.9492,11200.0
2015-02-10 14:05:00,21.86,21.87,21.85,21.86,5200.0,19.9492,19.9583,19.9401,19.9492,5200.0
2015-02-10 14:10:00,21.88,21.88,21.86,21.87,5200.0,19.9674,19.9674,19.9492,19.9583,5200.0
2015-02-10 14:15:00,21.86,21.89,21.86,21.89,3200.0,19.9492,19.9766,19.9492,19.9766,3200.0
2015-02-10 14:20:00,21.9,21.91,21.88,21.89,25200.0,19.9857,19.9948,19.9674,19.9766,25200.0
2015-02-10 14:25:00,21.9,21.96,21.9,21.95,123200.0,19.9857,20.0404,19.9857,20.0313,123200.0
2015-02-10 14:30:00,21.94,22.0,21.93,21.99,120000.0,20.0222,20.0769,20.0131,20.0678,120000.0
2015-02-10 14:35:00,21.99,22.03,21.99,22.01,120400.0,20.0678,20.1043,20.0678,20.0861,120400.0
2015-02-10 14:40:00,22.02,22.05,22.01,22.01,95600.0,20.0952,20.1226,20.0861,20.0861,95600.0
2015-02-10 14:45:00,22.0,22.04,21.99,22.02,93200.0,20.0769,20.1135,20.0678,20.0952,93200.0
2015-02-10 14:50:00,22.03,22.04,22.01,22.03,102000.0,20.1043,20.1135,20.0861,20.1043,102000.0
2015-02-10 14:55:00,22.05,22.13,22.05,22.13,257200.0,20.1226,20.1956,20.1226,20.1956,257200.0
2015-02-10 15:00:00,22.12,22.13,22.09,22.11,62400.0,20.1865,20.1956,20.1591,20.1773,62400.0
2015-02-10 15:05:00,22.1,22.13,22.07,22.13,74800.0,20.1682,20.1956,20.1408,20.1956,74800.0
2015-02-10 15:10:00,22.13,22.14,22.09,22.1,161200.0,20.1956,20.2047,20.1591,20.1682,161200.0
2015-02-10 15:15:00,22.09,22.11,22.08,22.11,17600.0,20.1591,20.1773,20.15,20.1773,17600.0
2015-02-10 15:20:00,22.1,22.12,22.09,22.11,121200.0,20.1682,20.1865,20.1591,20.1773,121200.0
2015-02-10 15:25:00,22.11,22.18,22.1,22.18,123200.0,20.1773,20.2412,20.1682,20.2412,123200.0
2015-02-10 15:30:00,22.17,22.18,22.14,22.15,151600.0,20.2321,20.2412,20.2047,20.2138,151600.0
2015-02-10 15:35:00,22.16,22.19,22.15,22.19,210400.0,20.223,20.2503,20.2138,20.2503,210400.0
2015-02-10 15:40:00,22.18,22.21,22.16,22.19,140000.0,20.2412,20.2686,20.223,20.2503,140000.0
2015-02-10 15:45:00,22.18,22.18,22.14,22.15,67200.0,20.2412,20.2412,20.2047,20.2138,67200.0
2015-02-10 15:50:00,22.15,22.16,22.13,22.16,82800.0,20.2138,20.223,20.1956,20.223,82800.0
2015-02-10 15:55:00,22.15,22.18,22.09,22.1,432400.0,20.2138,20.2412,20.1591,20.1682,432400.0
2015-02-11 09:30:00,22.06,22.11,22.0,22.07,96800.0,20.1317,20.1773,20.0769,20.1408,96800.0
2015-02-11 09:35:00,22.08,22.11,22.07,22.08,44000.0,20.15,20.1773,20.1408,20.15,44000.0
2015-02-11 09:40:00,22.09,22.11,22.07,22.1,14000.0,20.1591,20.1773,20.1408,20.1682,14000.0
2015-02-11 09:45:00,22.07,22.08,22.04,22.08,33200.0,20.1408,20.15,20.1135,20.15,33200.0
2015-02-11 09:50:00,22.06,22.08,22.05,22.08,8800.0,20.1317,20.15,20.1226,20.15,8800.0
2015-02-11 09:55:00,22.08,22.15,22.07,22.14,61200.0,20.15,20.2138,20.1408,20.2047,61200.0
2015-02-11 10:00:00,22.15,22.15,22.08,22.08,17200.0,20.2138,20.2138,20.15,20.15,17200.0
2015-02-11 10:05:00,22.08,22.1,22.07,22.08,28400.0,20.15,20.1682,20.1408,20.15,28400.0
2015-02-11 10:10:00,22.08,22.13,22.08,22.09,13200.0,20.15,20.1956,20.15,20.1591,13200.0
2015-02-11 10:15:00,22.1,22.1,22.04,22.05,82400.0,20.1682,20.1682,20.1135,20.1226,82400.0
2015-02-11 10:20:00,22.04,22.05,22.04,22.04,2400.0,20.1135,20.1226,20.1135,20.1135,2400.0
2015-02-11 10:25:00,22.03,22.04,22.02,22.04,27600.0,20.1043,20.1135,20.0952,20.1135,27600.0
2015-02-11 10:30:00,22.03,22.03,21.98,22.02,24800.0,20.1043,20.1043,20.0587,20.0952,24800.0
2015-02-11 10:35:00,22.0,22.06,22.0,22.05,63600.0,20.0769,20.1317,20.0769,20.1226,63600.0
2015-02-11 10:40:00,22.05,22.1,22.05,22.06,19600.0,20.1226,20.1682,20.1226,20.1317,19600.0
2015-02-11 10:45:00,22.07,22.07,22.03,22.04,9600.0,20.1408,20.1408,20.1043,20.1135,9600.0
2015-02-11 10:50:00,22.05,22.09,22.05,22.06,49200.0,20.1226,20.1591,20.1226,20.1317,49200.0
2015-02-11 10:55:00,22.07,22.09,22.05,22.05,9600.0,20.1408,20.1591,20.1226,20.1226,9600.0
2015-02-11 11:00:00,22.08,22.16,22.08,22.15,73600.0,20.15,20.223,20.15,20.2138,73600.0
2015-02-11 11:05:00,22.16,22.17,22.13,22.14,54400.0,20.223,20.2321,20.1956,20.2047,54400.0
2015-02-11 11:10:00,22.15,22.19,22.15,22.17,109600.0,20.2138,20.2503,20.2138,20.2321,109600.0
2015-02-11 11:15:00,22.16,22.17,22.11,22.11,19200.0,20.223,20.2321,20.1773,20.1773,19200.0
2015-02-11 11:20:00,22.11,22.16,22.1,22.16,79600.0,20.1773,20.223,20.1682,20.223,79600.0
2015-02-11 11:25:00,22.14,22.16,22.13,22.14,76000.0,20.2047,20.223,20.1956,20.2047,76000.0
2015-02-11 11:30:00,22.11,22.11,22.07,22.1,29200.0,20.1773,20.1773,20.1408,20.1682,29200.0
2015-02-11 11:35:00,22.13,22.14,22.11,22.13,8800.0,20.1956,20.2047,20.1773,20.1956,8800.0
2015-02-11 11:40:00,22.16,22.16,22.12,22.12,2800.0,20.223,20.223,20.1865,20.1865,2800.0
2015-02-11 11:45:00,22.14,22.14,22.11,22.12,3200.0,20.2047,20.2047,20.1773,20.1865,3200.0
2015-02-11 11:50:00,22.11,22.14,22.11,22.13,6800.0,20.1773,20.2047,20.1773,20.1956,6800.0
2015-02-11 11:55:00,22.13,22.14,22.11,22.11,25600.0,20.1956,20.2047,20.1773,20.1773,25600.0
2015-02-11 12:00:00,22.11,22.11,22.06,22.09,32800.0,20.1773,20.1773,20.1317,20.1591,32800.0
2015-02-11 12:05:00,22.11,22.12,22.1,22.12,6800.0,20.1773,20.1865,20.1682,20.1865,6800.0
2015-02-11 12:10:00,22.11,22.11,22.09,22.11,12000.0,20.1773,20.1773,20.1591,20.1773,12000.0
2015-02-11 12:15:00,22.08,22.12,22.08,22.1,25600.0,20.15,20.1865,20.15,20.1682,25600.0
2015-02-11 12:20:00,22.11,22.14,22.11,22.11,19200.0,20.1773,20.2047,20.1773,20.1773,19200.0
2015-02-11 12:25:00,22.13,22.14,22.1,22.12,2800.0,20.1956,20.2047,20.1682,20.1865,2800.0
2015-02-11 12:30:00,22.12,22.14,22.12,22.13,4400.0,20.1865,20.2047,20.1865,20.1956,4400.0
2015-02-11 12:35:00,22.14,22.16,22.12,22.13,15600.0,20.2047,20.223,20.1865,20.1956,15600.0
2015-02-11 12:40:00,22.1,22.1,22.0,22.0,26800.0,20.1682,20.1682,20.0769,20.0769,26800.0
2015-02-11 12:45:00,22.01,22.04,22.0,22.03,14000.0,20.0861,20.1135,20.0769,20.1043,14000.0
2015-02-11 12:50:00,22.03,22.05,22.02,22.03,14000.0,20.1043,20.1226,20.0952,20.1043,14000.0
2015-02-11 12:55:00,22.0,22.01,21.96,21.97,30000.0,20.0769,20.0861,20.0404,20.0496,30000.0
2015-02-11 13:00:00,21.97,22.0,21.95,21.95,28800.0,20.0496,20.0769,20.0313,20.0313,28800.0
2015-02-11 13:05:00,21.95,21.95,21.88,21.9,56800.0,20.0313,20.0313,19.9674,19.9857,56800.0
2015-02-11 13:10:00,21.9,21.92,21.82,21.83,81200.0,19.9857,20.0039,19.9127,19.9218,81200.0
2015-02-11 13:15:00,21.82,21.86,21.8,21.84,41600.0,19.9127,19.9492,19.8944,19.9309,41600.0
2015-02-11 13:20:00,21.83,21.9,21.82,21.89,58800.0,19.9218,19.9857,19.9127,19.9766,58800.0
2015-02-11 13:25:00,21.89,21.9,21.88,21.89,19600.0,19.9766,19.9857,19.9674,19.9766,19600.0
2015-02-11 13:30:00,21.91,21.91,21.86,21.89,11200.0,19.9948,19.9948,19.9492,19.9766,11200.0
2015-02-11 13:35:00,21.89,21.92,21.89,21.91,18000.0,19.9766,20.0039,19.9766,19.9948,18000.0
2015-02-11 13:40:00,21.9,21.94,21.89,21.92,28800.0,19.9857,20.0222,19.9766,20.0039,28800.0
2015-02-11 13:45:00,21.89,21.9,21.89,21.89,13200.0,19.9766,19.9857,19.9766,19.9766,13200.0
2015-02-11 13:50:00,21.89,21.93,21.88,21.88,21200.0,19.9766,20.0131,19.9674,19.9674,21200.0
2015-02-11 13:55:00,21.88,22.07,21.84,21.99,101200.0,19.9674,20.1408,19.9309,20.0678,101200.0
2015-02-11 14:00:00,22.02,22.05,21.97,22.03,67600.0,20.0952,20.1226,20.0496,20.1043,67600.0
2015-02-11 14:05:00,22.03,22.07,22.0,22.05,83600.0,20.1043,20.1408,20.0769,20.1226,83600.0
2015-02-11 14:10:00,22.06,22.07,22.03,22.03,23600.0,20.1317,20.1408,20.1043,20.1043,23600.0
2015-02-11 14:15:00,22.03,22.05,21.97,22.02,34800.0,20.1043,20.1226,20.0496,20.0952,34800.0
2015-02-11 14:20:00,22.02,22.02,21.98,22.0,46000.0,20.0952,20.0952,20.0587,20.0769,46000.0
2015-02-11 14:25:00,21.98,21.98,21.93,21.96,8800.0,20.0587,20.0587,20.0131,20.0404,8800.0
2015-02-11 14:30:00,21.98,22.05,21.98,22.04,24400.0,20.0587,20.1226,20.0587,20.1135,24400.0
2015-02-11 14:35:00,22.05,22.06,22.04,22.04,7200.0,20.1226,20.1317,20.1135,20.1135,7200.0
2015-02-11 14:40:00,22.07,22.11,22.06,22.07,167600.0,20.1408,20.1773,20.1317,20.1408,167600.0
2015-02-11 14:45:00,22.08,22.13,22.08,22.09,114000.0,20.15,20.1956,20.15,20.1591,114000.0
2015-02-11 14:50:00,22.11,22.14,22.09,22.11,16400.0,20.1773,20.2047,20.1591,20.1773,16400.0
2015-02-11 14:55:00,22.1,22.11,22.07,22.07,55600.0,20.1682,20.1773,20.1408,20.1408,55600.0
2015-02-11 15:00:00,22.08,22.12,22.08,22.11,102800.0,20.15,20.1865,20.15,20.1773,102800.0
2015-02-11 15:05:00,22.1,22.11,22.08,22.1,25200.0,20.1682,20.1773,20.15,20.1682,25200.0
2015-02-11 15:10:00,22.08,22.09,22.08,22.09,800.0,20.15,20.1591,20.15,20.1591,800.0
2015-02-11 15:15:00,22.09,22.12,22.04,22.11,41200.0,20.1591,20.1865,20.1135,20.1773,41200.0
2015-02-11 15:20:00,22.08,22.18,22.08,22.18,72000.0,20.15,20.2412,20.15,20.2412,72000.0
2015-02-11 15:25:00,22.18,22.33,22.18,22.24,550000.0,20.2412,20.3781,20.2412,20.296,550000.0
2015-02-11 15:30:00,22.25,22.28,22.14,22.16,242000.0,20.3051,20.3325,20.2047,20.223,242000.0
2015-02-11 15:35:00,22.16,22.21,22.15,22.21,47200.0,20.223,20.2686,20.2138,20.2686,47200.0
2015-02-11 15:40:00,22.23,22.25,22.16,22.18,151600.0,20.2868,20.3051,20.223,20.2412,151600.0
2015-02-11 15:45:00,22.17,22.17,22.07,22.09,38400.0,20.2321,20.2321,20.1408,20.1591,38400.0
2015-02-11 15:50:00,22.09,22.11,22.05,22.11,43600.0,20.1591,20.1773,20.1226,20.1773,43600.0
2015-02-11 15:55:00,22.09,22.16,22.09,22.15,120800.0,20.1591,20.223,20.1591,20.2138,120800.0
2015-02-12 09:30:00,22.47,22.52,22.41,22.47,187200.0,20.5059,20.5515,20.4511,20.5059,187200.0
2015-02-12 09:35:00,22.46,22.5,22.44,22.48,38400.0,20.4967,20.5332,20.4785,20.515,38400.0
2015-02-12 09:40:00,22.47,22.47,22.4,22.43,148000.0,20.5059,20.5059,20.442,20.4694,148000.0
2015-02-12 09:45:00,22.43,22.55,22.43,22.54,95200.0,20.4694,20.5789,20.4694,20.5697,95200.0
2015-02-12 09:50:00,22.55,22.61,22.53,22.55,202000.0,20.5789,20.6336,20.5606,20.5789,202000.0
2015-02-12 09:55:00,22.56,22.6,22.56,22.57,27600.0,20.588,20.6245,20.588,20.5971,27600.0
2015-02-12 10:00:00,22.57,22.58,22.55,22.56,38000.0,20.5971,20.6063,20.5789,20.588,38000.0
2015-02-12 10:05:00,22.57,22.63,22.57,22.61,59600.0,20.5971,20.6519,20.5971,20.6336,59600.0
2015-02-12 10:10:00,22.6,22.65,22.6,22.63,41600.0,20.6245,20.6701,20.6245,20.6519,41600.0
2015-02-12 10:15:00,22.62,22.62,22.59,22.59,43200.0,20.6428,20.6428,20.6154,20.6154,43200.0
2015-02-12 10:20:00,22.59,22.61,22.54,22.56,156000.0,20.6154,20.6336,20.5697,20.588,156000.0
2015-02-12 10:25:00,22.55,22.56,22.5,22.5,39600.0,20.5789,20.588,20.5332,20.5332,39600.0
2015-02-12 10:30:00,22.51,22.55,22.49,22.55,62000.0,20.5424,20.5789,20.5241,20.5789,62000.0
2015-02-12 10:35:00,22.55,22.56,22.54,22.56,26800.0,20.5789,20.588,20.5697,20.588,26800.0
2015-02-12 10:40:00,22.56,22.59,22.54,22.58,30400.0,20.588,20.6154,20.5697,20.6063,30400.0
2015-02-12 10:45:00,22.58,22.6,22.55,22.57,45600.0,20.6063,20.6245,20.5789,20.5971,45600.0
2015-02-12 10:50:00,22.57,22.59,22.54,22.54,20800.0,20.5971,20.6154,20.5697,20.5697,20800.0
2015-02-12 10:55:00,22.54,22.58,22.5,22.54,21600.0,20.5697,20.6063,20.5332,20.5697,21600.0
2015-02-12 11:00:00,22.54,22.54,22.49,22.54,76800.0,20.5697,20.5697,20.5241,20.5697,76800.0
2015-02-12 11:05:00,22.54,22.55,22.53,22.54,14400.0,20.5697,20.5789,20.5606,20.5697,14400.0
2015-02-12 11:10:00,22.53,22.59,22.53,22.59,23200.0,20.5606,20.6154,20.5606,20.6154,23200.0
2015-02-12 11:15:00,22.58,22.59,22.53,22.54,22000.0,20.6063,20.6154,20.5606,20.5697,22000.0
2015-02-12 11:20:00,22.52,22.54,22.45,22.47,120800.0,20.5515,20.5697,20.4876,20.5059,120800.0
2015-02-12 11:25:00,22.49,22.5,22.48,22.49,14400.0,20.5241,20.5332,20.515,20.5241,14400.0
2015-02-12 11:30:00,22.5,22.56,22.48,22.54,58000.0,20.5332,20.588,20.515,20.5697,58000.0
2015-02-12 11:35:00,22.53,22.56,22.53,22.53,6000.0,20.5606,20.588,20.5606,20.5606,6000.0
2015-02-12 11:40:00,22.54,22.55,22.53,22.54,10000.0,20.5697,20.5789,20.5606,20.5697,10000.0
2015-02-12 11:45:00,22.54,22.59,22.54,22.59,160000.0,20.5697,20.6154,20.5697,20.6154,160000.0
2015-02-12 11:50:00,22.58,22.61,22.58,22.6,94800.0,20.6063,20.6336,20.6063,20.6245,94800.0
2015-02-12 11:55:00,22.6,22.6,22.58,22.59,40800.0,20.6245,20.6245,20.6063,20.6154,40800.0
2015-02-12 12:00:00,22.59,22.61,22.58,22.59,14400.0,20.6154,20.6336,20.6063,20.6154,14400.0
2015-02-12 12:05:00,22.59,22.6,22.58,22.59,21600.0,20.6154,20.6245,20.6063,20.6154,21600.0
2015-02-12 12:10:00,22.59,22.62,22.59,22.61,19200.0,20.6154,20.6428,20.6154,20.6336,19200.0
2015-02-12 12:15:00,22.61,22.64,22.61,22.64,69200.0,20.6336,20.661,20.6336,20.661,69200.0
2015-02-12 12:20:00,22.63,22.63,22.61,22.62,33600.0,20.6519,20.6519,20.6336,20.6428,33600.0
2015-02-12 12:25:00,22.64,22.65,22.63,22.65,16000.0,20.661,20.6701,20.6519,20.6701,16000.0
2015-02-12 12:30:00,22.65,22.68,22.64,22.65,87600.0,20.6701,20.6975,20.661,20.6701,87600.0
2015-02-12 12:35:00,22.66,22.66,22.64,22.64,14800.0,20.6793,20.6793,20.661,20.661,14800.0
2015-02-12 12:40:00,22.64,22.66,22.63,22.64,50800.0,20.661,20.6793,20.6519,20.661,50800.0
2015-02-12 12:45:00,22.63,22.63,22.6,22.6,95200.0,20.6519,20.6519,20.6245,20.6245,95200.0
2015-02-12 12:50:00,22.6,22.63,22.6,22.63,24800.0,20.6245,20.6519,20.6245,20.6519,24800.0
2015-02-12 12:55:00,22.63,22.64,22.62,22.63,32800.0,20.6519,20.661,20.6428,20.6519,32800.0
2015-02-12 13:00:00,22.63,22.66,22.63,22.65,23200.0,20.6519,20.6793,20.6519,20.6701,23200.0
2015-02-12 13:05:00,22.67,22.69,22.66,22.66,52800.0,20.6884,20.7066,20.6793,20.6793,52800.0
2015-02-12 13:10:00,22.65,22.7,22.65,22.67,38400.0,20.6701,20.7158,20.6701,20.6884,38400.0
2015-02-12 13:15:00,22.68,22.7,22.67,22.67,9600.0,20.6975,20.7158,20.6884,20.6884,9600.0
2015-02-12 13:20:00,22.67,22.7,22.63,22.66,56800.0,20.6884,20.7158,20.6519,20.6793,56800.0
2015-02-12 13:25:00,22.66,22.68,22.66,22.68,12000.0,20.6793,20.6975,20.6793,20.6975,12000.0
2015-02-12 13:30:00,22.67,22.73,22.67,22.72,56000.0,20.6884,20.7431,20.6884,20.734,56000.0
2015-02-12 13:35:00,22.71,22.72,22.68,22.7,18800.0,20.7249,20.734,20.6975,20.7158,18800.0
2015-02-12 13:40:00,22.71,22.73,22.7,22.72,10800.0,20.7249,20.7431,20.7158,20.734,10800.0
2015-02-12 13:45:00,22.71,22.73,22.69,22.69,26400.0,20.7249,20.7431,20.7066,20.7066,26400.0
2015-02-12 13:50:00,22.68,22.7,22.67,22.7,36000.0,20.6975,20.7158,20.6884,20.7158,36000.0
2015-02-12 13:55:00,22.7,22.73,22.7,22.72,50400.0,20.7158,20.7431,20.7158,20.734,50400.0
2015-02-12 14:00:00,22.72,22.73,22.68,22.68,11600.0,20.734,20.7431,20.6975,20.6975,11600.0
2015-02-12 14:05:00,22.69,22.73,22.68,22.72,44800.0,20.7066,20.7431,20.6975,20.734,44800.0
2015-02-12 14:10:00,22.72,22.72,22.7,22.71,99200.0,20.734,20.734,20.7158,20.7249,99200.0
2015-02-12 14:15:00,22.69,22.69,22.66,22.67,49600.0,20.7066,20.7066,20.6793,20.6884,49600.0
2015-02-12 14:20:00,22.68,22.68,22.66,22.66,4400.0,20.6975,20.6975,20.6793,20.6793,4400.0
2015-02-12 14:25:00,22.7,22.71,22.69,22.7,21600.0,20.7158,20.7249,20.7066,20.7158,21600.0
2015-02-12 14:30:00,22.69,22.7,22.68,22.68,11600.0,20.7066,20.7158,20.6975,20.6975,11600.0
2015-02-12 14:35:00,22.69,22.7,22.67,22.68,32400.0,20.7066,20.7158,20.6884,20.6975,32400.0
2015-02-12 14:40:00,22.68,22.75,22.68,22.75,126400.0,20.6975,20.7614,20.6975,20.7614,126400.0
2015-02-12 14:45:00,22.74,22.76,22.73,22.75,112000.0,20.7523,20.7705,20.7431,20.7614,112000.0
2015-02-12 14:50:00,22.76,22.77,22.75,22.76,61600.0,20.7705,20.7796,20.7614,20.7705,61600.0
2015-02-12 14:55:00,22.78,22.78,22.75,22.76,40400.0,20.7888,20.7888,20.7614,20.7705,40400.0
2015-02-12 15:00:00,22.77,22.78,22.75,22.75,53600.0,20.7796,20.7888,20.7614,20.7614,53600.0
2015-02-12 15:05:00,22.76,22.78,22.74,22.78,22400.0,20.7705,20.7888,20.7523,20.7888,22400.0
2015-02-12 15:10:00,22.77,22.78,22.76,22.78,38800.0,20.7796,20.7888,20.7705,20.7888,38800.0
2015-02-12 15:15:00,22.78,22.79,22.77,22.78,25200.0,20.7888,20.7979,20.7796,20.7888,25200.0
2015-02-12 15:20:00,22.79,22.8,22.78,22.8,31600.0,20.7979,20.807,20.7888,20.807,31600.0
2015-02-12 15:25:00,22.79,22.81,22.76,22.76,108400.0,20.7979,20.8161,20.7705,20.7705,108400.0
2015-02-12 15:30:00,22.76,22.77,22.7,22.74,47600.0,20.7705,20.7796,20.7158,20.7523,47600.0
2015-02-12 15:35:00,22.73,22.75,22.72,22.74,56800.0,20.7431,20.7614,20.734,20.7523,56800.0
2015-02-12 15:40:00,22.75,22.81,22.74,22.77,59600.0,20.7614,20.8161,20.7523,20.7796,59600.0
2015-02-12 15:45:00,22.77,22.8,22.77,22.79,80800.0,20.7796,20.807,20.7796,20.7979,80800.0
2015-02-12 15:50:00,22.8,22.8,22.76,22.77,72000.0,20.807,20.807,20.7705,20.7796,72000.0
2015-02-12 15:55:00,22.75,22.79,22.74,22.79,158800.0,20.7614,20.7979,20.7523,20.7979,158800.0
2015-02-13 09:30:00,22.83,22.87,22.8,22.86,190400.0,20.8344,20.8709,20.807,20.8618,190400.0
2015-02-13 09:35:00,22.85,22.92,22.85,22.92,88000.0,20.8526,20.9165,20.8526,20.9165,88000.0
2015-02-13 09:40:00,22.91,22.95,22.9,22.91,68400.0,20.9074,20.9439,20.8983,20.9074,68400.0
2015-02-13 09:45:00,22.92,22.96,22.91,22.95,59200.0,20.9165,20.953,20.9074,20.9439,59200.0
2015-02-13 09:50:00,22.96,22.97,22.91,22.94,43600.0,20.953,20.9622,20.9074,20.9348,43600.0
2015-02-13 09:55:00,22.95,22.98,22.95,22.96,55200.0,20.9439,20.9713,20.9439,20.953,55200.0
2015-02-13 10:00:00,22.95,22.99,22.9,22.91,144000.0,20.9439,20.9804,20.8983,20.9074,144000.0
2015-02-13 10:05:00,22.9,22.93,22.85,22.86,75200.0,20.8983,20.9257,20.8526,20.8618,75200.0
2015-02-13 10:10:00,22.84,22.88,22.84,22.88,67200.0,20.8435,20.88,20.8435,20.88,67200.0
2015-02-13 10:15:00,22.89,22.92,22.88,22.88,39200.0,20.8892,20.9165,20.88,20.88,39200.0
2015-02-13 10:20:00,22.89,22.9,22.86,22.88,18400.0,20.8892,20.8983,20.8618,20.88,18400.0
2015-02-13 10:25:00,22.91,22.99,22.91,22.96,97600.0,20.9074,20.9804,20.9074,20.953,97600.0
2015-02-13 10:30:00,22.97,22.98,22.91,22.92,96400.0,20.9622,20.9713,20.9074,20.9165,96400.0
2015-02-13 10:35:00,22.92,22.93,22.89,22.93,47600.0,20.9165,20.9257,20.8892,20.9257,47600.0
2015-02-13 10:40:00,22.93,22.93,22.89,22.89,24400.0,20.9257,20.9257,20.8892,20.8892,24400.0
2015-02-13 10:45:00,22.9,22.92,22.89,22.91,16400.0,20.8983,20.9165,20.8892,20.9074,16400.0
2015-02-13 10:50:00,22.91,22.95,22.91,22.94,38400.0,20.9074,20.9439,20.9074,20.9348,38400.0
2015-02-13 10:55:00,22.94,22.95,22.93,22.94,12000.0,20.9348,20.9439,20.9257,20.9348,12000.0
2015-02-13 11:00:00,22.95,23.02,22.95,22.99,228800.0,20.9439,21.0078,20.9439,20.9804,228800.0
2015-02-13 11:05:00,23.0,23.02,22.98,22.99,32000.0,20.9895,21.0078,20.9713,20.9804,32000.0
2015-02-13 11:10:00,23.0,23.0,22.99,23.0,21200.0,20.9895,20.9895,20.9804,20.9895,21200.0
2015-02-13 11:15:00,23.0,23.01,22.98,23.0,33600.0,20.9895,20.9987,20.9713,20.9895,33600.0
2015-02-13 11:20:00,22.98,22.98,22.96,22.96,50800.0,20.9713,20.9713,20.953,20.953,50800.0
2015-02-13 11:25:00,22.97,23.0,22.97,22.99,70000.0,20.9622,20.9895,20.9622,20.9804,70000.0
2015-02-13 11:30:00,22.99,22.99,22.95,22.97,30800.0,20.9804,20.9804,20.9439,20.9622,30800.0
2015-02-13 11:35:00,22.97,22.97,22.92,22.96,47600.0,20.9622,20.9622,20.9165,20.953,47600.0
2015-02-13 11:40:00,22.96,23.0,22.96,23.0,30000.0,20.953,20.9895,20.953,20.9895,30000.0
2015-02-13 11:45:00,22.99,23.01,22.97,23.0,73200.0,20.9804,20.9987,20.9622,20.9895,73200.0
2015-02-13 11:50:00,22.99,22.99,22.97,22.98,26800.0,20.9804,20.9804,20.9622,20.9713,26800.0
2015-02-13 11:55:00,22.98,23.01,22.95,22.99,27600.0,20.9713,20.9987,20.9439,20.9804,27600.0
2015-02-13 12:00:00,23.0,23.0,22.98,23.0,7200.0,20.9895,20.9895,20.9713,20.9895,7200.0
2015-02-13 12:05:00,22.99,22.99,22.96,22.97,38800.0,20.9804,20.9804,20.953,20.9622,38800.0
2015-02-13 12:10:00,22.95,22.98,22.95,22.96,20800.0,20.9439,20.9713,20.9439,20.953,20800.0
2015-02-13 12:15:00,22.95,22.96,22.93,22.93,35600.0,20.9439,20.953,20.9257,20.9257,35600.0
2015-02-13 12:20:00,22.93,22.94,22.92,22.94,44000.0,20.9257,20.9348,20.9165,20.9348,44000.0
2015-02-13 12:25:00,22.93,22.93,22.91,22.91,20400.0,20.9257,20.9257,20.9074,20.9074,20400.0
2015-02-13 12:30:00,22.91,22.93,22.89,22.93,30800.0,20.9074,20.9257,20.8892,20.9257,30800.0
2015-02-13 12:35:00,22.93,22.93,22.91,22.91,8400.0,20.9257,20.9257,20.9074,20.9074,8400.0
2015-02-13 12:40:00,22.92,22.93,22.91,22.93,12000.0,20.9165,20.9257,20.9074,20.9257,12000.0
2015-02-13 12:45:00,22.92,22.93,22.88,22.9,39600.0,20.9165,20.9257,20.88,20.8983,39600.0
2015-02-13 12:50:00,22.9,22.92,22.9,22.92,5200.0,20.8983,20.9165,20.8983,20.9165,5200.0
2015-02-13 12:55:00,22.89,22.91,22.89,22.91,31200.0,20.8892,20.9074,20.8892,20.9074,31200.0
2015-02-13 13:00:00,22.89,22.92,22.89,22.91,40800.0,20.8892,20.9165,20.8892,20.9074,40800.0
2015-02-13 13:05:00,22.91,22.93,22.91,22.93,24400.0,20.9074,20.9257,20.9074,20.9257,24400.0
2015-02-13 13:10:00,22.91,22.95,22.91,22.93,39600.0,20.9074,20.9439,20.9074,20.9257,39600.0
2015-02-13 13:15:00,22.92,22.93,22.91,22.93,110400.0,20.9165,20.9257,20.9074,20.9257,110400.0
2015-02-13 13:20:00,22.91,22.91,22.87,22.88,80400.0,20.9074,20.9074,20.8709,20.88,80400.0
2015-02-13 13:25:00,22.89,22.89,22.85,22.85,20800.0,20.8892,20.8892,20.8526,20.8526,20800.0
2015-02-13 13:30:00,22.84,22.84,22.78,22.8,49600.0,20.8435,20.8435,20.7888,20.807,49600.0
2015-02-13 13:35:00,22.81,22.81,22.74,22.8,230400.0,20.8161,20.8161,20.7523,20.807,230400.0
2015-02-13 13:40:00,22.81,22.81,22.75,22.8,20800.0,20.8161,20.8161,20.7614,20.807,20800.0
2015-02-13 13:45:00,22.78,22.83,22.78,22.8,22000.0,20.7888,20.8344,20.7888,20.807,22000.0
2015-02-13 13:50:00,22.83,22.84,22.82,22.84,16400.0,20.8344,20.8435,20.8253,20.8435,16400.0
2015-02-13 13:55:00,22.83,22.84,22.8,22.82,16000.0,20.8344,20.8435,20.807,20.8253,16000.0
2015-02-13 14:00:00,22.81,22.84,22.81,22.82,61200.0,20.8161,20.8435,20.8161,20.8253,61200.0
2015-02-13 14:05:00,22.83,22.86,22.82,22.84,52800.0,20.8344,20.8618,20.8253,20.8435,52800.0
2015-02-13 14:10:00,22.85,22.88,22.82,22.83,53600.0,20.8526,20.88,20.8253,20.8344,53600.0
2015-02-13 14:15:00,22.85,22.87,22.83,22.86,14400.0,20.8526,20.8709,20.8344,20.8618,14400.0
2015-02-13 14:20:00,22.85,22.89,22.85,22.88,8800.0,20.8526,20.8892,20.8526,20.88,8800.0
2015-02-13 14:25:00,22.89,22.94,22.89,22.91,20400.0,20.8892,20.9348,20.8892,20.9074,20400.0
2015-02-13 14:30:00,22.9,22.91,22.88,22.9,17600.0,20.8983,20.9074,20.88,20.8983,17600.0
2015-02-13 14:35:00,22.9,22.9,22.86,22.86,116800.0,20.8983,20.8983,20.8618,20.8618,116800.0
2015-02-13 14:40:00,22.88,22.91,22.88,22.91,13600.0,20.88,20.9074,20.88,20.9074,13600.0
2015-02-13 14:45:00,22.87,22.91,22.87,22.9,13200.0,20.8709,20.9074,20.8709,20.8983,13200.0
2015-02-13 14:50:00,22.89,22.91,22.89,22.91,10000.0,20.8892,20.9074,20.8892,20.9074,10000.0
2015-02-13 14:55:00,22.91,22.93,22.91,22.93,28000.0,20.9074,20.9257,20.9074,20.9257,28000.0
2015-02-13 15:00:00,22.92,22.92,22.9,22.92,8800.0,20.9165,20.9165,20.8983,20.9165,8800.0
2015-02-13 15:05:00,22.94,22.99,22.93,22.96,50400.0,20.9348,20.9804,20.9257,20.953,50400.0
2015-02-13 15:10:00,22.97,23.01,22.97,23.0,52400.0,20.9622,20.9987,20.9622,20.9895,52400.0
2015-02-13 15:15:00,23.0,23.03,22.99,23.02,59600.0,20.9895,21.0169,20.9804,21.0078,59600.0
2015-02-13 15:20:00,22.99,23.0,22.97,22.99,8000.0,20.9804,20.9895,20.9622,20.9804,8000.0
2015-02-13 15:25:00,23.0,23.03,23.0,23.01,26800.0,20.9895,21.0169,20.9895,20.9987,26800.0
2015-02-13 15:30:00,23.02,23.02,22.97,23.0,40800.0,21.0078,21.0078,20.9622,20.9895,40800.0
2015-02-13 15:35:00,23.0,23.03,23.0,23.01,72000.0,20.9895,21.0169,20.9895,20.9987,72000.0
2015-02-13 15:40:00,23.01,23.04,23.0,23.03,34000.0,20.9987,21.026,20.9895,21.0169,34000.0
2015-02-13 15:45:00,23.03,23.05,23.02,23.04,69600.0,21.0169,21.0352,21.0078,21.026,69600.0
2015-02-13 15:50:00,23.05,23.07,23.04,23.05,83600.0,21.0352,21.0534,21.026,21.0352,83600.0
2015-02-13 15:55:00,23.06,23.09,23.05,23.07,215600.0,21.0443,21.0717,21.0352,21.0534,215600.0
2015-02-17 09:30:00,22.95,23.02,22.92,22.92,163600.0,20.9439,21.0078,20.9165,20.9165,163600.0
2015-02-17 09:35:00,22.92,22.95,22.86,22.86,138400.0,20.9165,20.9439,20.8618,20.8618,138400.0
2015-02-17 09:40:00,22.85,22.89,22.85,22.87,62800.0,20.8526,20.8892,20.8526,20.8709,62800.0
2015-02-17 09:45:00,22.86,22.91,22.85,22.88,43200.0,20.8618,20.9074,20.8526,20.88,43200.0
2015-02-17 09:50:00,22.88,22.91,22.87,22.9,39600.0,20.88,20.9074,20.8709,20.8983,39600.0
2015-02-17 09:55:00,22.91,22.97,22.9,22.97,43600.0,20.9074,20.9622,20.8983,20.9622,43600.0
2015-02-17 10:00:00,22.96,22.98,22.93,22.97,71200.0,20.953,20.9713,20.9257,20.9622,71200.0
2015-02-17 10:05:00,22.97,23.03,22.96,23.02,72800.0,20.9622,21.0169,20.953,21.0078,72800.0
2015-02-17 10:10:00,23.0,23.04,23.0,23.04,12400.0,20.9895,21.026,20.9895,21.026,12400.0
2015-02-17 10:15:00,23.02,23.03,22.97,22.98,20000.0,21.0078,21.0169,20.9622,20.9713,20000.0
2015-02-17 10:20:00,22.97,22.99,22.93,22.96,21600.0,20.9622,20.9804,20.9257,20.953,21600.0
2015-02-17 10:25:00,22.96,22.99,22.95,22.99,24400.0,20.953,20.9804,20.9439,20.9804,24400.0
2015-02-17 10:30:00,23.0,23.01,22.99,23.0,12400.0,20.9895,20.9987,20.9804,20.9895,12400.0
2015-02-17 10:35:00,23.01,23.03,23.0,23.01,9600.0,20.9987,21.0169,20.9895,20.9987,9600.0
2015-02-17 10:40:00,23.02,23.02,23.0,23.02,43600.0,21.0078,21.0078,20.9895,21.0078,43600.0
2015-02-17 10:45:00,23.02,23.02,22.98,23.01,16800.0,21.0078,21.0078,20.9713,20.9987,16800.0
2015-02-17 10:50:00,23.02,23.02,22.95,22.95,33200.0,21.0078,21.0078,20.9439,20.9439,33200.0
2015-02-17 10:55:00,22.94,22.95,22.91,22.94,16400.0,20.9348,20.9439,20.9074,20.9348,16400.0
2015-02-17 11:00:00,22.95,22.96,22.93,22.94,18000.0,20.9439,20.953,20.9257,20.9348,18000.0
2015-02-17 11:05:00,22.93,22.95,22.91,22.95,17200.0,20.9257,20.9439,20.9074,20.9439,17200.0
2015-02-17 11:10:00,22.93,22.93,22.92,22.93,3200.0,20.9257,20.9257,20.9165,20.9257,3200.0
2015-02-17 11:15:00,22.95,22.98,22.95,22.97,42800.0,20.9439,20.9713,20.9439,20.9622,42800.0
2015-02-17 11:20:00,22.98,23.02,22.98,23.01,14800.0,20.9713,21.0078,20.9713,20.9987,14800.0
2015-02-17 11:25:00,23.02,23.02,22.99,23.02,36400.0,21.0078,21.0078,20.9804,21.0078,36400.0
2015-02-17 11:30:00,23.02,23.03,23.01,23.02,5200.0,21.0078,21.0169,20.9987,21.0078,5200.0
2015-02-17 11:35:00,23.02,23.05,23.02,23.05,12800.0,21.0078,21.0352,21.0078,21.0352,12800.0
2015-02-17 11:40:00,23.02,23.02,23.0,23.01,8800.0,21.0078,21.0078,20.9895,20.9987,8800.0
2015-02-17 11:45:00,23.03,23.04,23.02,23.03,4800.0,21.0169,21.026,21.0078,21.0169,4800.0
2015-02-17 11:50:00,23.03,23.04,23.02,23.03,10800.0,21.0169,21.026,21.0078,21.0169,10800.0
2015-02-17 11:55:00,23.03,23.06,23.03,23.04,11600.0,21.0169,21.0443,21.0169,21.026,11600.0
2015-02-17 12:00:00,23.04,23.07,23.04,23.07,20800.0,21.026,21.0534,21.026,21.0534,20800.0
2015-02-17 12:05:00,23.06,23.06,23.05,23.05,13200.0,21.0443,21.0443,21.0352,21.0352,13200.0
2015-02-17 12:10:00,23.06,23.06,23.02,23.02,13200.0,21.0443,21.0443,21.0078,21.0078,13200.0
2015-02-17 12:15:00,23.03,23.04,23.03,23.03,28800.0,21.0169,21.026,21.0169,21.0169,28800.0
2015-02-17 12:20:00,23.02,23.02,23.02,23.02,400.0,21.0078,21.0078,21.0078,21.0078,400.0
2015-02-17 12:25:00,23.03,23.05,23.03,23.05,1200.0,21.0169,21.0352,21.0169,21.0352,1200.0
2015-02-17 12:30:00,23.05,23.12,23.05,23.1,89200.0,21.0352,21.099,21.0352,21.0808,89200.0
2015-02-17 12:35:00,23.1,23.12,23.1,23.1,16800.0,21.0808,21.099,21.0808,21.0808,16800.0
2015-02-17 12:40:00,23.09,23.1,23.08,23.08,14000.0,21.0717,21.0808,21.0625,21.0625,14000.0
2015-02-17 12:45:00,23.09,23.11,23.08,23.1,60800.0,21.0717,21.0899,21.0625,21.0808,60800.0
2015-02-17 12:50:00,23.1,23.1,23.09,23.09,28400.0,21.0808,21.0808,21.0717,21.0717,28400.0
2015-02-17 12:55:00,23.09,23.11,23.09,23.11,2000.0,21.0717,21.0899,21.0717,21.0899,2000.0
2015-02-17 13:00:00,23.11,23.17,23.1,23.16,100400.0,21.0899,21.1447,21.0808,21.1356,100400.0
2015-02-17 13:05:00,23.17,23.17,23.15,23.17,50400.0,21.1447,21.1447,21.1264,21.1447,50400.0
2015-02-17 13:10:00,23.17,23.2,23.15,23.18,65200.0,21.1447,21.1721,21.1264,21.1538,65200.0
2015-02-17 13:15:00,23.18,23.22,23.18,23.2,40400.0,21.1538,21.1903,21.1538,21.1721,40400.0
2015-02-17 13:20:00,23.2,23.25,23.19,23.22,32800.0,21.1721,21.2177,21.1629,21.1903,32800.0
2015-02-17 13:25:00,23.21,23.24,23.21,23.23,63600.0,21.1812,21.2086,21.1812,21.1994,63600.0
2015-02-17 13:30:00,23.24,23.25,23.21,23.22,49200.0,21.2086,21.2177,21.1812,21.1903,49200.0
2015-02-17 13:35:00,23.21,23.21,23.19,23.19,21600.0,21.1812,21.1812,21.1629,21.1629,21600.0
2015-02-17 13:40:00,23.2,23.21,23.19,23.2,8400.0,21.1721,21.1812,21.1629,21.1721,8400.0
2015-02-17 13:45:00,23.2,23.22,23.19,23.22,26800.0,21.1721,21.1903,21.1629,21.1903,26800.0
2015-02-17 13:50:00,23.19,23.2,23.18,23.2,8800.0,21.1629,21.1721,21.1538,21.1721,8800.0
2015-02-17 13:55:00,23.19,23.2,23.16,23.19,34800.0,21.1629,21.1721,21.1356,21.1629,34800.0
2015-02-17 14:00:00,23.17,23.17,23.15,23.16,12400.0,21.1447,21.1447,21.1264,21.1356,12400.0
2015-02-17 14:05:00,23.16,23.2,23.16,23.18,10000.0,21.1356,21.1721,21.1356,21.1538,10000.0
2015-02-17 14:10:00,23.18,23.19,23.16,23.17,99600.0,21.1538,21.1629,21.1356,21.1447,99600.0
2015-02-17 14:15:00,23.18,23.18,23.15,23.16,5200.0,21.1538,21.1538,21.1264,21.1356,5200.0
2015-02-17 14:20:00,23.16,23.19,23.16,23.18,2800.0,21.1356,21.1629,21.1356,21.1538,2800.0
2015-02-17 14:25:00,23.17,23.18,23.14,23.16,49200.0,21.1447,21.1538,21.1173,21.1356,49200.0
2015-02-17 14:30:00,23.17,23.19,23.16,23.19,35600.0,21.1447,21.1629,21.1356,21.1629,35600.0
2015-02-17 14:35:00,23.2,23.2,23.16,23.16,43200.0,21.1721,21.1721,21.1356,21.1356,43200.0
2015-02-17 14:40:00,23.17,23.18,23.16,23.16,26400.0,21.1447,21.1538,21.1356,21.1356,26400.0
2015-02-17 14:45:00,23.17,23.2,23.17,23.2,3200.0,21.1447,21.1721,21.1447,21.1721,3200.0
2015-02-17 14:50:00,23.15,23.16,23.13,23.14,29200.0,21.1264,21.1356,21.1082,21.1173,29200.0
2015-02-17 14:55:00,23.14,23.15,23.11,23.13,14000.0,21.1173,21.1264,21.0899,21.1082,14000.0
2015-02-17 15:00:00,23.14,23.15,23.13,23.15,18000.0,21.1173,21.1264,21.1082,21.1264,18000.0
2015-02-17 15:05:00,23.14,23.18,23.14,23.17,23200.0,21.1173,21.1538,21.1173,21.1447,23200.0
2015-02-17 15:10:00,23.18,23.18,23.17,23.18,27200.0,21.1538,21.1538,21.1447,21.1538,27200.0
2015-02-17 15:15:00,23.17,23.18,23.16,23.16,15200.0,21.1447,21.1538,21.1356,21.1356,15200.0
2015-02-17 15:20:00,23.17,23.2,23.15,23.2,32000.0,21.1447,21.1721,21.1264,21.1721,32000.0
2015-02-17 15:25:00,23.17,23.18,23.16,23.18,16000.0,21.1447,21.1538,21.1356,21.1538,16000.0
2015-02-17 15:30:00,23.16,23.16,23.09,23.11,61600.0,21.1356,21.1356,21.0717,21.0899,61600.0
2015-02-17 15:35:00,23.1,23.14,23.09,23.14,17600.0,21.0808,21.1173,21.0717,21.1173,17600.0
2015-02-17 15:40:00,23.12,23.12,23.09,23.11,17600.0,21.099,21.099,21.0717,21.0899,17600.0
2015-02-17 15:45:00,23.1,23.11,23.08,23.1,37200.0,21.0808,21.0899,21.0625,21.0808,37200.0
2015-02-17 15:50:00,23.11,23.11,23.09,23.09,63200.0,21.0899,21.0899,21.0717,21.0717,63200.0
2015-02-17 15:55:00,23.1,23.19,23.1,23.19,145200.0,21.0808,21.1629,21.0808,21.1629,145200.0
2015-02-18 09:30:00,23.03,23.03,22.99,23.0,147200.0,21.0169,21.0169,20.9804,20.9895,147200.0
2015-02-18 09:35:00,23.01,23.1,23.0,23.09,82000.0,20.9987,21.0808,20.9895,21.0717,82000.0
2015-02-18 09:40:00,23.1,23.11,23.07,23.07,32800.0,21.0808,21.0899,21.0534,21.0534,32800.0
2015-02-18 09:45:00,23.08,23.1,23.05,23.09,82800.0,21.0625,21.0808,21.0352,21.0717,82800.0
2015-02-18 09:50:00,23.1,23.1,23.04,23.04,45200.0,21.0808,21.0808,21.026,21.026,45200.0
2015-02-18 09:55:00,23.02,23.05,23.02,23.05,15600.0,21.0078,21.0352,21.0078,21.0352,15600.0
2015-02-18 10:00:00,23.05,23.05,23.0,23.05,47600.0,21.0352,21.0352,20.9895,21.0352,47600.0
2015-02-18 10:05:00,23.05,23.07,23.05,23.07,60800.0,21.0352,21.0534,21.0352,21.0534,60800.0
2015-02-18 10:10:00,23.07,23.07,22.99,23.0,44400.0,21.0534,21.0534,20.9804,20.9895,44400.0
2015-02-18 10:15:00,23.0,23.01,22.98,23.0,29200.0,20.9895,20.9987,20.9713,20.9895,29200.0
2015-02-18 10:20:00,22.99,23.0,22.92,22.96,125600.0,20.9804,20.9895,20.9165,20.953,125600.0
2015-02-18 10:25:00,22.95,22.96,22.94,22.96,39600.0,20.9439,20.953,20.9348,20.953,39600.0
2015-02-18 10:30:00,22.95,23.03,22.95,23.01,69200.0,20.9439,21.0169,20.9439,20.9987,69200.0
2015-02-18 10:35:00,23.02,23.05,23.01,23.04,60800.0,21.0078,21.0352,20.9987,21.026,60800.0
2015-02-18 10:40:00,23.06,23.09,23.05,23.08,42400.0,21.0443,21.0717,21.0352,21.0625,42400.0
2015-02-18 10:45:00,23.07,23.07,23.05,23.06,50000.0,21.0534,21.0534,21.0352,21.0443,50000.0
2015-02-18 10:50:00,23.07,23.09,23.06,23.06,7200.0,21.0534,21.0717,21.0443,21.0443,7200.0
2015-02-18 10:55:00,23.03,23.06,23.03,23.05,20400.0,21.0169,21.0443,21.0169,21.0352,20400.0
2015-02-18 11:00:00,23.07,23.07,23.03,23.04,5600.0,21.0534,21.0534,21.0169,21.026,5600.0
2015-02-18 11:05:00,23.04,23.04,23.03,23.03,17600.0,21.026,21.026,21.0169,21.0169,17600.0
2015-02-18 11:10:00,23.04,23.04,23.03,23.03,4400.0,21.026,21.026,21.0169,21.0169,4400.0
2015-02-18 11:15:00,23.04,23.05,23.03,23.04,11200.0,21.026,21.0352,21.0169,21.026,11200.0
2015-02-18 11:20:00,23.04,23.05,23.04,23.05,12400.0,21.026,21.0352,21.026,21.0352,12400.0
2015-02-18 11:25:00,23.06,23.09,23.06,23.08,16000.0,21.0443,21.0717,21.0443,21.0625,16000.0
2015-02-18 11:30:00,23.09,23.11,23.08,23.1,17600.0,21.0717,21.0899,21.0625,21.0808,17600.0
2015-02-18 11:35:00,23.08,23.1,23.07,23.09,8800.0,21.0625,21.0808,21.0534,21.0717,8800.0
2015-02-18 11:40:00,23.1,23.1,23.05,23.07,42000.0,21.0808,21.0808,21.0352,21.0534,42000.0
2015-02-18 11:45:00,23.07,23.08,23.04,23.06,3200.0,21.0534,21.0625,21.026,21.0443,3200.0
2015-02-18 11:50:00,23.06,23.07,23.05,23.07,11200.0,21.0443,21.0534,21.0352,21.0534,11200.0
2015-02-18 11:55:00,23.07,23.08,23.07,23.07,10000.0,21.0534,21.0625,21.0534,21.0534,10000.0
2015-02-18 12:00:00,23.06,23.07,23.06,23.06,800.0,21.0443,21.0534,21.0443,21.0443,800.0
2015-02-18 12:05:00,23.08,23.08,23.08,23.08,800.0,21.0625,21.0625,21.0625,21.0625,800.0
2015-02-18 12:10:00,23.07,23.07,23.06,23.06,2400.0,21.0534,21.0534,21.0443,21.0443,2400.0
2015-02-18 12:15:00,23.07,23.07,23.07,23.07,24000.0,21.0534,21.0534,21.0534,21.0534,24000.0
2015-02-18 12:20:00,23.07,23.07,23.06,23.07,1200.0,21.0534,21.0534,21.0443,21.0534,1200.0
2015-02-18 12:25:00,23.06,23.07,23.06,23.07,29200.0,21.0443,21.0534,21.0443,21.0534,29200.0
2015-02-18 12:30:00,23.07,23.07,23.05,23.06,10800.0,21.0534,21.0534,21.0352,21.0443,10800.0
2015-02-18 12:35:00,23.06,23.06,23.01,23.02,25600.0,21.0443,21.0443,20.9987,21.0078,25600.0
2015-02-18 12:40:00,23.03,23.03,22.97,22.99,39200.0,21.0169,21.0169,20.9622,20.9804,39200.0
2015-02-18 12:45:00,23.0,23.02,22.99,23.0,50400.0,20.9895,21.0078,20.9804,20.9895,50400.0
2015-02-18 12:50:00,23.0,23.0,22.98,22.98,34000.0,20.9895,20.9895,20.9713,20.9713,34000.0
2015-02-18 12:55:00,22.97,22.99,22.97,22.98,10000.0,20.9622,20.9804,20.9622,20.9713,10000.0
2015-02-18 13:00:00,22.98,23.02,22.98,23.02,5600.0,20.9713,21.0078,20.9713,21.0078,5600.0
2015-02-18 13:05:00,23.01,23.02,22.99,23.0,18800.0,20.9987,21.0078,20.9804,20.9895,18800.0
2015-02-18 13:10:00,23.0,23.0,22.99,22.99,14000.0,20.9895,20.9895,20.9804,20.9804,14000.0
2015-02-18 13:15:00,22.98,23.01,22.98,23.0,33200.0,20.9713,20.9987,20.9713,20.9895,33200.0
2015-02-18 13:20:00,23.0,23.0,22.96,22.98,20800.0,20.9895,20.9895,20.953,20.9713,20800.0
2015-02-18 13:25:00,22.95,22.99,22.95,22.99,8800.0,20.9439,20.9804,20.9439,20.9804,8800.0
2015-02-18 13:30:00,22.99,23.01,22.99,23.0,57600.0,20.9804,20.9987,20.9804,20.9895,57600.0
2015-02-18 13:35:00,22.99,22.99,22.99,22.99,8800.0,20.9804,20.9804,20.9804,20.9804,8800.0
2015-02-18 13:40:00,23.0,23.01,22.99,22.99,1600.0,20.9895,20.9987,20.9804,20.9804,1600.0
2015-02-18 13:45:00,23.02,23.03,23.0,23.0,42400.0,21.0078,21.0169,20.9895,20.9895,42400.0
2015-02-18 13:50:00,23.01,23.04,23.01,23.03,28000.0,20.9987,21.026,20.9987,21.0169,28000.0
2015-02-18 13:55:00,23.02,23.03,23.0,23.0,17200.0,21.0078,21.0169,20.9895,20.9895,17200.0
2015-02-18 14:00:00,23.01,23.19,23.01,23.11,139600.0,20.9987,21.1629,20.9987,21.0899,139600.0
2015-02-18 14:05:00,23.13,23.19,23.12,23.13,77600.0,21.1082,21.1629,21.099,21.1082,77600.0
2015-02-18 14:10:00,23.14,23.17,23.13,23.15,18400.0,21.1173,21.1447,21.1082,21.1264,18400.0
2015-02-18 14:15:00,23.16,23.16,23.1,23.11,36000.0,21.1356,21.1356,21.0808,21.0899,36000.0
2015-02-18 14:20:00,23.13,23.14,23.08,23.1,25200.0,21.1082,21.1173,21.0625,21.0808,25200.0
2015-02-18 14:25:00,23.11,23.11,23.0,23.02,61200.0,21.0899,21.0899,20.9895,21.0078,61200.0
2015-02-18 14:30:00,23.03,23.06,23.01,23.06,7600.0,21.0169,21.0443,20.9987,21.0443,7600.0
2015-02-18 14:35:00,23.06,23.06,23.03,23.06,11600.0,21.0443,21.0443,21.0169,21.0443,11600.0
2015-02-18 14:40:00,23.06,23.06,23.04,23.04,26400.0,21.0443,21.0443,21.026,21.026,26400.0
2015-02-18 14:45:00,23.1,23.1,23.06,23.06,13200.0,21.0808,21.0808,21.0443,21.0443,13200.0
2015-02-18 14:50:00,23.07,23.09,23.06,23.08,7600.0,21.0534,21.0717,21.0443,21.0625,7600.0
2015-02-18 14:55:00,23.07,23.09,23.06,23.09,2800.0,21.0534,21.0717,21.0443,21.0717,2800.0
2015-02-18 15:00:00,23.1,23.16,23.1,23.15,30000.0,21.0808,21.1356,21.0808,21.1264,30000.0
2015-02-18 15:05:00,23.15,23.21,23.15,23.18,53200.0,21.1264,21.1812,21.1264,21.1538,53200.0
2015-02-18 15:10:00,23.18,23.19,23.16,23.16,24800.0,21.1538,21.1629,21.1356,21.1356,24800.0
2015-02-18 15:15:00,23.15,23.21,23.15,23.21,37600.0,21.1264,21.1812,21.1264,21.1812,37600.0
2015-02-18 15:20:00,23.2,23.2,23.17,23.18,16400.0,21.1721,21.1721,21.1447,21.1538,16400.0
2015-02-18 15:25:00,23.18,23.19,23.18,23.19,12800.0,21.1538,21.1629,21.1538,21.1629,12800.0
2015-02-18 15:30:00,23.18,23.18,23.14,23.17,6800.0,21.1538,21.1538,21.1173,21.1447,6800.0
2015-02-18 15:35:00,23.17,23.17,23.13,23.14,24000.0,21.1447,21.1447,21.1082,21.1173,24000.0
2015-02-18 15:40:00,23.12,23.15,23.1,23.12,55600.0,21.099,21.1264,21.0808,21.099,55600.0
2015-02-18 15:45:00,23.12,23.12,23.1,23.1,11600.0,21.099,21.099,21.0808,21.0808,11600.0
2015-02-18 15:50:00,23.11,23.13,23.11,23.13,13600.0,21.0899,21.1082,21.0899,21.1082,13600.0
2015-02-18 15:55:00,23.14,23.19,23.14,23.19,117600.0,21.1173,21.1629,21.1173,21.1629,117600.0
2015-02-19 09:30:00,22.95,22.98,22.92,22.93,136000.0,20.9439,20.9713,20.9165,20.9257,136000.0
2015-02-19 09:35:00,22.93,22.95,22.89,22.94,86000.0,20.9257,20.9439,20.8892,20.9348,86000.0
2015-02-19 09:40:00,22.95,23.02,22.94,23.0,105200.0,20.9439,21.0078,20.9348,20.9895,105200.0
2015-02-19 09:45:00,23.0,23.02,22.95,22.98,70000.0,20.9895,21.0078,20.9439,20.9713,70000.0
2015-02-19 09:50:00,22.98,22.99,22.97,22.99,18800.0,20.9713,20.9804,20.9622,20.9804,18800.0
2015-02-19 09:55:00,22.99,23.02,22.98,23.01,57600.0,20.9804,21.0078,20.9713,20.9987,57600.0
2015-02-19 10:00:00,23.01,23.03,22.94,23.0,50800.0,20.9987,21.0169,20.9348,20.9895,50800.0
2015-02-19 10:05:00,23.0,23.05,23.0,23.05,48800.0,20.9895,21.0352,20.9895,21.0352,48800.0
2015-02-19 10:10:00,23.05,23.09,23.03,23.09,48000.0,21.0352,21.0717,21.0169,21.0717,48000.0
2015-02-19 10:15:00,23.07,23.1,23.07,23.09,40000.0,21.0534,21.0808,21.0534,21.0717,40000.0
2015-02-19 10:20:00,23.1,23.11,23.1,23.11,39600.0,21.0808,21.0899,21.0808,21.0899,39600.0
2015-02-19 10:25:00,23.11,23.14,23.11,23.13,21200.0,21.0899,21.1173,21.0899,21.1082,21200.0
2015-02-19 10:30:00,23.13,23.14,23.11,23.11,33200.0,21.1082,21.1173,21.0899,21.0899,33200.0
2015-02-19 10:35:00,23.11,23.17,23.11,23.16,14800.0,21.0899,21.1447,21.0899,21.1356,14800.0
2015-02-19 10:40:00,23.15,23.17,23.14,23.17,24000.0,21.1264,21.1447,21.1173,21.1447,24000.0
2015-02-19 10:45:00,23.17,23.17,23.13,23.13,36000.0,21.1447,21.1447,21.1082,21.1082,36000.0
2015-02-19 10:50:00,23.15,23.15,23.13,23.14,6000.0,21.1264,21.1264,21.1082,21.1173,6000.0
2015-02-19 10:55:00,23.15,23.16,23.13,23.13,15200.0,21.1264,21.1356,21.1082,21.1082,15200.0
2015-02-19 11:00:00,23.14,23.17,23.12,23.13,15600.0,21.1173,21.1447,21.099,21.1082,15600.0
2015-02-19 11:05:00,23.12,23.12,23.11,23.11,10000.0,21.099,21.099,21.0899,21.0899,10000.0
2015-02-19 11:10:00,23.11,23.14,23.11,23.13,25200.0,21.0899,21.1173,21.0899,21.1082,25200.0
2015-02-19 11:15:00,23.14,23.19,23.13,23.19,24000.0,21.1173,21.1629,21.1082,21.1629,24000.0
2015-02-19 11:20:00,23.18,23.22,23.18,23.2,36800.0,21.1538,21.1903,21.1538,21.1721,36800.0
2015-02-19 11:25:00,23.2,23.22,23.19,23.2,5600.0,21.1721,21.1903,21.1629,21.1721,5600.0
2015-02-19 11:30:00,23.21,23.23,23.21,23.23,8000.0,21.1812,21.1994,21.1812,21.1994,8000.0
2015-02-19 11:35:00,23.23,23.24,23.21,23.21,39200.0,21.1994,21.2086,21.1812,21.1812,39200.0
2015-02-19 11:40:00,23.23,23.24,23.23,23.24,10400.0,21.1994,21.2086,21.1994,21.2086,10400.0
2015-02-19 11:45:00,23.25,23.27,23.25,23.25,102000.0,21.2177,21.2359,21.2177,21.2177,102000.0
2015-02-19 11:50:00,23.25,23.25,23.23,23.23,39600.0,21.2177,21.2177,21.1994,21.1994,39600.0
2015-02-19 11:55:00,23.23,23.26,23.23,23.23,18400.0,21.1994,21.2268,21.1994,21.1994,18400.0
2015-02-19 12:00:00,23.24,23.26,23.21,23.21,34800.0,21.2086,21.2268,21.1812,21.1812,34800.0
2015-02-19 12:05:00,23.2,23.23,23.2,23.23,5600.0,21.1721,21.1994,21.1721,21.1994,5600.0
2015-02-19 12:10:00,23.22,23.23,23.21,23.23,7200.0,21.1903,21.1994,21.1812,21.1994,7200.0
2015-02-19 12:15:00,23.22,23.22,23.19,23.19,24800.0,21.1903,21.1903,21.1629,21.1629,24800.0
2015-02-19 12:20:00,23.21,23.21,23.17,23.17,20400.0,21.1812,21.1812,21.1447,21.1447,20400.0
2015-02-19 12:25:00,23.16,23.18,23.16,23.17,6800.0,21.1356,21.1538,21.1356,21.1447,6800.0
2015-02-19 12:30:00,23.16,23.16,23.08,23.08,15200.0,21.1356,21.1356,21.0625,21.0625,15200.0
2015-02-19 12:35:00,23.07,23.07,23.03,23.07,30000.0,21.0534,21.0534,21.0169,21.0534,30000.0
2015-02-19 12:40:00,23.08,23.1,23.08,23.09,24400.0,21.0625,21.0808,21.0625,21.0717,24400.0
2015-02-19 12:45:00,23.1,23.11,23.09,23.1,7200.0,21.0808,21.0899,21.0717,21.0808,7200.0
2015-02-19 12:50:00,23.11,23.11,23.09,23.1,12000.0,21.0899,21.0899,21.0717,21.0808,12000.0
2015-02-19 12:55:00,23.1,23.11,23.1,23.11,29200.0,21.0808,21.0899,21.0808,21.0899,29200.0
2015-02-19 13:00:00,23.11,23.11,23.06,23.06,69200.0,21.0899,21.0899,21.0443,21.0443,69200.0
2015-02-19 13:05:00,23.06,23.1,23.06,23.08,13200.0,21.0443,21.0808,21.0443,21.0625,13200.0
2015-02-19 13:10:00,23.1,23.1,23.07,23.07,3200.0,21.0808,21.0808,21.0534,21.0534,3200.0
2015-02-19 13:15:00,23.06,23.09,23.05,23.08,24000.0,21.0443,21.0717,21.0352,21.0625,24000.0
2015-02-19 13:20:00,23.09,23.13,23.07,23.07,19600.0,21.0717,21.1082,21.0534,21.0534,19600.0
2015-02-19 13:25:00,23.08,23.08,23.06,23.07,7200.0,21.0625,21.0625,21.0443,21.0534,7200.0
2015-02-19 13:30:00,23.06,23.08,23.06,23.08,4400.0,21.0443,21.0625,21.0443,21.0625,4400.0
2015-02-19 13:35:00,23.08,23.1,23.08,23.1,2000.0,21.0625,21.0808,21.0625,21.0808,2000.0
2015-02-19 13:40:00,23.1,23.1,23.08,23.1,5600.0,21.0808,21.0808,21.0625,21.0808,5600.0
2015-02-19 13:45:00,23.1,23.1,23.08,23.09,21200.0,21.0808,21.0808,21.0625,21.0717,21200.0
2015-02-19 13:50:00,23.11,23.16,23.11,23.16,35200.0,21.0899,21.1356,21.0899,21.1356,35200.0
2015-02-19 13:55:00,23.16,23.17,23.15,23.16,46000.0,21.1356,21.1447,21.1264,21.1356,46000.0
2015-02-19 14:00:00,23.16,23.2,23.16,23.16,45200.0,21.1356,21.1721,21.1356,21.1356,45200.0
2015-02-19 14:05:00,23.17,23.18,23.17,23.17,14800.0,21.1447,21.1538,21.1447,21.1447,14800.0
2015-02-19 14:10:00,23.16,23.18,23.16,23.16,43200.0,21.1356,21.1538,21.1356,21.1356,43200.0
2015-02-19 14:15:00,23.18,23.18,23.16,23.17,36000.0,21.1538,21.1538,21.1356,21.1447,36000.0
2015-02-19 14:20:00,23.16,23.17,23.14,23.14,52400.0,21.1356,21.1447,21.1173,21.1173,52400.0
2015-02-19 14:25:00,23.14,23.15,23.13,23.14,29200.0,21.1173,21.1264,21.1082,21.1173,29200.0
2015-02-19 14:30:00,23.13,23.16,23.13,23.16,13200.0,21.1082,21.1356,21.1082,21.1356,13200.0
2015-02-19 14:35:00,23.16,23.16,23.1,23.1,25600.0,21.1356,21.1356,21.0808,21.0808,25600.0
2015-02-19 14:40:00,23.12,23.14,23.11,23.14,10400.0,21.099,21.1173,21.0899,21.1173,10400.0
2015-02-19 14:45:00,23.14,23.15,23.13,23.13,12800.0,21.1173,21.1264,21.1082,21.1082,12800.0
2015-02-19 14:50:00,23.14,23.15,23.14,23.15,7200.0,21.1173,21.1264,21.1173,21.1264,7200.0
2015-02-19 14:55:00,23.14,23.17,23.14,23.16,20000.0,21.1173,21.1447,21.1173,21.1356,20000.0
2015-02-19 15:00:00,23.17,23.19,23.17,23.19,14000.0,21.1447,21.1629,21.1447,21.1629,14000.0
2015-02-19 15:05:00,23.2,23.22,23.19,23.2,20000.0,21.1721,21.1903,21.1629,21.1721,20000.0
2015-02-19 15:10:00,23.19,23.2,23.18,23.18,22400.0,21.1629,21.1721,21.1538,21.1538,22400.0
2015-02-19 15:15:00,23.17,23.18,23.17,23.18,16400.0,21.1447,21.1538,21.1447,21.1538,16400.0
2015-02-19 15:20:00,23.18,23.18,23.18,23.18,15600.0,21.1538,21.1538,21.1538,21.1538,15600.0
2015-02-19 15:25:00,23.18,23.19,23.15,23.15,14400.0,21.1538,21.1629,21.1264,21.1264,14400.0
2015-02-19 15:30:00,23.17,23.17,23.13,23.16,23200.0,21.1447,21.1447,21.1082,21.1356,23200.0
2015-02-19 15:35:00,23.18,23.18,23.13,23.13,43600.0,21.1538,21.1538,21.1082,21.1082,43600.0
2015-02-19 15:40:00,23.14,23.15,23.11,23.12,7200.0,21.1173,21.1264,21.0899,21.099,7200.0
2015-02-19 15:45:00,23.11,23.11,23.09,23.1,5600.0,21.0899,21.0899,21.0717,21.0808,5600.0
2015-02-19 15:50:00,23.08,23.1,23.08,23.1,121600.0,21.0625,21.0808,21.0625,21.0808,121600.0
2015-02-19 15:55:00,23.1,23.14,23.08,23.14,125200.0,21.0808,21.1173,21.0625,21.1173,125200.0
2015-02-20 09:30:00,22.96,23.08,22.96,23.05,112400.0,20.953,21.0625,20.953,21.0352,112400.0
2015-02-20 09:35:00,23.07,23.07,22.91,22.92,142000.0,21.0534,21.0534,20.9074,20.9165,142000.0
2015-02-20 09:40:00,22.93,22.93,22.78,22.86,443200.0,20.9257,20.9257,20.7888,20.8618,443200.0
2015-02-20 09:45:00,22.86,22.88,22.77,22.81,125600.0,20.8618,20.88,20.7796,20.8161,125600.0
2015-02-20 09:50:00,22.79,22.81,22.75,22.79,210000.0,20.7979,20.8161,20.7614,20.7979,210000.0
2015-02-20 09:55:00,22.79,22.82,22.75,22.78,103600.0,20.7979,20.8253,20.7614,20.7888,103600.0
2015-02-20 10:00:00,22.75,22.77,22.72,22.75,86800.0,20.7614,20.7796,20.734,20.7614,86800.0
2015-02-20 10:05:00,22.78,22.84,22.78,22.81,39200.0,20.7888,20.8435,20.7888,20.8161,39200.0
2015-02-20 10:10:00,22.82,22.87,22.82,22.85,27200.0,20.8253,20.8709,20.8253,20.8526,27200.0
2015-02-20 10:15:00,22.85,22.9,22.85,22.86,65200.0,20.8526,20.8983,20.8526,20.8618,65200.0
2015-02-20 10:20:00,22.87,22.92,22.86,22.9,22400.0,20.8709,20.9165,20.8618,20.8983,22400.0
2015-02-20 10:25:00,22.9,22.91,22.84,22.84,24000.0,20.8983,20.9074,20.8435,20.8435,24000.0
2015-02-20 10:30:00,22.83,22.85,22.8,22.85,64400.0,20.8344,20.8526,20.807,20.8526,64400.0
2015-02-20 10:35:00,22.86,23.0,22.86,23.0,68400.0,20.8618,20.9895,20.8618,20.9895,68400.0
2015-02-20 10:40:00,23.03,23.03,22.97,22.99,77200.0,21.0169,21.0169,20.9622,20.9804,77200.0
2015-02-20 10:45:00,23.0,23.08,23.0,23.01,86000.0,20.9895,21.0625,20.9895,20.9987,86000.0
2015-02-20 10:50:00,23.01,23.01,22.98,23.0,18800.0,20.9987,20.9987,20.9713,20.9895,18800.0
2015-02-20 10:55:00,23.04,23.04,23.01,23.02,4000.0,21.026,21.026,20.9987,21.0078,4000.0
2015-02-20 11:00:00,23.05,23.08,23.03,23.05,27600.0,21.0352,21.0625,21.0169,21.0352,27600.0
2015-02-20 11:05:00,23.05,23.07,23.02,23.02,25600.0,21.0352,21.0534,21.0078,21.0078,25600.0
2015-02-20 11:10:00,23.01,23.02,23.0,23.0,13600.0,20.9987,21.0078,20.9895,20.9895,13600.0
2015-02-20 11:15:00,23.0,23.02,23.0,23.01,8400.0,20.9895,21.0078,20.9895,20.9987,8400.0
2015-02-20 11:20:00,22.99,23.02,22.99,23.02,2400.0,20.9804,21.0078,20.9804,21.0078,2400.0
2015-02-20 11:25:00,23.03,23.06,23.03,23.04,16000.0,21.0169,21.0443,21.0169,21.026,16000.0
2015-02-20 11:30:00,23.03,23.05,23.03,23.05,8800.0,21.0169,21.0352,21.0169,21.0352,8800.0
2015-02-20 11:35:00,23.06,23.06,23.02,23.03,8800.0,21.0443,21.0443,21.0078,21.0169,8800.0
2015-02-20 11:40:00,23.04,23.04,23.03,23.03,10000.0,21.026,21.026,21.0169,21.0169,10000.0
2015-02-20 11:45:00,23.03,23.03,22.99,23.03,15200.0,21.0169,21.0169,20.9804,21.0169,15200.0
2015-02-20 11:50:00,23.03,23.04,23.02,23.02,8800.0,21.0169,21.026,21.0078,21.0078,8800.0
2015-02-20 11:55:00,23.01,23.05,23.01,23.05,17200.0,20.9987,21.0352,20.9987,21.0352,17200.0
2015-02-20 12:00:00,23.06,23.1,23.04,23.1,40000.0,21.0443,21.0808,21.026,21.0808,40000.0
2015-02-20 12:05:00,23.08,23.09,23.06,23.08,7600.0,21.0625,21.0717,21.0443,21.0625,7600.0
2015-02-20 12:10:00,23.07,23.08,23.07,23.07,17200.0,21.0534,21.0625,21.0534,21.0534,17200.0
2015-02-20 12:15:00,23.09,23.11,23.08,23.1,65200.0,21.0717,21.0899,21.0625,21.0808,65200.0
2015-02-20 12:20:00,23.1,23.11,23.09,23.11,12800.0,21.0808,21.0899,21.0717,21.0899,12800.0
2015-02-20 12:25:00,23.09,23.09,23.06,23.06,3200.0,21.0717,21.0717,21.0443,21.0443,3200.0
2015-02-20 12:30:00,23.07,23.07,23.03,23.04,20000.0,21.0534,21.0534,21.0169,21.026,20000.0
2015-02-20 12:35:00,23.08,23.21,23.08,23.11,144400.0,21.0625,21.1812,21.0625,21.0899,144400.0
2015-02-20 12:40:00,23.14,23.24,23.13,23.14,51200.0,21.1173,21.2086,21.1082,21.1173,51200.0
2015-02-20 12:45:00,23.16,23.2,23.16,23.18,27600.0,21.1356,21.1721,21.1356,21.1538,27600.0
2015-02-20 12:50:00,23.18,23.19,23.16,23.19,29600.0,21.1538,21.1629,21.1356,21.1629,29600.0
2015-02-20 12:55:00,23.18,23.18,23.17,23.18,31200.0,21.1538,21.1538,21.1447,21.1538,31200.0
2015-02-20 13:00:00,23.16,23.2,23.15,23.16,8400.0,21.1356,21.1721,21.1264,21.1356,8400.0
2015-02-20 13:05:00,23.18,23.19,23.18,23.19,19200.0,21.1538,21.1629,21.1538,21.1629,19200.0
2015-02-20 13:10:00,23.2,23.25,23.2,23.24,32000.0,21.1721,21.2177,21.1721,21.2086,32000.0
2015-02-20 13:15:00,23.24,23.25,23.23,23.25,37200.0,21.2086,21.2177,21.1994,21.2177,37200.0
2015-02-20 13:20:00,23.23,23.27,23.23,23.24,72000.0,21.1994,21.2359,21.1994,21.2086,72000.0
2015-02-20 13:25:00,23.25,23.29,23.24,23.24,53600.0,21.2177,21.2542,21.2086,21.2086,53600.0
2015-02-20 13:30:00,23.26,23.29,23.25,23.26,32000.0,21.2268,21.2542,21.2177,21.2268,32000.0
2015-02-20 13:35:00,23.26,23.33,23.25,23.32,140800.0,21.2268,21.2907,21.2177,21.2816,140800.0
2015-02-20 13:40:00,23.32,23.35,23.31,23.33,50800.0,21.2816,21.3089,21.2724,21.2907,50800.0
2015-02-20 13:45:00,23.32,23.34,23.32,23.33,14000.0,21.2816,21.2998,21.2816,21.2907,14000.0
2015-02-20 13:50:00,23.34,23.35,23.33,23.34,82000.0,21.2998,21.3089,21.2907,21.2998,82000.0
2015-02-20 13:55:00,23.34,23.4,23.33,23.38,141200.0,21.2998,21.3546,21.2907,21.3363,141200.0
2015-02-20 14:00:00,23.38,23.41,23.38,23.41,58800.0,21.3363,21.3637,21.3363,21.3637,58800.0
2015-02-20 14:05:00,23.41,23.46,23.41,23.43,85600.0,21.3637,21.4093,21.3637,21.382,85600.0
2015-02-20 14:10:00,23.43,23.44,23.4,23.41,64400.0,21.382,21.3911,21.3546,21.3637,64400.0
2015-02-20 14:15:00,23.4,23.41,23.36,23.38,38800.0,21.3546,21.3637,21.3181,21.3363,38800.0
2015-02-20 14:20:00,23.38,23.4,23.37,23.4,28000.0,21.3363,21.3546,21.3272,21.3546,28000.0
2015-02-20 14:25:00,23.4,23.41,23.38,23.38,15600.0,21.3546,21.3637,21.3363,21.3363,15600.0
2015-02-20 14:30:00,23.38,23.4,23.37,23.39,64400.0,21.3363,21.3546,21.3272,21.3454,64400.0
2015-02-20 14:35:00,23.39,23.41,23.37,23.37,11200.0,21.3454,21.3637,21.3272,21.3272,11200.0
2015-02-20 14:40:00,23.36,23.36,23.34,23.36,69600.0,21.3181,21.3181,21.2998,21.3181,69600.0
2015-02-20 14:45:00,23.36,23.4,23.36,23.4,13600.0,21.3181,21.3546,21.3181,21.3546,13600.0
2015-02-20 14:50:00,23.41,23.45,23.41,23.43,31600.0,21.3637,21.4002,21.3637,21.382,31600.0
2015-02-20 14:55:00,23.43,23.45,23.4,23.44,47600.0,21.382,21.4002,21.3546,21.3911,47600.0
2015-02-20 15:00:00,23.45,23.5,23.45,23.48,135200.0,21.4002,21.4458,21.4002,21.4276,135200.0
2015-02-20 15:05:00,23.48,23.53,23.47,23.52,34400.0,21.4276,21.4732,21.4185,21.4641,34400.0
2015-02-20 15:10:00,23.55,23.56,23.52,23.54,56000.0,21.4915,21.5006,21.4641,21.4823,56000.0
2015-02-20 15:15:00,23.53,23.53,23.46,23.49,52400.0,21.4732,21.4732,21.4093,21.4367,52400.0
2015-02-20 15:20:00,23.49,23.52,23.49,23.52,33200.0,21.4367,21.4641,21.4367,21.4641,33200.0
2015-02-20 15:25:00,23.51,23.53,23.5,23.53,61600.0,21.455,21.4732,21.4458,21.4732,61600.0
2015-02-20 15:30:00,23.53,23.55,23.48,23.53,43200.0,21.4732,21.4915,21.4276,21.4732,43200.0
2015-02-20 15:35:00,23.54,23.55,23.53,23.54,52000.0,21.4823,21.4915,21.4732,21.4823,52000.0
2015-02-20 15:40:00,23.54,23.55,23.53,23.54,101200.0,21.4823,21.4915,21.4732,21.4823,101200.0
2015-02-20 15:45:00,23.54,23.55,23.48,23.5,117600.0,21.4823,21.4915,21.4276,21.4458,117600.0
2015-02-20 15:50:00,23.5,23.51,23.47,23.49,152800.0,21.4458,21.455,21.4185,21.4367,152800.0
2015-02-20 15:55:00,23.49,23.55,23.49,23.55,234800.0,21.4367,21.4915,21.4367,21.4915,234800.0
2015-02-23 09:30:00,23.45,23.46,23.34,23.37,92400.0,21.4002,21.4093,21.2998,21.3272,92400.0
2015-02-23 09:35:00,23.36,23.43,23.36,23.39,67600.0,21.3181,21.382,21.3181,21.3454,67600.0
2015-02-23 09:40:00,23.39,23.41,23.35,23.35,65600.0,21.3454,21.3637,21.3089,21.3089,65600.0
2015-02-23 09:45:00,23.36,23.38,23.31,23.33,59200.0,21.3181,21.3363,21.2724,21.2907,59200.0
2015-02-23 09:50:00,23.31,23.37,23.3,23.35,36400.0,21.2724,21.3272,21.2633,21.3089,36400.0
2015-02-23 09:55:00,23.33,23.38,23.29,23.38,61200.0,21.2907,21.3363,21.2542,21.3363,61200.0
2015-02-23 10:00:00,23.39,23.39,23.35,23.38,39200.0,21.3454,21.3454,21.3089,21.3363,39200.0
2015-02-23 10:05:00,23.41,23.41,23.36,23.38,58400.0,21.3637,21.3637,21.3181,21.3363,58400.0
2015-02-23 10:10:00,23.38,23.39,23.35,23.36,18400.0,21.3363,21.3454,21.3089,21.3181,18400.0
2015-02-23 10:15:00,23.35,23.36,23.31,23.32,26800.0,21.3089,21.3181,21.2724,21.2816,26800.0
2015-02-23 10:20:00,23.32,23.38,23.31,23.38,46400.0,21.2816,21.3363,21.2724,21.3363,46400.0
2015-02-23 10:25:00,23.39,23.39,23.38,23.38,30800.0,21.3454,21.3454,21.3363,21.3363,30800.0
2015-02-23 10:30:00,23.39,23.4,23.37,23.39,18400.0,21.3454,21.3546,21.3272,21.3454,18400.0
2015-02-23 10:35:00,23.4,23.4,23.38,23.38,7600.0,21.3546,21.3546,21.3363,21.3363,7600.0
2015-02-23 10:40:00,23.4,23.42,23.37,23.41,10800.0,21.3546,21.3728,21.3272,21.3637,10800.0
2015-02-23 10:45:00,23.4,23.42,23.4,23.41,17600.0,21.3546,21.3728,21.3546,21.3637,17600.0
2015-02-23 10:50:00,23.4,23.42,23.4,23.41,18400.0,21.3546,21.3728,21.3546,21.3637,18400.0
2015-02-23 10:55:00,23.41,23.44,23.41,23.43,22800.0,21.3637,21.3911,21.3637,21.382,22800.0
2015-02-23 11:00:00,23.42,23.45,23.42,23.44,26800.0,21.3728,21.4002,21.3728,21.3911,26800.0
2015-02-23 11:05:00,23.43,23.44,23.42,23.43,14800.0,21.382,21.3911,21.3728,21.382,14800.0
2015-02-23 11:10:00,23.43,23.43,23.41,23.41,16000.0,21.382,21.382,21.3637,21.3637,16000.0
2015-02-23 11:15:00,23.42,23.46,23.42,23.46,40400.0,21.3728,21.4093,21.3728,21.4093,40400.0
2015-02-23 11:20:00,23.48,23.48,23.47,23.47,26400.0,21.4276,21.4276,21.4185,21.4185,26400.0
2015-02-23 11:25:00,23.47,23.49,23.47,23.48,15600.0,21.4185,21.4367,21.4185,21.4276,15600.0
2015-02-23 11:30:00,23.48,23.49,23.47,23.49,10800.0,21.4276,21.4367,21.4185,21.4367,10800.0
2015-02-23 11:35:00,23.5,23.5,23.48,23.49,9200.0,21.4458,21.4458,21.4276,21.4367,9200.0
2015-02-23 11:40:00,23.49,23.49,23.47,23.47,33600.0,21.4367,21.4367,21.4185,21.4185,33600.0
2015-02-23 11:45:00,23.49,23.5,23.48,23.49,18400.0,21.4367,21.4458,21.4276,21.4367,18400.0
2015-02-23 11:50:00,23.48,23.48,23.47,23.47,17600.0,21.4276,21.4276,21.4185,21.4185,17600.0
2015-02-23 11:55:00,23.47,23.48,23.46,23.47,16800.0,21.4185,21.4276,21.4093,21.4185,16800.0
2015-02-23 12:00:00,23.49,23.49,23.46,23.48,14400.0,21.4367,21.4367,21.4093,21.4276,14400.0
2015-02-23 12:05:00,23.48,23.48,23.47,23.48,1600.0,21.4276,21.4276,21.4185,21.4276,1600.0
2015-02-23 12:10:00,23.48,23.48,23.48,23.48,0.0,21.4276,21.4276,21.4276,21.4276,0.0
2015-02-23 12:15:00,23.47,23.47,23.45,23.46,41600.0,21.4185,21.4185,21.4002,21.4093,41600.0
2015-02-23 12:20:00,23.45,23.45,23.42,23.44,59200.0,21.4002,21.4002,21.3728,21.3911,59200.0
2015-02-23 12:25:00,23.44,23.44,23.44,23.44,0.0,21.3911,21.3911,21.3911,21.3911,0.0
2015-02-23 12:30:00,23.42,23.43,23.41,23.42,5200.0,21.3728,21.382,21.3637,21.3728,5200.0
2015-02-23 12:35:00,23.43,23.45,23.38,23.38,33200.0,21.382,21.4002,21.3363,21.3363,33200.0
2015-02-23 12:40:00,23.38,23.41,23.38,23.39,18400.0,21.3363,21.3637,21.3363,21.3454,18400.0
2015-02-23 12:45:00,23.37,23.39,23.35,23.38,14800.0,21.3272,21.3454,21.3089,21.3363,14800.0
2015-02-23 12:50:00,23.39,23.4,23.39,23.4,6000.0,21.3454,21.3546,21.3454,21.3546,6000.0
2015-02-23 12:55:00,23.4,23.4,23.4,23.4,1600.0,21.3546,21.3546,21.3546,21.3546,1600.0
2015-02-23 13:00:00,23.4,23.4,23.37,23.38,12800.0,21.3546,21.3546,21.3272,21.3363,12800.0
2015-02-23 13:05:00,23.38,23.39,23.38,23.39,74000.0,21.3363,21.3454,21.3363,21.3454,74000.0
2015-02-23 13:10:00,23.41,23.42,23.4,23.4,10400.0,21.3637,21.3728,21.3546,21.3546,10400.0
2015-02-23 13:15:00,23.42,23.42,23.41,23.42,7600.0,21.3728,21.3728,21.3637,21.3728,7600.0
2015-02-23 13:20:00,23.42,23.43,23.42,23.43,7600.0,21.3728,21.382,21.3728,21.382,7600.0
2015-02-23 13:25:00,23.42,23.42,23.4,23.4,14400.0,21.3728,21.3728,21.3546,21.3546,14400.0
2015-02-23 13:30:00,23.4,23.48,23.4,23.45,45600.0,21.3546,21.4276,21.3546,21.4002,45600.0
2015-02-23 13:35:00,23.45,23.47,23.45,23.47,13600.0,21.4002,21.4185,21.4002,21.4185,13600.0
2015-02-23 13:40:00,23.48,23.49,23.48,23.49,27200.0,21.4276,21.4367,21.4276,21.4367,27200.0
2015-02-23 13:45:00,23.47,23.48,23.45,23.45,4800.0,21.4185,21.4276,21.4002,21.4002,4800.0
2015-02-23 13:50:00,23.45,23.45,23.45,23.45,0.0,21.4002,21.4002,21.4002,21.4002,0.0
2015-02-23 13:55:00,23.43,23.45,23.43,23.45,4800.0,21.382,21.4002,21.382,21.4002,4800.0
2015-02-23 14:00:00,23.44,23.45,23.43,23.44,5200.0,21.3911,21.4002,21.382,21.3911,5200.0
2015-02-23 14:05:00,23.45,23.45,23.45,23.45,800.0,21.4002,21.4002,21.4002,21.4002,800.0
2015-02-23 14:10:00,23.46,23.46,23.45,23.45,4400.0,21.4093,21.4093,21.4002,21.4002,4400.0
2015-02-23 14:15:00,23.48,23.48,23.46,23.47,7600.0,21.4276,21.4276,21.4093,21.4185,7600.0
2015-02-23 14:20:00,23.46,23.46,23.46,23.46,39600.0,21.4093,21.4093,21.4093,21.4093,39600.0
2015-02-23 14:25:00,23.47,23.47,23.47,23.47,50400.0,21.4185,21.4185,21.4185,21.4185,50400.0
2015-02-23 14:30:00,23.46,23.46,23.44,23.44,5600.0,21.4093,21.4093,21.3911,21.3911,5600.0
2015-02-23 14:35:00,23.43,23.43,23.39,23.39,9200.0,21.382,21.382,21.3454,21.3454,9200.0
2015-02-23 14:40:00,23.38,23.38,23.36,23.38,8800.0,21.3363,21.3363,21.3181,21.3363,8800.0
2015-02-23 14:45:00,23.4,23.4,23.4,23.4,3200.0,21.3546,21.3546,21.3546,21.3546,3200.0
2015-02-23 14:50:00,23.39,23.39,23.38,23.38,10800.0,21.3454,21.3454,21.3363,21.3363,10800.0
2015-02-23 14:55:00,23.38,23.4,23.38,23.38,2800.0,21.3363,21.3546,21.3363,21.3363,2800.0
2015-02-23 15:00:00,23.38,23.39,23.35,23.35,12800.0,21.3363,21.3454,21.3089,21.3089,12800.0
2015-02-23 15:05:00,23.35,23.35,23.32,23.33,6400.0,21.3089,21.3089,21.2816,21.2907,6400.0
2015-02-23 15:10:00,23.31,23.35,23.31,23.34,46400.0,21.2724,21.3089,21.2724,21.2998,46400.0
2015-02-23 15:15:00,23.34,23.36,23.34,23.36,22000.0,21.2998,21.3181,21.2998,21.3181,22000.0
2015-02-23 15:20:00,23.36,23.37,23.34,23.35,18800.0,21.3181,21.3272,21.2998,21.3089,18800.0
2015-02-23 15:25:00,23.35,23.38,23.34,23.38,9600.0,21.3089,21.3363,21.2998,21.3363,9600.0
2015-02-23 15:30:00,23.38,23.39,23.37,23.38,16400.0,21.3363,21.3454,21.3272,21.3363,16400.0
2015-02-23 15:35:00,23.39,23.42,23.39,23.42,96000.0,21.3454,21.3728,21.3454,21.3728,96000.0
2015-02-23 15:40:00,23.42,23.45,23.42,23.44,11600.0,21.3728,21.4002,21.3728,21.3911,11600.0
2015-02-23 15:45:00,23.45,23.47,23.45,23.46,97600.0,21.4002,21.4185,21.4002,21.4093,97600.0
2015-02-23 15:50:00,23.46,23.49,23.46,23.49,54800.0,21.4093,21.4367,21.4093,21.4367,54800.0
2015-02-23 15:55:00,23.49,23.53,23.47,23.53,184800.0,21.4367,21.4732,21.4185,21.4732,184800.0
2015-02-24 09:30:00,23.51,23.55,23.5,23.5,130400.0,21.455,21.4915,21.4458,21.4458,130400.0
2015-02-24 09:35:00,23.5,23.51,23.48,23.5,73600.0,21.4458,21.455,21.4276,21.4458,73600.0
2015-02-24 09:40:00,23.5,23.52,23.5,23.52,12800.0,21.4458,21.4641,21.4458,21.4641,12800.0
2015-02-24 09:45:00,23.51,23.59,23.51,23.57,66800.0,21.455,21.528,21.455,21.5097,66800.0
2015-02-24 09:50:00,23.54,23.59,23.53,23.56,74400.0,21.4823,21.528,21.4732,21.5006,74400.0
2015-02-24 09:55:00,23.56,23.56,23.5,23.5,40800.0,21.5006,21.5006,21.4458,21.4458,40800.0
2015-02-24 10:00:00,23.52,23.52,23.4,23.49,95600.0,21.4641,21.4641,21.3546,21.4367,95600.0
2015-02-24 10:05:00,23.49,23.56,23.45,23.56,62400.0,21.4367,21.5006,21.4002,21.5006,62400.0
2015-02-24 10:10:00,23.57,23.59,23.54,23.55,40000.0,21.5097,21.528,21.4823,21.4915,40000.0
2015-02-24 10:15:00,23.56,23.56,23.5,23.52,24400.0,21.5006,21.5006,21.4458,21.4641,24400.0
2015-02-24 10:20:00,23.54,23.63,23.54,23.6,82400.0,21.4823,21.5645,21.4823,21.5371,82400.0
2015-02-24 10:25:00,23.61,23.68,23.61,23.65,92800.0,21.5462,21.6101,21.5462,21.5827,92800.0
2015-02-24 10:30:00,23.65,23.67,23.63,23.65,64400.0,21.5827,21.601,21.5645,21.5827,64400.0
2015-02-24 10:35:00,23.65,23.66,23.63,23.63,65200.0,21.5827,21.5918,21.5645,21.5645,65200.0
2015-02-24 10:40:00,23.63,23.67,23.61,23.65,69600.0,21.5645,21.601,21.5462,21.5827,69600.0
2015-02-24 10:45:00,23.65,23.67,23.61,23.63,56400.0,21.5827,21.601,21.5462,21.5645,56400.0
2015-02-24 10:50:00,23.63,23.65,23.61,23.63,16800.0,21.5645,21.5827,21.5462,21.5645,16800.0
2015-02-24 10:55:00,23.63,23.64,23.63,23.63,10000.0,21.5645,21.5736,21.5645,21.5645,10000.0
2015-02-24 11:00:00,23.66,23.67,23.64,23.65,38000.0,21.5918,21.601,21.5736,21.5827,38000.0
2015-02-24 11:05:00,23.67,23.71,23.67,23.7,15200.0,21.601,21.6375,21.601,21.6284,15200.0
2015-02-24 11:10:00,23.7,23.76,23.7,23.76,106000.0,21.6284,21.6831,21.6284,21.6831,106000.0
2015-02-24 11:15:00,23.75,23.76,23.73,23.73,39600.0,21.674,21.6831,21.6557,21.6557,39600.0
2015-02-24 11:20:00,23.74,23.75,23.73,23.74,132800.0,21.6649,21.674,21.6557,21.6649,132800.0
2015-02-24 11:25:00,23.75,23.75,23.72,23.73,8000.0,21.674,21.674,21.6466,21.6557,8000.0
2015-02-24 11:30:00,23.74,23.75,23.71,23.72,63600.0,21.6649,21.674,21.6375,21.6466,63600.0
2015-02-24 11:35:00,23.7,23.71,23.68,23.69,17200.0,21.6284,21.6375,21.6101,21.6192,17200.0
2015-02-24 11:40:00,23.68,23.7,23.67,23.68,61200.0,21.6101,21.6284,21.601,21.6101,61200.0
2015-02-24 11:45:00,23.67,23.68,23.67,23.68,17600.0,21.601,21.6101,21.601,21.6101,17600.0
2015-02-24 11:50:00,23.68,23.7,23.68,23.68,54800.0,21.6101,21.6284,21.6101,21.6101,54800.0
2015-02-24 11:55:00,23.69,23.69,23.68,23.68,9600.0,21.6192,21.6192,21.6101,21.6101,9600.0
2015-02-24 12:00:00,23.65,23.67,23.64,23.67,14800.0,21.5827,21.601,21.5736,21.601,14800.0
2015-02-24 12:05:00,23.68,23.7,23.67,23.7,12400.0,21.6101,21.6284,21.601,21.6284,12400.0
2015-02-24 12:10:00,23.68,23.7,23.68,23.68,5600.0,21.6101,21.6284,21.6101,21.6101,5600.0
2015-02-24 12:15:00,23.65,23.66,23.65,23.65,11600.0,21.5827,21.5918,21.5827,21.5827,11600.0
2015-02-24 12:20:00,23.67,23.67,23.67,23.67,800.0,21.601,21.601,21.601,21.601,800.0
2015-02-24 12:25:00,23.65,23.65,23.64,23.65,4800.0,21.5827,21.5827,21.5736,21.5827,4800.0
2015-02-24 12:30:00,23.64,23.64,23.5,23.57,124400.0,21.5736,21.5736,21.4458,21.5097,124400.0
2015-02-24 12:35:00,23.56,23.58,23.56,23.57,19200.0,21.5006,21.5188,21.5006,21.5097,19200.0
2015-02-24 12:40:00,23.55,23.61,23.55,23.6,10800.0,21.4915,21.5462,21.4915,21.5371,10800.0
2015-02-24 12:45:00,23.6,23.6,23.59,23.59,17200.0,21.5371,21.5371,21.528,21.528,17200.0
2015-02-24 12:50:00,23.59,23.6,23.59,23.59,29200.0,21.528,21.5371,21.528,21.528,29200.0
2015-02-24 12:55:00,23.6,23.66,23.6,23.65,47600.0,21.5371,21.5918,21.5371,21.5827,47600.0
2015-02-24 13:00:00,23.63,23.64,23.62,23.62,9600.0,21.5645,21.5736,21.5553,21.5553,9600.0
2015-02-24 13:05:00,23.63,23.64,23.62,23.64,16400.0,21.5645,21.5736,21.5553,21.5736,16400.0
2015-02-24 13:10:00,23.63,23.65,23.63,23.64,16000.0,21.5645,21.5827,21.5645,21.5736,16000.0
2015-02-24 13:15:00,23.63,23.63,23.61,23.61,7200.0,21.5645,21.5645,21.5462,21.5462,7200.0
2015-02-24 13:20:00,23.61,23.63,23.59,23.61,11600.0,21.5462,21.5645,21.528,21.5462,11600.0
2015-02-24 13:25:00,23.61,23.64,23.61,23.63,59600.0,21.5462,21.5736,21.5462,21.5645,59600.0
2015-02-24 13:30:00,23.64,23.67,23.63,23.67,6000.0,21.5736,21.601,21.5645,21.601,6000.0
2015-02-24 13:35:00,23.66,23.68,23.66,23.66,13600.0,21.5918,21.6101,21.5918,21.5918,13600.0
2015-02-24 13:40:00,23.66,23.71,23.66,23.71,32400.0,21.5918,21.6375,21.5918,21.6375,32400.0
2015-02-24 13:45:00,23.7,23.7,23.67,23.68,30400.0,21.6284,21.6284,21.601,21.6101,30400.0
2015-02-24 13:50:00,23.66,23.68,23.66,23.67,24400.0,21.5918,21.6101,21.5918,21.601,24400.0
2015-02-24 13:55:00,23.69,23.7,23.68,23.7,26400.0,21.6192,21.6284,21.6101,21.6284,26400.0
2015-02-24 14:00:00,23.7,23.71,23.7,23.7,28400.0,21.6284,21.6375,21.6284,21.6284,28400.0
2015-02-24 14:05:00,23.68,23.68,23.64,23.67,16000.0,21.6101,21.6101,21.5736,21.601,16000.0
2015-02-24 14:10:00,23.66,23.67,23.66,23.67,3600.0,21.5918,21.601,21.5918,21.601,3600.0
2015-02-24 14:15:00,23.68,23.68,23.68,23.68,11200.0,21.6101,21.6101,21.6101,21.6101,11200.0
2015-02-24 14:20:00,23.68,23.69,23.67,23.69,4400.0,21.6101,21.6192,21.601,21.6192,4400.0
2015-02-24 14:25:00,23.69,23.7,23.66,23.66,12800.0,21.6192,21.6284,21.5918,21.5918,12800.0
2015-02-24 14:30:00,23.66,23.66,23.64,23.64,9600.0,21.5918,21.5918,21.5736,21.5736,9600.0
2015-02-24 14:35:00,23.65,23.67,23.65,23.67,8000.0,21.5827,21.601,21.5827,21.601,8000.0
2015-02-24 14:40:00,23.68,23.68,23.68,23.68,2000.0,21.6101,21.6101,21.6101,21.6101,2000.0
2015-02-24 14:45:00,23.7,23.7,23.69,23.7,6400.0,21.6284,21.6284,21.6192,21.6284,6400.0
2015-02-24 14:50:00,23.68,23.72,23.68,23.72,24000.0,21.6101,21.6466,21.6101,21.6466,24000.0
2015-02-24 14:55:00,23.7,23.72,23.7,23.71,6000.0,21.6284,21.6466,21.6284,21.6375,6000.0
2015-02-24 15:00:00,23.72,23.74,23.71,23.72,17200.0,21.6466,21.6649,21.6375,21.6466,17200.0
2015-02-24 15:05:00,23.72,23.75,23.72,23.75,20400.0,21.6466,21.674,21.6466,21.674,20400.0
2015-02-24 15:10:00,23.74,23.75,23.73,23.73,7600.0,21.6649,21.674,21.6557,21.6557,7600.0
2015-02-24 15:15:00,23.74,23.78,23.74,23.78,16000.0,21.6649,21.7014,21.6649,21.7014,16000.0
2015-02-24 15:20:00,23.78,23.78,23.76,23.78,28800.0,21.7014,21.7014,21.6831,21.7014,28800.0
2015-02-24 15:25:00,23.78,23.79,23.77,23.78,15600.0,21.7014,21.7105,21.6922,21.7014,15600.0
2015-02-24 15:30:00,23.78,23.79,23.77,23.78,33600.0,21.7014,21.7105,21.6922,21.7014,33600.0
2015-02-24 15:35:00,23.77,23.78,23.77,23.78,10000.0,21.6922,21.7014,21.6922,21.7014,10000.0
2015-02-24 15:40:00,23.79,23.82,23.78,23.79,62000.0,21.7105,21.7379,21.7014,21.7105,62000.0
2015-02-24 15:45:00,23.78,23.78,23.72,23.72,59200.0,21.7014,21.7014,21.6466,21.6466,59200.0
2015-02-24 15:50:00,23.73,23.74,23.71,23.71,48400.0,21.6557,21.6649,21.6375,21.6375,48400.0
2015-02-24 15:55:00,23.72,23.76,23.71,23.74,160800.0,21.6466,21.6831,21.6375,21.6649,160800.0
2015-02-25 09:30:00,23.68,23.73,23.67,23.67,66800.0,21.6101,21.6557,21.601,21.601,66800.0
2015-02-25 09:35:00,23.68,23.69,23.65,23.67,38800.0,21.6101,21.6192,21.5827,21.601,38800.0
2015-02-25 09:40:00,23.67,23.67,23.61,23.64,48400.0,21.601,21.601,21.5462,21.5736,48400.0
2015-02-25 09:45:00,23.64,23.65,23.61,23.62,28400.0,21.5736,21.5827,21.5462,21.5553,28400.0
2015-02-25 09:50:00,23.63,23.64,23.59,23.61,20000.0,21.5645,21.5736,21.528,21.5462,20000.0
2015-02-25 09:55:00,23.61,23.63,23.61,23.63,85200.0,21.5462,21.5645,21.5462,21.5645,85200.0
2015-02-25 10:00:00,23.62,23.67,23.62,23.65,35200.0,21.5553,21.601,21.5553,21.5827,35200.0
2015-02-25 10:05:00,23.64,23.68,23.62,23.68,31600.0,21.5736,21.6101,21.5553,21.6101,31600.0
2015-02-25 10:10:00,23.68,23.68,23.65,23.66,18000.0,21.6101,21.6101,21.5827,21.5918,18000.0
2015-02-25 10:15:00,23.65,23.66,23.63,23.65,7600.0,21.5827,21.5918,21.5645,21.5827,7600.0
2015-02-25 10:20:00,23.64,23.65,23.64,23.65,13200.0,21.5736,21.5827,21.5736,21.5827,13200.0
2015-02-25 10:25:00,23.64,23.65,23.64,23.65,8000.0,21.5736,21.5827,21.5736,21.5827,8000.0
2015-02-25 10:30:00,23.63,23.68,23.6,23.66,73200.0,21.5645,21.6101,21.5371,21.5918,73200.0
2015-02-25 10:35:00,23.66,23.66,23.65,23.66,40000.0,21.5918,21.5918,21.5827,21.5918,40000.0
2015-02-25 10:40:00,23.66,23.7,23.65,23.7,30800.0,21.5918,21.6284,21.5827,21.6284,30800.0
2015-02-25 10:45:00,23.7,23.71,23.68,23.7,57200.0,21.6284,21.6375,21.6101,21.6284,57200.0
2015-02-25 10:50:00,23.68,23.7,23.68,23.68,22000.0,21.6101,21.6284,21.6101,21.6101,22000.0
2015-02-25 10:55:00,23.68,23.7,23.68,23.68,19600.0,21.6101,21.6284,21.6101,21.6101,19600.0
2015-02-25 11:00:00,23.68,23.68,23.66,23.68,6800.0,21.6101,21.6101,21.5918,21.6101,6800.0
2015-02-25 11:05:00,23.68,23.68,23.67,23.67,2000.0,21.6101,21.6101,21.601,21.601,2000.0
2015-02-25 11:10:00,23.64,23.65,23.64,23.64,3200.0,21.5736,21.5827,21.5736,21.5736,3200.0
2015-02-25 11:15:00,23.66,23.69,23.65,23.69,8400.0,21.5918,21.6192,21.5827,21.6192,8400.0
2015-02-25 11:20:00,23.69,23.71,23.69,23.71,12000.0,21.6192,21.6375,21.6192,21.6375,12000.0
2015-02-25 11:25:00,23.7,23.72,23.7,23.72,34400.0,21.6284,21.6466,21.6284,21.6466,34400.0
2015-02-25 11:30:00,23.72,23.72,23.7,23.72,53600.0,21.6466,21.6466,21.6284,21.6466,53600.0
2015-02-25 11:35:00,23.71,23.73,23.71,23.72,46000.0,21.6375,21.6557,21.6375,21.6466,46000.0
2015-02-25 11:40:00,23.72,23.73,23.7,23.7,11600.0,21.6466,21.6557,21.6284,21.6284,11600.0
2015-02-25 11:45:00,23.71,23.74,23.71,23.74,22800.0,21.6375,21.6649,21.6375,21.6649,22800.0
2015-02-25 11:50:00,23.74,23.77,23.74,23.76,51600.0,21.6649,21.6922,21.6649,21.6831,51600.0
2015-02-25 11:55:00,23.75,23.75,23.73,23.74,58000.0,21.674,21.674,21.6557,21.6649,58000.0
2015-02-25 12:00:00,23.73,23.74,23.73,23.74,88400.0,21.6557,21.6649,21.6557,21.6649,88400.0
2015-02-25 12:05:00,23.75,23.75,23.74,23.74,13200.0,21.674,21.674,21.6649,21.6649,13200.0
2015-02-25 12:10:00,23.75,23.75,23.74,23.74,8400.0,21.674,21.674,21.6649,21.6649,8400.0
2015-02-25 12:15:00,23.75,23.75,23.74,23.75,5200.0,21.674,21.674,21.6649,21.674,5200.0
2015-02-25 12:20:00,23.74,23.74,23.73,23.73,10000.0,21.6649,21.6649,21.6557,21.6557,10000.0
2015-02-25 12:25:00,23.75,23.75,23.73,23.73,10400.0,21.674,21.674,21.6557,21.6557,10400.0
2015-02-25 12:30:00,23.74,23.75,23.73,23.74,4000.0,21.6649,21.674,21.6557,21.6649,4000.0
2015-02-25 12:35:00,23.74,23.75,23.74,23.74,5200.0,21.6649,21.674,21.6649,21.6649,5200.0
2015-02-25 12:40:00,23.74,23.75,23.74,23.75,9600.0,21.6649,21.674,21.6649,21.674,9600.0
2015-02-25 12:45:00,23.75,23.77,23.75,23.77,17600.0,21.674,21.6922,21.674,21.6922,17600.0
2015-02-25 12:50:00,23.77,23.78,23.75,23.77,3200.0,21.6922,21.7014,21.674,21.6922,3200.0
2015-02-25 12:55:00,23.76,23.77,23.76,23.76,9200.0,21.6831,21.6922,21.6831,21.6831,9200.0
2015-02-25 13:00:00,23.76,23.78,23.75,23.78,40800.0,21.6831,21.7014,21.674,21.7014,40800.0
2015-02-25 13:05:00,23.77,23.78,23.74,23.74,12000.0,21.6922,21.7014,21.6649,21.6649,12000.0
2015-02-25 13:10:00,23.76,23.76,23.75,23.75,3600.0,21.6831,21.6831,21.674,21.674,3600.0
2015-02-25 13:15:00,23.77,23.78,23.76,23.78,49200.0,21.6922,21.7014,21.6831,21.7014,49200.0
2015-02-25 13:20:00,23.78,23.79,23.77,23.78,8000.0,21.7014,21.7105,21.6922,21.7014,8000.0
2015-02-25 13:25:00,23.79,23.79,23.78,23.79,31200.0,21.7105,21.7105,21.7014,21.7105,31200.0
2015-02-25 13:30:00,23.81,23.86,23.8,23.86,103200.0,21.7287,21.7744,21.7196,21.7744,103200.0
2015-02-25 13:35:00,23.84,23.88,23.84,23.88,30800.0,21.7561,21.7926,21.7561,21.7926,30800.0
2015-02-25 13:40:00,23.87,23.87,23.84,23.85,28400.0,21.7835,21.7835,21.7561,21.7652,28400.0
2015-02-25 13:45:00,23.85,23.85,23.83,23.84,8400.0,21.7652,21.7652,21.747,21.7561,8400.0
2015-02-25 13:50:00,23.86,23.86,23.83,23.84,12400.0,21.7744,21.7744,21.747,21.7561,12400.0
2015-02-25 13:55:00,23.85,23.85,23.84,23.84,14400.0,21.7652,21.7652,21.7561,21.7561,14400.0
2015-02-25 14:00:00,23.84,23.85,23.83,23.84,22800.0,21.7561,21.7652,21.747,21.7561,22800.0
2015-02-25 14:05:00,23.83,23.84,23.8,23.81,50400.0,21.747,21.7561,21.7196,21.7287,50400.0
2015-02-25 14:10:00,23.8,23.81,23.8,23.81,4800.0,21.7196,21.7287,21.7196,21.7287,4800.0
2015-02-25 14:15:00,23.8,23.83,23.8,23.82,9600.0,21.7196,21.747,21.7196,21.7379,9600.0
2015-02-25 14:20:00,23.81,23.81,23.77,23.77,10400.0,21.7287,21.7287,21.6922,21.6922,10400.0
2015-02-25 14:25:00,23.77,23.79,23.75,23.76,32400.0,21.6922,21.7105,21.674,21.6831,32400.0
2015-02-25 14:30:00,23.77,23.78,23.75,23.75,13200.0,21.6922,21.7014,21.674,21.674,13200.0
2015-02-25 14:35:00,23.75,23.75,23.64,23.64,36000.0,21.674,21.674,21.5736,21.5736,36000.0
2015-02-25 14:40:00,23.64,23.67,23.63,23.64,136000.0,21.5736,21.601,21.5645,21.5736,136000.0
2015-02-25 14:45:00,23.63,23.68,23.63,23.66,59200.0,21.5645,21.6101,21.5645,21.5918,59200.0
2015-02-25 14:50:00,23.63,23.64,23.57,23.63,144800.0,21.5645,21.5736,21.5097,21.5645,144800.0
2015-02-25 14:55:00,23.63,23.67,23.63,23.65,31200.0,21.5645,21.601,21.5645,21.5827,31200.0
2015-02-25 15:00:00,23.65,23.65,23.55,23.56,67200.0,21.5827,21.5827,21.4915,21.5006,67200.0
2015-02-25 15:05:00,23.55,23.59,23.54,23.57,186400.0,21.4915,21.528,21.4823,21.5097,186400.0
2015-02-25 15:10:00,23.56,23.6,23.56,23.6,13200.0,21.5006,21.5371,21.5006,21.5371,13200.0
2015-02-25 15:15:00,23.62,23.63,23.62,23.63,7200.0,21.5553,21.5645,21.5553,21.5645,7200.0
2015-02-25 15:20:00,23.63,23.63,23.61,23.61,14800.0,21.5645,21.5645,21.5462,21.5462,14800.0
2015-02-25 15:25:00,23.61,23.62,23.56,23.57,46000.0,21.5462,21.5553,21.5006,21.5097,46000.0
2015-02-25 15:30:00,23.57,23.6,23.57,23.59,30400.0,21.5097,21.5371,21.5097,21.528,30400.0
2015-02-25 15:35:00,23.6,23.61,23.59,23.61,11200.0,21.5371,21.5462,21.528,21.5462,11200.0
2015-02-25 15:40:00,23.59,23.64,23.58,23.63,68400.0,21.528,21.5736,21.5188,21.5645,68400.0
2015-02-25 15:45:00,23.64,23.65,23.62,23.65,53600.0,21.5736,21.5827,21.5553,21.5827,53600.0
2015-02-25 15:50:00,23.66,23.69,23.66,23.69,67600.0,21.5918,21.6192,21.5918,21.6192,67600.0
2015-02-25 15:55:00,23.69,23.7,23.66,23.67,159200.0,21.6192,21.6284,21.5918,21.601,159200.0
2015-02-26 09:30:00,23.64,23.65,23.57,23.58,95600.0,21.5736,21.5827,21.5097,21.5188,95600.0
2015-02-26 09:35:00,23.58,23.67,23.58,23.67,30000.0,21.5188,21.601,21.5188,21.601,30000.0
2015-02-26 09:40:00,23.65,23.67,23.65,23.67,5200.0,21.5827,21.601,21.5827,21.601,5200.0
2015-02-26 09:45:00,23.66,23.66,23.58,23.59,34000.0,21.5918,21.5918,21.5188,21.528,34000.0
2015-02-26 09:50:00,23.6,23.6,23.54,23.54,21200.0,21.5371,21.5371,21.4823,21.4823,21200.0
2015-02-26 09:55:00,23.53,23.53,23.41,23.43,142800.0,21.4732,21.4732,21.3637,21.382,142800.0
2015-02-26 10:00:00,23.42,23.5,23.42,23.49,73200.0,21.3728,21.4458,21.3728,21.4367,73200.0
2015-02-26 10:05:00,23.49,23.5,23.48,23.49,46800.0,21.4367,21.4458,21.4276,21.4367,46800.0
2015-02-26 10:10:00,23.5,23.5,23.46,23.5,17200.0,21.4458,21.4458,21.4093,21.4458,17200.0
2015-02-26 10:15:00,23.5,23.55,23.5,23.52,21200.0,21.4458,21.4915,21.4458,21.4641,21200.0
2015-02-26 10:20:00,23.53,23.55,23.53,23.54,36000.0,21.4732,21.4915,21.4732,21.4823,36000.0
2015-02-26 10:25:00,23.53,23.53,23.52,23.52,20400.0,21.4732,21.4732,21.4641,21.4641,20400.0
2015-02-26 10:30:00,23.53,23.54,23.5,23.54,21200.0,21.4732,21.4823,21.4458,21.4823,21200.0
2015-02-26 10:35:00,23.56,23.61,23.56,23.6,32800.0,21.5006,21.5462,21.5006,21.5371,32800.0
2015-02-26 10:40:00,23.6,23.6,23.57,23.6,7200.0,21.5371,21.5371,21.5097,21.5371,7200.0
2015-02-26 10:45:00,23.6,23.62,23.57,23.58,17200.0,21.5371,21.5553,21.5097,21.5188,17200.0
2015-02-26 10:50:00,23.59,23.61,23.58,23.59,14400.0,21.528,21.5462,21.5188,21.528,14400.0
2015-02-26 10:55:00,23.6,23.61,23.6,23.6,10000.0,21.5371,21.5462,21.5371,21.5371,10000.0
2015-02-26 11:00:00,23.61,23.65,23.6,23.64,32400.0,21.5462,21.5827,21.5371,21.5736,32400.0
2015-02-26 11:05:00,23.64,23.7,23.64,23.68,52000.0,21.5736,21.6284,21.5736,21.6101,52000.0
2015-02-26 11:10:00,23.68,23.68,23.66,23.68,26400.0,21.6101,21.6101,21.5918,21.6101,26400.0
2015-02-26 11:15:00,23.67,23.68,23.66,23.68,24000.0,21.601,21.6101,21.5918,21.6101,24000.0
2015-02-26 11:20:00,23.68,23.68,23.64,23.65,20800.0,21.6101,21.6101,21.5736,21.5827,20800.0
2015-02-26 11:25:00,23.65,23.65,23.63,23.64,21200.0,21.5827,21.5827,21.5645,21.5736,21200.0
2015-02-26 11:30:00,23.65,23.66,23.64,23.64,14000.0,21.5827,21.5918,21.5736,21.5736,14000.0
2015-02-26 11:35:00,23.65,23.67,23.65,23.66,12000.0,21.5827,21.601,21.5827,21.5918,12000.0
2015-02-26 11:40:00,23.66,23.68,23.66,23.66,9600.0,21.5918,21.6101,21.5918,21.5918,9600.0
2015-02-26 11:45:00,23.65,23.66,23.64,23.66,10400.0,21.5827,21.5918,21.5736,21.5918,10400.0
2015-02-26 11:50:00,23.63,23.66,23.63,23.65,7200.0,21.5645,21.5918,21.5645,21.5827,7200.0
2015-02-26 11:55:00,23.66,23.66,23.63,23.63,3600.0,21.5918,21.5918,21.5645,21.5645,3600.0
2015-02-26 12:00:00,23.61,23.61,23.59,23.61,16000.0,21.5462,21.5462,21.528,21.5462,16000.0
2015-02-26 12:05:00,23.6,23.6,23.58,23.59,6000.0,21.5371,21.5371,21.5188,21.528,6000.0
2015-02-26 12:10:00,23.58,23.61,23.58,23.6,8400.0,21.5188,21.5462,21.5188,21.5371,8400.0
2015-02-26 12:15:00,23.6,23.6,23.52,23.52,20800.0,21.5371,21.5371,21.4641,21.4641,20800.0
2015-02-26 12:20:00,23.51,23.54,23.51,23.54,4000.0,21.455,21.4823,21.455,21.4823,4000.0
2015-02-26 12:25:00,23.58,23.58,23.57,23.58,7200.0,21.5188,21.5188,21.5097,21.5188,7200.0
2015-02-26 12:30:00,23.58,23.6,23.56,23.6,20000.0,21.5188,21.5371,21.5006,21.5371,20000.0
2015-02-26 12:35:00,23.6,23.61,23.59,23.61,26000.0,21.5371,21.5462,21.528,21.5462,26000.0
2015-02-26 12:40:00,23.62,23.62,23.6,23.61,11200.0,21.5553,21.5553,21.5371,21.5462,11200.0
2015-02-26 12:45:00,23.59,23.67,23.59,23.65,17200.0,21.528,21.601,21.528,21.5827,17200.0
2015-02-26 12:50:00,23.65,23.66,23.64,23.65,14000.0,21.5827,21.5918,21.5736,21.5827,14000.0
2015-02-26 12:55:00,23.65,23.66,23.65,23.66,3200.0,21.5827,21.5918,21.5827,21.5918,3200.0
2015-02-26 13:00:00,23.65,23.66,23.65,23.66,4800.0,21.5827,21.5918,21.5827,21.5918,4800.0
2015-02-26 13:05:00,23.66,23.66,23.64,23.66,4000.0,21.5918,21.5918,21.5736,21.5918,4000.0
2015-02-26 13:10:00,23.66,23.66,23.66,23.66,0.0,21.5918,21.5918,21.5918,21.5918,0.0
2015-02-26 13:15:00,23.66,23.66,23.65,23.65,4000.0,21.5918,21.5918,21.5827,21.5827,4000.0
2015-02-26 13:20:00,23.61,23.61,23.54,23.56,85200.0,21.5462,21.5462,21.4823,21.5006,85200.0
2015-02-26 13:25:00,23.57,23.59,23.57,23.59,7600.0,21.5097,21.528,21.5097,21.528,7600.0
2015-02-26 13:30:00,23.58,23.59,23.58,23.59,2400.0,21.5188,21.528,21.5188,21.528,2400.0
2015-02-26 13:35:00,23.59,23.59,23.59,23.59,0.0,21.528,21.528,21.528,21.528,0.0
2015-02-26 13:40:00,23.61,23.61,23.6,23.6,20000.0,21.5462,21.5462,21.5371,21.5371,20000.0
2015-02-26 13:45:00,23.59,23.61,23.59,23.6,20000.0,21.528,21.5462,21.528,21.5371,20000.0
2015-02-26 13:50:00,23.59,23.59,23.59,23.59,1200.0,21.528,21.528,21.528,21.528,1200.0
2015-02-26 13:55:00,23.6,23.6,23.58,23.58,6400.0,21.5371,21.5371,21.5188,21.5188,6400.0
2015-02-26 14:00:00,23.59,23.6,23.59,23.59,10800.0,21.528,21.5371,21.528,21.528,10800.0
2015-02-26 14:05:00,23.58,23.58,23.55,23.57,9600.0,21.5188,21.5188,21.4915,21.5097,9600.0
2015-02-26 14:10:00,23.53,23.53,23.53,23.53,2400.0,21.4732,21.4732,21.4732,21.4732,2400.0
2015-02-26 14:15:00,23.53,23.54,23.49,23.49,21200.0,21.4732,21.4823,21.4367,21.4367,21200.0
2015-02-26 14:20:00,23.49,23.52,23.48,23.52,13600.0,21.4367,21.4641,21.4276,21.4641,13600.0
2015-02-26 14:25:00,23.52,23.52,23.47,23.47,28000.0,21.4641,21.4641,21.4185,21.4185,28000.0
2015-02-26 14:30:00,23.46,23.48,23.43,23.43,29200.0,21.4093,21.4276,21.382,21.382,29200.0
2015-02-26 14:35:00,23.43,23.46,23.41,23.45,32800.0,21.382,21.4093,21.3637,21.4002,32800.0
2015-02-26 14:40:00,23.47,23.48,23.44,23.46,31600.0,21.4185,21.4276,21.3911,21.4093,31600.0
2015-02-26 14:45:00,23.44,23.46,23.43,23.45,12400.0,21.3911,21.4093,21.382,21.4002,12400.0
2015-02-26 14:50:00,23.46,23.49,23.46,23.48,26400.0,21.4093,21.4367,21.4093,21.4276,26400.0
2015-02-26 14:55:00,23.45,23.45,23.43,23.44,44800.0,21.4002,21.4002,21.382,21.3911,44800.0
2015-02-26 15:00:00,23.45,23.45,23.34,23.36,85600.0,21.4002,21.4002,21.2998,21.3181,85600.0
2015-02-26 15:05:00,23.36,23.42,23.36,23.41,60400.0,21.3181,21.3728,21.3181,21.3637,60400.0
2015-02-26 15:10:00,23.41,23.47,23.4,23.46,97200.0,21.3637,21.4185,21.3546,21.4093,97200.0
2015-02-26 15:15:00,23.47,23.51,23.45,23.51,25600.0,21.4185,21.455,21.4002,21.455,25600.0
2015-02-26 15:20:00,23.51,23.53,23.49,23.5,40000.0,21.455,21.4732,21.4367,21.4458,40000.0
2015-02-26 15:25:00,23.49,23.52,23.48,23.52,57200.0,21.4367,21.4641,21.4276,21.4641,57200.0
2015-02-26 15:30:00,23.53,23.55,23.52,23.53,38000.0,21.4732,21.4915,21.4641,21.4732,38000.0
2015-02-26 15:35:00,23.52,23.54,23.5,23.52,14400.0,21.4641,21.4823,21.4458,21.4641,14400.0
2015-02-26 15:40:00,23.54,23.6,23.54,23.59,46800.0,21.4823,21.5371,21.4823,21.528,46800.0
2015-02-26 15:45:00,23.59,23.6,23.56,23.58,19200.0,21.528,21.5371,21.5006,21.5188,19200.0
2015-02-26 15:50:00,23.58,23.62,23.56,23.62,165200.0,21.5188,21.5553,21.5006,21.5553,165200.0
2015-02-26 15:55:00,23.61,23.62,23.56,23.6,288800.0,21.5462,21.5553,21.5006,21.5371,288800.0
2015-02-27 09:30:00,23.55,23.58,23.52,23.55,74000.0,21.4915,21.5188,21.4641,21.4915,74000.0
2015-02-27 09:35:00,23.57,23.59,23.57,23.58,26000.0,21.5097,21.528,21.5097,21.5188,26000.0
2015-02-27 09:40:00,23.6,23.6,23.45,23.46,73200.0,21.5371,21.5371,21.4002,21.4093,73200.0
2015-02-27 09:45:00,23.46,23.48,23.4,23.46,65200.0,21.4093,21.4276,21.3546,21.4093,65200.0
2015-02-27 09:50:00,23.46,23.47,23.45,23.46,26000.0,21.4093,21.4185,21.4002,21.4093,26000.0
2015-02-27 09:55:00,23.46,23.5,23.46,23.5,26000.0,21.4093,21.4458,21.4093,21.4458,26000.0
2015-02-27 10:00:00,23.48,23.56,23.48,23.53,108400.0,21.4276,21.5006,21.4276,21.4732,108400.0
2015-02-27 10:05:00,23.54,23.55,23.51,23.54,12800.0,21.4823,21.4915,21.455,21.4823,12800.0
2015-02-27 10:10:00,23.53,23.55,23.47,23.48,23600.0,21.4732,21.4915,21.4185,21.4276,23600.0
2015-02-27 10:15:00,23.48,23.5,23.47,23.5,23600.0,21.4276,21.4458,21.4185,21.4458,23600.0
2015-02-27 10:20:00,23.51,23.54,23.5,23.54,5600.0,21.455,21.4823,21.4458,21.4823,5600.0
2015-02-27 10:25:00,23.55,23.58,23.54,23.57,20800.0,21.4915,21.5188,21.4823,21.5097,20800.0
2015-02-27 10:30:00,23.58,23.6,23.55,23.56,26000.0,21.5188,21.5371,21.4915,21.5006,26000.0
2015-02-27 10:35:00,23.57,23.57,23.53,23.54,24400.0,21.5097,21.5097,21.4732,21.4823,24400.0
2015-02-27 10:40:00,23.55,23.6,23.55,23.6,28400.0,21.4915,21.5371,21.4915,21.5371,28400.0
2015-02-27 10:45:00,23.6,23.61,23.59,23.59,35200.0,21.5371,21.5462,21.528,21.528,35200.0
2015-02-27 10:50:00,23.6,23.6,23.59,23.6,20000.0,21.5371,21.5371,21.528,21.5371,20000.0
2015-02-27 10:55:00,23.62,23.64,23.61,23.63,38400.0,21.5553,21.5736,21.5462,21.5645,38400.0
2015-02-27 11:00:00,23.62,23.62,23.56,23.58,28000.0,21.5553,21.5553,21.5006,21.5188,28000.0
2015-02-27 11:05:00,23.58,23.59,23.58,23.59,23600.0,21.5188,21.528,21.5188,21.528,23600.0
2015-02-27 11:10:00,23.58,23.6,23.57,23.6,24000.0,21.5188,21.5371,21.5097,21.5371,24000.0
2015-02-27 11:15:00,23.59,23.61,23.59,23.6,2400.0,21.528,21.5462,21.528,21.5371,2400.0
2015-02-27 11:20:00,23.59,23.59,23.55,23.57,12000.0,21.528,21.528,21.4915,21.5097,12000.0
2015-02-27 11:25:00,23.58,23.58,23.52,23.53,24800.0,21.5188,21.5188,21.4641,21.4732,24800.0
2015-02-27 11:30:00,23.54,23.57,23.53,23.56,18000.0,21.4823,21.5097,21.4732,21.5006,18000.0
2015-02-27 11:35:00,23.57,23.57,23.57,23.57,21200.0,21.5097,21.5097,21.5097,21.5097,21200.0
2015-02-27 11:40:00,23.59,23.6,23.59,23.6,9600.0,21.528,21.5371,21.528,21.5371,9600.0
2015-02-27 11:45:00,23.6,23.6,23.57,23.57,24000.0,21.5371,21.5371,21.5097,21.5097,24000.0
2015-02-27 11:50:00,23.57,23.57,23.56,23.57,6800.0,21.5097,21.5097,21.5006,21.5097,6800.0
2015-02-27 11:55:00,23.57,23.57,23.57,23.57,0.0,21.5097,21.5097,21.5097,21.5097,0.0
2015-02-27 12:00:00,23.6,23.6,23.58,23.58,4400.0,21.5371,21.5371,21.5188,21.5188,4400.0
2015-02-27 12:05:00,23.58,23.6,23.58,23.59,4800.0,21.5188,21.5371,21.5188,21.528,4800.0
2015-02-27 12:10:00,23.6,23.6,23.59,23.59,8400.0,21.5371,21.5371,21.528,21.528,8400.0
2015-02-27 12:15:00,23.6,23.6,23.59,23.59,6400.0,21.5371,21.5371,21.528,21.528,6400.0
2015-02-27 12:20:00,23.59,23.63,23.59,23.63,4000.0,21.528,21.5645,21.528,21.5645,4000.0
2015-02-27 12:25:00,23.64,23.64,23.63,23.63,14800.0,21.5736,21.5736,21.5645,21.5645,14800.0
2015-02-27 12:30:00,23.64,23.64,23.64,23.64,1200.0,21.5736,21.5736,21.5736,21.5736,1200.0
2015-02-27 12:35:00,23.63,23.63,23.61,23.61,4400.0,21.5645,21.5645,21.5462,21.5462,4400.0
2015-02-27 12:40:00,23.61,23.61,23.6,23.61,4000.0,21.5462,21.5462,21.5371,21.5462,4000.0
2015-02-27 12:45:00,23.61,23.62,23.61,23.61,3200.0,21.5462,21.5553,21.5462,21.5462,3200.0
2015-02-27 12:50:00,23.61,23.61,23.57,23.57,3600.0,21.5462,21.5462,21.5097,21.5097,3600.0
2015-02-27 12:55:00,23.58,23.58,23.58,23.58,3200.0,21.5188,21.5188,21.5188,21.5188,3200.0
2015-02-27 13:00:00,23.59,23.59,23.56,23.56,4400.0,21.528,21.528,21.5006,21.5006,4400.0
2015-02-27 13:05:00,23.58,23.58,23.58,23.58,18000.0,21.5188,21.5188,21.5188,21.5188,18000.0
2015-02-27 13:10:00,23.57,23.58,23.56,23.57,16400.0,21.5097,21.5188,21.5006,21.5097,16400.0
2015-02-27 13:15:00,23.56,23.56,23.53,23.53,3600.0,21.5006,21.5006,21.4732,21.4732,3600.0
2015-02-27 13:20:00,23.54,23.55,23.53,23.53,26400.0,21.4823,21.4915,21.4732,21.4732,26400.0
2015-02-27 13:25:00,23.53,23.53,23.5,23.52,42400.0,21.4732,21.4732,21.4458,21.4641,42400.0
2015-02-27 13:30:00,23.52,23.53,23.51,23.52,8000.0,21.4641,21.4732,21.455,21.4641,8000.0
2015-02-27 13:35:00,23.51,23.52,23.5,23.5,17200.0,21.455,21.4641,21.4458,21.4458,17200.0
2015-02-27 13:40:00,23.5,23.54,23.5,23.53,20000.0,21.4458,21.4823,21.4458,21.4732,20000.0
2015-02-27 13:45:00,23.53,23.55,23.53,23.54,10800.0,21.4732,21.4915,21.4732,21.4823,10800.0
2015-02-27 13:50:00,23.54,23.55,23.52,23.53,13600.0,21.4823,21.4915,21.4641,21.4732,13600.0
2015-02-27 13:55:00,23.53,23.54,23.53,23.54,10000.0,21.4732,21.4823,21.4732,21.4823,10000.0
2015-02-27 14:00:00,23.55,23.57,23.55,23.57,1200.0,21.4915,21.5097,21.4915,21.5097,1200.0
2015-02-27 14:05:00,23.57,23.57,23.55,23.55,12800.0,21.5097,21.5097,21.4915,21.4915,12800.0
2015-02-27 14:10:00,23.53,23.54,23.52,23.52,7200.0,21.4732,21.4823,21.4641,21.4641,7200.0
2015-02-27 14:15:00,23.53,23.54,23.52,23.52,14000.0,21.4732,21.4823,21.4641,21.4641,14000.0
2015-02-27 14:20:00,23.5,23.53,23.5,23.52,16800.0,21.4458,21.4732,21.4458,21.4641,16800.0
2015-02-27 14:25:00,23.54,23.54,23.52,23.52,14400.0,21.4823,21.4823,21.4641,21.4641,14400.0
2015-02-27 14:30:00,23.51,23.51,23.5,23.51,2800.0,21.455,21.455,21.4458,21.455,2800.0
2015-02-27 14:35:00,23.52,23.52,23.44,23.45,33600.0,21.4641,21.4641,21.3911,21.4002,33600.0
2015-02-27 14:40:00,23.46,23.46,23.41,23.41,31600.0,21.4093,21.4093,21.3637,21.3637,31600.0
2015-02-27 14:45:00,23.41,23.44,23.39,23.44,76400.0,21.3637,21.3911,21.3454,21.3911,76400.0
2015-02-27 14:50:00,23.44,23.45,23.42,23.43,46800.0,21.3911,21.4002,21.3728,21.382,46800.0
2015-02-27 14:55:00,23.44,23.44,23.4,23.4,31200.0,21.3911,21.3911,21.3546,21.3546,31200.0
2015-02-27 15:00:00,23.42,23.42,23.36,23.4,41200.0,21.3728,21.3728,21.3181,21.3546,41200.0
2015-02-27 15:05:00,23.39,23.43,23.39,23.4,38800.0,21.3454,21.382,21.3454,21.3546,38800.0
2015-02-27 15:10:00,23.4,23.42,23.38,23.41,37200.0,21.3546,21.3728,21.3363,21.3637,37200.0
2015-02-27 15:15:00,23.38,23.44,23.36,23.42,103600.0,21.3363,21.3911,21.3181,21.3728,103600.0
2015-02-27 15:20:00,23.41,23.45,23.41,23.45,30000.0,21.3637,21.4002,21.3637,21.4002,30000.0
2015-02-27 15:25:00,23.46,23.47,23.43,23.47,40000.0,21.4093,21.4185,21.382,21.4185,40000.0
2015-02-27 15:30:00,23.47,23.47,23.41,23.41,40400.0,21.4185,21.4185,21.3637,21.3637,40400.0
2015-02-27 15:35:00,23.4,23.43,23.39,23.39,58000.0,21.3546,21.382,21.3454,21.3454,58000.0
2015-02-27 15:40:00,23.39,23.39,23.34,23.36,55200.0,21.3454,21.3454,21.2998,21.3181,55200.0
2015-02-27 15:45:00,23.35,23.42,23.35,23.4,76800.0,21.3089,21.3728,21.3089,21.3546,76800.0
2015-02-27 15:50:00,23.41,23.42,23.37,23.38,57600.0,21.3637,21.3728,21.3272,21.3363,57600.0
2015-02-27 15:55:00,23.38,23.41,23.35,23.35,224400.0,21.3363,21.3637,21.3089,21.3089,224400.0
2015-03-02 09:30:00,23.38,23.44,23.36,23.43,107600.0,21.3363,21.3911,21.3181,21.382,107600.0
2015-03-02 09:35:00,23.43,23.47,23.42,23.45,48000.0,21.382,21.4185,21.3728,21.4002,48000.0
2015-03-02 09:40:00,23.46,23.46,23.42,23.43,9600.0,21.4093,21.4093,21.3728,21.382,9600.0
2015-03-02 09:45:00,23.45,23.52,23.45,23.52,106000.0,21.4002,21.4641,21.4002,21.4641,106000.0
2015-03-02 09:50:00,23.52,23.54,23.51,23.52,40800.0,21.4641,21.4823,21.455,21.4641,40800.0
2015-03-02 09:55:00,23.53,23.55,23.53,23.53,27200.0,21.4732,21.4915,21.4732,21.4732,27200.0
2015-03-02 10:00:00,23.55,23.58,23.54,23.55,25600.0,21.4915,21.5188,21.4823,21.4915,25600.0
2015-03-02 10:05:00,23.55,23.59,23.54,23.58,16400.0,21.4915,21.528,21.4823,21.5188,16400.0
2015-03-02 10:10:00,23.59,23.66,23.59,23.63,31600.0,21.528,21.5918,21.528,21.5645,31600.0
2015-03-02 10:15:00,23.63,23.65,23.61,23.63,95200.0,21.5645,21.5827,21.5462,21.5645,95200.0
2015-03-02 10:20:00,23.65,23.66,23.63,23.66,49600.0,21.5827,21.5918,21.5645,21.5918,49600.0
2015-03-02 10:25:00,23.64,23.66,23.64,23.66,32800.0,21.5736,21.5918,21.5736,21.5918,32800.0
2015-03-02 10:30:00,23.67,23.7,23.63,23.64,27200.0,21.601,21.6284,21.5645,21.5736,27200.0
2015-03-02 10:35:00,23.65,23.66,23.64,23.65,15200.0,21.5827,21.5918,21.5736,21.5827,15200.0
2015-03-02 10:40:00,23.65,23.65,23.62,23.63,6000.0,21.5827,21.5827,21.5553,21.5645,6000.0
2015-03-02 10:45:00,23.63,23.64,23.61,23.62,16000.0,21.5645,21.5736,21.5462,21.5553,16000.0
2015-03-02 10:50:00,23.63,23.67,23.62,23.66,14400.0,21.5645,21.601,21.5553,21.5918,14400.0
2015-03-02 10:55:00,23.66,23.67,23.64,23.65,46400.0,21.5918,21.601,21.5736,21.5827,46400.0
2015-03-02 11:00:00,23.64,23.64,23.63,23.63,1600.0,21.5736,21.5736,21.5645,21.5645,1600.0
2015-03-02 11:05:00,23.63,23.63,23.59,23.62,55600.0,21.5645,21.5645,21.528,21.5553,55600.0
2015-03-02 11:10:00,23.63,23.63,23.6,23.62,21200.0,21.5645,21.5645,21.5371,21.5553,21200.0
2015-03-02 11:15:00,23.63,23.64,23.63,23.64,3200.0,21.5645,21.5736,21.5645,21.5736,3200.0
2015-03-02 11:20:00,23.63,23.66,23.63,23.66,13600.0,21.5645,21.5918,21.5645,21.5918,13600.0
2015-03-02 11:25:00,23.65,23.65,23.63,23.63,5600.0,21.5827,21.5827,21.5645,21.5645,5600.0
2015-03-02 11:30:00,23.64,23.7,23.64,23.7,32000.0,21.5736,21.6284,21.5736,21.6284,32000.0
2015-03-02 11:35:00,23.7,23.71,23.68,23.68,42800.0,21.6284,21.6375,21.6101,21.6101,42800.0
2015-03-02 11:40:00,23.7,23.7,23.68,23.7,12800.0,21.6284,21.6284,21.6101,21.6284,12800.0
2015-03-02 11:45:00,23.69,23.69,23.66,23.66,800.0,21.6192,21.6192,21.5918,21.5918,800.0
2015-03-02 11:50:00,23.66,23.67,23.64,23.64,6400.0,21.5918,21.601,21.5736,21.5736,6400.0
2015-03-02 11:55:00,23.64,23.65,23.63,23.63,9200.0,21.5736,21.5827,21.5645,21.5645,9200.0
2015-03-02 12:00:00,23.64,23.64,23.63,23.63,14000.0,21.5736,21.5736,21.5645,21.5645,14000.0
2015-03-02 12:05:00,23.63,23.64,23.63,23.64,17200.0,21.5645,21.5736,21.5645,21.5736,17200.0
2015-03-02 12:10:00,23.64,23.64,23.56,23.57,48000.0,21.5736,21.5736,21.5006,21.5097,48000.0
2015-03-02 12:15:00,23.58,23.58,23.56,23.56,75600.0,21.5188,21.5188,21.5006,21.5006,75600.0
2015-03-02 12:20:00,23.56,23.56,23.53,23.54,46800.0,21.5006,21.5006,21.4732,21.4823,46800.0
2015-03-02 12:25:00,23.53,23.53,23.53,23.53,8400.0,21.4732,21.4732,21.4732,21.4732,8400.0
2015-03-02 12:30:00,23.54,23.57,23.54,23.57,23600.0,21.4823,21.5097,21.4823,21.5097,23600.0
2015-03-02 12:35:00,23.56,23.57,23.54,23.56,53200.0,21.5006,21.5097,21.4823,21.5006,53200.0
2015-03-02 12:40:00,23.56,23.56,23.53,23.55,21200.0,21.5006,21.5006,21.4732,21.4915,21200.0
2015-03-02 12:45:00,23.56,23.57,23.55,23.56,16800.0,21.5006,21.5097,21.4915,21.5006,16800.0
2015-03-02 12:50:00,23.56,23.59,23.56,23.58,22400.0,21.5006,21.528,21.5006,21.5188,22400.0
2015-03-02 12:55:00,23.6,23.6,23.59,23.6,8000.0,21.5371,21.5371,21.528,21.5371,8000.0
2015-03-02 13:00:00,23.58,23.6,23.58,23.59,33200.0,21.5188,21.5371,21.5188,21.528,33200.0
2015-03-02 13:05:00,23.6,23.6,23.58,23.59,9200.0,21.5371,21.5371,21.5188,21.528,9200.0
2015-03-02 13:10:00,23.59,23.59,23.59,23.59,45200.0,21.528,21.528,21.528,21.528,45200.0
2015-03-02 13:15:00,23.6,23.61,23.6,23.6,16000.0,21.5371,21.5462,21.5371,21.5371,16000.0
2015-03-02 13:20:00,23.6,23.61,23.59,23.59,37600.0,21.5371,21.5462,21.528,21.528,37600.0
2015-03-02 13:25:00,23.58,23.59,23.58,23.59,4400.0,21.5188,21.528,21.5188,21.528,4400.0
2015-03-02 13:30:00,23.61,23.63,23.6,23.6,10800.0,21.5462,21.5645,21.5371,21.5371,10800.0
2015-03-02 13:35:00,23.63,23.64,23.63,23.64,39200.0,21.5645,21.5736,21.5645,21.5736,39200.0
2015-03-02 13:40:00,23.65,23.67,23.65,23.66,10800.0,21.5827,21.601,21.5827,21.5918,10800.0
2015-03-02 13:45:00,23.65,23.66,23.65,23.66,6400.0,21.5827,21.5918,21.5827,21.5918,6400.0
2015-03-02 13:50:00,23.65,23.66,23.65,23.66,10800.0,21.5827,21.5918,21.5827,21.5918,10800.0
2015-03-02 13:55:00,23.65,23.65,23.65,23.65,400.0,21.5827,21.5827,21.5827,21.5827,400.0
2015-03-02 14:00:00,23.66,23.66,23.65,23.66,2400.0,21.5918,21.5918,21.5827,21.5918,2400.0
2015-03-02 14:05:00,23.66,23.67,23.66,23.66,34400.0,21.5918,21.601,21.5918,21.5918,34400.0
2015-03-02 14:10:00,23.64,23.64,23.62,23.62,54800.0,21.5736,21.5736,21.5553,21.5553,54800.0
2015-03-02 14:15:00,23.63,23.64,23.6,23.61,18000.0,21.5645,21.5736,21.5371,21.5462,18000.0
2015-03-02 14:20:00,23.61,23.61,23.6,23.6,1200.0,21.5462,21.5462,21.5371,21.5371,1200.0
2015-03-02 14:25:00,23.61,23.61,23.58,23.58,6800.0,21.5462,21.5462,21.5188,21.5188,6800.0
2015-03-02 14:30:00,23.59,23.6,23.57,23.59,18000.0,21.528,21.5371,21.5097,21.528,18000.0
2015-03-02 14:35:00,23.61,23.61,23.59,23.61,24800.0,21.5462,21.5462,21.528,21.5462,24800.0
2015-03-02 14:40:00,23.59,23.61,23.58,23.61,12000.0,21.528,21.5462,21.5188,21.5462,12000.0
2015-03-02 14:45:00,23.61,23.64,23.6,23.64,26800.0,21.5462,21.5736,21.5371,21.5736,26800.0
2015-03-02 14:50:00,23.64,23.65,23.63,23.64,46400.0,21.5736,21.5827,21.5645,21.5736,46400.0
2015-03-02 14:55:00,23.65,23.68,23.65,23.67,22000.0,21.5827,21.6101,21.5827,21.601,22000.0
2015-03-02 15:00:00,23.67,23.67,23.65,23.66,7200.0,21.601,21.601,21.5827,21.5918,7200.0
2015-03-02 15:05:00,23.67,23.71,23.67,23.7,76000.0,21.601,21.6375,21.601,21.6284,76000.0
2015-03-02 15:10:00,23.69,23.71,23.69,23.7,9600.0,21.6192,21.6375,21.6192,21.6284,9600.0
2015-03-02 15:15:00,23.7,23.73,23.69,23.72,24400.0,21.6284,21.6557,21.6192,21.6466,24400.0
2015-03-02 15:20:00,23.72,23.73,23.71,23.71,60000.0,21.6466,21.6557,21.6375,21.6375,60000.0
2015-03-02 15:25:00,23.7,23.72,23.7,23.72,99600.0,21.6284,21.6466,21.6284,21.6466,99600.0
2015-03-02 15:30:00,23.72,23.74,23.72,23.74,35600.0,21.6466,21.6649,21.6466,21.6649,35600.0
2015-03-02 15:35:00,23.75,23.77,23.75,23.76,70400.0,21.674,21.6922,21.674,21.6831,70400.0
2015-03-02 15:40:00,23.76,23.78,23.75,23.78,99200.0,21.6831,21.7014,21.674,21.7014,99200.0
2015-03-02 15:45:00,23.78,23.79,23.77,23.79,47200.0,21.7014,21.7105,21.6922,21.7105,47200.0
2015-03-02 15:50:00,23.79,23.8,23.78,23.78,88800.0,21.7105,21.7196,21.7014,21.7014,88800.0
2015-03-02 15:55:00,23.78,23.79,23.75,23.79,166000.0,21.7014,21.7105,21.674,21.7105,166000.0
2015-03-03 09:30:00,23.61,23.62,23.56,23.59,200400.0,21.5462,21.5553,21.5006,21.528,200400.0
2015-03-03 09:35:00,23.61,23.65,23.58,23.63,68800.0,21.5462,21.5827,21.5188,21.5645,68800.0
2015-03-03 09:40:00,23.63,23.64,23.49,23.51,126000.0,21.5645,21.5736,21.4367,21.455,126000.0
2015-03-03 09:45:00,23.52,23.53,23.47,23.47,52000.0,21.4641,21.4732,21.4185,21.4185,52000.0
2015-03-03 09:50:00,23.46,23.46,23.36,23.39,146400.0,21.4093,21.4093,21.3181,21.3454,146400.0
2015-03-03 09:55:00,23.4,23.43,23.39,23.42,106000.0,21.3546,21.382,21.3454,21.3728,106000.0
2015-03-03 10:00:00,23.4,23.49,23.4,23.46,73600.0,21.3546,21.4367,21.3546,21.4093,73600.0
2015-03-03 10:05:00,23.47,23.49,23.46,23.47,35200.0,21.4185,21.4367,21.4093,21.4185,35200.0
2015-03-03 10:10:00,23.47,23.49,23.43,23.44,16400.0,21.4185,21.4367,21.382,21.3911,16400.0
2015-03-03 10:15:00,23.47,23.51,23.47,23.5,14000.0,21.4185,21.455,21.4185,21.4458,14000.0
2015-03-03 10:20:00,23.5,23.52,23.48,23.48,65600.0,21.4458,21.4641,21.4276,21.4276,65600.0
2015-03-03 10:25:00,23.47,23.47,23.42,23.44,9600.0,21.4185,21.4185,21.3728,21.3911,9600.0
2015-03-03 10:30:00,23.45,23.48,23.42,23.46,25200.0,21.4002,21.4276,21.3728,21.4093,25200.0
2015-03-03 10:35:00,23.46,23.46,23.41,23.45,20000.0,21.4093,21.4093,21.3637,21.4002,20000.0
2015-03-03 10:40:00,23.48,23.48,23.47,23.47,21200.0,21.4276,21.4276,21.4185,21.4185,21200.0
2015-03-03 10:45:00,23.5,23.5,23.45,23.48,84000.0,21.4458,21.4458,21.4002,21.4276,84000.0
2015-03-03 10:50:00,23.48,23.48,23.45,23.45,50800.0,21.4276,21.4276,21.4002,21.4002,50800.0
2015-03-03 10:55:00,23.45,23.45,23.39,23.42,65200.0,21.4002,21.4002,21.3454,21.3728,65200.0
2015-03-03 11:00:00,23.42,23.42,23.39,23.4,97600.0,21.3728,21.3728,21.3454,21.3546,97600.0
2015-03-03 11:05:00,23.4,23.42,23.36,23.39,71600.0,21.3546,21.3728,21.3181,21.3454,71600.0
2015-03-03 11:10:00,23.4,23.4,23.34,23.35,56000.0,21.3546,21.3546,21.2998,21.3089,56000.0
2015-03-03 11:15:00,23.35,23.44,23.35,23.4,42000.0,21.3089,21.3911,21.3089,21.3546,42000.0
2015-03-03 11:20:00,23.41,23.43,23.41,23.41,4800.0,21.3637,21.382,21.3637,21.3637,4800.0
2015-03-03 11:25:00,23.41,23.42,23.35,23.36,72000.0,21.3637,21.3728,21.3089,21.3181,72000.0
2015-03-03 11:30:00,23.36,23.36,23.21,23.24,192800.0,21.3181,21.3181,21.1812,21.2086,192800.0
2015-03-03 11:35:00,23.25,23.27,23.24,23.27,70400.0,21.2177,21.2359,21.2086,21.2359,70400.0
2015-03-03 11:40:00,23.26,23.26,23.17,23.21,62000.0,21.2268,21.2268,21.1447,21.1812,62000.0
2015-03-03 11:45:00,23.21,23.24,23.2,23.23,40800.0,21.1812,21.2086,21.1721,21.1994,40800.0
2015-03-03 11:50:00,23.24,23.29,23.24,23.28,28400.0,21.2086,21.2542,21.2086,21.2451,28400.0
2015-03-03 11:55:00,23.29,23.32,23.28,23.28,65600.0,21.2542,21.2816,21.2451,21.2451,65600.0
2015-03-03 12:00:00,23.27,23.28,23.23,23.24,82400.0,21.2359,21.2451,21.1994,21.2086,82400.0
2015-03-03 12:05:00,23.24,23.26,23.23,23.23,35200.0,21.2086,21.2268,21.1994,21.1994,35200.0
2015-03-03 12:10:00,23.25,23.26,23.25,23.25,42800.0,21.2177,21.2268,21.2177,21.2177,42800.0
2015-03-03 12:15:00,23.25,23.27,23.25,23.26,29600.0,21.2177,21.2359,21.2177,21.2268,29600.0
2015-03-03 12:20:00,23.25,23.25,23.22,23.23,47600.0,21.2177,21.2177,21.1903,21.1994,47600.0
2015-03-03 12:25:00,23.21,23.21,23.14,23.21,72400.0,21.1812,21.1812,21.1173,21.1812,72400.0
2015-03-03 12:30:00,23.21,23.24,23.19,23.24,62000.0,21.1812,21.2086,21.1629,21.2086,62000.0
2015-03-03 12:35:00,23.23,23.28,23.23,23.27,50000.0,21.1994,21.2451,21.1994,21.2359,50000.0
2015-03-03 12:40:00,23.27,23.27,23.26,23.27,2000.0,21.2359,21.2359,21.2268,21.2359,2000.0
2015-03-03 12:45:00,23.25,23.26,23.25,23.25,11200.0,21.2177,21.2268,21.2177,21.2177,11200.0
2015-03-03 12:50:00,23.3,23.32,23.3,23.31,16400.0,21.2633,21.2816,21.2633,21.2724,16400.0
2015-03-03 12:55:00,23.31,23.37,23.31,23.36,67200.0,21.2724,21.3272,21.2724,21.3181,67200.0
2015-03-03 13:00:00,23.37,23.4,23.36,23.38,87200.0,21.3272,21.3546,21.3181,21.3363,87200.0
2015-03-03 13:05:00,23.37,23.39,23.37,23.39,11600.0,21.3272,21.3454,21.3272,21.3454,11600.0
2015-03-03 13:10:00,23.39,23.39,23.33,23.34,81200.0,21.3454,21.3454,21.2907,21.2998,81200.0
2015-03-03 13:15:00,23.34,23.35,23.32,23.34,7600.0,21.2998,21.3089,21.2816,21.2998,7600.0
2015-03-03 13:20:00,23.34,23.36,23.34,23.34,80000.0,21.2998,21.3181,21.2998,21.2998,80000.0
2015-03-03 13:25:00,23.34,23.39,23.34,23.39,59600.0,21.2998,21.3454,21.2998,21.3454,59600.0
2015-03-03 13:30:00,23.4,23.42,23.4,23.41,48800.0,21.3546,21.3728,21.3546,21.3637,48800.0
2015-03-03 13:35:00,23.4,23.41,23.36,23.37,40000.0,21.3546,21.3637,21.3181,21.3272,40000.0
2015-03-03 13:40:00,23.36,23.36,23.34,23.34,39600.0,21.3181,21.3181,21.2998,21.2998,39600.0
2015-03-03 13:45:00,23.36,23.38,23.35,23.38,25200.0,21.3181,21.3363,21.3089,21.3363,25200.0
2015-03-03 13:50:00,23.39,23.41,23.38,23.41,13600.0,21.3454,21.3637,21.3363,21.3637,13600.0
2015-03-03 13:55:00,23.4,23.41,23.36,23.36,26400.0,21.3546,21.3637,21.3181,21.3181,26400.0
2015-03-03 14:00:00,23.36,23.4,23.36,23.4,26400.0,21.3181,21.3546,21.3181,21.3546,26400.0
2015-03-03 14:05:00,23.39,23.44,23.39,23.44,12000.0,21.3454,21.3911,21.3454,21.3911,12000.0
2015-03-03 14:10:00,23.44,23.48,23.44,23.46,53200.0,21.3911,21.4276,21.3911,21.4093,53200.0
2015-03-03 14:15:00,23.47,23.48,23.45,23.48,9600.0,21.4185,21.4276,21.4002,21.4276,9600.0
2015-03-03 14:20:00,23.48,23.5,23.47,23.48,22000.0,21.4276,21.4458,21.4185,21.4276,22000.0
2015-03-03 14:25:00,23.48,23.52,23.48,23.52,53600.0,21.4276,21.4641,21.4276,21.4641,53600.0
2015-03-03 14:30:00,23.52,23.53,23.47,23.47,98000.0,21.4641,21.4732,21.4185,21.4185,98000.0
2015-03-03 14:35:00,23.48,23.48,23.46,23.47,6400.0,21.4276,21.4276,21.4093,21.4185,6400.0
2015-03-03 14:40:00,23.46,23.47,23.41,23.41,88400.0,21.4093,21.4185,21.3637,21.3637,88400.0
2015-03-03 14:45:00,23.42,23.43,23.39,23.43,14400.0,21.3728,21.382,21.3454,21.382,14400.0
2015-03-03 14:50:00,23.42,23.44,23.42,23.43,29200.0,21.3728,21.3911,21.3728,21.382,29200.0
2015-03-03 14:55:00,23.44,23.46,23.44,23.46,17200.0,21.3911,21.4093,21.3911,21.4093,17200.0
2015-03-03 15:00:00,23.45,23.48,23.43,23.47,93600.0,21.4002,21.4276,21.382,21.4185,93600.0
2015-03-03 15:05:00,23.47,23.48,23.45,23.45,8800.0,21.4185,21.4276,21.4002,21.4002,8800.0
2015-03-03 15:10:00,23.43,23.44,23.4,23.41,75600.0,21.382,21.3911,21.3546,21.3637,75600.0
2015-03-03 15:15:00,23.41,23.42,23.4,23.41,92400.0,21.3637,21.3728,21.3546,21.3637,92400.0
2015-03-03 15:20:00,23.41,23.46,23.41,23.46,26800.0,21.3637,21.4093,21.3637,21.4093,26800.0
2015-03-03 15:25:00,23.46,23.5,23.46,23.49,52400.0,21.4093,21.4458,21.4093,21.4367,52400.0
2015-03-03 15:30:00,23.49,23.51,23.49,23.51,127200.0,21.4367,21.455,21.4367,21.455,127200.0
2015-03-03 15:35:00,23.51,23.52,23.46,23.47,71200.0,21.455,21.4641,21.4093,21.4185,71200.0
2015-03-03 15:40:00,23.47,23.47,23.43,23.44,75600.0,21.4185,21.4185,21.382,21.3911,75600.0
2015-03-03 15:45:00,23.44,23.46,23.42,23.46,24400.0,21.3911,21.4093,21.3728,21.4093,24400.0
2015-03-03 15:50:00,23.46,23.47,23.45,23.46,72800.0,21.4093,21.4185,21.4002,21.4093,72800.0
2015-03-03 15:55:00,23.47,23.49,23.46,23.49,150800.0,21.4185,21.4367,21.4093,21.4367,150800.0
2015-03-04 09:30:00,23.23,23.25,23.12,23.12,294800.0,21.1994,21.2177,21.099,21.099,294800.0
2015-03-04 09:35:00,23.09,23.11,23.0,23.0,213200.0,21.0717,21.0899,20.9895,20.9895,213200.0
2015-03-04 09:40:00,23.0,23.03,22.92,22.93,205600.0,20.9895,21.0169,20.9165,20.9257,205600.0
2015-03-04 09:45:00,22.93,22.99,22.93,22.97,145200.0,20.9257,20.9804,20.9257,20.9622,145200.0
2015-03-04 09:50:00,22.97,22.97,22.9,22.97,96400.0,20.9622,20.9622,20.8983,20.9622,96400.0
2015-03-04 09:55:00,22.96,23.0,22.95,22.99,63200.0,20.953,20.9895,20.9439,20.9804,63200.0
2015-03-04 10:00:00,22.96,23.03,22.9,22.91,108800.0,20.953,21.0169,20.8983,20.9074,108800.0
2015-03-04 10:05:00,22.93,22.99,22.92,22.93,38400.0,20.9257,20.9804,20.9165,20.9257,38400.0
2015-03-04 10:10:00,22.9,22.93,22.83,22.87,111600.0,20.8983,20.9257,20.8344,20.8709,111600.0
2015-03-04 10:15:00,22.87,22.92,22.84,22.91,92800.0,20.8709,20.9165,20.8435,20.9074,92800.0
2015-03-04 10:20:00,22.92,22.93,22.89,22.92,32000.0,20.9165,20.9257,20.8892,20.9165,32000.0
2015-03-04 10:25:00,22.92,22.92,22.87,22.91,46400.0,20.9165,20.9165,20.8709,20.9074,46400.0
2015-03-04 10:30:00,22.9,22.98,22.88,22.98,66000.0,20.8983,20.9713,20.88,20.9713,66000.0
2015-03-04 10:35:00,22.98,22.99,22.93,22.96,51200.0,20.9713,20.9804,20.9257,20.953,51200.0
2015-03-04 10:40:00,22.96,23.02,22.93,22.99,42400.0,20.953,21.0078,20.9257,20.9804,42400.0
2015-03-04 10:45:00,23.0,23.01,22.9,22.91,113200.0,20.9895,20.9987,20.8983,20.9074,113200.0
2015-03-04 10:50:00,22.9,22.93,22.9,22.93,23200.0,20.8983,20.9257,20.8983,20.9257,23200.0
2015-03-04 10:55:00,22.92,22.99,22.92,22.98,52000.0,20.9165,20.9804,20.9165,20.9713,52000.0
2015-03-04 11:00:00,22.98,23.0,22.97,22.99,69200.0,20.9713,20.9895,20.9622,20.9804,69200.0
2015-03-04 11:05:00,22.99,23.05,22.98,23.05,64000.0,20.9804,21.0352,20.9713,21.0352,64000.0
2015-03-04 11:10:00,23.06,23.08,23.03,23.08,48400.0,21.0443,21.0625,21.0169,21.0625,48400.0
2015-03-04 11:15:00,23.07,23.14,23.07,23.13,104400.0,21.0534,21.1173,21.0534,21.1082,104400.0
2015-03-04 11:20:00,23.1,23.12,23.1,23.11,49200.0,21.0808,21.099,21.0808,21.0899,49200.0
2015-03-04 11:25:00,23.11,23.13,23.09,23.09,28000.0,21.0899,21.1082,21.0717,21.0717,28000.0
2015-03-04 11:30:00,23.12,23.17,23.1,23.16,45600.0,21.099,21.1447,21.0808,21.1356,45600.0
2015-03-04 11:35:00,23.17,23.17,23.14,23.15,23600.0,21.1447,21.1447,21.1173,21.1264,23600.0
2015-03-04 11:40:00,23.16,23.17,23.15,23.17,5200.0,21.1356,21.1447,21.1264,21.1447,5200.0
2015-03-04 11:45:00,23.15,23.15,23.14,23.14,10000.0,21.1264,21.1264,21.1173,21.1173,10000.0
2015-03-04 11:50:00,23.14,23.14,23.1,23.11,18800.0,21.1173,21.1173,21.0808,21.0899,18800.0
2015-03-04 11:55:00,23.11,23.11,23.11,23.11,3600.0,21.0899,21.0899,21.0899,21.0899,3600.0
2015-03-04 12:00:00,23.11,23.12,23.11,23.12,1200.0,21.0899,21.099,21.0899,21.099,1200.0
2015-03-04 12:05:00,23.11,23.15,23.11,23.14,19600.0,21.0899,21.1264,21.0899,21.1173,19600.0
2015-03-04 12:10:00,23.15,23.22,23.14,23.22,23600.0,21.1264,21.1903,21.1173,21.1903,23600.0
2015-03-04 12:15:00,23.21,23.24,23.2,23.21,42800.0,21.1812,21.2086,21.1721,21.1812,42800.0
2015-03-04 12:20:00,23.21,23.23,23.21,23.23,9600.0,21.1812,21.1994,21.1812,21.1994,9600.0
2015-03-04 12:25:00,23.21,23.21,23.2,23.21,12400.0,21.1812,21.1812,21.1721,21.1812,12400.0
2015-03-04 12:30:00,23.22,23.24,23.19,23.2,12800.0,21.1903,21.2086,21.1629,21.1721,12800.0
2015-03-04 12:35:00,23.2,23.23,23.2,23.21,31200.0,21.1721,21.1994,21.1721,21.1812,31200.0
2015-03-04 12:40:00,23.23,23.28,23.22,23.28,67200.0,21.1994,21.2451,21.1903,21.2451,67200.0
2015-03-04 12:45:00,23.27,23.27,23.25,23.25,25200.0,21.2359,21.2359,21.2177,21.2177,25200.0
2015-03-04 12:50:00,23.25,23.25,23.23,23.23,11200.0,21.2177,21.2177,21.1994,21.1994,11200.0
2015-03-04 12:55:00,23.2,23.2,23.19,23.2,14400.0,21.1721,21.1721,21.1629,21.1721,14400.0
2015-03-04 13:00:00,23.18,23.2,23.16,23.18,43200.0,21.1538,21.1721,21.1356,21.1538,43200.0
2015-03-04 13:05:00,23.18,23.18,23.17,23.18,13200.0,21.1538,21.1538,21.1447,21.1538,13200.0
2015-03-04 13:10:00,23.16,23.19,23.16,23.19,10400.0,21.1356,21.1629,21.1356,21.1629,10400.0
2015-03-04 13:15:00,23.18,23.2,23.18,23.18,14800.0,21.1538,21.1721,21.1538,21.1538,14800.0
2015-03-04 13:20:00,23.17,23.25,23.17,23.23,21600.0,21.1447,21.2177,21.1447,21.1994,21600.0
2015-03-04 13:25:00,23.2,23.22,23.2,23.22,1200.0,21.1721,21.1903,21.1721,21.1903,1200.0
2015-03-04 13:30:00,23.22,23.23,23.2,23.2,4800.0,21.1903,21.1994,21.1721,21.1721,4800.0
2015-03-04 13:35:00,23.21,23.22,23.2,23.21,14800.0,21.1812,21.1903,21.1721,21.1812,14800.0
2015-03-04 13:40:00,23.2,23.2,23.16,23.16,54400.0,21.1721,21.1721,21.1356,21.1356,54400.0
2015-03-04 13:45:00,23.17,23.17,23.14,23.15,21200.0,21.1447,21.1447,21.1173,21.1264,21200.0
2015-03-04 13:50:00,23.15,23.16,23.14,23.14,10000.0,21.1264,21.1356,21.1173,21.1173,10000.0
2015-03-04 13:55:00,23.13,23.13,23.07,23.09,49600.0,21.1082,21.1082,21.0534,21.0717,49600.0
2015-03-04 14:00:00,23.1,23.13,23.08,23.13,56000.0,21.0808,21.1082,21.0625,21.1082,56000.0
2015-03-04 14:05:00,23.11,23.14,23.11,23.12,48000.0,21.0899,21.1173,21.0899,21.099,48000.0
2015-03-04 14:10:00,23.13,23.14,23.04,23.04,48000.0,21.1082,21.1173,21.026,21.026,48000.0
2015-03-04 14:15:00,23.05,23.08,23.05,23.07,58000.0,21.0352,21.0625,21.0352,21.0534,58000.0
2015-03-04 14:20:00,23.08,23.09,23.07,23.07,17200.0,21.0625,21.0717,21.0534,21.0534,17200.0
2015-03-04 14:25:00,23.08,23.1,23.08,23.1,3200.0,21.0625,21.0808,21.0625,21.0808,3200.0
2015-03-04 14:30:00,23.1,23.1,23.08,23.1,35200.0,21.0808,21.0808,21.0625,21.0808,35200.0
2015-03-04 14:35:00,23.1,23.11,23.07,23.07,4800.0,21.0808,21.0899,21.0534,21.0534,4800.0
2015-03-04 14:40:00,23.1,23.16,23.09,23.16,12800.0,21.0808,21.1356,21.0717,21.1356,12800.0
2015-03-04 14:45:00,23.16,23.16,23.14,23.15,11600.0,21.1356,21.1356,21.1173,21.1264,11600.0
2015-03-04 14:50:00,23.15,23.18,23.15,23.18,33600.0,21.1264,21.1538,21.1264,21.1538,33600.0
2015-03-04 14:55:00,23.18,23.2,23.18,23.2,31200.0,21.1538,21.1721,21.1538,21.1721,31200.0
2015-03-04 15:00:00,23.2,23.2,23.17,23.18,32000.0,21.1721,21.1721,21.1447,21.1538,32000.0
2015-03-04 15:05:00,23.14,23.15,23.13,23.15,22000.0,21.1173,21.1264,21.1082,21.1264,22000.0
2015-03-04 15:10:00,23.15,23.18,23.15,23.18,15600.0,21.1264,21.1538,21.1264,21.1538,15600.0
2015-03-04 15:15:00,23.19,23.21,23.16,23.17,36400.0,21.1629,21.1812,21.1356,21.1447,36400.0
2015-03-04 15:20:00,23.17,23.18,23.16,23.18,22400.0,21.1447,21.1538,21.1356,21.1538,22400.0
2015-03-04 15:25:00,23.18,23.18,23.14,23.18,24400.0,21.1538,21.1538,21.1173,21.1538,24400.0
2015-03-04 15:30:00,23.19,23.24,23.19,23.23,56800.0,21.1629,21.2086,21.1629,21.1994,56800.0
2015-03-04 15:35:00,23.22,23.22,23.2,23.2,14400.0,21.1903,21.1903,21.1721,21.1721,14400.0
2015-03-04 15:40:00,23.19,23.2,23.16,23.19,22400.0,21.1629,21.1721,21.1356,21.1629,22400.0
2015-03-04 15:45:00,23.18,23.2,23.18,23.2,18400.0,21.1538,21.1721,21.1538,21.1721,18400.0
2015-03-04 15:50:00,23.2,23.21,23.17,23.18,106800.0,21.1721,21.1812,21.1447,21.1538,106800.0
2015-03-04 15:55:00,23.18,23.19,23.17,23.19,140000.0,21.1538,21.1629,21.1447,21.1629,140000.0
2015-03-05 09:30:00,23.33,23.33,23.22,23.24,197600.0,21.2907,21.2907,21.1903,21.2086,197600.0
2015-03-05 09:35:00,23.23,23.25,23.18,23.21,44000.0,21.1994,21.2177,21.1538,21.1812,44000.0
2015-03-05 09:40:00,23.2,23.22,23.17,23.2,93200.0,21.1721,21.1903,21.1447,21.1721,93200.0
2015-03-05 09:45:00,23.2,23.28,23.16,23.27,120400.0,21.1721,21.2451,21.1356,21.2359,120400.0
2015-03-05 09:50:00,23.3,23.33,23.28,23.28,67200.0,21.2633,21.2907,21.2451,21.2451,67200.0
2015-03-05 09:55:00,23.3,23.32,23.29,23.31,49600.0,21.2633,21.2816,21.2542,21.2724,49600.0
2015-03-05 10:00:00,23.29,23.3,23.27,23.29,28400.0,21.2542,21.2633,21.2359,21.2542,28400.0
2015-03-05 10:05:00,23.32,23.35,23.31,23.34,26000.0,21.2816,21.3089,21.2724,21.2998,26000.0
2015-03-05 10:10:00,23.33,23.36,23.33,23.35,40800.0,21.2907,21.3181,21.2907,21.3089,40800.0
2015-03-05 10:15:00,23.35,23.35,23.29,23.29,21600.0,21.3089,21.3089,21.2542,21.2542,21600.0
2015-03-05 10:20:00,23.29,23.31,23.29,23.29,30800.0,21.2542,21.2724,21.2542,21.2542,30800.0
2015-03-05 10:25:00,23.3,23.35,23.3,23.34,48400.0,21.2633,21.3089,21.2633,21.2998,48400.0
2015-03-05 10:30:00,23.36,23.37,23.35,23.35,36800.0,21.3181,21.3272,21.3089,21.3089,36800.0
2015-03-05 10:35:00,23.35,23.36,23.33,23.33,18400.0,21.3089,21.3181,21.2907,21.2907,18400.0
2015-03-05 10:40:00,23.33,23.35,23.33,23.35,6000.0,21.2907,21.3089,21.2907,21.3089,6000.0
2015-03-05 10:45:00,23.34,23.36,23.34,23.36,8800.0,21.2998,21.3181,21.2998,21.3181,8800.0
2015-03-05 10:50:00,23.36,23.38,23.33,23.33,20400.0,21.3181,21.3363,21.2907,21.2907,20400.0
2015-03-05 10:55:00,23.35,23.35,23.34,23.34,3600.0,21.3089,21.3089,21.2998,21.2998,3600.0
2015-03-05 11:00:00,23.33,23.34,23.28,23.28,33600.0,21.2907,21.2998,21.2451,21.2451,33600.0
2015-03-05 11:05:00,23.28,23.31,23.24,23.25,62800.0,21.2451,21.2724,21.2086,21.2177,62800.0
2015-03-05 11:10:00,23.24,23.24,23.17,23.22,155200.0,21.2086,21.2086,21.1447,21.1903,155200.0
2015-03-05 11:15:00,23.22,23.23,23.19,23.22,30000.0,21.1903,21.1994,21.1629,21.1903,30000.0
2015-03-05 11:20:00,23.23,23.25,23.21,23.23,24400.0,21.1994,21.2177,21.1812,21.1994,24400.0
2015-03-05 11:25:00,23.25,23.25,23.23,23.24,15600.0,21.2177,21.2177,21.1994,21.2086,15600.0
2015-03-05 11:30:00,23.24,23.27,23.24,23.27,11200.0,21.2086,21.2359,21.2086,21.2359,11200.0
2015-03-05 11:35:00,23.28,23.29,23.27,23.27,21200.0,21.2451,21.2542,21.2359,21.2359,21200.0
2015-03-05 11:40:00,23.28,23.3,23.28,23.3,6000.0,21.2451,21.2633,21.2451,21.2633,6000.0
2015-03-05 11:45:00,23.29,23.31,23.28,23.29,26800.0,21.2542,21.2724,21.2451,21.2542,26800.0
2015-03-05 11:50:00,23.3,23.3,23.29,23.29,2800.0,21.2633,21.2633,21.2542,21.2542,2800.0
2015-03-05 11:55:00,23.31,23.32,23.31,23.32,17600.0,21.2724,21.2816,21.2724,21.2816,17600.0
2015-03-05 12:00:00,23.32,23.32,23.3,23.31,21200.0,21.2816,21.2816,21.2633,21.2724,21200.0
2015-03-05 12:05:00,23.29,23.3,23.29,23.3,4400.0,21.2542,21.2633,21.2542,21.2633,4400.0
2015-03-05 12:10:00,23.29,23.29,23.27,23.27,21600.0,21.2542,21.2542,21.2359,21.2359,21600.0
2015-03-05 12:15:00,23.25,23.26,23.25,23.25,38800.0,21.2177,21.2268,21.2177,21.2177,38800.0
2015-03-05 12:20:00,23.25,23.25,23.22,23.24,19600.0,21.2177,21.2177,21.1903,21.2086,19600.0
2015-03-05 12:25:00,23.24,23.25,23.21,23.22,7600.0,21.2086,21.2177,21.1812,21.1903,7600.0
2015-03-05 12:30:00,23.22,23.25,23.22,23.24,48800.0,21.1903,21.2177,21.1903,21.2086,48800.0
2015-03-05 12:35:00,23.24,23.24,23.24,23.24,0.0,21.2086,21.2086,21.2086,21.2086,0.0
2015-03-05 12:40:00,23.23,23.24,23.21,23.21,13600.0,21.1994,21.2086,21.1812,21.1812,13600.0
2015-03-05 12:45:00,23.2,23.2,23.18,23.18,29600.0,21.1721,21.1721,21.1538,21.1538,29600.0
2015-03-05 12:50:00,23.18,23.18,23.11,23.15,40000.0,21.1538,21.1538,21.0899,21.1264,40000.0
2015-03-05 12:55:00,23.11,23.11,23.07,23.1,80000.0,21.0899,21.0899,21.0534,21.0808,80000.0
2015-03-05 13:00:00,23.1,23.14,23.1,23.13,43200.0,21.0808,21.1173,21.0808,21.1082,43200.0
2015-03-05 13:05:00,23.13,23.15,23.13,23.13,19600.0,21.1082,21.1264,21.1082,21.1082,19600.0
2015-03-05 13:10:00,23.15,23.16,23.15,23.16,8400.0,21.1264,21.1356,21.1264,21.1356,8400.0
2015-03-05 13:15:00,23.17,23.17,23.16,23.16,3600.0,21.1447,21.1447,21.1356,21.1356,3600.0
2015-03-05 13:20:00,23.16,23.16,23.11,23.13,23600.0,21.1356,21.1356,21.0899,21.1082,23600.0
2015-03-05 13:25:00,23.2,23.21,23.18,23.2,36000.0,21.1721,21.1812,21.1538,21.1721,36000.0
2015-03-05 13:30:00,23.18,23.2,23.18,23.18,37200.0,21.1538,21.1721,21.1538,21.1538,37200.0
2015-03-05 13:35:00,23.19,23.22,23.18,23.22,6400.0,21.1629,21.1903,21.1538,21.1903,6400.0
2015-03-05 13:40:00,23.22,23.22,23.18,23.2,10000.0,21.1903,21.1903,21.1538,21.1721,10000.0
2015-03-05 13:45:00,23.22,23.23,23.22,23.22,35600.0,21.1903,21.1994,21.1903,21.1903,35600.0
2015-03-05 13:50:00,23.22,23.23,23.22,23.22,18800.0,21.1903,21.1994,21.1903,21.1903,18800.0
2015-03-05 13:55:00,23.24,23.24,23.23,23.24,2400.0,21.2086,21.2086,21.1994,21.2086,2400.0
2015-03-05 14:00:00,23.24,23.28,23.24,23.28,42400.0,21.2086,21.2451,21.2086,21.2451,42400.0
2015-03-05 14:05:00,23.28,23.29,23.28,23.29,10400.0,21.2451,21.2542,21.2451,21.2542,10400.0
2015-03-05 14:10:00,23.29,23.29,23.27,23.27,18800.0,21.2542,21.2542,21.2359,21.2359,18800.0
2015-03-05 14:15:00,23.27,23.29,23.27,23.28,8800.0,21.2359,21.2542,21.2359,21.2451,8800.0
2015-03-05 14:20:00,23.28,23.28,23.26,23.28,10800.0,21.2451,21.2451,21.2268,21.2451,10800.0
2015-03-05 14:25:00,23.27,23.27,23.25,23.26,22000.0,21.2359,21.2359,21.2177,21.2268,22000.0
2015-03-05 14:30:00,23.26,23.27,23.25,23.26,54800.0,21.2268,21.2359,21.2177,21.2268,54800.0
2015-03-05 14:35:00,23.24,23.24,23.23,23.24,6800.0,21.2086,21.2086,21.1994,21.2086,6800.0
2015-03-05 14:40:00,23.24,23.26,23.22,23.23,55200.0,21.2086,21.2268,21.1903,21.1994,55200.0
2015-03-05 14:45:00,23.24,23.24,23.24,23.24,400.0,21.2086,21.2086,21.2086,21.2086,400.0
2015-03-05 14:50:00,23.23,23.32,23.23,23.32,69600.0,21.1994,21.2816,21.1994,21.2816,69600.0
2015-03-05 14:55:00,23.33,23.33,23.29,23.29,30400.0,21.2907,21.2907,21.2542,21.2542,30400.0
2015-03-05 15:00:00,23.29,23.29,23.25,23.25,2800.0,21.2542,21.2542,21.2177,21.2177,2800.0
2015-03-05 15:05:00,23.24,23.24,23.22,23.22,800.0,21.2086,21.2086,21.1903,21.1903,800.0
2015-03-05 15:10:00,23.24,23.26,23.24,23.25,2800.0,21.2086,21.2268,21.2086,21.2177,2800.0
2015-03-05 15:15:00,23.27,23.28,23.27,23.27,19600.0,21.2359,21.2451,21.2359,21.2359,19600.0
2015-03-05 15:20:00,23.27,23.29,23.27,23.29,7200.0,21.2359,21.2542,21.2359,21.2542,7200.0
2015-03-05 15:25:00,23.29,23.3,23.28,23.3,18000.0,21.2542,21.2633,21.2451,21.2633,18000.0
2015-03-05 15:30:00,23.3,23.3,23.22,23.23,36800.0,21.2633,21.2633,21.1903,21.1994,36800.0
2015-03-05 15:35:00,23.24,23.28,23.24,23.28,36800.0,21.2086,21.2451,21.2086,21.2451,36800.0
2015-03-05 15:40:00,23.28,23.3,23.27,23.28,59200.0,21.2451,21.2633,21.2359,21.2451,59200.0
2015-03-05 15:45:00,23.28,23.31,23.27,23.27,16800.0,21.2451,21.2724,21.2359,21.2359,16800.0
2015-03-05 15:50:00,23.28,23.31,23.28,23.29,56000.0,21.2451,21.2724,21.2451,21.2542,56000.0
2015-03-05 15:55:00,23.31,23.31,23.26,23.26,176800.0,21.2724,21.2724,21.2268,21.2268,176800.0
2015-03-06 09:30:00,22.91,22.97,22.88,22.94,154800.0,20.9074,20.9622,20.88,20.9348,154800.0
2015-03-06 09:35:00,22.94,23.0,22.93,22.95,72800.0,20.9348,20.9895,20.9257,20.9439,72800.0
2015-03-06 09:40:00,22.95,23.05,22.95,23.01,72400.0,20.9439,21.0352,20.9439,20.9987,72400.0
2015-03-06 09:45:00,23.03,23.05,23.0,23.0,63200.0,21.0169,21.0352,20.9895,20.9895,63200.0
2015-03-06 09:50:00,23.01,23.04,22.93,23.04,136400.0,20.9987,21.026,20.9257,21.026,136400.0
2015-03-06 09:55:00,23.05,23.08,23.05,23.07,45200.0,21.0352,21.0625,21.0352,21.0534,45200.0
2015-03-06 10:00:00,23.07,23.08,23.0,23.0,93200.0,21.0534,21.0625,20.9895,20.9895,93200.0
2015-03-06 10:05:00,23.0,23.05,23.0,23.03,51600.0,20.9895,21.0352,20.9895,21.0169,51600.0
2015-03-06 10:10:00,23.06,23.08,22.98,22.98,92800.0,21.0443,21.0625,20.9713,20.9713,92800.0
2015-03-06 10:15:00,22.97,23.02,22.95,23.01,30800.0,20.9622,21.0078,20.9439,20.9987,30800.0
2015-03-06 10:20:00,23.02,23.06,22.99,23.05,38000.0,21.0078,21.0443,20.9804,21.0352,38000.0
2015-03-06 10:25:00,23.04,23.08,23.03,23.06,129200.0,21.026,21.0625,21.0169,21.0443,129200.0
2015-03-06 10:30:00,23.05,23.08,23.0,23.07,50000.0,21.0352,21.0625,20.9895,21.0534,50000.0
2015-03-06 10:35:00,23.06,23.07,23.0,23.03,20000.0,21.0443,21.0534,20.9895,21.0169,20000.0
2015-03-06 10:40:00,23.02,23.02,22.98,23.0,16800.0,21.0078,21.0078,20.9713,20.9895,16800.0
2015-03-06 10:45:00,23.04,23.05,22.98,22.99,54000.0,21.026,21.0352,20.9713,20.9804,54000.0
2015-03-06 10:50:00,22.96,22.96,22.9,22.93,78800.0,20.953,20.953,20.8983,20.9257,78800.0
2015-03-06 10:55:00,22.92,22.92,22.86,22.92,58800.0,20.9165,20.9165,20.8618,20.9165,58800.0
2015-03-06 11:00:00,22.9,22.9,22.81,22.82,82000.0,20.8983,20.8983,20.8161,20.8253,82000.0
2015-03-06 11:05:00,22.83,22.83,22.75,22.76,130000.0,20.8344,20.8344,20.7614,20.7705,130000.0
2015-03-06 11:10:00,22.74,22.75,22.68,22.74,934400.0,20.7523,20.7614,20.6975,20.7523,934400.0
2015-03-06 11:15:00,22.71,22.74,22.64,22.67,72400.0,20.7249,20.7523,20.661,20.6884,72400.0
2015-03-06 11:20:00,22.66,22.69,22.63,22.68,150400.0,20.6793,20.7066,20.6519,20.6975,150400.0
2015-03-06 11:25:00,22.65,22.7,22.64,22.65,39200.0,20.6701,20.7158,20.661,20.6701,39200.0
2015-03-06 11:30:00,22.65,22.65,22.59,22.61,116400.0,20.6701,20.6701,20.6154,20.6336,116400.0
2015-03-06 11:35:00,22.61,22.63,22.56,22.6,58000.0,20.6336,20.6519,20.588,20.6245,58000.0
2015-03-06 11:40:00,22.6,22.61,22.53,22.54,39600.0,20.6245,20.6336,20.5606,20.5697,39600.0
2015-03-06 11:45:00,22.55,22.56,22.5,22.52,79600.0,20.5789,20.588,20.5332,20.5515,79600.0
2015-03-06 11:50:00,22.52,22.59,22.5,22.59,36800.0,20.5515,20.6154,20.5332,20.6154,36800.0
2015-03-06 11:55:00,22.6,22.61,22.55,22.58,31600.0,20.6245,20.6336,20.5789,20.6063,31600.0
2015-03-06 12:00:00,22.6,22.64,22.58,22.64,48800.0,20.6245,20.661,20.6063,20.661,48800.0
2015-03-06 12:05:00,22.63,22.64,22.61,22.64,50800.0,20.6519,20.661,20.6336,20.661,50800.0
2015-03-06 12:10:00,22.64,22.64,22.58,22.61,42800.0,20.661,20.661,20.6063,20.6336,42800.0
2015-03-06 12:15:00,22.6,22.6,22.47,22.48,115600.0,20.6245,20.6245,20.5059,20.515,115600.0
2015-03-06 12:20:00,22.49,22.49,22.39,22.41,86000.0,20.5241,20.5241,20.4329,20.4511,86000.0
2015-03-06 12:25:00,22.41,22.46,22.41,22.45,58800.0,20.4511,20.4967,20.4511,20.4876,58800.0
2015-03-06 12:30:00,22.46,22.49,22.43,22.49,71200.0,20.4967,20.5241,20.4694,20.5241,71200.0
2015-03-06 12:35:00,22.49,22.54,22.46,22.54,34400.0,20.5241,20.5697,20.4967,20.5697,34400.0
2015-03-06 12:40:00,22.52,22.53,22.5,22.52,66400.0,20.5515,20.5606,20.5332,20.5515,66400.0
2015-03-06 12:45:00,22.51,22.53,22.51,22.53,14400.0,20.5424,20.5606,20.5424,20.5606,14400.0
2015-03-06 12:50:00,22.54,22.55,22.44,22.45,58800.0,20.5697,20.5789,20.4785,20.4876,58800.0
2015-03-06 12:55:00,22.44,22.48,22.39,22.48,48800.0,20.4785,20.515,20.4329,20.515,48800.0
2015-03-06 13:00:00,22.48,22.52,22.41,22.44,87200.0,20.515,20.5515,20.4511,20.4785,87200.0
2015-03-06 13:05:00,22.43,22.46,22.4,22.42,28000.0,20.4694,20.4967,20.442,20.4602,28000.0
2015-03-06 13:10:00,22.44,22.46,22.42,22.45,16000.0,20.4785,20.4967,20.4602,20.4876,16000.0
2015-03-06 13:15:00,22.47,22.5,22.43,22.43,34800.0,20.5059,20.5332,20.4694,20.4694,34800.0
2015-03-06 13:20:00,22.44,22.45,22.37,22.37,40000.0,20.4785,20.4876,20.4146,20.4146,40000.0
2015-03-06 13:25:00,22.38,22.45,22.36,22.44,49200.0,20.4237,20.4876,20.4055,20.4785,49200.0
2015-03-06 13:30:00,22.44,22.44,22.35,22.36,19200.0,20.4785,20.4785,20.3964,20.4055,19200.0
2015-03-06 13:35:00,22.35,22.39,22.35,22.38,24800.0,20.3964,20.4329,20.3964,20.4237,24800.0
2015-03-06 13:40:00,22.36,22.39,22.35,22.35,10400.0,20.4055,20.4329,20.3964,20.3964,10400.0
2015-03-06 13:45:00,22.36,22.37,22.3,22.35,71200.0,20.4055,20.4146,20.3507,20.3964,71200.0
2015-03-06 13:50:00,22.35,22.38,22.35,22.38,13600.0,20.3964,20.4237,20.3964,20.4237,13600.0
2015-03-06 13:55:00,22.38,22.42,22.38,22.42,32400.0,20.4237,20.4602,20.4237,20.4602,32400.0
2015-03-06 14:00:00,22.43,22.49,22.41,22.48,71600.0,20.4694,20.5241,20.4511,20.515,71600.0
2015-03-06 14:05:00,22.5,22.51,22.48,22.51,26800.0,20.5332,20.5424,20.515,20.5424,26800.0
2015-03-06 14:10:00,22.51,22.52,22.49,22.49,23600.0,20.5424,20.5515,20.5241,20.5241,23600.0
2015-03-06 14:15:00,22.5,22.5,22.45,22.45,46800.0,20.5332,20.5332,20.4876,20.4876,46800.0
2015-03-06 14:20:00,22.45,22.45,22.31,22.34,74800.0,20.4876,20.4876,20.3599,20.3872,74800.0
2015-03-06 14:25:00,22.36,22.39,22.34,22.35,79600.0,20.4055,20.4329,20.3872,20.3964,79600.0
2015-03-06 14:30:00,22.35,22.38,22.35,22.38,8800.0,20.3964,20.4237,20.3964,20.4237,8800.0
2015-03-06 14:35:00,22.38,22.38,22.25,22.26,76800.0,20.4237,20.4237,20.3051,20.3142,76800.0
2015-03-06 14:40:00,22.25,22.26,22.22,22.23,100400.0,20.3051,20.3142,20.2777,20.2868,100400.0
2015-03-06 14:45:00,22.25,22.28,22.25,22.27,21200.0,20.3051,20.3325,20.3051,20.3233,21200.0
2015-03-06 14:50:00,22.28,22.3,22.24,22.28,30800.0,20.3325,20.3507,20.296,20.3325,30800.0
2015-03-06 14:55:00,22.28,22.31,22.25,22.25,14800.0,20.3325,20.3599,20.3051,20.3051,14800.0
2015-03-06 15:00:00,22.25,22.39,22.25,22.38,102400.0,20.3051,20.4329,20.3051,20.4237,102400.0
2015-03-06 15:05:00,22.4,22.42,22.35,22.35,64800.0,20.442,20.4602,20.3964,20.3964,64800.0
2015-03-06 15:10:00,22.36,22.37,22.27,22.32,81200.0,20.4055,20.4146,20.3233,20.369,81200.0
2015-03-06 15:15:00,22.32,22.35,22.28,22.35,24400.0,20.369,20.3964,20.3325,20.3964,24400.0
2015-03-06 15:20:00,22.35,22.36,22.32,22.34,18000.0,20.3964,20.4055,20.369,20.3872,18000.0
2015-03-06 15:25:00,22.38,22.38,22.26,22.27,34000.0,20.4237,20.4237,20.3142,20.3233,34000.0
2015-03-06 15:30:00,22.25,22.32,22.19,22.22,113200.0,20.3051,20.369,20.2503,20.2777,113200.0
2015-03-06 15:35:00,22.22,22.24,22.2,22.21,39600.0,20.2777,20.296,20.2595,20.2686,39600.0
2015-03-06 15:40:00,22.21,22.21,22.15,22.18,180000.0,20.2686,20.2686,20.2138,20.2412,180000.0
2015-03-06 15:45:00,22.16,22.23,22.15,22.2,139200.0,20.223,20.2868,20.2138,20.2595,139200.0
2015-03-06 15:50:00,22.2,22.25,22.19,22.23,185200.0,20.2595,20.3051,20.2503,20.2868,185200.0
2015-03-06 15:55:00,22.23,22.3,22.21,22.27,429600.0,20.2868,20.3507,20.2686,20.3233,429600.0
2015-03-09 09:30:00,22.34,22.43,22.34,22.39,171600.0,20.3872,20.4694,20.3872,20.4329,171600.0
2015-03-09 09:35:00,22.42,22.42,22.34,22.41,83200.0,20.4602,20.4602,20.3872,20.4511,83200.0
2015-03-09 09:40:00,22.4,22.45,22.36,22.4,50000.0,20.442,20.4876,20.4055,20.442,50000.0
2015-03-09 09:45:00,22.39,22.39,22.31,22.35,64800.0,20.4329,20.4329,20.3599,20.3964,64800.0
2015-03-09 09:50:00,22.36,22.38,22.31,22.35,38400.0,20.4055,20.4237,20.3599,20.3964,38400.0
2015-03-09 09:55:00,22.36,22.43,22.36,22.43,32000.0,20.4055,20.4694,20.4055,20.4694,32000.0
2015-03-09 10:00:00,22.43,22.45,22.4,22.45,12000.0,20.4694,20.4876,20.442,20.4876,12000.0
2015-03-09 10:05:00,22.44,22.5,22.44,22.46,84400.0,20.4785,20.5332,20.4785,20.4967,84400.0
2015-03-09 10:10:00,22.46,22.48,22.45,22.46,21200.0,20.4967,20.515,20.4876,20.4967,21200.0
2015-03-09 10:15:00,22.46,22.46,22.41,22.45,43200.0,20.4967,20.4967,20.4511,20.4876,43200.0
2015-03-09 10:20:00,22.46,22.48,22.44,22.44,21600.0,20.4967,20.515,20.4785,20.4785,21600.0
2015-03-09 10:25:00,22.42,22.43,22.38,22.41,53600.0,20.4602,20.4694,20.4237,20.4511,53600.0
2015-03-09 10:30:00,22.4,22.45,22.4,22.44,21600.0,20.442,20.4876,20.442,20.4785,21600.0
2015-03-09 10:35:00,22.45,22.46,22.42,22.42,14000.0,20.4876,20.4967,20.4602,20.4602,14000.0
2015-03-09 10:40:00,22.42,22.48,22.42,22.48,12800.0,20.4602,20.515,20.4602,20.515,12800.0
2015-03-09 10:45:00,22.47,22.49,22.47,22.47,88000.0,20.5059,20.5241,20.5059,20.5059,88000.0
2015-03-09 10:50:00,22.5,22.52,22.49,22.51,86800.0,20.5332,20.5515,20.5241,20.5424,86800.0
2015-03-09 10:55:00,22.49,22.5,22.45,22.47,22400.0,20.5241,20.5332,20.4876,20.5059,22400.0
2015-03-09 11:00:00,22.46,22.46,22.4,22.41,30400.0,20.4967,20.4967,20.442,20.4511,30400.0
2015-03-09 11:05:00,22.43,22.46,22.43,22.46,14400.0,20.4694,20.4967,20.4694,20.4967,14400.0
2015-03-09 11:10:00,22.47,22.47,22.45,22.47,13600.0,20.5059,20.5059,20.4876,20.5059,13600.0
2015-03-09 11:15:00,22.46,22.5,22.46,22.48,13200.0,20.4967,20.5332,20.4967,20.515,13200.0
2015-03-09 11:20:00,22.48,22.48,22.44,22.46,16400.0,20.515,20.515,20.4785,20.4967,16400.0
2015-03-09 11:25:00,22.46,22.55,22.46,22.51,38400.0,20.4967,20.5789,20.4967,20.5424,38400.0
2015-03-09 11:30:00,22.52,22.53,22.5,22.51,28400.0,20.5515,20.5606,20.5332,20.5424,28400.0
2015-03-09 11:35:00,22.51,22.53,22.49,22.5,36400.0,20.5424,20.5606,20.5241,20.5332,36400.0
2015-03-09 11:40:00,22.5,22.54,22.5,22.54,41600.0,20.5332,20.5697,20.5332,20.5697,41600.0
2015-03-09 11:45:00,22.54,22.54,22.5,22.51,18800.0,20.5697,20.5697,20.5332,20.5424,18800.0
2015-03-09 11:50:00,22.5,22.51,22.44,22.45,32400.0,20.5332,20.5424,20.4785,20.4876,32400.0
2015-03-09 11:55:00,22.44,22.48,22.44,22.47,28400.0,20.4785,20.515,20.4785,20.5059,28400.0
2015-03-09 12:00:00,22.47,22.47,22.43,22.43,31200.0,20.5059,20.5059,20.4694,20.4694,31200.0
2015-03-09 12:05:00,22.44,22.44,22.4,22.41,20400.0,20.4785,20.4785,20.442,20.4511,20400.0
2015-03-09 12:10:00,22.4,22.45,22.4,22.43,26000.0,20.442,20.4876,20.442,20.4694,26000.0
2015-03-09 12:15:00,22.4,22.42,22.4,22.42,9200.0,20.442,20.4602,20.442,20.4602,9200.0
2015-03-09 12:20:00,22.42,22.43,22.42,22.43,1200.0,20.4602,20.4694,20.4602,20.4694,1200.0
2015-03-09 12:25:00,22.45,22.46,22.41,22.41,18800.0,20.4876,20.4967,20.4511,20.4511,18800.0
2015-03-09 12:30:00,22.43,22.45,22.43,22.45,3600.0,20.4694,20.4876,20.4694,20.4876,3600.0
2015-03-09 12:35:00,22.48,22.48,22.46,22.48,5200.0,20.515,20.515,20.4967,20.515,5200.0
2015-03-09 12:40:00,22.49,22.5,22.49,22.49,22000.0,20.5241,20.5332,20.5241,20.5241,22000.0
2015-03-09 12:45:00,22.5,22.52,22.49,22.5,30800.0,20.5332,20.5515,20.5241,20.5332,30800.0
2015-03-09 12:50:00,22.51,22.52,22.5,22.51,16000.0,20.5424,20.5515,20.5332,20.5424,16000.0
2015-03-09 12:55:00,22.53,22.54,22.53,22.54,5600.0,20.5606,20.5697,20.5606,20.5697,5600.0
2015-03-09 13:00:00,22.53,22.53,22.52,22.52,19200.0,20.5606,20.5606,20.5515,20.5515,19200.0
2015-03-09 13:05:00,22.5,22.52,22.5,22.52,14800.0,20.5332,20.5515,20.5332,20.5515,14800.0
2015-03-09 13:10:00,22.52,22.54,22.51,22.52,7600.0,20.5515,20.5697,20.5424,20.5515,7600.0
2015-03-09 13:15:00,22.53,22.53,22.5,22.52,8000.0,20.5606,20.5606,20.5332,20.5515,8000.0
2015-03-09 13:20:00,22.51,22.55,22.51,22.55,9200.0,20.5424,20.5789,20.5424,20.5789,9200.0
2015-03-09 13:25:00,22.55,22.57,22.53,22.57,9200.0,20.5789,20.5971,20.5606,20.5971,9200.0
2015-03-09 13:30:00,22.57,22.62,22.57,22.61,62400.0,20.5971,20.6428,20.5971,20.6336,62400.0
2015-03-09 13:35:00,22.61,22.61,22.6,22.61,39200.0,20.6336,20.6336,20.6245,20.6336,39200.0
2015-03-09 13:40:00,22.61,22.67,22.61,22.67,101200.0,20.6336,20.6884,20.6336,20.6884,101200.0
2015-03-09 13:45:00,22.67,22.68,22.66,22.68,38400.0,20.6884,20.6975,20.6793,20.6975,38400.0
2015-03-09 13:50:00,22.68,22.69,22.67,22.67,57600.0,20.6975,20.7066,20.6884,20.6884,57600.0
2015-03-09 13:55:00,22.67,22.68,22.63,22.64,48800.0,20.6884,20.6975,20.6519,20.661,48800.0
2015-03-09 14:00:00,22.64,22.64,22.62,22.63,17200.0,20.661,20.661,20.6428,20.6519,17200.0
2015-03-09 14:05:00,22.63,22.64,22.63,22.63,9600.0,20.6519,20.661,20.6519,20.6519,9600.0
2015-03-09 14:10:00,22.63,22.63,22.6,22.6,4000.0,20.6519,20.6519,20.6245,20.6245,4000.0
2015-03-09 14:15:00,22.6,22.61,22.59,22.6,10800.0,20.6245,20.6336,20.6154,20.6245,10800.0
2015-03-09 14:20:00,22.58,22.61,22.58,22.6,14000.0,20.6063,20.6336,20.6063,20.6245,14000.0
2015-03-09 14:25:00,22.6,22.6,22.56,22.57,35600.0,20.6245,20.6245,20.588,20.5971,35600.0
2015-03-09 14:30:00,22.57,22.57,22.54,22.55,6000.0,20.5971,20.5971,20.5697,20.5789,6000.0
2015-03-09 14:35:00,22.56,22.57,22.52,22.53,11600.0,20.588,20.5971,20.5515,20.5606,11600.0
2015-03-09 14:40:00,22.53,22.54,22.5,22.53,22400.0,20.5606,20.5697,20.5332,20.5606,22400.0
2015-03-09 14:45:00,22.52,22.59,22.52,22.59,30800.0,20.5515,20.6154,20.5515,20.6154,30800.0
2015-03-09 14:50:00,22.59,22.63,22.59,22.62,18800.0,20.6154,20.6519,20.6154,20.6428,18800.0
2015-03-09 14:55:00,22.64,22.64,22.61,22.61,8000.0,20.661,20.661,20.6336,20.6336,8000.0
2015-03-09 15:00:00,22.61,22.64,22.61,22.62,11600.0,20.6336,20.661,20.6336,20.6428,11600.0
2015-03-09 15:05:00,22.61,22.64,22.59,22.64,5200.0,20.6336,20.661,20.6154,20.661,5200.0
2015-03-09 15:10:00,22.65,22.66,22.64,22.65,2000.0,20.6701,20.6793,20.661,20.6701,2000.0
2015-03-09 15:15:00,22.65,22.66,22.61,22.61,33200.0,20.6701,20.6793,20.6336,20.6336,33200.0
2015-03-09 15:20:00,22.6,22.61,22.57,22.58,6800.0,20.6245,20.6336,20.5971,20.6063,6800.0
2015-03-09 15:25:00,22.56,22.61,22.56,22.61,6800.0,20.588,20.6336,20.588,20.6336,6800.0
2015-03-09 15:30:00,22.59,22.65,22.59,22.63,36800.0,20.6154,20.6701,20.6154,20.6519,36800.0
2015-03-09 15:35:00,22.63,22.63,22.58,22.59,5600.0,20.6519,20.6519,20.6063,20.6154,5600.0
2015-03-09 15:40:00,22.58,22.62,22.58,22.59,10000.0,20.6063,20.6428,20.6063,20.6154,10000.0
2015-03-09 15:45:00,22.6,22.64,22.6,22.63,52000.0,20.6245,20.661,20.6245,20.6519,52000.0
2015-03-09 15:50:00,22.63,22.64,22.58,22.6,95600.0,20.6519,20.661,20.6063,20.6245,95600.0
2015-03-09 15:55:00,22.59,22.59,22.54,22.56,178000.0,20.6154,20.6154,20.5697,20.588,178000.0
2015-03-10 09:30:00,22.01,22.02,21.91,21.98,234800.0,20.0861,20.0952,19.9948,20.0587,234800.0
2015-03-10 09:35:00,22.04,22.04,21.93,21.96,94800.0,20.1135,20.1135,20.0131,20.0404,94800.0
2015-03-10 09:40:00,21.93,21.98,21.86,21.87,133200.0,20.0131,20.0587,19.9492,19.9583,133200.0
2015-03-10 09:45:00,21.86,21.89,21.82,21.85,82800.0,19.9492,19.9766,19.9127,19.9401,82800.0
2015-03-10 09:50:00,21.84,21.92,21.79,21.91,195600.0,19.9309,20.0039,19.8853,19.9948,195600.0
2015-03-10 09:55:00,21.92,21.94,21.87,21.9,117600.0,20.0039,20.0222,19.9583,19.9857,117600.0
2015-03-10 10:00:00,21.87,21.94,21.86,21.93,112800.0,19.9583,20.0222,19.9492,20.0131,112800.0
2015-03-10 10:05:00,21.93,21.93,21.88,21.89,85600.0,20.0131,20.0131,19.9674,19.9766,85600.0
2015-03-10 10:10:00,21.91,21.91,21.8,21.81,72400.0,19.9948,19.9948,19.8944,19.9036,72400.0
2015-03-10 10:15:00,21.78,21.81,21.74,21.81,124400.0,19.8762,19.9036,19.8397,19.9036,124400.0
2015-03-10 10:20:00,21.8,21.83,21.78,21.79,56400.0,19.8944,19.9218,19.8762,19.8853,56400.0
2015-03-10 10:25:00,21.78,21.81,21.72,21.81,60000.0,19.8762,19.9036,19.8214,19.9036,60000.0
2015-03-10 10:30:00,21.81,21.81,21.74,21.75,61600.0,19.9036,19.9036,19.8397,19.8488,61600.0
2015-03-10 10:35:00,21.74,21.76,21.68,21.72,72000.0,19.8397,19.8579,19.7849,19.8214,72000.0
2015-03-10 10:40:00,21.7,21.76,21.7,21.74,75600.0,19.8032,19.8579,19.8032,19.8397,75600.0
2015-03-10 10:45:00,21.75,21.77,21.73,21.77,96800.0,19.8488,19.8671,19.8306,19.8671,96800.0
2015-03-10 10:50:00,21.78,21.85,21.78,21.83,84000.0,19.8762,19.9401,19.8762,19.9218,84000.0
2015-03-10 10:55:00,21.83,21.87,21.81,21.81,30800.0,19.9218,19.9583,19.9036,19.9036,30800.0
2015-03-10 11:00:00,21.81,21.91,21.81,21.88,37200.0,19.9036,19.9948,19.9036,19.9674,37200.0
2015-03-10 11:05:00,21.88,21.93,21.88,21.91,31600.0,19.9674,20.0131,19.9674,19.9948,31600.0
2015-03-10 11:10:00,21.92,21.96,21.9,21.95,44400.0,20.0039,20.0404,19.9857,20.0313,44400.0
2015-03-10 11:15:00,21.96,21.97,21.93,21.94,24800.0,20.0404,20.0496,20.0131,20.0222,24800.0
2015-03-10 11:20:00,21.97,22.0,21.93,21.93,36800.0,20.0496,20.0769,20.0131,20.0131,36800.0
2015-03-10 11:25:00,21.93,21.97,21.9,21.91,44000.0,20.0131,20.0496,19.9857,19.9948,44000.0
2015-03-10 11:30:00,21.92,21.93,21.89,21.89,66800.0,20.0039,20.0131,19.9766,19.9766,66800.0
2015-03-10 11:35:00,21.89,21.9,21.84,21.85,76800.0,19.9766,19.9857,19.9309,19.9401,76800.0
2015-03-10 11:40:00,21.85,21.85,21.8,21.81,62400.0,19.9401,19.9401,19.8944,19.9036,62400.0
2015-03-10 11:45:00,21.79,21.79,21.73,21.73,83200.0,19.8853,19.8853,19.8306,19.8306,83200.0
2015-03-10 11:50:00,21.73,21.75,21.7,21.71,84000.0,19.8306,19.8488,19.8032,19.8123,84000.0
2015-03-10 11:55:00,21.69,21.75,21.65,21.65,92400.0,19.794,19.8488,19.7575,19.7575,92400.0
2015-03-10 12:00:00,21.65,21.66,21.58,21.62,117200.0,19.7575,19.7667,19.6937,19.7302,117200.0
2015-03-10 12:05:00,21.61,21.66,21.6,21.66,64800.0,19.721,19.7667,19.7119,19.7667,64800.0
2015-03-10 12:10:00,21.66,21.72,21.66,21.7,47200.0,19.7667,19.8214,19.7667,19.8032,47200.0
2015-03-10 12:15:00,21.69,21.71,21.64,21.68,81600.0,19.794,19.8123,19.7484,19.7849,81600.0
2015-03-10 12:20:00,21.67,21.67,21.58,21.59,45600.0,19.7758,19.7758,19.6937,19.7028,45600.0
2015-03-10 12:25:00,21.6,21.64,21.57,21.6,62000.0,19.7119,19.7484,19.6845,19.7119,62000.0
2015-03-10 12:30:00,21.58,21.62,21.56,21.58,58800.0,19.6937,19.7302,19.6754,19.6937,58800.0
2015-03-10 12:35:00,21.58,21.67,21.57,21.67,25600.0,19.6937,19.7758,19.6845,19.7758,25600.0
2015-03-10 12:40:00,21.67,21.71,21.66,21.7,49200.0,19.7758,19.8123,19.7667,19.8032,49200.0
2015-03-10 12:45:00,21.69,21.69,21.62,21.64,47200.0,19.794,19.794,19.7302,19.7484,47200.0
2015-03-10 12:50:00,21.65,21.68,21.63,21.65,44400.0,19.7575,19.7849,19.7393,19.7575,44400.0
2015-03-10 12:55:00,21.68,21.69,21.65,21.65,95200.0,19.7849,19.794,19.7575,19.7575,95200.0
2015-03-10 13:00:00,21.66,21.67,21.65,21.65,20800.0,19.7667,19.7758,19.7575,19.7575,20800.0
2015-03-10 13:05:00,21.66,21.69,21.63,21.65,29600.0,19.7667,19.794,19.7393,19.7575,29600.0
2015-03-10 13:10:00,21.63,21.66,21.63,21.65,62400.0,19.7393,19.7667,19.7393,19.7575,62400.0
2015-03-10 13:15:00,21.64,21.68,21.63,21.67,69200.0,19.7484,19.7849,19.7393,19.7758,69200.0
2015-03-10 13:20:00,21.71,21.77,21.7,21.75,188000.0,19.8123,19.8671,19.8032,19.8488,188000.0
2015-03-10 13:25:00,21.76,21.78,21.73,21.73,44400.0,19.8579,19.8762,19.8306,19.8306,44400.0
2015-03-10 13:30:00,21.71,21.71,21.67,21.69,76400.0,19.8123,19.8123,19.7758,19.794,76400.0
2015-03-10 13:35:00,21.68,21.7,21.66,21.66,32800.0,19.7849,19.8032,19.7667,19.7667,32800.0
2015-03-10 13:40:00,21.66,21.68,21.64,21.67,66400.0,19.7667,19.7849,19.7484,19.7758,66400.0
2015-03-10 13:45:00,21.68,21.72,21.68,21.71,70400.0,19.7849,19.8214,19.7849,19.8123,70400.0
2015-03-10 13:50:00,21.71,21.71,21.69,21.69,1600.0,19.8123,19.8123,19.794,19.794,1600.0
2015-03-10 13:55:00,21.7,21.7,21.65,21.68,27200.0,19.8032,19.8032,19.7575,19.7849,27200.0
2015-03-10 14:00:00,21.67,21.7,21.67,21.7,24000.0,19.7758,19.8032,19.7758,19.8032,24000.0
2015-03-10 14:05:00,21.7,21.75,21.7,21.75,57600.0,19.8032,19.8488,19.8032,19.8488,57600.0
2015-03-10 14:10:00,21.75,21.76,21.6,21.62,68000.0,19.8488,19.8579,19.7119,19.7302,68000.0
2015-03-10 14:15:00,21.63,21.64,21.59,21.59,37600.0,19.7393,19.7484,19.7028,19.7028,37600.0
2015-03-10 14:20:00,21.59,21.59,21.54,21.54,111200.0,19.7028,19.7028,19.6572,19.6572,111200.0
2015-03-10 14:25:00,21.54,21.58,21.54,21.54,32000.0,19.6572,19.6937,19.6572,19.6572,32000.0
2015-03-10 14:30:00,21.55,21.6,21.55,21.6,50000.0,19.6663,19.7119,19.6663,19.7119,50000.0
2015-03-10 14:35:00,21.6,21.6,21.56,21.59,14400.0,19.7119,19.7119,19.6754,19.7028,14400.0
2015-03-10 14:40:00,21.57,21.58,21.55,21.57,18400.0,19.6845,19.6937,19.6663,19.6845,18400.0
2015-03-10 14:45:00,21.6,21.65,21.59,21.6,34800.0,19.7119,19.7575,19.7028,19.7119,34800.0
2015-03-10 14:50:00,21.6,21.61,21.58,21.58,11600.0,19.7119,19.721,19.6937,19.6937,11600.0
2015-03-10 14:55:00,21.57,21.57,21.54,21.55,57600.0,19.6845,19.6845,19.6572,19.6663,57600.0
2015-03-10 15:00:00,21.55,21.61,21.52,21.58,56000.0,19.6663,19.721,19.6389,19.6937,56000.0
2015-03-10 15:05:00,21.59,21.64,21.58,21.62,22800.0,19.7028,19.7484,19.6937,19.7302,22800.0
2015-03-10 15:10:00,21.63,21.63,21.58,21.59,48400.0,19.7393,19.7393,19.6937,19.7028,48400.0
2015-03-10 15:15:00,21.58,21.67,21.57,21.65,48400.0,19.6937,19.7758,19.6845,19.7575,48400.0
2015-03-10 15:20:00,21.67,21.7,21.66,21.69,59600.0,19.7758,19.8032,19.7667,19.794,59600.0
2015-03-10 15:25:00,21.68,21.68,21.58,21.6,112000.0,19.7849,19.7849,19.6937,19.7119,112000.0
2015-03-10 15:30:00,21.6,21.6,21.55,21.58,64400.0,19.7119,19.7119,19.6663,19.6937,64400.0
2015-03-10 15:35:00,21.57,21.61,21.57,21.58,35600.0,19.6845,19.721,19.6845,19.6937,35600.0
2015-03-10 15:40:00,21.58,21.63,21.53,21.59,388000.0,19.6937,19.7393,19.648,19.7028,388000.0
2015-03-10 15:45:00,21.57,21.63,21.56,21.61,88800.0,19.6845,19.7393,19.6754,19.721,88800.0
2015-03-10 15:50:00,21.59,21.59,21.55,21.56,118800.0,19.7028,19.7028,19.6663,19.6754,118800.0
2015-03-10 15:55:00,21.56,21.56,21.46,21.47,559200.0,19.6754,19.6754,19.5842,19.5933,559200.0
2015-03-11 09:30:00,21.55,21.58,21.5,21.53,228000.0,19.6663,19.6937,19.6207,19.648,228000.0
2015-03-11 09:35:00,21.53,21.56,21.48,21.5,54000.0,19.648,19.6754,19.6024,19.6207,54000.0
2015-03-11 09:40:00,21.49,21.6,21.47,21.6,51600.0,19.6115,19.7119,19.5933,19.7119,51600.0
2015-03-11 09:45:00,21.6,21.6,21.54,21.54,68000.0,19.7119,19.7119,19.6572,19.6572,68000.0
2015-03-11 09:50:00,21.55,21.58,21.49,21.5,52400.0,19.6663,19.6937,19.6115,19.6207,52400.0
2015-03-11 09:55:00,21.5,21.55,21.5,21.55,32400.0,19.6207,19.6663,19.6207,19.6663,32400.0
2015-03-11 10:00:00,21.54,21.56,21.52,21.56,32800.0,19.6572,19.6754,19.6389,19.6754,32800.0
2015-03-11 10:05:00,21.56,21.62,21.55,21.6,98000.0,19.6754,19.7302,19.6663,19.7119,98000.0
2015-03-11 10:10:00,21.59,21.59,21.5,21.5,45200.0,19.7028,19.7028,19.6207,19.6207,45200.0
2015-03-11 10:15:00,21.51,21.53,21.47,21.47,40800.0,19.6298,19.648,19.5933,19.5933,40800.0
2015-03-11 10:20:00,21.47,21.53,21.47,21.52,29200.0,19.5933,19.648,19.5933,19.6389,29200.0
2015-03-11 10:25:00,21.5,21.52,21.5,21.52,11200.0,19.6207,19.6389,19.6207,19.6389,11200.0
2015-03-11 10:30:00,21.51,21.55,21.41,21.42,65600.0,19.6298,19.6663,19.5385,19.5476,65600.0
2015-03-11 10:35:00,21.41,21.42,21.36,21.4,54400.0,19.5385,19.5476,19.4929,19.5294,54400.0
2015-03-11 10:40:00,21.37,21.41,21.31,21.33,120800.0,19.502,19.5385,19.4473,19.4655,120800.0
2015-03-11 10:45:00,21.33,21.37,21.31,21.36,55200.0,19.4655,19.502,19.4473,19.4929,55200.0
2015-03-11 10:50:00,21.36,21.42,21.34,21.42,41600.0,19.4929,19.5476,19.4746,19.5476,41600.0
2015-03-11 10:55:00,21.42,21.43,21.41,21.42,32400.0,19.5476,19.5568,19.5385,19.5476,32400.0
2015-03-11 11:00:00,21.41,21.45,21.4,21.43,49200.0,19.5385,19.575,19.5294,19.5568,49200.0
2015-03-11 11:05:00,21.41,21.41,21.38,21.39,6400.0,19.5385,19.5385,19.5111,19.5203,6400.0
2015-03-11 11:10:00,21.41,21.49,21.41,21.47,93600.0,19.5385,19.6115,19.5385,19.5933,93600.0
2015-03-11 11:15:00,21.45,21.5,21.45,21.46,89600.0,19.575,19.6207,19.575,19.5842,89600.0
2015-03-11 11:20:00,21.47,21.48,21.43,21.45,51600.0,19.5933,19.6024,19.5568,19.575,51600.0
2015-03-11 11:25:00,21.43,21.52,21.43,21.52,65200.0,19.5568,19.6389,19.5568,19.6389,65200.0
2015-03-11 11:30:00,21.52,21.56,21.52,21.54,114400.0,19.6389,19.6754,19.6389,19.6572,114400.0
2015-03-11 11:35:00,21.55,21.55,21.5,21.5,36000.0,19.6663,19.6663,19.6207,19.6207,36000.0
2015-03-11 11:40:00,21.5,21.52,21.5,21.52,41600.0,19.6207,19.6389,19.6207,19.6389,41600.0
2015-03-11 11:45:00,21.5,21.52,21.5,21.51,56000.0,19.6207,19.6389,19.6207,19.6298,56000.0
2015-03-11 11:50:00,21.52,21.52,21.49,21.52,13600.0,19.6389,19.6389,19.6115,19.6389,13600.0
2015-03-11 11:55:00,21.51,21.52,21.49,21.52,30400.0,19.6298,19.6389,19.6115,19.6389,30400.0
2015-03-11 12:00:00,21.51,21.54,21.5,21.51,14000.0,19.6298,19.6572,19.6207,19.6298,14000.0
2015-03-11 12:05:00,21.48,21.48,21.45,21.46,7200.0,19.6024,19.6024,19.575,19.5842,7200.0
2015-03-11 12:10:00,21.5,21.51,21.5,21.51,3600.0,19.6207,19.6298,19.6207,19.6298,3600.0
2015-03-11 12:15:00,21.51,21.56,21.5,21.55,32000.0,19.6298,19.6754,19.6207,19.6663,32000.0
2015-03-11 12:20:00,21.55,21.55,21.46,21.46,28800.0,19.6663,19.6663,19.5842,19.5842,28800.0
2015-03-11 12:25:00,21.43,21.45,21.43,21.45,13200.0,19.5568,19.575,19.5568,19.575,13200.0
2015-03-11 12:30:00,21.47,21.48,21.44,21.48,9600.0,19.5933,19.6024,19.5659,19.6024,9600.0
2015-03-11 12:35:00,21.46,21.51,21.46,21.51,11200.0,19.5842,19.6298,19.5842,19.6298,11200.0
2015-03-11 12:40:00,21.53,21.54,21.51,21.54,65200.0,19.648,19.6572,19.6298,19.6572,65200.0
2015-03-11 12:45:00,21.55,21.55,21.51,21.52,17200.0,19.6663,19.6663,19.6298,19.6389,17200.0
2015-03-11 12:50:00,21.53,21.58,21.53,21.56,14400.0,19.648,19.6937,19.648,19.6754,14400.0
2015-03-11 12:55:00,21.54,21.55,21.51,21.52,37200.0,19.6572,19.6663,19.6298,19.6389,37200.0
2015-03-11 13:00:00,21.52,21.53,21.5,21.5,20400.0,19.6389,19.648,19.6207,19.6207,20400.0
2015-03-11 13:05:00,21.5,21.53,21.5,21.53,32000.0,19.6207,19.648,19.6207,19.648,32000.0
2015-03-11 13:10:00,21.53,21.55,21.53,21.55,4000.0,19.648,19.6663,19.648,19.6663,4000.0
2015-03-11 13:15:00,21.55,21.56,21.53,21.53,42800.0,19.6663,19.6754,19.648,19.648,42800.0
2015-03-11 13:20:00,21.53,21.53,21.52,21.52,800.0,19.648,19.648,19.6389,19.6389,800.0
2015-03-11 13:25:00,21.53,21.54,21.49,21.52,19600.0,19.648,19.6572,19.6115,19.6389,19600.0
2015-03-11 13:30:00,21.52,21.52,21.42,21.44,14400.0,19.6389,19.6389,19.5476,19.5659,14400.0
2015-03-11 13:35:00,21.43,21.47,21.42,21.47,28800.0,19.5568,19.5933,19.5476,19.5933,28800.0
2015-03-11 13:40:00,21.46,21.46,21.41,21.41,54400.0,19.5842,19.5842,19.5385,19.5385,54400.0
2015-03-11 13:45:00,21.4,21.4,21.31,21.31,63200.0,19.5294,19.5294,19.4473,19.4473,63200.0
2015-03-11 13:50:00,21.32,21.38,21.31,21.35,52400.0,19.4564,19.5111,19.4473,19.4838,52400.0
2015-03-11 13:55:00,21.37,21.41,21.37,21.4,23600.0,19.502,19.5385,19.502,19.5294,23600.0
2015-03-11 14:00:00,21.4,21.44,21.38,21.43,14800.0,19.5294,19.5659,19.5111,19.5568,14800.0
2015-03-11 14:05:00,21.43,21.45,21.43,21.45,47600.0,19.5568,19.575,19.5568,19.575,47600.0
2015-03-11 14:10:00,21.46,21.46,21.42,21.43,18400.0,19.5842,19.5842,19.5476,19.5568,18400.0
2015-03-11 14:15:00,21.42,21.52,21.42,21.52,73600.0,19.5476,19.6389,19.5476,19.6389,73600.0
2015-03-11 14:20:00,21.51,21.51,21.46,21.46,25200.0,19.6298,19.6298,19.5842,19.5842,25200.0
2015-03-11 14:25:00,21.48,21.5,21.47,21.48,49200.0,19.6024,19.6207,19.5933,19.6024,49200.0
2015-03-11 14:30:00,21.48,21.49,21.44,21.44,21600.0,19.6024,19.6115,19.5659,19.5659,21600.0
2015-03-11 14:35:00,21.45,21.5,21.44,21.5,49200.0,19.575,19.6207,19.5659,19.6207,49200.0
2015-03-11 14:40:00,21.5,21.5,21.43,21.43,15600.0,19.6207,19.6207,19.5568,19.5568,15600.0
2015-03-11 14:45:00,21.45,21.49,21.45,21.46,9600.0,19.575,19.6115,19.575,19.5842,9600.0
2015-03-11 14:50:00,21.49,21.5,21.48,21.48,44000.0,19.6115,19.6207,19.6024,19.6024,44000.0
2015-03-11 14:55:00,21.48,21.54,21.48,21.52,144400.0,19.6024,19.6572,19.6024,19.6389,144400.0
2015-03-11 15:00:00,21.51,21.52,21.49,21.5,15600.0,19.6298,19.6389,19.6115,19.6207,15600.0
2015-03-11 15:05:00,21.49,21.5,21.45,21.45,18800.0,19.6115,19.6207,19.575,19.575,18800.0
2015-03-11 15:10:00,21.44,21.46,21.39,21.4,137600.0,19.5659,19.5842,19.5203,19.5294,137600.0
2015-03-11 15:15:00,21.4,21.43,21.4,21.43,20000.0,19.5294,19.5568,19.5294,19.5568,20000.0
2015-03-11 15:20:00,21.43,21.43,21.35,21.36,106400.0,19.5568,19.5568,19.4838,19.4929,106400.0
2015-03-11 15:25:00,21.36,21.4,21.33,21.33,52400.0,19.4929,19.5294,19.4655,19.4655,52400.0
2015-03-11 15:30:00,21.33,21.33,21.28,21.3,87200.0,19.4655,19.4655,19.4199,19.4381,87200.0
2015-03-11 15:35:00,21.31,21.32,21.29,21.29,46400.0,19.4473,19.4564,19.429,19.429,46400.0
2015-03-11 15:40:00,21.31,21.36,21.27,21.36,128400.0,19.4473,19.4929,19.4108,19.4929,128400.0
2015-03-11 15:45:00,21.34,21.36,21.3,21.3,88000.0,19.4746,19.4929,19.4381,19.4381,88000.0
2015-03-11 15:50:00,21.3,21.34,21.29,21.33,49200.0,19.4381,19.4746,19.429,19.4655,49200.0
2015-03-11 15:55:00,21.33,21.36,21.3,21.3,115600.0,19.4655,19.4929,19.4381,19.4381,115600.0
2015-03-12 09:30:00,21.53,21.7,21.52,21.68,202000.0,19.648,19.8032,19.6389,19.7849,202000.0
2015-03-12 09:35:00,21.68,21.75,21.67,21.7,140000.0,19.7849,19.8488,19.7758,19.8032,140000.0
2015-03-12 09:40:00,21.74,21.85,21.72,21.85,64800.0,19.8397,19.9401,19.8214,19.9401,64800.0
2015-03-12 09:45:00,21.83,21.89,21.8,21.89,113600.0,19.9218,19.9766,19.8944,19.9766,113600.0
2015-03-12 09:50:00,21.89,21.9,21.84,21.88,145200.0,19.9766,19.9857,19.9309,19.9674,145200.0
2015-03-12 09:55:00,21.87,21.88,21.83,21.83,56400.0,19.9583,19.9674,19.9218,19.9218,56400.0
2015-03-12 10:00:00,21.86,21.87,21.79,21.79,41600.0,19.9492,19.9583,19.8853,19.8853,41600.0
2015-03-12 10:05:00,21.79,21.81,21.75,21.78,193200.0,19.8853,19.9036,19.8488,19.8762,193200.0
2015-03-12 10:10:00,21.79,21.82,21.79,21.81,15200.0,19.8853,19.9127,19.8853,19.9036,15200.0
2015-03-12 10:15:00,21.8,21.84,21.75,21.75,90000.0,19.8944,19.9309,19.8488,19.8488,90000.0
2015-03-12 10:20:00,21.77,21.86,21.77,21.84,31600.0,19.8671,19.9492,19.8671,19.9309,31600.0
2015-03-12 10:25:00,21.85,21.86,21.83,21.84,56800.0,19.9401,19.9492,19.9218,19.9309,56800.0
2015-03-12 10:30:00,21.83,21.89,21.83,21.86,179200.0,19.9218,19.9766,19.9218,19.9492,179200.0
2015-03-12 10:35:00,21.86,21.86,21.82,21.86,41200.0,19.9492,19.9492,19.9127,19.9492,41200.0
2015-03-12 10:40:00,21.87,21.88,21.79,21.8,30400.0,19.9583,19.9674,19.8853,19.8944,30400.0
2015-03-12 10:45:00,21.81,21.81,21.76,21.8,78000.0,19.9036,19.9036,19.8579,19.8944,78000.0
2015-03-12 10:50:00,21.82,21.85,21.82,21.85,5200.0,19.9127,19.9401,19.9127,19.9401,5200.0
2015-03-12 10:55:00,21.85,21.89,21.83,21.85,89200.0,19.9401,19.9766,19.9218,19.9401,89200.0
2015-03-12 11:00:00,21.86,21.86,21.83,21.84,20000.0,19.9492,19.9492,19.9218,19.9309,20000.0
2015-03-12 11:05:00,21.84,21.86,21.84,21.84,8400.0,19.9309,19.9492,19.9309,19.9309,8400.0
2015-03-12 11:10:00,21.85,21.9,21.85,21.9,45200.0,19.9401,19.9857,19.9401,19.9857,45200.0
2015-03-12 11:15:00,21.91,21.97,21.91,21.96,133200.0,19.9948,20.0496,19.9948,20.0404,133200.0
2015-03-12 11:20:00,21.96,21.99,21.95,21.98,46000.0,20.0404,20.0678,20.0313,20.0587,46000.0
2015-03-12 11:25:00,21.98,21.99,21.95,21.95,16800.0,20.0587,20.0678,20.0313,20.0313,16800.0
2015-03-12 11:30:00,21.97,21.99,21.95,21.95,20800.0,20.0496,20.0678,20.0313,20.0313,20800.0
2015-03-12 11:35:00,21.96,21.97,21.93,21.94,72400.0,20.0404,20.0496,20.0131,20.0222,72400.0
2015-03-12 11:40:00,21.93,21.94,21.93,21.93,44800.0,20.0131,20.0222,20.0131,20.0131,44800.0
2015-03-12 11:45:00,21.94,21.94,21.92,21.92,146800.0,20.0222,20.0222,20.0039,20.0039,146800.0
2015-03-12 11:50:00,21.93,21.95,21.92,21.92,32800.0,20.0131,20.0313,20.0039,20.0039,32800.0
2015-03-12 11:55:00,21.92,21.93,21.9,21.93,21200.0,20.0039,20.0131,19.9857,20.0131,21200.0
2015-03-12 12:00:00,21.92,21.92,21.9,21.91,22400.0,20.0039,20.0039,19.9857,19.9948,22400.0
2015-03-12 12:05:00,21.92,21.92,21.88,21.89,36800.0,20.0039,20.0039,19.9674,19.9766,36800.0
2015-03-12 12:10:00,21.88,21.9,21.88,21.9,12400.0,19.9674,19.9857,19.9674,19.9857,12400.0
2015-03-12 12:15:00,21.89,21.92,21.89,21.92,15200.0,19.9766,20.0039,19.9766,20.0039,15200.0
2015-03-12 12:20:00,21.92,21.92,21.88,21.89,18800.0,20.0039,20.0039,19.9674,19.9766,18800.0
2015-03-12 12:25:00,21.89,21.91,21.89,21.9,13600.0,19.9766,19.9948,19.9766,19.9857,13600.0
2015-03-12 12:30:00,21.91,21.93,21.9,21.93,9200.0,19.9948,20.0131,19.9857,20.0131,9200.0
2015-03-12 12:35:00,21.92,21.92,21.88,21.89,12800.0,20.0039,20.0039,19.9674,19.9766,12800.0
2015-03-12 12:40:00,21.88,21.89,21.85,21.85,75200.0,19.9674,19.9766,19.9401,19.9401,75200.0
2015-03-12 12:45:00,21.86,21.87,21.85,21.86,3600.0,19.9492,19.9583,19.9401,19.9492,3600.0
2015-03-12 12:50:00,21.88,21.91,21.88,21.91,11200.0,19.9674,19.9948,19.9674,19.9948,11200.0
2015-03-12 12:55:00,21.9,21.91,21.9,21.9,10800.0,19.9857,19.9948,19.9857,19.9857,10800.0
2015-03-12 13:00:00,21.9,21.91,21.89,21.9,20000.0,19.9857,19.9948,19.9766,19.9857,20000.0
2015-03-12 13:05:00,21.91,21.95,21.91,21.95,24800.0,19.9948,20.0313,19.9948,20.0313,24800.0
2015-03-12 13:10:00,21.95,21.96,21.93,21.93,23200.0,20.0313,20.0404,20.0131,20.0131,23200.0
2015-03-12 13:15:00,21.93,21.97,21.93,21.97,30400.0,20.0131,20.0496,20.0131,20.0496,30400.0
2015-03-12 13:20:00,21.95,21.95,21.92,21.92,24800.0,20.0313,20.0313,20.0039,20.0039,24800.0
2015-03-12 13:25:00,21.93,21.93,21.93,21.93,800.0,20.0131,20.0131,20.0131,20.0131,800.0
2015-03-12 13:30:00,21.91,21.91,21.89,21.9,13600.0,19.9948,19.9948,19.9766,19.9857,13600.0
2015-03-12 13:35:00,21.91,21.94,21.91,21.93,8000.0,19.9948,20.0222,19.9948,20.0131,8000.0
2015-03-12 13:40:00,21.93,21.95,21.9,21.94,13600.0,20.0131,20.0313,19.9857,20.0222,13600.0
2015-03-12 13:45:00,21.95,21.95,21.93,21.93,6800.0,20.0313,20.0313,20.0131,20.0131,6800.0
2015-03-12 13:50:00,21.96,21.96,21.95,21.95,5600.0,20.0404,20.0404,20.0313,20.0313,5600.0
2015-03-12 13:55:00,21.97,21.99,21.95,21.95,33200.0,20.0496,20.0678,20.0313,20.0313,33200.0
2015-03-12 14:00:00,21.95,21.95,21.92,21.93,17200.0,20.0313,20.0313,20.0039,20.0131,17200.0
2015-03-12 14:05:00,21.92,21.95,21.92,21.95,11600.0,20.0039,20.0313,20.0039,20.0313,11600.0
2015-03-12 14:10:00,21.96,21.97,21.95,21.96,10800.0,20.0404,20.0496,20.0313,20.0404,10800.0
2015-03-12 14:15:00,21.95,21.97,21.95,21.97,44400.0,20.0313,20.0496,20.0313,20.0496,44400.0
2015-03-12 14:20:00,21.96,21.97,21.95,21.97,19200.0,20.0404,20.0496,20.0313,20.0496,19200.0
2015-03-12 14:25:00,21.97,21.97,21.95,21.96,5600.0,20.0496,20.0496,20.0313,20.0404,5600.0
2015-03-12 14:30:00,21.97,21.97,21.93,21.95,17200.0,20.0496,20.0496,20.0131,20.0313,17200.0
2015-03-12 14:35:00,21.94,21.95,21.93,21.95,17600.0,20.0222,20.0313,20.0131,20.0313,17600.0
2015-03-12 14:40:00,21.95,21.95,21.9,21.94,30000.0,20.0313,20.0313,19.9857,20.0222,30000.0
2015-03-12 14:45:00,21.96,21.97,21.95,21.96,8000.0,20.0404,20.0496,20.0313,20.0404,8000.0
2015-03-12 14:50:00,21.95,21.97,21.95,21.96,25600.0,20.0313,20.0496,20.0313,20.0404,25600.0
2015-03-12 14:55:00,21.95,22.05,21.95,22.04,102000.0,20.0313,20.1226,20.0313,20.1135,102000.0
2015-03-12 15:00:00,22.04,22.09,22.04,22.08,92400.0,20.1135,20.1591,20.1135,20.15,92400.0
2015-03-12 15:05:00,22.09,22.11,22.08,22.09,45200.0,20.1591,20.1773,20.15,20.1591,45200.0
2015-03-12 15:10:00,22.09,22.12,22.09,22.1,21600.0,20.1591,20.1865,20.1591,20.1682,21600.0
2015-03-12 15:15:00,22.09,22.1,22.08,22.08,44800.0,20.1591,20.1682,20.15,20.15,44800.0
2015-03-12 15:20:00,22.08,22.1,22.07,22.08,47200.0,20.15,20.1682,20.1408,20.15,47200.0
2015-03-12 15:25:00,22.1,22.1,22.09,22.1,28000.0,20.1682,20.1682,20.1591,20.1682,28000.0
2015-03-12 15:30:00,22.11,22.12,22.07,22.07,127200.0,20.1773,20.1865,20.1408,20.1408,127200.0
2015-03-12 15:35:00,22.06,22.09,22.06,22.09,35600.0,20.1317,20.1591,20.1317,20.1591,35600.0
2015-03-12 15:40:00,22.1,22.12,22.08,22.12,79600.0,20.1682,20.1865,20.15,20.1865,79600.0
2015-03-12 15:45:00,22.13,22.14,22.11,22.13,101200.0,20.1956,20.2047,20.1773,20.1956,101200.0
2015-03-12 15:50:00,22.14,22.14,22.12,22.12,62800.0,20.2047,20.2047,20.1865,20.1865,62800.0
2015-03-12 15:55:00,22.12,22.14,22.11,22.12,242800.0,20.1865,20.2047,20.1773,20.1865,242800.0
2015-03-13 09:30:00,22.0,22.0,21.85,21.88,160400.0,20.0769,20.0769,19.9401,19.9674,160400.0
2015-03-13 09:35:00,21.9,21.99,21.83,21.95,258400.0,19.9857,20.0678,19.9218,20.0313,258400.0
2015-03-13 09:40:00,21.96,22.0,21.89,22.0,110400.0,20.0404,20.0769,19.9766,20.0769,110400.0
2015-03-13 09:45:00,21.98,22.06,21.96,22.04,202000.0,20.0587,20.1317,20.0404,20.1135,202000.0
2015-03-13 09:50:00,22.04,22.05,21.98,21.99,118000.0,20.1135,20.1226,20.0587,20.0678,118000.0
2015-03-13 09:55:00,22.0,22.0,21.91,21.91,48800.0,20.0769,20.0769,19.9948,19.9948,48800.0
2015-03-13 10:00:00,21.89,21.95,21.8,21.8,89200.0,19.9766,20.0313,19.8944,19.8944,89200.0
2015-03-13 10:05:00,21.82,21.82,21.73,21.74,144800.0,19.9127,19.9127,19.8306,19.8397,144800.0
2015-03-13 10:10:00,21.75,21.8,21.71,21.8,80400.0,19.8488,19.8944,19.8123,19.8944,80400.0
2015-03-13 10:15:00,21.81,21.87,21.81,21.87,94000.0,19.9036,19.9583,19.9036,19.9583,94000.0
2015-03-13 10:20:00,21.85,21.88,21.78,21.82,66800.0,19.9401,19.9674,19.8762,19.9127,66800.0
2015-03-13 10:25:00,21.8,21.81,21.71,21.74,53200.0,19.8944,19.9036,19.8123,19.8397,53200.0
2015-03-13 10:30:00,21.71,21.74,21.68,21.73,124000.0,19.8123,19.8397,19.7849,19.8306,124000.0
2015-03-13 10:35:00,21.73,21.8,21.71,21.79,46000.0,19.8306,19.8944,19.8123,19.8853,46000.0
2015-03-13 10:40:00,21.78,21.83,21.75,21.76,120400.0,19.8762,19.9218,19.8488,19.8579,120400.0
2015-03-13 10:45:00,21.74,21.75,21.68,21.68,34800.0,19.8397,19.8488,19.7849,19.7849,34800.0
2015-03-13 10:50:00,21.68,21.68,21.56,21.58,144000.0,19.7849,19.7849,19.6754,19.6937,144000.0
2015-03-13 10:55:00,21.56,21.59,21.47,21.49,235200.0,19.6754,19.7028,19.5933,19.6115,235200.0
2015-03-13 11:00:00,21.47,21.54,21.44,21.54,114800.0,19.5933,19.6572,19.5659,19.6572,114800.0
2015-03-13 11:05:00,21.52,21.55,21.49,21.54,102400.0,19.6389,19.6663,19.6115,19.6572,102400.0
2015-03-13 11:10:00,21.55,21.61,21.54,21.61,36400.0,19.6663,19.721,19.6572,19.721,36400.0
2015-03-13 11:15:00,21.6,21.61,21.51,21.52,76800.0,19.7119,19.721,19.6298,19.6389,76800.0
2015-03-13 11:20:00,21.52,21.53,21.46,21.49,42400.0,19.6389,19.648,19.5842,19.6115,42400.0
2015-03-13 11:25:00,21.47,21.47,21.39,21.41,159200.0,19.5933,19.5933,19.5203,19.5385,159200.0
2015-03-13 11:30:00,21.4,21.43,21.33,21.39,216800.0,19.5294,19.5568,19.4655,19.5203,216800.0
2015-03-13 11:35:00,21.39,21.42,21.35,21.41,55200.0,19.5203,19.5476,19.4838,19.5385,55200.0
2015-03-13 11:40:00,21.42,21.44,21.41,21.42,166000.0,19.5476,19.5659,19.5385,19.5476,166000.0
2015-03-13 11:45:00,21.4,21.4,21.31,21.35,52800.0,19.5294,19.5294,19.4473,19.4838,52800.0
2015-03-13 11:50:00,21.35,21.43,21.35,21.43,95200.0,19.4838,19.5568,19.4838,19.5568,95200.0
2015-03-13 11:55:00,21.41,21.48,21.38,21.48,86000.0,19.5385,19.6024,19.5111,19.6024,86000.0
2015-03-13 12:00:00,21.46,21.46,21.35,21.41,373600.0,19.5842,19.5842,19.4838,19.5385,373600.0
2015-03-13 12:05:00,21.41,21.47,21.4,21.46,312400.0,19.5385,19.5933,19.5294,19.5842,312400.0
2015-03-13 12:10:00,21.46,21.49,21.44,21.46,60800.0,19.5842,19.6115,19.5659,19.5842,60800.0
2015-03-13 12:15:00,21.44,21.44,21.38,21.42,72800.0,19.5659,19.5659,19.5111,19.5476,72800.0
2015-03-13 12:20:00,21.42,21.48,21.42,21.48,18400.0,19.5476,19.6024,19.5476,19.6024,18400.0
2015-03-13 12:25:00,21.48,21.51,21.46,21.46,54400.0,19.6024,19.6298,19.5842,19.5842,54400.0
2015-03-13 12:30:00,21.49,21.53,21.48,21.53,23600.0,19.6115,19.648,19.6024,19.648,23600.0
2015-03-13 12:35:00,21.51,21.6,21.51,21.55,40400.0,19.6298,19.7119,19.6298,19.6663,40400.0
2015-03-13 12:40:00,21.56,21.6,21.54,21.6,57600.0,19.6754,19.7119,19.6572,19.7119,57600.0
2015-03-13 12:45:00,21.6,21.6,21.51,21.51,26000.0,19.7119,19.7119,19.6298,19.6298,26000.0
2015-03-13 12:50:00,21.55,21.55,21.5,21.53,23600.0,19.6663,19.6663,19.6207,19.648,23600.0
2015-03-13 12:55:00,21.52,21.58,21.52,21.58,24800.0,19.6389,19.6937,19.6389,19.6937,24800.0
2015-03-13 13:00:00,21.55,21.55,21.5,21.5,16000.0,19.6663,19.6663,19.6207,19.6207,16000.0
2015-03-13 13:05:00,21.54,21.56,21.5,21.5,12800.0,19.6572,19.6754,19.6207,19.6207,12800.0
2015-03-13 13:10:00,21.5,21.52,21.49,21.52,15600.0,19.6207,19.6389,19.6115,19.6389,15600.0
2015-03-13 13:15:00,21.51,21.51,21.45,21.46,19200.0,19.6298,19.6298,19.575,19.5842,19200.0
2015-03-13 13:20:00,21.48,21.49,21.43,21.43,12000.0,19.6024,19.6115,19.5568,19.5568,12000.0
2015-03-13 13:25:00,21.43,21.44,21.38,21.39,32800.0,19.5568,19.5659,19.5111,19.5203,32800.0
2015-03-13 13:30:00,21.38,21.43,21.37,21.38,42800.0,19.5111,19.5568,19.502,19.5111,42800.0
2015-03-13 13:35:00,21.39,21.43,21.37,21.43,19200.0,19.5203,19.5568,19.502,19.5568,19200.0
2015-03-13 13:40:00,21.45,21.47,21.43,21.45,12400.0,19.575,19.5933,19.5568,19.575,12400.0
2015-03-13 13:45:00,21.45,21.49,21.45,21.47,29200.0,19.575,19.6115,19.575,19.5933,29200.0
2015-03-13 13:50:00,21.47,21.51,21.47,21.5,21200.0,19.5933,19.6298,19.5933,19.6207,21200.0
2015-03-13 13:55:00,21.48,21.48,21.45,21.47,14800.0,19.6024,19.6024,19.575,19.5933,14800.0
2015-03-13 14:00:00,21.47,21.47,21.41,21.42,57200.0,19.5933,19.5933,19.5385,19.5476,57200.0
2015-03-13 14:05:00,21.44,21.45,21.43,21.43,16800.0,19.5659,19.575,19.5568,19.5568,16800.0
2015-03-13 14:10:00,21.4,21.43,21.38,21.43,48000.0,19.5294,19.5568,19.5111,19.5568,48000.0
2015-03-13 14:15:00,21.46,21.46,21.43,21.44,17600.0,19.5842,19.5842,19.5568,19.5659,17600.0
2015-03-13 14:20:00,21.42,21.44,21.4,21.41,8800.0,19.5476,19.5659,19.5294,19.5385,8800.0
2015-03-13 14:25:00,21.41,21.47,21.41,21.47,8400.0,19.5385,19.5933,19.5385,19.5933,8400.0
2015-03-13 14:30:00,21.47,21.48,21.46,21.48,14000.0,19.5933,19.6024,19.5842,19.6024,14000.0
2015-03-13 14:35:00,21.47,21.47,21.4,21.4,20800.0,19.5933,19.5933,19.5294,19.5294,20800.0
2015-03-13 14:40:00,21.39,21.39,21.32,21.34,33200.0,19.5203,19.5203,19.4564,19.4746,33200.0
2015-03-13 14:45:00,21.36,21.42,21.35,21.37,31200.0,19.4929,19.5476,19.4838,19.502,31200.0
2015-03-13 14:50:00,21.4,21.43,21.38,21.39,37600.0,19.5294,19.5568,19.5111,19.5203,37600.0
2015-03-13 14:55:00,21.37,21.46,21.35,21.46,52800.0,19.502,19.5842,19.4838,19.5842,52800.0
2015-03-13 15:00:00,21.47,21.49,21.43,21.43,30000.0,19.5933,19.6115,19.5568,19.5568,30000.0
2015-03-13 15:05:00,21.42,21.46,21.42,21.45,14000.0,19.5476,19.5842,19.5476,19.575,14000.0
2015-03-13 15:10:00,21.45,21.48,21.43,21.46,23200.0,19.575,19.6024,19.5568,19.5842,23200.0
2015-03-13 15:15:00,21.47,21.54,21.47,21.49,70400.0,19.5933,19.6572,19.5933,19.6115,70400.0
2015-03-13 15:20:00,21.49,21.53,21.47,21.53,34800.0,19.6115,19.648,19.5933,19.648,34800.0
2015-03-13 15:25:00,21.54,21.59,21.51,21.59,166800.0,19.6572,19.7028,19.6298,19.7028,166800.0
2015-03-13 15:30:00,21.6,21.61,21.52,21.53,88000.0,19.7119,19.721,19.6389,19.648,88000.0
2015-03-13 15:35:00,21.53,21.6,21.53,21.6,104400.0,19.648,19.7119,19.648,19.7119,104400.0
2015-03-13 15:40:00,21.61,21.71,21.6,21.63,237200.0,19.721,19.8123,19.7119,19.7393,237200.0
2015-03-13 15:45:00,21.62,21.65,21.61,21.65,166400.0,19.7302,19.7575,19.721,19.7575,166400.0
2015-03-13 15:50:00,21.65,21.76,21.65,21.75,178800.0,19.7575,19.8579,19.7575,19.8488,178800.0
2015-03-13 15:55:00,21.77,21.8,21.7,21.7,264000.0,19.8671,19.8944,19.8032,19.8032,264000.0
2015-03-16 09:30:00,21.99,22.06,21.97,22.0,216000.0,20.0678,20.1317,20.0496,20.0769,216000.0
2015-03-16 09:35:00,22.02,22.16,22.02,22.08,182400.0,20.0952,20.223,20.0952,20.15,182400.0
2015-03-16 09:40:00,22.11,22.13,22.07,22.1,160000.0,20.1773,20.1956,20.1408,20.1682,160000.0
2015-03-16 09:45:00,22.09,22.18,22.07,22.14,114800.0,20.1591,20.2412,20.1408,20.2047,114800.0
2015-03-16 09:50:00,22.17,22.29,22.17,22.27,128800.0,20.2321,20.3416,20.2321,20.3233,128800.0
2015-03-16 09:55:00,22.29,22.31,22.25,22.28,112800.0,20.3416,20.3599,20.3051,20.3325,112800.0
2015-03-16 10:00:00,22.27,22.32,22.27,22.3,42800.0,20.3233,20.369,20.3233,20.3507,42800.0
2015-03-16 10:05:00,22.28,22.34,22.28,22.31,114000.0,20.3325,20.3872,20.3325,20.3599,114000.0
2015-03-16 10:10:00,22.32,22.36,22.31,22.31,78400.0,20.369,20.4055,20.3599,20.3599,78400.0
2015-03-16 10:15:00,22.31,22.35,22.3,22.34,74400.0,20.3599,20.3964,20.3507,20.3872,74400.0
2015-03-16 10:20:00,22.35,22.36,22.3,22.3,94800.0,20.3964,20.4055,20.3507,20.3507,94800.0
2015-03-16 10:25:00,22.28,22.33,22.28,22.29,40800.0,20.3325,20.3781,20.3325,20.3416,40800.0
2015-03-16 10:30:00,22.31,22.31,22.27,22.27,57600.0,20.3599,20.3599,20.3233,20.3233,57600.0
2015-03-16 10:35:00,22.27,22.31,22.27,22.27,67200.0,20.3233,20.3599,20.3233,20.3233,67200.0
2015-03-16 10:40:00,22.25,22.3,22.25,22.3,44800.0,20.3051,20.3507,20.3051,20.3507,44800.0
2015-03-16 10:45:00,22.29,22.29,22.25,22.28,34800.0,20.3416,20.3416,20.3051,20.3325,34800.0
2015-03-16 10:50:00,22.27,22.31,22.27,22.28,14400.0,20.3233,20.3599,20.3233,20.3325,14400.0
2015-03-16 10:55:00,22.3,22.33,22.3,22.33,28000.0,20.3507,20.3781,20.3507,20.3781,28000.0
2015-03-16 11:00:00,22.33,22.35,22.31,22.32,12400.0,20.3781,20.3964,20.3599,20.369,12400.0
2015-03-16 11:05:00,22.32,22.37,22.32,22.35,23200.0,20.369,20.4146,20.369,20.3964,23200.0
2015-03-16 11:10:00,22.36,22.39,22.35,22.36,24400.0,20.4055,20.4329,20.3964,20.4055,24400.0
2015-03-16 11:15:00,22.36,22.38,22.35,22.35,55600.0,20.4055,20.4237,20.3964,20.3964,55600.0
2015-03-16 11:20:00,22.35,22.4,22.35,22.4,98400.0,20.3964,20.442,20.3964,20.442,98400.0
2015-03-16 11:25:00,22.4,22.43,22.36,22.37,40400.0,20.442,20.4694,20.4055,20.4146,40400.0
2015-03-16 11:30:00,22.38,22.4,22.38,22.4,7200.0,20.4237,20.442,20.4237,20.442,7200.0
2015-03-16 11:35:00,22.4,22.4,22.38,22.38,66800.0,20.442,20.442,20.4237,20.4237,66800.0
2015-03-16 11:40:00,22.37,22.39,22.36,22.36,24000.0,20.4146,20.4329,20.4055,20.4055,24000.0
2015-03-16 11:45:00,22.37,22.41,22.37,22.4,54400.0,20.4146,20.4511,20.4146,20.442,54400.0
2015-03-16 11:50:00,22.4,22.45,22.4,22.44,13200.0,20.442,20.4876,20.442,20.4785,13200.0
2015-03-16 11:55:00,22.43,22.43,22.41,22.41,10800.0,20.4694,20.4694,20.4511,20.4511,10800.0
2015-03-16 12:00:00,22.42,22.42,22.39,22.4,30400.0,20.4602,20.4602,20.4329,20.442,30400.0
2015-03-16 12:05:00,22.4,22.41,22.38,22.38,32400.0,20.442,20.4511,20.4237,20.4237,32400.0
2015-03-16 12:10:00,22.39,22.39,22.37,22.37,22400.0,20.4329,20.4329,20.4146,20.4146,22400.0
2015-03-16 12:15:00,22.37,22.37,22.34,22.34,63600.0,20.4146,20.4146,20.3872,20.3872,63600.0
2015-03-16 12:20:00,22.34,22.36,22.32,22.33,51600.0,20.3872,20.4055,20.369,20.3781,51600.0
2015-03-16 12:25:00,22.33,22.37,22.32,22.36,30800.0,20.3781,20.4146,20.369,20.4055,30800.0
2015-03-16 12:30:00,22.35,22.35,22.34,22.34,20400.0,20.3964,20.3964,20.3872,20.3872,20400.0
2015-03-16 12:35:00,22.34,22.38,22.33,22.36,70800.0,20.3872,20.4237,20.3781,20.4055,70800.0
2015-03-16 12:40:00,22.37,22.39,22.34,22.34,27600.0,20.4146,20.4329,20.3872,20.3872,27600.0
2015-03-16 12:45:00,22.34,22.38,22.34,22.37,20400.0,20.3872,20.4237,20.3872,20.4146,20400.0
2015-03-16 12:50:00,22.36,22.41,22.36,22.38,25600.0,20.4055,20.4511,20.4055,20.4237,25600.0
2015-03-16 12:55:00,22.39,22.39,22.37,22.37,20000.0,20.4329,20.4329,20.4146,20.4146,20000.0
2015-03-16 13:00:00,22.36,22.36,22.3,22.31,48800.0,20.4055,20.4055,20.3507,20.3599,48800.0
2015-03-16 13:05:00,22.3,22.31,22.29,22.31,29600.0,20.3507,20.3599,20.3416,20.3599,29600.0
2015-03-16 13:10:00,22.31,22.35,22.3,22.35,15600.0,20.3599,20.3964,20.3507,20.3964,15600.0
2015-03-16 13:15:00,22.36,22.36,22.33,22.35,6800.0,20.4055,20.4055,20.3781,20.3964,6800.0
2015-03-16 13:20:00,22.36,22.36,22.36,22.36,1600.0,20.4055,20.4055,20.4055,20.4055,1600.0
2015-03-16 13:25:00,22.36,22.37,22.36,22.36,24800.0,20.4055,20.4146,20.4055,20.4055,24800.0
2015-03-16 13:30:00,22.36,22.38,22.36,22.36,16400.0,20.4055,20.4237,20.4055,20.4055,16400.0
2015-03-16 13:35:00,22.38,22.4,22.38,22.39,12800.0,20.4237,20.442,20.4237,20.4329,12800.0
2015-03-16 13:40:00,22.4,22.41,22.39,22.39,31600.0,20.442,20.4511,20.4329,20.4329,31600.0
2015-03-16 13:45:00,22.43,22.43,22.41,22.42,15600.0,20.4694,20.4694,20.4511,20.4602,15600.0
2015-03-16 13:50:00,22.42,22.43,22.42,22.42,49600.0,20.4602,20.4694,20.4602,20.4602,49600.0
2015-03-16 13:55:00,22.44,22.44,22.4,22.41,22000.0,20.4785,20.4785,20.442,20.4511,22000.0
2015-03-16 14:00:00,22.4,22.42,22.4,22.41,24800.0,20.442,20.4602,20.442,20.4511,24800.0
2015-03-16 14:05:00,22.41,22.42,22.4,22.4,14400.0,20.4511,20.4602,20.442,20.442,14400.0
2015-03-16 14:10:00,22.41,22.41,22.38,22.39,45200.0,20.4511,20.4511,20.4237,20.4329,45200.0
2015-03-16 14:15:00,22.4,22.42,22.4,22.42,55600.0,20.442,20.4602,20.442,20.4602,55600.0
2015-03-16 14:20:00,22.43,22.47,22.43,22.46,20800.0,20.4694,20.5059,20.4694,20.4967,20800.0
2015-03-16 14:25:00,22.46,22.48,22.45,22.47,73200.0,20.4967,20.515,20.4876,20.5059,73200.0
2015-03-16 14:30:00,22.47,22.5,22.47,22.5,86000.0,20.5059,20.5332,20.5059,20.5332,86000.0
2015-03-16 14:35:00,22.49,22.49,22.45,22.45,12400.0,20.5241,20.5241,20.4876,20.4876,12400.0
2015-03-16 14:40:00,22.48,22.54,22.48,22.52,67600.0,20.515,20.5697,20.515,20.5515,67600.0
2015-03-16 14:45:00,22.52,22.55,22.51,22.51,68800.0,20.5515,20.5789,20.5424,20.5424,68800.0
2015-03-16 14:50:00,22.52,22.53,22.51,22.51,24400.0,20.5515,20.5606,20.5424,20.5424,24400.0
2015-03-16 14:55:00,22.5,22.55,22.5,22.54,62400.0,20.5332,20.5789,20.5332,20.5697,62400.0
2015-03-16 15:00:00,22.55,22.6,22.55,22.58,78800.0,20.5789,20.6245,20.5789,20.6063,78800.0
2015-03-16 15:05:00,22.58,22.58,22.55,22.55,67600.0,20.6063,20.6063,20.5789,20.5789,67600.0
2015-03-16 15:10:00,22.55,22.57,22.55,22.57,40800.0,20.5789,20.5971,20.5789,20.5971,40800.0
2015-03-16 15:15:00,22.56,22.57,22.54,22.55,56000.0,20.588,20.5971,20.5697,20.5789,56000.0
2015-03-16 15:20:00,22.55,22.55,22.49,22.51,56400.0,20.5789,20.5789,20.5241,20.5424,56400.0
2015-03-16 15:25:00,22.52,22.53,22.51,22.53,17600.0,20.5515,20.5606,20.5424,20.5606,17600.0
2015-03-16 15:30:00,22.54,22.58,22.54,22.58,37200.0,20.5697,20.6063,20.5697,20.6063,37200.0
2015-03-16 15:35:00,22.56,22.56,22.5,22.5,64800.0,20.588,20.588,20.5332,20.5332,64800.0
2015-03-16 15:40:00,22.52,22.57,22.52,22.55,108800.0,20.5515,20.5971,20.5515,20.5789,108800.0
2015-03-16 15:45:00,22.54,22.55,22.52,22.54,104800.0,20.5697,20.5789,20.5515,20.5697,104800.0
2015-03-16 15:50:00,22.55,22.57,22.52,22.54,150800.0,20.5789,20.5971,20.5515,20.5697,150800.0
2015-03-16 15:55:00,22.54,22.6,22.54,22.59,405200.0,20.5697,20.6245,20.5697,20.6154,405200.0
2015-03-17 09:30:00,22.27,22.3,22.22,22.3,309600.0,20.3233,20.3507,20.2777,20.3507,309600.0
2015-03-17 09:35:00,22.29,22.39,22.27,22.36,162000.0,20.3416,20.4329,20.3233,20.4055,162000.0
2015-03-17 09:40:00,22.35,22.36,22.25,22.29,63200.0,20.3964,20.4055,20.3051,20.3416,63200.0
2015-03-17 09:45:00,22.3,22.31,22.18,22.19,125200.0,20.3507,20.3599,20.2412,20.2503,125200.0
2015-03-17 09:50:00,22.18,22.21,22.14,22.2,198000.0,20.2412,20.2686,20.2047,20.2595,198000.0
2015-03-17 09:55:00,22.22,22.25,22.2,22.25,62400.0,20.2777,20.3051,20.2595,20.3051,62400.0
2015-03-17 10:00:00,22.25,22.26,22.2,22.25,65600.0,20.3051,20.3142,20.2595,20.3051,65600.0
2015-03-17 10:05:00,22.25,22.27,22.23,22.25,18800.0,20.3051,20.3233,20.2868,20.3051,18800.0
2015-03-17 10:10:00,22.23,22.3,22.21,22.22,89600.0,20.2868,20.3507,20.2686,20.2777,89600.0
2015-03-17 10:15:00,22.23,22.28,22.2,22.27,54800.0,20.2868,20.3325,20.2595,20.3233,54800.0
2015-03-17 10:20:00,22.29,22.29,22.24,22.26,47200.0,20.3416,20.3416,20.296,20.3142,47200.0
2015-03-17 10:25:00,22.25,22.29,22.25,22.29,6000.0,20.3051,20.3416,20.3051,20.3416,6000.0
2015-03-17 10:30:00,22.3,22.34,22.29,22.29,35200.0,20.3507,20.3872,20.3416,20.3416,35200.0
2015-03-17 10:35:00,22.25,22.28,22.24,22.28,56400.0,20.3051,20.3325,20.296,20.3325,56400.0
2015-03-17 10:40:00,22.29,22.3,22.25,22.27,11600.0,20.3416,20.3507,20.3051,20.3233,11600.0
2015-03-17 10:45:00,22.27,22.29,22.27,22.28,74000.0,20.3233,20.3416,20.3233,20.3325,74000.0
2015-03-17 10:50:00,22.25,22.31,22.25,22.28,40000.0,20.3051,20.3599,20.3051,20.3325,40000.0
2015-03-17 10:55:00,22.31,22.31,22.26,22.26,24000.0,20.3599,20.3599,20.3142,20.3142,24000.0
2015-03-17 11:00:00,22.26,22.26,22.15,22.18,76800.0,20.3142,20.3142,20.2138,20.2412,76800.0
2015-03-17 11:05:00,22.17,22.18,22.12,22.18,81600.0,20.2321,20.2412,20.1865,20.2412,81600.0
2015-03-17 11:10:00,22.17,22.2,22.15,22.18,46800.0,20.2321,20.2595,20.2138,20.2412,46800.0
2015-03-17 11:15:00,22.18,22.18,22.08,22.08,143600.0,20.2412,20.2412,20.15,20.15,143600.0
2015-03-17 11:20:00,22.07,22.1,22.05,22.1,42000.0,20.1408,20.1682,20.1226,20.1682,42000.0
2015-03-17 11:25:00,22.11,22.16,22.11,22.16,55600.0,20.1773,20.223,20.1773,20.223,55600.0
2015-03-17 11:30:00,22.13,22.16,22.13,22.15,9200.0,20.1956,20.223,20.1956,20.2138,9200.0
2015-03-17 11:35:00,22.16,22.16,22.13,22.13,21200.0,20.223,20.223,20.1956,20.1956,21200.0
2015-03-17 11:40:00,22.11,22.13,22.11,22.13,47200.0,20.1773,20.1956,20.1773,20.1956,47200.0
2015-03-17 11:45:00,22.14,22.17,22.11,22.14,18000.0,20.2047,20.2321,20.1773,20.2047,18000.0
2015-03-17 11:50:00,22.14,22.15,22.13,22.15,70000.0,20.2047,20.2138,20.1956,20.2138,70000.0
2015-03-17 11:55:00,22.15,22.2,22.15,22.2,16400.0,20.2138,20.2595,20.2138,20.2595,16400.0
2015-03-17 12:00:00,22.18,22.18,22.15,22.15,14800.0,20.2412,20.2412,20.2138,20.2138,14800.0
2015-03-17 12:05:00,22.15,22.16,22.15,22.15,23200.0,20.2138,20.223,20.2138,20.2138,23200.0
2015-03-17 12:10:00,22.14,22.16,22.11,22.15,22000.0,20.2047,20.223,20.1773,20.2138,22000.0
2015-03-17 12:15:00,22.15,22.16,22.13,22.15,13200.0,20.2138,20.223,20.1956,20.2138,13200.0
2015-03-17 12:20:00,22.18,22.2,22.17,22.17,22800.0,20.2412,20.2595,20.2321,20.2321,22800.0
2015-03-17 12:25:00,22.17,22.22,22.17,22.21,11600.0,20.2321,20.2777,20.2321,20.2686,11600.0
2015-03-17 12:30:00,22.21,22.23,22.18,22.23,37200.0,20.2686,20.2868,20.2412,20.2868,37200.0
2015-03-17 12:35:00,22.23,22.26,22.23,22.26,61200.0,20.2868,20.3142,20.2868,20.3142,61200.0
2015-03-17 12:40:00,22.27,22.3,22.25,22.3,113200.0,20.3233,20.3507,20.3051,20.3507,113200.0
2015-03-17 12:45:00,22.3,22.3,22.27,22.28,36800.0,20.3507,20.3507,20.3233,20.3325,36800.0
2015-03-17 12:50:00,22.27,22.31,22.27,22.28,42000.0,20.3233,20.3599,20.3233,20.3325,42000.0
2015-03-17 12:55:00,22.28,22.34,22.28,22.34,56800.0,20.3325,20.3872,20.3325,20.3872,56800.0
2015-03-17 13:00:00,22.33,22.33,22.29,22.31,69200.0,20.3781,20.3781,20.3416,20.3599,69200.0
2015-03-17 13:05:00,22.31,22.36,22.3,22.35,65200.0,20.3599,20.4055,20.3507,20.3964,65200.0
2015-03-17 13:10:00,22.35,22.35,22.34,22.35,21200.0,20.3964,20.3964,20.3872,20.3964,21200.0
2015-03-17 13:15:00,22.36,22.4,22.36,22.36,64000.0,20.4055,20.442,20.4055,20.4055,64000.0
2015-03-17 13:20:00,22.36,22.37,22.35,22.35,36000.0,20.4055,20.4146,20.3964,20.3964,36000.0
2015-03-17 13:25:00,22.36,22.36,22.34,22.36,80400.0,20.4055,20.4055,20.3872,20.4055,80400.0
2015-03-17 13:30:00,22.35,22.38,22.35,22.35,39200.0,20.3964,20.4237,20.3964,20.3964,39200.0
2015-03-17 13:35:00,22.35,22.36,22.32,22.35,38400.0,20.3964,20.4055,20.369,20.3964,38400.0
2015-03-17 13:40:00,22.34,22.35,22.33,22.35,3600.0,20.3872,20.3964,20.3781,20.3964,3600.0
2015-03-17 13:45:00,22.35,22.35,22.31,22.32,35200.0,20.3964,20.3964,20.3599,20.369,35200.0
2015-03-17 13:50:00,22.34,22.35,22.33,22.34,16000.0,20.3872,20.3964,20.3781,20.3872,16000.0
2015-03-17 13:55:00,22.35,22.44,22.34,22.41,122800.0,20.3964,20.4785,20.3872,20.4511,122800.0
2015-03-17 14:00:00,22.44,22.47,22.42,22.42,19200.0,20.4785,20.5059,20.4602,20.4602,19200.0
2015-03-17 14:05:00,22.41,22.41,22.38,22.39,106800.0,20.4511,20.4511,20.4237,20.4329,106800.0
2015-03-17 14:10:00,22.4,22.41,22.39,22.39,44400.0,20.442,20.4511,20.4329,20.4329,44400.0
2015-03-17 14:15:00,22.37,22.38,22.34,22.38,60800.0,20.4146,20.4237,20.3872,20.4237,60800.0
2015-03-17 14:20:00,22.38,22.38,22.35,22.36,3200.0,20.4237,20.4237,20.3964,20.4055,3200.0
2015-03-17 14:25:00,22.35,22.35,22.32,22.33,40400.0,20.3964,20.3964,20.369,20.3781,40400.0
2015-03-17 14:30:00,22.32,22.35,22.3,22.32,55600.0,20.369,20.3964,20.3507,20.369,55600.0
2015-03-17 14:35:00,22.32,22.32,22.29,22.31,28800.0,20.369,20.369,20.3416,20.3599,28800.0
2015-03-17 14:40:00,22.32,22.32,22.32,22.32,19200.0,20.369,20.369,20.369,20.369,19200.0
2015-03-17 14:45:00,22.34,22.35,22.32,22.32,19600.0,20.3872,20.3964,20.369,20.369,19600.0
2015-03-17 14:50:00,22.3,22.35,22.29,22.35,15600.0,20.3507,20.3964,20.3416,20.3964,15600.0
2015-03-17 14:55:00,22.36,22.39,22.36,22.38,50800.0,20.4055,20.4329,20.4055,20.4237,50800.0
2015-03-17 15:00:00,22.38,22.42,22.38,22.42,20800.0,20.4237,20.4602,20.4237,20.4602,20800.0
2015-03-17 15:05:00,22.42,22.43,22.41,22.43,97600.0,20.4602,20.4694,20.4511,20.4694,97600.0
2015-03-17 15:10:00,22.44,22.48,22.43,22.46,40000.0,20.4785,20.515,20.4694,20.4967,40000.0
2015-03-17 15:15:00,22.46,22.48,22.44,22.48,24000.0,20.4967,20.515,20.4785,20.515,24000.0
2015-03-17 15:20:00,22.48,22.49,22.46,22.48,26400.0,20.515,20.5241,20.4967,20.515,26400.0
2015-03-17 15:25:00,22.48,22.49,22.47,22.47,30400.0,20.515,20.5241,20.5059,20.5059,30400.0
2015-03-17 15:30:00,22.47,22.51,22.47,22.51,58400.0,20.5059,20.5424,20.5059,20.5424,58400.0
2015-03-17 15:35:00,22.51,22.51,22.46,22.46,51600.0,20.5424,20.5424,20.4967,20.4967,51600.0
2015-03-17 15:40:00,22.45,22.46,22.4,22.41,39600.0,20.4876,20.4967,20.442,20.4511,39600.0
2015-03-17 15:45:00,22.41,22.46,22.41,22.46,34800.0,20.4511,20.4967,20.4511,20.4967,34800.0
2015-03-17 15:50:00,22.45,22.45,22.42,22.44,83200.0,20.4876,20.4876,20.4602,20.4785,83200.0
2015-03-17 15:55:00,22.44,22.44,22.35,22.38,231200.0,20.4785,20.4785,20.3964,20.4237,231200.0
2015-03-18 09:30:00,22.19,22.19,22.1,22.16,117200.0,20.2503,20.2503,20.1682,20.223,117200.0
2015-03-18 09:35:00,22.14,22.19,22.14,22.19,161600.0,20.2047,20.2503,20.2047,20.2503,161600.0
2015-03-18 09:40:00,22.16,22.16,22.08,22.1,110000.0,20.223,20.223,20.15,20.1682,110000.0
2015-03-18 09:45:00,22.09,22.13,22.07,22.11,132400.0,20.1591,20.1956,20.1408,20.1773,132400.0
2015-03-18 09:50:00,22.1,22.15,22.1,22.13,82400.0,20.1682,20.2138,20.1682,20.1956,82400.0
2015-03-18 09:55:00,22.13,22.13,22.04,22.09,52000.0,20.1956,20.1956,20.1135,20.1591,52000.0
2015-03-18 10:00:00,22.1,22.16,22.09,22.15,94400.0,20.1682,20.223,20.1591,20.2138,94400.0
2015-03-18 10:05:00,22.15,22.19,22.15,22.19,34000.0,20.2138,20.2503,20.2138,20.2503,34000.0
2015-03-18 10:10:00,22.17,22.21,22.17,22.18,46000.0,20.2321,20.2686,20.2321,20.2412,46000.0
2015-03-18 10:15:00,22.18,22.21,22.18,22.21,7600.0,20.2412,20.2686,20.2412,20.2686,7600.0
2015-03-18 10:20:00,22.21,22.21,22.2,22.2,26800.0,20.2686,20.2686,20.2595,20.2595,26800.0
2015-03-18 10:25:00,22.2,22.24,22.2,22.21,70800.0,20.2595,20.296,20.2595,20.2686,70800.0
2015-03-18 10:30:00,22.22,22.22,22.14,22.14,32400.0,20.2777,20.2777,20.2047,20.2047,32400.0
2015-03-18 10:35:00,22.13,22.17,22.13,22.16,42400.0,20.1956,20.2321,20.1956,20.223,42400.0
2015-03-18 10:40:00,22.15,22.19,22.15,22.19,27600.0,20.2138,20.2503,20.2138,20.2503,27600.0
2015-03-18 10:45:00,22.18,22.23,22.18,22.21,15200.0,20.2412,20.2868,20.2412,20.2686,15200.0
2015-03-18 10:50:00,22.21,22.23,22.2,22.21,18800.0,20.2686,20.2868,20.2595,20.2686,18800.0
2015-03-18 10:55:00,22.22,22.22,22.19,22.22,17200.0,20.2777,20.2777,20.2503,20.2777,17200.0
2015-03-18 11:00:00,22.22,22.25,22.2,22.2,15600.0,20.2777,20.3051,20.2595,20.2595,15600.0
2015-03-18 11:05:00,22.21,22.23,22.2,22.23,12400.0,20.2686,20.2868,20.2595,20.2868,12400.0
2015-03-18 11:10:00,22.23,22.23,22.17,22.17,14000.0,20.2868,20.2868,20.2321,20.2321,14000.0
2015-03-18 11:15:00,22.17,22.18,22.16,22.18,4000.0,20.2321,20.2412,20.223,20.2412,4000.0
2015-03-18 11:20:00,22.17,22.17,22.14,22.15,43200.0,20.2321,20.2321,20.2047,20.2138,43200.0
2015-03-18 11:25:00,22.14,22.15,22.11,22.11,26400.0,20.2047,20.2138,20.1773,20.1773,26400.0
2015-03-18 11:30:00,22.11,22.13,22.11,22.12,12000.0,20.1773,20.1956,20.1773,20.1865,12000.0
2015-03-18 11:35:00,22.13,22.14,22.11,22.13,27600.0,20.1956,20.2047,20.1773,20.1956,27600.0
2015-03-18 11:40:00,22.14,22.18,22.14,22.17,40400.0,20.2047,20.2412,20.2047,20.2321,40400.0
2015-03-18 11:45:00,22.17,22.18,22.11,22.12,32400.0,20.2321,20.2412,20.1773,20.1865,32400.0
2015-03-18 11:50:00,22.13,22.14,22.11,22.11,17600.0,20.1956,20.2047,20.1773,20.1773,17600.0
2015-03-18 11:55:00,22.11,22.16,22.1,22.16,18800.0,20.1773,20.223,20.1682,20.223,18800.0
2015-03-18 12:00:00,22.15,22.16,22.12,22.16,12400.0,20.2138,20.223,20.1865,20.223,12400.0
2015-03-18 12:05:00,22.15,22.16,22.14,22.16,2400.0,20.2138,20.223,20.2047,20.223,2400.0
2015-03-18 12:10:00,22.14,22.14,22.1,22.11,135200.0,20.2047,20.2047,20.1682,20.1773,135200.0
2015-03-18 12:15:00,22.12,22.12,22.09,22.1,9200.0,20.1865,20.1865,20.1591,20.1682,9200.0
2015-03-18 12:20:00,22.09,22.1,22.05,22.09,54000.0,20.1591,20.1682,20.1226,20.1591,54000.0
2015-03-18 12:25:00,22.08,22.11,22.08,22.1,57600.0,20.15,20.1773,20.15,20.1682,57600.0
2015-03-18 12:30:00,22.09,22.11,22.09,22.11,13200.0,20.1591,20.1773,20.1591,20.1773,13200.0
2015-03-18 12:35:00,22.12,22.16,22.12,22.16,16800.0,20.1865,20.223,20.1865,20.223,16800.0
2015-03-18 12:40:00,22.16,22.16,22.14,22.15,11200.0,20.223,20.223,20.2047,20.2138,11200.0
2015-03-18 12:45:00,22.14,22.15,22.11,22.11,12400.0,20.2047,20.2138,20.1773,20.1773,12400.0
2015-03-18 12:50:00,22.1,22.11,22.1,22.11,800.0,20.1682,20.1773,20.1682,20.1773,800.0
2015-03-18 12:55:00,22.11,22.12,22.07,22.07,22800.0,20.1773,20.1865,20.1408,20.1408,22800.0
2015-03-18 13:00:00,22.08,22.1,22.07,22.07,10800.0,20.15,20.1682,20.1408,20.1408,10800.0
2015-03-18 13:05:00,22.06,22.07,22.01,22.05,39600.0,20.1317,20.1408,20.0861,20.1226,39600.0
2015-03-18 13:10:00,22.05,22.06,22.04,22.06,44400.0,20.1226,20.1317,20.1135,20.1317,44400.0
2015-03-18 13:15:00,22.06,22.09,22.04,22.08,20400.0,20.1317,20.1591,20.1135,20.15,20400.0
2015-03-18 13:20:00,22.08,22.09,22.05,22.08,37200.0,20.15,20.1591,20.1226,20.15,37200.0
2015-03-18 13:25:00,22.08,22.08,22.04,22.04,12800.0,20.15,20.15,20.1135,20.1135,12800.0
2015-03-18 13:30:00,22.05,22.05,22.01,22.04,20400.0,20.1226,20.1226,20.0861,20.1135,20400.0
2015-03-18 13:35:00,22.03,22.03,21.94,21.95,106000.0,20.1043,20.1043,20.0222,20.0313,106000.0
2015-03-18 13:40:00,21.95,21.98,21.94,21.98,40800.0,20.0313,20.0587,20.0222,20.0587,40800.0
2015-03-18 13:45:00,21.97,21.99,21.96,21.99,22400.0,20.0496,20.0678,20.0404,20.0678,22400.0
2015-03-18 13:50:00,22.0,22.04,21.99,22.03,41200.0,20.0769,20.1135,20.0678,20.1043,41200.0
2015-03-18 13:55:00,22.03,22.17,22.03,22.15,66400.0,20.1043,20.2321,20.1043,20.2138,66400.0
2015-03-18 14:00:00,22.17,22.85,22.13,22.65,656800.0,20.2321,20.8526,20.1956,20.6701,656800.0
2015-03-18 14:05:00,22.67,22.89,22.59,22.76,574800.0,20.6884,20.8892,20.6154,20.7705,574800.0
2015-03-18 14:10:00,22.78,22.93,22.74,22.92,290800.0,20.7888,20.9257,20.7523,20.9165,290800.0
2015-03-18 14:15:00,22.92,23.05,22.92,22.99,255600.0,20.9165,21.0352,20.9165,20.9804,255600.0
2015-03-18 14:20:00,22.97,23.0,22.89,22.93,150000.0,20.9622,20.9895,20.8892,20.9257,150000.0
2015-03-18 14:25:00,22.93,22.95,22.86,22.95,166400.0,20.9257,20.9439,20.8618,20.9439,166400.0
2015-03-18 14:30:00,22.95,23.13,22.92,23.07,226400.0,20.9439,21.1082,20.9165,21.0534,226400.0
2015-03-18 14:35:00,23.05,23.13,23.04,23.07,167200.0,21.0352,21.1082,21.026,21.0534,167200.0
2015-03-18 14:40:00,23.07,23.14,23.04,23.08,180000.0,21.0534,21.1173,21.026,21.0625,180000.0
2015-03-18 14:45:00,23.07,23.09,22.95,23.01,134800.0,21.0534,21.0717,20.9439,20.9987,134800.0
2015-03-18 14:50:00,23.0,23.05,22.97,23.05,145200.0,20.9895,21.0352,20.9622,21.0352,145200.0
2015-03-18 14:55:00,23.07,23.1,23.01,23.06,97200.0,21.0534,21.0808,20.9987,21.0443,97200.0
2015-03-18 15:00:00,23.06,23.28,23.03,23.27,239600.0,21.0443,21.2451,21.0169,21.2359,239600.0
2015-03-18 15:05:00,23.27,23.28,23.22,23.24,87200.0,21.2359,21.2451,21.1903,21.2086,87200.0
2015-03-18 15:10:00,23.25,23.37,23.24,23.33,90000.0,21.2177,21.3272,21.2086,21.2907,90000.0
2015-03-18 15:15:00,23.34,23.43,23.32,23.39,268000.0,21.2998,21.382,21.2816,21.3454,268000.0
2015-03-18 15:20:00,23.4,23.41,23.36,23.36,68800.0,21.3546,21.3637,21.3181,21.3181,68800.0
2015-03-18 15:25:00,23.36,23.36,23.24,23.26,96000.0,21.3181,21.3181,21.2086,21.2268,96000.0
2015-03-18 15:30:00,23.24,23.29,23.21,23.21,106400.0,21.2086,21.2542,21.1812,21.1812,106400.0
2015-03-18 15:35:00,23.22,23.23,23.15,23.19,190800.0,21.1903,21.1994,21.1264,21.1629,190800.0
2015-03-18 15:40:00,23.18,23.19,23.14,23.15,144400.0,21.1538,21.1629,21.1173,21.1264,144400.0
2015-03-18 15:45:00,23.16,23.16,23.1,23.1,148000.0,21.1356,21.1356,21.0808,21.0808,148000.0
2015-03-18 15:50:00,23.11,23.16,23.08,23.14,162800.0,21.0899,21.1356,21.0625,21.1173,162800.0
2015-03-18 15:55:00,23.15,23.19,23.11,23.17,242800.0,21.1264,21.1629,21.0899,21.1447,242800.0
2015-03-19 09:30:00,23.0,23.04,22.95,22.98,163600.0,20.9895,21.026,20.9439,20.9713,163600.0
2015-03-19 09:35:00,23.0,23.03,22.92,23.0,150800.0,20.9895,21.0169,20.9165,20.9895,150800.0
2015-03-19 09:40:00,23.0,23.0,22.91,22.91,100400.0,20.9895,20.9895,20.9074,20.9074,100400.0
2015-03-19 09:45:00,22.9,22.93,22.86,22.88,151600.0,20.8983,20.9257,20.8618,20.88,151600.0
2015-03-19 09:50:00,22.88,22.95,22.88,22.95,48000.0,20.88,20.9439,20.88,20.9439,48000.0
2015-03-19 09:55:00,22.95,23.03,22.94,23.02,71200.0,20.9439,21.0169,20.9348,21.0078,71200.0
2015-03-19 10:00:00,23.0,23.04,22.99,23.02,128000.0,20.9895,21.026,20.9804,21.0078,128000.0
2015-03-19 10:05:00,23.01,23.02,22.98,23.0,89200.0,20.9987,21.0078,20.9713,20.9895,89200.0
2015-03-19 10:10:00,23.0,23.05,22.96,23.05,157600.0,20.9895,21.0352,20.953,21.0352,157600.0
2015-03-19 10:15:00,23.06,23.11,23.06,23.09,82800.0,21.0443,21.0899,21.0443,21.0717,82800.0
2015-03-19 10:20:00,23.09,23.12,23.05,23.06,138000.0,21.0717,21.099,21.0352,21.0443,138000.0
2015-03-19 10:25:00,23.06,23.06,23.02,23.04,50000.0,21.0443,21.0443,21.0078,21.026,50000.0
2015-03-19 10:30:00,23.03,23.03,22.99,22.99,51600.0,21.0169,21.0169,20.9804,20.9804,51600.0
2015-03-19 10:35:00,22.98,23.0,22.95,22.98,57600.0,20.9713,20.9895,20.9439,20.9713,57600.0
2015-03-19 10:40:00,22.99,22.99,22.93,22.95,18800.0,20.9804,20.9804,20.9257,20.9439,18800.0
2015-03-19 10:45:00,22.95,22.95,22.87,22.87,129600.0,20.9439,20.9439,20.8709,20.8709,129600.0
2015-03-19 10:50:00,22.88,22.91,22.85,22.9,103200.0,20.88,20.9074,20.8526,20.8983,103200.0
2015-03-19 10:55:00,22.88,22.93,22.86,22.93,36400.0,20.88,20.9257,20.8618,20.9257,36400.0
2015-03-19 11:00:00,22.92,22.93,22.91,22.91,48800.0,20.9165,20.9257,20.9074,20.9074,48800.0
2015-03-19 11:05:00,22.92,22.93,22.88,22.89,82000.0,20.9165,20.9257,20.88,20.8892,82000.0
2015-03-19 11:10:00,22.91,22.92,22.87,22.9,35600.0,20.9074,20.9165,20.8709,20.8983,35600.0
2015-03-19 11:15:00,22.92,22.96,22.92,22.96,80800.0,20.9165,20.953,20.9165,20.953,80800.0
2015-03-19 11:20:00,22.97,22.98,22.96,22.96,20800.0,20.9622,20.9713,20.953,20.953,20800.0
2015-03-19 11:25:00,22.97,22.98,22.9,22.9,122800.0,20.9622,20.9713,20.8983,20.8983,122800.0
2015-03-19 11:30:00,22.92,22.92,22.78,22.81,133600.0,20.9165,20.9165,20.7888,20.8161,133600.0
2015-03-19 11:35:00,22.83,22.83,22.78,22.8,78000.0,20.8344,20.8344,20.7888,20.807,78000.0
2015-03-19 11:40:00,22.82,22.82,22.73,22.77,170400.0,20.8253,20.8253,20.7431,20.7796,170400.0
2015-03-19 11:45:00,22.75,22.79,22.75,22.76,42800.0,20.7614,20.7979,20.7614,20.7705,42800.0
2015-03-19 11:50:00,22.76,22.76,22.71,22.76,56000.0,20.7705,20.7705,20.7249,20.7705,56000.0
2015-03-19 11:55:00,22.76,22.81,22.76,22.8,42800.0,20.7705,20.8161,20.7705,20.807,42800.0
2015-03-19 12:00:00,22.79,22.8,22.78,22.8,23200.0,20.7979,20.807,20.7888,20.807,23200.0
2015-03-19 12:05:00,22.8,22.84,22.8,22.84,34400.0,20.807,20.8435,20.807,20.8435,34400.0
2015-03-19 12:10:00,22.83,22.83,22.78,22.81,29200.0,20.8344,20.8344,20.7888,20.8161,29200.0
2015-03-19 12:15:00,22.81,22.83,22.77,22.79,21200.0,20.8161,20.8344,20.7796,20.7979,21200.0
2015-03-19 12:20:00,22.81,22.81,22.76,22.79,32400.0,20.8161,20.8161,20.7705,20.7979,32400.0
2015-03-19 12:25:00,22.81,22.84,22.81,22.84,10400.0,20.8161,20.8435,20.8161,20.8435,10400.0
2015-03-19 12:30:00,22.84,22.84,22.79,22.81,50400.0,20.8435,20.8435,20.7979,20.8161,50400.0
2015-03-19 12:35:00,22.79,22.79,22.73,22.74,43600.0,20.7979,20.7979,20.7431,20.7523,43600.0
2015-03-19 12:40:00,22.75,22.79,22.74,22.79,16800.0,20.7614,20.7979,20.7523,20.7979,16800.0
2015-03-19 12:45:00,22.79,22.82,22.79,22.8,36400.0,20.7979,20.8253,20.7979,20.807,36400.0
2015-03-19 12:50:00,22.79,22.79,22.72,22.75,90000.0,20.7979,20.7979,20.734,20.7614,90000.0
2015-03-19 12:55:00,22.74,22.76,22.74,22.75,37200.0,20.7523,20.7705,20.7523,20.7614,37200.0
2015-03-19 13:00:00,22.75,22.78,22.72,22.78,74000.0,20.7614,20.7888,20.734,20.7888,74000.0
2015-03-19 13:05:00,22.78,22.79,22.76,22.79,42000.0,20.7888,20.7979,20.7705,20.7979,42000.0
2015-03-19 13:10:00,22.8,22.8,22.79,22.8,40400.0,20.807,20.807,20.7979,20.807,40400.0
2015-03-19 13:15:00,22.85,22.88,22.85,22.88,59200.0,20.8526,20.88,20.8526,20.88,59200.0
2015-03-19 13:20:00,22.88,22.93,22.88,22.9,36800.0,20.88,20.9257,20.88,20.8983,36800.0
2015-03-19 13:25:00,22.89,22.95,22.89,22.92,29200.0,20.8892,20.9439,20.8892,20.9165,29200.0
2015-03-19 13:30:00,22.93,22.93,22.91,22.92,34800.0,20.9257,20.9257,20.9074,20.9165,34800.0
2015-03-19 13:35:00,22.92,22.92,22.87,22.87,28400.0,20.9165,20.9165,20.8709,20.8709,28400.0
2015-03-19 13:40:00,22.86,22.88,22.85,22.87,40000.0,20.8618,20.88,20.8526,20.8709,40000.0
2015-03-19 13:45:00,22.87,22.88,22.86,22.86,26800.0,20.8709,20.88,20.8618,20.8618,26800.0
2015-03-19 13:50:00,22.87,22.87,22.84,22.86,27600.0,20.8709,20.8709,20.8435,20.8618,27600.0
2015-03-19 13:55:00,22.86,22.87,22.8,22.82,40800.0,20.8618,20.8709,20.807,20.8253,40800.0
2015-03-19 14:00:00,22.83,22.83,22.81,22.83,4400.0,20.8344,20.8344,20.8161,20.8344,4400.0
2015-03-19 14:05:00,22.83,22.9,22.83,22.9,53200.0,20.8344,20.8983,20.8344,20.8983,53200.0
2015-03-19 14:10:00,22.9,22.96,22.88,22.88,95200.0,20.8983,20.953,20.88,20.88,95200.0
2015-03-19 14:15:00,22.89,22.91,22.84,22.85,37600.0,20.8892,20.9074,20.8435,20.8526,37600.0
2015-03-19 14:20:00,22.84,22.84,22.81,22.83,401200.0,20.8435,20.8435,20.8161,20.8344,401200.0
2015-03-19 14:25:00,22.81,22.86,22.81,22.85,32400.0,20.8161,20.8618,20.8161,20.8526,32400.0
2015-03-19 14:30:00,22.88,22.88,22.83,22.83,19200.0,20.88,20.88,20.8344,20.8344,19200.0
2015-03-19 14:35:00,22.82,22.85,22.82,22.85,23600.0,20.8253,20.8526,20.8253,20.8526,23600.0
2015-03-19 14:40:00,22.89,22.9,22.88,22.9,11200.0,20.8892,20.8983,20.88,20.8983,11200.0
2015-03-19 14:45:00,22.89,22.91,22.88,22.88,9600.0,20.8892,20.9074,20.88,20.88,9600.0
2015-03-19 14:50:00,22.92,22.93,22.87,22.87,63600.0,20.9165,20.9257,20.8709,20.8709,63600.0
2015-03-19 14:55:00,22.85,22.92,22.85,22.92,10400.0,20.8526,20.9165,20.8526,20.9165,10400.0
2015-03-19 15:00:00,22.92,22.95,22.92,22.94,16800.0,20.9165,20.9439,20.9165,20.9348,16800.0
2015-03-19 15:05:00,22.94,22.97,22.89,22.9,49600.0,20.9348,20.9622,20.8892,20.8983,49600.0
2015-03-19 15:10:00,22.91,22.93,22.87,22.91,47600.0,20.9074,20.9257,20.8709,20.9074,47600.0
2015-03-19 15:15:00,22.91,22.91,22.88,22.88,69600.0,20.9074,20.9074,20.88,20.88,69600.0
2015-03-19 15:20:00,22.88,22.88,22.8,22.81,66400.0,20.88,20.88,20.807,20.8161,66400.0
2015-03-19 15:25:00,22.81,22.89,22.81,22.87,16800.0,20.8161,20.8892,20.8161,20.8709,16800.0
2015-03-19 15:30:00,22.88,22.95,22.85,22.95,79200.0,20.88,20.9439,20.8526,20.9439,79200.0
2015-03-19 15:35:00,22.93,22.94,22.89,22.93,48400.0,20.9257,20.9348,20.8892,20.9257,48400.0
2015-03-19 15:40:00,22.93,22.93,22.82,22.83,84800.0,20.9257,20.9257,20.8253,20.8344,84800.0
2015-03-19 15:45:00,22.85,22.88,22.85,22.87,41600.0,20.8526,20.88,20.8526,20.8709,41600.0
2015-03-19 15:50:00,22.88,22.88,22.84,22.88,118800.0,20.88,20.88,20.8435,20.88,118800.0
2015-03-19 15:55:00,22.89,22.89,22.85,22.85,291600.0,20.8892,20.8892,20.8526,20.8526,291600.0
2015-03-20 09:30:00,23.23,23.29,23.2,23.29,459600.0,21.1994,21.2542,21.1721,21.2542,459600.0
2015-03-20 09:35:00,23.29,23.31,23.21,23.28,255200.0,21.2542,21.2724,21.1812,21.2451,255200.0
2015-03-20 09:40:00,23.29,23.3,23.21,23.24,159600.0,21.2542,21.2633,21.1812,21.2086,159600.0
2015-03-20 09:45:00,23.25,23.3,23.23,23.26,139200.0,21.2177,21.2633,21.1994,21.2268,139200.0
2015-03-20 09:50:00,23.27,23.33,23.27,23.3,152800.0,21.2359,21.2907,21.2359,21.2633,152800.0
2015-03-20 09:55:00,23.31,23.31,23.24,23.27,120400.0,21.2724,21.2724,21.2086,21.2359,120400.0
2015-03-20 10:00:00,23.25,23.33,23.25,23.31,92800.0,21.2177,21.2907,21.2177,21.2724,92800.0
2015-03-20 10:05:00,23.31,23.31,23.28,23.29,25600.0,21.2724,21.2724,21.2451,21.2542,25600.0
2015-03-20 10:10:00,23.27,23.29,23.26,23.29,36800.0,21.2359,21.2542,21.2268,21.2542,36800.0
2015-03-20 10:15:00,23.27,23.3,23.23,23.29,89200.0,21.2359,21.2633,21.1994,21.2542,89200.0
2015-03-20 10:20:00,23.28,23.31,23.27,23.29,48400.0,21.2451,21.2724,21.2359,21.2542,48400.0
2015-03-20 10:25:00,23.3,23.3,23.26,23.27,41600.0,21.2633,21.2633,21.2268,21.2359,41600.0
2015-03-20 10:30:00,23.28,23.36,23.28,23.33,44400.0,21.2451,21.3181,21.2451,21.2907,44400.0
2015-03-20 10:35:00,23.35,23.43,23.33,23.39,79600.0,21.3089,21.382,21.2907,21.3454,79600.0
2015-03-20 10:40:00,23.39,23.42,23.39,23.42,24800.0,21.3454,21.3728,21.3454,21.3728,24800.0
2015-03-20 10:45:00,23.41,23.41,23.34,23.35,42800.0,21.3637,21.3637,21.2998,21.3089,42800.0
2015-03-20 10:50:00,23.33,23.36,23.33,23.35,44000.0,21.2907,21.3181,21.2907,21.3089,44000.0
2015-03-20 10:55:00,23.35,23.41,23.35,23.41,22000.0,21.3089,21.3637,21.3089,21.3637,22000.0
2015-03-20 11:00:00,23.41,23.48,23.41,23.46,102400.0,21.3637,21.4276,21.3637,21.4093,102400.0
2015-03-20 11:05:00,23.45,23.45,23.4,23.41,32000.0,21.4002,21.4002,21.3546,21.3637,32000.0
2015-03-20 11:10:00,23.42,23.44,23.41,23.43,27200.0,21.3728,21.3911,21.3637,21.382,27200.0
2015-03-20 11:15:00,23.45,23.48,23.45,23.46,57600.0,21.4002,21.4276,21.4002,21.4093,57600.0
2015-03-20 11:20:00,23.45,23.5,23.45,23.49,52400.0,21.4002,21.4458,21.4002,21.4367,52400.0
2015-03-20 11:25:00,23.5,23.51,23.48,23.49,206800.0,21.4458,21.455,21.4276,21.4367,206800.0
2015-03-20 11:30:00,23.49,23.52,23.49,23.5,78800.0,21.4367,21.4641,21.4367,21.4458,78800.0
2015-03-20 11:35:00,23.5,23.51,23.49,23.49,52400.0,21.4458,21.455,21.4367,21.4367,52400.0
2015-03-20 11:40:00,23.5,23.5,23.46,23.47,60800.0,21.4458,21.4458,21.4093,21.4185,60800.0
2015-03-20 11:45:00,23.47,23.47,23.46,23.47,43200.0,21.4185,21.4185,21.4093,21.4185,43200.0
2015-03-20 11:50:00,23.47,23.5,23.47,23.47,44400.0,21.4185,21.4458,21.4185,21.4185,44400.0
2015-03-20 11:55:00,23.47,23.48,23.45,23.48,49200.0,21.4185,21.4276,21.4002,21.4276,49200.0
2015-03-20 12:00:00,23.46,23.51,23.46,23.5,111200.0,21.4093,21.455,21.4093,21.4458,111200.0
2015-03-20 12:05:00,23.5,23.52,23.5,23.51,48400.0,21.4458,21.4641,21.4458,21.455,48400.0
2015-03-20 12:10:00,23.5,23.51,23.49,23.51,48800.0,21.4458,21.455,21.4367,21.455,48800.0
2015-03-20 12:15:00,23.5,23.51,23.49,23.5,21600.0,21.4458,21.455,21.4367,21.4458,21600.0
2015-03-20 12:20:00,23.5,23.5,23.46,23.48,27600.0,21.4458,21.4458,21.4093,21.4276,27600.0
2015-03-20 12:25:00,23.48,23.49,23.46,23.47,31600.0,21.4276,21.4367,21.4093,21.4185,31600.0
2015-03-20 12:30:00,23.48,23.5,23.48,23.5,21600.0,21.4276,21.4458,21.4276,21.4458,21600.0
2015-03-20 12:35:00,23.48,23.49,23.47,23.47,4000.0,21.4276,21.4367,21.4185,21.4185,4000.0
2015-03-20 12:40:00,23.48,23.51,23.48,23.51,30400.0,21.4276,21.455,21.4276,21.455,30400.0
2015-03-20 12:45:00,23.51,23.52,23.5,23.52,25200.0,21.455,21.4641,21.4458,21.4641,25200.0
2015-03-20 12:50:00,23.52,23.57,23.52,23.57,94000.0,21.4641,21.5097,21.4641,21.5097,94000.0
2015-03-20 12:55:00,23.58,23.59,23.57,23.57,28800.0,21.5188,21.528,21.5097,21.5097,28800.0
2015-03-20 13:00:00,23.58,23.6,23.58,23.59,25600.0,21.5188,21.5371,21.5188,21.528,25600.0
2015-03-20 13:05:00,23.59,23.6,23.58,23.59,27600.0,21.528,21.5371,21.5188,21.528,27600.0
2015-03-20 13:10:00,23.58,23.58,23.56,23.56,18000.0,21.5188,21.5188,21.5006,21.5006,18000.0
2015-03-20 13:15:00,23.56,23.65,23.56,23.63,182800.0,21.5006,21.5827,21.5006,21.5645,182800.0
2015-03-20 13:20:00,23.63,23.66,23.62,23.63,93600.0,21.5645,21.5918,21.5553,21.5645,93600.0
2015-03-20 13:25:00,23.62,23.63,23.61,23.62,28400.0,21.5553,21.5645,21.5462,21.5553,28400.0
2015-03-20 13:30:00,23.62,23.65,23.62,23.63,38800.0,21.5553,21.5827,21.5553,21.5645,38800.0
2015-03-20 13:35:00,23.63,23.64,23.61,23.61,46800.0,21.5645,21.5736,21.5462,21.5462,46800.0
2015-03-20 13:40:00,23.61,23.62,23.6,23.61,58000.0,21.5462,21.5553,21.5371,21.5462,58000.0
2015-03-20 13:45:00,23.61,23.63,23.59,23.61,77600.0,21.5462,21.5645,21.528,21.5462,77600.0
2015-03-20 13:50:00,23.6,23.61,23.59,23.6,8000.0,21.5371,21.5462,21.528,21.5371,8000.0
2015-03-20 13:55:00,23.6,23.61,23.59,23.6,33600.0,21.5371,21.5462,21.528,21.5371,33600.0
2015-03-20 14:00:00,23.6,23.62,23.6,23.6,30800.0,21.5371,21.5553,21.5371,21.5371,30800.0
2015-03-20 14:05:00,23.6,23.64,23.58,23.61,96800.0,21.5371,21.5736,21.5188,21.5462,96800.0
2015-03-20 14:10:00,23.61,23.61,23.58,23.59,21200.0,21.5462,21.5462,21.5188,21.528,21200.0
2015-03-20 14:15:00,23.59,23.6,23.59,23.6,11600.0,21.528,21.5371,21.528,21.5371,11600.0
2015-03-20 14:20:00,23.59,23.6,23.58,23.59,26800.0,21.528,21.5371,21.5188,21.528,26800.0
2015-03-20 14:25:00,23.58,23.58,23.54,23.57,56000.0,21.5188,21.5188,21.4823,21.5097,56000.0
2015-03-20 14:30:00,23.56,23.57,23.56,23.57,6800.0,21.5006,21.5097,21.5006,21.5097,6800.0
2015-03-20 14:35:00,23.57,23.6,23.57,23.59,8800.0,21.5097,21.5371,21.5097,21.528,8800.0
2015-03-20 14:40:00,23.58,23.59,23.56,23.58,40400.0,21.5188,21.528,21.5006,21.5188,40400.0
2015-03-20 14:45:00,23.58,23.59,23.55,23.56,172400.0,21.5188,21.528,21.4915,21.5006,172400.0
2015-03-20 14:50:00,23.57,23.59,23.56,23.58,56400.0,21.5097,21.528,21.5006,21.5188,56400.0
2015-03-20 14:55:00,23.59,23.63,23.59,23.63,24400.0,21.528,21.5645,21.528,21.5645,24400.0
2015-03-20 15:00:00,23.64,23.64,23.62,23.62,57200.0,21.5736,21.5736,21.5553,21.5553,57200.0
2015-03-20 15:05:00,23.63,23.64,23.6,23.61,43200.0,21.5645,21.5736,21.5371,21.5462,43200.0
2015-03-20 15:10:00,23.61,23.62,23.57,23.57,32800.0,21.5462,21.5553,21.5097,21.5097,32800.0
2015-03-20 15:15:00,23.57,23.58,23.49,23.49,161600.0,21.5097,21.5188,21.4367,21.4367,161600.0
2015-03-20 15:20:00,23.49,23.5,23.44,23.5,141600.0,21.4367,21.4458,21.3911,21.4458,141600.0
2015-03-20 15:25:00,23.49,23.5,23.45,23.48,70400.0,21.4367,21.4458,21.4002,21.4276,70400.0
2015-03-20 15:30:00,23.47,23.52,23.47,23.49,54400.0,21.4185,21.4641,21.4185,21.4367,54400.0
2015-03-20 15:35:00,23.49,23.56,23.46,23.55,90000.0,21.4367,21.5006,21.4093,21.4915,90000.0
2015-03-20 15:40:00,23.55,23.56,23.52,23.54,102800.0,21.4915,21.5006,21.4641,21.4823,102800.0
2015-03-20 15:45:00,23.54,23.58,23.54,23.56,64400.0,21.4823,21.5188,21.4823,21.5006,64400.0
2015-03-20 15:50:00,23.56,23.57,23.49,23.49,133200.0,21.5006,21.5097,21.4367,21.4367,133200.0
2015-03-20 15:55:00,23.49,23.51,23.45,23.45,397600.0,21.4367,21.455,21.4002,21.4002,397600.0
2015-03-23 09:30:00,23.46,23.51,23.4,23.5,225600.0,21.4093,21.455,21.3546,21.4458,225600.0
2015-03-23 09:35:00,23.5,23.58,23.45,23.57,241600.0,21.4458,21.5188,21.4002,21.5097,241600.0
2015-03-23 09:40:00,23.57,23.64,23.57,23.61,234800.0,21.5097,21.5736,21.5097,21.5462,234800.0
2015-03-23 09:45:00,23.61,23.62,23.56,23.57,136000.0,21.5462,21.5553,21.5006,21.5097,136000.0
2015-03-23 09:50:00,23.58,23.59,23.53,23.55,158400.0,21.5188,21.528,21.4732,21.4915,158400.0
2015-03-23 09:55:00,23.54,23.57,23.53,23.53,108400.0,21.4823,21.5097,21.4732,21.4732,108400.0
2015-03-23 10:00:00,23.55,23.58,23.54,23.57,145200.0,21.4915,21.5188,21.4823,21.5097,145200.0
2015-03-23 10:05:00,23.59,23.63,23.57,23.63,47200.0,21.528,21.5645,21.5097,21.5645,47200.0
2015-03-23 10:10:00,23.63,23.68,23.61,23.66,122800.0,21.5645,21.6101,21.5462,21.5918,122800.0
2015-03-23 10:15:00,23.64,23.66,23.63,23.64,84400.0,21.5736,21.5918,21.5645,21.5736,84400.0
2015-03-23 10:20:00,23.65,23.67,23.64,23.67,29600.0,21.5827,21.601,21.5736,21.601,29600.0
2015-03-23 10:25:00,23.67,23.67,23.61,23.61,53200.0,21.601,21.601,21.5462,21.5462,53200.0
2015-03-23 10:30:00,23.61,23.61,23.58,23.6,40800.0,21.5462,21.5462,21.5188,21.5371,40800.0
2015-03-23 10:35:00,23.59,23.6,23.55,23.59,46800.0,21.528,21.5371,21.4915,21.528,46800.0
2015-03-23 10:40:00,23.58,23.61,23.57,23.59,15600.0,21.5188,21.5462,21.5097,21.528,15600.0
2015-03-23 10:45:00,23.61,23.62,23.58,23.58,49600.0,21.5462,21.5553,21.5188,21.5188,49600.0
2015-03-23 10:50:00,23.62,23.63,23.61,23.61,10800.0,21.5553,21.5645,21.5462,21.5462,10800.0
2015-03-23 10:55:00,23.61,23.61,23.58,23.59,11200.0,21.5462,21.5462,21.5188,21.528,11200.0
2015-03-23 11:00:00,23.58,23.58,23.56,23.57,17600.0,21.5188,21.5188,21.5006,21.5097,17600.0
2015-03-23 11:05:00,23.56,23.59,23.54,23.59,33600.0,21.5006,21.528,21.4823,21.528,33600.0
2015-03-23 11:10:00,23.59,23.61,23.58,23.6,6000.0,21.528,21.5462,21.5188,21.5371,6000.0
2015-03-23 11:15:00,23.61,23.61,23.59,23.59,11200.0,21.5462,21.5462,21.528,21.528,11200.0
2015-03-23 11:20:00,23.61,23.62,23.59,23.6,11600.0,21.5462,21.5553,21.528,21.5371,11600.0
2015-03-23 11:25:00,23.6,23.6,23.54,23.55,70800.0,21.5371,21.5371,21.4823,21.4915,70800.0
2015-03-23 11:30:00,23.56,23.58,23.53,23.54,31200.0,21.5006,21.5188,21.4732,21.4823,31200.0
2015-03-23 11:35:00,23.54,23.58,23.54,23.58,36800.0,21.4823,21.5188,21.4823,21.5188,36800.0
2015-03-23 11:40:00,23.57,23.57,23.51,23.52,37200.0,21.5097,21.5097,21.455,21.4641,37200.0
2015-03-23 11:45:00,23.51,23.55,23.5,23.53,57600.0,21.455,21.4915,21.4458,21.4732,57600.0
2015-03-23 11:50:00,23.54,23.55,23.52,23.55,27200.0,21.4823,21.4915,21.4641,21.4915,27200.0
2015-03-23 11:55:00,23.55,23.58,23.55,23.58,23200.0,21.4915,21.5188,21.4915,21.5188,23200.0
2015-03-23 12:00:00,23.53,23.55,23.53,23.55,800.0,21.4732,21.4915,21.4732,21.4915,800.0
2015-03-23 12:05:00,23.56,23.56,23.54,23.55,3200.0,21.5006,21.5006,21.4823,21.4915,3200.0
2015-03-23 12:10:00,23.53,23.53,23.53,23.53,1600.0,21.4732,21.4732,21.4732,21.4732,1600.0
2015-03-23 12:15:00,23.53,23.53,23.48,23.48,26800.0,21.4732,21.4732,21.4276,21.4276,26800.0
2015-03-23 12:20:00,23.5,23.52,23.49,23.51,28000.0,21.4458,21.4641,21.4367,21.455,28000.0
2015-03-23 12:25:00,23.52,23.53,23.51,23.52,11600.0,21.4641,21.4732,21.455,21.4641,11600.0
2015-03-23 12:30:00,23.54,23.59,23.54,23.59,31200.0,21.4823,21.528,21.4823,21.528,31200.0
2015-03-23 12:35:00,23.6,23.61,23.58,23.58,7600.0,21.5371,21.5462,21.5188,21.5188,7600.0
2015-03-23 12:40:00,23.61,23.61,23.6,23.6,5600.0,21.5462,21.5462,21.5371,21.5371,5600.0
2015-03-23 12:45:00,23.6,23.6,23.57,23.59,5600.0,21.5371,21.5371,21.5097,21.528,5600.0
2015-03-23 12:50:00,23.6,23.6,23.56,23.57,5200.0,21.5371,21.5371,21.5006,21.5097,5200.0
2015-03-23 12:55:00,23.56,23.56,23.53,23.55,26800.0,21.5006,21.5006,21.4732,21.4915,26800.0
2015-03-23 13:00:00,23.56,23.56,23.54,23.54,8400.0,21.5006,21.5006,21.4823,21.4823,8400.0
2015-03-23 13:05:00,23.54,23.54,23.53,23.54,14000.0,21.4823,21.4823,21.4732,21.4823,14000.0
2015-03-23 13:10:00,23.54,23.55,23.54,23.55,18400.0,21.4823,21.4915,21.4823,21.4915,18400.0
2015-03-23 13:15:00,23.55,23.56,23.55,23.56,4800.0,21.4915,21.5006,21.4915,21.5006,4800.0
2015-03-23 13:20:00,23.53,23.53,23.53,23.53,2000.0,21.4732,21.4732,21.4732,21.4732,2000.0
2015-03-23 13:25:00,23.56,23.56,23.53,23.53,3200.0,21.5006,21.5006,21.4732,21.4732,3200.0
2015-03-23 13:30:00,23.52,23.52,23.5,23.51,9200.0,21.4641,21.4641,21.4458,21.455,9200.0
2015-03-23 13:35:00,23.52,23.55,23.52,23.54,15600.0,21.4641,21.4915,21.4641,21.4823,15600.0
2015-03-23 13:40:00,23.56,23.57,23.55,23.57,13600.0,21.5006,21.5097,21.4915,21.5097,13600.0
2015-03-23 13:45:00,23.55,23.56,23.55,23.56,1200.0,21.4915,21.5006,21.4915,21.5006,1200.0
2015-03-23 13:50:00,23.53,23.54,23.53,23.53,2000.0,21.4732,21.4823,21.4732,21.4732,2000.0
2015-03-23 13:55:00,23.54,23.55,23.53,23.55,11600.0,21.4823,21.4915,21.4732,21.4915,11600.0
2015-03-23 14:00:00,23.57,23.58,23.56,23.57,2400.0,21.5097,21.5188,21.5006,21.5097,2400.0
2015-03-23 14:05:00,23.56,23.61,23.56,23.61,72800.0,21.5006,21.5462,21.5006,21.5462,72800.0
2015-03-23 14:10:00,23.61,23.63,23.61,23.63,50800.0,21.5462,21.5645,21.5462,21.5645,50800.0
2015-03-23 14:15:00,23.63,23.64,23.62,23.62,24800.0,21.5645,21.5736,21.5553,21.5553,24800.0
2015-03-23 14:20:00,23.62,23.62,23.61,23.61,4400.0,21.5553,21.5553,21.5462,21.5462,4400.0
2015-03-23 14:25:00,23.61,23.63,23.61,23.63,5600.0,21.5462,21.5645,21.5462,21.5645,5600.0
2015-03-23 14:30:00,23.63,23.63,23.58,23.58,4800.0,21.5645,21.5645,21.5188,21.5188,4800.0
2015-03-23 14:35:00,23.59,23.6,23.58,23.6,12000.0,21.528,21.5371,21.5188,21.5371,12000.0
2015-03-23 14:40:00,23.61,23.61,23.61,23.61,1200.0,21.5462,21.5462,21.5462,21.5462,1200.0
2015-03-23 14:45:00,23.61,23.61,23.56,23.56,26400.0,21.5462,21.5462,21.5006,21.5006,26400.0
2015-03-23 14:50:00,23.54,23.56,23.53,23.56,22000.0,21.4823,21.5006,21.4732,21.5006,22000.0
2015-03-23 14:55:00,23.56,23.56,23.55,23.56,14400.0,21.5006,21.5006,21.4915,21.5006,14400.0
2015-03-23 15:00:00,23.56,23.58,23.56,23.57,19600.0,21.5006,21.5188,21.5006,21.5097,19600.0
2015-03-23 15:05:00,23.55,23.57,23.54,23.57,5200.0,21.4915,21.5097,21.4823,21.5097,5200.0
2015-03-23 15:10:00,23.56,23.56,23.52,23.53,48400.0,21.5006,21.5006,21.4641,21.4732,48400.0
2015-03-23 15:15:00,23.51,23.52,23.5,23.52,30800.0,21.455,21.4641,21.4458,21.4641,30800.0
2015-03-23 15:20:00,23.52,23.54,23.5,23.53,61200.0,21.4641,21.4823,21.4458,21.4732,61200.0
2015-03-23 15:25:00,23.54,23.55,23.53,23.54,17600.0,21.4823,21.4915,21.4732,21.4823,17600.0
2015-03-23 15:30:00,23.53,23.54,23.5,23.52,87200.0,21.4732,21.4823,21.4458,21.4641,87200.0
2015-03-23 15:35:00,23.52,23.53,23.51,23.51,17200.0,21.4641,21.4732,21.455,21.455,17200.0
2015-03-23 15:40:00,23.51,23.51,23.48,23.49,70400.0,21.455,21.455,21.4276,21.4367,70400.0
2015-03-23 15:45:00,23.48,23.5,23.48,23.49,14000.0,21.4276,21.4458,21.4276,21.4367,14000.0
2015-03-23 15:50:00,23.49,23.49,23.45,23.45,61600.0,21.4367,21.4367,21.4002,21.4002,61600.0
2015-03-23 15:55:00,23.45,23.45,23.33,23.33,199200.0,21.4002,21.4002,21.2907,21.2907,199200.0
2015-03-24 09:30:00,23.25,23.31,23.24,23.28,123200.0,21.2177,21.2724,21.2086,21.2451,123200.0
2015-03-24 09:35:00,23.29,23.29,23.22,23.25,94800.0,21.2542,21.2542,21.1903,21.2177,94800.0
2015-03-24 09:40:00,23.22,23.23,23.13,23.18,132800.0,21.1903,21.1994,21.1082,21.1538,132800.0
2015-03-24 09:45:00,23.18,23.25,23.16,23.23,72400.0,21.1538,21.2177,21.1356,21.1994,72400.0
2015-03-24 09:50:00,23.25,23.3,23.25,23.3,85200.0,21.2177,21.2633,21.2177,21.2633,85200.0
2015-03-24 09:55:00,23.3,23.3,23.25,23.3,30400.0,21.2633,21.2633,21.2177,21.2633,30400.0
2015-03-24 10:00:00,23.32,23.36,23.3,23.33,45200.0,21.2816,21.3181,21.2633,21.2907,45200.0
2015-03-24 10:05:00,23.36,23.38,23.36,23.36,52400.0,21.3181,21.3363,21.3181,21.3181,52400.0
2015-03-24 10:10:00,23.37,23.37,23.32,23.34,37600.0,21.3272,21.3272,21.2816,21.2998,37600.0
2015-03-24 10:15:00,23.38,23.38,23.35,23.37,4400.0,21.3363,21.3363,21.3089,21.3272,4400.0
2015-03-24 10:20:00,23.36,23.38,23.29,23.29,28000.0,21.3181,21.3363,21.2542,21.2542,28000.0
2015-03-24 10:25:00,23.3,23.32,23.28,23.3,9600.0,21.2633,21.2816,21.2451,21.2633,9600.0
2015-03-24 10:30:00,23.32,23.35,23.32,23.35,30000.0,21.2816,21.3089,21.2816,21.3089,30000.0
2015-03-24 10:35:00,23.3,23.32,23.3,23.31,4800.0,21.2633,21.2816,21.2633,21.2724,4800.0
2015-03-24 10:40:00,23.32,23.36,23.28,23.28,24000.0,21.2816,21.3181,21.2451,21.2451,24000.0
2015-03-24 10:45:00,23.28,23.3,23.27,23.27,9600.0,21.2451,21.2633,21.2359,21.2359,9600.0
2015-03-24 10:50:00,23.27,23.35,23.27,23.33,18800.0,21.2359,21.3089,21.2359,21.2907,18800.0
2015-03-24 10:55:00,23.35,23.35,23.3,23.31,27200.0,21.3089,21.3089,21.2633,21.2724,27200.0
2015-03-24 11:00:00,23.31,23.31,23.28,23.29,18800.0,21.2724,21.2724,21.2451,21.2542,18800.0
2015-03-24 11:05:00,23.32,23.4,23.32,23.38,45600.0,21.2816,21.3546,21.2816,21.3363,45600.0
2015-03-24 11:10:00,23.39,23.4,23.38,23.4,4000.0,21.3454,21.3546,21.3363,21.3546,4000.0
2015-03-24 11:15:00,23.4,23.43,23.39,23.42,36400.0,21.3546,21.382,21.3454,21.3728,36400.0
2015-03-24 11:20:00,23.44,23.45,23.41,23.42,28000.0,21.3911,21.4002,21.3637,21.3728,28000.0
2015-03-24 11:25:00,23.43,23.43,23.4,23.41,6000.0,21.382,21.382,21.3546,21.3637,6000.0
2015-03-24 11:30:00,23.42,23.42,23.39,23.39,11200.0,21.3728,21.3728,21.3454,21.3454,11200.0
2015-03-24 11:35:00,23.39,23.39,23.37,23.37,18400.0,21.3454,21.3454,21.3272,21.3272,18400.0
2015-03-24 11:40:00,23.38,23.39,23.36,23.36,26400.0,21.3363,21.3454,21.3181,21.3181,26400.0
2015-03-24 11:45:00,23.35,23.37,23.35,23.37,2400.0,21.3089,21.3272,21.3089,21.3272,2400.0
2015-03-24 11:50:00,23.38,23.4,23.37,23.4,17200.0,21.3363,21.3546,21.3272,21.3546,17200.0
2015-03-24 11:55:00,23.42,23.42,23.38,23.38,7200.0,21.3728,21.3728,21.3363,21.3363,7200.0
2015-03-24 12:00:00,23.36,23.39,23.36,23.39,5600.0,21.3181,21.3454,21.3181,21.3454,5600.0
2015-03-24 12:05:00,23.38,23.38,23.36,23.37,4400.0,21.3363,21.3363,21.3181,21.3272,4400.0
2015-03-24 12:10:00,23.36,23.39,23.36,23.39,2400.0,21.3181,21.3454,21.3181,21.3454,2400.0
2015-03-24 12:15:00,23.37,23.38,23.36,23.38,6000.0,21.3272,21.3363,21.3181,21.3363,6000.0
2015-03-24 12:20:00,23.36,23.36,23.31,23.31,37200.0,21.3181,21.3181,21.2724,21.2724,37200.0
2015-03-24 12:25:00,23.32,23.34,23.29,23.29,33600.0,21.2816,21.2998,21.2542,21.2542,33600.0
2015-03-24 12:30:00,23.29,23.3,23.23,23.25,51600.0,21.2542,21.2633,21.1994,21.2177,51600.0
2015-03-24 12:35:00,23.24,23.24,23.18,23.21,36400.0,21.2086,21.2086,21.1538,21.1812,36400.0
2015-03-24 12:40:00,23.21,23.24,23.2,23.22,36400.0,21.1812,21.2086,21.1721,21.1903,36400.0
2015-03-24 12:45:00,23.23,23.23,23.2,23.2,41200.0,21.1994,21.1994,21.1721,21.1721,41200.0
2015-03-24 12:50:00,23.18,23.2,23.17,23.2,29200.0,21.1538,21.1721,21.1447,21.1721,29200.0
2015-03-24 12:55:00,23.19,23.22,23.16,23.16,11200.0,21.1629,21.1903,21.1356,21.1356,11200.0
2015-03-24 13:00:00,23.16,23.23,23.16,23.21,29200.0,21.1356,21.1994,21.1356,21.1812,29200.0
2015-03-24 13:05:00,23.21,23.22,23.21,23.21,10000.0,21.1812,21.1903,21.1812,21.1812,10000.0
2015-03-24 13:10:00,23.2,23.21,23.16,23.21,21600.0,21.1721,21.1812,21.1356,21.1812,21600.0
2015-03-24 13:15:00,23.2,23.22,23.19,23.22,11200.0,21.1721,21.1903,21.1629,21.1903,11200.0
2015-03-24 13:20:00,23.2,23.2,23.17,23.17,14000.0,21.1721,21.1721,21.1447,21.1447,14000.0
2015-03-24 13:25:00,23.16,23.16,23.06,23.06,194400.0,21.1356,21.1356,21.0443,21.0443,194400.0
2015-03-24 13:30:00,23.08,23.11,23.05,23.06,33600.0,21.0625,21.0899,21.0352,21.0443,33600.0
2015-03-24 13:35:00,23.08,23.11,23.08,23.11,15200.0,21.0625,21.0899,21.0625,21.0899,15200.0
2015-03-24 13:40:00,23.1,23.14,23.1,23.14,22400.0,21.0808,21.1173,21.0808,21.1173,22400.0
2015-03-24 13:45:00,23.14,23.14,23.09,23.11,17600.0,21.1173,21.1173,21.0717,21.0899,17600.0
2015-03-24 13:50:00,23.12,23.16,23.1,23.15,7600.0,21.099,21.1356,21.0808,21.1264,7600.0
2015-03-24 13:55:00,23.15,23.17,23.15,23.16,31600.0,21.1264,21.1447,21.1264,21.1356,31600.0
2015-03-24 14:00:00,23.15,23.15,23.09,23.09,15200.0,21.1264,21.1264,21.0717,21.0717,15200.0
2015-03-24 14:05:00,23.1,23.12,23.08,23.12,8400.0,21.0808,21.099,21.0625,21.099,8400.0
2015-03-24 14:10:00,23.14,23.14,23.06,23.06,14400.0,21.1173,21.1173,21.0443,21.0443,14400.0
2015-03-24 14:15:00,23.07,23.09,23.01,23.01,57600.0,21.0534,21.0717,20.9987,20.9987,57600.0
2015-03-24 14:20:00,23.01,23.06,23.0,23.06,77600.0,20.9987,21.0443,20.9895,21.0443,77600.0
2015-03-24 14:25:00,23.05,23.05,23.01,23.03,24800.0,21.0352,21.0352,20.9987,21.0169,24800.0
2015-03-24 14:30:00,23.01,23.02,22.98,23.0,110000.0,20.9987,21.0078,20.9713,20.9895,110000.0
2015-03-24 14:35:00,23.0,23.04,22.99,23.03,28400.0,20.9895,21.026,20.9804,21.0169,28400.0
2015-03-24 14:40:00,23.03,23.06,23.0,23.06,38000.0,21.0169,21.0443,20.9895,21.0443,38000.0
2015-03-24 14:45:00,23.06,23.09,23.03,23.05,38000.0,21.0443,21.0717,21.0169,21.0352,38000.0
2015-03-24 14:50:00,23.07,23.07,23.03,23.04,58800.0,21.0534,21.0534,21.0169,21.026,58800.0
2015-03-24 14:55:00,23.04,23.06,23.04,23.05,12800.0,21.026,21.0443,21.026,21.0352,12800.0
2015-03-24 15:00:00,23.06,23.1,23.06,23.08,20000.0,21.0443,21.0808,21.0443,21.0625,20000.0
2015-03-24 15:05:00,23.08,23.14,23.08,23.13,50800.0,21.0625,21.1173,21.0625,21.1082,50800.0
2015-03-24 15:10:00,23.12,23.13,23.09,23.09,17200.0,21.099,21.1082,21.0717,21.0717,17200.0
2015-03-24 15:15:00,23.1,23.12,23.09,23.12,28000.0,21.0808,21.099,21.0717,21.099,28000.0
2015-03-24 15:20:00,23.11,23.11,22.97,22.98,79200.0,21.0899,21.0899,20.9622,20.9713,79200.0
2015-03-24 15:25:00,22.98,23.01,22.97,22.97,40800.0,20.9713,20.9987,20.9622,20.9622,40800.0
2015-03-24 15:30:00,22.97,23.03,22.97,23.03,18400.0,20.9622,21.0169,20.9622,21.0169,18400.0
2015-03-24 15:35:00,23.03,23.04,23.01,23.02,24400.0,21.0169,21.026,20.9987,21.0078,24400.0
2015-03-24 15:40:00,23.03,23.04,22.97,22.98,48000.0,21.0169,21.026,20.9622,20.9713,48000.0
2015-03-24 15:45:00,23.0,23.03,22.94,22.96,36400.0,20.9895,21.0169,20.9348,20.953,36400.0
2015-03-24 15:50:00,22.96,22.98,22.93,22.93,73200.0,20.953,20.9713,20.9257,20.9257,73200.0
2015-03-24 15:55:00,22.93,22.96,22.89,22.91,141600.0,20.9257,20.953,20.8892,20.9074,141600.0
2015-03-25 09:30:00,23.02,23.1,23.0,23.04,182000.0,21.0078,21.0808,20.9895,21.026,182000.0
2015-03-25 09:35:00,23.05,23.05,22.93,22.96,128800.0,21.0352,21.0352,20.9257,20.953,128800.0
2015-03-25 09:40:00,22.93,22.93,22.86,22.91,126800.0,20.9257,20.9257,20.8618,20.9074,126800.0
2015-03-25 09:45:00,22.91,22.91,22.74,22.77,193600.0,20.9074,20.9074,20.7523,20.7796,193600.0
2015-03-25 09:50:00,22.77,22.84,22.76,22.81,82000.0,20.7796,20.8435,20.7705,20.8161,82000.0
2015-03-25 09:55:00,22.83,22.83,22.78,22.83,8800.0,20.8344,20.8344,20.7888,20.8344,8800.0
2015-03-25 10:00:00,22.81,22.88,22.78,22.86,65600.0,20.8161,20.88,20.7888,20.8618,65600.0
2015-03-25 10:05:00,22.86,22.9,22.85,22.9,46000.0,20.8618,20.8983,20.8526,20.8983,46000.0
2015-03-25 10:10:00,22.9,22.93,22.88,22.88,46400.0,20.8983,20.9257,20.88,20.88,46400.0
2015-03-25 10:15:00,22.86,22.92,22.86,22.9,60800.0,20.8618,20.9165,20.8618,20.8983,60800.0
2015-03-25 10:20:00,22.91,22.97,22.91,22.97,57600.0,20.9074,20.9622,20.9074,20.9622,57600.0
2015-03-25 10:25:00,22.96,22.96,22.91,22.91,10800.0,20.953,20.953,20.9074,20.9074,10800.0
2015-03-25 10:30:00,22.91,22.91,22.88,22.88,19200.0,20.9074,20.9074,20.88,20.88,19200.0
2015-03-25 10:35:00,22.88,22.9,22.84,22.85,87200.0,20.88,20.8983,20.8435,20.8526,87200.0
2015-03-25 10:40:00,22.84,22.84,22.78,22.81,114400.0,20.8435,20.8435,20.7888,20.8161,114400.0
2015-03-25 10:45:00,22.81,22.81,22.75,22.8,58800.0,20.8161,20.8161,20.7614,20.807,58800.0
2015-03-25 10:50:00,22.8,22.83,22.8,22.83,42400.0,20.807,20.8344,20.807,20.8344,42400.0
2015-03-25 10:55:00,22.85,22.88,22.85,22.88,35200.0,20.8526,20.88,20.8526,20.88,35200.0
2015-03-25 11:00:00,22.9,22.93,22.87,22.92,64400.0,20.8983,20.9257,20.8709,20.9165,64400.0
2015-03-25 11:05:00,22.92,22.92,22.84,22.86,32800.0,20.9165,20.9165,20.8435,20.8618,32800.0
2015-03-25 11:10:00,22.85,22.86,22.8,22.83,23200.0,20.8526,20.8618,20.807,20.8344,23200.0
2015-03-25 11:15:00,22.81,22.81,22.73,22.75,135600.0,20.8161,20.8161,20.7431,20.7614,135600.0
2015-03-25 11:20:00,22.77,22.77,22.71,22.74,72000.0,20.7796,20.7796,20.7249,20.7523,72000.0
2015-03-25 11:25:00,22.75,22.8,22.75,22.76,32400.0,20.7614,20.807,20.7614,20.7705,32400.0
2015-03-25 11:30:00,22.76,22.76,22.58,22.58,204800.0,20.7705,20.7705,20.6063,20.6063,204800.0
2015-03-25 11:35:00,22.58,22.61,22.48,22.48,187200.0,20.6063,20.6336,20.515,20.515,187200.0
2015-03-25 11:40:00,22.46,22.48,22.36,22.43,152800.0,20.4967,20.515,20.4055,20.4694,152800.0
2015-03-25 11:45:00,22.42,22.45,22.38,22.44,160000.0,20.4602,20.4876,20.4237,20.4785,160000.0
2015-03-25 11:50:00,22.43,22.46,22.41,22.43,110800.0,20.4694,20.4967,20.4511,20.4694,110800.0
2015-03-25 11:55:00,22.43,22.44,22.35,22.44,36000.0,20.4694,20.4785,20.3964,20.4785,36000.0
2015-03-25 12:00:00,22.43,22.44,22.36,22.38,38000.0,20.4694,20.4785,20.4055,20.4237,38000.0
2015-03-25 12:05:00,22.42,22.43,22.39,22.39,11600.0,20.4602,20.4694,20.4329,20.4329,11600.0
2015-03-25 12:10:00,22.4,22.44,22.39,22.43,10000.0,20.442,20.4785,20.4329,20.4694,10000.0
2015-03-25 12:15:00,22.43,22.46,22.38,22.38,180000.0,20.4694,20.4967,20.4237,20.4237,180000.0
2015-03-25 12:20:00,22.39,22.39,22.27,22.28,99600.0,20.4329,20.4329,20.3233,20.3325,99600.0
2015-03-25 12:25:00,22.27,22.36,22.27,22.34,46000.0,20.3233,20.4055,20.3233,20.3872,46000.0
2015-03-25 12:30:00,22.32,22.32,22.25,22.27,63600.0,20.369,20.369,20.3051,20.3233,63600.0
2015-03-25 12:35:00,22.28,22.31,22.25,22.3,46800.0,20.3325,20.3599,20.3051,20.3507,46800.0
2015-03-25 12:40:00,22.3,22.3,22.21,22.22,63200.0,20.3507,20.3507,20.2686,20.2777,63200.0
2015-03-25 12:45:00,22.22,22.26,22.22,22.26,37600.0,20.2777,20.3142,20.2777,20.3142,37600.0
2015-03-25 12:50:00,22.26,22.28,22.24,22.28,69600.0,20.3142,20.3325,20.296,20.3325,69600.0
2015-03-25 12:55:00,22.27,22.35,22.27,22.33,37600.0,20.3233,20.3964,20.3233,20.3781,37600.0
2015-03-25 13:00:00,22.32,22.35,22.31,22.33,40800.0,20.369,20.3964,20.3599,20.3781,40800.0
2015-03-25 13:05:00,22.32,22.33,22.29,22.3,20800.0,20.369,20.3781,20.3416,20.3507,20800.0
2015-03-25 13:10:00,22.3,22.3,22.19,22.23,50000.0,20.3507,20.3507,20.2503,20.2868,50000.0
2015-03-25 13:15:00,22.22,22.22,22.16,22.21,72000.0,20.2777,20.2777,20.223,20.2686,72000.0
2015-03-25 13:20:00,22.21,22.22,22.16,22.2,34800.0,20.2686,20.2777,20.223,20.2595,34800.0
2015-03-25 13:25:00,22.22,22.29,22.21,22.26,39200.0,20.2777,20.3416,20.2686,20.3142,39200.0
2015-03-25 13:30:00,22.26,22.27,22.23,22.23,22400.0,20.3142,20.3233,20.2868,20.2868,22400.0
2015-03-25 13:35:00,22.24,22.29,22.21,22.29,44400.0,20.296,20.3416,20.2686,20.3416,44400.0
2015-03-25 13:40:00,22.28,22.35,22.28,22.34,74000.0,20.3325,20.3964,20.3325,20.3872,74000.0
2015-03-25 13:45:00,22.34,22.35,22.32,22.34,64000.0,20.3872,20.3964,20.369,20.3872,64000.0
2015-03-25 13:50:00,22.35,22.37,22.33,22.34,55600.0,20.3964,20.4146,20.3781,20.3872,55600.0
2015-03-25 13:55:00,22.33,22.34,22.29,22.29,26400.0,20.3781,20.3872,20.3416,20.3416,26400.0
2015-03-25 14:00:00,22.29,22.33,22.25,22.33,57200.0,20.3416,20.3781,20.3051,20.3781,57200.0
2015-03-25 14:05:00,22.31,22.31,22.24,22.24,50000.0,20.3599,20.3599,20.296,20.296,50000.0
2015-03-25 14:10:00,22.24,22.27,22.23,22.23,18400.0,20.296,20.3233,20.2868,20.2868,18400.0
2015-03-25 14:15:00,22.23,22.32,22.21,22.3,44000.0,20.2868,20.369,20.2686,20.3507,44000.0
2015-03-25 14:20:00,22.3,22.35,22.3,22.33,32000.0,20.3507,20.3964,20.3507,20.3781,32000.0
2015-03-25 14:25:00,22.33,22.36,22.31,22.36,62800.0,20.3781,20.4055,20.3599,20.4055,62800.0
2015-03-25 14:30:00,22.36,22.36,22.3,22.31,42000.0,20.4055,20.4055,20.3507,20.3599,42000.0
2015-03-25 14:35:00,22.31,22.32,22.28,22.28,26400.0,20.3599,20.369,20.3325,20.3325,26400.0
2015-03-25 14:40:00,22.27,22.27,22.24,22.25,25600.0,20.3233,20.3233,20.296,20.3051,25600.0
2015-03-25 14:45:00,22.25,22.26,22.2,22.26,29200.0,20.3051,20.3142,20.2595,20.3142,29200.0
2015-03-25 14:50:00,22.25,22.3,22.25,22.29,22800.0,20.3051,20.3507,20.3051,20.3416,22800.0
2015-03-25 14:55:00,22.29,22.32,22.23,22.23,14000.0,20.3416,20.369,20.2868,20.2868,14000.0
2015-03-25 15:00:00,22.24,22.24,22.17,22.18,56000.0,20.296,20.296,20.2321,20.2412,56000.0
2015-03-25 15:05:00,22.18,22.19,22.14,22.14,52000.0,20.2412,20.2503,20.2047,20.2047,52000.0
2015-03-25 15:10:00,22.13,22.2,22.11,22.19,74400.0,20.1956,20.2595,20.1773,20.2503,74400.0
2015-03-25 15:15:00,22.17,22.19,22.14,22.14,21600.0,20.2321,20.2503,20.2047,20.2047,21600.0
2015-03-25 15:20:00,22.15,22.16,22.07,22.11,43600.0,20.2138,20.223,20.1408,20.1773,43600.0
2015-03-25 15:25:00,22.12,22.12,22.05,22.06,55600.0,20.1865,20.1865,20.1226,20.1317,55600.0
2015-03-25 15:30:00,22.07,22.09,22.02,22.04,109200.0,20.1408,20.1591,20.0952,20.1135,109200.0
2015-03-25 15:35:00,22.04,22.08,22.03,22.06,36800.0,20.1135,20.15,20.1043,20.1317,36800.0
2015-03-25 15:40:00,22.06,22.07,22.01,22.06,64800.0,20.1317,20.1408,20.0861,20.1317,64800.0
2015-03-25 15:45:00,22.05,22.05,21.93,21.97,265200.0,20.1226,20.1226,20.0131,20.0496,265200.0
2015-03-25 15:50:00,21.94,21.96,21.9,21.93,153600.0,20.0222,20.0404,19.9857,20.0131,153600.0
2015-03-25 15:55:00,21.92,21.98,21.91,21.91,515200.0,20.0039,20.0587,19.9948,19.9948,515200.0
2015-03-26 09:30:00,21.67,21.68,21.51,21.58,688000.0,19.7758,19.7849,19.6298,19.6937,688000.0
2015-03-26 09:35:00,21.59,21.69,21.59,21.67,176400.0,19.7028,19.794,19.7028,19.7758,176400.0
2015-03-26 09:40:00,21.64,21.72,21.64,21.7,114000.0,19.7484,19.8214,19.7484,19.8032,114000.0
2015-03-26 09:45:00,21.71,21.81,21.68,21.81,179600.0,19.8123,19.9036,19.7849,19.9036,179600.0
2015-03-26 09:50:00,21.8,21.84,21.76,21.77,120800.0,19.8944,19.9309,19.8579,19.8671,120800.0
2015-03-26 09:55:00,21.75,21.75,21.58,21.61,162400.0,19.8488,19.8488,19.6937,19.721,162400.0
2015-03-26 10:00:00,21.6,21.64,21.59,21.6,66000.0,19.7119,19.7484,19.7028,19.7119,66000.0
2015-03-26 10:05:00,21.59,21.61,21.49,21.49,204000.0,19.7028,19.721,19.6115,19.6115,204000.0
2015-03-26 10:10:00,21.49,21.55,21.45,21.49,188000.0,19.6115,19.6663,19.575,19.6115,188000.0
2015-03-26 10:15:00,21.47,21.47,21.39,21.47,96000.0,19.5933,19.5933,19.5203,19.5933,96000.0
2015-03-26 10:20:00,21.48,21.58,21.47,21.54,57600.0,19.6024,19.6937,19.5933,19.6572,57600.0
2015-03-26 10:25:00,21.52,21.62,21.52,21.6,97200.0,19.6389,19.7302,19.6389,19.7119,97200.0
2015-03-26 10:30:00,21.61,21.66,21.55,21.6,50000.0,19.721,19.7667,19.6663,19.7119,50000.0
2015-03-26 10:35:00,21.64,21.73,21.63,21.69,96000.0,19.7484,19.8306,19.7393,19.794,96000.0
2015-03-26 10:40:00,21.65,21.75,21.65,21.74,50400.0,19.7575,19.8488,19.7575,19.8397,50400.0
2015-03-26 10:45:00,21.75,21.78,21.65,21.69,62400.0,19.8488,19.8762,19.7575,19.794,62400.0
2015-03-26 10:50:00,21.7,21.75,21.66,21.67,50400.0,19.8032,19.8488,19.7667,19.7758,50400.0
2015-03-26 10:55:00,21.66,21.75,21.65,21.75,31600.0,19.7667,19.8488,19.7575,19.8488,31600.0
2015-03-26 11:00:00,21.72,21.73,21.63,21.68,22400.0,19.8214,19.8306,19.7393,19.7849,22400.0
2015-03-26 11:05:00,21.67,21.73,21.67,21.71,12800.0,19.7758,19.8306,19.7758,19.8123,12800.0
2015-03-26 11:10:00,21.72,21.72,21.58,21.59,31600.0,19.8214,19.8214,19.6937,19.7028,31600.0
2015-03-26 11:15:00,21.61,21.66,21.6,21.61,7600.0,19.721,19.7667,19.7119,19.721,7600.0
2015-03-26 11:20:00,21.58,21.66,21.58,21.65,15600.0,19.6937,19.7667,19.6937,19.7575,15600.0
2015-03-26 11:25:00,21.63,21.71,21.63,21.7,16800.0,19.7393,19.8123,19.7393,19.8032,16800.0
2015-03-26 11:30:00,21.68,21.78,21.67,21.78,29200.0,19.7849,19.8762,19.7758,19.8762,29200.0
2015-03-26 11:35:00,21.79,21.8,21.75,21.8,40800.0,19.8853,19.8944,19.8488,19.8944,40800.0
2015-03-26 11:40:00,21.8,21.88,21.8,21.85,90400.0,19.8944,19.9674,19.8944,19.9401,90400.0
2015-03-26 11:45:00,21.84,21.85,21.8,21.83,20000.0,19.9309,19.9401,19.8944,19.9218,20000.0
2015-03-26 11:50:00,21.83,21.85,21.81,21.84,7200.0,19.9218,19.9401,19.9036,19.9309,7200.0
2015-03-26 11:55:00,21.85,21.93,21.85,21.93,70000.0,19.9401,20.0131,19.9401,20.0131,70000.0
2015-03-26 12:00:00,21.93,21.96,21.89,21.9,68800.0,20.0131,20.0404,19.9766,19.9857,68800.0
2015-03-26 12:05:00,21.92,21.93,21.86,21.87,20800.0,20.0039,20.0131,19.9492,19.9583,20800.0
2015-03-26 12:10:00,21.88,21.9,21.87,21.89,14000.0,19.9674,19.9857,19.9583,19.9766,14000.0
2015-03-26 12:15:00,21.91,21.93,21.86,21.88,9600.0,19.9948,20.0131,19.9492,19.9674,9600.0
2015-03-26 12:20:00,21.89,21.89,21.79,21.8,37600.0,19.9766,19.9766,19.8853,19.8944,37600.0
2015-03-26 12:25:00,21.82,21.83,21.8,21.8,25200.0,19.9127,19.9218,19.8944,19.8944,25200.0
2015-03-26 12:30:00,21.81,21.83,21.8,21.8,10000.0,19.9036,19.9218,19.8944,19.8944,10000.0
2015-03-26 12:35:00,21.79,21.83,21.79,21.81,65200.0,19.8853,19.9218,19.8853,19.9036,65200.0
2015-03-26 12:40:00,21.82,21.82,21.75,21.77,50000.0,19.9127,19.9127,19.8488,19.8671,50000.0
2015-03-26 12:45:00,21.77,21.84,21.77,21.84,28000.0,19.8671,19.9309,19.8671,19.9309,28000.0
2015-03-26 12:50:00,21.84,21.94,21.84,21.94,14400.0,19.9309,20.0222,19.9309,20.0222,14400.0
2015-03-26 12:55:00,21.93,21.93,21.89,21.91,21200.0,20.0131,20.0131,19.9766,19.9948,21200.0
2015-03-26 13:00:00,21.92,21.92,21.88,21.88,18400.0,20.0039,20.0039,19.9674,19.9674,18400.0
2015-03-26 13:05:00,21.88,21.89,21.83,21.89,12000.0,19.9674,19.9766,19.9218,19.9766,12000.0
2015-03-26 13:10:00,21.88,21.88,21.76,21.77,26000.0,19.9674,19.9674,19.8579,19.8671,26000.0
2015-03-26 13:15:00,21.78,21.78,21.73,21.77,50000.0,19.8762,19.8762,19.8306,19.8671,50000.0
2015-03-26 13:20:00,21.8,21.81,21.77,21.77,11600.0,19.8944,19.9036,19.8671,19.8671,11600.0
2015-03-26 13:25:00,21.78,21.84,21.78,21.84,25600.0,19.8762,19.9309,19.8762,19.9309,25600.0
2015-03-26 13:30:00,21.86,21.93,21.85,21.9,27600.0,19.9492,20.0131,19.9401,19.9857,27600.0
2015-03-26 13:35:00,21.89,21.91,21.88,21.9,7600.0,19.9766,19.9948,19.9674,19.9857,7600.0
2015-03-26 13:40:00,21.91,22.03,21.91,22.03,115600.0,19.9948,20.1043,19.9948,20.1043,115600.0
2015-03-26 13:45:00,22.01,22.05,22.0,22.01,30000.0,20.0861,20.1226,20.0769,20.0861,30000.0
2015-03-26 13:50:00,22.03,22.09,22.02,22.08,44000.0,20.1043,20.1591,20.0952,20.15,44000.0
2015-03-26 13:55:00,22.09,22.1,22.05,22.05,126800.0,20.1591,20.1682,20.1226,20.1226,126800.0
2015-03-26 14:00:00,22.05,22.06,22.03,22.03,47600.0,20.1226,20.1317,20.1043,20.1043,47600.0
2015-03-26 14:05:00,22.03,22.03,21.96,21.96,50400.0,20.1043,20.1043,20.0404,20.0404,50400.0
2015-03-26 14:10:00,21.96,21.99,21.88,21.9,52800.0,20.0404,20.0678,19.9674,19.9857,52800.0
2015-03-26 14:15:00,21.91,21.98,21.9,21.96,28000.0,19.9948,20.0587,19.9857,20.0404,28000.0
2015-03-26 14:20:00,21.97,21.99,21.93,21.93,37200.0,20.0496,20.0678,20.0131,20.0131,37200.0
2015-03-26 14:25:00,21.95,21.95,21.88,21.88,23600.0,20.0313,20.0313,19.9674,19.9674,23600.0
2015-03-26 14:30:00,21.87,21.92,21.87,21.91,26000.0,19.9583,20.0039,19.9583,19.9948,26000.0
2015-03-26 14:35:00,21.91,21.95,21.91,21.91,6800.0,19.9948,20.0313,19.9948,19.9948,6800.0
2015-03-26 14:40:00,21.93,21.98,21.93,21.96,14000.0,20.0131,20.0587,20.0131,20.0404,14000.0
2015-03-26 14:45:00,21.96,21.96,21.89,21.89,8400.0,20.0404,20.0404,19.9766,19.9766,8400.0
2015-03-26 14:50:00,21.86,21.88,21.82,21.88,30800.0,19.9492,19.9674,19.9127,19.9674,30800.0
2015-03-26 14:55:00,21.88,21.89,21.79,21.8,61600.0,19.9674,19.9766,19.8853,19.8944,61600.0
2015-03-26 15:00:00,21.79,21.82,21.78,21.82,17200.0,19.8853,19.9127,19.8762,19.9127,17200.0
2015-03-26 15:05:00,21.76,21.84,21.75,21.83,11200.0,19.8579,19.9309,19.8488,19.9218,11200.0
2015-03-26 15:10:00,21.83,21.84,21.77,21.77,15200.0,19.9218,19.9309,19.8671,19.8671,15200.0
2015-03-26 15:15:00,21.75,21.8,21.75,21.78,5200.0,19.8488,19.8944,19.8488,19.8762,5200.0
2015-03-26 15:20:00,21.79,21.79,21.75,21.77,13200.0,19.8853,19.8853,19.8488,19.8671,13200.0
2015-03-26 15:25:00,21.77,21.85,21.77,21.81,60000.0,19.8671,19.9401,19.8671,19.9036,60000.0
2015-03-26 15:30:00,21.8,21.89,21.8,21.89,28400.0,19.8944,19.9766,19.8944,19.9766,28400.0
2015-03-26 15:35:00,21.91,21.95,21.84,21.84,54800.0,19.9948,20.0313,19.9309,19.9309,54800.0
2015-03-26 15:40:00,21.79,21.81,21.78,21.81,19600.0,19.8853,19.9036,19.8762,19.9036,19600.0
2015-03-26 15:45:00,21.8,21.86,21.78,21.84,18800.0,19.8944,19.9492,19.8762,19.9309,18800.0
2015-03-26 15:50:00,21.83,21.86,21.79,21.79,24400.0,19.9218,19.9492,19.8853,19.8853,24400.0
2015-03-26 15:55:00,21.78,21.8,21.73,21.76,174400.0,19.8762,19.8944,19.8306,19.8579,174400.0
2015-03-27 09:30:00,21.71,21.88,21.71,21.84,295200.0,19.8123,19.9674,19.8123,19.9309,295200.0
2015-03-27 09:35:00,21.86,21.88,21.78,21.79,44400.0,19.9492,19.9674,19.8762,19.8853,44400.0
2015-03-27 09:40:00,21.8,21.82,21.76,21.78,59200.0,19.8944,19.9127,19.8579,19.8762,59200.0
2015-03-27 09:45:00,21.78,21.86,21.73,21.86,102400.0,19.8762,19.9492,19.8306,19.9492,102400.0
2015-03-27 09:50:00,21.85,21.88,21.79,21.88,92000.0,19.9401,19.9674,19.8853,19.9674,92000.0
2015-03-27 09:55:00,21.85,21.88,21.81,21.88,46800.0,19.9401,19.9674,19.9036,19.9674,46800.0
2015-03-27 10:00:00,21.85,21.93,21.84,21.93,111200.0,19.9401,20.0131,19.9309,20.0131,111200.0
2015-03-27 10:05:00,21.94,21.94,21.83,21.85,84800.0,20.0222,20.0222,19.9218,19.9401,84800.0
2015-03-27 10:10:00,21.85,21.87,21.66,21.73,104000.0,19.9401,19.9583,19.7667,19.8306,104000.0
2015-03-27 10:15:00,21.74,21.74,21.65,21.68,79200.0,19.8397,19.8397,19.7575,19.7849,79200.0
2015-03-27 10:20:00,21.72,21.81,21.72,21.8,120400.0,19.8214,19.9036,19.8214,19.8944,120400.0
2015-03-27 10:25:00,21.81,21.83,21.8,21.81,36000.0,19.9036,19.9218,19.8944,19.9036,36000.0
2015-03-27 10:30:00,21.81,21.81,21.69,21.69,43200.0,19.9036,19.9036,19.794,19.794,43200.0
2015-03-27 10:35:00,21.7,21.86,21.69,21.86,41200.0,19.8032,19.9492,19.794,19.9492,41200.0
2015-03-27 10:40:00,21.87,21.88,21.84,21.87,27600.0,19.9583,19.9674,19.9309,19.9583,27600.0
2015-03-27 10:45:00,21.86,21.88,21.82,21.88,92400.0,19.9492,19.9674,19.9127,19.9674,92400.0
2015-03-27 10:50:00,21.88,21.92,21.86,21.89,30000.0,19.9674,20.0039,19.9492,19.9766,30000.0
2015-03-27 10:55:00,21.89,21.96,21.89,21.96,48000.0,19.9766,20.0404,19.9766,20.0404,48000.0
2015-03-27 11:00:00,21.94,21.94,21.91,21.93,30000.0,20.0222,20.0222,19.9948,20.0131,30000.0
2015-03-27 11:05:00,21.93,21.93,21.91,21.92,41200.0,20.0131,20.0131,19.9948,20.0039,41200.0
2015-03-27 11:10:00,21.9,21.97,21.9,21.97,30400.0,19.9857,20.0496,19.9857,20.0496,30400.0
2015-03-27 11:15:00,21.97,21.98,21.92,21.92,58800.0,20.0496,20.0587,20.0039,20.0039,58800.0
2015-03-27 11:20:00,21.91,21.95,21.91,21.93,6400.0,19.9948,20.0313,19.9948,20.0131,6400.0
2015-03-27 11:25:00,21.92,21.92,21.85,21.85,30400.0,20.0039,20.0039,19.9401,19.9401,30400.0
2015-03-27 11:30:00,21.87,21.91,21.87,21.89,16400.0,19.9583,19.9948,19.9583,19.9766,16400.0
2015-03-27 11:35:00,21.88,21.9,21.85,21.88,48400.0,19.9674,19.9857,19.9401,19.9674,48400.0
2015-03-27 11:40:00,21.88,21.88,21.86,21.86,5200.0,19.9674,19.9674,19.9492,19.9492,5200.0
2015-03-27 11:45:00,21.88,21.9,21.88,21.9,25200.0,19.9674,19.9857,19.9674,19.9857,25200.0
2015-03-27 11:50:00,21.89,21.9,21.81,21.82,59200.0,19.9766,19.9857,19.9036,19.9127,59200.0
2015-03-27 11:55:00,21.8,21.84,21.76,21.84,52400.0,19.8944,19.9309,19.8579,19.9309,52400.0
2015-03-27 12:00:00,21.85,21.86,21.82,21.83,17200.0,19.9401,19.9492,19.9127,19.9218,17200.0
2015-03-27 12:05:00,21.83,21.85,21.83,21.83,9200.0,19.9218,19.9401,19.9218,19.9218,9200.0
2015-03-27 12:10:00,21.85,21.85,21.8,21.83,12000.0,19.9401,19.9401,19.8944,19.9218,12000.0
2015-03-27 12:15:00,21.83,21.83,21.8,21.8,7600.0,19.9218,19.9218,19.8944,19.8944,7600.0
2015-03-27 12:20:00,21.8,21.83,21.79,21.83,12400.0,19.8944,19.9218,19.8853,19.9218,12400.0
2015-03-27 12:25:00,21.83,21.86,21.75,21.79,28000.0,19.9218,19.9492,19.8488,19.8853,28000.0
2015-03-27 12:30:00,21.77,21.85,21.77,21.82,13600.0,19.8671,19.9401,19.8671,19.9127,13600.0
2015-03-27 12:35:00,21.82,21.85,21.8,21.8,37600.0,19.9127,19.9401,19.8944,19.8944,37600.0
2015-03-27 12:40:00,21.86,21.87,21.82,21.82,58800.0,19.9492,19.9583,19.9127,19.9127,58800.0
2015-03-27 12:45:00,21.82,21.82,21.78,21.79,5600.0,19.9127,19.9127,19.8762,19.8853,5600.0
2015-03-27 12:50:00,21.82,21.82,21.82,21.82,3200.0,19.9127,19.9127,19.9127,19.9127,3200.0
2015-03-27 12:55:00,21.84,21.87,21.84,21.87,10800.0,19.9309,19.9583,19.9309,19.9583,10800.0
2015-03-27 13:00:00,21.87,21.88,21.84,21.88,31600.0,19.9583,19.9674,19.9309,19.9674,31600.0
2015-03-27 13:05:00,21.84,21.84,21.82,21.84,19600.0,19.9309,19.9309,19.9127,19.9309,19600.0
2015-03-27 13:10:00,21.83,21.83,21.81,21.83,4400.0,19.9218,19.9218,19.9036,19.9218,4400.0
2015-03-27 13:15:00,21.84,21.84,21.79,21.81,4400.0,19.9309,19.9309,19.8853,19.9036,4400.0
2015-03-27 13:20:00,21.82,21.83,21.82,21.83,2000.0,19.9127,19.9218,19.9127,19.9218,2000.0
2015-03-27 13:25:00,21.82,21.84,21.82,21.82,5200.0,19.9127,19.9309,19.9127,19.9127,5200.0
2015-03-27 13:30:00,21.84,21.84,21.84,21.84,400.0,19.9309,19.9309,19.9309,19.9309,400.0
2015-03-27 13:35:00,21.84,21.85,21.83,21.83,12800.0,19.9309,19.9401,19.9218,19.9218,12800.0
2015-03-27 13:40:00,21.84,21.85,21.82,21.84,2400.0,19.9309,19.9401,19.9127,19.9309,2400.0
2015-03-27 13:45:00,21.82,21.82,21.78,21.8,9200.0,19.9127,19.9127,19.8762,19.8944,9200.0
2015-03-27 13:50:00,21.81,21.84,21.81,21.83,7200.0,19.9036,19.9309,19.9036,19.9218,7200.0
2015-03-27 13:55:00,21.85,21.88,21.84,21.84,38400.0,19.9401,19.9674,19.9309,19.9309,38400.0
2015-03-27 14:00:00,21.85,21.89,21.83,21.86,4800.0,19.9401,19.9766,19.9218,19.9492,4800.0
2015-03-27 14:05:00,21.86,21.86,21.82,21.85,14400.0,19.9492,19.9492,19.9127,19.9401,14400.0
2015-03-27 14:10:00,21.86,21.86,21.83,21.83,1200.0,19.9492,19.9492,19.9218,19.9218,1200.0
2015-03-27 14:15:00,21.83,21.84,21.81,21.82,25600.0,19.9218,19.9309,19.9036,19.9127,25600.0
2015-03-27 14:20:00,21.82,21.83,21.82,21.83,5600.0,19.9127,19.9218,19.9127,19.9218,5600.0
2015-03-27 14:25:00,21.85,21.86,21.83,21.83,14800.0,19.9401,19.9492,19.9218,19.9218,14800.0
2015-03-27 14:30:00,21.82,21.84,21.82,21.84,5600.0,19.9127,19.9309,19.9127,19.9309,5600.0
2015-03-27 14:35:00,21.84,21.84,21.8,21.8,15200.0,19.9309,19.9309,19.8944,19.8944,15200.0
2015-03-27 14:40:00,21.8,21.82,21.79,21.82,14000.0,19.8944,19.9127,19.8853,19.9127,14000.0
2015-03-27 14:45:00,21.81,21.83,21.81,21.83,8400.0,19.9036,19.9218,19.9036,19.9218,8400.0
2015-03-27 14:50:00,21.83,21.84,21.83,21.83,8000.0,19.9218,19.9309,19.9218,19.9218,8000.0
2015-03-27 14:55:00,21.84,21.84,21.81,21.81,3600.0,19.9309,19.9309,19.9036,19.9036,3600.0
2015-03-27 15:00:00,21.84,21.88,21.83,21.86,52400.0,19.9309,19.9674,19.9218,19.9492,52400.0
2015-03-27 15:05:00,21.88,21.9,21.84,21.86,47200.0,19.9674,19.9857,19.9309,19.9492,47200.0
2015-03-27 15:10:00,21.84,21.86,21.83,21.85,10400.0,19.9309,19.9492,19.9218,19.9401,10400.0
2015-03-27 15:15:00,21.82,21.82,21.8,21.82,44800.0,19.9127,19.9127,19.8944,19.9127,44800.0
2015-03-27 15:20:00,21.82,21.84,21.81,21.83,36400.0,19.9127,19.9309,19.9036,19.9218,36400.0
2015-03-27 15:25:00,21.83,21.84,21.83,21.83,4800.0,19.9218,19.9309,19.9218,19.9218,4800.0
2015-03-27 15:30:00,21.83,21.89,21.83,21.88,27200.0,19.9218,19.9766,19.9218,19.9674,27200.0
2015-03-27 15:35:00,21.86,21.96,21.86,21.96,55200.0,19.9492,20.0404,19.9492,20.0404,55200.0
2015-03-27 15:40:00,21.94,21.97,21.92,21.94,38400.0,20.0222,20.0496,20.0039,20.0222,38400.0
2015-03-27 15:45:00,21.9,21.92,21.87,21.89,87600.0,19.9857,20.0039,19.9583,19.9766,87600.0
2015-03-27 15:50:00,21.91,21.95,21.9,21.95,68000.0,19.9948,20.0313,19.9857,20.0313,68000.0
2015-03-27 15:55:00,21.94,21.97,21.89,21.9,234000.0,20.0222,20.0496,19.9766,19.9857,234000.0
2015-03-30 09:30:00,22.29,22.43,22.29,22.41,285200.0,20.3416,20.4694,20.3416,20.4511,285200.0
2015-03-30 09:35:00,22.41,22.5,22.41,22.49,139200.0,20.4511,20.5332,20.4511,20.5241,139200.0
2015-03-30 09:40:00,22.5,22.56,22.46,22.54,245600.0,20.5332,20.588,20.4967,20.5697,245600.0
2015-03-30 09:45:00,22.55,22.63,22.55,22.61,156000.0,20.5789,20.6519,20.5789,20.6336,156000.0
2015-03-30 09:50:00,22.63,22.64,22.57,22.59,132000.0,20.6519,20.661,20.5971,20.6154,132000.0
2015-03-30 09:55:00,22.59,22.6,22.58,22.6,25600.0,20.6154,20.6245,20.6063,20.6245,25600.0
2015-03-30 10:00:00,22.61,22.65,22.59,22.6,42400.0,20.6336,20.6701,20.6154,20.6245,42400.0
2015-03-30 10:05:00,22.6,22.6,22.54,22.57,120400.0,20.6245,20.6245,20.5697,20.5971,120400.0
2015-03-30 10:10:00,22.57,22.58,22.56,22.57,25600.0,20.5971,20.6063,20.588,20.5971,25600.0
2015-03-30 10:15:00,22.57,22.59,22.55,22.56,39600.0,20.5971,20.6154,20.5789,20.588,39600.0
2015-03-30 10:20:00,22.56,22.58,22.47,22.51,96000.0,20.588,20.6063,20.5059,20.5424,96000.0
2015-03-30 10:25:00,22.49,22.52,22.49,22.51,13600.0,20.5241,20.5515,20.5241,20.5424,13600.0
2015-03-30 10:30:00,22.51,22.58,22.51,22.54,34000.0,20.5424,20.6063,20.5424,20.5697,34000.0
2015-03-30 10:35:00,22.54,22.54,22.49,22.53,23200.0,20.5697,20.5697,20.5241,20.5606,23200.0
2015-03-30 10:40:00,22.54,22.54,22.5,22.53,10000.0,20.5697,20.5697,20.5332,20.5606,10000.0
2015-03-30 10:45:00,22.54,22.57,22.54,22.56,10000.0,20.5697,20.5971,20.5697,20.588,10000.0
2015-03-30 10:50:00,22.57,22.61,22.55,22.6,28800.0,20.5971,20.6336,20.5789,20.6245,28800.0
2015-03-30 10:55:00,22.6,22.6,22.57,22.58,37600.0,20.6245,20.6245,20.5971,20.6063,37600.0
2015-03-30 11:00:00,22.58,22.59,22.53,22.55,29200.0,20.6063,20.6154,20.5606,20.5789,29200.0
2015-03-30 11:05:00,22.54,22.56,22.52,22.54,46800.0,20.5697,20.588,20.5515,20.5697,46800.0
2015-03-30 11:10:00,22.55,22.57,22.53,22.57,4400.0,20.5789,20.5971,20.5606,20.5971,4400.0
2015-03-30 11:15:00,22.58,22.61,22.57,22.6,28800.0,20.6063,20.6336,20.5971,20.6245,28800.0
2015-03-30 11:20:00,22.58,22.58,22.56,22.56,6400.0,20.6063,20.6063,20.588,20.588,6400.0
2015-03-30 11:25:00,22.55,22.6,22.55,22.6,10400.0,20.5789,20.6245,20.5789,20.6245,10400.0
2015-03-30 11:30:00,22.59,22.6,22.59,22.6,14000.0,20.6154,20.6245,20.6154,20.6245,14000.0
2015-03-30 11:35:00,22.57,22.61,22.57,22.61,9600.0,20.5971,20.6336,20.5971,20.6336,9600.0
2015-03-30 11:40:00,22.59,22.62,22.59,22.6,46000.0,20.6154,20.6428,20.6154,20.6245,46000.0
2015-03-30 11:45:00,22.6,22.61,22.59,22.6,37600.0,20.6245,20.6336,20.6154,20.6245,37600.0
2015-03-30 11:50:00,22.6,22.6,22.56,22.57,20000.0,20.6245,20.6245,20.588,20.5971,20000.0
2015-03-30 11:55:00,22.56,22.6,22.56,22.6,17200.0,20.588,20.6245,20.588,20.6245,17200.0
2015-03-30 12:00:00,22.61,22.63,22.61,22.61,38800.0,20.6336,20.6519,20.6336,20.6336,38800.0
2015-03-30 12:05:00,22.6,22.63,22.6,22.62,4800.0,20.6245,20.6519,20.6245,20.6428,4800.0
2015-03-30 12:10:00,22.6,22.65,22.6,22.64,23200.0,20.6245,20.6701,20.6245,20.661,23200.0
2015-03-30 12:15:00,22.65,22.69,22.63,22.65,66000.0,20.6701,20.7066,20.6519,20.6701,66000.0
2015-03-30 12:20:00,22.65,22.67,22.64,22.67,9200.0,20.6701,20.6884,20.661,20.6884,9200.0
2015-03-30 12:25:00,22.67,22.67,22.64,22.64,22000.0,20.6884,20.6884,20.661,20.661,22000.0
2015-03-30 12:30:00,22.67,22.67,22.64,22.66,4000.0,20.6884,20.6884,20.661,20.6793,4000.0
2015-03-30 12:35:00,22.67,22.68,22.66,22.67,3200.0,20.6884,20.6975,20.6793,20.6884,3200.0
2015-03-30 12:40:00,22.67,22.69,22.67,22.68,5600.0,20.6884,20.7066,20.6884,20.6975,5600.0
2015-03-30 12:45:00,22.68,22.69,22.68,22.69,11600.0,20.6975,20.7066,20.6975,20.7066,11600.0
2015-03-30 12:50:00,22.69,22.69,22.67,22.68,10000.0,20.7066,20.7066,20.6884,20.6975,10000.0
2015-03-30 12:55:00,22.68,22.68,22.66,22.68,44000.0,20.6975,20.6975,20.6793,20.6975,44000.0
2015-03-30 13:00:00,22.69,22.7,22.68,22.69,26400.0,20.7066,20.7158,20.6975,20.7066,26400.0
2015-03-30 13:05:00,22.71,22.74,22.7,22.73,26400.0,20.7249,20.7523,20.7158,20.7431,26400.0
2015-03-30 13:10:00,22.73,22.75,22.72,22.72,25600.0,20.7431,20.7614,20.734,20.734,25600.0
2015-03-30 13:15:00,22.72,22.73,22.72,22.73,6000.0,20.734,20.7431,20.734,20.7431,6000.0
2015-03-30 13:20:00,22.73,22.76,22.73,22.76,40000.0,20.7431,20.7705,20.7431,20.7705,40000.0
2015-03-30 13:25:00,22.75,22.75,22.74,22.75,8400.0,20.7614,20.7614,20.7523,20.7614,8400.0
2015-03-30 13:30:00,22.75,22.76,22.75,22.76,34400.0,20.7614,20.7705,20.7614,20.7705,34400.0
2015-03-30 13:35:00,22.77,22.78,22.73,22.75,42800.0,20.7796,20.7888,20.7431,20.7614,42800.0
2015-03-30 13:40:00,22.74,22.75,22.73,22.73,39600.0,20.7523,20.7614,20.7431,20.7431,39600.0
2015-03-30 13:45:00,22.72,22.73,22.7,22.7,30000.0,20.734,20.7431,20.7158,20.7158,30000.0
2015-03-30 13:50:00,22.7,22.7,22.67,22.67,38800.0,20.7158,20.7158,20.6884,20.6884,38800.0
2015-03-30 13:55:00,22.69,22.71,22.69,22.7,23200.0,20.7066,20.7249,20.7066,20.7158,23200.0
2015-03-30 14:00:00,22.71,22.73,22.71,22.73,6000.0,20.7249,20.7431,20.7249,20.7431,6000.0
2015-03-30 14:05:00,22.74,22.76,22.74,22.74,20400.0,20.7523,20.7705,20.7523,20.7523,20400.0
2015-03-30 14:10:00,22.75,22.75,22.74,22.75,8000.0,20.7614,20.7614,20.7523,20.7614,8000.0
2015-03-30 14:15:00,22.77,22.79,22.75,22.77,61600.0,20.7796,20.7979,20.7614,20.7796,61600.0
2015-03-30 14:20:00,22.78,22.78,22.78,22.78,22800.0,20.7888,20.7888,20.7888,20.7888,22800.0
2015-03-30 14:25:00,22.77,22.77,22.74,22.75,10400.0,20.7796,20.7796,20.7523,20.7614,10400.0
2015-03-30 14:30:00,22.76,22.77,22.74,22.74,6400.0,20.7705,20.7796,20.7523,20.7523,6400.0
2015-03-30 14:35:00,22.73,22.74,22.73,22.74,8400.0,20.7431,20.7523,20.7431,20.7523,8400.0
2015-03-30 14:40:00,22.74,22.75,22.72,22.75,20400.0,20.7523,20.7614,20.734,20.7614,20400.0
2015-03-30 14:45:00,22.74,22.76,22.74,22.75,7200.0,20.7523,20.7705,20.7523,20.7614,7200.0
2015-03-30 14:50:00,22.76,22.78,22.75,22.75,6000.0,20.7705,20.7888,20.7614,20.7614,6000.0
2015-03-30 14:55:00,22.76,22.79,22.76,22.79,12000.0,20.7705,20.7979,20.7705,20.7979,12000.0
2015-03-30 15:00:00,22.8,22.8,22.77,22.77,33600.0,20.807,20.807,20.7796,20.7796,33600.0
2015-03-30 15:05:00,22.76,22.8,22.76,22.79,17200.0,20.7705,20.807,20.7705,20.7979,17200.0
2015-03-30 15:10:00,22.8,22.8,22.76,22.76,16000.0,20.807,20.807,20.7705,20.7705,16000.0
2015-03-30 15:15:00,22.78,22.81,22.75,22.81,24800.0,20.7888,20.8161,20.7614,20.8161,24800.0
2015-03-30 15:20:00,22.81,22.81,22.74,22.74,10000.0,20.8161,20.8161,20.7523,20.7523,10000.0
2015-03-30 15:25:00,22.75,22.75,22.72,22.74,16800.0,20.7614,20.7614,20.734,20.7523,16800.0
2015-03-30 15:30:00,22.75,22.75,22.71,22.75,37600.0,20.7614,20.7614,20.7249,20.7614,37600.0
2015-03-30 15:35:00,22.77,22.79,22.75,22.76,68400.0,20.7796,20.7979,20.7614,20.7705,68400.0
2015-03-30 15:40:00,22.77,22.79,22.75,22.78,88400.0,20.7796,20.7979,20.7614,20.7888,88400.0
2015-03-30 15:45:00,22.77,22.78,22.74,22.75,81600.0,20.7796,20.7888,20.7523,20.7614,81600.0
2015-03-30 15:50:00,22.76,22.77,22.72,22.73,102400.0,20.7705,20.7796,20.734,20.7431,102400.0
2015-03-30 15:55:00,22.73,22.74,22.71,22.71,251200.0,20.7431,20.7523,20.7249,20.7249,251200.0
2015-03-31 09:30:00,22.38,22.43,22.29,22.39,307200.0,20.4237,20.4694,20.3416,20.4329,307200.0
2015-03-31 09:35:00,22.39,22.47,22.39,22.45,64400.0,20.4329,20.5059,20.4329,20.4876,64400.0
2015-03-31 09:40:00,22.47,22.48,22.3,22.32,171200.0,20.5059,20.515,20.3507,20.369,171200.0
2015-03-31 09:45:00,22.33,22.41,22.33,22.38,40400.0,20.3781,20.4511,20.3781,20.4237,40400.0
2015-03-31 09:50:00,22.31,22.39,22.29,22.39,50800.0,20.3599,20.4329,20.3416,20.4329,50800.0
2015-03-31 09:55:00,22.38,22.43,22.38,22.42,51200.0,20.4237,20.4694,20.4237,20.4602,51200.0
2015-03-31 10:00:00,22.42,22.48,22.41,22.45,370000.0,20.4602,20.515,20.4511,20.4876,370000.0
2015-03-31 10:05:00,22.45,22.48,22.41,22.47,218800.0,20.4876,20.515,20.4511,20.5059,218800.0
2015-03-31 10:10:00,22.48,22.52,22.41,22.42,64000.0,20.515,20.5515,20.4511,20.4602,64000.0
2015-03-31 10:15:00,22.42,22.45,22.4,22.44,12800.0,20.4602,20.4876,20.442,20.4785,12800.0
2015-03-31 10:20:00,22.44,22.5,22.44,22.48,26000.0,20.4785,20.5332,20.4785,20.515,26000.0
2015-03-31 10:25:00,22.52,22.53,22.49,22.49,21600.0,20.5515,20.5606,20.5241,20.5241,21600.0
2015-03-31 10:30:00,22.5,22.54,22.48,22.51,36400.0,20.5332,20.5697,20.515,20.5424,36400.0
2015-03-31 10:35:00,22.52,22.52,22.49,22.5,800.0,20.5515,20.5515,20.5241,20.5332,800.0
2015-03-31 10:40:00,22.51,22.53,22.5,22.53,12400.0,20.5424,20.5606,20.5332,20.5606,12400.0
2015-03-31 10:45:00,22.55,22.56,22.53,22.54,21200.0,20.5789,20.588,20.5606,20.5697,21200.0
2015-03-31 10:50:00,22.54,22.54,22.49,22.49,20400.0,20.5697,20.5697,20.5241,20.5241,20400.0
2015-03-31 10:55:00,22.49,22.52,22.48,22.48,16000.0,20.5241,20.5515,20.515,20.515,16000.0
2015-03-31 11:00:00,22.5,22.55,22.5,22.55,12800.0,20.5332,20.5789,20.5332,20.5789,12800.0
2015-03-31 11:05:00,22.54,22.59,22.53,22.58,43600.0,20.5697,20.6154,20.5606,20.6063,43600.0
2015-03-31 11:10:00,22.6,22.65,22.6,22.65,34800.0,20.6245,20.6701,20.6245,20.6701,34800.0
2015-03-31 11:15:00,22.62,22.63,22.6,22.61,18000.0,20.6428,20.6519,20.6245,20.6336,18000.0
2015-03-31 11:20:00,22.62,22.62,22.58,22.59,8000.0,20.6428,20.6428,20.6063,20.6154,8000.0
2015-03-31 11:25:00,22.59,22.61,22.59,22.59,3600.0,20.6154,20.6336,20.6154,20.6154,3600.0
2015-03-31 11:30:00,22.58,22.58,22.48,22.5,182800.0,20.6063,20.6063,20.515,20.5332,182800.0
2015-03-31 11:35:00,22.49,22.51,22.45,22.51,29600.0,20.5241,20.5424,20.4876,20.5424,29600.0
2015-03-31 11:40:00,22.5,22.5,22.46,22.48,14000.0,20.5332,20.5332,20.4967,20.515,14000.0
2015-03-31 11:45:00,22.48,22.5,22.48,22.49,8800.0,20.515,20.5332,20.515,20.5241,8800.0
2015-03-31 11:50:00,22.49,22.49,22.42,22.44,8800.0,20.5241,20.5241,20.4602,20.4785,8800.0
2015-03-31 11:55:00,22.43,22.43,22.43,22.43,1200.0,20.4694,20.4694,20.4694,20.4694,1200.0
2015-03-31 12:00:00,22.4,22.4,22.36,22.38,36800.0,20.442,20.442,20.4055,20.4237,36800.0
2015-03-31 12:05:00,22.36,22.38,22.35,22.37,42400.0,20.4055,20.4237,20.3964,20.4146,42400.0
2015-03-31 12:10:00,22.36,22.41,22.35,22.39,30400.0,20.4055,20.4511,20.3964,20.4329,30400.0
2015-03-31 12:15:00,22.4,22.4,22.39,22.4,26800.0,20.442,20.442,20.4329,20.442,26800.0
2015-03-31 12:20:00,22.43,22.45,22.43,22.43,9200.0,20.4694,20.4876,20.4694,20.4694,9200.0
2015-03-31 12:25:00,22.42,22.43,22.41,22.43,13600.0,20.4602,20.4694,20.4511,20.4694,13600.0
2015-03-31 12:30:00,22.42,22.42,22.39,22.41,12000.0,20.4602,20.4602,20.4329,20.4511,12000.0
2015-03-31 12:35:00,22.43,22.46,22.43,22.46,9200.0,20.4694,20.4967,20.4694,20.4967,9200.0
2015-03-31 12:40:00,22.46,22.48,22.46,22.47,26400.0,20.4967,20.515,20.4967,20.5059,26400.0
2015-03-31 12:45:00,22.48,22.49,22.44,22.44,34000.0,20.515,20.5241,20.4785,20.4785,34000.0
2015-03-31 12:50:00,22.45,22.45,22.43,22.43,2800.0,20.4876,20.4876,20.4694,20.4694,2800.0
2015-03-31 12:55:00,22.43,22.46,22.42,22.44,8400.0,20.4694,20.4967,20.4602,20.4785,8400.0
2015-03-31 13:00:00,22.46,22.49,22.45,22.49,41200.0,20.4967,20.5241,20.4876,20.5241,41200.0
2015-03-31 13:05:00,22.47,22.5,22.47,22.48,16000.0,20.5059,20.5332,20.5059,20.515,16000.0
2015-03-31 13:10:00,22.48,22.49,22.48,22.49,6400.0,20.515,20.5241,20.515,20.5241,6400.0
2015-03-31 13:15:00,22.5,22.54,22.5,22.53,23200.0,20.5332,20.5697,20.5332,20.5606,23200.0
2015-03-31 13:20:00,22.54,22.54,22.51,22.52,20000.0,20.5697,20.5697,20.5424,20.5515,20000.0
2015-03-31 13:25:00,22.52,22.53,22.52,22.52,5200.0,20.5515,20.5606,20.5515,20.5515,5200.0
2015-03-31 13:30:00,22.53,22.57,22.51,22.57,14000.0,20.5606,20.5971,20.5424,20.5971,14000.0
2015-03-31 13:35:00,22.57,22.57,22.54,22.54,6400.0,20.5971,20.5971,20.5697,20.5697,6400.0
2015-03-31 13:40:00,22.55,22.58,22.55,22.57,11600.0,20.5789,20.6063,20.5789,20.5971,11600.0
2015-03-31 13:45:00,22.57,22.57,22.49,22.5,49200.0,20.5971,20.5971,20.5241,20.5332,49200.0
2015-03-31 13:50:00,22.5,22.5,22.47,22.48,4800.0,20.5332,20.5332,20.5059,20.515,4800.0
2015-03-31 13:55:00,22.47,22.47,22.44,22.46,12400.0,20.5059,20.5059,20.4785,20.4967,12400.0
2015-03-31 14:00:00,22.46,22.48,22.45,22.48,12400.0,20.4967,20.515,20.4876,20.515,12400.0
2015-03-31 14:05:00,22.47,22.48,22.46,22.47,4000.0,20.5059,20.515,20.4967,20.5059,4000.0
2015-03-31 14:10:00,22.47,22.5,22.46,22.5,25600.0,20.5059,20.5332,20.4967,20.5332,25600.0
2015-03-31 14:15:00,22.49,22.5,22.49,22.49,18400.0,20.5241,20.5332,20.5241,20.5241,18400.0
2015-03-31 14:20:00,22.46,22.49,22.43,22.49,27600.0,20.4967,20.5241,20.4694,20.5241,27600.0
2015-03-31 14:25:00,22.48,22.48,22.45,22.46,8800.0,20.515,20.515,20.4876,20.4967,8800.0
2015-03-31 14:30:00,22.44,22.45,22.4,22.41,12800.0,20.4785,20.4876,20.442,20.4511,12800.0
2015-03-31 14:35:00,22.42,22.44,22.41,22.44,72400.0,20.4602,20.4785,20.4511,20.4785,72400.0
2015-03-31 14:40:00,22.43,22.43,22.41,22.41,14800.0,20.4694,20.4694,20.4511,20.4511,14800.0
2015-03-31 14:45:00,22.4,22.46,22.4,22.46,31600.0,20.442,20.4967,20.442,20.4967,31600.0
2015-03-31 14:50:00,22.48,22.48,22.44,22.44,13200.0,20.515,20.515,20.4785,20.4785,13200.0
2015-03-31 14:55:00,22.46,22.49,22.46,22.49,7200.0,20.4967,20.5241,20.4967,20.5241,7200.0
2015-03-31 15:00:00,22.48,22.48,22.34,22.37,95600.0,20.515,20.515,20.3872,20.4146,95600.0
2015-03-31 15:05:00,22.37,22.38,22.31,22.33,24400.0,20.4146,20.4237,20.3599,20.3781,24400.0
2015-03-31 15:10:00,22.35,22.36,22.28,22.28,30000.0,20.3964,20.4055,20.3325,20.3325,30000.0
2015-03-31 15:15:00,22.27,22.27,22.16,22.18,123600.0,20.3233,20.3233,20.223,20.2412,123600.0
2015-03-31 15:20:00,22.18,22.24,22.11,22.15,103200.0,20.2412,20.296,20.1773,20.2138,103200.0
2015-03-31 15:25:00,22.15,22.19,22.15,22.18,65200.0,20.2138,20.2503,20.2138,20.2412,65200.0
2015-03-31 15:30:00,22.18,22.18,22.09,22.14,152800.0,20.2412,20.2412,20.1591,20.2047,152800.0
2015-03-31 15:35:00,22.16,22.22,22.16,22.21,154400.0,20.223,20.2777,20.223,20.2686,154400.0
2015-03-31 15:40:00,22.21,22.23,22.18,22.18,109200.0,20.2686,20.2868,20.2412,20.2412,109200.0
2015-03-31 15:45:00,22.18,22.27,22.18,22.25,170000.0,20.2412,20.3233,20.2412,20.3051,170000.0
2015-03-31 15:50:00,22.24,22.24,22.16,22.17,160800.0,20.296,20.296,20.223,20.2321,160800.0
2015-03-31 15:55:00,22.15,22.26,22.11,22.11,300400.0,20.2138,20.3142,20.1773,20.1773,300400.0
2015-04-01 09:30:00,22.09,22.1,21.96,21.98,291600.0,20.1591,20.1682,20.0404,20.0587,291600.0
2015-04-01 09:35:00,21.96,21.96,21.74,21.75,202000.0,20.0404,20.0404,19.8397,19.8488,202000.0
2015-04-01 09:40:00,21.74,21.75,21.63,21.66,248400.0,19.8397,19.8488,19.7393,19.7667,248400.0
2015-04-01 09:45:00,21.64,21.7,21.55,21.58,228800.0,19.7484,19.8032,19.6663,19.6937,228800.0
2015-04-01 09:50:00,21.56,21.59,21.49,21.56,204800.0,19.6754,19.7028,19.6115,19.6754,204800.0
2015-04-01 09:55:00,21.55,21.61,21.5,21.6,136400.0,19.6663,19.721,19.6207,19.7119,136400.0
2015-04-01 10:00:00,21.58,21.67,21.55,21.65,336400.0,19.6937,19.7758,19.6663,19.7575,336400.0
2015-04-01 10:05:00,21.65,21.66,21.55,21.61,302000.0,19.7575,19.7667,19.6663,19.721,302000.0
2015-04-01 10:10:00,21.61,21.7,21.57,21.65,188000.0,19.721,19.8032,19.6845,19.7575,188000.0
2015-04-01 10:15:00,21.63,21.7,21.6,21.68,101200.0,19.7393,19.8032,19.7119,19.7849,101200.0
2015-04-01 10:20:00,21.69,21.75,21.68,21.73,132800.0,19.794,19.8488,19.7849,19.8306,132800.0
2015-04-01 10:25:00,21.74,21.77,21.69,21.69,122400.0,19.8397,19.8671,19.794,19.794,122400.0
2015-04-01 10:30:00,21.7,21.74,21.64,21.67,58800.0,19.8032,19.8397,19.7484,19.7758,58800.0
2015-04-01 10:35:00,21.66,21.67,21.6,21.64,44000.0,19.7667,19.7758,19.7119,19.7484,44000.0
2015-04-01 10:40:00,21.64,21.78,21.64,21.74,40000.0,19.7484,19.8762,19.7484,19.8397,40000.0
2015-04-01 10:45:00,21.78,21.83,21.75,21.83,69200.0,19.8762,19.9218,19.8488,19.9218,69200.0
2015-04-01 10:50:00,21.84,21.94,21.84,21.89,128400.0,19.9309,20.0222,19.9309,19.9766,128400.0
2015-04-01 10:55:00,21.88,21.9,21.85,21.86,57200.0,19.9674,19.9857,19.9401,19.9492,57200.0
2015-04-01 11:00:00,21.89,21.89,21.82,21.85,55600.0,19.9766,19.9766,19.9127,19.9401,55600.0
2015-04-01 11:05:00,21.85,21.88,21.82,21.88,68400.0,19.9401,19.9674,19.9127,19.9674,68400.0
2015-04-01 11:10:00,21.89,21.97,21.88,21.97,48000.0,19.9766,20.0496,19.9674,20.0496,48000.0
2015-04-01 11:15:00,21.97,21.97,21.92,21.93,70800.0,20.0496,20.0496,20.0039,20.0131,70800.0
2015-04-01 11:20:00,21.93,21.93,21.87,21.87,55600.0,20.0131,20.0131,19.9583,19.9583,55600.0
2015-04-01 11:25:00,21.88,21.88,21.8,21.81,54400.0,19.9674,19.9674,19.8944,19.9036,54400.0
2015-04-01 11:30:00,21.83,21.85,21.76,21.77,32000.0,19.9218,19.9401,19.8579,19.8671,32000.0
2015-04-01 11:35:00,21.77,21.82,21.77,21.81,24400.0,19.8671,19.9127,19.8671,19.9036,24400.0
2015-04-01 11:40:00,21.81,21.82,21.81,21.82,26800.0,19.9036,19.9127,19.9036,19.9127,26800.0
2015-04-01 11:45:00,21.82,21.89,21.82,21.86,50800.0,19.9127,19.9766,19.9127,19.9492,50800.0
2015-04-01 11:50:00,21.89,21.89,21.86,21.89,14400.0,19.9766,19.9766,19.9492,19.9766,14400.0
2015-04-01 11:55:00,21.88,21.88,21.79,21.8,134000.0,19.9674,19.9674,19.8853,19.8944,134000.0
2015-04-01 12:00:00,21.81,21.81,21.75,21.75,806400.0,19.9036,19.9036,19.8488,19.8488,806400.0
2015-04-01 12:05:00,21.76,21.76,21.73,21.76,38800.0,19.8579,19.8579,19.8306,19.8579,38800.0
2015-04-01 12:10:00,21.77,21.79,21.67,21.72,60000.0,19.8671,19.8853,19.7758,19.8214,60000.0
2015-04-01 12:15:00,21.68,21.73,21.68,21.72,25200.0,19.7849,19.8306,19.7849,19.8214,25200.0
2015-04-01 12:20:00,21.71,21.72,21.68,21.71,43200.0,19.8123,19.8214,19.7849,19.8123,43200.0
2015-04-01 12:25:00,21.7,21.78,21.7,21.78,66000.0,19.8032,19.8762,19.8032,19.8762,66000.0
2015-04-01 12:30:00,21.77,21.78,21.71,21.78,55600.0,19.8671,19.8762,19.8123,19.8762,55600.0
2015-04-01 12:35:00,21.77,21.79,21.74,21.77,24400.0,19.8671,19.8853,19.8397,19.8671,24400.0
2015-04-01 12:40:00,21.77,21.8,21.77,21.8,12800.0,19.8671,19.8944,19.8671,19.8944,12800.0
2015-04-01 12:45:00,21.79,21.79,21.74,21.74,17200.0,19.8853,19.8853,19.8397,19.8397,17200.0
2015-04-01 12:50:00,21.76,21.87,21.76,21.86,10400.0,19.8579,19.9583,19.8579,19.9492,10400.0
2015-04-01 12:55:00,21.86,21.86,21.8,21.8,42000.0,19.9492,19.9492,19.8944,19.8944,42000.0
2015-04-01 13:00:00,21.8,21.8,21.78,21.79,1600.0,19.8944,19.8944,19.8762,19.8853,1600.0
2015-04-01 13:05:00,21.75,21.79,21.75,21.79,10400.0,19.8488,19.8853,19.8488,19.8853,10400.0
2015-04-01 13:10:00,21.79,21.82,21.79,21.81,17200.0,19.8853,19.9127,19.8853,19.9036,17200.0
2015-04-01 13:15:00,21.82,21.83,21.81,21.81,14800.0,19.9127,19.9218,19.9036,19.9036,14800.0
2015-04-01 13:20:00,21.8,21.82,21.78,21.8,16000.0,19.8944,19.9127,19.8762,19.8944,16000.0
2015-04-01 13:25:00,21.78,21.78,21.78,21.78,2400.0,19.8762,19.8762,19.8762,19.8762,2400.0
2015-04-01 13:30:00,21.82,21.86,21.81,21.84,8400.0,19.9127,19.9492,19.9036,19.9309,8400.0
2015-04-01 13:35:00,21.83,21.83,21.81,21.82,3200.0,19.9218,19.9218,19.9036,19.9127,3200.0
2015-04-01 13:40:00,21.86,21.9,21.86,21.88,19200.0,19.9492,19.9857,19.9492,19.9674,19200.0
2015-04-01 13:45:00,21.87,21.93,21.86,21.93,21200.0,19.9583,20.0131,19.9492,20.0131,21200.0
2015-04-01 13:50:00,21.93,21.93,21.9,21.9,33200.0,20.0131,20.0131,19.9857,19.9857,33200.0
2015-04-01 13:55:00,21.91,21.95,21.88,21.88,77600.0,19.9948,20.0313,19.9674,19.9674,77600.0
2015-04-01 14:00:00,21.88,21.88,21.85,21.85,6400.0,19.9674,19.9674,19.9401,19.9401,6400.0
2015-04-01 14:05:00,21.85,21.88,21.85,21.88,15600.0,19.9401,19.9674,19.9401,19.9674,15600.0
2015-04-01 14:10:00,21.87,21.88,21.75,21.75,49200.0,19.9583,19.9674,19.8488,19.8488,49200.0
2015-04-01 14:15:00,21.77,21.77,21.73,21.77,28800.0,19.8671,19.8671,19.8306,19.8671,28800.0
2015-04-01 14:20:00,21.76,21.8,21.75,21.8,12800.0,19.8579,19.8944,19.8488,19.8944,12800.0
2015-04-01 14:25:00,21.76,21.77,21.72,21.72,29600.0,19.8579,19.8671,19.8214,19.8214,29600.0
2015-04-01 14:30:00,21.7,21.74,21.68,21.73,15200.0,19.8032,19.8397,19.7849,19.8306,15200.0
2015-04-01 14:35:00,21.75,21.75,21.71,21.74,22400.0,19.8488,19.8488,19.8123,19.8397,22400.0
2015-04-01 14:40:00,21.75,21.76,21.71,21.74,14000.0,19.8488,19.8579,19.8123,19.8397,14000.0
2015-04-01 14:45:00,21.73,21.83,21.72,21.81,17600.0,19.8306,19.9218,19.8214,19.9036,17600.0
2015-04-01 14:50:00,21.83,21.83,21.79,21.79,28400.0,19.9218,19.9218,19.8853,19.8853,28400.0
2015-04-01 14:55:00,21.8,21.81,21.77,21.78,44000.0,19.8944,19.9036,19.8671,19.8762,44000.0
2015-04-01 15:00:00,21.78,21.78,21.74,21.76,20400.0,19.8762,19.8762,19.8397,19.8579,20400.0
2015-04-01 15:05:00,21.75,21.75,21.66,21.68,34000.0,19.8488,19.8488,19.7667,19.7849,34000.0
2015-04-01 15:10:00,21.68,21.74,21.67,21.74,34800.0,19.7849,19.8397,19.7758,19.8397,34800.0
2015-04-01 15:15:00,21.73,21.74,21.7,21.7,21200.0,19.8306,19.8397,19.8032,19.8032,21200.0
2015-04-01 15:20:00,21.71,21.78,21.71,21.78,21600.0,19.8123,19.8762,19.8123,19.8762,21600.0
2015-04-01 15:25:00,21.76,21.77,21.72,21.73,19600.0,19.8579,19.8671,19.8214,19.8306,19600.0
2015-04-01 15:30:00,21.72,21.77,21.71,21.77,28800.0,19.8214,19.8671,19.8123,19.8671,28800.0
2015-04-01 15:35:00,21.78,21.87,21.78,21.81,90400.0,19.8762,19.9583,19.8762,19.9036,90400.0
2015-04-01 15:40:00,21.81,21.82,21.7,21.73,37600.0,19.9036,19.9127,19.8032,19.8306,37600.0
2015-04-01 15:45:00,21.74,21.82,21.74,21.79,77600.0,19.8397,19.9127,19.8397,19.8853,77600.0
2015-04-01 15:50:00,21.79,21.83,21.78,21.79,35600.0,19.8853,19.9218,19.8762,19.8853,35600.0
2015-04-01 15:55:00,21.8,21.89,21.8,21.89,213600.0,19.8944,19.9766,19.8944,19.9766,213600.0
2015-04-02 09:30:00,21.83,21.93,21.78,21.93,201600.0,19.9218,20.0131,19.8762,20.0131,201600.0
2015-04-02 09:35:00,21.93,21.94,21.86,21.88,102800.0,20.0131,20.0222,19.9492,19.9674,102800.0
2015-04-02 09:40:00,21.9,21.95,21.84,21.93,40400.0,19.9857,20.0313,19.9309,20.0131,40400.0
2015-04-02 09:45:00,21.93,22.11,21.93,22.11,125600.0,20.0131,20.1773,20.0131,20.1773,125600.0
2015-04-02 09:50:00,22.11,22.22,22.11,22.21,154800.0,20.1773,20.2777,20.1773,20.2686,154800.0
2015-04-02 09:55:00,22.23,22.23,22.17,22.2,54400.0,20.2868,20.2868,20.2321,20.2595,54400.0
2015-04-02 10:00:00,22.21,22.27,22.21,22.25,84400.0,20.2686,20.3233,20.2686,20.3051,84400.0
2015-04-02 10:05:00,22.23,22.26,22.2,22.22,83200.0,20.2868,20.3142,20.2595,20.2777,83200.0
2015-04-02 10:10:00,22.22,22.23,22.17,22.17,35600.0,20.2777,20.2868,20.2321,20.2321,35600.0
2015-04-02 10:15:00,22.18,22.18,22.15,22.17,10000.0,20.2412,20.2412,20.2138,20.2321,10000.0
2015-04-02 10:20:00,22.19,22.2,22.13,22.15,20800.0,20.2503,20.2595,20.1956,20.2138,20800.0
2015-04-02 10:25:00,22.13,22.13,22.11,22.11,66800.0,20.1956,20.1956,20.1773,20.1773,66800.0
2015-04-02 10:30:00,22.11,22.13,22.07,22.11,21200.0,20.1773,20.1956,20.1408,20.1773,21200.0
2015-04-02 10:35:00,22.11,22.11,22.09,22.11,9600.0,20.1773,20.1773,20.1591,20.1773,9600.0
2015-04-02 10:40:00,22.1,22.13,22.04,22.05,19200.0,20.1682,20.1956,20.1135,20.1226,19200.0
2015-04-02 10:45:00,22.05,22.09,22.05,22.09,11600.0,20.1226,20.1591,20.1226,20.1591,11600.0
2015-04-02 10:50:00,22.1,22.1,22.06,22.06,20000.0,20.1682,20.1682,20.1317,20.1317,20000.0
2015-04-02 10:55:00,22.11,22.11,22.07,22.07,25600.0,20.1773,20.1773,20.1408,20.1408,25600.0
2015-04-02 11:00:00,22.06,22.13,22.06,22.13,12000.0,20.1317,20.1956,20.1317,20.1956,12000.0
2015-04-02 11:05:00,22.13,22.14,22.1,22.1,1600.0,20.1956,20.2047,20.1682,20.1682,1600.0
2015-04-02 11:10:00,22.1,22.11,22.09,22.11,7600.0,20.1682,20.1773,20.1591,20.1773,7600.0
2015-04-02 11:15:00,22.09,22.13,22.09,22.11,10800.0,20.1591,20.1956,20.1591,20.1773,10800.0
2015-04-02 11:20:00,22.12,22.14,22.11,22.13,18400.0,20.1865,20.2047,20.1773,20.1956,18400.0
2015-04-02 11:25:00,22.15,22.16,22.11,22.11,21600.0,20.2138,20.223,20.1773,20.1773,21600.0
2015-04-02 11:30:00,22.11,22.13,22.11,22.13,4800.0,20.1773,20.1956,20.1773,20.1956,4800.0
2015-04-02 11:35:00,22.15,22.15,22.13,22.13,16000.0,20.2138,20.2138,20.1956,20.1956,16000.0
2015-04-02 11:40:00,22.1,22.11,22.1,22.11,3200.0,20.1682,20.1773,20.1682,20.1773,3200.0
2015-04-02 11:45:00,22.08,22.1,22.08,22.09,3200.0,20.15,20.1682,20.15,20.1591,3200.0
2015-04-02 11:50:00,22.1,22.1,22.09,22.09,2800.0,20.1682,20.1682,20.1591,20.1591,2800.0
2015-04-02 11:55:00,22.04,22.05,22.03,22.05,3600.0,20.1135,20.1226,20.1043,20.1226,3600.0
2015-04-02 12:00:00,22.02,22.02,21.96,21.96,37200.0,20.0952,20.0952,20.0404,20.0404,37200.0
2015-04-02 12:05:00,21.97,21.98,21.92,21.96,69600.0,20.0496,20.0587,20.0039,20.0404,69600.0
2015-04-02 12:10:00,21.95,21.98,21.93,21.96,14800.0,20.0313,20.0587,20.0131,20.0404,14800.0
2015-04-02 12:15:00,21.95,22.0,21.95,21.98,10800.0,20.0313,20.0769,20.0313,20.0587,10800.0
2015-04-02 12:20:00,22.01,22.01,21.98,22.0,3200.0,20.0861,20.0861,20.0587,20.0769,3200.0
2015-04-02 12:25:00,22.01,22.03,22.0,22.0,26800.0,20.0861,20.1043,20.0769,20.0769,26800.0
2015-04-02 12:30:00,22.0,22.04,22.0,22.02,18800.0,20.0769,20.1135,20.0769,20.0952,18800.0
2015-04-02 12:35:00,22.02,22.04,22.01,22.04,2800.0,20.0952,20.1135,20.0861,20.1135,2800.0
2015-04-02 12:40:00,22.06,22.09,22.06,22.09,4800.0,20.1317,20.1591,20.1317,20.1591,4800.0
2015-04-02 12:45:00,22.09,22.09,22.06,22.06,5200.0,20.1591,20.1591,20.1317,20.1317,5200.0
2015-04-02 12:50:00,22.07,22.08,22.06,22.08,9600.0,20.1408,20.15,20.1317,20.15,9600.0
2015-04-02 12:55:00,22.04,22.05,22.04,22.05,5200.0,20.1135,20.1226,20.1135,20.1226,5200.0
2015-04-02 13:00:00,22.05,22.05,22.03,22.04,9200.0,20.1226,20.1226,20.1043,20.1135,9200.0
2015-04-02 13:05:00,22.03,22.04,22.02,22.04,13600.0,20.1043,20.1135,20.0952,20.1135,13600.0
2015-04-02 13:10:00,22.04,22.04,22.04,22.04,0.0,20.1135,20.1135,20.1135,20.1135,0.0
2015-04-02 13:15:00,22.09,22.13,22.09,22.13,30400.0,20.1591,20.1956,20.1591,20.1956,30400.0
2015-04-02 13:20:00,22.13,22.13,22.11,22.11,5600.0,20.1956,20.1956,20.1773,20.1773,5600.0
2015-04-02 13:25:00,22.11,22.11,22.09,22.1,7600.0,20.1773,20.1773,20.1591,20.1682,7600.0
2015-04-02 13:30:00,22.1,22.11,22.09,22.11,9600.0,20.1682,20.1773,20.1591,20.1773,9600.0
2015-04-02 13:35:00,22.09,22.1,22.08,22.08,51600.0,20.1591,20.1682,20.15,20.15,51600.0
2015-04-02 13:40:00,22.09,22.1,22.05,22.05,16800.0,20.1591,20.1682,20.1226,20.1226,16800.0
2015-04-02 13:45:00,22.04,22.09,22.04,22.09,6800.0,20.1135,20.1591,20.1135,20.1591,6800.0
2015-04-02 13:50:00,22.09,22.11,22.09,22.11,16400.0,20.1591,20.1773,20.1591,20.1773,16400.0
2015-04-02 13:55:00,22.11,22.11,22.09,22.1,6800.0,20.1773,20.1773,20.1591,20.1682,6800.0
2015-04-02 14:00:00,22.1,22.1,22.06,22.07,4400.0,20.1682,20.1682,20.1317,20.1408,4400.0
2015-04-02 14:05:00,22.08,22.09,22.08,22.09,7200.0,20.15,20.1591,20.15,20.1591,7200.0
2015-04-02 14:10:00,22.09,22.11,22.08,22.11,8400.0,20.1591,20.1773,20.15,20.1773,8400.0
2015-04-02 14:15:00,22.12,22.19,22.12,22.19,49200.0,20.1865,20.2503,20.1865,20.2503,49200.0
2015-04-02 14:20:00,22.18,22.19,22.14,22.15,57600.0,20.2412,20.2503,20.2047,20.2138,57600.0
2015-04-02 14:25:00,22.16,22.16,22.15,22.15,7600.0,20.223,20.223,20.2138,20.2138,7600.0
2015-04-02 14:30:00,22.14,22.14,22.11,22.11,34400.0,20.2047,20.2047,20.1773,20.1773,34400.0
2015-04-02 14:35:00,22.13,22.13,22.11,22.13,12800.0,20.1956,20.1956,20.1773,20.1956,12800.0
2015-04-02 14:40:00,22.09,22.09,22.05,22.05,2800.0,20.1591,20.1591,20.1226,20.1226,2800.0
2015-04-02 14:45:00,22.05,22.07,22.02,22.07,9600.0,20.1226,20.1408,20.0952,20.1408,9600.0
2015-04-02 14:50:00,22.06,22.07,22.05,22.07,2000.0,20.1317,20.1408,20.1226,20.1408,2000.0
2015-04-02 14:55:00,22.07,22.09,22.06,22.06,12800.0,20.1408,20.1591,20.1317,20.1317,12800.0
2015-04-02 15:00:00,22.07,22.1,22.07,22.09,5600.0,20.1408,20.1682,20.1408,20.1591,5600.0
2015-04-02 15:05:00,22.1,22.1,22.09,22.1,5200.0,20.1682,20.1682,20.1591,20.1682,5200.0
2015-04-02 15:10:00,22.09,22.1,22.05,22.06,28000.0,20.1591,20.1682,20.1226,20.1317,28000.0
2015-04-02 15:15:00,22.05,22.07,22.04,22.04,12000.0,20.1226,20.1408,20.1135,20.1135,12000.0
2015-04-02 15:20:00,22.05,22.05,22.04,22.05,46800.0,20.1226,20.1226,20.1135,20.1226,46800.0
2015-04-02 15:25:00,22.06,22.1,22.06,22.09,23600.0,20.1317,20.1682,20.1317,20.1591,23600.0
2015-04-02 15:30:00,22.09,22.09,22.07,22.08,10800.0,20.1591,20.1591,20.1408,20.15,10800.0
2015-04-02 15:35:00,22.09,22.15,22.09,22.14,104800.0,20.1591,20.2138,20.1591,20.2047,104800.0
2015-04-02 15:40:00,22.14,22.14,22.12,22.14,50800.0,20.2047,20.2047,20.1865,20.2047,50800.0
2015-04-02 15:45:00,22.16,22.2,22.16,22.2,93600.0,20.223,20.2595,20.223,20.2595,93600.0
2015-04-02 15:50:00,22.2,22.2,22.15,22.16,46400.0,20.2595,20.2595,20.2138,20.223,46400.0
2015-04-02 15:55:00,22.15,22.19,22.08,22.08,169200.0,20.2138,20.2503,20.15,20.15,169200.0
2015-04-06 09:30:00,21.77,21.85,21.71,21.84,367600.0,19.8671,19.9401,19.8123,19.9309,367600.0
2015-04-06 09:35:00,21.85,21.93,21.85,21.91,180000.0,19.9401,20.0131,19.9401,19.9948,180000.0
2015-04-06 09:40:00,21.92,22.04,21.92,22.02,129600.0,20.0039,20.1135,20.0039,20.0952,129600.0
2015-04-06 09:45:00,22.02,22.18,22.02,22.15,200800.0,20.0952,20.2412,20.0952,20.2138,200800.0
2015-04-06 09:50:00,22.15,22.16,22.1,22.13,136400.0,20.2138,20.223,20.1682,20.1956,136400.0
2015-04-06 09:55:00,22.13,22.18,22.11,22.13,62400.0,20.1956,20.2412,20.1773,20.1956,62400.0
2015-04-06 10:00:00,22.14,22.19,22.13,22.13,56800.0,20.2047,20.2503,20.1956,20.1956,56800.0
2015-04-06 10:05:00,22.16,22.25,22.15,22.18,69600.0,20.223,20.3051,20.2138,20.2412,69600.0
2015-04-06 10:10:00,22.19,22.21,22.17,22.18,116000.0,20.2503,20.2686,20.2321,20.2412,116000.0
2015-04-06 10:15:00,22.18,22.28,22.18,22.23,56000.0,20.2412,20.3325,20.2412,20.2868,56000.0
2015-04-06 10:20:00,22.25,22.4,22.24,22.39,82400.0,20.3051,20.442,20.296,20.4329,82400.0
2015-04-06 10:25:00,22.39,22.43,22.34,22.43,55200.0,20.4329,20.4694,20.3872,20.4694,55200.0
2015-04-06 10:30:00,22.44,22.5,22.44,22.45,135200.0,20.4785,20.5332,20.4785,20.4876,135200.0
2015-04-06 10:35:00,22.43,22.49,22.43,22.47,48000.0,20.4694,20.5241,20.4694,20.5059,48000.0
2015-04-06 10:40:00,22.46,22.47,22.42,22.44,29600.0,20.4967,20.5059,20.4602,20.4785,29600.0
2015-04-06 10:45:00,22.44,22.45,22.42,22.43,28000.0,20.4785,20.4876,20.4602,20.4694,28000.0
2015-04-06 10:50:00,22.43,22.47,22.42,22.45,35600.0,20.4694,20.5059,20.4602,20.4876,35600.0
2015-04-06 10:55:00,22.45,22.49,22.45,22.47,56800.0,20.4876,20.5241,20.4876,20.5059,56800.0
2015-04-06 11:00:00,22.48,22.55,22.47,22.49,81600.0,20.515,20.5789,20.5059,20.5241,81600.0
2015-04-06 11:05:00,22.5,22.53,22.5,22.52,17600.0,20.5332,20.5606,20.5332,20.5515,17600.0
2015-04-06 11:10:00,22.53,22.53,22.47,22.48,15600.0,20.5606,20.5606,20.5059,20.515,15600.0
2015-04-06 11:15:00,22.47,22.5,22.47,22.5,27200.0,20.5059,20.5332,20.5059,20.5332,27200.0
2015-04-06 11:20:00,22.5,22.52,22.47,22.49,18400.0,20.5332,20.5515,20.5059,20.5241,18400.0
2015-04-06 11:25:00,22.5,22.52,22.5,22.52,10000.0,20.5332,20.5515,20.5332,20.5515,10000.0
2015-04-06 11:30:00,22.51,22.53,22.51,22.52,13200.0,20.5424,20.5606,20.5424,20.5515,13200.0
2015-04-06 11:35:00,22.52,22.55,22.51,22.55,32000.0,20.5515,20.5789,20.5424,20.5789,32000.0
2015-04-06 11:40:00,22.55,22.59,22.55,22.57,46400.0,20.5789,20.6154,20.5789,20.5971,46400.0
2015-04-06 11:45:00,22.57,22.61,22.57,22.59,30400.0,20.5971,20.6336,20.5971,20.6154,30400.0
2015-04-06 11:50:00,22.56,22.57,22.54,22.56,20800.0,20.588,20.5971,20.5697,20.588,20800.0
2015-04-06 11:55:00,22.56,22.57,22.54,22.57,13200.0,20.588,20.5971,20.5697,20.5971,13200.0
2015-04-06 12:00:00,22.59,22.6,22.58,22.59,13200.0,20.6154,20.6245,20.6063,20.6154,13200.0
2015-04-06 12:05:00,22.58,22.59,22.58,22.59,11200.0,20.6063,20.6154,20.6063,20.6154,11200.0
2015-04-06 12:10:00,22.57,22.6,22.57,22.59,48400.0,20.5971,20.6245,20.5971,20.6154,48400.0
2015-04-06 12:15:00,22.59,22.61,22.57,22.61,32800.0,20.6154,20.6336,20.5971,20.6336,32800.0
2015-04-06 12:20:00,22.6,22.67,22.6,22.67,64800.0,20.6245,20.6884,20.6245,20.6884,64800.0
2015-04-06 12:25:00,22.66,22.69,22.65,22.65,34800.0,20.6793,20.7066,20.6701,20.6701,34800.0
2015-04-06 12:30:00,22.65,22.66,22.65,22.65,22000.0,20.6701,20.6793,20.6701,20.6701,22000.0
2015-04-06 12:35:00,22.65,22.65,22.64,22.64,38400.0,20.6701,20.6701,20.661,20.661,38400.0
2015-04-06 12:40:00,22.64,22.65,22.63,22.64,44800.0,20.661,20.6701,20.6519,20.661,44800.0
2015-04-06 12:45:00,22.64,22.66,22.63,22.66,31600.0,20.661,20.6793,20.6519,20.6793,31600.0
2015-04-06 12:50:00,22.65,22.66,22.65,22.66,17200.0,20.6701,20.6793,20.6701,20.6793,17200.0
2015-04-06 12:55:00,22.66,22.68,22.66,22.68,58800.0,20.6793,20.6975,20.6793,20.6975,58800.0
2015-04-06 13:00:00,22.68,22.7,22.68,22.69,13600.0,20.6975,20.7158,20.6975,20.7066,13600.0
2015-04-06 13:05:00,22.68,22.69,22.68,22.69,27200.0,20.6975,20.7066,20.6975,20.7066,27200.0
2015-04-06 13:10:00,22.69,22.7,22.69,22.7,5200.0,20.7066,20.7158,20.7066,20.7158,5200.0
2015-04-06 13:15:00,22.7,22.72,22.67,22.72,18400.0,20.7158,20.734,20.6884,20.734,18400.0
2015-04-06 13:20:00,22.71,22.73,22.71,22.73,16000.0,20.7249,20.7431,20.7249,20.7431,16000.0
2015-04-06 13:25:00,22.72,22.73,22.71,22.73,27600.0,20.734,20.7431,20.7249,20.7431,27600.0
2015-04-06 13:30:00,22.74,22.74,22.71,22.71,11200.0,20.7523,20.7523,20.7249,20.7249,11200.0
2015-04-06 13:35:00,22.71,22.72,22.69,22.69,26400.0,20.7249,20.734,20.7066,20.7066,26400.0
2015-04-06 13:40:00,22.69,22.7,22.67,22.67,23600.0,20.7066,20.7158,20.6884,20.6884,23600.0
2015-04-06 13:45:00,22.67,22.7,22.67,22.68,38800.0,20.6884,20.7158,20.6884,20.6975,38800.0
2015-04-06 13:50:00,22.68,22.69,22.67,22.69,19200.0,20.6975,20.7066,20.6884,20.7066,19200.0
2015-04-06 13:55:00,22.69,22.7,22.68,22.69,16800.0,20.7066,20.7158,20.6975,20.7066,16800.0
2015-04-06 14:00:00,22.7,22.7,22.68,22.68,53600.0,20.7158,20.7158,20.6975,20.6975,53600.0
2015-04-06 14:05:00,22.67,22.68,22.66,22.66,20000.0,20.6884,20.6975,20.6793,20.6793,20000.0
2015-04-06 14:10:00,22.64,22.66,22.63,22.65,21200.0,20.661,20.6793,20.6519,20.6701,21200.0
2015-04-06 14:15:00,22.66,22.7,22.65,22.7,25200.0,20.6793,20.7158,20.6701,20.7158,25200.0
2015-04-06 14:20:00,22.7,22.7,22.68,22.68,6400.0,20.7158,20.7158,20.6975,20.6975,6400.0
2015-04-06 14:25:00,22.67,22.69,22.67,22.67,25200.0,20.6884,20.7066,20.6884,20.6884,25200.0
2015-04-06 14:30:00,22.68,22.71,22.68,22.7,18800.0,20.6975,20.7249,20.6975,20.7158,18800.0
2015-04-06 14:35:00,22.71,22.72,22.7,22.72,44400.0,20.7249,20.734,20.7158,20.734,44400.0
2015-04-06 14:40:00,22.72,22.73,22.71,22.73,34000.0,20.734,20.7431,20.7249,20.7431,34000.0
2015-04-06 14:45:00,22.72,22.73,22.71,22.71,33200.0,20.734,20.7431,20.7249,20.7249,33200.0
2015-04-06 14:50:00,22.72,22.72,22.7,22.71,30800.0,20.734,20.734,20.7158,20.7249,30800.0
2015-04-06 14:55:00,22.71,22.71,22.68,22.69,18800.0,20.7249,20.7249,20.6975,20.7066,18800.0
2015-04-06 15:00:00,22.7,22.71,22.69,22.71,29600.0,20.7158,20.7249,20.7066,20.7249,29600.0
2015-04-06 15:05:00,22.72,22.72,22.61,22.63,70400.0,20.734,20.734,20.6336,20.6519,70400.0
2015-04-06 15:10:00,22.62,22.65,22.61,22.65,52800.0,20.6428,20.6701,20.6336,20.6701,52800.0
2015-04-06 15:15:00,22.65,22.65,22.6,22.61,26800.0,20.6701,20.6701,20.6245,20.6336,26800.0
2015-04-06 15:20:00,22.61,22.64,22.6,22.61,54000.0,20.6336,20.661,20.6245,20.6336,54000.0
2015-04-06 15:25:00,22.61,22.63,22.6,22.6,47600.0,20.6336,20.6519,20.6245,20.6245,47600.0
2015-04-06 15:30:00,22.61,22.64,22.61,22.64,64400.0,20.6336,20.661,20.6336,20.661,64400.0
2015-04-06 15:35:00,22.65,22.65,22.6,22.61,32800.0,20.6701,20.6701,20.6245,20.6336,32800.0
2015-04-06 15:40:00,22.61,22.63,22.59,22.61,80000.0,20.6336,20.6519,20.6154,20.6336,80000.0
2015-04-06 15:45:00,22.61,22.61,22.56,22.57,76800.0,20.6336,20.6336,20.588,20.5971,76800.0
2015-04-06 15:50:00,22.55,22.58,22.55,22.57,92800.0,20.5789,20.6063,20.5789,20.5971,92800.0
2015-04-06 15:55:00,22.56,22.57,22.51,22.54,333200.0,20.588,20.5971,20.5424,20.5697,333200.0
2015-04-07 09:30:00,22.54,22.71,22.52,22.7,877200.0,20.5697,20.7249,20.5515,20.7158,877200.0
2015-04-07 09:35:00,22.7,22.74,22.67,22.7,1298000.0,20.7158,20.7523,20.6884,20.7158,1298000.0
2015-04-07 09:40:00,22.71,22.73,22.67,22.7,208800.0,20.7249,20.7431,20.6884,20.7158,208800.0
2015-04-07 09:45:00,22.71,22.81,22.71,22.72,62800.0,20.7249,20.8161,20.7249,20.734,62800.0
2015-04-07 09:50:00,22.73,22.74,22.68,22.71,58400.0,20.7431,20.7523,20.6975,20.7249,58400.0
2015-04-07 09:55:00,22.71,22.71,22.63,22.63,46800.0,20.7249,20.7249,20.6519,20.6519,46800.0
2015-04-07 10:00:00,22.65,22.67,22.58,22.58,38400.0,20.6701,20.6884,20.6063,20.6063,38400.0
2015-04-07 10:05:00,22.57,22.61,22.51,22.61,124800.0,20.5971,20.6336,20.5424,20.6336,124800.0
2015-04-07 10:10:00,22.61,22.68,22.57,22.65,66000.0,20.6336,20.6975,20.5971,20.6701,66000.0
2015-04-07 10:15:00,22.65,22.71,22.64,22.71,122000.0,20.6701,20.7249,20.661,20.7249,122000.0
2015-04-07 10:20:00,22.71,22.77,22.71,22.71,101600.0,20.7249,20.7796,20.7249,20.7249,101600.0
2015-04-07 10:25:00,22.73,22.74,22.71,22.73,24800.0,20.7431,20.7523,20.7249,20.7431,24800.0
2015-04-07 10:30:00,22.74,22.81,22.74,22.79,76000.0,20.7523,20.8161,20.7523,20.7979,76000.0
2015-04-07 10:35:00,22.77,22.78,22.75,22.77,13200.0,20.7796,20.7888,20.7614,20.7796,13200.0
2015-04-07 10:40:00,22.77,22.78,22.74,22.75,27600.0,20.7796,20.7888,20.7523,20.7614,27600.0
2015-04-07 10:45:00,22.75,22.85,22.75,22.78,167600.0,20.7614,20.8526,20.7614,20.7888,167600.0
2015-04-07 10:50:00,22.77,22.78,22.75,22.77,26000.0,20.7796,20.7888,20.7614,20.7796,26000.0
2015-04-07 10:55:00,22.78,22.78,22.76,22.76,52000.0,20.7888,20.7888,20.7705,20.7705,52000.0
2015-04-07 11:00:00,22.76,22.77,22.71,22.72,57200.0,20.7705,20.7796,20.7249,20.734,57200.0
2015-04-07 11:05:00,22.73,22.75,22.72,22.73,50800.0,20.7431,20.7614,20.734,20.7431,50800.0
2015-04-07 11:10:00,22.76,22.77,22.73,22.77,21200.0,20.7705,20.7796,20.7431,20.7796,21200.0
2015-04-07 11:15:00,22.75,22.75,22.68,22.68,28800.0,20.7614,20.7614,20.6975,20.6975,28800.0
2015-04-07 11:20:00,22.68,22.7,22.67,22.7,65200.0,20.6975,20.7158,20.6884,20.7158,65200.0
2015-04-07 11:25:00,22.7,22.73,22.7,22.71,86800.0,20.7158,20.7431,20.7158,20.7249,86800.0
2015-04-07 11:30:00,22.74,22.77,22.73,22.75,17200.0,20.7523,20.7796,20.7431,20.7614,17200.0
2015-04-07 11:35:00,22.75,22.77,22.75,22.75,10400.0,20.7614,20.7796,20.7614,20.7614,10400.0
2015-04-07 11:40:00,22.73,22.75,22.73,22.74,2800.0,20.7431,20.7614,20.7431,20.7523,2800.0
2015-04-07 11:45:00,22.74,22.76,22.74,22.75,16800.0,20.7523,20.7705,20.7523,20.7614,16800.0
2015-04-07 11:50:00,22.75,22.75,22.74,22.75,21600.0,20.7614,20.7614,20.7523,20.7614,21600.0
2015-04-07 11:55:00,22.75,22.78,22.75,22.76,23200.0,20.7614,20.7888,20.7614,20.7705,23200.0
2015-04-07 12:00:00,22.77,22.81,22.77,22.81,34000.0,20.7796,20.8161,20.7796,20.8161,34000.0
2015-04-07 12:05:00,22.8,22.81,22.78,22.79,13600.0,20.807,20.8161,20.7888,20.7979,13600.0
2015-04-07 12:10:00,22.78,22.79,22.78,22.78,35600.0,20.7888,20.7979,20.7888,20.7888,35600.0
2015-04-07 12:15:00,22.78,22.78,22.76,22.77,23200.0,20.7888,20.7888,20.7705,20.7796,23200.0
2015-04-07 12:20:00,22.79,22.8,22.78,22.78,17600.0,20.7979,20.807,20.7888,20.7888,17600.0
2015-04-07 12:25:00,22.78,22.8,22.78,22.79,4800.0,20.7888,20.807,20.7888,20.7979,4800.0
2015-04-07 12:30:00,22.8,22.81,22.79,22.8,14800.0,20.807,20.8161,20.7979,20.807,14800.0
2015-04-07 12:35:00,22.8,22.81,22.79,22.8,77600.0,20.807,20.8161,20.7979,20.807,77600.0
2015-04-07 12:40:00,22.8,22.8,22.74,22.74,266400.0,20.807,20.807,20.7523,20.7523,266400.0
2015-04-07 12:45:00,22.74,22.74,22.7,22.71,163600.0,20.7523,20.7523,20.7158,20.7249,163600.0
2015-04-07 12:50:00,22.71,22.73,22.71,22.72,254400.0,20.7249,20.7431,20.7249,20.734,254400.0
2015-04-07 12:55:00,22.72,22.74,22.71,22.73,259200.0,20.734,20.7523,20.7249,20.7431,259200.0
2015-04-07 13:00:00,22.73,22.75,22.71,22.74,280000.0,20.7431,20.7614,20.7249,20.7523,280000.0
2015-04-07 13:05:00,22.74,22.77,22.73,22.76,111200.0,20.7523,20.7796,20.7431,20.7705,111200.0
2015-04-07 13:10:00,22.75,22.76,22.72,22.73,52400.0,20.7614,20.7705,20.734,20.7431,52400.0
2015-04-07 13:15:00,22.73,22.76,22.73,22.76,3200.0,20.7431,20.7705,20.7431,20.7705,3200.0
2015-04-07 13:20:00,22.77,22.77,22.75,22.76,21200.0,20.7796,20.7796,20.7614,20.7705,21200.0
2015-04-07 13:25:00,22.77,22.77,22.75,22.75,17200.0,20.7796,20.7796,20.7614,20.7614,17200.0
2015-04-07 13:30:00,22.75,22.76,22.74,22.75,12000.0,20.7614,20.7705,20.7523,20.7614,12000.0
2015-04-07 13:35:00,22.75,22.76,22.75,22.75,3200.0,20.7614,20.7705,20.7614,20.7614,3200.0
2015-04-07 13:40:00,22.75,22.76,22.75,22.76,5200.0,20.7614,20.7705,20.7614,20.7705,5200.0
2015-04-07 13:45:00,22.72,22.72,22.69,22.7,28800.0,20.734,20.734,20.7066,20.7158,28800.0
2015-04-07 13:50:00,22.69,22.7,22.64,22.65,32800.0,20.7066,20.7158,20.661,20.6701,32800.0
2015-04-07 13:55:00,22.65,22.69,22.64,22.68,57600.0,20.6701,20.7066,20.661,20.6975,57600.0
2015-04-07 14:00:00,22.68,22.7,22.67,22.69,59600.0,20.6975,20.7158,20.6884,20.7066,59600.0
2015-04-07 14:05:00,22.71,22.71,22.7,22.71,7600.0,20.7249,20.7249,20.7158,20.7249,7600.0
2015-04-07 14:10:00,22.71,22.73,22.71,22.72,9200.0,20.7249,20.7431,20.7249,20.734,9200.0
2015-04-07 14:15:00,22.72,22.73,22.72,22.73,30800.0,20.734,20.7431,20.734,20.7431,30800.0
2015-04-07 14:20:00,22.72,22.72,22.68,22.72,56800.0,20.734,20.734,20.6975,20.734,56800.0
2015-04-07 14:25:00,22.72,22.74,22.71,22.74,25200.0,20.734,20.7523,20.7249,20.7523,25200.0
2015-04-07 14:30:00,22.74,22.75,22.73,22.74,42000.0,20.7523,20.7614,20.7431,20.7523,42000.0
2015-04-07 14:35:00,22.73,22.73,22.73,22.73,2000.0,20.7431,20.7431,20.7431,20.7431,2000.0
2015-04-07 14:40:00,22.75,22.75,22.72,22.72,6800.0,20.7614,20.7614,20.734,20.734,6800.0
2015-04-07 14:45:00,22.73,22.73,22.7,22.71,7200.0,20.7431,20.7431,20.7158,20.7249,7200.0
2015-04-07 14:50:00,22.72,22.72,22.69,22.72,51200.0,20.734,20.734,20.7066,20.734,51200.0
2015-04-07 14:55:00,22.7,22.7,22.67,22.67,14800.0,20.7158,20.7158,20.6884,20.6884,14800.0
2015-04-07 15:00:00,22.67,22.68,22.67,22.68,26000.0,20.6884,20.6975,20.6884,20.6975,26000.0
2015-04-07 15:05:00,22.68,22.68,22.67,22.67,26800.0,20.6975,20.6975,20.6884,20.6884,26800.0
2015-04-07 15:10:00,22.67,22.67,22.64,22.65,73600.0,20.6884,20.6884,20.661,20.6701,73600.0
2015-04-07 15:15:00,22.65,22.65,22.63,22.64,16400.0,20.6701,20.6701,20.6519,20.661,16400.0
2015-04-07 15:20:00,22.63,22.63,22.54,22.55,81200.0,20.6519,20.6519,20.5697,20.5789,81200.0
2015-04-07 15:25:00,22.54,22.58,22.54,22.57,24400.0,20.5697,20.6063,20.5697,20.5971,24400.0
2015-04-07 15:30:00,22.56,22.6,22.56,22.56,45600.0,20.588,20.6245,20.588,20.588,45600.0
2015-04-07 15:35:00,22.57,22.57,22.47,22.49,130000.0,20.5971,20.5971,20.5059,20.5241,130000.0
2015-04-07 15:40:00,22.47,22.48,22.41,22.48,122000.0,20.5059,20.515,20.4511,20.515,122000.0
2015-04-07 15:45:00,22.49,22.49,22.43,22.46,59200.0,20.5241,20.5241,20.4694,20.4967,59200.0
2015-04-07 15:50:00,22.45,22.45,22.37,22.39,167200.0,20.4876,20.4876,20.4146,20.4329,167200.0
2015-04-07 15:55:00,22.39,22.43,22.35,22.36,194400.0,20.4329,20.4694,20.3964,20.4055,194400.0
2015-04-08 09:30:00,22.46,22.62,22.45,22.62,148000.0,20.4967,20.6428,20.4876,20.6428,148000.0
2015-04-08 09:35:00,22.61,22.64,22.56,22.6,89600.0,20.6336,20.661,20.588,20.6245,89600.0
2015-04-08 09:40:00,22.64,22.67,22.61,22.66,87200.0,20.661,20.6884,20.6336,20.6793,87200.0
2015-04-08 09:45:00,22.68,22.71,22.64,22.71,97200.0,20.6975,20.7249,20.661,20.7249,97200.0
2015-04-08 09:50:00,22.71,22.74,22.7,22.74,132400.0,20.7249,20.7523,20.7158,20.7523,132400.0
2015-04-08 09:55:00,22.72,22.74,22.7,22.73,40400.0,20.734,20.7523,20.7158,20.7431,40400.0
2015-04-08 10:00:00,22.74,22.75,22.66,22.66,48000.0,20.7523,20.7614,20.6793,20.6793,48000.0
2015-04-08 10:05:00,22.66,22.71,22.66,22.68,32000.0,20.6793,20.7249,20.6793,20.6975,32000.0
2015-04-08 10:10:00,22.65,22.68,22.64,22.64,45200.0,20.6701,20.6975,20.661,20.661,45200.0
2015-04-08 10:15:00,22.64,22.65,22.61,22.61,48800.0,20.661,20.6701,20.6336,20.6336,48800.0
2015-04-08 10:20:00,22.61,22.66,22.61,22.66,32400.0,20.6336,20.6793,20.6336,20.6793,32400.0
2015-04-08 10:25:00,22.68,22.68,22.64,22.65,7200.0,20.6975,20.6975,20.661,20.6701,7200.0
2015-04-08 10:30:00,22.62,22.65,22.61,22.61,41600.0,20.6428,20.6701,20.6336,20.6336,41600.0
2015-04-08 10:35:00,22.6,22.6,22.52,22.52,52800.0,20.6245,20.6245,20.5515,20.5515,52800.0
2015-04-08 10:40:00,22.51,22.51,22.32,22.38,208800.0,20.5424,20.5424,20.369,20.4237,208800.0
2015-04-08 10:45:00,22.37,22.41,22.33,22.41,151600.0,20.4146,20.4511,20.3781,20.4511,151600.0
2015-04-08 10:50:00,22.41,22.48,22.41,22.46,119200.0,20.4511,20.515,20.4511,20.4967,119200.0
2015-04-08 10:55:00,22.47,22.48,22.44,22.46,55600.0,20.5059,20.515,20.4785,20.4967,55600.0
2015-04-08 11:00:00,22.46,22.52,22.41,22.5,56000.0,20.4967,20.5515,20.4511,20.5332,56000.0
2015-04-08 11:05:00,22.5,22.52,22.49,22.51,16000.0,20.5332,20.5515,20.5241,20.5424,16000.0
2015-04-08 11:10:00,22.54,22.54,22.53,22.53,1200.0,20.5697,20.5697,20.5606,20.5606,1200.0
2015-04-08 11:15:00,22.53,22.59,22.53,22.58,70000.0,20.5606,20.6154,20.5606,20.6063,70000.0
2015-04-08 11:20:00,22.57,22.57,22.54,22.54,40000.0,20.5971,20.5971,20.5697,20.5697,40000.0
2015-04-08 11:25:00,22.53,22.56,22.52,22.56,30400.0,20.5606,20.588,20.5515,20.588,30400.0
2015-04-08 11:30:00,22.58,22.58,22.51,22.52,14400.0,20.6063,20.6063,20.5424,20.5515,14400.0
2015-04-08 11:35:00,22.55,22.62,22.55,22.61,38000.0,20.5789,20.6428,20.5789,20.6336,38000.0
2015-04-08 11:40:00,22.6,22.67,22.59,22.66,73600.0,20.6245,20.6884,20.6154,20.6793,73600.0
2015-04-08 11:45:00,22.66,22.68,22.64,22.66,45600.0,20.6793,20.6975,20.661,20.6793,45600.0
2015-04-08 11:50:00,22.66,22.66,22.61,22.61,9600.0,20.6793,20.6793,20.6336,20.6336,9600.0
2015-04-08 11:55:00,22.6,22.63,22.6,22.63,21600.0,20.6245,20.6519,20.6245,20.6519,21600.0
2015-04-08 12:00:00,22.63,22.64,22.58,22.59,44800.0,20.6519,20.661,20.6063,20.6154,44800.0
2015-04-08 12:05:00,22.59,22.61,22.59,22.61,2000.0,20.6154,20.6336,20.6154,20.6336,2000.0
2015-04-08 12:10:00,22.61,22.61,22.61,22.61,0.0,20.6336,20.6336,20.6336,20.6336,0.0
2015-04-08 12:15:00,22.6,22.61,22.6,22.61,2800.0,20.6245,20.6336,20.6245,20.6336,2800.0
2015-04-08 12:20:00,22.6,22.6,22.58,22.59,6400.0,20.6245,20.6245,20.6063,20.6154,6400.0
2015-04-08 12:25:00,22.59,22.59,22.56,22.56,22400.0,20.6154,20.6154,20.588,20.588,22400.0
2015-04-08 12:30:00,22.55,22.56,22.55,22.56,38000.0,20.5789,20.588,20.5789,20.588,38000.0
2015-04-08 12:35:00,22.56,22.57,22.54,22.55,12800.0,20.588,20.5971,20.5697,20.5789,12800.0
2015-04-08 12:40:00,22.56,22.59,22.56,22.59,15600.0,20.588,20.6154,20.588,20.6154,15600.0
2015-04-08 12:45:00,22.58,22.61,22.58,22.6,17200.0,20.6063,20.6336,20.6063,20.6245,17200.0
2015-04-08 12:50:00,22.61,22.61,22.54,22.54,23600.0,20.6336,20.6336,20.5697,20.5697,23600.0
2015-04-08 12:55:00,22.56,22.58,22.56,22.57,23200.0,20.588,20.6063,20.588,20.5971,23200.0
2015-04-08 13:00:00,22.57,22.58,22.57,22.57,5600.0,20.5971,20.6063,20.5971,20.5971,5600.0
2015-04-08 13:05:00,22.59,22.6,22.59,22.6,2400.0,20.6154,20.6245,20.6154,20.6245,2400.0
2015-04-08 13:10:00,22.59,22.59,22.54,22.54,11600.0,20.6154,20.6154,20.5697,20.5697,11600.0
2015-04-08 13:15:00,22.53,22.53,22.49,22.5,27200.0,20.5606,20.5606,20.5241,20.5332,27200.0
2015-04-08 13:20:00,22.53,22.53,22.5,22.53,16800.0,20.5606,20.5606,20.5332,20.5606,16800.0
2015-04-08 13:25:00,22.52,22.56,22.52,22.55,16000.0,20.5515,20.588,20.5515,20.5789,16000.0
2015-04-08 13:30:00,22.53,22.55,22.53,22.55,1200.0,20.5606,20.5789,20.5606,20.5789,1200.0
2015-04-08 13:35:00,22.55,22.55,22.53,22.53,2000.0,20.5789,20.5789,20.5606,20.5606,2000.0
2015-04-08 13:40:00,22.53,22.53,22.52,22.52,3200.0,20.5606,20.5606,20.5515,20.5515,3200.0
2015-04-08 13:45:00,22.52,22.55,22.52,22.55,24000.0,20.5515,20.5789,20.5515,20.5789,24000.0
2015-04-08 13:50:00,22.55,22.6,22.55,22.6,25200.0,20.5789,20.6245,20.5789,20.6245,25200.0
2015-04-08 13:55:00,22.6,22.6,22.55,22.58,47600.0,20.6245,20.6245,20.5789,20.6063,47600.0
2015-04-08 14:00:00,22.58,22.58,22.42,22.49,141200.0,20.6063,20.6063,20.4602,20.5241,141200.0
2015-04-08 14:05:00,22.52,22.54,22.31,22.31,94800.0,20.5515,20.5697,20.3599,20.3599,94800.0
2015-04-08 14:10:00,22.32,22.61,22.29,22.59,161600.0,20.369,20.6336,20.3416,20.6154,161600.0
2015-04-08 14:15:00,22.59,22.68,22.57,22.65,133200.0,20.6154,20.6975,20.5971,20.6701,133200.0
2015-04-08 14:20:00,22.68,22.74,22.65,22.65,103600.0,20.6975,20.7523,20.6701,20.6701,103600.0
2015-04-08 14:25:00,22.64,22.65,22.61,22.63,82400.0,20.661,20.6701,20.6336,20.6519,82400.0
2015-04-08 14:30:00,22.61,22.63,22.59,22.61,14400.0,20.6336,20.6519,20.6154,20.6336,14400.0
2015-04-08 14:35:00,22.63,22.63,22.57,22.59,28800.0,20.6519,20.6519,20.5971,20.6154,28800.0
2015-04-08 14:40:00,22.6,22.6,22.52,22.56,54400.0,20.6245,20.6245,20.5515,20.588,54400.0
2015-04-08 14:45:00,22.58,22.59,22.55,22.58,3600.0,20.6063,20.6154,20.5789,20.6063,3600.0
2015-04-08 14:50:00,22.61,22.61,22.49,22.49,48400.0,20.6336,20.6336,20.5241,20.5241,48400.0
2015-04-08 14:55:00,22.49,22.53,22.47,22.52,32800.0,20.5241,20.5606,20.5059,20.5515,32800.0
2015-04-08 15:00:00,22.54,22.58,22.52,22.57,37200.0,20.5697,20.6063,20.5515,20.5971,37200.0
2015-04-08 15:05:00,22.55,22.56,22.55,22.56,5600.0,20.5789,20.588,20.5789,20.588,5600.0
2015-04-08 15:10:00,22.54,22.58,22.51,22.51,20400.0,20.5697,20.6063,20.5424,20.5424,20400.0
2015-04-08 15:15:00,22.48,22.54,22.48,22.53,34000.0,20.515,20.5697,20.515,20.5606,34000.0
2015-04-08 15:20:00,22.52,22.54,22.47,22.5,46800.0,20.5515,20.5697,20.5059,20.5332,46800.0
2015-04-08 15:25:00,22.5,22.58,22.5,22.53,47600.0,20.5332,20.6063,20.5332,20.5606,47600.0
2015-04-08 15:30:00,22.52,22.54,22.5,22.52,26000.0,20.5515,20.5697,20.5332,20.5515,26000.0
2015-04-08 15:35:00,22.54,22.56,22.53,22.56,46000.0,20.5697,20.588,20.5606,20.588,46000.0
2015-04-08 15:40:00,22.56,22.62,22.54,22.56,72400.0,20.588,20.6428,20.5697,20.588,72400.0
2015-04-08 15:45:00,22.56,22.57,22.52,22.52,36800.0,20.588,20.5971,20.5515,20.5515,36800.0
2015-04-08 15:50:00,22.53,22.56,22.52,22.55,30000.0,20.5606,20.588,20.5515,20.5789,30000.0
2015-04-08 15:55:00,22.56,22.59,22.52,22.59,146400.0,20.588,20.6154,20.5515,20.6154,146400.0
2015-04-09 09:30:00,22.54,22.76,22.53,22.72,157200.0,20.5697,20.7705,20.5606,20.734,157200.0
2015-04-09 09:35:00,22.76,22.81,22.73,22.75,99200.0,20.7705,20.8161,20.7431,20.7614,99200.0
2015-04-09 09:40:00,22.76,22.76,22.69,22.69,35600.0,20.7705,20.7705,20.7066,20.7066,35600.0
2015-04-09 09:45:00,22.67,22.71,22.67,22.68,52800.0,20.6884,20.7249,20.6884,20.6975,52800.0
2015-04-09 09:50:00,22.65,22.65,22.52,22.53,99200.0,20.6701,20.6701,20.5515,20.5606,99200.0
2015-04-09 09:55:00,22.53,22.6,22.53,22.59,46400.0,20.5606,20.6245,20.5606,20.6154,46400.0
2015-04-09 10:00:00,22.6,22.7,22.6,22.68,83600.0,20.6245,20.7158,20.6245,20.6975,83600.0
2015-04-09 10:05:00,22.69,22.69,22.56,22.62,112000.0,20.7066,20.7066,20.588,20.6428,112000.0
2015-04-09 10:10:00,22.61,22.66,22.55,22.66,39600.0,20.6336,20.6793,20.5789,20.6793,39600.0
2015-04-09 10:15:00,22.64,22.64,22.54,22.54,114000.0,20.661,20.661,20.5697,20.5697,114000.0
2015-04-09 10:20:00,22.55,22.61,22.49,22.59,37200.0,20.5789,20.6336,20.5241,20.6154,37200.0
2015-04-09 10:25:00,22.54,22.62,22.54,22.61,4800.0,20.5697,20.6428,20.5697,20.6336,4800.0
2015-04-09 10:30:00,22.6,22.6,22.56,22.58,6400.0,20.6245,20.6245,20.588,20.6063,6400.0
2015-04-09 10:35:00,22.59,22.59,22.5,22.52,36400.0,20.6154,20.6154,20.5332,20.5515,36400.0
2015-04-09 10:40:00,22.54,22.54,22.44,22.47,64800.0,20.5697,20.5697,20.4785,20.5059,64800.0
2015-04-09 10:45:00,22.46,22.47,22.42,22.46,58400.0,20.4967,20.5059,20.4602,20.4967,58400.0
2015-04-09 10:50:00,22.45,22.47,22.4,22.46,101600.0,20.4876,20.5059,20.442,20.4967,101600.0
2015-04-09 10:55:00,22.44,22.52,22.44,22.52,59600.0,20.4785,20.5515,20.4785,20.5515,59600.0
2015-04-09 11:00:00,22.51,22.52,22.48,22.49,30800.0,20.5424,20.5515,20.515,20.5241,30800.0
2015-04-09 11:05:00,22.48,22.48,22.46,22.46,4800.0,20.515,20.515,20.4967,20.4967,4800.0
2015-04-09 11:10:00,22.45,22.48,22.43,22.47,43600.0,20.4876,20.515,20.4694,20.5059,43600.0
2015-04-09 11:15:00,22.46,22.46,22.39,22.39,19600.0,20.4967,20.4967,20.4329,20.4329,19600.0
2015-04-09 11:20:00,22.38,22.41,22.34,22.41,71600.0,20.4237,20.4511,20.3872,20.4511,71600.0
2015-04-09 11:25:00,22.41,22.49,22.41,22.49,56400.0,20.4511,20.5241,20.4511,20.5241,56400.0
2015-04-09 11:30:00,22.46,22.52,22.46,22.52,25600.0,20.4967,20.5515,20.4967,20.5515,25600.0
2015-04-09 11:35:00,22.53,22.54,22.5,22.53,56400.0,20.5606,20.5697,20.5332,20.5606,56400.0
2015-04-09 11:40:00,22.51,22.57,22.51,22.57,17600.0,20.5424,20.5971,20.5424,20.5971,17600.0
2015-04-09 11:45:00,22.57,22.59,22.54,22.55,31200.0,20.5971,20.6154,20.5697,20.5789,31200.0
2015-04-09 11:50:00,22.56,22.56,22.54,22.55,10000.0,20.588,20.588,20.5697,20.5789,10000.0
2015-04-09 11:55:00,22.53,22.55,22.53,22.55,4000.0,20.5606,20.5789,20.5606,20.5789,4000.0
2015-04-09 12:00:00,22.55,22.57,22.55,22.57,16400.0,20.5789,20.5971,20.5789,20.5971,16400.0
2015-04-09 12:05:00,22.58,22.58,22.56,22.56,19200.0,20.6063,20.6063,20.588,20.588,19200.0
2015-04-09 12:10:00,22.56,22.56,22.56,22.56,0.0,20.588,20.588,20.588,20.588,0.0
2015-04-09 12:15:00,22.59,22.63,22.58,22.62,24400.0,20.6154,20.6519,20.6063,20.6428,24400.0
2015-04-09 12:20:00,22.6,22.66,22.6,22.66,31200.0,20.6245,20.6793,20.6245,20.6793,31200.0
2015-04-09 12:25:00,22.66,22.7,22.66,22.68,145200.0,20.6793,20.7158,20.6793,20.6975,145200.0
2015-04-09 12:30:00,22.67,22.67,22.62,22.65,98000.0,20.6884,20.6884,20.6428,20.6701,98000.0
2015-04-09 12:35:00,22.63,22.68,22.63,22.67,62400.0,20.6519,20.6975,20.6519,20.6884,62400.0
2015-04-09 12:40:00,22.66,22.68,22.63,22.63,40400.0,20.6793,20.6975,20.6519,20.6519,40400.0
2015-04-09 12:45:00,22.63,22.66,22.63,22.65,15200.0,20.6519,20.6793,20.6519,20.6701,15200.0
2015-04-09 12:50:00,22.65,22.7,22.65,22.7,9200.0,20.6701,20.7158,20.6701,20.7158,9200.0
2015-04-09 12:55:00,22.68,22.69,22.67,22.67,22400.0,20.6975,20.7066,20.6884,20.6884,22400.0
2015-04-09 13:00:00,22.69,22.72,22.65,22.65,31200.0,20.7066,20.734,20.6701,20.6701,31200.0
2015-04-09 13:05:00,22.65,22.67,22.64,22.67,50000.0,20.6701,20.6884,20.661,20.6884,50000.0
2015-04-09 13:10:00,22.68,22.7,22.68,22.7,40400.0,20.6975,20.7158,20.6975,20.7158,40400.0
2015-04-09 13:15:00,22.69,22.7,22.68,22.68,22000.0,20.7066,20.7158,20.6975,20.6975,22000.0
2015-04-09 13:20:00,22.7,22.74,22.68,22.74,9200.0,20.7158,20.7523,20.6975,20.7523,9200.0
2015-04-09 13:25:00,22.73,22.73,22.7,22.7,8000.0,20.7431,20.7431,20.7158,20.7158,8000.0
2015-04-09 13:30:00,22.7,22.7,22.67,22.68,13600.0,20.7158,20.7158,20.6884,20.6975,13600.0
2015-04-09 13:35:00,22.68,22.68,22.63,22.65,40400.0,20.6975,20.6975,20.6519,20.6701,40400.0
2015-04-09 13:40:00,22.63,22.64,22.61,22.64,28400.0,20.6519,20.661,20.6336,20.661,28400.0
2015-04-09 13:45:00,22.66,22.68,22.66,22.67,7200.0,20.6793,20.6975,20.6793,20.6884,7200.0
2015-04-09 13:50:00,22.68,22.68,22.65,22.65,10800.0,20.6975,20.6975,20.6701,20.6701,10800.0
2015-04-09 13:55:00,22.64,22.66,22.64,22.64,9600.0,20.661,20.6793,20.661,20.661,9600.0
2015-04-09 14:00:00,22.64,22.66,22.64,22.66,6400.0,20.661,20.6793,20.661,20.6793,6400.0
2015-04-09 14:05:00,22.65,22.66,22.64,22.66,4000.0,20.6701,20.6793,20.661,20.6793,4000.0
2015-04-09 14:10:00,22.66,22.68,22.66,22.66,10000.0,20.6793,20.6975,20.6793,20.6793,10000.0
2015-04-09 14:15:00,22.68,22.68,22.66,22.66,2400.0,20.6975,20.6975,20.6793,20.6793,2400.0
2015-04-09 14:20:00,22.66,22.66,22.62,22.64,13600.0,20.6793,20.6793,20.6428,20.661,13600.0
2015-04-09 14:25:00,22.65,22.65,22.65,22.65,6000.0,20.6701,20.6701,20.6701,20.6701,6000.0
2015-04-09 14:30:00,22.64,22.65,22.63,22.64,24000.0,20.661,20.6701,20.6519,20.661,24000.0
2015-04-09 14:35:00,22.65,22.73,22.64,22.72,64800.0,20.6701,20.7431,20.661,20.734,64800.0
2015-04-09 14:40:00,22.73,22.73,22.7,22.7,18000.0,20.7431,20.7431,20.7158,20.7158,18000.0
2015-04-09 14:45:00,22.7,22.71,22.69,22.69,8000.0,20.7158,20.7249,20.7066,20.7066,8000.0
2015-04-09 14:50:00,22.68,22.71,22.68,22.71,4000.0,20.6975,20.7249,20.6975,20.7249,4000.0
2015-04-09 14:55:00,22.71,22.76,22.71,22.74,69600.0,20.7249,20.7705,20.7249,20.7523,69600.0
2015-04-09 15:00:00,22.76,22.81,22.75,22.79,103600.0,20.7705,20.8161,20.7614,20.7979,103600.0
2015-04-09 15:05:00,22.8,22.8,22.76,22.77,40800.0,20.807,20.807,20.7705,20.7796,40800.0
2015-04-09 15:10:00,22.78,22.97,22.77,22.93,270400.0,20.7888,20.9622,20.7796,20.9257,270400.0
2015-04-09 15:15:00,22.93,22.93,22.88,22.89,39200.0,20.9257,20.9257,20.88,20.8892,39200.0
2015-04-09 15:20:00,22.9,22.92,22.87,22.88,39600.0,20.8983,20.9165,20.8709,20.88,39600.0
2015-04-09 15:25:00,22.87,22.96,22.87,22.95,61200.0,20.8709,20.953,20.8709,20.9439,61200.0
2015-04-09 15:30:00,22.95,22.97,22.85,22.85,71600.0,20.9439,20.9622,20.8526,20.8526,71600.0
2015-04-09 15:35:00,22.85,22.87,22.84,22.86,24000.0,20.8526,20.8709,20.8435,20.8618,24000.0
2015-04-09 15:40:00,22.87,22.9,22.86,22.88,40000.0,20.8709,20.8983,20.8618,20.88,40000.0
2015-04-09 15:45:00,22.87,22.89,22.83,22.86,37600.0,20.8709,20.8892,20.8344,20.8618,37600.0
2015-04-09 15:50:00,22.85,22.91,22.85,22.89,62400.0,20.8526,20.9074,20.8526,20.8892,62400.0
2015-04-09 15:55:00,22.89,22.93,22.87,22.9,129200.0,20.8892,20.9257,20.8709,20.8983,129200.0
2015-04-10 09:30:00,22.98,23.03,22.95,23.01,296400.0,20.9713,21.0169,20.9439,20.9987,296400.0
2015-04-10 09:35:00,22.99,23.02,22.94,22.96,56000.0,20.9804,21.0078,20.9348,20.953,56000.0
2015-04-10 09:40:00,22.96,22.99,22.93,22.94,18000.0,20.953,20.9804,20.9257,20.9348,18000.0
2015-04-10 09:45:00,22.94,23.0,22.92,23.0,46400.0,20.9348,20.9895,20.9165,20.9895,46400.0
2015-04-10 09:50:00,23.01,23.02,22.99,22.99,32400.0,20.9987,21.0078,20.9804,20.9804,32400.0
2015-04-10 09:55:00,23.0,23.01,22.97,22.99,28000.0,20.9895,20.9987,20.9622,20.9804,28000.0
2015-04-10 10:00:00,22.99,23.05,22.99,23.04,94400.0,20.9804,21.0352,20.9804,21.026,94400.0
2015-04-10 10:05:00,23.04,23.07,23.01,23.07,51600.0,21.026,21.0534,20.9987,21.0534,51600.0
2015-04-10 10:10:00,23.07,23.07,23.02,23.05,90800.0,21.0534,21.0534,21.0078,21.0352,90800.0
2015-04-10 10:15:00,23.04,23.08,23.02,23.02,45200.0,21.026,21.0625,21.0078,21.0078,45200.0
2015-04-10 10:20:00,23.01,23.07,23.01,23.06,59200.0,20.9987,21.0534,20.9987,21.0443,59200.0
2015-04-10 10:25:00,23.04,23.07,23.04,23.04,21200.0,21.026,21.0534,21.026,21.026,21200.0
2015-04-10 10:30:00,23.06,23.11,23.06,23.09,68400.0,21.0443,21.0899,21.0443,21.0717,68400.0
2015-04-10 10:35:00,23.09,23.14,23.09,23.12,80400.0,21.0717,21.1173,21.0717,21.099,80400.0
2015-04-10 10:40:00,23.14,23.14,23.1,23.1,73600.0,21.1173,21.1173,21.0808,21.0808,73600.0
2015-04-10 10:45:00,23.14,23.14,23.1,23.12,20800.0,21.1173,21.1173,21.0808,21.099,20800.0
2015-04-10 10:50:00,23.13,23.18,23.13,23.16,42400.0,21.1082,21.1538,21.1082,21.1356,42400.0
2015-04-10 10:55:00,23.13,23.15,23.13,23.14,5600.0,21.1082,21.1264,21.1082,21.1173,5600.0
2015-04-10 11:00:00,23.14,23.15,23.13,23.14,31200.0,21.1173,21.1264,21.1082,21.1173,31200.0
2015-04-10 11:05:00,23.14,23.16,23.14,23.15,23600.0,21.1173,21.1356,21.1173,21.1264,23600.0
2015-04-10 11:10:00,23.14,23.15,23.13,23.14,8400.0,21.1173,21.1264,21.1082,21.1173,8400.0
2015-04-10 11:15:00,23.13,23.16,23.13,23.13,90800.0,21.1082,21.1356,21.1082,21.1082,90800.0
2015-04-10 11:20:00,23.15,23.18,23.15,23.18,30400.0,21.1264,21.1538,21.1264,21.1538,30400.0
2015-04-10 11:25:00,23.17,23.21,23.17,23.21,50400.0,21.1447,21.1812,21.1447,21.1812,50400.0
2015-04-10 11:30:00,23.21,23.22,23.18,23.21,108800.0,21.1812,21.1903,21.1538,21.1812,108800.0
2015-04-10 11:35:00,23.22,23.24,23.2,23.21,60400.0,21.1903,21.2086,21.1721,21.1812,60400.0
2015-04-10 11:40:00,23.21,23.23,23.21,23.21,25200.0,21.1812,21.1994,21.1812,21.1812,25200.0
2015-04-10 11:45:00,23.23,23.23,23.18,23.18,14800.0,21.1994,21.1994,21.1538,21.1538,14800.0
2015-04-10 11:50:00,23.18,23.19,23.16,23.18,38800.0,21.1538,21.1629,21.1356,21.1538,38800.0
2015-04-10 11:55:00,23.19,23.19,23.17,23.17,20800.0,21.1629,21.1629,21.1447,21.1447,20800.0
2015-04-10 12:00:00,23.18,23.18,23.15,23.16,62000.0,21.1538,21.1538,21.1264,21.1356,62000.0
2015-04-10 12:05:00,23.16,23.18,23.15,23.18,30000.0,21.1356,21.1538,21.1264,21.1538,30000.0
2015-04-10 12:10:00,23.18,23.18,23.18,23.18,400.0,21.1538,21.1538,21.1538,21.1538,400.0
2015-04-10 12:15:00,23.16,23.17,23.16,23.17,6800.0,21.1356,21.1447,21.1356,21.1447,6800.0
2015-04-10 12:20:00,23.18,23.19,23.17,23.17,8400.0,21.1538,21.1629,21.1447,21.1447,8400.0
2015-04-10 12:25:00,23.17,23.18,23.17,23.18,8400.0,21.1447,21.1538,21.1447,21.1538,8400.0
2015-04-10 12:30:00,23.18,23.19,23.18,23.18,22000.0,21.1538,21.1629,21.1538,21.1538,22000.0
2015-04-10 12:35:00,23.19,23.21,23.19,23.21,13600.0,21.1629,21.1812,21.1629,21.1812,13600.0
2015-04-10 12:40:00,23.2,23.22,23.19,23.22,15600.0,21.1721,21.1903,21.1629,21.1903,15600.0
2015-04-10 12:45:00,23.22,23.22,23.19,23.19,23600.0,21.1903,21.1903,21.1629,21.1629,23600.0
2015-04-10 12:50:00,23.19,23.2,23.18,23.2,6400.0,21.1629,21.1721,21.1538,21.1721,6400.0
2015-04-10 12:55:00,23.18,23.2,23.18,23.19,3200.0,21.1538,21.1721,21.1538,21.1629,3200.0
2015-04-10 13:00:00,23.2,23.2,23.19,23.19,3600.0,21.1721,21.1721,21.1629,21.1629,3600.0
2015-04-10 13:05:00,23.2,23.21,23.19,23.2,12400.0,21.1721,21.1812,21.1629,21.1721,12400.0
2015-04-10 13:10:00,23.19,23.19,23.17,23.17,7600.0,21.1629,21.1629,21.1447,21.1447,7600.0
2015-04-10 13:15:00,23.16,23.18,23.16,23.17,8000.0,21.1356,21.1538,21.1356,21.1447,8000.0
2015-04-10 13:20:00,23.17,23.17,23.17,23.17,5200.0,21.1447,21.1447,21.1447,21.1447,5200.0
2015-04-10 13:25:00,23.17,23.18,23.14,23.16,31600.0,21.1447,21.1538,21.1173,21.1356,31600.0
2015-04-10 13:30:00,23.17,23.17,23.16,23.16,8400.0,21.1447,21.1447,21.1356,21.1356,8400.0
2015-04-10 13:35:00,23.17,23.19,23.17,23.19,5200.0,21.1447,21.1629,21.1447,21.1629,5200.0
2015-04-10 13:40:00,23.2,23.21,23.19,23.21,10400.0,21.1721,21.1812,21.1629,21.1812,10400.0
2015-04-10 13:45:00,23.2,23.23,23.2,23.22,22400.0,21.1721,21.1994,21.1721,21.1903,22400.0
2015-04-10 13:50:00,23.21,23.22,23.2,23.2,11200.0,21.1812,21.1903,21.1721,21.1721,11200.0
2015-04-10 13:55:00,23.22,23.22,23.2,23.2,6000.0,21.1903,21.1903,21.1721,21.1721,6000.0
2015-04-10 14:00:00,23.22,23.23,23.21,23.22,11600.0,21.1903,21.1994,21.1812,21.1903,11600.0
2015-04-10 14:05:00,23.23,23.23,23.2,23.2,7200.0,21.1994,21.1994,21.1721,21.1721,7200.0
2015-04-10 14:10:00,23.22,23.24,23.21,23.24,16800.0,21.1903,21.2086,21.1812,21.2086,16800.0
2015-04-10 14:15:00,23.23,23.25,23.22,23.23,32800.0,21.1994,21.2177,21.1903,21.1994,32800.0
2015-04-10 14:20:00,23.21,23.21,23.17,23.17,13600.0,21.1812,21.1812,21.1447,21.1447,13600.0
2015-04-10 14:25:00,23.17,23.18,23.17,23.17,13600.0,21.1447,21.1538,21.1447,21.1447,13600.0
2015-04-10 14:30:00,23.17,23.2,23.17,23.2,14000.0,21.1447,21.1721,21.1447,21.1721,14000.0
2015-04-10 14:35:00,23.17,23.2,23.16,23.2,54000.0,21.1447,21.1721,21.1356,21.1721,54000.0
2015-04-10 14:40:00,23.2,23.22,23.2,23.22,33600.0,21.1721,21.1903,21.1721,21.1903,33600.0
2015-04-10 14:45:00,23.22,23.23,23.21,23.23,5200.0,21.1903,21.1994,21.1812,21.1994,5200.0
2015-04-10 14:50:00,23.22,23.25,23.22,23.24,25200.0,21.1903,21.2177,21.1903,21.2086,25200.0
2015-04-10 14:55:00,23.24,23.27,23.23,23.23,84400.0,21.2086,21.2359,21.1994,21.1994,84400.0
2015-04-10 15:00:00,23.23,23.24,23.21,23.22,20000.0,21.1994,21.2086,21.1812,21.1903,20000.0
2015-04-10 15:05:00,23.22,23.23,23.22,23.22,8400.0,21.1903,21.1994,21.1903,21.1903,8400.0
2015-04-10 15:10:00,23.23,23.24,23.22,23.23,7600.0,21.1994,21.2086,21.1903,21.1994,7600.0
2015-04-10 15:15:00,23.22,23.22,23.18,23.18,31200.0,21.1903,21.1903,21.1538,21.1538,31200.0
2015-04-10 15:20:00,23.17,23.19,23.17,23.18,30800.0,21.1447,21.1629,21.1447,21.1538,30800.0
2015-04-10 15:25:00,23.2,23.2,23.17,23.17,25600.0,21.1721,21.1721,21.1447,21.1447,25600.0
2015-04-10 15:30:00,23.2,23.22,23.19,23.22,16400.0,21.1721,21.1903,21.1629,21.1903,16400.0
2015-04-10 15:35:00,23.23,23.25,23.23,23.24,60800.0,21.1994,21.2177,21.1994,21.2086,60800.0
2015-04-10 15:40:00,23.24,23.26,23.23,23.25,50800.0,21.2086,21.2268,21.1994,21.2177,50800.0
2015-04-10 15:45:00,23.25,23.25,23.24,23.24,48400.0,21.2177,21.2177,21.2086,21.2086,48400.0
2015-04-10 15:50:00,23.24,23.24,23.22,23.24,63200.0,21.2086,21.2086,21.1903,21.2086,63200.0
2015-04-10 15:55:00,23.23,23.25,23.23,23.25,154800.0,21.1994,21.2177,21.1994,21.2177,154800.0
2015-04-13 09:30:00,23.2,23.33,23.2,23.32,87600.0,21.1721,21.2907,21.1721,21.2816,87600.0
2015-04-13 09:35:00,23.33,23.36,23.29,23.36,93200.0,21.2907,21.3181,21.2542,21.3181,93200.0
2015-04-13 09:40:00,23.37,23.39,23.33,23.39,70000.0,21.3272,21.3454,21.2907,21.3454,70000.0
2015-04-13 09:45:00,23.39,23.4,23.36,23.36,56400.0,21.3454,21.3546,21.3181,21.3181,56400.0
2015-04-13 09:50:00,23.38,23.39,23.36,23.38,38000.0,21.3363,21.3454,21.3181,21.3363,38000.0
2015-04-13 09:55:00,23.4,23.4,23.38,23.4,30800.0,21.3546,21.3546,21.3363,21.3546,30800.0
2015-04-13 10:00:00,23.39,23.41,23.35,23.36,96400.0,21.3454,21.3637,21.3089,21.3181,96400.0
2015-04-13 10:05:00,23.36,23.39,23.36,23.37,26400.0,21.3181,21.3454,21.3181,21.3272,26400.0
2015-04-13 10:10:00,23.36,23.41,23.36,23.41,26000.0,21.3181,21.3637,21.3181,21.3637,26000.0
2015-04-13 10:15:00,23.37,23.38,23.35,23.36,21200.0,21.3272,21.3363,21.3089,21.3181,21200.0
2015-04-13 10:20:00,23.36,23.44,23.36,23.43,41200.0,21.3181,21.3911,21.3181,21.382,41200.0
2015-04-13 10:25:00,23.42,23.44,23.41,23.42,20800.0,21.3728,21.3911,21.3637,21.3728,20800.0
2015-04-13 10:30:00,23.43,23.43,23.41,23.41,12800.0,21.382,21.382,21.3637,21.3637,12800.0
2015-04-13 10:35:00,23.41,23.41,23.4,23.4,2800.0,21.3637,21.3637,21.3546,21.3546,2800.0
2015-04-13 10:40:00,23.38,23.38,23.36,23.36,70800.0,21.3363,21.3363,21.3181,21.3181,70800.0
2015-04-13 10:45:00,23.36,23.36,23.35,23.35,7600.0,21.3181,21.3181,21.3089,21.3089,7600.0
2015-04-13 10:50:00,23.36,23.36,23.32,23.34,21200.0,21.3181,21.3181,21.2816,21.2998,21200.0
2015-04-13 10:55:00,23.34,23.35,23.32,23.32,59200.0,21.2998,21.3089,21.2816,21.2816,59200.0
2015-04-13 11:00:00,23.32,23.34,23.32,23.34,10800.0,21.2816,21.2998,21.2816,21.2998,10800.0
2015-04-13 11:05:00,23.34,23.35,23.33,23.35,19200.0,21.2998,21.3089,21.2907,21.3089,19200.0
2015-04-13 11:10:00,23.36,23.37,23.32,23.37,7200.0,21.3181,21.3272,21.2816,21.3272,7200.0
2015-04-13 11:15:00,23.37,23.38,23.35,23.36,36800.0,21.3272,21.3363,21.3089,21.3181,36800.0
2015-04-13 11:20:00,23.34,23.35,23.33,23.35,19600.0,21.2998,21.3089,21.2907,21.3089,19600.0
2015-04-13 11:25:00,23.36,23.38,23.34,23.34,30800.0,21.3181,21.3363,21.2998,21.2998,30800.0
2015-04-13 11:30:00,23.35,23.37,23.34,23.37,11600.0,21.3089,21.3272,21.2998,21.3272,11600.0
2015-04-13 11:35:00,23.39,23.39,23.36,23.36,8000.0,21.3454,21.3454,21.3181,21.3181,8000.0
2015-04-13 11:40:00,23.37,23.37,23.34,23.36,19200.0,21.3272,21.3272,21.2998,21.3181,19200.0
2015-04-13 11:45:00,23.36,23.36,23.34,23.34,15200.0,21.3181,21.3181,21.2998,21.2998,15200.0
2015-04-13 11:50:00,23.33,23.34,23.28,23.29,50000.0,21.2907,21.2998,21.2451,21.2542,50000.0
2015-04-13 11:55:00,23.3,23.32,23.29,23.3,20400.0,21.2633,21.2816,21.2542,21.2633,20400.0
2015-04-13 12:00:00,23.3,23.31,23.3,23.3,9200.0,21.2633,21.2724,21.2633,21.2633,9200.0
2015-04-13 12:05:00,23.29,23.29,23.26,23.27,24400.0,21.2542,21.2542,21.2268,21.2359,24400.0
2015-04-13 12:10:00,23.26,23.27,23.24,23.25,23200.0,21.2268,21.2359,21.2086,21.2177,23200.0
2015-04-13 12:15:00,23.25,23.25,23.24,23.24,4400.0,21.2177,21.2177,21.2086,21.2086,4400.0
2015-04-13 12:20:00,23.24,23.25,23.24,23.25,9600.0,21.2086,21.2177,21.2086,21.2177,9600.0
2015-04-13 12:25:00,23.25,23.25,23.22,23.23,20800.0,21.2177,21.2177,21.1903,21.1994,20800.0
2015-04-13 12:30:00,23.24,23.25,23.23,23.25,18000.0,21.2086,21.2177,21.1994,21.2177,18000.0
2015-04-13 12:35:00,23.26,23.27,23.26,23.27,11200.0,21.2268,21.2359,21.2268,21.2359,11200.0
2015-04-13 12:40:00,23.25,23.26,23.24,23.26,44400.0,21.2177,21.2268,21.2086,21.2268,44400.0
2015-04-13 12:45:00,23.28,23.28,23.27,23.27,10800.0,21.2451,21.2451,21.2359,21.2359,10800.0
2015-04-13 12:50:00,23.26,23.27,23.26,23.27,7200.0,21.2268,21.2359,21.2268,21.2359,7200.0
2015-04-13 12:55:00,23.27,23.27,23.25,23.26,42800.0,21.2359,21.2359,21.2177,21.2268,42800.0
2015-04-13 13:00:00,23.26,23.26,23.23,23.24,4000.0,21.2268,21.2268,21.1994,21.2086,4000.0
2015-04-13 13:05:00,23.22,23.22,23.16,23.16,44000.0,21.1903,21.1903,21.1356,21.1356,44000.0
2015-04-13 13:10:00,23.16,23.16,23.12,23.15,26000.0,21.1356,21.1356,21.099,21.1264,26000.0
2015-04-13 13:15:00,23.16,23.16,23.14,23.15,16800.0,21.1356,21.1356,21.1173,21.1264,16800.0
2015-04-13 13:20:00,23.17,23.17,23.13,23.13,10000.0,21.1447,21.1447,21.1082,21.1082,10000.0
2015-04-13 13:25:00,23.12,23.12,23.09,23.1,14400.0,21.099,21.099,21.0717,21.0808,14400.0
2015-04-13 13:30:00,23.11,23.11,23.09,23.11,55600.0,21.0899,21.0899,21.0717,21.0899,55600.0
2015-04-13 13:35:00,23.12,23.14,23.12,23.13,28000.0,21.099,21.1173,21.099,21.1082,28000.0
2015-04-13 13:40:00,23.14,23.14,23.06,23.09,47600.0,21.1173,21.1173,21.0443,21.0717,47600.0
2015-04-13 13:45:00,23.09,23.1,23.08,23.08,68800.0,21.0717,21.0808,21.0625,21.0625,68800.0
2015-04-13 13:50:00,23.05,23.1,23.04,23.1,23200.0,21.0352,21.0808,21.026,21.0808,23200.0
2015-04-13 13:55:00,23.11,23.15,23.1,23.15,26000.0,21.0899,21.1264,21.0808,21.1264,26000.0
2015-04-13 14:00:00,23.15,23.15,23.14,23.14,23200.0,21.1264,21.1264,21.1173,21.1173,23200.0
2015-04-13 14:05:00,23.15,23.16,23.13,23.14,14400.0,21.1264,21.1356,21.1082,21.1173,14400.0
2015-04-13 14:10:00,23.15,23.15,23.13,23.13,4000.0,21.1264,21.1264,21.1082,21.1082,4000.0
2015-04-13 14:15:00,23.11,23.11,23.1,23.11,4800.0,21.0899,21.0899,21.0808,21.0899,4800.0
2015-04-13 14:20:00,23.1,23.12,23.1,23.11,1600.0,21.0808,21.099,21.0808,21.0899,1600.0
2015-04-13 14:25:00,23.1,23.12,23.09,23.11,8800.0,21.0808,21.099,21.0717,21.0899,8800.0
2015-04-13 14:30:00,23.13,23.13,23.1,23.1,2000.0,21.1082,21.1082,21.0808,21.0808,2000.0
2015-04-13 14:35:00,23.13,23.14,23.13,23.14,2000.0,21.1082,21.1173,21.1082,21.1173,2000.0
2015-04-13 14:40:00,23.15,23.17,23.14,23.16,21200.0,21.1264,21.1447,21.1173,21.1356,21200.0
2015-04-13 14:45:00,23.15,23.16,23.07,23.08,46400.0,21.1264,21.1356,21.0534,21.0625,46400.0
2015-04-13 14:50:00,23.08,23.09,23.0,23.05,66800.0,21.0625,21.0717,20.9895,21.0352,66800.0
2015-04-13 14:55:00,23.07,23.08,23.04,23.06,14400.0,21.0534,21.0625,21.026,21.0443,14400.0
2015-04-13 15:00:00,23.06,23.06,23.04,23.05,5600.0,21.0443,21.0443,21.026,21.0352,5600.0
2015-04-13 15:05:00,23.05,23.13,23.04,23.11,65200.0,21.0352,21.1082,21.026,21.0899,65200.0
2015-04-13 15:10:00,23.11,23.11,23.11,23.11,800.0,21.0899,21.0899,21.0899,21.0899,800.0
2015-04-13 15:15:00,23.07,23.07,23.03,23.04,2800.0,21.0534,21.0534,21.0169,21.026,2800.0
2015-04-13 15:20:00,23.06,23.06,22.97,22.98,31200.0,21.0443,21.0443,20.9622,20.9713,31200.0
2015-04-13 15:25:00,22.97,22.99,22.94,22.98,28000.0,20.9622,20.9804,20.9348,20.9713,28000.0
2015-04-13 15:30:00,22.97,23.0,22.96,22.98,27200.0,20.9622,20.9895,20.953,20.9713,27200.0
2015-04-13 15:35:00,22.99,23.02,22.99,23.0,70800.0,20.9804,21.0078,20.9804,20.9895,70800.0
2015-04-13 15:40:00,23.0,23.05,23.0,23.03,60000.0,20.9895,21.0352,20.9895,21.0169,60000.0
2015-04-13 15:45:00,23.02,23.02,22.96,22.97,39200.0,21.0078,21.0078,20.953,20.9622,39200.0
2015-04-13 15:50:00,22.97,22.97,22.93,22.96,133200.0,20.9622,20.9622,20.9257,20.953,133200.0
2015-04-13 15:55:00,22.96,22.99,22.93,22.94,164400.0,20.953,20.9804,20.9257,20.9348,164400.0
2015-04-14 09:30:00,22.91,23.07,22.85,23.04,202000.0,20.9074,21.0534,20.8526,21.026,202000.0
2015-04-14 09:35:00,23.05,23.07,23.02,23.05,71600.0,21.0352,21.0534,21.0078,21.0352,71600.0
2015-04-14 09:40:00,23.07,23.07,23.0,23.0,50000.0,21.0534,21.0534,20.9895,20.9895,50000.0
2015-04-14 09:45:00,23.02,23.02,22.9,22.93,59200.0,21.0078,21.0078,20.8983,20.9257,59200.0
2015-04-14 09:50:00,22.94,22.99,22.86,22.88,42800.0,20.9348,20.9804,20.8618,20.88,42800.0
2015-04-14 09:55:00,22.85,22.9,22.77,22.82,60400.0,20.8526,20.8983,20.7796,20.8253,60400.0
2015-04-14 10:00:00,22.82,22.83,22.67,22.68,144400.0,20.8253,20.8344,20.6884,20.6975,144400.0
2015-04-14 10:05:00,22.68,22.69,22.62,22.69,240000.0,20.6975,20.7066,20.6428,20.7066,240000.0
2015-04-14 10:10:00,22.67,22.77,22.67,22.75,48000.0,20.6884,20.7796,20.6884,20.7614,48000.0
2015-04-14 10:15:00,22.77,22.81,22.75,22.76,29200.0,20.7796,20.8161,20.7614,20.7705,29200.0
2015-04-14 10:20:00,22.78,22.78,22.75,22.76,10800.0,20.7888,20.7888,20.7614,20.7705,10800.0
2015-04-14 10:25:00,22.75,22.77,22.74,22.77,7600.0,20.7614,20.7796,20.7523,20.7796,7600.0
2015-04-14 10:30:00,22.75,22.75,22.68,22.68,8000.0,20.7614,20.7614,20.6975,20.6975,8000.0
2015-04-14 10:35:00,22.69,22.7,22.64,22.68,13600.0,20.7066,20.7158,20.661,20.6975,13600.0
2015-04-14 10:40:00,22.72,22.76,22.7,22.75,65600.0,20.734,20.7705,20.7158,20.7614,65600.0
2015-04-14 10:45:00,22.76,22.82,22.75,22.81,29200.0,20.7705,20.8253,20.7614,20.8161,29200.0
2015-04-14 10:50:00,22.83,22.83,22.79,22.8,15600.0,20.8344,20.8344,20.7979,20.807,15600.0
2015-04-14 10:55:00,22.81,22.81,22.77,22.77,20400.0,20.8161,20.8161,20.7796,20.7796,20400.0
2015-04-14 11:00:00,22.75,22.77,22.72,22.77,49200.0,20.7614,20.7796,20.734,20.7796,49200.0
2015-04-14 11:05:00,22.77,22.85,22.77,22.85,30000.0,20.7796,20.8526,20.7796,20.8526,30000.0
2015-04-14 11:10:00,22.84,22.98,22.84,22.98,160400.0,20.8435,20.9713,20.8435,20.9713,160400.0
2015-04-14 11:15:00,22.98,23.01,22.97,22.97,117200.0,20.9713,20.9987,20.9622,20.9622,117200.0
2015-04-14 11:20:00,22.96,22.96,22.93,22.93,118800.0,20.953,20.953,20.9257,20.9257,118800.0
2015-04-14 11:25:00,22.93,22.95,22.91,22.92,24000.0,20.9257,20.9439,20.9074,20.9165,24000.0
2015-04-14 11:30:00,22.92,22.97,22.92,22.96,37600.0,20.9165,20.9622,20.9165,20.953,37600.0
2015-04-14 11:35:00,22.94,22.94,22.91,22.91,4400.0,20.9348,20.9348,20.9074,20.9074,4400.0
2015-04-14 11:40:00,22.91,22.96,22.91,22.96,12000.0,20.9074,20.953,20.9074,20.953,12000.0
2015-04-14 11:45:00,22.96,22.96,22.95,22.96,400.0,20.953,20.953,20.9439,20.953,400.0
2015-04-14 11:50:00,22.93,22.95,22.93,22.95,5600.0,20.9257,20.9439,20.9257,20.9439,5600.0
2015-04-14 11:55:00,22.96,22.97,22.95,22.96,6400.0,20.953,20.9622,20.9439,20.953,6400.0
2015-04-14 12:00:00,22.98,22.98,22.97,22.98,2000.0,20.9713,20.9713,20.9622,20.9713,2000.0
2015-04-14 12:05:00,22.97,23.04,22.97,23.03,59200.0,20.9622,21.026,20.9622,21.0169,59200.0
2015-04-14 12:10:00,23.03,23.04,23.01,23.02,50400.0,21.0169,21.026,20.9987,21.0078,50400.0
2015-04-14 12:15:00,23.02,23.03,23.0,23.0,32800.0,21.0078,21.0169,20.9895,20.9895,32800.0
2015-04-14 12:20:00,23.0,23.01,23.0,23.01,8800.0,20.9895,20.9987,20.9895,20.9987,8800.0
2015-04-14 12:25:00,23.02,23.03,23.02,23.02,13600.0,21.0078,21.0169,21.0078,21.0078,13600.0
2015-04-14 12:30:00,23.03,23.13,23.03,23.13,89600.0,21.0169,21.1082,21.0169,21.1082,89600.0
2015-04-14 12:35:00,23.13,23.14,23.1,23.1,26400.0,21.1082,21.1173,21.0808,21.0808,26400.0
2015-04-14 12:40:00,23.08,23.08,23.06,23.06,14400.0,21.0625,21.0625,21.0443,21.0443,14400.0
2015-04-14 12:45:00,23.07,23.08,23.06,23.06,20400.0,21.0534,21.0625,21.0443,21.0443,20400.0
2015-04-14 12:50:00,23.07,23.1,23.06,23.06,5200.0,21.0534,21.0808,21.0443,21.0443,5200.0
2015-04-14 12:55:00,23.05,23.06,23.05,23.05,24800.0,21.0352,21.0443,21.0352,21.0352,24800.0
2015-04-14 13:00:00,23.04,23.05,23.03,23.05,12400.0,21.026,21.0352,21.0169,21.0352,12400.0
2015-04-14 13:05:00,23.04,23.04,23.02,23.03,6800.0,21.026,21.026,21.0078,21.0169,6800.0
2015-04-14 13:10:00,23.05,23.05,23.03,23.03,1600.0,21.0352,21.0352,21.0169,21.0169,1600.0
2015-04-14 13:15:00,23.03,23.03,22.99,23.0,13200.0,21.0169,21.0169,20.9804,20.9895,13200.0
2015-04-14 13:20:00,23.02,23.02,23.02,23.02,800.0,21.0078,21.0078,21.0078,21.0078,800.0
2015-04-14 13:25:00,23.01,23.02,23.01,23.02,4400.0,20.9987,21.0078,20.9987,21.0078,4400.0
2015-04-14 13:30:00,23.04,23.06,23.04,23.05,19600.0,21.026,21.0443,21.026,21.0352,19600.0
2015-04-14 13:35:00,23.04,23.04,23.0,23.01,84800.0,21.026,21.026,20.9895,20.9987,84800.0
2015-04-14 13:40:00,23.02,23.04,23.02,23.04,5200.0,21.0078,21.026,21.0078,21.026,5200.0
2015-04-14 13:45:00,23.04,23.04,23.04,23.04,0.0,21.026,21.026,21.026,21.026,0.0
2015-04-14 13:50:00,23.04,23.04,23.04,23.04,0.0,21.026,21.026,21.026,21.026,0.0
2015-04-14 13:55:00,23.03,23.04,23.02,23.02,8800.0,21.0169,21.026,21.0078,21.0078,8800.0
2015-04-14 14:00:00,23.03,23.03,22.99,23.01,23200.0,21.0169,21.0169,20.9804,20.9987,23200.0
2015-04-14 14:05:00,23.01,23.04,23.01,23.04,6000.0,20.9987,21.026,20.9987,21.026,6000.0
2015-04-14 14:10:00,23.01,23.01,23.01,23.01,400.0,20.9987,20.9987,20.9987,20.9987,400.0
2015-04-14 14:15:00,23.0,23.02,23.0,23.02,2000.0,20.9895,21.0078,20.9895,21.0078,2000.0
2015-04-14 14:20:00,23.02,23.02,23.02,23.02,1200.0,21.0078,21.0078,21.0078,21.0078,1200.0
2015-04-14 14:25:00,23.0,23.03,23.0,23.03,5600.0,20.9895,21.0169,20.9895,21.0169,5600.0
2015-04-14 14:30:00,23.04,23.04,23.0,23.0,24800.0,21.026,21.026,20.9895,20.9895,24800.0
2015-04-14 14:35:00,23.0,23.0,22.96,22.96,15200.0,20.9895,20.9895,20.953,20.953,15200.0
2015-04-14 14:40:00,22.95,22.97,22.95,22.96,84000.0,20.9439,20.9622,20.9439,20.953,84000.0
2015-04-14 14:45:00,22.96,22.98,22.96,22.98,176000.0,20.953,20.9713,20.953,20.9713,176000.0
2015-04-14 14:50:00,22.98,22.99,22.98,22.98,4000.0,20.9713,20.9804,20.9713,20.9713,4000.0
2015-04-14 14:55:00,23.0,23.03,23.0,23.03,8400.0,20.9895,21.0169,20.9895,21.0169,8400.0
2015-04-14 15:00:00,23.03,23.1,23.03,23.05,96800.0,21.0169,21.0808,21.0169,21.0352,96800.0
2015-04-14 15:05:00,23.05,23.07,23.04,23.04,28000.0,21.0352,21.0534,21.026,21.026,28000.0
2015-04-14 15:10:00,23.04,23.09,23.04,23.08,17600.0,21.026,21.0717,21.026,21.0625,17600.0
2015-04-14 15:15:00,23.09,23.09,23.08,23.09,57600.0,21.0717,21.0717,21.0625,21.0717,57600.0
2015-04-14 15:20:00,23.1,23.1,23.04,23.05,26000.0,21.0808,21.0808,21.026,21.0352,26000.0
2015-04-14 15:25:00,23.05,23.05,23.03,23.04,14400.0,21.0352,21.0352,21.0169,21.026,14400.0
2015-04-14 15:30:00,23.04,23.1,23.04,23.1,45600.0,21.026,21.0808,21.026,21.0808,45600.0
2015-04-14 15:35:00,23.08,23.08,23.04,23.05,18400.0,21.0625,21.0625,21.026,21.0352,18400.0
2015-04-14 15:40:00,23.04,23.07,23.04,23.06,8800.0,21.026,21.0534,21.026,21.0443,8800.0
2015-04-14 15:45:00,23.06,23.06,23.05,23.05,36000.0,21.0443,21.0443,21.0352,21.0352,36000.0
2015-04-14 15:50:00,23.06,23.06,23.02,23.02,37600.0,21.0443,21.0443,21.0078,21.0078,37600.0
2015-04-14 15:55:00,23.0,23.07,22.98,23.07,157200.0,20.9895,21.0534,20.9713,21.0534,157200.0
2015-04-15 09:30:00,23.28,23.35,23.22,23.32,295600.0,21.2451,21.3089,21.1903,21.2816,295600.0
2015-04-15 09:35:00,23.31,23.4,23.3,23.39,114400.0,21.2724,21.3546,21.2633,21.3454,114400.0
2015-04-15 09:40:00,23.4,23.42,23.36,23.41,60400.0,21.3546,21.3728,21.3181,21.3637,60400.0
2015-04-15 09:45:00,23.42,23.43,23.37,23.43,111200.0,21.3728,21.382,21.3272,21.382,111200.0
2015-04-15 09:50:00,23.44,23.47,23.42,23.43,96000.0,21.3911,21.4185,21.3728,21.382,96000.0
2015-04-15 09:55:00,23.44,23.46,23.39,23.39,43600.0,21.3911,21.4093,21.3454,21.3454,43600.0
2015-04-15 10:00:00,23.4,23.43,23.38,23.38,45200.0,21.3546,21.382,21.3363,21.3363,45200.0
2015-04-15 10:05:00,23.37,23.39,23.32,23.39,52400.0,21.3272,21.3454,21.2816,21.3454,52400.0
2015-04-15 10:10:00,23.38,23.4,23.38,23.39,11200.0,21.3363,21.3546,21.3363,21.3454,11200.0
2015-04-15 10:15:00,23.4,23.41,23.37,23.4,30000.0,21.3546,21.3637,21.3272,21.3546,30000.0
2015-04-15 10:20:00,23.39,23.41,23.39,23.39,6000.0,21.3454,21.3637,21.3454,21.3454,6000.0
2015-04-15 10:25:00,23.43,23.43,23.34,23.35,29200.0,21.382,21.382,21.2998,21.3089,29200.0
2015-04-15 10:30:00,23.38,23.4,23.36,23.39,5200.0,21.3363,21.3546,21.3181,21.3454,5200.0
2015-04-15 10:35:00,23.39,23.43,23.39,23.43,55600.0,21.3454,21.382,21.3454,21.382,55600.0
2015-04-15 10:40:00,23.4,23.41,23.4,23.41,1600.0,21.3546,21.3637,21.3546,21.3637,1600.0
2015-04-15 10:45:00,23.4,23.43,23.39,23.39,10400.0,21.3546,21.382,21.3454,21.3454,10400.0
2015-04-15 10:50:00,23.42,23.43,23.41,23.43,54000.0,21.3728,21.382,21.3637,21.382,54000.0
2015-04-15 10:55:00,23.43,23.45,23.4,23.44,41200.0,21.382,21.4002,21.3546,21.3911,41200.0
2015-04-15 11:00:00,23.44,23.45,23.42,23.42,6400.0,21.3911,21.4002,21.3728,21.3728,6400.0
2015-04-15 11:05:00,23.42,23.42,23.38,23.4,26800.0,21.3728,21.3728,21.3363,21.3546,26800.0
2015-04-15 11:10:00,23.39,23.4,23.38,23.39,20400.0,21.3454,21.3546,21.3363,21.3454,20400.0
2015-04-15 11:15:00,23.39,23.4,23.34,23.35,56800.0,21.3454,21.3546,21.2998,21.3089,56800.0
2015-04-15 11:20:00,23.34,23.35,23.31,23.35,40400.0,21.2998,21.3089,21.2724,21.3089,40400.0
2015-04-15 11:25:00,23.35,23.36,23.33,23.35,15600.0,21.3089,21.3181,21.2907,21.3089,15600.0
2015-04-15 11:30:00,23.34,23.35,23.28,23.3,36800.0,21.2998,21.3089,21.2451,21.2633,36800.0
2015-04-15 11:35:00,23.29,23.32,23.28,23.28,10000.0,21.2542,21.2816,21.2451,21.2451,10000.0
2015-04-15 11:40:00,23.28,23.33,23.28,23.33,14800.0,21.2451,21.2907,21.2451,21.2907,14800.0
2015-04-15 11:45:00,23.32,23.34,23.32,23.32,4400.0,21.2816,21.2998,21.2816,21.2816,4400.0
2015-04-15 11:50:00,23.34,23.35,23.34,23.35,25200.0,21.2998,21.3089,21.2998,21.3089,25200.0
2015-04-15 11:55:00,23.35,23.39,23.34,23.38,19200.0,21.3089,21.3454,21.2998,21.3363,19200.0
2015-04-15 12:00:00,23.37,23.39,23.37,23.39,6800.0,21.3272,21.3454,21.3272,21.3454,6800.0
2015-04-15 12:05:00,23.39,23.39,23.36,23.37,6000.0,21.3454,21.3454,21.3181,21.3272,6000.0
2015-04-15 12:10:00,23.36,23.37,23.36,23.36,2800.0,21.3181,21.3272,21.3181,21.3181,2800.0
2015-04-15 12:15:00,23.37,23.37,23.36,23.36,10800.0,21.3272,21.3272,21.3181,21.3181,10800.0
2015-04-15 12:20:00,23.37,23.4,23.36,23.38,24400.0,21.3272,21.3546,21.3181,21.3363,24400.0
2015-04-15 12:25:00,23.38,23.39,23.37,23.39,12000.0,21.3363,21.3454,21.3272,21.3454,12000.0
2015-04-15 12:30:00,23.38,23.38,23.33,23.33,12000.0,21.3363,21.3363,21.2907,21.2907,12000.0
2015-04-15 12:35:00,23.33,23.35,23.32,23.35,22800.0,21.2907,21.3089,21.2816,21.3089,22800.0
2015-04-15 12:40:00,23.36,23.37,23.35,23.36,20000.0,21.3181,21.3272,21.3089,21.3181,20000.0
2015-04-15 12:45:00,23.37,23.38,23.35,23.38,58000.0,21.3272,21.3363,21.3089,21.3363,58000.0
2015-04-15 12:50:00,23.36,23.38,23.36,23.37,4000.0,21.3181,21.3363,21.3181,21.3272,4000.0
2015-04-15 12:55:00,23.38,23.41,23.37,23.41,7200.0,21.3363,21.3637,21.3272,21.3637,7200.0
2015-04-15 13:00:00,23.41,23.42,23.39,23.39,37200.0,21.3637,21.3728,21.3454,21.3454,37200.0
2015-04-15 13:05:00,23.4,23.42,23.39,23.39,8400.0,21.3546,21.3728,21.3454,21.3454,8400.0
2015-04-15 13:10:00,23.39,23.42,23.39,23.41,4000.0,21.3454,21.3728,21.3454,21.3637,4000.0
2015-04-15 13:15:00,23.43,23.45,23.43,23.43,34800.0,21.382,21.4002,21.382,21.382,34800.0
2015-04-15 13:20:00,23.44,23.46,23.44,23.45,9600.0,21.3911,21.4093,21.3911,21.4002,9600.0
2015-04-15 13:25:00,23.45,23.56,23.43,23.55,190400.0,21.4002,21.5006,21.382,21.4915,190400.0
2015-04-15 13:30:00,23.55,23.56,23.51,23.54,35200.0,21.4915,21.5006,21.455,21.4823,35200.0
2015-04-15 13:35:00,23.56,23.56,23.52,23.52,19200.0,21.5006,21.5006,21.4641,21.4641,19200.0
2015-04-15 13:40:00,23.53,23.55,23.52,23.54,8800.0,21.4732,21.4915,21.4641,21.4823,8800.0
2015-04-15 13:45:00,23.53,23.55,23.51,23.53,52800.0,21.4732,21.4915,21.455,21.4732,52800.0
2015-04-15 13:50:00,23.52,23.53,23.51,23.51,67600.0,21.4641,21.4732,21.455,21.455,67600.0
2015-04-15 13:55:00,23.51,23.51,23.49,23.51,23200.0,21.455,21.455,21.4367,21.455,23200.0
2015-04-15 14:00:00,23.52,23.52,23.5,23.52,5600.0,21.4641,21.4641,21.4458,21.4641,5600.0
2015-04-15 14:05:00,23.53,23.56,23.53,23.55,33200.0,21.4732,21.5006,21.4732,21.4915,33200.0
2015-04-15 14:10:00,23.56,23.58,23.53,23.53,41600.0,21.5006,21.5188,21.4732,21.4732,41600.0
2015-04-15 14:15:00,23.54,23.56,23.54,23.54,15600.0,21.4823,21.5006,21.4823,21.4823,15600.0
2015-04-15 14:20:00,23.55,23.55,23.49,23.5,21600.0,21.4915,21.4915,21.4367,21.4458,21600.0
2015-04-15 14:25:00,23.49,23.51,23.49,23.51,10800.0,21.4367,21.455,21.4367,21.455,10800.0
2015-04-15 14:30:00,23.51,23.52,23.5,23.5,14800.0,21.455,21.4641,21.4458,21.4458,14800.0
2015-04-15 14:35:00,23.49,23.52,23.48,23.52,22000.0,21.4367,21.4641,21.4276,21.4641,22000.0
2015-04-15 14:40:00,23.53,23.55,23.53,23.55,9200.0,21.4732,21.4915,21.4732,21.4915,9200.0
2015-04-15 14:45:00,23.55,23.57,23.54,23.57,18400.0,21.4915,21.5097,21.4823,21.5097,18400.0
2015-04-15 14:50:00,23.58,23.58,23.54,23.54,20000.0,21.5188,21.5188,21.4823,21.4823,20000.0
2015-04-15 14:55:00,23.55,23.55,23.54,23.54,4000.0,21.4915,21.4915,21.4823,21.4823,4000.0
2015-04-15 15:00:00,23.54,23.55,23.53,23.55,26400.0,21.4823,21.4915,21.4732,21.4915,26400.0
2015-04-15 15:05:00,23.54,23.54,23.53,23.53,4800.0,21.4823,21.4823,21.4732,21.4732,4800.0
2015-04-15 15:10:00,23.52,23.52,23.48,23.48,8400.0,21.4641,21.4641,21.4276,21.4276,8400.0
2015-04-15 15:15:00,23.5,23.5,23.47,23.49,14800.0,21.4458,21.4458,21.4185,21.4367,14800.0
2015-04-15 15:20:00,23.5,23.51,23.49,23.49,18800.0,21.4458,21.455,21.4367,21.4367,18800.0
2015-04-15 15:25:00,23.48,23.53,23.47,23.52,12400.0,21.4276,21.4732,21.4185,21.4641,12400.0
2015-04-15 15:30:00,23.52,23.53,23.5,23.5,9600.0,21.4641,21.4732,21.4458,21.4458,9600.0
2015-04-15 15:35:00,23.5,23.51,23.45,23.45,33200.0,21.4458,21.455,21.4002,21.4002,33200.0
2015-04-15 15:40:00,23.43,23.44,23.4,23.4,32800.0,21.382,21.3911,21.3546,21.3546,32800.0
2015-04-15 15:45:00,23.41,23.44,23.39,23.41,57200.0,21.3637,21.3911,21.3454,21.3637,57200.0
2015-04-15 15:50:00,23.41,23.43,23.41,23.41,16000.0,21.3637,21.382,21.3637,21.3637,16000.0
2015-04-15 15:55:00,23.4,23.41,23.37,23.39,130800.0,21.3546,21.3637,21.3272,21.3454,130800.0
2015-04-16 09:30:00,23.26,23.32,23.18,23.25,748800.0,21.2268,21.2816,21.1538,21.2177,748800.0
2015-04-16 09:35:00,23.26,23.32,23.21,23.25,160400.0,21.2268,21.2816,21.1812,21.2177,160400.0
2015-04-16 09:40:00,23.24,23.3,23.2,23.3,95200.0,21.2086,21.2633,21.1721,21.2633,95200.0
2015-04-16 09:45:00,23.29,23.3,23.21,23.23,46400.0,21.2542,21.2633,21.1812,21.1994,46400.0
2015-04-16 09:50:00,23.22,23.22,23.18,23.18,48800.0,21.1903,21.1903,21.1538,21.1538,48800.0
2015-04-16 09:55:00,23.2,23.28,23.2,23.25,51600.0,21.1721,21.2451,21.1721,21.2177,51600.0
2015-04-16 10:00:00,23.24,23.3,23.22,23.29,82800.0,21.2086,21.2633,21.1903,21.2542,82800.0
2015-04-16 10:05:00,23.3,23.3,23.21,23.21,20000.0,21.2633,21.2633,21.1812,21.1812,20000.0
2015-04-16 10:10:00,23.27,23.3,23.27,23.28,18400.0,21.2359,21.2633,21.2359,21.2451,18400.0
2015-04-16 10:15:00,23.27,23.31,23.23,23.26,45200.0,21.2359,21.2724,21.1994,21.2268,45200.0
2015-04-16 10:20:00,23.27,23.27,23.21,23.25,27200.0,21.2359,21.2359,21.1812,21.2177,27200.0
2015-04-16 10:25:00,23.24,23.24,23.21,23.21,13200.0,21.2086,21.2086,21.1812,21.1812,13200.0
2015-04-16 10:30:00,23.21,23.22,23.17,23.2,34000.0,21.1812,21.1903,21.1447,21.1721,34000.0
2015-04-16 10:35:00,23.22,23.28,23.21,23.26,19200.0,21.1903,21.2451,21.1812,21.2268,19200.0
2015-04-16 10:40:00,23.28,23.3,23.25,23.29,44800.0,21.2451,21.2633,21.2177,21.2542,44800.0
2015-04-16 10:45:00,23.28,23.36,23.28,23.34,52000.0,21.2451,21.3181,21.2451,21.2998,52000.0
2015-04-16 10:50:00,23.34,23.36,23.3,23.32,35200.0,21.2998,21.3181,21.2633,21.2816,35200.0
2015-04-16 10:55:00,23.34,23.37,23.31,23.33,18000.0,21.2998,21.3272,21.2724,21.2907,18000.0
2015-04-16 11:00:00,23.3,23.33,23.3,23.33,31600.0,21.2633,21.2907,21.2633,21.2907,31600.0
2015-04-16 11:05:00,23.32,23.33,23.31,23.33,56400.0,21.2816,21.2907,21.2724,21.2907,56400.0
2015-04-16 11:10:00,23.33,23.35,23.33,23.35,4400.0,21.2907,21.3089,21.2907,21.3089,4400.0
2015-04-16 11:15:00,23.33,23.39,23.33,23.36,42800.0,21.2907,21.3454,21.2907,21.3181,42800.0
2015-04-16 11:20:00,23.35,23.38,23.35,23.36,7600.0,21.3089,21.3363,21.3089,21.3181,7600.0
2015-04-16 11:25:00,23.38,23.38,23.32,23.33,24000.0,21.3363,21.3363,21.2816,21.2907,24000.0
2015-04-16 11:30:00,23.35,23.35,23.31,23.32,9600.0,21.3089,21.3089,21.2724,21.2816,9600.0
2015-04-16 11:35:00,23.34,23.36,23.32,23.32,16000.0,21.2998,21.3181,21.2816,21.2816,16000.0
2015-04-16 11:40:00,23.31,23.31,23.24,23.24,35200.0,21.2724,21.2724,21.2086,21.2086,35200.0
2015-04-16 11:45:00,23.26,23.28,23.25,23.28,7600.0,21.2268,21.2451,21.2177,21.2451,7600.0
2015-04-16 11:50:00,23.27,23.3,23.27,23.29,8400.0,21.2359,21.2633,21.2359,21.2542,8400.0
2015-04-16 11:55:00,23.29,23.31,23.29,23.31,4800.0,21.2542,21.2724,21.2542,21.2724,4800.0
2015-04-16 12:00:00,23.32,23.32,23.31,23.32,1200.0,21.2816,21.2816,21.2724,21.2816,1200.0
2015-04-16 12:05:00,23.32,23.34,23.32,23.33,36800.0,21.2816,21.2998,21.2816,21.2907,36800.0
2015-04-16 12:10:00,23.34,23.37,23.33,23.37,13600.0,21.2998,21.3272,21.2907,21.3272,13600.0
2015-04-16 12:15:00,23.38,23.39,23.36,23.36,46400.0,21.3363,21.3454,21.3181,21.3181,46400.0
2015-04-16 12:20:00,23.36,23.36,23.35,23.35,1600.0,21.3181,21.3181,21.3089,21.3089,1600.0
2015-04-16 12:25:00,23.35,23.36,23.35,23.36,6000.0,21.3089,21.3181,21.3089,21.3181,6000.0
2015-04-16 12:30:00,23.36,23.39,23.36,23.39,9600.0,21.3181,21.3454,21.3181,21.3454,9600.0
2015-04-16 12:35:00,23.38,23.38,23.38,23.38,4400.0,21.3363,21.3363,21.3363,21.3363,4400.0
2015-04-16 12:40:00,23.34,23.34,23.33,23.34,31600.0,21.2998,21.2998,21.2907,21.2998,31600.0
2015-04-16 12:45:00,23.36,23.36,23.35,23.35,1200.0,21.3181,21.3181,21.3089,21.3089,1200.0
2015-04-16 12:50:00,23.33,23.35,23.32,23.35,7200.0,21.2907,21.3089,21.2816,21.3089,7200.0
2015-04-16 12:55:00,23.34,23.34,23.34,23.34,400.0,21.2998,21.2998,21.2998,21.2998,400.0
2015-04-16 13:00:00,23.36,23.36,23.36,23.36,22000.0,21.3181,21.3181,21.3181,21.3181,22000.0
2015-04-16 13:05:00,23.37,23.37,23.35,23.35,5200.0,21.3272,21.3272,21.3089,21.3089,5200.0
2015-04-16 13:10:00,23.34,23.34,23.33,23.34,2800.0,21.2998,21.2998,21.2907,21.2998,2800.0
2015-04-16 13:15:00,23.38,23.4,23.36,23.4,21600.0,21.3363,21.3546,21.3181,21.3546,21600.0
2015-04-16 13:20:00,23.41,23.41,23.4,23.4,15200.0,21.3637,21.3637,21.3546,21.3546,15200.0
2015-04-16 13:25:00,23.39,23.39,23.34,23.35,35600.0,21.3454,21.3454,21.2998,21.3089,35600.0
2015-04-16 13:30:00,23.36,23.38,23.36,23.37,27600.0,21.3181,21.3363,21.3181,21.3272,27600.0
2015-04-16 13:35:00,23.4,23.41,23.4,23.4,16000.0,21.3546,21.3637,21.3546,21.3546,16000.0
2015-04-16 13:40:00,23.4,23.44,23.4,23.44,48400.0,21.3546,21.3911,21.3546,21.3911,48400.0
2015-04-16 13:45:00,23.44,23.51,23.44,23.51,101600.0,21.3911,21.455,21.3911,21.455,101600.0
2015-04-16 13:50:00,23.54,23.56,23.53,23.54,19200.0,21.4823,21.5006,21.4732,21.4823,19200.0
2015-04-16 13:55:00,23.54,23.55,23.53,23.54,51600.0,21.4823,21.4915,21.4732,21.4823,51600.0
2015-04-16 14:00:00,23.55,23.55,23.52,23.53,116000.0,21.4915,21.4915,21.4641,21.4732,116000.0
2015-04-16 14:05:00,23.52,23.52,23.5,23.5,21600.0,21.4641,21.4641,21.4458,21.4458,21600.0
2015-04-16 14:10:00,23.51,23.52,23.5,23.5,21200.0,21.455,21.4641,21.4458,21.4458,21200.0
2015-04-16 14:15:00,23.49,23.51,23.49,23.51,5600.0,21.4367,21.455,21.4367,21.455,5600.0
2015-04-16 14:20:00,23.51,23.51,23.49,23.5,11600.0,21.455,21.455,21.4367,21.4458,11600.0
2015-04-16 14:25:00,23.5,23.52,23.49,23.5,11200.0,21.4458,21.4641,21.4367,21.4458,11200.0
2015-04-16 14:30:00,23.5,23.52,23.48,23.48,38800.0,21.4458,21.4641,21.4276,21.4276,38800.0
2015-04-16 14:35:00,23.5,23.54,23.49,23.53,14800.0,21.4458,21.4823,21.4367,21.4732,14800.0
2015-04-16 14:40:00,23.52,23.55,23.51,23.54,5600.0,21.4641,21.4915,21.455,21.4823,5600.0
2015-04-16 14:45:00,23.53,23.54,23.5,23.51,27600.0,21.4732,21.4823,21.4458,21.455,27600.0
2015-04-16 14:50:00,23.5,23.53,23.5,23.5,37600.0,21.4458,21.4732,21.4458,21.4458,37600.0
2015-04-16 14:55:00,23.5,23.5,23.45,23.45,44800.0,21.4458,21.4458,21.4002,21.4002,44800.0
2015-04-16 15:00:00,23.46,23.48,23.44,23.44,38000.0,21.4093,21.4276,21.3911,21.3911,38000.0
2015-04-16 15:05:00,23.46,23.46,23.43,23.46,20800.0,21.4093,21.4093,21.382,21.4093,20800.0
2015-04-16 15:10:00,23.46,23.46,23.44,23.45,35200.0,21.4093,21.4093,21.3911,21.4002,35200.0
2015-04-16 15:15:00,23.45,23.45,23.44,23.45,58800.0,21.4002,21.4002,21.3911,21.4002,58800.0
2015-04-16 15:20:00,23.43,23.45,23.39,23.4,26400.0,21.382,21.4002,21.3454,21.3546,26400.0
2015-04-16 15:25:00,23.36,23.38,23.34,23.36,39200.0,21.3181,21.3363,21.2998,21.3181,39200.0
2015-04-16 15:30:00,23.37,23.38,23.36,23.38,69200.0,21.3272,21.3363,21.3181,21.3363,69200.0
2015-04-16 15:35:00,23.39,23.43,23.39,23.43,40000.0,21.3454,21.382,21.3454,21.382,40000.0
2015-04-16 15:40:00,23.41,23.41,23.36,23.38,43200.0,21.3637,21.3637,21.3181,21.3363,43200.0
2015-04-16 15:45:00,23.36,23.36,23.32,23.36,30000.0,21.3181,21.3181,21.2816,21.3181,30000.0
2015-04-16 15:50:00,23.34,23.34,23.32,23.34,28800.0,21.2998,21.2998,21.2816,21.2998,28800.0
2015-04-16 15:55:00,23.33,23.36,23.32,23.36,77200.0,21.2907,21.3181,21.2816,21.3181,77200.0
2015-04-17 09:30:00,22.88,22.95,22.81,22.89,479200.0,20.88,20.9439,20.8161,20.8892,479200.0
2015-04-17 09:35:00,22.91,22.97,22.89,22.89,222400.0,20.9074,20.9622,20.8892,20.8892,222400.0
2015-04-17 09:40:00,22.89,22.89,22.66,22.71,202400.0,20.8892,20.8892,20.6793,20.7249,202400.0
2015-04-17 09:45:00,22.71,22.72,22.61,22.72,228400.0,20.7249,20.734,20.6336,20.734,228400.0
2015-04-17 09:50:00,22.7,22.78,22.66,22.76,105200.0,20.7158,20.7888,20.6793,20.7705,105200.0
2015-04-17 09:55:00,22.76,22.78,22.7,22.7,100400.0,20.7705,20.7888,20.7158,20.7158,100400.0
2015-04-17 10:00:00,22.69,22.73,22.6,22.63,137200.0,20.7066,20.7431,20.6245,20.6519,137200.0
2015-04-17 10:05:00,22.6,22.64,22.52,22.55,112800.0,20.6245,20.661,20.5515,20.5789,112800.0
2015-04-17 10:10:00,22.55,22.6,22.5,22.59,65200.0,20.5789,20.6245,20.5332,20.6154,65200.0
2015-04-17 10:15:00,22.59,22.64,22.54,22.59,156800.0,20.6154,20.661,20.5697,20.6154,156800.0
2015-04-17 10:20:00,22.59,22.62,22.55,22.6,46400.0,20.6154,20.6428,20.5789,20.6245,46400.0
2015-04-17 10:25:00,22.58,22.61,22.53,22.57,28000.0,20.6063,20.6336,20.5606,20.5971,28000.0
2015-04-17 10:30:00,22.59,22.68,22.58,22.68,54400.0,20.6154,20.6975,20.6063,20.6975,54400.0
2015-04-17 10:35:00,22.67,22.68,22.63,22.64,22000.0,20.6884,20.6975,20.6519,20.661,22000.0
2015-04-17 10:40:00,22.64,22.7,22.64,22.69,59200.0,20.661,20.7158,20.661,20.7066,59200.0
2015-04-17 10:45:00,22.7,22.73,22.64,22.65,53600.0,20.7158,20.7431,20.661,20.6701,53600.0
2015-04-17 10:50:00,22.63,22.64,22.56,22.58,56000.0,20.6519,20.661,20.588,20.6063,56000.0
2015-04-17 10:55:00,22.59,22.6,22.56,22.56,24800.0,20.6154,20.6245,20.588,20.588,24800.0
2015-04-17 11:00:00,22.55,22.57,22.48,22.53,88400.0,20.5789,20.5971,20.515,20.5606,88400.0
2015-04-17 11:05:00,22.5,22.56,22.48,22.55,32000.0,20.5332,20.588,20.515,20.5789,32000.0
2015-04-17 11:10:00,22.56,22.58,22.55,22.57,48800.0,20.588,20.6063,20.5789,20.5971,48800.0
2015-04-17 11:15:00,22.57,22.6,22.54,22.56,36800.0,20.5971,20.6245,20.5697,20.588,36800.0
2015-04-17 11:20:00,22.59,22.63,22.59,22.6,32800.0,20.6154,20.6519,20.6154,20.6245,32800.0
2015-04-17 11:25:00,22.59,22.64,22.59,22.63,34800.0,20.6154,20.661,20.6154,20.6519,34800.0
2015-04-17 11:30:00,22.61,22.63,22.59,22.62,46800.0,20.6336,20.6519,20.6154,20.6428,46800.0
2015-04-17 11:35:00,22.65,22.65,22.55,22.57,112000.0,20.6701,20.6701,20.5789,20.5971,112000.0
2015-04-17 11:40:00,22.57,22.58,22.53,22.55,38400.0,20.5971,20.6063,20.5606,20.5789,38400.0
2015-04-17 11:45:00,22.55,22.62,22.55,22.61,29600.0,20.5789,20.6428,20.5789,20.6336,29600.0
2015-04-17 11:50:00,22.62,22.65,22.61,22.65,24400.0,20.6428,20.6701,20.6336,20.6701,24400.0
2015-04-17 11:55:00,22.66,22.67,22.63,22.64,86000.0,20.6793,20.6884,20.6519,20.661,86000.0
2015-04-17 12:00:00,22.64,22.66,22.63,22.65,31600.0,20.661,20.6793,20.6519,20.6701,31600.0
2015-04-17 12:05:00,22.65,22.65,22.6,22.61,24400.0,20.6701,20.6701,20.6245,20.6336,24400.0
2015-04-17 12:10:00,22.64,22.67,22.64,22.66,13600.0,20.661,20.6884,20.661,20.6793,13600.0
2015-04-17 12:15:00,22.65,22.65,22.6,22.61,12800.0,20.6701,20.6701,20.6245,20.6336,12800.0
2015-04-17 12:20:00,22.62,22.65,22.58,22.59,38000.0,20.6428,20.6701,20.6063,20.6154,38000.0
2015-04-17 12:25:00,22.6,22.61,22.57,22.57,12000.0,20.6245,20.6336,20.5971,20.5971,12000.0
2015-04-17 12:30:00,22.58,22.62,22.57,22.62,5200.0,20.6063,20.6428,20.5971,20.6428,5200.0
2015-04-17 12:35:00,22.64,22.65,22.64,22.65,15200.0,20.661,20.6701,20.661,20.6701,15200.0
2015-04-17 12:40:00,22.63,22.64,22.6,22.6,4000.0,20.6519,20.661,20.6245,20.6245,4000.0
2015-04-17 12:45:00,22.59,22.59,22.59,22.59,2400.0,20.6154,20.6154,20.6154,20.6154,2400.0
2015-04-17 12:50:00,22.63,22.64,22.58,22.58,10800.0,20.6519,20.661,20.6063,20.6063,10800.0
2015-04-17 12:55:00,22.61,22.62,22.61,22.62,1600.0,20.6336,20.6428,20.6336,20.6428,1600.0
2015-04-17 13:00:00,22.61,22.66,22.61,22.65,30000.0,20.6336,20.6793,20.6336,20.6701,30000.0
2015-04-17 13:05:00,22.66,22.66,22.64,22.66,7600.0,20.6793,20.6793,20.661,20.6793,7600.0
2015-04-17 13:10:00,22.63,22.64,22.63,22.64,5200.0,20.6519,20.661,20.6519,20.661,5200.0
2015-04-17 13:15:00,22.64,22.65,22.63,22.65,17600.0,20.661,20.6701,20.6519,20.6701,17600.0
2015-04-17 13:20:00,22.66,22.66,22.65,22.65,6000.0,20.6793,20.6793,20.6701,20.6701,6000.0
2015-04-17 13:25:00,22.64,22.64,22.58,22.6,14400.0,20.661,20.661,20.6063,20.6245,14400.0
2015-04-17 13:30:00,22.57,22.57,22.51,22.52,27200.0,20.5971,20.5971,20.5424,20.5515,27200.0
2015-04-17 13:35:00,22.51,22.55,22.51,22.52,22000.0,20.5424,20.5789,20.5424,20.5515,22000.0
2015-04-17 13:40:00,22.51,22.52,22.5,22.5,31200.0,20.5424,20.5515,20.5332,20.5332,31200.0
2015-04-17 13:45:00,22.51,22.55,22.49,22.53,63600.0,20.5424,20.5789,20.5241,20.5606,63600.0
2015-04-17 13:50:00,22.53,22.55,22.41,22.43,93600.0,20.5606,20.5789,20.4511,20.4694,93600.0
2015-04-17 13:55:00,22.42,22.42,22.35,22.39,137200.0,20.4602,20.4602,20.3964,20.4329,137200.0
2015-04-17 14:00:00,22.39,22.42,22.36,22.37,62800.0,20.4329,20.4602,20.4055,20.4146,62800.0
2015-04-17 14:05:00,22.36,22.38,22.3,22.3,54000.0,20.4055,20.4237,20.3507,20.3507,54000.0
2015-04-17 14:10:00,22.3,22.34,22.28,22.31,47200.0,20.3507,20.3872,20.3325,20.3599,47200.0
2015-04-17 14:15:00,22.31,22.33,22.24,22.33,113600.0,20.3599,20.3781,20.296,20.3781,113600.0
2015-04-17 14:20:00,22.33,22.35,22.31,22.34,42400.0,20.3781,20.3964,20.3599,20.3872,42400.0
2015-04-17 14:25:00,22.35,22.37,22.35,22.36,30000.0,20.3964,20.4146,20.3964,20.4055,30000.0
2015-04-17 14:30:00,22.35,22.35,22.3,22.35,12000.0,20.3964,20.3964,20.3507,20.3964,12000.0
2015-04-17 14:35:00,22.32,22.39,22.32,22.36,34800.0,20.369,20.4329,20.369,20.4055,34800.0
2015-04-17 14:40:00,22.36,22.39,22.36,22.39,14800.0,20.4055,20.4329,20.4055,20.4329,14800.0
2015-04-17 14:45:00,22.4,22.41,22.35,22.35,64400.0,20.442,20.4511,20.3964,20.3964,64400.0
2015-04-17 14:50:00,22.35,22.35,22.33,22.33,37200.0,20.3964,20.3964,20.3781,20.3781,37200.0
2015-04-17 14:55:00,22.34,22.38,22.34,22.37,21200.0,20.3872,20.4237,20.3872,20.4146,21200.0
2015-04-17 15:00:00,22.35,22.41,22.35,22.41,42400.0,20.3964,20.4511,20.3964,20.4511,42400.0
2015-04-17 15:05:00,22.4,22.41,22.36,22.37,40000.0,20.442,20.4511,20.4055,20.4146,40000.0
2015-04-17 15:10:00,22.39,22.45,22.38,22.43,50400.0,20.4329,20.4876,20.4237,20.4694,50400.0
2015-04-17 15:15:00,22.46,22.47,22.41,22.41,31600.0,20.4967,20.5059,20.4511,20.4511,31600.0
2015-04-17 15:20:00,22.43,22.43,22.35,22.39,39600.0,20.4694,20.4694,20.3964,20.4329,39600.0
2015-04-17 15:25:00,22.41,22.45,22.38,22.45,28400.0,20.4511,20.4876,20.4237,20.4876,28400.0
2015-04-17 15:30:00,22.45,22.58,22.45,22.57,138000.0,20.4876,20.6063,20.4876,20.5971,138000.0
2015-04-17 15:35:00,22.56,22.64,22.54,22.6,86000.0,20.588,20.661,20.5697,20.6245,86000.0
2015-04-17 15:40:00,22.61,22.61,22.57,22.58,76800.0,20.6336,20.6336,20.5971,20.6063,76800.0
2015-04-17 15:45:00,22.58,22.6,22.52,22.53,114400.0,20.6063,20.6245,20.5515,20.5606,114400.0
2015-04-17 15:50:00,22.53,22.54,22.51,22.53,88000.0,20.5606,20.5697,20.5424,20.5606,88000.0
2015-04-17 15:55:00,22.52,22.57,22.52,22.55,263600.0,20.5515,20.5971,20.5515,20.5789,263600.0
2015-04-20 09:30:00,22.92,23.04,22.88,23.0,286400.0,20.9165,21.026,20.88,20.9895,286400.0
2015-04-20 09:35:00,23.01,23.1,23.0,23.0,184000.0,20.9987,21.0808,20.9895,20.9895,184000.0
2015-04-20 09:40:00,23.01,23.07,23.0,23.04,54800.0,20.9987,21.0534,20.9895,21.026,54800.0
2015-04-20 09:45:00,23.06,23.18,23.06,23.16,147200.0,21.0443,21.1538,21.0443,21.1356,147200.0
2015-04-20 09:50:00,23.16,23.18,23.14,23.15,93200.0,21.1356,21.1538,21.1173,21.1264,93200.0
2015-04-20 09:55:00,23.14,23.17,23.12,23.13,65200.0,21.1173,21.1447,21.099,21.1082,65200.0
2015-04-20 10:00:00,23.15,23.19,23.09,23.1,112000.0,21.1264,21.1629,21.0717,21.0808,112000.0
2015-04-20 10:05:00,23.09,23.13,23.08,23.13,34400.0,21.0717,21.1082,21.0625,21.1082,34400.0
2015-04-20 10:10:00,23.14,23.14,23.08,23.08,30400.0,21.1173,21.1173,21.0625,21.0625,30400.0
2015-04-20 10:15:00,23.07,23.11,23.06,23.1,60000.0,21.0534,21.0899,21.0443,21.0808,60000.0
2015-04-20 10:20:00,23.08,23.11,23.07,23.1,16800.0,21.0625,21.0899,21.0534,21.0808,16800.0
2015-04-20 10:25:00,23.1,23.14,23.1,23.11,36400.0,21.0808,21.1173,21.0808,21.0899,36400.0
2015-04-20 10:30:00,23.14,23.15,23.13,23.13,20400.0,21.1173,21.1264,21.1082,21.1082,20400.0
2015-04-20 10:35:00,23.14,23.18,23.14,23.16,14000.0,21.1173,21.1538,21.1173,21.1356,14000.0
2015-04-20 10:40:00,23.16,23.17,23.15,23.15,3600.0,21.1356,21.1447,21.1264,21.1264,3600.0
2015-04-20 10:45:00,23.14,23.15,23.12,23.13,15600.0,21.1173,21.1264,21.099,21.1082,15600.0
2015-04-20 10:50:00,23.14,23.16,23.14,23.16,19200.0,21.1173,21.1356,21.1173,21.1356,19200.0
2015-04-20 10:55:00,23.16,23.24,23.16,23.22,74800.0,21.1356,21.2086,21.1356,21.1903,74800.0
2015-04-20 11:00:00,23.23,23.29,23.23,23.28,82000.0,21.1994,21.2542,21.1994,21.2451,82000.0
2015-04-20 11:05:00,23.28,23.28,23.27,23.27,9600.0,21.2451,21.2451,21.2359,21.2359,9600.0
2015-04-20 11:10:00,23.25,23.26,23.24,23.25,27600.0,21.2177,21.2268,21.2086,21.2177,27600.0
2015-04-20 11:15:00,23.25,23.25,23.22,23.22,23600.0,21.2177,21.2177,21.1903,21.1903,23600.0
2015-04-20 11:20:00,23.23,23.23,23.22,23.22,9200.0,21.1994,21.1994,21.1903,21.1903,9200.0
2015-04-20 11:25:00,23.22,23.23,23.21,23.23,6800.0,21.1903,21.1994,21.1812,21.1994,6800.0
2015-04-20 11:30:00,23.24,23.25,23.24,23.24,15200.0,21.2086,21.2177,21.2086,21.2086,15200.0
2015-04-20 11:35:00,23.25,23.27,23.22,23.22,24400.0,21.2177,21.2359,21.1903,21.1903,24400.0
2015-04-20 11:40:00,23.24,23.26,23.24,23.25,9200.0,21.2086,21.2268,21.2086,21.2177,9200.0
2015-04-20 11:45:00,23.26,23.26,23.22,23.22,8800.0,21.2268,21.2268,21.1903,21.1903,8800.0
2015-04-20 11:50:00,23.23,23.25,23.22,23.25,24400.0,21.1994,21.2177,21.1903,21.2177,24400.0
2015-04-20 11:55:00,23.25,23.27,23.25,23.27,6800.0,21.2177,21.2359,21.2177,21.2359,6800.0
2015-04-20 12:00:00,23.25,23.26,23.25,23.25,4000.0,21.2177,21.2268,21.2177,21.2177,4000.0
2015-04-20 12:05:00,23.24,23.25,23.23,23.25,11200.0,21.2086,21.2177,21.1994,21.2177,11200.0
2015-04-20 12:10:00,23.23,23.24,23.23,23.24,3600.0,21.1994,21.2086,21.1994,21.2086,3600.0
2015-04-20 12:15:00,23.23,23.25,23.23,23.25,4000.0,21.1994,21.2177,21.1994,21.2177,4000.0
2015-04-20 12:20:00,23.26,23.26,23.26,23.26,1200.0,21.2268,21.2268,21.2268,21.2268,1200.0
2015-04-20 12:25:00,23.26,23.26,23.25,23.26,10800.0,21.2268,21.2268,21.2177,21.2268,10800.0
2015-04-20 12:30:00,23.25,23.25,23.23,23.23,18000.0,21.2177,21.2177,21.1994,21.1994,18000.0
2015-04-20 12:35:00,23.22,23.23,23.2,23.21,75200.0,21.1903,21.1994,21.1721,21.1812,75200.0
2015-04-20 12:40:00,23.2,23.22,23.2,23.22,29200.0,21.1721,21.1903,21.1721,21.1903,29200.0
2015-04-20 12:45:00,23.21,23.21,23.19,23.2,178800.0,21.1812,21.1812,21.1629,21.1721,178800.0
2015-04-20 12:50:00,23.2,23.23,23.2,23.22,17200.0,21.1721,21.1994,21.1721,21.1903,17200.0
2015-04-20 12:55:00,23.21,23.22,23.21,23.22,12000.0,21.1812,21.1903,21.1812,21.1903,12000.0
2015-04-20 13:00:00,23.22,23.23,23.22,23.23,12400.0,21.1903,21.1994,21.1903,21.1994,12400.0
2015-04-20 13:05:00,23.22,23.23,23.22,23.22,15600.0,21.1903,21.1994,21.1903,21.1903,15600.0
2015-04-20 13:10:00,23.23,23.28,23.23,23.25,13200.0,21.1994,21.2451,21.1994,21.2177,13200.0
2015-04-20 13:15:00,23.25,23.25,23.21,23.21,11600.0,21.2177,21.2177,21.1812,21.1812,11600.0
2015-04-20 13:20:00,23.21,23.22,23.17,23.18,56400.0,21.1812,21.1903,21.1447,21.1538,56400.0
2015-04-20 13:25:00,23.18,23.19,23.17,23.19,14000.0,21.1538,21.1629,21.1447,21.1629,14000.0
2015-04-20 13:30:00,23.2,23.2,23.19,23.19,6400.0,21.1721,21.1721,21.1629,21.1629,6400.0
2015-04-20 13:35:00,23.18,23.22,23.18,23.21,5200.0,21.1538,21.1903,21.1538,21.1812,5200.0
2015-04-20 13:40:00,23.21,23.21,23.19,23.19,4000.0,21.1812,21.1812,21.1629,21.1629,4000.0
2015-04-20 13:45:00,23.2,23.2,23.18,23.2,13600.0,21.1721,21.1721,21.1538,21.1721,13600.0
2015-04-20 13:50:00,23.19,23.2,23.18,23.18,14800.0,21.1629,21.1721,21.1538,21.1538,14800.0
2015-04-20 13:55:00,23.18,23.2,23.18,23.2,2000.0,21.1538,21.1721,21.1538,21.1721,2000.0
2015-04-20 14:00:00,23.18,23.18,23.18,23.18,6800.0,21.1538,21.1538,21.1538,21.1538,6800.0
2015-04-20 14:05:00,23.17,23.17,23.14,23.14,19600.0,21.1447,21.1447,21.1173,21.1173,19600.0
2015-04-20 14:10:00,23.13,23.15,23.12,23.13,39200.0,21.1082,21.1264,21.099,21.1082,39200.0
2015-04-20 14:15:00,23.14,23.17,23.13,23.17,14800.0,21.1173,21.1447,21.1082,21.1447,14800.0
2015-04-20 14:20:00,23.17,23.18,23.16,23.18,15600.0,21.1447,21.1538,21.1356,21.1538,15600.0
2015-04-20 14:25:00,23.17,23.17,23.16,23.16,3600.0,21.1447,21.1447,21.1356,21.1356,3600.0
2015-04-20 14:30:00,23.15,23.16,23.15,23.16,6400.0,21.1264,21.1356,21.1264,21.1356,6400.0
2015-04-20 14:35:00,23.13,23.17,23.13,23.17,57200.0,21.1082,21.1447,21.1082,21.1447,57200.0
2015-04-20 14:40:00,23.17,23.19,23.17,23.19,5600.0,21.1447,21.1629,21.1447,21.1629,5600.0
2015-04-20 14:45:00,23.19,23.19,23.17,23.18,12000.0,21.1629,21.1629,21.1447,21.1538,12000.0
2015-04-20 14:50:00,23.2,23.2,23.16,23.17,26800.0,21.1721,21.1721,21.1356,21.1447,26800.0
2015-04-20 14:55:00,23.16,23.2,23.16,23.2,54800.0,21.1356,21.1721,21.1356,21.1721,54800.0
2015-04-20 15:00:00,23.19,23.23,23.18,23.22,30000.0,21.1629,21.1994,21.1538,21.1903,30000.0
2015-04-20 15:05:00,23.23,23.25,23.22,23.25,45600.0,21.1994,21.2177,21.1903,21.2177,45600.0
2015-04-20 15:10:00,23.25,23.25,23.25,23.25,8800.0,21.2177,21.2177,21.2177,21.2177,8800.0
2015-04-20 15:15:00,23.25,23.27,23.25,23.27,12800.0,21.2177,21.2359,21.2177,21.2359,12800.0
2015-04-20 15:20:00,23.28,23.28,23.22,23.23,44400.0,21.2451,21.2451,21.1903,21.1994,44400.0
2015-04-20 15:25:00,23.23,23.23,23.2,23.22,20800.0,21.1994,21.1994,21.1721,21.1903,20800.0
2015-04-20 15:30:00,23.23,23.25,23.21,23.21,72800.0,21.1994,21.2177,21.1812,21.1812,72800.0
2015-04-20 15:35:00,23.21,23.21,23.18,23.2,36000.0,21.1812,21.1812,21.1538,21.1721,36000.0
2015-04-20 15:40:00,23.16,23.18,23.14,23.15,63200.0,21.1356,21.1538,21.1173,21.1264,63200.0
2015-04-20 15:45:00,23.15,23.18,23.15,23.17,36000.0,21.1264,21.1538,21.1264,21.1447,36000.0
2015-04-20 15:50:00,23.17,23.19,23.16,23.19,56000.0,21.1447,21.1629,21.1356,21.1629,56000.0
2015-04-20 15:55:00,23.18,23.18,23.16,23.16,126400.0,21.1538,21.1538,21.1356,21.1356,126400.0
2015-04-21 09:30:00,23.43,23.49,23.41,23.41,167200.0,21.382,21.4367,21.3637,21.3637,167200.0
2015-04-21 09:35:00,23.41,23.42,23.35,23.35,106800.0,21.3637,21.3728,21.3089,21.3089,106800.0
2015-04-21 09:40:00,23.33,23.35,23.24,23.28,60800.0,21.2907,21.3089,21.2086,21.2451,60800.0
2015-04-21 09:45:00,23.28,23.33,23.27,23.33,68800.0,21.2451,21.2907,21.2359,21.2907,68800.0
2015-04-21 09:50:00,23.33,23.36,23.28,23.3,37600.0,21.2907,21.3181,21.2451,21.2633,37600.0
2015-04-21 09:55:00,23.31,23.31,23.25,23.26,30800.0,21.2724,21.2724,21.2177,21.2268,30800.0
2015-04-21 10:00:00,23.28,23.3,23.23,23.24,55600.0,21.2451,21.2633,21.1994,21.2086,55600.0
2015-04-21 10:05:00,23.23,23.24,23.15,23.2,149200.0,21.1994,21.2086,21.1264,21.1721,149200.0
2015-04-21 10:10:00,23.22,23.25,23.21,23.21,52800.0,21.1903,21.2177,21.1812,21.1812,52800.0
2015-04-21 10:15:00,23.21,23.26,23.18,23.25,23600.0,21.1812,21.2268,21.1538,21.2177,23600.0
2015-04-21 10:20:00,23.24,23.28,23.23,23.27,12000.0,21.2086,21.2451,21.1994,21.2359,12000.0
2015-04-21 10:25:00,23.27,23.27,23.23,23.24,9200.0,21.2359,21.2359,21.1994,21.2086,9200.0
2015-04-21 10:30:00,23.22,23.22,23.14,23.22,29600.0,21.1903,21.1903,21.1173,21.1903,29600.0
2015-04-21 10:35:00,23.2,23.23,23.2,23.21,16400.0,21.1721,21.1994,21.1721,21.1812,16400.0
2015-04-21 10:40:00,23.19,23.19,23.11,23.12,49600.0,21.1629,21.1629,21.0899,21.099,49600.0
2015-04-21 10:45:00,23.14,23.17,23.14,23.16,29600.0,21.1173,21.1447,21.1173,21.1356,29600.0
2015-04-21 10:50:00,23.16,23.2,23.15,23.19,96400.0,21.1356,21.1721,21.1264,21.1629,96400.0
2015-04-21 10:55:00,23.2,23.21,23.17,23.17,10400.0,21.1721,21.1812,21.1447,21.1447,10400.0
2015-04-21 11:00:00,23.16,23.23,23.16,23.23,19200.0,21.1356,21.1994,21.1356,21.1994,19200.0
2015-04-21 11:05:00,23.24,23.25,23.22,23.22,29200.0,21.2086,21.2177,21.1903,21.1903,29200.0
2015-04-21 11:10:00,23.23,23.24,23.22,23.22,9600.0,21.1994,21.2086,21.1903,21.1903,9600.0
2015-04-21 11:15:00,23.23,23.27,23.23,23.24,22400.0,21.1994,21.2359,21.1994,21.2086,22400.0
2015-04-21 11:20:00,23.22,23.22,23.19,23.21,9200.0,21.1903,21.1903,21.1629,21.1812,9200.0
2015-04-21 11:25:00,23.17,23.2,23.16,23.19,5600.0,21.1447,21.1721,21.1356,21.1629,5600.0
2015-04-21 11:30:00,23.15,23.21,23.15,23.17,18800.0,21.1264,21.1812,21.1264,21.1447,18800.0
2015-04-21 11:35:00,23.16,23.19,23.16,23.17,4800.0,21.1356,21.1629,21.1356,21.1447,4800.0
2015-04-21 11:40:00,23.17,23.18,23.13,23.13,21600.0,21.1447,21.1538,21.1082,21.1082,21600.0
2015-04-21 11:45:00,23.11,23.11,23.04,23.06,44000.0,21.0899,21.0899,21.026,21.0443,44000.0
2015-04-21 11:50:00,23.08,23.1,23.05,23.1,11600.0,21.0625,21.0808,21.0352,21.0808,11600.0
2015-04-21 11:55:00,23.08,23.09,23.08,23.09,4800.0,21.0625,21.0717,21.0625,21.0717,4800.0
2015-04-21 12:00:00,23.11,23.11,23.07,23.07,2000.0,21.0899,21.0899,21.0534,21.0534,2000.0
2015-04-21 12:05:00,23.09,23.11,23.07,23.11,39200.0,21.0717,21.0899,21.0534,21.0899,39200.0
2015-04-21 12:10:00,23.11,23.12,23.11,23.12,5200.0,21.0899,21.099,21.0899,21.099,5200.0
2015-04-21 12:15:00,23.1,23.11,23.1,23.1,9600.0,21.0808,21.0899,21.0808,21.0808,9600.0
2015-04-21 12:20:00,23.1,23.1,23.1,23.1,0.0,21.0808,21.0808,21.0808,21.0808,0.0
2015-04-21 12:25:00,23.12,23.14,23.12,23.14,6800.0,21.099,21.1173,21.099,21.1173,6800.0
2015-04-21 12:30:00,23.13,23.13,23.11,23.13,30000.0,21.1082,21.1082,21.0899,21.1082,30000.0
2015-04-21 12:35:00,23.12,23.15,23.12,23.15,3200.0,21.099,21.1264,21.099,21.1264,3200.0
2015-04-21 12:40:00,23.14,23.15,23.1,23.1,28000.0,21.1173,21.1264,21.0808,21.0808,28000.0
2015-04-21 12:45:00,23.12,23.12,23.1,23.1,6400.0,21.099,21.099,21.0808,21.0808,6400.0
2015-04-21 12:50:00,23.1,23.11,23.1,23.11,2400.0,21.0808,21.0899,21.0808,21.0899,2400.0
2015-04-21 12:55:00,23.11,23.11,23.11,23.11,0.0,21.0899,21.0899,21.0899,21.0899,0.0
2015-04-21 13:00:00,23.14,23.15,23.14,23.14,2000.0,21.1173,21.1264,21.1173,21.1173,2000.0
2015-04-21 13:05:00,23.15,23.15,23.13,23.15,9200.0,21.1264,21.1264,21.1082,21.1264,9200.0
2015-04-21 13:10:00,23.14,23.2,23.14,23.19,27600.0,21.1173,21.1721,21.1173,21.1629,27600.0
2015-04-21 13:15:00,23.19,23.19,23.18,23.18,32800.0,21.1629,21.1629,21.1538,21.1538,32800.0
2015-04-21 13:20:00,23.18,23.2,23.17,23.19,6800.0,21.1538,21.1721,21.1447,21.1629,6800.0
2015-04-21 13:25:00,23.2,23.2,23.16,23.16,10800.0,21.1721,21.1721,21.1356,21.1356,10800.0
2015-04-21 13:30:00,23.18,23.19,23.14,23.14,24400.0,21.1538,21.1629,21.1173,21.1173,24400.0
2015-04-21 13:35:00,23.14,23.14,23.08,23.08,53200.0,21.1173,21.1173,21.0625,21.0625,53200.0
2015-04-21 13:40:00,23.1,23.1,23.09,23.1,9600.0,21.0808,21.0808,21.0717,21.0808,9600.0
2015-04-21 13:45:00,23.1,23.11,23.06,23.06,16800.0,21.0808,21.0899,21.0443,21.0443,16800.0
2015-04-21 13:50:00,23.05,23.08,23.05,23.08,6400.0,21.0352,21.0625,21.0352,21.0625,6400.0
2015-04-21 13:55:00,23.07,23.08,23.03,23.03,42000.0,21.0534,21.0625,21.0169,21.0169,42000.0
2015-04-21 14:00:00,23.03,23.03,22.99,23.03,56000.0,21.0169,21.0169,20.9804,21.0169,56000.0
2015-04-21 14:05:00,23.03,23.03,22.97,23.01,45200.0,21.0169,21.0169,20.9622,20.9987,45200.0
2015-04-21 14:10:00,23.0,23.04,23.0,23.04,38000.0,20.9895,21.026,20.9895,21.026,38000.0
2015-04-21 14:15:00,23.04,23.08,23.04,23.05,23200.0,21.026,21.0625,21.026,21.0352,23200.0
2015-04-21 14:20:00,23.07,23.11,23.07,23.11,35200.0,21.0534,21.0899,21.0534,21.0899,35200.0
2015-04-21 14:25:00,23.11,23.15,23.1,23.15,27600.0,21.0899,21.1264,21.0808,21.1264,27600.0
2015-04-21 14:30:00,23.17,23.17,23.13,23.14,13600.0,21.1447,21.1447,21.1082,21.1173,13600.0
2015-04-21 14:35:00,23.13,23.13,23.11,23.11,1200.0,21.1082,21.1082,21.0899,21.0899,1200.0
2015-04-21 14:40:00,23.11,23.12,23.1,23.11,14000.0,21.0899,21.099,21.0808,21.0899,14000.0
2015-04-21 14:45:00,23.11,23.14,23.11,23.13,12000.0,21.0899,21.1173,21.0899,21.1082,12000.0
2015-04-21 14:50:00,23.12,23.13,23.12,23.13,3200.0,21.099,21.1082,21.099,21.1082,3200.0
2015-04-21 14:55:00,23.13,23.13,23.11,23.13,6400.0,21.1082,21.1082,21.0899,21.1082,6400.0
2015-04-21 15:00:00,23.13,23.13,23.1,23.11,22800.0,21.1082,21.1082,21.0808,21.0899,22800.0
2015-04-21 15:05:00,23.1,23.14,23.1,23.14,2800.0,21.0808,21.1173,21.0808,21.1173,2800.0
2015-04-21 15:10:00,23.12,23.14,23.12,23.13,3600.0,21.099,21.1173,21.099,21.1082,3600.0
2015-04-21 15:15:00,23.13,23.13,23.11,23.11,9600.0,21.1082,21.1082,21.0899,21.0899,9600.0
2015-04-21 15:20:00,23.1,23.13,23.09,23.13,10800.0,21.0808,21.1082,21.0717,21.1082,10800.0
2015-04-21 15:25:00,23.11,23.12,23.05,23.07,23200.0,21.0899,21.099,21.0352,21.0534,23200.0
2015-04-21 15:30:00,23.08,23.08,23.03,23.06,18400.0,21.0625,21.0625,21.0169,21.0443,18400.0
2015-04-21 15:35:00,23.04,23.09,23.04,23.09,15200.0,21.026,21.0717,21.026,21.0717,15200.0
2015-04-21 15:40:00,23.09,23.12,23.07,23.07,14800.0,21.0717,21.099,21.0534,21.0534,14800.0
2015-04-21 15:45:00,23.06,23.07,23.04,23.05,60800.0,21.0443,21.0534,21.026,21.0352,60800.0
2015-04-21 15:50:00,23.04,23.09,23.04,23.09,50400.0,21.026,21.0717,21.026,21.0717,50400.0
2015-04-21 15:55:00,23.1,23.11,23.05,23.08,140000.0,21.0808,21.0899,21.0352,21.0625,140000.0
2015-04-22 09:30:00,23.22,23.24,23.18,23.18,105600.0,21.1903,21.2086,21.1538,21.1538,105600.0
2015-04-22 09:35:00,23.18,23.18,23.1,23.11,92000.0,21.1538,21.1538,21.0808,21.0899,92000.0
2015-04-22 09:40:00,23.14,23.19,23.08,23.1,48000.0,21.1173,21.1629,21.0625,21.0808,48000.0
2015-04-22 09:45:00,23.06,23.06,22.99,23.02,21200.0,21.0443,21.0443,20.9804,21.0078,21200.0
2015-04-22 09:50:00,23.0,23.03,22.97,23.02,38000.0,20.9895,21.0169,20.9622,21.0078,38000.0
2015-04-22 09:55:00,23.0,23.06,23.0,23.05,26800.0,20.9895,21.0443,20.9895,21.0352,26800.0
2015-04-22 10:00:00,23.07,23.13,22.93,22.94,138000.0,21.0534,21.1082,20.9257,20.9348,138000.0
2015-04-22 10:05:00,22.94,23.0,22.91,22.93,36800.0,20.9348,20.9895,20.9074,20.9257,36800.0
2015-04-22 10:10:00,22.93,22.97,22.91,22.97,16000.0,20.9257,20.9622,20.9074,20.9622,16000.0
2015-04-22 10:15:00,22.92,22.95,22.86,22.95,53600.0,20.9165,20.9439,20.8618,20.9439,53600.0
2015-04-22 10:20:00,22.95,22.99,22.92,22.96,17600.0,20.9439,20.9804,20.9165,20.953,17600.0
2015-04-22 10:25:00,23.0,23.06,22.98,23.0,24800.0,20.9895,21.0443,20.9713,20.9895,24800.0
2015-04-22 10:30:00,23.02,23.06,23.01,23.02,20800.0,21.0078,21.0443,20.9987,21.0078,20800.0
2015-04-22 10:35:00,23.03,23.03,22.99,23.0,22400.0,21.0169,21.0169,20.9804,20.9895,22400.0
2015-04-22 10:40:00,23.02,23.19,23.02,23.17,43200.0,21.0078,21.1629,21.0078,21.1447,43200.0
2015-04-22 10:45:00,23.18,23.26,23.18,23.24,100400.0,21.1538,21.2268,21.1538,21.2086,100400.0
2015-04-22 10:50:00,23.24,23.26,23.22,23.22,32000.0,21.2086,21.2268,21.1903,21.1903,32000.0
2015-04-22 10:55:00,23.22,23.25,23.2,23.25,44800.0,21.1903,21.2177,21.1721,21.2177,44800.0
2015-04-22 11:00:00,23.25,23.27,23.22,23.25,65200.0,21.2177,21.2359,21.1903,21.2177,65200.0
2015-04-22 11:05:00,23.25,23.26,23.23,23.25,58000.0,21.2177,21.2268,21.1994,21.2177,58000.0
2015-04-22 11:10:00,23.24,23.29,23.22,23.22,42400.0,21.2086,21.2542,21.1903,21.1903,42400.0
2015-04-22 11:15:00,23.24,23.24,23.22,23.22,4800.0,21.2086,21.2086,21.1903,21.1903,4800.0
2015-04-22 11:20:00,23.2,23.2,23.2,23.2,800.0,21.1721,21.1721,21.1721,21.1721,800.0
2015-04-22 11:25:00,23.2,23.2,23.2,23.2,2400.0,21.1721,21.1721,21.1721,21.1721,2400.0
2015-04-22 11:30:00,23.25,23.27,23.25,23.25,27200.0,21.2177,21.2359,21.2177,21.2177,27200.0
2015-04-22 11:35:00,23.24,23.24,23.19,23.19,8400.0,21.2086,21.2086,21.1629,21.1629,8400.0
2015-04-22 11:40:00,23.23,23.23,23.21,23.21,3200.0,21.1994,21.1994,21.1812,21.1812,3200.0
2015-04-22 11:45:00,23.25,23.25,23.25,23.25,14400.0,21.2177,21.2177,21.2177,21.2177,14400.0
2015-04-22 11:50:00,23.25,23.25,23.23,23.24,2400.0,21.2177,21.2177,21.1994,21.2086,2400.0
2015-04-22 11:55:00,23.24,23.28,23.24,23.28,30800.0,21.2086,21.2451,21.2086,21.2451,30800.0
2015-04-22 12:00:00,23.28,23.28,23.21,23.22,21200.0,21.2451,21.2451,21.1812,21.1903,21200.0
2015-04-22 12:05:00,23.2,23.2,23.18,23.2,29600.0,21.1721,21.1721,21.1538,21.1721,29600.0
2015-04-22 12:10:00,23.21,23.22,23.2,23.22,12400.0,21.1812,21.1903,21.1721,21.1903,12400.0
2015-04-22 12:15:00,23.22,23.25,23.22,23.24,8400.0,21.1903,21.2177,21.1903,21.2086,8400.0
2015-04-22 12:20:00,23.24,23.28,23.24,23.26,20000.0,21.2086,21.2451,21.2086,21.2268,20000.0
2015-04-22 12:25:00,23.26,23.28,23.23,23.26,31200.0,21.2268,21.2451,21.1994,21.2268,31200.0
2015-04-22 12:30:00,23.26,23.27,23.26,23.26,4800.0,21.2268,21.2359,21.2268,21.2268,4800.0
2015-04-22 12:35:00,23.25,23.27,23.24,23.27,18000.0,21.2177,21.2359,21.2086,21.2359,18000.0
2015-04-22 12:40:00,23.26,23.29,23.26,23.29,16800.0,21.2268,21.2542,21.2268,21.2542,16800.0
2015-04-22 12:45:00,23.29,23.31,23.28,23.28,46400.0,21.2542,21.2724,21.2451,21.2451,46400.0
2015-04-22 12:50:00,23.29,23.32,23.29,23.32,41600.0,21.2542,21.2816,21.2542,21.2816,41600.0
2015-04-22 12:55:00,23.33,23.33,23.29,23.3,22800.0,21.2907,21.2907,21.2542,21.2633,22800.0
2015-04-22 13:00:00,23.3,23.3,23.28,23.29,12400.0,21.2633,21.2633,21.2451,21.2542,12400.0
2015-04-22 13:05:00,23.29,23.29,23.26,23.27,8000.0,21.2542,21.2542,21.2268,21.2359,8000.0
2015-04-22 13:10:00,23.29,23.29,23.28,23.29,5600.0,21.2542,21.2542,21.2451,21.2542,5600.0
2015-04-22 13:15:00,23.3,23.33,23.29,23.29,6000.0,21.2633,21.2907,21.2542,21.2542,6000.0
2015-04-22 13:20:00,23.3,23.32,23.3,23.32,7200.0,21.2633,21.2816,21.2633,21.2816,7200.0
2015-04-22 13:25:00,23.31,23.32,23.31,23.31,3600.0,21.2724,21.2816,21.2724,21.2724,3600.0
2015-04-22 13:30:00,23.3,23.32,23.3,23.32,9200.0,21.2633,21.2816,21.2633,21.2816,9200.0
2015-04-22 13:35:00,23.32,23.33,23.31,23.32,20000.0,21.2816,21.2907,21.2724,21.2816,20000.0
2015-04-22 13:40:00,23.32,23.4,23.32,23.4,74000.0,21.2816,21.3546,21.2816,21.3546,74000.0
2015-04-22 13:45:00,23.4,23.43,23.39,23.42,82000.0,21.3546,21.382,21.3454,21.3728,82000.0
2015-04-22 13:50:00,23.42,23.42,23.39,23.39,46400.0,21.3728,21.3728,21.3454,21.3454,46400.0
2015-04-22 13:55:00,23.4,23.41,23.39,23.4,8800.0,21.3546,21.3637,21.3454,21.3546,8800.0
2015-04-22 14:00:00,23.4,23.4,23.39,23.4,11600.0,21.3546,21.3546,21.3454,21.3546,11600.0
2015-04-22 14:05:00,23.42,23.46,23.42,23.46,45200.0,21.3728,21.4093,21.3728,21.4093,45200.0
2015-04-22 14:10:00,23.45,23.46,23.42,23.42,62000.0,21.4002,21.4093,21.3728,21.3728,62000.0
2015-04-22 14:15:00,23.42,23.43,23.41,23.41,38800.0,21.3728,21.382,21.3637,21.3637,38800.0
2015-04-22 14:20:00,23.41,23.43,23.41,23.42,4400.0,21.3637,21.382,21.3637,21.3728,4400.0
2015-04-22 14:25:00,23.43,23.44,23.4,23.4,22400.0,21.382,21.3911,21.3546,21.3546,22400.0
2015-04-22 14:30:00,23.43,23.45,23.41,23.44,35600.0,21.382,21.4002,21.3637,21.3911,35600.0
2015-04-22 14:35:00,23.44,23.46,23.44,23.44,15600.0,21.3911,21.4093,21.3911,21.3911,15600.0
2015-04-22 14:40:00,23.45,23.45,23.43,23.43,32000.0,21.4002,21.4002,21.382,21.382,32000.0
2015-04-22 14:45:00,23.43,23.46,23.43,23.46,12400.0,21.382,21.4093,21.382,21.4093,12400.0
2015-04-22 14:50:00,23.45,23.45,23.41,23.41,18400.0,21.4002,21.4002,21.3637,21.3637,18400.0
2015-04-22 14:55:00,23.41,23.42,23.4,23.41,23600.0,21.3637,21.3728,21.3546,21.3637,23600.0
2015-04-22 15:00:00,23.41,23.45,23.41,23.43,34000.0,21.3637,21.4002,21.3637,21.382,34000.0
2015-04-22 15:05:00,23.44,23.46,23.43,23.45,35200.0,21.3911,21.4093,21.382,21.4002,35200.0
2015-04-22 15:10:00,23.45,23.45,23.42,23.44,58000.0,21.4002,21.4002,21.3728,21.3911,58000.0
2015-04-22 15:15:00,23.44,23.45,23.43,23.44,22400.0,21.3911,21.4002,21.382,21.3911,22400.0
2015-04-22 15:20:00,23.42,23.49,23.42,23.48,93600.0,21.3728,21.4367,21.3728,21.4276,93600.0
2015-04-22 15:25:00,23.48,23.49,23.47,23.47,58400.0,21.4276,21.4367,21.4185,21.4185,58400.0
2015-04-22 15:30:00,23.47,23.48,23.4,23.41,56800.0,21.4185,21.4276,21.3546,21.3637,56800.0
2015-04-22 15:35:00,23.41,23.41,23.36,23.4,69200.0,21.3637,21.3637,21.3181,21.3546,69200.0
2015-04-22 15:40:00,23.4,23.42,23.37,23.39,44800.0,21.3546,21.3728,21.3272,21.3454,44800.0
2015-04-22 15:45:00,23.39,23.42,23.39,23.41,18000.0,21.3454,21.3728,21.3454,21.3637,18000.0
2015-04-22 15:50:00,23.41,23.43,23.41,23.41,54400.0,21.3637,21.382,21.3637,21.3637,54400.0
2015-04-22 15:55:00,23.42,23.43,23.41,23.42,69600.0,21.3728,21.382,21.3637,21.3728,69600.0
2015-04-23 09:30:00,23.27,23.31,23.22,23.28,120400.0,21.2359,21.2724,21.1903,21.2451,120400.0
2015-04-23 09:35:00,23.31,23.35,23.3,23.35,133600.0,21.2724,21.3089,21.2633,21.3089,133600.0
2015-04-23 09:40:00,23.35,23.35,23.31,23.31,18000.0,21.3089,21.3089,21.2724,21.2724,18000.0
2015-04-23 09:45:00,23.31,23.37,23.28,23.33,64800.0,21.2724,21.3272,21.2451,21.2907,64800.0
2015-04-23 09:50:00,23.35,23.38,23.34,23.38,8000.0,21.3089,21.3363,21.2998,21.3363,8000.0
2015-04-23 09:55:00,23.38,23.43,23.38,23.43,39200.0,21.3363,21.382,21.3363,21.382,39200.0
2015-04-23 10:00:00,23.43,23.5,23.43,23.44,101200.0,21.382,21.4458,21.382,21.3911,101200.0
2015-04-23 10:05:00,23.44,23.44,23.4,23.4,25600.0,21.3911,21.3911,21.3546,21.3546,25600.0
2015-04-23 10:10:00,23.4,23.4,23.36,23.4,16000.0,21.3546,21.3546,21.3181,21.3546,16000.0
2015-04-23 10:15:00,23.4,23.42,23.31,23.31,48000.0,21.3546,21.3728,21.2724,21.2724,48000.0
2015-04-23 10:20:00,23.31,23.32,23.27,23.32,63200.0,21.2724,21.2816,21.2359,21.2816,63200.0
2015-04-23 10:25:00,23.32,23.36,23.32,23.36,37200.0,21.2816,21.3181,21.2816,21.3181,37200.0
2015-04-23 10:30:00,23.37,23.42,23.36,23.4,42800.0,21.3272,21.3728,21.3181,21.3546,42800.0
2015-04-23 10:35:00,23.4,23.4,23.35,23.36,6800.0,21.3546,21.3546,21.3089,21.3181,6800.0
2015-04-23 10:40:00,23.36,23.42,23.36,23.38,33600.0,21.3181,21.3728,21.3181,21.3363,33600.0
2015-04-23 10:45:00,23.4,23.41,23.37,23.39,13200.0,21.3546,21.3637,21.3272,21.3454,13200.0
2015-04-23 10:50:00,23.4,23.4,23.35,23.36,9600.0,21.3546,21.3546,21.3089,21.3181,9600.0
2015-04-23 10:55:00,23.37,23.38,23.31,23.31,24800.0,21.3272,21.3363,21.2724,21.2724,24800.0
2015-04-23 11:00:00,23.32,23.36,23.32,23.36,8000.0,21.2816,21.3181,21.2816,21.3181,8000.0
2015-04-23 11:05:00,23.36,23.43,23.35,23.39,53200.0,21.3181,21.382,21.3089,21.3454,53200.0
2015-04-23 11:10:00,23.41,23.41,23.38,23.39,20400.0,21.3637,21.3637,21.3363,21.3454,20400.0
2015-04-23 11:15:00,23.4,23.4,23.36,23.36,16400.0,21.3546,21.3546,21.3181,21.3181,16400.0
2015-04-23 11:20:00,23.37,23.38,23.37,23.37,3200.0,21.3272,21.3363,21.3272,21.3272,3200.0
2015-04-23 11:25:00,23.38,23.42,23.38,23.42,1200.0,21.3363,21.3728,21.3363,21.3728,1200.0
2015-04-23 11:30:00,23.4,23.43,23.39,23.43,7200.0,21.3546,21.382,21.3454,21.382,7200.0
2015-04-23 11:35:00,23.44,23.46,23.44,23.45,26800.0,21.3911,21.4093,21.3911,21.4002,26800.0
2015-04-23 11:40:00,23.45,23.45,23.4,23.4,18400.0,21.4002,21.4002,21.3546,21.3546,18400.0
2015-04-23 11:45:00,23.43,23.43,23.41,23.41,6000.0,21.382,21.382,21.3637,21.3637,6000.0
2015-04-23 11:50:00,23.41,23.65,23.41,23.63,223600.0,21.3637,21.5827,21.3637,21.5645,223600.0
2015-04-23 11:55:00,23.64,23.67,23.61,23.62,76800.0,21.5736,21.601,21.5462,21.5553,76800.0
2015-04-23 12:00:00,23.61,23.62,23.58,23.59,90400.0,21.5462,21.5553,21.5188,21.528,90400.0
2015-04-23 12:05:00,23.6,23.61,23.59,23.6,4400.0,21.5371,21.5462,21.528,21.5371,4400.0
2015-04-23 12:10:00,23.62,23.64,23.6,23.63,28400.0,21.5553,21.5736,21.5371,21.5645,28400.0
2015-04-23 12:15:00,23.63,23.64,23.62,23.64,17200.0,21.5645,21.5736,21.5553,21.5736,17200.0
2015-04-23 12:20:00,23.63,23.66,23.62,23.63,36400.0,21.5645,21.5918,21.5553,21.5645,36400.0
2015-04-23 12:25:00,23.66,23.66,23.65,23.65,26800.0,21.5918,21.5918,21.5827,21.5827,26800.0
2015-04-23 12:30:00,23.65,23.65,23.63,23.64,36000.0,21.5827,21.5827,21.5645,21.5736,36000.0
2015-04-23 12:35:00,23.65,23.74,23.65,23.72,85600.0,21.5827,21.6649,21.5827,21.6466,85600.0
2015-04-23 12:40:00,23.74,23.8,23.73,23.75,218000.0,21.6649,21.7196,21.6557,21.674,218000.0
2015-04-23 12:45:00,23.74,23.78,23.74,23.75,40000.0,21.6649,21.7014,21.6649,21.674,40000.0
2015-04-23 12:50:00,23.76,23.78,23.75,23.78,57600.0,21.6831,21.7014,21.674,21.7014,57600.0
2015-04-23 12:55:00,23.79,23.79,23.76,23.78,53200.0,21.7105,21.7105,21.6831,21.7014,53200.0
2015-04-23 13:00:00,23.79,23.79,23.77,23.78,19200.0,21.7105,21.7105,21.6922,21.7014,19200.0
2015-04-23 13:05:00,23.77,23.77,23.75,23.75,34800.0,21.6922,21.6922,21.674,21.674,34800.0
2015-04-23 13:10:00,23.76,23.77,23.75,23.76,12000.0,21.6831,21.6922,21.674,21.6831,12000.0
2015-04-23 13:15:00,23.77,23.77,23.72,23.73,25200.0,21.6922,21.6922,21.6466,21.6557,25200.0
2015-04-23 13:20:00,23.74,23.77,23.74,23.77,9200.0,21.6649,21.6922,21.6649,21.6922,9200.0
2015-04-23 13:25:00,23.76,23.76,23.73,23.73,4000.0,21.6831,21.6831,21.6557,21.6557,4000.0
2015-04-23 13:30:00,23.74,23.75,23.73,23.74,47200.0,21.6649,21.674,21.6557,21.6649,47200.0
2015-04-23 13:35:00,23.74,23.75,23.68,23.7,78000.0,21.6649,21.674,21.6101,21.6284,78000.0
2015-04-23 13:40:00,23.72,23.72,23.7,23.7,6800.0,21.6466,21.6466,21.6284,21.6284,6800.0
2015-04-23 13:45:00,23.7,23.73,23.7,23.73,3200.0,21.6284,21.6557,21.6284,21.6557,3200.0
2015-04-23 13:50:00,23.72,23.74,23.7,23.74,32400.0,21.6466,21.6649,21.6284,21.6649,32400.0
2015-04-23 13:55:00,23.73,23.76,23.73,23.75,18000.0,21.6557,21.6831,21.6557,21.674,18000.0
2015-04-23 14:00:00,23.75,23.75,23.73,23.75,20800.0,21.674,21.674,21.6557,21.674,20800.0
2015-04-23 14:05:00,23.76,23.78,23.75,23.76,30000.0,21.6831,21.7014,21.674,21.6831,30000.0
2015-04-23 14:10:00,23.77,23.77,23.77,23.77,2000.0,21.6922,21.6922,21.6922,21.6922,2000.0
2015-04-23 14:15:00,23.77,23.77,23.75,23.76,15600.0,21.6922,21.6922,21.674,21.6831,15600.0
2015-04-23 14:20:00,23.78,23.78,23.73,23.73,30000.0,21.7014,21.7014,21.6557,21.6557,30000.0
2015-04-23 14:25:00,23.73,23.74,23.73,23.73,7200.0,21.6557,21.6649,21.6557,21.6557,7200.0
2015-04-23 14:30:00,23.72,23.73,23.72,23.72,10800.0,21.6466,21.6557,21.6466,21.6466,10800.0
2015-04-23 14:35:00,23.73,23.73,23.68,23.69,24800.0,21.6557,21.6557,21.6101,21.6192,24800.0
2015-04-23 14:40:00,23.68,23.71,23.68,23.71,16000.0,21.6101,21.6375,21.6101,21.6375,16000.0
2015-04-23 14:45:00,23.7,23.72,23.69,23.71,60000.0,21.6284,21.6466,21.6192,21.6375,60000.0
2015-04-23 14:50:00,23.7,23.71,23.7,23.71,10800.0,21.6284,21.6375,21.6284,21.6375,10800.0
2015-04-23 14:55:00,23.73,23.74,23.71,23.72,10800.0,21.6557,21.6649,21.6375,21.6466,10800.0
2015-04-23 15:00:00,23.73,23.75,23.73,23.75,30000.0,21.6557,21.674,21.6557,21.674,30000.0
2015-04-23 15:05:00,23.74,23.78,23.74,23.78,27200.0,21.6649,21.7014,21.6649,21.7014,27200.0
2015-04-23 15:10:00,23.78,23.82,23.77,23.81,44400.0,21.7014,21.7379,21.6922,21.7287,44400.0
2015-04-23 15:15:00,23.81,23.86,23.8,23.8,35200.0,21.7287,21.7744,21.7196,21.7196,35200.0
2015-04-23 15:20:00,23.8,23.8,23.75,23.75,35200.0,21.7196,21.7196,21.674,21.674,35200.0
2015-04-23 15:25:00,23.75,23.79,23.75,23.79,22000.0,21.674,21.7105,21.674,21.7105,22000.0
2015-04-23 15:30:00,23.77,23.78,23.72,23.72,22000.0,21.6922,21.7014,21.6466,21.6466,22000.0
2015-04-23 15:35:00,23.73,23.76,23.72,23.75,30400.0,21.6557,21.6831,21.6466,21.674,30400.0
2015-04-23 15:40:00,23.75,23.76,23.69,23.69,28400.0,21.674,21.6831,21.6192,21.6192,28400.0
2015-04-23 15:45:00,23.7,23.71,23.66,23.66,41600.0,21.6284,21.6375,21.5918,21.5918,41600.0
2015-04-23 15:50:00,23.66,23.67,23.64,23.65,44800.0,21.5918,21.601,21.5736,21.5827,44800.0
2015-04-23 15:55:00,23.64,23.64,23.6,23.6,374800.0,21.5736,21.5736,21.5371,21.5371,374800.0
2015-04-24 09:30:00,23.77,23.78,23.69,23.7,238400.0,21.6922,21.7014,21.6192,21.6284,238400.0
2015-04-24 09:35:00,23.68,23.71,23.65,23.65,154400.0,21.6101,21.6375,21.5827,21.5827,154400.0
2015-04-24 09:40:00,23.67,23.68,23.6,23.62,135200.0,21.601,21.6101,21.5371,21.5553,135200.0
2015-04-24 09:45:00,23.61,23.66,23.58,23.61,45600.0,21.5462,21.5918,21.5188,21.5462,45600.0
2015-04-24 09:50:00,23.61,23.71,23.61,23.61,67600.0,21.5462,21.6375,21.5462,21.5462,67600.0
2015-04-24 09:55:00,23.61,23.73,23.61,23.72,105600.0,21.5462,21.6557,21.5462,21.6466,105600.0
2015-04-24 10:00:00,23.72,23.73,23.65,23.66,38000.0,21.6466,21.6557,21.5827,21.5918,38000.0
2015-04-24 10:05:00,23.66,23.67,23.58,23.64,81600.0,21.5918,21.601,21.5188,21.5736,81600.0
2015-04-24 10:10:00,23.64,23.68,23.63,23.68,26800.0,21.5736,21.6101,21.5645,21.6101,26800.0
2015-04-24 10:15:00,23.67,23.69,23.66,23.66,12800.0,21.601,21.6192,21.5918,21.5918,12800.0
2015-04-24 10:20:00,23.68,23.71,23.68,23.71,48800.0,21.6101,21.6375,21.6101,21.6375,48800.0
2015-04-24 10:25:00,23.71,23.73,23.7,23.71,49200.0,21.6375,21.6557,21.6284,21.6375,49200.0
2015-04-24 10:30:00,23.71,23.72,23.68,23.68,20800.0,21.6375,21.6466,21.6101,21.6101,20800.0
2015-04-24 10:35:00,23.7,23.7,23.68,23.69,6000.0,21.6284,21.6284,21.6101,21.6192,6000.0
2015-04-24 10:40:00,23.68,23.72,23.67,23.71,6800.0,21.6101,21.6466,21.601,21.6375,6800.0
2015-04-24 10:45:00,23.7,23.7,23.67,23.68,2800.0,21.6284,21.6284,21.601,21.6101,2800.0
2015-04-24 10:50:00,23.7,23.72,23.68,23.68,15200.0,21.6284,21.6466,21.6101,21.6101,15200.0
2015-04-24 10:55:00,23.69,23.71,23.69,23.7,15200.0,21.6192,21.6375,21.6192,21.6284,15200.0
2015-04-24 11:00:00,23.68,23.7,23.68,23.7,9600.0,21.6101,21.6284,21.6101,21.6284,9600.0
2015-04-24 11:05:00,23.71,23.73,23.7,23.73,34000.0,21.6375,21.6557,21.6284,21.6557,34000.0
2015-04-24 11:10:00,23.73,23.77,23.73,23.73,51600.0,21.6557,21.6922,21.6557,21.6557,51600.0
2015-04-24 11:15:00,23.74,23.77,23.73,23.77,13600.0,21.6649,21.6922,21.6557,21.6922,13600.0
2015-04-24 11:20:00,23.76,23.76,23.74,23.75,32400.0,21.6831,21.6831,21.6649,21.674,32400.0
2015-04-24 11:25:00,23.74,23.77,23.74,23.76,8400.0,21.6649,21.6922,21.6649,21.6831,8400.0
2015-04-24 11:30:00,23.77,23.78,23.75,23.76,8800.0,21.6922,21.7014,21.674,21.6831,8800.0
2015-04-24 11:35:00,23.79,23.8,23.78,23.78,21200.0,21.7105,21.7196,21.7014,21.7014,21200.0
2015-04-24 11:40:00,23.78,23.79,23.77,23.77,93600.0,21.7014,21.7105,21.6922,21.6922,93600.0
2015-04-24 11:45:00,23.75,23.77,23.75,23.75,16000.0,21.674,21.6922,21.674,21.674,16000.0
2015-04-24 11:50:00,23.75,23.75,23.72,23.72,43600.0,21.674,21.674,21.6466,21.6466,43600.0
2015-04-24 11:55:00,23.73,23.75,23.72,23.75,14400.0,21.6557,21.674,21.6466,21.674,14400.0
2015-04-24 12:00:00,23.75,23.78,23.75,23.78,37600.0,21.674,21.7014,21.674,21.7014,37600.0
2015-04-24 12:05:00,23.78,23.8,23.77,23.8,22000.0,21.7014,21.7196,21.6922,21.7196,22000.0
2015-04-24 12:10:00,23.78,23.8,23.78,23.8,3200.0,21.7014,21.7196,21.7014,21.7196,3200.0
2015-04-24 12:15:00,23.8,23.81,23.79,23.79,8000.0,21.7196,21.7287,21.7105,21.7105,8000.0
2015-04-24 12:20:00,23.81,23.83,23.81,23.82,38000.0,21.7287,21.747,21.7287,21.7379,38000.0
2015-04-24 12:25:00,23.82,23.85,23.82,23.83,27600.0,21.7379,21.7652,21.7379,21.747,27600.0
2015-04-24 12:30:00,23.83,23.86,23.83,23.86,32000.0,21.747,21.7744,21.747,21.7744,32000.0
2015-04-24 12:35:00,23.85,23.85,23.81,23.82,44000.0,21.7652,21.7652,21.7287,21.7379,44000.0
2015-04-24 12:40:00,23.81,23.81,23.79,23.8,12400.0,21.7287,21.7287,21.7105,21.7196,12400.0
2015-04-24 12:45:00,23.79,23.79,23.76,23.77,32000.0,21.7105,21.7105,21.6831,21.6922,32000.0
2015-04-24 12:50:00,23.77,23.78,23.77,23.78,23600.0,21.6922,21.7014,21.6922,21.7014,23600.0
2015-04-24 12:55:00,23.78,23.78,23.78,23.78,8800.0,21.7014,21.7014,21.7014,21.7014,8800.0
2015-04-24 13:00:00,23.78,23.78,23.77,23.78,15200.0,21.7014,21.7014,21.6922,21.7014,15200.0
2015-04-24 13:05:00,23.76,23.78,23.75,23.78,2000.0,21.6831,21.7014,21.674,21.7014,2000.0
2015-04-24 13:10:00,23.78,23.78,23.77,23.77,800.0,21.7014,21.7014,21.6922,21.6922,800.0
2015-04-24 13:15:00,23.79,23.82,23.79,23.81,18800.0,21.7105,21.7379,21.7105,21.7287,18800.0
2015-04-24 13:20:00,23.81,23.82,23.8,23.82,14400.0,21.7287,21.7379,21.7196,21.7379,14400.0
2015-04-24 13:25:00,23.83,23.83,23.81,23.82,9600.0,21.747,21.747,21.7287,21.7379,9600.0
2015-04-24 13:30:00,23.82,23.82,23.79,23.81,29600.0,21.7379,21.7379,21.7105,21.7287,29600.0
2015-04-24 13:35:00,23.79,23.79,23.77,23.77,12800.0,21.7105,21.7105,21.6922,21.6922,12800.0
2015-04-24 13:40:00,23.79,23.8,23.78,23.8,7600.0,21.7105,21.7196,21.7014,21.7196,7600.0
2015-04-24 13:45:00,23.8,23.83,23.8,23.8,26800.0,21.7196,21.747,21.7196,21.7196,26800.0
2015-04-24 13:50:00,23.79,23.79,23.78,23.79,8400.0,21.7105,21.7105,21.7014,21.7105,8400.0
2015-04-24 13:55:00,23.8,23.8,23.8,23.8,1200.0,21.7196,21.7196,21.7196,21.7196,1200.0
2015-04-24 14:00:00,23.79,23.8,23.79,23.79,50000.0,21.7105,21.7196,21.7105,21.7105,50000.0
2015-04-24 14:05:00,23.79,23.79,23.77,23.77,9600.0,21.7105,21.7105,21.6922,21.6922,9600.0
2015-04-24 14:10:00,23.77,23.78,23.77,23.78,4400.0,21.6922,21.7014,21.6922,21.7014,4400.0
2015-04-24 14:15:00,23.79,23.79,23.76,23.76,14000.0,21.7105,21.7105,21.6831,21.6831,14000.0
2015-04-24 14:20:00,23.76,23.79,23.75,23.78,12400.0,21.6831,21.7105,21.674,21.7014,12400.0
2015-04-24 14:25:00,23.77,23.81,23.77,23.8,13600.0,21.6922,21.7287,21.6922,21.7196,13600.0
2015-04-24 14:30:00,23.8,23.8,23.78,23.78,13200.0,21.7196,21.7196,21.7014,21.7014,13200.0
2015-04-24 14:35:00,23.78,23.79,23.78,23.78,4400.0,21.7014,21.7105,21.7014,21.7014,4400.0
2015-04-24 14:40:00,23.79,23.8,23.76,23.79,22400.0,21.7105,21.7196,21.6831,21.7105,22400.0
2015-04-24 14:45:00,23.8,23.81,23.75,23.75,34000.0,21.7196,21.7287,21.674,21.674,34000.0
2015-04-24 14:50:00,23.77,23.77,23.7,23.71,36000.0,21.6922,21.6922,21.6284,21.6375,36000.0
2015-04-24 14:55:00,23.71,23.72,23.68,23.7,12800.0,21.6375,21.6466,21.6101,21.6284,12800.0
2015-04-24 15:00:00,23.73,23.73,23.69,23.69,25600.0,21.6557,21.6557,21.6192,21.6192,25600.0
2015-04-24 15:05:00,23.7,23.73,23.69,23.71,22800.0,21.6284,21.6557,21.6192,21.6375,22800.0
2015-04-24 15:10:00,23.71,23.74,23.71,23.72,21200.0,21.6375,21.6649,21.6375,21.6466,21200.0
2015-04-24 15:15:00,23.73,23.73,23.72,23.72,20800.0,21.6557,21.6557,21.6466,21.6466,20800.0
2015-04-24 15:20:00,23.7,23.74,23.7,23.72,16000.0,21.6284,21.6649,21.6284,21.6466,16000.0
2015-04-24 15:25:00,23.72,23.72,23.71,23.72,14800.0,21.6466,21.6466,21.6375,21.6466,14800.0
2015-04-24 15:30:00,23.73,23.74,23.72,23.73,25600.0,21.6557,21.6649,21.6466,21.6557,25600.0
2015-04-24 15:35:00,23.74,23.76,23.74,23.75,36000.0,21.6649,21.6831,21.6649,21.674,36000.0
2015-04-24 15:40:00,23.75,23.77,23.75,23.75,24400.0,21.674,21.6922,21.674,21.674,24400.0
2015-04-24 15:45:00,23.76,23.78,23.75,23.77,48000.0,21.6831,21.7014,21.674,21.6922,48000.0
2015-04-24 15:50:00,23.76,23.77,23.74,23.76,96000.0,21.6831,21.6922,21.6649,21.6831,96000.0
2015-04-24 15:55:00,23.77,23.77,23.74,23.75,218400.0,21.6922,21.6922,21.6649,21.674,218400.0
2015-04-27 09:30:00,23.99,24.0,23.89,23.94,495600.0,21.893,21.9021,21.8017,21.8474,495600.0
2015-04-27 09:35:00,23.91,23.91,23.84,23.87,136800.0,21.82,21.82,21.7561,21.7835,136800.0
2015-04-27 09:40:00,23.86,23.92,23.86,23.91,48000.0,21.7744,21.8291,21.7744,21.82,48000.0
2015-04-27 09:45:00,23.9,23.92,23.83,23.87,144800.0,21.8109,21.8291,21.747,21.7835,144800.0
2015-04-27 09:50:00,23.9,23.96,23.86,23.94,74400.0,21.8109,21.8656,21.7744,21.8474,74400.0
2015-04-27 09:55:00,23.95,24.02,23.95,23.97,262400.0,21.8565,21.9204,21.8565,21.8747,262400.0
2015-04-27 10:00:00,24.0,24.03,23.98,23.98,51200.0,21.9021,21.9295,21.8839,21.8839,51200.0
2015-04-27 10:05:00,23.98,23.99,23.93,23.96,131600.0,21.8839,21.893,21.8382,21.8656,131600.0
2015-04-27 10:10:00,23.98,23.98,23.96,23.96,7600.0,21.8839,21.8839,21.8656,21.8656,7600.0
2015-04-27 10:15:00,23.96,24.01,23.96,24.01,49200.0,21.8656,21.9113,21.8656,21.9113,49200.0
2015-04-27 10:20:00,24.0,24.0,23.96,23.97,13600.0,21.9021,21.9021,21.8656,21.8747,13600.0
2015-04-27 10:25:00,23.97,23.99,23.97,23.98,9200.0,21.8747,21.893,21.8747,21.8839,9200.0
2015-04-27 10:30:00,23.99,23.99,23.97,23.98,4000.0,21.893,21.893,21.8747,21.8839,4000.0
2015-04-27 10:35:00,23.97,23.97,23.92,23.93,22800.0,21.8747,21.8747,21.8291,21.8382,22800.0
2015-04-27 10:40:00,23.94,23.98,23.93,23.98,42400.0,21.8474,21.8839,21.8382,21.8839,42400.0
2015-04-27 10:45:00,23.95,23.95,23.94,23.95,8400.0,21.8565,21.8565,21.8474,21.8565,8400.0
2015-04-27 10:50:00,23.9,23.9,23.85,23.87,134800.0,21.8109,21.8109,21.7652,21.7835,134800.0
2015-04-27 10:55:00,23.87,23.87,23.81,23.84,53600.0,21.7835,21.7835,21.7287,21.7561,53600.0
2015-04-27 11:00:00,23.84,23.87,23.81,23.84,83200.0,21.7561,21.7835,21.7287,21.7561,83200.0
2015-04-27 11:05:00,23.84,23.84,23.78,23.82,50400.0,21.7561,21.7561,21.7014,21.7379,50400.0
2015-04-27 11:10:00,23.83,23.86,23.82,23.86,57600.0,21.747,21.7744,21.7379,21.7744,57600.0
2015-04-27 11:15:00,23.86,23.86,23.86,23.86,42000.0,21.7744,21.7744,21.7744,21.7744,42000.0
2015-04-27 11:20:00,23.86,23.89,23.86,23.88,16800.0,21.7744,21.8017,21.7744,21.7926,16800.0
2015-04-27 11:25:00,23.88,23.88,23.85,23.85,14400.0,21.7926,21.7926,21.7652,21.7652,14400.0
2015-04-27 11:30:00,23.86,23.91,23.86,23.91,84400.0,21.7744,21.82,21.7744,21.82,84400.0
2015-04-27 11:35:00,23.89,23.9,23.87,23.88,29200.0,21.8017,21.8109,21.7835,21.7926,29200.0
2015-04-27 11:40:00,23.87,23.87,23.86,23.86,4800.0,21.7835,21.7835,21.7744,21.7744,4800.0
2015-04-27 11:45:00,23.86,23.87,23.82,23.83,36000.0,21.7744,21.7835,21.7379,21.747,36000.0
2015-04-27 11:50:00,23.8,23.83,23.79,23.81,8800.0,21.7196,21.747,21.7105,21.7287,8800.0
2015-04-27 11:55:00,23.78,23.79,23.75,23.79,19600.0,21.7014,21.7105,21.674,21.7105,19600.0
2015-04-27 12:00:00,23.78,23.81,23.77,23.8,14800.0,21.7014,21.7287,21.6922,21.7196,14800.0
2015-04-27 12:05:00,23.8,23.8,23.77,23.78,17600.0,21.7196,21.7196,21.6922,21.7014,17600.0
2015-04-27 12:10:00,23.75,23.75,23.7,23.73,48000.0,21.674,21.674,21.6284,21.6557,48000.0
2015-04-27 12:15:00,23.7,23.71,23.61,23.61,142000.0,21.6284,21.6375,21.5462,21.5462,142000.0
2015-04-27 12:20:00,23.61,23.66,23.61,23.66,53600.0,21.5462,21.5918,21.5462,21.5918,53600.0
2015-04-27 12:25:00,23.66,23.67,23.65,23.66,19600.0,21.5918,21.601,21.5827,21.5918,19600.0
2015-04-27 12:30:00,23.68,23.68,23.64,23.65,14000.0,21.6101,21.6101,21.5736,21.5827,14000.0
2015-04-27 12:35:00,23.65,23.68,23.64,23.66,12800.0,21.5827,21.6101,21.5736,21.5918,12800.0
2015-04-27 12:40:00,23.65,23.66,23.63,23.63,19600.0,21.5827,21.5918,21.5645,21.5645,19600.0
2015-04-27 12:45:00,23.61,23.62,23.57,23.6,25200.0,21.5462,21.5553,21.5097,21.5371,25200.0
2015-04-27 12:50:00,23.6,23.6,23.54,23.58,30000.0,21.5371,21.5371,21.4823,21.5188,30000.0
2015-04-27 12:55:00,23.56,23.58,23.56,23.58,17200.0,21.5006,21.5188,21.5006,21.5188,17200.0
2015-04-27 13:00:00,23.59,23.63,23.59,23.63,27600.0,21.528,21.5645,21.528,21.5645,27600.0
2015-04-27 13:05:00,23.64,23.65,23.63,23.63,5200.0,21.5736,21.5827,21.5645,21.5645,5200.0
2015-04-27 13:10:00,23.64,23.64,23.59,23.59,15600.0,21.5736,21.5736,21.528,21.528,15600.0
2015-04-27 13:15:00,23.59,23.6,23.55,23.58,19600.0,21.528,21.5371,21.4915,21.5188,19600.0
2015-04-27 13:20:00,23.56,23.56,23.51,23.56,30000.0,21.5006,21.5006,21.455,21.5006,30000.0
2015-04-27 13:25:00,23.55,23.63,23.54,23.63,18800.0,21.4915,21.5645,21.4823,21.5645,18800.0
2015-04-27 13:30:00,23.59,23.6,23.59,23.59,4000.0,21.528,21.5371,21.528,21.528,4000.0
2015-04-27 13:35:00,23.61,23.67,23.6,23.67,18000.0,21.5462,21.601,21.5371,21.601,18000.0
2015-04-27 13:40:00,23.66,23.66,23.63,23.64,24000.0,21.5918,21.5918,21.5645,21.5736,24000.0
2015-04-27 13:45:00,23.65,23.66,23.63,23.63,30800.0,21.5827,21.5918,21.5645,21.5645,30800.0
2015-04-27 13:50:00,23.63,23.63,23.59,23.59,5200.0,21.5645,21.5645,21.528,21.528,5200.0
2015-04-27 13:55:00,23.61,23.63,23.61,23.62,2800.0,21.5462,21.5645,21.5462,21.5553,2800.0
2015-04-27 14:00:00,23.61,23.62,23.58,23.59,42800.0,21.5462,21.5553,21.5188,21.528,42800.0
2015-04-27 14:05:00,23.62,23.62,23.61,23.61,12400.0,21.5553,21.5553,21.5462,21.5462,12400.0
2015-04-27 14:10:00,23.58,23.58,23.56,23.56,75600.0,21.5188,21.5188,21.5006,21.5006,75600.0
2015-04-27 14:15:00,23.56,23.58,23.56,23.58,67600.0,21.5006,21.5188,21.5006,21.5188,67600.0
2015-04-27 14:20:00,23.59,23.62,23.58,23.62,10000.0,21.528,21.5553,21.5188,21.5553,10000.0
2015-04-27 14:25:00,23.61,23.66,23.61,23.64,19200.0,21.5462,21.5918,21.5462,21.5736,19200.0
2015-04-27 14:30:00,23.64,23.64,23.59,23.59,81200.0,21.5736,21.5736,21.528,21.528,81200.0
2015-04-27 14:35:00,23.6,23.6,23.49,23.5,58800.0,21.5371,21.5371,21.4367,21.4458,58800.0
2015-04-27 14:40:00,23.54,23.58,23.54,23.57,8000.0,21.4823,21.5188,21.4823,21.5097,8000.0
2015-04-27 14:45:00,23.55,23.58,23.55,23.58,49600.0,21.4915,21.5188,21.4915,21.5188,49600.0
2015-04-27 14:50:00,23.58,23.58,23.55,23.56,14800.0,21.5188,21.5188,21.4915,21.5006,14800.0
2015-04-27 14:55:00,23.54,23.57,23.54,23.56,64400.0,21.4823,21.5097,21.4823,21.5006,64400.0
2015-04-27 15:00:00,23.6,23.61,23.57,23.57,27200.0,21.5371,21.5462,21.5097,21.5097,27200.0
2015-04-27 15:05:00,23.59,23.6,23.57,23.57,10000.0,21.528,21.5371,21.5097,21.5097,10000.0
2015-04-27 15:10:00,23.55,23.57,23.53,23.53,12400.0,21.4915,21.5097,21.4732,21.4732,12400.0
2015-04-27 15:15:00,23.51,23.52,23.43,23.44,82400.0,21.455,21.4641,21.382,21.3911,82400.0
2015-04-27 15:20:00,23.44,23.48,23.43,23.47,38800.0,21.3911,21.4276,21.382,21.4185,38800.0
2015-04-27 15:25:00,23.48,23.51,23.46,23.47,63200.0,21.4276,21.455,21.4093,21.4185,63200.0
2015-04-27 15:30:00,23.46,23.48,23.42,23.43,42400.0,21.4093,21.4276,21.3728,21.382,42400.0
2015-04-27 15:35:00,23.43,23.47,23.41,23.46,47200.0,21.382,21.4185,21.3637,21.4093,47200.0
2015-04-27 15:40:00,23.46,23.47,23.42,23.46,16000.0,21.4093,21.4185,21.3728,21.4093,16000.0
2015-04-27 15:45:00,23.45,23.45,23.39,23.41,50000.0,21.4002,21.4002,21.3454,21.3637,50000.0
2015-04-27 15:50:00,23.41,23.43,23.4,23.41,74800.0,21.3637,21.382,21.3546,21.3637,74800.0
2015-04-27 15:55:00,23.41,23.47,23.4,23.45,106400.0,21.3637,21.4185,21.3546,21.4002,106400.0
2015-04-28 09:30:00,23.46,23.5,23.41,23.44,112800.0,21.4093,21.4458,21.3637,21.3911,112800.0
2015-04-28 09:35:00,23.49,23.49,23.41,23.42,66000.0,21.4367,21.4367,21.3637,21.3728,66000.0
2015-04-28 09:40:00,23.44,23.49,23.42,23.48,115600.0,21.3911,21.4367,21.3728,21.4276,115600.0
2015-04-28 09:45:00,23.48,23.48,23.34,23.35,54800.0,21.4276,21.4276,21.2998,21.3089,54800.0
2015-04-28 09:50:00,23.35,23.46,23.35,23.44,43200.0,21.3089,21.4093,21.3089,21.3911,43200.0
2015-04-28 09:55:00,23.45,23.47,23.39,23.39,8800.0,21.4002,21.4185,21.3454,21.3454,8800.0
2015-04-28 10:00:00,23.39,23.39,23.23,23.24,180400.0,21.3454,21.3454,21.1994,21.2086,180400.0
2015-04-28 10:05:00,23.21,23.27,23.13,23.16,238000.0,21.1812,21.2359,21.1082,21.1356,238000.0
2015-04-28 10:10:00,23.13,23.14,23.0,23.0,124000.0,21.1082,21.1173,20.9895,20.9895,124000.0
2015-04-28 10:15:00,22.99,23.11,22.98,23.1,106400.0,20.9804,21.0899,20.9713,21.0808,106400.0
2015-04-28 10:20:00,23.11,23.16,23.11,23.16,77200.0,21.0899,21.1356,21.0899,21.1356,77200.0
2015-04-28 10:25:00,23.18,23.2,23.16,23.17,50800.0,21.1538,21.1721,21.1356,21.1447,50800.0
2015-04-28 10:30:00,23.18,23.25,23.17,23.25,42400.0,21.1538,21.2177,21.1447,21.2177,42400.0
2015-04-28 10:35:00,23.25,23.28,23.22,23.27,51600.0,21.2177,21.2451,21.1903,21.2359,51600.0
2015-04-28 10:40:00,23.28,23.34,23.27,23.33,45200.0,21.2451,21.2998,21.2359,21.2907,45200.0
2015-04-28 10:45:00,23.34,23.37,23.32,23.36,44400.0,21.2998,21.3272,21.2816,21.3181,44400.0
2015-04-28 10:50:00,23.38,23.41,23.33,23.33,37200.0,21.3363,21.3637,21.2907,21.2907,37200.0
2015-04-28 10:55:00,23.33,23.38,23.33,23.37,22400.0,21.2907,21.3363,21.2907,21.3272,22400.0
2015-04-28 11:00:00,23.35,23.5,23.35,23.5,70400.0,21.3089,21.4458,21.3089,21.4458,70400.0
2015-04-28 11:05:00,23.5,23.5,23.47,23.47,44000.0,21.4458,21.4458,21.4185,21.4185,44000.0
2015-04-28 11:10:00,23.49,23.54,23.48,23.5,58000.0,21.4367,21.4823,21.4276,21.4458,58000.0
2015-04-28 11:15:00,23.51,23.51,23.46,23.49,128400.0,21.455,21.455,21.4093,21.4367,128400.0
2015-04-28 11:20:00,23.5,23.5,23.45,23.47,38000.0,21.4458,21.4458,21.4002,21.4185,38000.0
2015-04-28 11:25:00,23.48,23.53,23.45,23.45,30000.0,21.4276,21.4732,21.4002,21.4002,30000.0
2015-04-28 11:30:00,23.48,23.5,23.47,23.5,14400.0,21.4276,21.4458,21.4185,21.4458,14400.0
2015-04-28 11:35:00,23.55,23.62,23.55,23.59,58800.0,21.4915,21.5553,21.4915,21.528,58800.0
2015-04-28 11:40:00,23.57,23.57,23.52,23.52,27200.0,21.5097,21.5097,21.4641,21.4641,27200.0
2015-04-28 11:45:00,23.52,23.58,23.52,23.58,8000.0,21.4641,21.5188,21.4641,21.5188,8000.0
2015-04-28 11:50:00,23.57,23.6,23.56,23.56,10800.0,21.5097,21.5371,21.5006,21.5006,10800.0
2015-04-28 11:55:00,23.58,23.58,23.55,23.56,23200.0,21.5188,21.5188,21.4915,21.5006,23200.0
2015-04-28 12:00:00,23.57,23.57,23.51,23.51,8000.0,21.5097,21.5097,21.455,21.455,8000.0
2015-04-28 12:05:00,23.52,23.56,23.52,23.56,1600.0,21.4641,21.5006,21.4641,21.5006,1600.0
2015-04-28 12:10:00,23.59,23.61,23.58,23.61,6400.0,21.528,21.5462,21.5188,21.5462,6400.0
2015-04-28 12:15:00,23.58,23.58,23.57,23.57,1200.0,21.5188,21.5188,21.5097,21.5097,1200.0
2015-04-28 12:20:00,23.57,23.59,23.56,23.58,10000.0,21.5097,21.528,21.5006,21.5188,10000.0
2015-04-28 12:25:00,23.56,23.6,23.56,23.6,8800.0,21.5006,21.5371,21.5006,21.5371,8800.0
2015-04-28 12:30:00,23.59,23.61,23.58,23.58,5600.0,21.528,21.5462,21.5188,21.5188,5600.0
2015-04-28 12:35:00,23.58,23.58,23.55,23.56,2000.0,21.5188,21.5188,21.4915,21.5006,2000.0
2015-04-28 12:40:00,23.55,23.59,23.55,23.59,2800.0,21.4915,21.528,21.4915,21.528,2800.0
2015-04-28 12:45:00,23.61,23.62,23.6,23.61,6000.0,21.5462,21.5553,21.5371,21.5462,6000.0
2015-04-28 12:50:00,23.59,23.68,23.59,23.67,38800.0,21.528,21.6101,21.528,21.601,38800.0
2015-04-28 12:55:00,23.66,23.68,23.63,23.64,31200.0,21.5918,21.6101,21.5645,21.5736,31200.0
2015-04-28 13:00:00,23.64,23.65,23.61,23.65,37200.0,21.5736,21.5827,21.5462,21.5827,37200.0
2015-04-28 13:05:00,23.66,23.66,23.64,23.64,6000.0,21.5918,21.5918,21.5736,21.5736,6000.0
2015-04-28 13:10:00,23.65,23.66,23.64,23.66,49600.0,21.5827,21.5918,21.5736,21.5918,49600.0
2015-04-28 13:15:00,23.66,23.67,23.65,23.67,47600.0,21.5918,21.601,21.5827,21.601,47600.0
2015-04-28 13:20:00,23.66,23.7,23.66,23.68,17200.0,21.5918,21.6284,21.5918,21.6101,17200.0
2015-04-28 13:25:00,23.68,23.68,23.63,23.64,40400.0,21.6101,21.6101,21.5645,21.5736,40400.0
2015-04-28 13:30:00,23.62,23.64,23.6,23.6,9600.0,21.5553,21.5736,21.5371,21.5371,9600.0
2015-04-28 13:35:00,23.62,23.63,23.6,23.63,8400.0,21.5553,21.5645,21.5371,21.5645,8400.0
2015-04-28 13:40:00,23.65,23.65,23.65,23.65,2000.0,21.5827,21.5827,21.5827,21.5827,2000.0
2015-04-28 13:45:00,23.67,23.67,23.67,23.67,800.0,21.601,21.601,21.601,21.601,800.0
2015-04-28 13:50:00,23.66,23.67,23.64,23.65,9200.0,21.5918,21.601,21.5736,21.5827,9200.0
2015-04-28 13:55:00,23.65,23.67,23.63,23.63,52000.0,21.5827,21.601,21.5645,21.5645,52000.0
2015-04-28 14:00:00,23.62,23.62,23.55,23.55,26800.0,21.5553,21.5553,21.4915,21.4915,26800.0
2015-04-28 14:05:00,23.56,23.58,23.55,23.58,8800.0,21.5006,21.5188,21.4915,21.5188,8800.0
2015-04-28 14:10:00,23.58,23.6,23.56,23.56,4400.0,21.5188,21.5371,21.5006,21.5006,4400.0
2015-04-28 14:15:00,23.54,23.58,23.54,23.56,4800.0,21.4823,21.5188,21.4823,21.5006,4800.0
2015-04-28 14:20:00,23.55,23.55,23.53,23.54,17600.0,21.4915,21.4915,21.4732,21.4823,17600.0
2015-04-28 14:25:00,23.55,23.57,23.55,23.57,1600.0,21.4915,21.5097,21.4915,21.5097,1600.0
2015-04-28 14:30:00,23.54,23.58,23.52,23.58,7600.0,21.4823,21.5188,21.4641,21.5188,7600.0
2015-04-28 14:35:00,23.59,23.61,23.57,23.61,5600.0,21.528,21.5462,21.5097,21.5462,5600.0
2015-04-28 14:40:00,23.63,23.63,23.61,23.61,6800.0,21.5645,21.5645,21.5462,21.5462,6800.0
2015-04-28 14:45:00,23.61,23.63,23.61,23.62,30000.0,21.5462,21.5645,21.5462,21.5553,30000.0
2015-04-28 14:50:00,23.6,23.61,23.6,23.6,10000.0,21.5371,21.5462,21.5371,21.5371,10000.0
2015-04-28 14:55:00,23.59,23.61,23.59,23.61,2000.0,21.528,21.5462,21.528,21.5462,2000.0
2015-04-28 15:00:00,23.58,23.62,23.58,23.62,3600.0,21.5188,21.5553,21.5188,21.5553,3600.0
2015-04-28 15:05:00,23.64,23.66,23.63,23.65,48800.0,21.5736,21.5918,21.5645,21.5827,48800.0
2015-04-28 15:10:00,23.66,23.66,23.64,23.66,3200.0,21.5918,21.5918,21.5736,21.5918,3200.0
2015-04-28 15:15:00,23.66,23.66,23.64,23.64,40800.0,21.5918,21.5918,21.5736,21.5736,40800.0
2015-04-28 15:20:00,23.64,23.64,23.61,23.63,4400.0,21.5736,21.5736,21.5462,21.5645,4400.0
2015-04-28 15:25:00,23.61,23.63,23.61,23.61,4400.0,21.5462,21.5645,21.5462,21.5462,4400.0
2015-04-28 15:30:00,23.62,23.66,23.61,23.65,5600.0,21.5553,21.5918,21.5462,21.5827,5600.0
2015-04-28 15:35:00,23.64,23.64,23.61,23.61,10400.0,21.5736,21.5736,21.5462,21.5462,10400.0
2015-04-28 15:40:00,23.64,23.65,23.62,23.64,54400.0,21.5736,21.5827,21.5553,21.5736,54400.0
2015-04-28 15:45:00,23.62,23.63,23.56,23.57,29600.0,21.5553,21.5645,21.5006,21.5097,29600.0
2015-04-28 15:50:00,23.55,23.61,23.55,23.6,74400.0,21.4915,21.5462,21.4915,21.5371,74400.0
2015-04-28 15:55:00,23.6,23.66,23.59,23.66,120400.0,21.5371,21.5918,21.528,21.5918,120400.0
2015-04-29 09:30:00,23.31,23.46,23.28,23.41,246400.0,21.2724,21.4093,21.2451,21.3637,246400.0
2015-04-29 09:35:00,23.43,23.5,23.4,23.5,64000.0,21.382,21.4458,21.3546,21.4458,64000.0
2015-04-29 09:40:00,23.5,23.53,23.45,23.5,31600.0,21.4458,21.4732,21.4002,21.4458,31600.0
2015-04-29 09:45:00,23.53,23.6,23.53,23.54,50400.0,21.4732,21.5371,21.4732,21.4823,50400.0
2015-04-29 09:50:00,23.54,23.56,23.48,23.55,51200.0,21.4823,21.5006,21.4276,21.4915,51200.0
2015-04-29 09:55:00,23.55,23.55,23.48,23.48,15600.0,21.4915,21.4915,21.4276,21.4276,15600.0
2015-04-29 10:00:00,23.46,23.5,23.41,23.42,49600.0,21.4093,21.4458,21.3637,21.3728,49600.0
2015-04-29 10:05:00,23.42,23.44,23.29,23.35,69200.0,21.3728,21.3911,21.2542,21.3089,69200.0
2015-04-29 10:10:00,23.36,23.39,23.3,23.38,66800.0,21.3181,21.3454,21.2633,21.3363,66800.0
2015-04-29 10:15:00,23.36,23.36,23.3,23.35,40800.0,21.3181,21.3181,21.2633,21.3089,40800.0
2015-04-29 10:20:00,23.31,23.31,23.24,23.24,49600.0,21.2724,21.2724,21.2086,21.2086,49600.0
2015-04-29 10:25:00,23.26,23.34,23.25,23.29,38000.0,21.2268,21.2998,21.2177,21.2542,38000.0
2015-04-29 10:30:00,23.27,23.42,23.27,23.4,37600.0,21.2359,21.3728,21.2359,21.3546,37600.0
2015-04-29 10:35:00,23.42,23.45,23.4,23.45,38800.0,21.3728,21.4002,21.3546,21.4002,38800.0
2015-04-29 10:40:00,23.43,23.46,23.43,23.46,21600.0,21.382,21.4093,21.382,21.4093,21600.0
2015-04-29 10:45:00,23.46,23.46,23.4,23.41,26400.0,21.4093,21.4093,21.3546,21.3637,26400.0
2015-04-29 10:50:00,23.4,23.44,23.38,23.38,30000.0,21.3546,21.3911,21.3363,21.3363,30000.0
2015-04-29 10:55:00,23.37,23.41,23.33,23.39,58800.0,21.3272,21.3637,21.2907,21.3454,58800.0
2015-04-29 11:00:00,23.38,23.52,23.38,23.51,79200.0,21.3363,21.4641,21.3363,21.455,79200.0
2015-04-29 11:05:00,23.5,23.51,23.46,23.48,127200.0,21.4458,21.455,21.4093,21.4276,127200.0
2015-04-29 11:10:00,23.48,23.49,23.41,23.41,36000.0,21.4276,21.4367,21.3637,21.3637,36000.0
2015-04-29 11:15:00,23.44,23.47,23.43,23.44,34000.0,21.3911,21.4185,21.382,21.3911,34000.0
2015-04-29 11:20:00,23.47,23.48,23.43,23.44,21200.0,21.4185,21.4276,21.382,21.3911,21200.0
2015-04-29 11:25:00,23.46,23.46,23.39,23.4,41200.0,21.4093,21.4093,21.3454,21.3546,41200.0
2015-04-29 11:30:00,23.41,23.41,23.33,23.33,38000.0,21.3637,21.3637,21.2907,21.2907,38000.0
2015-04-29 11:35:00,23.34,23.34,23.32,23.34,13200.0,21.2998,21.2998,21.2816,21.2998,13200.0
2015-04-29 11:40:00,23.33,23.36,23.33,23.33,2000.0,21.2907,21.3181,21.2907,21.2907,2000.0
2015-04-29 11:45:00,23.33,23.34,23.32,23.33,15200.0,21.2907,21.2998,21.2816,21.2907,15200.0
2015-04-29 11:50:00,23.34,23.37,23.34,23.37,9200.0,21.2998,21.3272,21.2998,21.3272,9200.0
2015-04-29 11:55:00,23.39,23.39,23.36,23.36,4800.0,21.3454,21.3454,21.3181,21.3181,4800.0
2015-04-29 12:00:00,23.35,23.35,23.3,23.3,39600.0,21.3089,21.3089,21.2633,21.2633,39600.0
2015-04-29 12:05:00,23.31,23.31,23.26,23.27,41600.0,21.2724,21.2724,21.2268,21.2359,41600.0
2015-04-29 12:10:00,23.26,23.26,23.16,23.19,115600.0,21.2268,21.2268,21.1356,21.1629,115600.0
2015-04-29 12:15:00,23.19,23.19,23.16,23.16,19600.0,21.1629,21.1629,21.1356,21.1356,19600.0
2015-04-29 12:20:00,23.14,23.2,23.13,23.19,76000.0,21.1173,21.1721,21.1082,21.1629,76000.0
2015-04-29 12:25:00,23.18,23.18,23.11,23.13,140400.0,21.1538,21.1538,21.0899,21.1082,140400.0
2015-04-29 12:30:00,23.13,23.13,23.06,23.08,109600.0,21.1082,21.1082,21.0443,21.0625,109600.0
2015-04-29 12:35:00,23.11,23.13,23.1,23.1,6800.0,21.0899,21.1082,21.0808,21.0808,6800.0
2015-04-29 12:40:00,23.09,23.16,23.08,23.15,44400.0,21.0717,21.1356,21.0625,21.1264,44400.0
2015-04-29 12:45:00,23.16,23.21,23.16,23.2,22000.0,21.1356,21.1812,21.1356,21.1721,22000.0
2015-04-29 12:50:00,23.21,23.21,23.17,23.18,24800.0,21.1812,21.1812,21.1447,21.1538,24800.0
2015-04-29 12:55:00,23.18,23.27,23.18,23.27,30000.0,21.1538,21.2359,21.1538,21.2359,30000.0
2015-04-29 13:00:00,23.25,23.25,23.18,23.2,19600.0,21.2177,21.2177,21.1538,21.1721,19600.0
2015-04-29 13:05:00,23.18,23.18,23.15,23.15,6800.0,21.1538,21.1538,21.1264,21.1264,6800.0
2015-04-29 13:10:00,23.14,23.18,23.13,23.18,14000.0,21.1173,21.1538,21.1082,21.1538,14000.0
2015-04-29 13:15:00,23.2,23.21,23.19,23.21,4400.0,21.1721,21.1812,21.1629,21.1812,4400.0
2015-04-29 13:20:00,23.18,23.21,23.17,23.18,5200.0,21.1538,21.1812,21.1447,21.1538,5200.0
2015-04-29 13:25:00,23.21,23.21,23.16,23.19,9600.0,21.1812,21.1812,21.1356,21.1629,9600.0
2015-04-29 13:30:00,23.19,23.22,23.19,23.21,4000.0,21.1629,21.1903,21.1629,21.1812,4000.0
2015-04-29 13:35:00,23.21,23.27,23.21,23.27,35600.0,21.1812,21.2359,21.1812,21.2359,35600.0
2015-04-29 13:40:00,23.28,23.35,23.26,23.35,60800.0,21.2451,21.3089,21.2268,21.3089,60800.0
2015-04-29 13:45:00,23.35,23.36,23.32,23.35,41600.0,21.3089,21.3181,21.2816,21.3089,41600.0
2015-04-29 13:50:00,23.36,23.38,23.35,23.37,63600.0,21.3181,21.3363,21.3089,21.3272,63600.0
2015-04-29 13:55:00,23.39,23.43,23.38,23.39,74400.0,21.3454,21.382,21.3363,21.3454,74400.0
2015-04-29 14:00:00,23.42,23.5,23.21,23.38,210800.0,21.3728,21.4458,21.1812,21.3363,210800.0
2015-04-29 14:05:00,23.4,23.49,23.29,23.33,52800.0,21.3546,21.4367,21.2542,21.2907,52800.0
2015-04-29 14:10:00,23.34,23.4,23.23,23.28,33600.0,21.2998,21.3546,21.1994,21.2451,33600.0
2015-04-29 14:15:00,23.26,23.44,23.24,23.43,48800.0,21.2268,21.3911,21.2086,21.382,48800.0
2015-04-29 14:20:00,23.41,23.53,23.4,23.48,47600.0,21.3637,21.4732,21.3546,21.4276,47600.0
2015-04-29 14:25:00,23.5,23.52,23.42,23.49,126800.0,21.4458,21.4641,21.3728,21.4367,126800.0
2015-04-29 14:30:00,23.5,23.56,23.45,23.55,96800.0,21.4458,21.5006,21.4002,21.4915,96800.0
2015-04-29 14:35:00,23.51,23.59,23.5,23.53,88000.0,21.455,21.528,21.4458,21.4732,88000.0
2015-04-29 14:40:00,23.54,23.63,23.54,23.6,283600.0,21.4823,21.5645,21.4823,21.5371,283600.0
2015-04-29 14:45:00,23.6,23.6,23.53,23.54,54400.0,21.5371,21.5371,21.4732,21.4823,54400.0
2015-04-29 14:50:00,23.53,23.55,23.46,23.47,40000.0,21.4732,21.4915,21.4093,21.4185,40000.0
2015-04-29 14:55:00,23.5,23.5,23.48,23.48,5200.0,21.4458,21.4458,21.4276,21.4276,5200.0
2015-04-29 15:00:00,23.48,23.51,23.39,23.39,37600.0,21.4276,21.455,21.3454,21.3454,37600.0
2015-04-29 15:05:00,23.4,23.4,23.36,23.39,39200.0,21.3546,21.3546,21.3181,21.3454,39200.0
2015-04-29 15:10:00,23.38,23.42,23.32,23.41,69600.0,21.3363,21.3728,21.2816,21.3637,69600.0
2015-04-29 15:15:00,23.43,23.46,23.36,23.4,31200.0,21.382,21.4093,21.3181,21.3546,31200.0
2015-04-29 15:20:00,23.41,23.46,23.41,23.42,27600.0,21.3637,21.4093,21.3637,21.3728,27600.0
2015-04-29 15:25:00,23.42,23.43,23.39,23.41,32000.0,21.3728,21.382,21.3454,21.3637,32000.0
2015-04-29 15:30:00,23.4,23.45,23.4,23.43,27600.0,21.3546,21.4002,21.3546,21.382,27600.0
2015-04-29 15:35:00,23.47,23.51,23.47,23.5,54800.0,21.4185,21.455,21.4185,21.4458,54800.0
2015-04-29 15:40:00,23.47,23.47,23.37,23.37,26400.0,21.4185,21.4185,21.3272,21.3272,26400.0
2015-04-29 15:45:00,23.36,23.4,23.34,23.39,47200.0,21.3181,21.3546,21.2998,21.3454,47200.0
2015-04-29 15:50:00,23.39,23.39,23.34,23.37,84000.0,21.3454,21.3454,21.2998,21.3272,84000.0
2015-04-29 15:55:00,23.36,23.43,23.36,23.38,146400.0,21.3181,21.382,21.3181,21.3363,146400.0
2015-04-30 09:30:00,23.17,23.28,23.1,23.25,190000.0,21.1447,21.2451,21.0808,21.2177,190000.0
2015-04-30 09:35:00,23.26,23.32,23.26,23.28,69600.0,21.2268,21.2816,21.2268,21.2451,69600.0
2015-04-30 09:40:00,23.29,23.29,23.16,23.16,80800.0,21.2542,21.2542,21.1356,21.1356,80800.0
2015-04-30 09:45:00,23.18,23.23,23.14,23.15,82000.0,21.1538,21.1994,21.1173,21.1264,82000.0
2015-04-30 09:50:00,23.13,23.15,22.99,23.04,169600.0,21.1082,21.1264,20.9804,21.026,169600.0
2015-04-30 09:55:00,23.05,23.09,22.97,22.97,72000.0,21.0352,21.0717,20.9622,20.9622,72000.0
2015-04-30 10:00:00,22.96,22.96,22.86,22.88,163200.0,20.953,20.953,20.8618,20.88,163200.0
2015-04-30 10:05:00,22.88,23.0,22.88,22.95,58800.0,20.88,20.9895,20.88,20.9439,58800.0
2015-04-30 10:10:00,22.95,23.04,22.91,23.02,112400.0,20.9439,21.026,20.9074,21.0078,112400.0
2015-04-30 10:15:00,23.0,23.02,22.92,22.98,69600.0,20.9895,21.0078,20.9165,20.9713,69600.0
2015-04-30 10:20:00,22.98,23.0,22.84,22.87,120400.0,20.9713,20.9895,20.8435,20.8709,120400.0
2015-04-30 10:25:00,22.89,22.93,22.86,22.9,108800.0,20.8892,20.9257,20.8618,20.8983,108800.0
2015-04-30 10:30:00,22.9,22.94,22.87,22.93,57600.0,20.8983,20.9348,20.8709,20.9257,57600.0
2015-04-30 10:35:00,22.93,22.99,22.91,22.93,50000.0,20.9257,20.9804,20.9074,20.9257,50000.0
2015-04-30 10:40:00,22.89,22.98,22.88,22.95,72400.0,20.8892,20.9713,20.88,20.9439,72400.0
2015-04-30 10:45:00,22.93,23.0,22.91,22.97,58000.0,20.9257,20.9895,20.9074,20.9622,58000.0
2015-04-30 10:50:00,22.97,22.97,22.9,22.91,34400.0,20.9622,20.9622,20.8983,20.9074,34400.0
2015-04-30 10:55:00,22.91,22.98,22.86,22.97,53600.0,20.9074,20.9713,20.8618,20.9622,53600.0
2015-04-30 11:00:00,22.95,23.08,22.95,23.08,108400.0,20.9439,21.0625,20.9439,21.0625,108400.0
2015-04-30 11:05:00,23.08,23.18,23.08,23.14,144800.0,21.0625,21.1538,21.0625,21.1173,144800.0
2015-04-30 11:10:00,23.13,23.22,23.13,23.14,85200.0,21.1082,21.1903,21.1082,21.1173,85200.0
2015-04-30 11:15:00,23.14,23.15,23.13,23.15,32800.0,21.1173,21.1264,21.1082,21.1264,32800.0
2015-04-30 11:20:00,23.15,23.21,23.15,23.18,26400.0,21.1264,21.1812,21.1264,21.1538,26400.0
2015-04-30 11:25:00,23.17,23.2,23.15,23.17,28800.0,21.1447,21.1721,21.1264,21.1447,28800.0
2015-04-30 11:30:00,23.21,23.26,23.2,23.2,93600.0,21.1812,21.2268,21.1721,21.1721,93600.0
2015-04-30 11:35:00,23.2,23.21,23.13,23.15,29600.0,21.1721,21.1812,21.1082,21.1264,29600.0
2015-04-30 11:40:00,23.16,23.19,23.14,23.15,60400.0,21.1356,21.1629,21.1173,21.1264,60400.0
2015-04-30 11:45:00,23.17,23.17,23.15,23.16,3200.0,21.1447,21.1447,21.1264,21.1356,3200.0
2015-04-30 11:50:00,23.15,23.17,23.1,23.11,30400.0,21.1264,21.1447,21.0808,21.0899,30400.0
2015-04-30 11:55:00,23.11,23.11,23.02,23.02,21200.0,21.0899,21.0899,21.0078,21.0078,21200.0
2015-04-30 12:00:00,23.03,23.05,23.03,23.04,26800.0,21.0169,21.0352,21.0169,21.026,26800.0
2015-04-30 12:05:00,23.03,23.04,22.99,22.99,24800.0,21.0169,21.026,20.9804,20.9804,24800.0
2015-04-30 12:10:00,23.02,23.05,23.01,23.03,13600.0,21.0078,21.0352,20.9987,21.0169,13600.0
2015-04-30 12:15:00,23.04,23.09,23.04,23.08,17200.0,21.026,21.0717,21.026,21.0625,17200.0
2015-04-30 12:20:00,23.09,23.1,23.05,23.1,10800.0,21.0717,21.0808,21.0352,21.0808,10800.0
2015-04-30 12:25:00,23.04,23.05,23.03,23.03,6000.0,21.026,21.0352,21.0169,21.0169,6000.0
2015-04-30 12:30:00,23.02,23.02,22.99,23.02,48000.0,21.0078,21.0078,20.9804,21.0078,48000.0
2015-04-30 12:35:00,23.01,23.01,22.98,22.99,54000.0,20.9987,20.9987,20.9713,20.9804,54000.0
2015-04-30 12:40:00,23.01,23.01,22.97,23.01,24800.0,20.9987,20.9987,20.9622,20.9987,24800.0
2015-04-30 12:45:00,23.0,23.0,22.91,22.94,24000.0,20.9895,20.9895,20.9074,20.9348,24000.0
2015-04-30 12:50:00,22.94,22.94,22.86,22.87,75600.0,20.9348,20.9348,20.8618,20.8709,75600.0
2015-04-30 12:55:00,22.87,22.97,22.87,22.97,35200.0,20.8709,20.9622,20.8709,20.9622,35200.0
2015-04-30 13:00:00,22.99,23.02,22.97,23.02,19200.0,20.9804,21.0078,20.9622,21.0078,19200.0
2015-04-30 13:05:00,23.01,23.01,22.97,23.01,12400.0,20.9987,20.9987,20.9622,20.9987,12400.0
2015-04-30 13:10:00,23.02,23.03,23.01,23.02,16800.0,21.0078,21.0169,20.9987,21.0078,16800.0
2015-04-30 13:15:00,23.02,23.02,22.98,23.02,3600.0,21.0078,21.0078,20.9713,21.0078,3600.0
2015-04-30 13:20:00,23.02,23.02,23.02,23.02,0.0,21.0078,21.0078,21.0078,21.0078,0.0
2015-04-30 13:25:00,22.96,22.96,22.93,22.93,7200.0,20.953,20.953,20.9257,20.9257,7200.0
2015-04-30 13:30:00,22.94,23.01,22.94,23.0,6800.0,20.9348,20.9987,20.9348,20.9895,6800.0
2015-04-30 13:35:00,23.03,23.03,22.97,22.97,6800.0,21.0169,21.0169,20.9622,20.9622,6800.0
2015-04-30 13:40:00,22.96,22.99,22.96,22.97,14400.0,20.953,20.9804,20.953,20.9622,14400.0
2015-04-30 13:45:00,22.96,23.02,22.96,23.02,73200.0,20.953,21.0078,20.953,21.0078,73200.0
2015-04-30 13:50:00,22.94,22.96,22.93,22.96,5600.0,20.9348,20.953,20.9257,20.953,5600.0
2015-04-30 13:55:00,22.96,22.99,22.96,22.98,22000.0,20.953,20.9804,20.953,20.9713,22000.0
2015-04-30 14:00:00,22.96,22.96,22.91,22.91,19600.0,20.953,20.953,20.9074,20.9074,19600.0
2015-04-30 14:05:00,22.92,22.95,22.89,22.93,21200.0,20.9165,20.9439,20.8892,20.9257,21200.0
2015-04-30 14:10:00,22.93,23.0,22.93,22.98,35200.0,20.9257,20.9895,20.9257,20.9713,35200.0
2015-04-30 14:15:00,22.99,22.99,22.95,22.96,6400.0,20.9804,20.9804,20.9439,20.953,6400.0
2015-04-30 14:20:00,22.95,22.95,22.8,22.8,97600.0,20.9439,20.9439,20.807,20.807,97600.0
2015-04-30 14:25:00,22.83,22.83,22.78,22.79,52400.0,20.8344,20.8344,20.7888,20.7979,52400.0
2015-04-30 14:30:00,22.79,22.79,22.74,22.77,159200.0,20.7979,20.7979,20.7523,20.7796,159200.0
2015-04-30 14:35:00,22.75,22.82,22.75,22.81,28000.0,20.7614,20.8253,20.7614,20.8161,28000.0
2015-04-30 14:40:00,22.81,22.82,22.76,22.76,24000.0,20.8161,20.8253,20.7705,20.7705,24000.0
2015-04-30 14:45:00,22.81,22.81,22.7,22.74,80400.0,20.8161,20.8161,20.7158,20.7523,80400.0
2015-04-30 14:50:00,22.72,22.74,22.68,22.73,40800.0,20.734,20.7523,20.6975,20.7431,40800.0
2015-04-30 14:55:00,22.68,22.68,22.58,22.62,95200.0,20.6975,20.6975,20.6063,20.6428,95200.0
2015-04-30 15:00:00,22.6,22.61,22.43,22.51,302400.0,20.6245,20.6336,20.4694,20.5424,302400.0
2015-04-30 15:05:00,22.53,22.55,22.47,22.48,65600.0,20.5606,20.5789,20.5059,20.515,65600.0
2015-04-30 15:10:00,22.46,22.5,22.41,22.5,110000.0,20.4967,20.5332,20.4511,20.5332,110000.0
2015-04-30 15:15:00,22.53,22.62,22.51,22.58,168400.0,20.5606,20.6428,20.5424,20.6063,168400.0
2015-04-30 15:20:00,22.61,22.63,22.54,22.58,84800.0,20.6336,20.6519,20.5697,20.6063,84800.0
2015-04-30 15:25:00,22.58,22.58,22.44,22.53,86800.0,20.6063,20.6063,20.4785,20.5606,86800.0
2015-04-30 15:30:00,22.51,22.64,22.49,22.63,142400.0,20.5424,20.661,20.5241,20.6519,142400.0
2015-04-30 15:35:00,22.63,22.7,22.59,22.64,97200.0,20.6519,20.7158,20.6154,20.661,97200.0
2015-04-30 15:40:00,22.64,22.64,22.55,22.56,50000.0,20.661,20.661,20.5789,20.588,50000.0
2015-04-30 15:45:00,22.56,22.63,22.55,22.6,56000.0,20.588,20.6519,20.5789,20.6245,56000.0
2015-04-30 15:50:00,22.6,22.65,22.58,22.61,59200.0,20.6245,20.6701,20.6063,20.6336,59200.0
2015-04-30 15:55:00,22.64,22.7,22.63,22.7,206400.0,20.661,20.7158,20.6519,20.7158,206400.0
2015-05-01 09:30:00,23.01,23.15,22.98,23.06,335600.0,20.9987,21.1264,20.9713,21.0443,335600.0
2015-05-01 09:35:00,23.08,23.1,23.03,23.1,56800.0,21.0625,21.0808,21.0169,21.0808,56800.0
2015-05-01 09:40:00,23.09,23.11,23.06,23.11,125200.0,21.0717,21.0899,21.0443,21.0899,125200.0
2015-05-01 09:45:00,23.13,23.14,23.09,23.13,109200.0,21.1082,21.1173,21.0717,21.1082,109200.0
2015-05-01 09:50:00,23.12,23.12,23.03,23.1,62400.0,21.099,21.099,21.0169,21.0808,62400.0
2015-05-01 09:55:00,23.05,23.08,23.03,23.06,19200.0,21.0352,21.0625,21.0169,21.0443,19200.0
2015-05-01 10:00:00,23.03,23.11,23.0,23.1,53600.0,21.0169,21.0899,20.9895,21.0808,53600.0
2015-05-01 10:05:00,23.08,23.08,22.98,23.02,28400.0,21.0625,21.0625,20.9713,21.0078,28400.0
2015-05-01 10:10:00,23.05,23.1,23.02,23.06,47200.0,21.0352,21.0808,21.0078,21.0443,47200.0
2015-05-01 10:15:00,23.06,23.18,23.05,23.18,121600.0,21.0443,21.1538,21.0352,21.1538,121600.0
2015-05-01 10:20:00,23.17,23.22,23.15,23.16,121200.0,21.1447,21.1903,21.1264,21.1356,121200.0
2015-05-01 10:25:00,23.16,23.17,23.11,23.13,28800.0,21.1356,21.1447,21.0899,21.1082,28800.0
2015-05-01 10:30:00,23.16,23.16,23.11,23.11,10800.0,21.1356,21.1356,21.0899,21.0899,10800.0
2015-05-01 10:35:00,23.12,23.12,23.05,23.08,31600.0,21.099,21.099,21.0352,21.0625,31600.0
2015-05-01 10:40:00,23.05,23.05,22.98,22.98,73200.0,21.0352,21.0352,20.9713,20.9713,73200.0
2015-05-01 10:45:00,23.02,23.04,23.02,23.03,10800.0,21.0078,21.026,21.0078,21.0169,10800.0
2015-05-01 10:50:00,23.03,23.07,23.03,23.06,12000.0,21.0169,21.0534,21.0169,21.0443,12000.0
2015-05-01 10:55:00,23.04,23.06,23.02,23.05,13600.0,21.026,21.0443,21.0078,21.0352,13600.0
2015-05-01 11:00:00,23.06,23.13,23.06,23.1,31200.0,21.0443,21.1082,21.0443,21.0808,31200.0
2015-05-01 11:05:00,23.1,23.1,23.08,23.08,30400.0,21.0808,21.0808,21.0625,21.0625,30400.0
2015-05-01 11:10:00,23.06,23.09,23.06,23.09,5200.0,21.0443,21.0717,21.0443,21.0717,5200.0
2015-05-01 11:15:00,23.08,23.09,23.07,23.08,14000.0,21.0625,21.0717,21.0534,21.0625,14000.0
2015-05-01 11:20:00,23.1,23.12,23.09,23.09,19200.0,21.0808,21.099,21.0717,21.0717,19200.0
2015-05-01 11:25:00,23.09,23.18,23.09,23.17,65600.0,21.0717,21.1538,21.0717,21.1447,65600.0
2015-05-01 11:30:00,23.19,23.21,23.16,23.16,33600.0,21.1629,21.1812,21.1356,21.1356,33600.0
2015-05-01 11:35:00,23.15,23.15,23.13,23.13,34800.0,21.1264,21.1264,21.1082,21.1082,34800.0
2015-05-01 11:40:00,23.13,23.13,23.06,23.07,16000.0,21.1082,21.1082,21.0443,21.0534,16000.0
2015-05-01 11:45:00,23.06,23.06,22.99,23.0,45600.0,21.0443,21.0443,20.9804,20.9895,45600.0
2015-05-01 11:50:00,22.98,23.02,22.96,23.01,33600.0,20.9713,21.0078,20.953,20.9987,33600.0
2015-05-01 11:55:00,23.01,23.08,23.01,23.06,47600.0,20.9987,21.0625,20.9987,21.0443,47600.0
2015-05-01 12:00:00,23.06,23.06,23.01,23.03,18800.0,21.0443,21.0443,20.9987,21.0169,18800.0
2015-05-01 12:05:00,23.0,23.0,22.98,22.98,34400.0,20.9895,20.9895,20.9713,20.9713,34400.0
2015-05-01 12:10:00,23.0,23.03,23.0,23.03,4400.0,20.9895,21.0169,20.9895,21.0169,4400.0
2015-05-01 12:15:00,23.03,23.05,23.01,23.04,30000.0,21.0169,21.0352,20.9987,21.026,30000.0
2015-05-01 12:20:00,23.06,23.06,23.03,23.06,21600.0,21.0443,21.0443,21.0169,21.0443,21600.0
2015-05-01 12:25:00,23.07,23.07,23.05,23.06,2800.0,21.0534,21.0534,21.0352,21.0443,2800.0
2015-05-01 12:30:00,23.1,23.13,23.1,23.11,86800.0,21.0808,21.1082,21.0808,21.0899,86800.0
2015-05-01 12:35:00,23.11,23.12,23.09,23.09,40400.0,21.0899,21.099,21.0717,21.0717,40400.0
2015-05-01 12:40:00,23.1,23.12,23.1,23.12,2400.0,21.0808,21.099,21.0808,21.099,2400.0
2015-05-01 12:45:00,23.13,23.14,23.12,23.12,28400.0,21.1082,21.1173,21.099,21.099,28400.0
2015-05-01 12:50:00,23.11,23.14,23.11,23.14,5200.0,21.0899,21.1173,21.0899,21.1173,5200.0
2015-05-01 12:55:00,23.13,23.15,23.13,23.14,14000.0,21.1082,21.1264,21.1082,21.1173,14000.0
2015-05-01 13:00:00,23.16,23.16,23.16,23.16,12800.0,21.1356,21.1356,21.1356,21.1356,12800.0
2015-05-01 13:05:00,23.15,23.15,23.13,23.13,6800.0,21.1264,21.1264,21.1082,21.1082,6800.0
2015-05-01 13:10:00,23.12,23.13,23.11,23.13,16000.0,21.099,21.1082,21.0899,21.1082,16000.0
2015-05-01 13:15:00,23.14,23.18,23.14,23.17,36800.0,21.1173,21.1538,21.1173,21.1447,36800.0
2015-05-01 13:20:00,23.17,23.17,23.15,23.15,15200.0,21.1447,21.1447,21.1264,21.1264,15200.0
2015-05-01 13:25:00,23.15,23.16,23.13,23.15,17200.0,21.1264,21.1356,21.1082,21.1264,17200.0
2015-05-01 13:30:00,23.15,23.17,23.15,23.15,13200.0,21.1264,21.1447,21.1264,21.1264,13200.0
2015-05-01 13:35:00,23.15,23.18,23.14,23.18,47600.0,21.1264,21.1538,21.1173,21.1538,47600.0
2015-05-01 13:40:00,23.18,23.18,23.15,23.15,10400.0,21.1538,21.1538,21.1264,21.1264,10400.0
2015-05-01 13:45:00,23.16,23.21,23.16,23.21,43600.0,21.1356,21.1812,21.1356,21.1812,43600.0
2015-05-01 13:50:00,23.21,23.34,23.21,23.3,185200.0,21.1812,21.2998,21.1812,21.2633,185200.0
2015-05-01 13:55:00,23.31,23.31,23.28,23.3,32400.0,21.2724,21.2724,21.2451,21.2633,32400.0
2015-05-01 14:00:00,23.31,23.33,23.3,23.31,32000.0,21.2724,21.2907,21.2633,21.2724,32000.0
2015-05-01 14:05:00,23.31,23.33,23.3,23.33,26800.0,21.2724,21.2907,21.2633,21.2907,26800.0
2015-05-01 14:10:00,23.33,23.34,23.33,23.34,16800.0,21.2907,21.2998,21.2907,21.2998,16800.0
2015-05-01 14:15:00,23.31,23.32,23.29,23.31,34800.0,21.2724,21.2816,21.2542,21.2724,34800.0
2015-05-01 14:20:00,23.32,23.32,23.3,23.32,39600.0,21.2816,21.2816,21.2633,21.2816,39600.0
2015-05-01 14:25:00,23.32,23.4,23.32,23.4,133200.0,21.2816,21.3546,21.2816,21.3546,133200.0
2015-05-01 14:30:00,23.41,23.41,23.37,23.38,30400.0,21.3637,21.3637,21.3272,21.3363,30400.0
2015-05-01 14:35:00,23.36,23.39,23.36,23.38,36000.0,21.3181,21.3454,21.3181,21.3363,36000.0
2015-05-01 14:40:00,23.38,23.38,23.36,23.36,15200.0,21.3363,21.3363,21.3181,21.3181,15200.0
2015-05-01 14:45:00,23.36,23.37,23.35,23.36,37200.0,21.3181,21.3272,21.3089,21.3181,37200.0
2015-05-01 14:50:00,23.38,23.38,23.31,23.32,87600.0,21.3363,21.3363,21.2724,21.2816,87600.0
2015-05-01 14:55:00,23.32,23.33,23.3,23.32,42400.0,21.2816,21.2907,21.2633,21.2816,42400.0
2015-05-01 15:00:00,23.33,23.33,23.3,23.32,30800.0,21.2907,21.2907,21.2633,21.2816,30800.0
2015-05-01 15:05:00,23.31,23.35,23.31,23.33,67200.0,21.2724,21.3089,21.2724,21.2907,67200.0
2015-05-01 15:10:00,23.32,23.33,23.31,23.31,20000.0,21.2816,21.2907,21.2724,21.2724,20000.0
2015-05-01 15:15:00,23.32,23.34,23.32,23.34,14800.0,21.2816,21.2998,21.2816,21.2998,14800.0
2015-05-01 15:20:00,23.34,23.34,23.29,23.31,18400.0,21.2998,21.2998,21.2542,21.2724,18400.0
2015-05-01 15:25:00,23.31,23.32,23.25,23.25,49200.0,21.2724,21.2816,21.2177,21.2177,49200.0
2015-05-01 15:30:00,23.28,23.31,23.27,23.3,34800.0,21.2451,21.2724,21.2359,21.2633,34800.0
2015-05-01 15:35:00,23.31,23.34,23.3,23.3,63600.0,21.2724,21.2998,21.2633,21.2633,63600.0
2015-05-01 15:40:00,23.32,23.37,23.32,23.32,48800.0,21.2816,21.3272,21.2816,21.2816,48800.0
2015-05-01 15:45:00,23.33,23.36,23.33,23.35,38800.0,21.2907,21.3181,21.2907,21.3089,38800.0
2015-05-01 15:50:00,23.36,23.38,23.36,23.37,61200.0,21.3181,21.3363,21.3181,21.3272,61200.0
2015-05-01 15:55:00,23.37,23.43,23.37,23.4,245200.0,21.3272,21.382,21.3272,21.3546,245200.0
2015-05-04 09:30:00,23.59,23.64,23.53,23.61,162400.0,21.528,21.5736,21.4732,21.5462,162400.0
2015-05-04 09:35:00,23.64,23.72,23.64,23.69,114400.0,21.5736,21.6466,21.5736,21.6192,114400.0
2015-05-04 09:40:00,23.7,23.77,23.7,23.77,90400.0,21.6284,21.6922,21.6284,21.6922,90400.0
2015-05-04 09:45:00,23.76,23.78,23.72,23.73,55600.0,21.6831,21.7014,21.6466,21.6557,55600.0
2015-05-04 09:50:00,23.75,23.8,23.74,23.79,96000.0,21.674,21.7196,21.6649,21.7105,96000.0
2015-05-04 09:55:00,23.78,23.84,23.78,23.81,81600.0,21.7014,21.7561,21.7014,21.7287,81600.0
2015-05-04 10:00:00,23.81,23.83,23.77,23.82,36800.0,21.7287,21.747,21.6922,21.7379,36800.0
2015-05-04 10:05:00,23.82,23.84,23.79,23.8,58400.0,21.7379,21.7561,21.7105,21.7196,58400.0
2015-05-04 10:10:00,23.8,23.81,23.77,23.8,22400.0,21.7196,21.7287,21.6922,21.7196,22400.0
2015-05-04 10:15:00,23.8,23.81,23.77,23.79,20400.0,21.7196,21.7287,21.6922,21.7105,20400.0
2015-05-04 10:20:00,23.78,23.8,23.76,23.78,44000.0,21.7014,21.7196,21.6831,21.7014,44000.0
2015-05-04 10:25:00,23.79,23.82,23.78,23.82,17200.0,21.7105,21.7379,21.7014,21.7379,17200.0
2015-05-04 10:30:00,23.82,23.82,23.77,23.77,144000.0,21.7379,21.7379,21.6922,21.6922,144000.0
2015-05-04 10:35:00,23.79,23.79,23.74,23.74,24000.0,21.7105,21.7105,21.6649,21.6649,24000.0
2015-05-04 10:40:00,23.74,23.77,23.73,23.77,20800.0,21.6649,21.6922,21.6557,21.6922,20800.0
2015-05-04 10:45:00,23.73,23.74,23.71,23.74,13600.0,21.6557,21.6649,21.6375,21.6649,13600.0
2015-05-04 10:50:00,23.72,23.73,23.7,23.71,23200.0,21.6466,21.6557,21.6284,21.6375,23200.0
2015-05-04 10:55:00,23.71,23.72,23.69,23.71,22000.0,21.6375,21.6466,21.6192,21.6375,22000.0
2015-05-04 11:00:00,23.71,23.73,23.7,23.71,8800.0,21.6375,21.6557,21.6284,21.6375,8800.0
2015-05-04 11:05:00,23.71,23.75,23.71,23.73,37600.0,21.6375,21.674,21.6375,21.6557,37600.0
2015-05-04 11:10:00,23.75,23.75,23.72,23.72,6000.0,21.674,21.674,21.6466,21.6466,6000.0
2015-05-04 11:15:00,23.72,23.72,23.69,23.69,10400.0,21.6466,21.6466,21.6192,21.6192,10400.0
2015-05-04 11:20:00,23.71,23.72,23.7,23.72,4800.0,21.6375,21.6466,21.6284,21.6466,4800.0
2015-05-04 11:25:00,23.73,23.73,23.69,23.69,7200.0,21.6557,21.6557,21.6192,21.6192,7200.0
2015-05-04 11:30:00,23.71,23.71,23.67,23.67,32400.0,21.6375,21.6375,21.601,21.601,32400.0
2015-05-04 11:35:00,23.66,23.7,23.66,23.69,38800.0,21.5918,21.6284,21.5918,21.6192,38800.0
2015-05-04 11:40:00,23.7,23.7,23.69,23.7,3600.0,21.6284,21.6284,21.6192,21.6284,3600.0
2015-05-04 11:45:00,23.7,23.7,23.68,23.68,9200.0,21.6284,21.6284,21.6101,21.6101,9200.0
2015-05-04 11:50:00,23.68,23.69,23.67,23.68,12400.0,21.6101,21.6192,21.601,21.6101,12400.0
2015-05-04 11:55:00,23.68,23.72,23.68,23.72,19200.0,21.6101,21.6466,21.6101,21.6466,19200.0
2015-05-04 12:00:00,23.71,23.75,23.71,23.75,13600.0,21.6375,21.674,21.6375,21.674,13600.0
2015-05-04 12:05:00,23.72,23.75,23.72,23.72,14800.0,21.6466,21.674,21.6466,21.6466,14800.0
2015-05-04 12:10:00,23.73,23.73,23.7,23.7,2800.0,21.6557,21.6557,21.6284,21.6284,2800.0
2015-05-04 12:15:00,23.7,23.72,23.7,23.72,17600.0,21.6284,21.6466,21.6284,21.6466,17600.0
2015-05-04 12:20:00,23.7,23.7,23.68,23.7,6800.0,21.6284,21.6284,21.6101,21.6284,6800.0
2015-05-04 12:25:00,23.71,23.73,23.7,23.73,17600.0,21.6375,21.6557,21.6284,21.6557,17600.0
2015-05-04 12:30:00,23.73,23.73,23.69,23.69,16000.0,21.6557,21.6557,21.6192,21.6192,16000.0
2015-05-04 12:35:00,23.71,23.71,23.7,23.71,12000.0,21.6375,21.6375,21.6284,21.6375,12000.0
2015-05-04 12:40:00,23.68,23.68,23.65,23.67,20000.0,21.6101,21.6101,21.5827,21.601,20000.0
2015-05-04 12:45:00,23.67,23.68,23.64,23.65,86800.0,21.601,21.6101,21.5736,21.5827,86800.0
2015-05-04 12:50:00,23.64,23.67,23.64,23.67,12400.0,21.5736,21.601,21.5736,21.601,12400.0
2015-05-04 12:55:00,23.68,23.68,23.65,23.65,16000.0,21.6101,21.6101,21.5827,21.5827,16000.0
2015-05-04 13:00:00,23.64,23.66,23.63,23.66,18800.0,21.5736,21.5918,21.5645,21.5918,18800.0
2015-05-04 13:05:00,23.64,23.65,23.57,23.59,34400.0,21.5736,21.5827,21.5097,21.528,34400.0
2015-05-04 13:10:00,23.59,23.62,23.58,23.62,26800.0,21.528,21.5553,21.5188,21.5553,26800.0
2015-05-04 13:15:00,23.62,23.63,23.6,23.61,14800.0,21.5553,21.5645,21.5371,21.5462,14800.0
2015-05-04 13:20:00,23.61,23.61,23.59,23.6,13600.0,21.5462,21.5462,21.528,21.5371,13600.0
2015-05-04 13:25:00,23.59,23.59,23.58,23.58,2000.0,21.528,21.528,21.5188,21.5188,2000.0
2015-05-04 13:30:00,23.61,23.61,23.6,23.6,800.0,21.5462,21.5462,21.5371,21.5371,800.0
2015-05-04 13:35:00,23.63,23.64,23.63,23.63,4800.0,21.5645,21.5736,21.5645,21.5645,4800.0
2015-05-04 13:40:00,23.64,23.66,23.64,23.66,10800.0,21.5736,21.5918,21.5736,21.5918,10800.0
2015-05-04 13:45:00,23.66,23.67,23.64,23.65,28000.0,21.5918,21.601,21.5736,21.5827,28000.0
2015-05-04 13:50:00,23.65,23.68,23.65,23.65,11600.0,21.5827,21.6101,21.5827,21.5827,11600.0
2015-05-04 13:55:00,23.67,23.68,23.67,23.68,8800.0,21.601,21.6101,21.601,21.6101,8800.0
2015-05-04 14:00:00,23.7,23.72,23.67,23.68,20800.0,21.6284,21.6466,21.601,21.6101,20800.0
2015-05-04 14:05:00,23.64,23.69,23.64,23.69,11200.0,21.5736,21.6192,21.5736,21.6192,11200.0
2015-05-04 14:10:00,23.7,23.7,23.67,23.67,1600.0,21.6284,21.6284,21.601,21.601,1600.0
2015-05-04 14:15:00,23.68,23.71,23.68,23.71,8400.0,21.6101,21.6375,21.6101,21.6375,8400.0
2015-05-04 14:20:00,23.71,23.71,23.69,23.71,11200.0,21.6375,21.6375,21.6192,21.6375,11200.0
2015-05-04 14:25:00,23.7,23.74,23.7,23.74,29600.0,21.6284,21.6649,21.6284,21.6649,29600.0
2015-05-04 14:30:00,23.73,23.73,23.73,23.73,800.0,21.6557,21.6557,21.6557,21.6557,800.0
2015-05-04 14:35:00,23.74,23.74,23.71,23.74,10400.0,21.6649,21.6649,21.6375,21.6649,10400.0
2015-05-04 14:40:00,23.74,23.75,23.72,23.72,19600.0,21.6649,21.674,21.6466,21.6466,19600.0
2015-05-04 14:45:00,23.72,23.72,23.68,23.71,6400.0,21.6466,21.6466,21.6101,21.6375,6400.0
2015-05-04 14:50:00,23.69,23.7,23.68,23.69,8800.0,21.6192,21.6284,21.6101,21.6192,8800.0
2015-05-04 14:55:00,23.69,23.7,23.69,23.7,8000.0,21.6192,21.6284,21.6192,21.6284,8000.0
2015-05-04 15:00:00,23.68,23.68,23.66,23.67,6000.0,21.6101,21.6101,21.5918,21.601,6000.0
2015-05-04 15:05:00,23.67,23.7,23.66,23.67,28000.0,21.601,21.6284,21.5918,21.601,28000.0
2015-05-04 15:10:00,23.67,23.68,23.67,23.68,18000.0,21.601,21.6101,21.601,21.6101,18000.0
2015-05-04 15:15:00,23.67,23.72,23.65,23.71,37200.0,21.601,21.6466,21.5827,21.6375,37200.0
2015-05-04 15:20:00,23.72,23.74,23.72,23.72,13600.0,21.6466,21.6649,21.6466,21.6466,13600.0
2015-05-04 15:25:00,23.71,23.73,23.71,23.71,28000.0,21.6375,21.6557,21.6375,21.6375,28000.0
2015-05-04 15:30:00,23.71,23.73,23.69,23.7,35600.0,21.6375,21.6557,21.6192,21.6284,35600.0
2015-05-04 15:35:00,23.71,23.74,23.69,23.69,32000.0,21.6375,21.6649,21.6192,21.6192,32000.0
2015-05-04 15:40:00,23.69,23.69,23.64,23.66,22800.0,21.6192,21.6192,21.5736,21.5918,22800.0
2015-05-04 15:45:00,23.66,23.68,23.63,23.63,58400.0,21.5918,21.6101,21.5645,21.5645,58400.0
2015-05-04 15:50:00,23.64,23.65,23.62,23.62,60000.0,21.5736,21.5827,21.5553,21.5553,60000.0
2015-05-04 15:55:00,23.63,23.64,23.61,23.63,99600.0,21.5645,21.5736,21.5462,21.5645,99600.0
2015-05-05 09:30:00,23.51,23.6,23.46,23.56,390400.0,21.455,21.5371,21.4093,21.5006,390400.0
2015-05-05 09:35:00,23.56,23.66,23.56,23.57,111200.0,21.5006,21.5918,21.5006,21.5097,111200.0
2015-05-05 09:40:00,23.55,23.6,23.54,23.6,32400.0,21.4915,21.5371,21.4823,21.5371,32400.0
2015-05-05 09:45:00,23.57,23.59,23.45,23.48,48400.0,21.5097,21.528,21.4002,21.4276,48400.0
2015-05-05 09:50:00,23.48,23.49,23.41,23.42,72000.0,21.4276,21.4367,21.3637,21.3728,72000.0
2015-05-05 09:55:00,23.41,23.43,23.36,23.38,79600.0,21.3637,21.382,21.3181,21.3363,79600.0
2015-05-05 10:00:00,23.39,23.39,23.3,23.3,87600.0,21.3454,21.3454,21.2633,21.2633,87600.0
2015-05-05 10:05:00,23.3,23.4,23.27,23.4,100000.0,21.2633,21.3546,21.2359,21.3546,100000.0
2015-05-05 10:10:00,23.39,23.39,23.31,23.34,80400.0,21.3454,21.3454,21.2724,21.2998,80400.0
2015-05-05 10:15:00,23.34,23.34,23.26,23.29,31600.0,21.2998,21.2998,21.2268,21.2542,31600.0
2015-05-05 10:20:00,23.28,23.43,23.26,23.41,45600.0,21.2451,21.382,21.2268,21.3637,45600.0
2015-05-05 10:25:00,23.41,23.46,23.39,23.4,54800.0,21.3637,21.4093,21.3454,21.3546,54800.0
2015-05-05 10:30:00,23.4,23.43,23.34,23.36,55600.0,21.3546,21.382,21.2998,21.3181,55600.0
2015-05-05 10:35:00,23.33,23.4,23.33,23.36,26800.0,21.2907,21.3546,21.2907,21.3181,26800.0
2015-05-05 10:40:00,23.34,23.37,23.29,23.37,21600.0,21.2998,21.3272,21.2542,21.3272,21600.0
2015-05-05 10:45:00,23.38,23.43,23.35,23.41,24000.0,21.3363,21.382,21.3089,21.3637,24000.0
2015-05-05 10:50:00,23.42,23.42,23.35,23.35,17200.0,21.3728,21.3728,21.3089,21.3089,17200.0
2015-05-05 10:55:00,23.35,23.37,23.33,23.34,64800.0,21.3089,21.3272,21.2907,21.2998,64800.0
2015-05-05 11:00:00,23.32,23.32,23.21,23.22,195200.0,21.2816,21.2816,21.1812,21.1903,195200.0
2015-05-05 11:05:00,23.21,23.22,23.12,23.17,143600.0,21.1812,21.1903,21.099,21.1447,143600.0
2015-05-05 11:10:00,23.16,23.24,23.15,23.24,99200.0,21.1356,21.2086,21.1264,21.2086,99200.0
2015-05-05 11:15:00,23.2,23.2,23.15,23.16,79200.0,21.1721,21.1721,21.1264,21.1356,79200.0
2015-05-05 11:20:00,23.15,23.15,23.09,23.11,44800.0,21.1264,21.1264,21.0717,21.0899,44800.0
2015-05-05 11:25:00,23.11,23.12,23.08,23.08,19200.0,21.0899,21.099,21.0625,21.0625,19200.0
2015-05-05 11:30:00,23.07,23.08,23.01,23.06,58400.0,21.0534,21.0625,20.9987,21.0443,58400.0
2015-05-05 11:35:00,23.06,23.09,23.04,23.06,52800.0,21.0443,21.0717,21.026,21.0443,52800.0
2015-05-05 11:40:00,23.06,23.13,23.06,23.13,31600.0,21.0443,21.1082,21.0443,21.1082,31600.0
2015-05-05 11:45:00,23.11,23.13,23.11,23.11,17200.0,21.0899,21.1082,21.0899,21.0899,17200.0
2015-05-05 11:50:00,23.1,23.13,23.07,23.07,27600.0,21.0808,21.1082,21.0534,21.0534,27600.0
2015-05-05 11:55:00,23.08,23.15,23.08,23.15,26400.0,21.0625,21.1264,21.0625,21.1264,26400.0
2015-05-05 12:00:00,23.15,23.18,23.15,23.15,29200.0,21.1264,21.1538,21.1264,21.1264,29200.0
2015-05-05 12:05:00,23.16,23.18,23.14,23.18,41600.0,21.1356,21.1538,21.1173,21.1538,41600.0
2015-05-05 12:10:00,23.17,23.18,23.15,23.18,56400.0,21.1447,21.1538,21.1264,21.1538,56400.0
2015-05-05 12:15:00,23.17,23.23,23.17,23.22,42000.0,21.1447,21.1994,21.1447,21.1903,42000.0
2015-05-05 12:20:00,23.24,23.24,23.2,23.2,12800.0,21.2086,21.2086,21.1721,21.1721,12800.0
2015-05-05 12:25:00,23.21,23.23,23.18,23.19,44400.0,21.1812,21.1994,21.1538,21.1629,44400.0
2015-05-05 12:30:00,23.18,23.21,23.17,23.21,15200.0,21.1538,21.1812,21.1447,21.1812,15200.0
2015-05-05 12:35:00,23.19,23.2,23.17,23.17,30800.0,21.1629,21.1721,21.1447,21.1447,30800.0
2015-05-05 12:40:00,23.16,23.17,23.12,23.16,26000.0,21.1356,21.1447,21.099,21.1356,26000.0
2015-05-05 12:45:00,23.16,23.19,23.16,23.18,8800.0,21.1356,21.1629,21.1356,21.1538,8800.0
2015-05-05 12:50:00,23.18,23.18,23.11,23.15,53600.0,21.1538,21.1538,21.0899,21.1264,53600.0
2015-05-05 12:55:00,23.11,23.13,23.1,23.1,14000.0,21.0899,21.1082,21.0808,21.0808,14000.0
2015-05-05 13:00:00,23.09,23.1,23.06,23.06,19600.0,21.0717,21.0808,21.0443,21.0443,19600.0
2015-05-05 13:05:00,23.06,23.06,23.02,23.02,19200.0,21.0443,21.0443,21.0078,21.0078,19200.0
2015-05-05 13:10:00,23.02,23.02,22.95,22.96,119200.0,21.0078,21.0078,20.9439,20.953,119200.0
2015-05-05 13:15:00,22.96,22.97,22.93,22.95,36400.0,20.953,20.9622,20.9257,20.9439,36400.0
2015-05-05 13:20:00,22.96,22.96,22.89,22.95,52800.0,20.953,20.953,20.8892,20.9439,52800.0
2015-05-05 13:25:00,22.95,23.0,22.94,23.0,15600.0,20.9439,20.9895,20.9348,20.9895,15600.0
2015-05-05 13:30:00,22.99,22.99,22.98,22.98,11200.0,20.9804,20.9804,20.9713,20.9713,11200.0
2015-05-05 13:35:00,22.99,23.05,22.96,23.04,39600.0,20.9804,21.0352,20.953,21.026,39600.0
2015-05-05 13:40:00,23.03,23.04,22.98,22.99,18800.0,21.0169,21.026,20.9713,20.9804,18800.0
2015-05-05 13:45:00,23.0,23.0,22.98,22.99,13600.0,20.9895,20.9895,20.9713,20.9804,13600.0
2015-05-05 13:50:00,23.01,23.03,22.93,22.97,17200.0,20.9987,21.0169,20.9257,20.9622,17200.0
2015-05-05 13:55:00,22.95,22.97,22.93,22.97,10800.0,20.9439,20.9622,20.9257,20.9622,10800.0
2015-05-05 14:00:00,22.96,22.96,22.9,22.91,18400.0,20.953,20.953,20.8983,20.9074,18400.0
2015-05-05 14:05:00,22.9,22.97,22.9,22.95,16400.0,20.8983,20.9622,20.8983,20.9439,16400.0
2015-05-05 14:10:00,22.96,23.0,22.96,22.98,22800.0,20.953,20.9895,20.953,20.9713,22800.0
2015-05-05 14:15:00,22.98,23.02,22.97,23.01,28800.0,20.9713,21.0078,20.9622,20.9987,28800.0
2015-05-05 14:20:00,23.02,23.04,22.97,22.99,37200.0,21.0078,21.026,20.9622,20.9804,37200.0
2015-05-05 14:25:00,22.98,22.98,22.88,22.9,30800.0,20.9713,20.9713,20.88,20.8983,30800.0
2015-05-05 14:30:00,22.91,22.95,22.88,22.95,24400.0,20.9074,20.9439,20.88,20.9439,24400.0
2015-05-05 14:35:00,22.93,22.97,22.92,22.92,35600.0,20.9257,20.9622,20.9165,20.9165,35600.0
2015-05-05 14:40:00,22.92,22.92,22.82,22.83,109600.0,20.9165,20.9165,20.8253,20.8344,109600.0
2015-05-05 14:45:00,22.84,22.86,22.81,22.81,51200.0,20.8435,20.8618,20.8161,20.8161,51200.0
2015-05-05 14:50:00,22.81,22.82,22.75,22.77,83200.0,20.8161,20.8253,20.7614,20.7796,83200.0
2015-05-05 14:55:00,22.76,22.84,22.75,22.8,85200.0,20.7705,20.8435,20.7614,20.807,85200.0
2015-05-05 15:00:00,22.81,22.84,22.8,22.82,30400.0,20.8161,20.8435,20.807,20.8253,30400.0
2015-05-05 15:05:00,22.83,22.84,22.75,22.76,32800.0,20.8344,20.8435,20.7614,20.7705,32800.0
2015-05-05 15:10:00,22.75,22.84,22.75,22.83,30400.0,20.7614,20.8435,20.7614,20.8344,30400.0
2015-05-05 15:15:00,22.82,22.85,22.79,22.8,27600.0,20.8253,20.8526,20.7979,20.807,27600.0
2015-05-05 15:20:00,22.77,22.82,22.76,22.82,36400.0,20.7796,20.8253,20.7705,20.8253,36400.0
2015-05-05 15:25:00,22.83,22.9,22.83,22.87,60000.0,20.8344,20.8983,20.8344,20.8709,60000.0
2015-05-05 15:30:00,22.87,22.92,22.85,22.92,61200.0,20.8709,20.9165,20.8526,20.9165,61200.0
2015-05-05 15:35:00,22.92,22.95,22.9,22.93,82000.0,20.9165,20.9439,20.8983,20.9257,82000.0
2015-05-05 15:40:00,22.92,22.92,22.88,22.89,55200.0,20.9165,20.9165,20.88,20.8892,55200.0
2015-05-05 15:45:00,22.89,22.89,22.81,22.83,128400.0,20.8892,20.8892,20.8161,20.8344,128400.0
2015-05-05 15:50:00,22.82,22.82,22.78,22.79,132800.0,20.8253,20.8253,20.7888,20.7979,132800.0
2015-05-05 15:55:00,22.79,22.83,22.78,22.8,371200.0,20.7979,20.8344,20.7888,20.807,371200.0
2015-05-06 09:30:00,23.02,23.14,23.02,23.04,340000.0,21.0078,21.1173,21.0078,21.026,340000.0
2015-05-06 09:35:00,23.06,23.06,22.84,22.85,167600.0,21.0443,21.0443,20.8435,20.8526,167600.0
2015-05-06 09:40:00,22.84,22.86,22.61,22.62,181200.0,20.8435,20.8618,20.6336,20.6428,181200.0
2015-05-06 09:45:00,22.61,22.66,22.58,22.62,111600.0,20.6336,20.6793,20.6063,20.6428,111600.0
2015-05-06 09:50:00,22.61,22.65,22.5,22.52,164800.0,20.6336,20.6701,20.5332,20.5515,164800.0
2015-05-06 09:55:00,22.5,22.64,22.5,22.63,318400.0,20.5332,20.661,20.5332,20.6519,318400.0
2015-05-06 10:00:00,22.62,22.65,22.56,22.65,40800.0,20.6428,20.6701,20.588,20.6701,40800.0
2015-05-06 10:05:00,22.64,22.66,22.42,22.46,124800.0,20.661,20.6793,20.4602,20.4967,124800.0
2015-05-06 10:10:00,22.46,22.5,22.4,22.48,133200.0,20.4967,20.5332,20.442,20.515,133200.0
2015-05-06 10:15:00,22.5,22.59,22.47,22.56,67200.0,20.5332,20.6154,20.5059,20.588,67200.0
2015-05-06 10:20:00,22.56,22.61,22.55,22.55,50800.0,20.588,20.6336,20.5789,20.5789,50800.0
2015-05-06 10:25:00,22.54,22.64,22.52,22.61,62000.0,20.5697,20.661,20.5515,20.6336,62000.0
2015-05-06 10:30:00,22.64,22.65,22.55,22.57,124400.0,20.661,20.6701,20.5789,20.5971,124400.0
2015-05-06 10:35:00,22.56,22.59,22.51,22.59,47200.0,20.588,20.6154,20.5424,20.6154,47200.0
2015-05-06 10:40:00,22.59,22.71,22.59,22.66,169200.0,20.6154,20.7249,20.6154,20.6793,169200.0
2015-05-06 10:45:00,22.68,22.82,22.67,22.79,109600.0,20.6975,20.8253,20.6884,20.7979,109600.0
2015-05-06 10:50:00,22.79,22.82,22.77,22.8,93200.0,20.7979,20.8253,20.7796,20.807,93200.0
2015-05-06 10:55:00,22.81,22.81,22.73,22.77,53600.0,20.8161,20.8161,20.7431,20.7796,53600.0
2015-05-06 11:00:00,22.78,22.8,22.74,22.79,59200.0,20.7888,20.807,20.7523,20.7979,59200.0
2015-05-06 11:05:00,22.79,22.79,22.7,22.7,50400.0,20.7979,20.7979,20.7158,20.7158,50400.0
2015-05-06 11:10:00,22.7,22.71,22.59,22.6,45600.0,20.7158,20.7249,20.6154,20.6245,45600.0
2015-05-06 11:15:00,22.58,22.63,22.58,22.6,26000.0,20.6063,20.6519,20.6063,20.6245,26000.0
2015-05-06 11:20:00,22.6,22.6,22.56,22.59,47200.0,20.6245,20.6245,20.588,20.6154,47200.0
2015-05-06 11:25:00,22.62,22.66,22.61,22.64,15600.0,20.6428,20.6793,20.6336,20.661,15600.0
2015-05-06 11:30:00,22.66,22.66,22.64,22.65,10400.0,20.6793,20.6793,20.661,20.6701,10400.0
2015-05-06 11:35:00,22.66,22.66,22.6,22.61,27200.0,20.6793,20.6793,20.6245,20.6336,27200.0
2015-05-06 11:40:00,22.65,22.73,22.65,22.73,30400.0,20.6701,20.7431,20.6701,20.7431,30400.0
2015-05-06 11:45:00,22.71,22.74,22.7,22.71,52800.0,20.7249,20.7523,20.7158,20.7249,52800.0
2015-05-06 11:50:00,22.7,22.73,22.68,22.7,18000.0,20.7158,20.7431,20.6975,20.7158,18000.0
2015-05-06 11:55:00,22.7,22.71,22.68,22.68,3200.0,20.7158,20.7249,20.6975,20.6975,3200.0
2015-05-06 12:00:00,22.67,22.67,22.59,22.59,21200.0,20.6884,20.6884,20.6154,20.6154,21200.0
2015-05-06 12:05:00,22.56,22.61,22.56,22.58,12400.0,20.588,20.6336,20.588,20.6063,12400.0
2015-05-06 12:10:00,22.59,22.61,22.55,22.56,18800.0,20.6154,20.6336,20.5789,20.588,18800.0
2015-05-06 12:15:00,22.56,22.56,22.53,22.56,8800.0,20.588,20.588,20.5606,20.588,8800.0
2015-05-06 12:20:00,22.6,22.61,22.59,22.61,14800.0,20.6245,20.6336,20.6154,20.6336,14800.0
2015-05-06 12:25:00,22.62,22.62,22.54,22.55,15200.0,20.6428,20.6428,20.5697,20.5789,15200.0
2015-05-06 12:30:00,22.55,22.58,22.52,22.58,11600.0,20.5789,20.6063,20.5515,20.6063,11600.0
2015-05-06 12:35:00,22.57,22.61,22.56,22.6,14400.0,20.5971,20.6336,20.588,20.6245,14400.0
2015-05-06 12:40:00,22.61,22.61,22.53,22.53,20400.0,20.6336,20.6336,20.5606,20.5606,20400.0
2015-05-06 12:45:00,22.53,22.58,22.52,22.58,12800.0,20.5606,20.6063,20.5515,20.6063,12800.0
2015-05-06 12:50:00,22.56,22.56,22.46,22.46,167600.0,20.588,20.588,20.4967,20.4967,167600.0
2015-05-06 12:55:00,22.48,22.53,22.48,22.5,23600.0,20.515,20.5606,20.515,20.5332,23600.0
2015-05-06 13:00:00,22.5,22.5,22.44,22.44,48400.0,20.5332,20.5332,20.4785,20.4785,48400.0
2015-05-06 13:05:00,22.44,22.48,22.44,22.46,4800.0,20.4785,20.515,20.4785,20.4967,4800.0
2015-05-06 13:10:00,22.45,22.5,22.45,22.5,8800.0,20.4876,20.5332,20.4876,20.5332,8800.0
2015-05-06 13:15:00,22.5,22.54,22.5,22.54,20800.0,20.5332,20.5697,20.5332,20.5697,20800.0
2015-05-06 13:20:00,22.53,22.56,22.52,22.53,33200.0,20.5606,20.588,20.5515,20.5606,33200.0
2015-05-06 13:25:00,22.53,22.53,22.46,22.46,18400.0,20.5606,20.5606,20.4967,20.4967,18400.0
2015-05-06 13:30:00,22.45,22.45,22.36,22.39,101600.0,20.4876,20.4876,20.4055,20.4329,101600.0
2015-05-06 13:35:00,22.36,22.41,22.35,22.41,41600.0,20.4055,20.4511,20.3964,20.4511,41600.0
2015-05-06 13:40:00,22.41,22.43,22.38,22.38,19600.0,20.4511,20.4694,20.4237,20.4237,19600.0
2015-05-06 13:45:00,22.36,22.37,22.28,22.33,130800.0,20.4055,20.4146,20.3325,20.3781,130800.0
2015-05-06 13:50:00,22.32,22.32,22.28,22.3,34800.0,20.369,20.369,20.3325,20.3507,34800.0
2015-05-06 13:55:00,22.31,22.36,22.31,22.34,75200.0,20.3599,20.4055,20.3599,20.3872,75200.0
2015-05-06 14:00:00,22.34,22.38,22.34,22.35,98000.0,20.3872,20.4237,20.3872,20.3964,98000.0
2015-05-06 14:05:00,22.35,22.38,22.35,22.36,15600.0,20.3964,20.4237,20.3964,20.4055,15600.0
2015-05-06 14:10:00,22.37,22.37,22.31,22.32,27200.0,20.4146,20.4146,20.3599,20.369,27200.0
2015-05-06 14:15:00,22.3,22.38,22.3,22.37,21200.0,20.3507,20.4237,20.3507,20.4146,21200.0
2015-05-06 14:20:00,22.36,22.36,22.31,22.31,8000.0,20.4055,20.4055,20.3599,20.3599,8000.0
2015-05-06 14:25:00,22.32,22.33,22.25,22.33,72400.0,20.369,20.3781,20.3051,20.3781,72400.0
2015-05-06 14:30:00,22.28,22.3,22.23,22.25,67200.0,20.3325,20.3507,20.2868,20.3051,67200.0
2015-05-06 14:35:00,22.24,22.24,22.18,22.18,160800.0,20.296,20.296,20.2412,20.2412,160800.0
2015-05-06 14:40:00,22.19,22.19,22.1,22.15,190000.0,20.2503,20.2503,20.1682,20.2138,190000.0
2015-05-06 14:45:00,22.14,22.19,22.12,22.19,41600.0,20.2047,20.2503,20.1865,20.2503,41600.0
2015-05-06 14:50:00,22.19,22.21,22.18,22.2,60000.0,20.2503,20.2686,20.2412,20.2595,60000.0
2015-05-06 14:55:00,22.18,22.26,22.17,22.24,73600.0,20.2412,20.3142,20.2321,20.296,73600.0
2015-05-06 15:00:00,22.24,22.29,22.23,22.25,92400.0,20.296,20.3416,20.2868,20.3051,92400.0
2015-05-06 15:05:00,22.25,22.28,22.23,22.28,49200.0,20.3051,20.3325,20.2868,20.3325,49200.0
2015-05-06 15:10:00,22.29,22.29,22.22,22.22,47200.0,20.3416,20.3416,20.2777,20.2777,47200.0
2015-05-06 15:15:00,22.23,22.23,22.15,22.18,40800.0,20.2868,20.2868,20.2138,20.2412,40800.0
2015-05-06 15:20:00,22.18,22.28,22.18,22.27,42800.0,20.2412,20.3325,20.2412,20.3233,42800.0
2015-05-06 15:25:00,22.29,22.33,22.28,22.33,28800.0,20.3416,20.3781,20.3325,20.3781,28800.0
2015-05-06 15:30:00,22.34,22.36,22.27,22.27,16400.0,20.3872,20.4055,20.3233,20.3233,16400.0
2015-05-06 15:35:00,22.28,22.42,22.28,22.4,50800.0,20.3325,20.4602,20.3325,20.442,50800.0
2015-05-06 15:40:00,22.39,22.4,22.32,22.32,86400.0,20.4329,20.442,20.369,20.369,86400.0
2015-05-06 15:45:00,22.33,22.4,22.32,22.39,62800.0,20.3781,20.442,20.369,20.4329,62800.0
2015-05-06 15:50:00,22.38,22.42,22.36,22.36,128800.0,20.4237,20.4602,20.4055,20.4055,128800.0
2015-05-06 15:55:00,22.4,22.54,22.39,22.52,226800.0,20.442,20.5697,20.4329,20.5515,226800.0
2015-05-07 09:30:00,22.48,22.58,22.38,22.4,138400.0,20.515,20.6063,20.4237,20.442,138400.0
2015-05-07 09:35:00,22.45,22.48,22.4,22.48,27600.0,20.4876,20.515,20.442,20.515,27600.0
2015-05-07 09:40:00,22.48,22.63,22.47,22.58,71600.0,20.515,20.6519,20.5059,20.6063,71600.0
2015-05-07 09:45:00,22.6,22.61,22.52,22.56,90800.0,20.6245,20.6336,20.5515,20.588,90800.0
2015-05-07 09:50:00,22.62,22.63,22.44,22.44,55600.0,20.6428,20.6519,20.4785,20.4785,55600.0
2015-05-07 09:55:00,22.47,22.47,22.36,22.4,26400.0,20.5059,20.5059,20.4055,20.442,26400.0
2015-05-07 10:00:00,22.38,22.48,22.35,22.48,76000.0,20.4237,20.515,20.3964,20.515,76000.0
2015-05-07 10:05:00,22.46,22.57,22.43,22.5,87200.0,20.4967,20.5971,20.4694,20.5332,87200.0
2015-05-07 10:10:00,22.5,22.56,22.5,22.56,21200.0,20.5332,20.588,20.5332,20.588,21200.0
2015-05-07 10:15:00,22.55,22.56,22.49,22.52,18800.0,20.5789,20.588,20.5241,20.5515,18800.0
2015-05-07 10:20:00,22.52,22.54,22.5,22.53,37200.0,20.5515,20.5697,20.5332,20.5606,37200.0
2015-05-07 10:25:00,22.55,22.58,22.44,22.44,80800.0,20.5789,20.6063,20.4785,20.4785,80800.0
2015-05-07 10:30:00,22.45,22.46,22.4,22.41,65600.0,20.4876,20.4967,20.442,20.4511,65600.0
2015-05-07 10:35:00,22.41,22.45,22.41,22.43,9600.0,20.4511,20.4876,20.4511,20.4694,9600.0
2015-05-07 10:40:00,22.5,22.64,22.5,22.63,27600.0,20.5332,20.661,20.5332,20.6519,27600.0
2015-05-07 10:45:00,22.61,22.63,22.58,22.63,33200.0,20.6336,20.6519,20.6063,20.6519,33200.0
2015-05-07 10:50:00,22.61,22.71,22.6,22.68,59200.0,20.6336,20.7249,20.6245,20.6975,59200.0
2015-05-07 10:55:00,22.68,22.69,22.66,22.66,18400.0,20.6975,20.7066,20.6793,20.6793,18400.0
2015-05-07 11:00:00,22.66,22.71,22.65,22.67,21200.0,20.6793,20.7249,20.6701,20.6884,21200.0
2015-05-07 11:05:00,22.67,22.67,22.61,22.64,12000.0,20.6884,20.6884,20.6336,20.661,12000.0
2015-05-07 11:10:00,22.63,22.67,22.61,22.67,5600.0,20.6519,20.6884,20.6336,20.6884,5600.0
2015-05-07 11:15:00,22.66,22.73,22.66,22.71,46000.0,20.6793,20.7431,20.6793,20.7249,46000.0
2015-05-07 11:20:00,22.71,22.76,22.7,22.76,40000.0,20.7249,20.7705,20.7158,20.7705,40000.0
2015-05-07 11:25:00,22.77,22.83,22.77,22.81,65200.0,20.7796,20.8344,20.7796,20.8161,65200.0
2015-05-07 11:30:00,22.83,22.83,22.78,22.78,25600.0,20.8344,20.8344,20.7888,20.7888,25600.0
2015-05-07 11:35:00,22.78,22.8,22.75,22.75,12800.0,20.7888,20.807,20.7614,20.7614,12800.0
2015-05-07 11:40:00,22.75,22.83,22.75,22.77,23200.0,20.7614,20.8344,20.7614,20.7796,23200.0
2015-05-07 11:45:00,22.77,22.81,22.76,22.79,19200.0,20.7796,20.8161,20.7705,20.7979,19200.0
2015-05-07 11:50:00,22.78,22.78,22.74,22.75,31200.0,20.7888,20.7888,20.7523,20.7614,31200.0
2015-05-07 11:55:00,22.74,22.75,22.72,22.73,26000.0,20.7523,20.7614,20.734,20.7431,26000.0
2015-05-07 12:00:00,22.75,22.77,22.74,22.77,7600.0,20.7614,20.7796,20.7523,20.7796,7600.0
2015-05-07 12:05:00,22.78,22.78,22.76,22.77,9600.0,20.7888,20.7888,20.7705,20.7796,9600.0
2015-05-07 12:10:00,22.78,22.82,22.78,22.81,15200.0,20.7888,20.8253,20.7888,20.8161,15200.0
2015-05-07 12:15:00,22.81,22.89,22.81,22.88,46800.0,20.8161,20.8892,20.8161,20.88,46800.0
2015-05-07 12:20:00,22.89,22.91,22.86,22.91,19600.0,20.8892,20.9074,20.8618,20.9074,19600.0
2015-05-07 12:25:00,22.9,22.9,22.87,22.88,14000.0,20.8983,20.8983,20.8709,20.88,14000.0
2015-05-07 12:30:00,22.9,22.92,22.88,22.88,22400.0,20.8983,20.9165,20.88,20.88,22400.0
2015-05-07 12:35:00,22.9,22.93,22.89,22.91,60400.0,20.8983,20.9257,20.8892,20.9074,60400.0
2015-05-07 12:40:00,22.91,22.95,22.91,22.93,17200.0,20.9074,20.9439,20.9074,20.9257,17200.0
2015-05-07 12:45:00,22.94,22.94,22.89,22.89,33200.0,20.9348,20.9348,20.8892,20.8892,33200.0
2015-05-07 12:50:00,22.9,22.92,22.9,22.9,11200.0,20.8983,20.9165,20.8983,20.8983,11200.0
2015-05-07 12:55:00,22.88,22.9,22.88,22.9,37600.0,20.88,20.8983,20.88,20.8983,37600.0
2015-05-07 13:00:00,22.91,22.94,22.88,22.88,42400.0,20.9074,20.9348,20.88,20.88,42400.0
2015-05-07 13:05:00,22.89,22.89,22.86,22.86,17600.0,20.8892,20.8892,20.8618,20.8618,17600.0
2015-05-07 13:10:00,22.88,22.88,22.85,22.86,49200.0,20.88,20.88,20.8526,20.8618,49200.0
2015-05-07 13:15:00,22.85,22.86,22.84,22.84,82000.0,20.8526,20.8618,20.8435,20.8435,82000.0
2015-05-07 13:20:00,22.84,22.84,22.79,22.79,40800.0,20.8435,20.8435,20.7979,20.7979,40800.0
2015-05-07 13:25:00,22.81,22.83,22.8,22.83,17200.0,20.8161,20.8344,20.807,20.8344,17200.0
2015-05-07 13:30:00,22.84,22.86,22.84,22.85,15200.0,20.8435,20.8618,20.8435,20.8526,15200.0
2015-05-07 13:35:00,22.84,22.87,22.83,22.87,24400.0,20.8435,20.8709,20.8344,20.8709,24400.0
2015-05-07 13:40:00,22.88,22.88,22.87,22.88,2400.0,20.88,20.88,20.8709,20.88,2400.0
2015-05-07 13:45:00,22.87,22.87,22.84,22.84,1200.0,20.8709,20.8709,20.8435,20.8435,1200.0
2015-05-07 13:50:00,22.84,22.84,22.81,22.81,5200.0,20.8435,20.8435,20.8161,20.8161,5200.0
2015-05-07 13:55:00,22.82,22.86,22.81,22.81,24000.0,20.8253,20.8618,20.8161,20.8161,24000.0
2015-05-07 14:00:00,22.83,22.86,22.83,22.86,24800.0,20.8344,20.8618,20.8344,20.8618,24800.0
2015-05-07 14:05:00,22.86,22.86,22.83,22.85,7200.0,20.8618,20.8618,20.8344,20.8526,7200.0
2015-05-07 14:10:00,22.85,22.87,22.85,22.87,1200.0,20.8526,20.8709,20.8526,20.8709,1200.0
2015-05-07 14:15:00,22.88,22.88,22.86,22.86,43600.0,20.88,20.88,20.8618,20.8618,43600.0
2015-05-07 14:20:00,22.86,22.88,22.85,22.88,16000.0,20.8618,20.88,20.8526,20.88,16000.0
2015-05-07 14:25:00,22.87,22.9,22.87,22.9,3200.0,20.8709,20.8983,20.8709,20.8983,3200.0
2015-05-07 14:30:00,22.9,22.9,22.87,22.87,7200.0,20.8983,20.8983,20.8709,20.8709,7200.0
2015-05-07 14:35:00,22.86,22.86,22.86,22.86,16000.0,20.8618,20.8618,20.8618,20.8618,16000.0
2015-05-07 14:40:00,22.85,22.86,22.85,22.86,9600.0,20.8526,20.8618,20.8526,20.8618,9600.0
2015-05-07 14:45:00,22.88,22.88,22.84,22.84,6800.0,20.88,20.88,20.8435,20.8435,6800.0
2015-05-07 14:50:00,22.82,22.84,22.82,22.82,11600.0,20.8253,20.8435,20.8253,20.8253,11600.0
2015-05-07 14:55:00,22.84,22.86,22.84,22.85,2000.0,20.8435,20.8618,20.8435,20.8526,2000.0
2015-05-07 15:00:00,22.86,22.9,22.86,22.9,13200.0,20.8618,20.8983,20.8618,20.8983,13200.0
2015-05-07 15:05:00,22.89,22.89,22.86,22.88,51200.0,20.8892,20.8892,20.8618,20.88,51200.0
2015-05-07 15:10:00,22.88,22.89,22.83,22.83,12400.0,20.88,20.8892,20.8344,20.8344,12400.0
2015-05-07 15:15:00,22.82,22.83,22.76,22.78,37600.0,20.8253,20.8344,20.7705,20.7888,37600.0
2015-05-07 15:20:00,22.79,22.8,22.75,22.76,42800.0,20.7979,20.807,20.7614,20.7705,42800.0
2015-05-07 15:25:00,22.77,22.78,22.73,22.78,41600.0,20.7796,20.7888,20.7431,20.7888,41600.0
2015-05-07 15:30:00,22.78,22.79,22.77,22.78,9200.0,20.7888,20.7979,20.7796,20.7888,9200.0
2015-05-07 15:35:00,22.79,22.8,22.77,22.77,32000.0,20.7979,20.807,20.7796,20.7796,32000.0
2015-05-07 15:40:00,22.78,22.78,22.72,22.73,69200.0,20.7888,20.7888,20.734,20.7431,69200.0
2015-05-07 15:45:00,22.72,22.76,22.71,22.76,51200.0,20.734,20.7705,20.7249,20.7705,51200.0
2015-05-07 15:50:00,22.79,22.81,22.77,22.81,54400.0,20.7979,20.8161,20.7796,20.8161,54400.0
2015-05-07 15:55:00,22.8,22.85,22.78,22.79,134000.0,20.807,20.8526,20.7888,20.7979,134000.0
2015-05-08 09:30:00,23.42,23.53,23.41,23.48,696000.0,21.3728,21.4732,21.3637,21.4276,696000.0
2015-05-08 09:35:00,23.47,23.5,23.44,23.44,214800.0,21.4185,21.4458,21.3911,21.3911,214800.0
2015-05-08 09:40:00,23.45,23.6,23.44,23.6,241600.0,21.4002,21.5371,21.3911,21.5371,241600.0
2015-05-08 09:45:00,23.61,23.62,23.53,23.54,208000.0,21.5462,21.5553,21.4732,21.4823,208000.0
2015-05-08 09:50:00,23.56,23.61,23.54,23.56,160000.0,21.5006,21.5462,21.4823,21.5006,160000.0
2015-05-08 09:55:00,23.57,23.59,23.56,23.56,67200.0,21.5097,21.528,21.5006,21.5006,67200.0
2015-05-08 10:00:00,23.57,23.61,23.57,23.61,55200.0,21.5097,21.5462,21.5097,21.5462,55200.0
2015-05-08 10:05:00,23.61,23.66,23.61,23.64,126000.0,21.5462,21.5918,21.5462,21.5736,126000.0
2015-05-08 10:10:00,23.63,23.67,23.62,23.62,37600.0,21.5645,21.601,21.5553,21.5553,37600.0
2015-05-08 10:15:00,23.62,23.62,23.55,23.58,115600.0,21.5553,21.5553,21.4915,21.5188,115600.0
2015-05-08 10:20:00,23.58,23.61,23.57,23.6,46000.0,21.5188,21.5462,21.5097,21.5371,46000.0
2015-05-08 10:25:00,23.61,23.61,23.59,23.6,14800.0,21.5462,21.5462,21.528,21.5371,14800.0
2015-05-08 10:30:00,23.6,23.63,23.58,23.58,58000.0,21.5371,21.5645,21.5188,21.5188,58000.0
2015-05-08 10:35:00,23.59,23.6,23.58,23.6,32800.0,21.528,21.5371,21.5188,21.5371,32800.0
2015-05-08 10:40:00,23.6,23.61,23.6,23.61,23600.0,21.5371,21.5462,21.5371,21.5462,23600.0
2015-05-08 10:45:00,23.61,23.64,23.59,23.61,52800.0,21.5462,21.5736,21.528,21.5462,52800.0
2015-05-08 10:50:00,23.61,23.63,23.6,23.62,32800.0,21.5462,21.5645,21.5371,21.5553,32800.0
2015-05-08 10:55:00,23.62,23.62,23.6,23.6,30400.0,21.5553,21.5553,21.5371,21.5371,30400.0
2015-05-08 11:00:00,23.62,23.65,23.61,23.63,36400.0,21.5553,21.5827,21.5462,21.5645,36400.0
2015-05-08 11:05:00,23.62,23.64,23.61,23.64,33600.0,21.5553,21.5736,21.5462,21.5736,33600.0
2015-05-08 11:10:00,23.64,23.65,23.64,23.65,29600.0,21.5736,21.5827,21.5736,21.5827,29600.0
2015-05-08 11:15:00,23.66,23.68,23.65,23.68,46400.0,21.5918,21.6101,21.5827,21.6101,46400.0
2015-05-08 11:20:00,23.68,23.69,23.66,23.66,53600.0,21.6101,21.6192,21.5918,21.5918,53600.0
2015-05-08 11:25:00,23.67,23.67,23.63,23.65,12400.0,21.601,21.601,21.5645,21.5827,12400.0
2015-05-08 11:30:00,23.66,23.7,23.65,23.69,44400.0,21.5918,21.6284,21.5827,21.6192,44400.0
2015-05-08 11:35:00,23.7,23.7,23.69,23.7,19600.0,21.6284,21.6284,21.6192,21.6284,19600.0
2015-05-08 11:40:00,23.69,23.7,23.68,23.68,26800.0,21.6192,21.6284,21.6101,21.6101,26800.0
2015-05-08 11:45:00,23.68,23.71,23.67,23.7,34400.0,21.6101,21.6375,21.601,21.6284,34400.0
2015-05-08 11:50:00,23.69,23.75,23.69,23.74,292800.0,21.6192,21.674,21.6192,21.6649,292800.0
2015-05-08 11:55:00,23.74,23.74,23.7,23.72,56800.0,21.6649,21.6649,21.6284,21.6466,56800.0
2015-05-08 12:00:00,23.73,23.74,23.72,23.73,12800.0,21.6557,21.6649,21.6466,21.6557,12800.0
2015-05-08 12:05:00,23.73,23.73,23.69,23.69,15600.0,21.6557,21.6557,21.6192,21.6192,15600.0
2015-05-08 12:10:00,23.71,23.71,23.68,23.68,11200.0,21.6375,21.6375,21.6101,21.6101,11200.0
2015-05-08 12:15:00,23.69,23.7,23.68,23.68,9600.0,21.6192,21.6284,21.6101,21.6101,9600.0
2015-05-08 12:20:00,23.68,23.68,23.67,23.67,39200.0,21.6101,21.6101,21.601,21.601,39200.0
2015-05-08 12:25:00,23.67,23.69,23.66,23.68,21200.0,21.601,21.6192,21.5918,21.6101,21200.0
2015-05-08 12:30:00,23.68,23.69,23.67,23.67,9200.0,21.6101,21.6192,21.601,21.601,9200.0
2015-05-08 12:35:00,23.67,23.68,23.66,23.67,18000.0,21.601,21.6101,21.5918,21.601,18000.0
2015-05-08 12:40:00,23.67,23.67,23.65,23.66,85200.0,21.601,21.601,21.5827,21.5918,85200.0
2015-05-08 12:45:00,23.65,23.67,23.65,23.67,24400.0,21.5827,21.601,21.5827,21.601,24400.0
2015-05-08 12:50:00,23.67,23.68,23.66,23.66,54000.0,21.601,21.6101,21.5918,21.5918,54000.0
2015-05-08 12:55:00,23.66,23.68,23.66,23.68,14800.0,21.5918,21.6101,21.5918,21.6101,14800.0
2015-05-08 13:00:00,23.68,23.68,23.67,23.67,4000.0,21.6101,21.6101,21.601,21.601,4000.0
2015-05-08 13:05:00,23.68,23.7,23.67,23.69,24000.0,21.6101,21.6284,21.601,21.6192,24000.0
2015-05-08 13:10:00,23.7,23.72,23.68,23.68,35600.0,21.6284,21.6466,21.6101,21.6101,35600.0
2015-05-08 13:15:00,23.69,23.71,23.67,23.7,13600.0,21.6192,21.6375,21.601,21.6284,13600.0
2015-05-08 13:20:00,23.7,23.71,23.69,23.7,34800.0,21.6284,21.6375,21.6192,21.6284,34800.0
2015-05-08 13:25:00,23.68,23.68,23.66,23.66,52000.0,21.6101,21.6101,21.5918,21.5918,52000.0
2015-05-08 13:30:00,23.66,23.67,23.65,23.65,15200.0,21.5918,21.601,21.5827,21.5827,15200.0
2015-05-08 13:35:00,23.65,23.66,23.63,23.63,48000.0,21.5827,21.5918,21.5645,21.5645,48000.0
2015-05-08 13:40:00,23.63,23.64,23.63,23.64,10000.0,21.5645,21.5736,21.5645,21.5736,10000.0
2015-05-08 13:45:00,23.64,23.65,23.62,23.64,56400.0,21.5736,21.5827,21.5553,21.5736,56400.0
2015-05-08 13:50:00,23.63,23.64,23.62,23.63,12800.0,21.5645,21.5736,21.5553,21.5645,12800.0
2015-05-08 13:55:00,23.63,23.63,23.61,23.61,9200.0,21.5645,21.5645,21.5462,21.5462,9200.0
2015-05-08 14:00:00,23.62,23.63,23.61,23.63,41200.0,21.5553,21.5645,21.5462,21.5645,41200.0
2015-05-08 14:05:00,23.63,23.63,23.6,23.6,28800.0,21.5645,21.5645,21.5371,21.5371,28800.0
2015-05-08 14:10:00,23.61,23.62,23.6,23.61,29200.0,21.5462,21.5553,21.5371,21.5462,29200.0
2015-05-08 14:15:00,23.63,23.63,23.61,23.61,40000.0,21.5645,21.5645,21.5462,21.5462,40000.0
2015-05-08 14:20:00,23.62,23.62,23.61,23.62,7600.0,21.5553,21.5553,21.5462,21.5553,7600.0
2015-05-08 14:25:00,23.61,23.61,23.59,23.59,13600.0,21.5462,21.5462,21.528,21.528,13600.0
2015-05-08 14:30:00,23.59,23.61,23.58,23.58,24800.0,21.528,21.5462,21.5188,21.5188,24800.0
2015-05-08 14:35:00,23.58,23.61,23.58,23.61,33200.0,21.5188,21.5462,21.5188,21.5462,33200.0
2015-05-08 14:40:00,23.62,23.66,23.62,23.63,66000.0,21.5553,21.5918,21.5553,21.5645,66000.0
2015-05-08 14:45:00,23.63,23.67,23.63,23.66,58000.0,21.5645,21.601,21.5645,21.5918,58000.0
2015-05-08 14:50:00,23.63,23.65,23.62,23.65,13200.0,21.5645,21.5827,21.5553,21.5827,13200.0
2015-05-08 14:55:00,23.65,23.67,23.62,23.64,85600.0,21.5827,21.601,21.5553,21.5736,85600.0
2015-05-08 15:00:00,23.65,23.66,23.64,23.64,15200.0,21.5827,21.5918,21.5736,21.5736,15200.0
2015-05-08 15:05:00,23.65,23.68,23.64,23.68,60400.0,21.5827,21.6101,21.5736,21.6101,60400.0
2015-05-08 15:10:00,23.68,23.69,23.67,23.69,32400.0,21.6101,21.6192,21.601,21.6192,32400.0
2015-05-08 15:15:00,23.69,23.69,23.66,23.66,20400.0,21.6192,21.6192,21.5918,21.5918,20400.0
2015-05-08 15:20:00,23.66,23.68,23.64,23.64,22000.0,21.5918,21.6101,21.5736,21.5736,22000.0
2015-05-08 15:25:00,23.64,23.64,23.63,23.64,14800.0,21.5736,21.5736,21.5645,21.5736,14800.0
2015-05-08 15:30:00,23.65,23.69,23.65,23.68,57600.0,21.5827,21.6192,21.5827,21.6101,57600.0
2015-05-08 15:35:00,23.68,23.69,23.66,23.66,92800.0,21.6101,21.6192,21.5918,21.5918,92800.0
2015-05-08 15:40:00,23.66,23.7,23.66,23.69,123600.0,21.5918,21.6284,21.5918,21.6192,123600.0
2015-05-08 15:45:00,23.7,23.71,23.69,23.69,113200.0,21.6284,21.6375,21.6192,21.6192,113200.0
2015-05-08 15:50:00,23.7,23.72,23.67,23.72,122800.0,21.6284,21.6466,21.601,21.6466,122800.0
2015-05-08 15:55:00,23.72,23.73,23.68,23.68,446400.0,21.6466,21.6557,21.6101,21.6101,446400.0
2015-05-11 09:30:00,23.63,23.71,23.57,23.71,102000.0,21.5645,21.6375,21.5097,21.6375,102000.0
2015-05-11 09:35:00,23.73,23.73,23.69,23.69,49200.0,21.6557,21.6557,21.6192,21.6192,49200.0
2015-05-11 09:40:00,23.7,23.72,23.65,23.65,77600.0,21.6284,21.6466,21.5827,21.5827,77600.0
2015-05-11 09:45:00,23.68,23.75,23.67,23.72,90800.0,21.6101,21.674,21.601,21.6466,90800.0
2015-05-11 09:50:00,23.72,23.75,23.66,23.67,86400.0,21.6466,21.674,21.5918,21.601,86400.0
2015-05-11 09:55:00,23.67,23.7,23.61,23.69,41200.0,21.601,21.6284,21.5462,21.6192,41200.0
2015-05-11 10:00:00,23.7,23.75,23.7,23.75,13600.0,21.6284,21.674,21.6284,21.674,13600.0
2015-05-11 10:05:00,23.75,23.77,23.71,23.72,28400.0,21.674,21.6922,21.6375,21.6466,28400.0
2015-05-11 10:10:00,23.72,23.73,23.71,23.73,15200.0,21.6466,21.6557,21.6375,21.6557,15200.0
2015-05-11 10:15:00,23.72,23.73,23.67,23.67,24800.0,21.6466,21.6557,21.601,21.601,24800.0
2015-05-11 10:20:00,23.67,23.7,23.67,23.68,7600.0,21.601,21.6284,21.601,21.6101,7600.0
2015-05-11 10:25:00,23.69,23.69,23.62,23.62,24800.0,21.6192,21.6192,21.5553,21.5553,24800.0
2015-05-11 10:30:00,23.6,23.61,23.52,23.56,78000.0,21.5371,21.5462,21.4641,21.5006,78000.0
2015-05-11 10:35:00,23.55,23.56,23.52,23.55,23200.0,21.4915,21.5006,21.4641,21.4915,23200.0
2015-05-11 10:40:00,23.55,23.61,23.54,23.61,30400.0,21.4915,21.5462,21.4823,21.5462,30400.0
2015-05-11 10:45:00,23.61,23.63,23.61,23.62,32800.0,21.5462,21.5645,21.5462,21.5553,32800.0
2015-05-11 10:50:00,23.63,23.68,23.63,23.65,31200.0,21.5645,21.6101,21.5645,21.5827,31200.0
2015-05-11 10:55:00,23.64,23.67,23.63,23.63,16000.0,21.5736,21.601,21.5645,21.5645,16000.0
2015-05-11 11:00:00,23.62,23.63,23.58,23.58,51600.0,21.5553,21.5645,21.5188,21.5188,51600.0
2015-05-11 11:05:00,23.56,23.61,23.56,23.61,9200.0,21.5006,21.5462,21.5006,21.5462,9200.0
2015-05-11 11:10:00,23.64,23.7,23.64,23.69,40000.0,21.5736,21.6284,21.5736,21.6192,40000.0
2015-05-11 11:15:00,23.67,23.67,23.64,23.65,4000.0,21.601,21.601,21.5736,21.5827,4000.0
2015-05-11 11:20:00,23.66,23.67,23.61,23.62,71200.0,21.5918,21.601,21.5462,21.5553,71200.0
2015-05-11 11:25:00,23.63,23.65,23.61,23.61,3200.0,21.5645,21.5827,21.5462,21.5462,3200.0
2015-05-11 11:30:00,23.63,23.63,23.6,23.6,2400.0,21.5645,21.5645,21.5371,21.5371,2400.0
2015-05-11 11:35:00,23.61,23.62,23.58,23.62,19200.0,21.5462,21.5553,21.5188,21.5553,19200.0
2015-05-11 11:40:00,23.65,23.66,23.6,23.6,27200.0,21.5827,21.5918,21.5371,21.5371,27200.0
2015-05-11 11:45:00,23.61,23.63,23.61,23.63,6800.0,21.5462,21.5645,21.5462,21.5645,6800.0
2015-05-11 11:50:00,23.64,23.68,23.64,23.67,3200.0,21.5736,21.6101,21.5736,21.601,3200.0
2015-05-11 11:55:00,23.66,23.66,23.65,23.65,2800.0,21.5918,21.5918,21.5827,21.5827,2800.0
2015-05-11 12:00:00,23.66,23.67,23.55,23.55,78400.0,21.5918,21.601,21.4915,21.4915,78400.0
2015-05-11 12:05:00,23.57,23.57,23.53,23.53,43200.0,21.5097,21.5097,21.4732,21.4732,43200.0
2015-05-11 12:10:00,23.53,23.56,23.52,23.55,26800.0,21.4732,21.5006,21.4641,21.4915,26800.0
2015-05-11 12:15:00,23.53,23.55,23.5,23.52,26800.0,21.4732,21.4915,21.4458,21.4641,26800.0
2015-05-11 12:20:00,23.52,23.52,23.48,23.51,20800.0,21.4641,21.4641,21.4276,21.455,20800.0
2015-05-11 12:25:00,23.5,23.54,23.49,23.54,17200.0,21.4458,21.4823,21.4367,21.4823,17200.0
2015-05-11 12:30:00,23.53,23.53,23.53,23.53,8800.0,21.4732,21.4732,21.4732,21.4732,8800.0
2015-05-11 12:35:00,23.55,23.57,23.55,23.55,32400.0,21.4915,21.5097,21.4915,21.4915,32400.0
2015-05-11 12:40:00,23.55,23.55,23.52,23.52,7600.0,21.4915,21.4915,21.4641,21.4641,7600.0
2015-05-11 12:45:00,23.53,23.53,23.5,23.51,4800.0,21.4732,21.4732,21.4458,21.455,4800.0
2015-05-11 12:50:00,23.52,23.56,23.51,23.54,25600.0,21.4641,21.5006,21.455,21.4823,25600.0
2015-05-11 12:55:00,23.56,23.56,23.55,23.55,2800.0,21.5006,21.5006,21.4915,21.4915,2800.0
2015-05-11 13:00:00,23.53,23.55,23.53,23.55,7200.0,21.4732,21.4915,21.4732,21.4915,7200.0
2015-05-11 13:05:00,23.55,23.55,23.55,23.55,400.0,21.4915,21.4915,21.4915,21.4915,400.0
2015-05-11 13:10:00,23.59,23.6,23.59,23.59,4400.0,21.528,21.5371,21.528,21.528,4400.0
2015-05-11 13:15:00,23.58,23.61,23.58,23.6,15600.0,21.5188,21.5462,21.5188,21.5371,15600.0
2015-05-11 13:20:00,23.59,23.59,23.57,23.57,3600.0,21.528,21.528,21.5097,21.5097,3600.0
2015-05-11 13:25:00,23.59,23.59,23.58,23.59,21200.0,21.528,21.528,21.5188,21.528,21200.0
2015-05-11 13:30:00,23.59,23.59,23.57,23.59,6800.0,21.528,21.528,21.5097,21.528,6800.0
2015-05-11 13:35:00,23.59,23.59,23.59,23.59,0.0,21.528,21.528,21.528,21.528,0.0
2015-05-11 13:40:00,23.58,23.59,23.55,23.55,7600.0,21.5188,21.528,21.4915,21.4915,7600.0
2015-05-11 13:45:00,23.56,23.56,23.53,23.53,28800.0,21.5006,21.5006,21.4732,21.4732,28800.0
2015-05-11 13:50:00,23.55,23.56,23.55,23.55,14800.0,21.4915,21.5006,21.4915,21.4915,14800.0
2015-05-11 13:55:00,23.55,23.55,23.52,23.53,6800.0,21.4915,21.4915,21.4641,21.4732,6800.0
2015-05-11 14:00:00,23.52,23.54,23.51,23.54,12000.0,21.4641,21.4823,21.455,21.4823,12000.0
2015-05-11 14:05:00,23.54,23.54,23.48,23.5,46400.0,21.4823,21.4823,21.4276,21.4458,46400.0
2015-05-11 14:10:00,23.49,23.5,23.47,23.48,19200.0,21.4367,21.4458,21.4185,21.4276,19200.0
2015-05-11 14:15:00,23.48,23.48,23.46,23.46,13600.0,21.4276,21.4276,21.4093,21.4093,13600.0
2015-05-11 14:20:00,23.5,23.5,23.49,23.5,9200.0,21.4458,21.4458,21.4367,21.4458,9200.0
2015-05-11 14:25:00,23.48,23.51,23.48,23.51,20400.0,21.4276,21.455,21.4276,21.455,20400.0
2015-05-11 14:30:00,23.49,23.5,23.49,23.5,26400.0,21.4367,21.4458,21.4367,21.4458,26400.0
2015-05-11 14:35:00,23.5,23.5,23.44,23.44,11600.0,21.4458,21.4458,21.3911,21.3911,11600.0
2015-05-11 14:40:00,23.46,23.5,23.46,23.48,44800.0,21.4093,21.4458,21.4093,21.4276,44800.0
2015-05-11 14:45:00,23.47,23.47,23.46,23.46,24000.0,21.4185,21.4185,21.4093,21.4093,24000.0
2015-05-11 14:50:00,23.46,23.46,23.39,23.39,55200.0,21.4093,21.4093,21.3454,21.3454,55200.0
2015-05-11 14:55:00,23.38,23.39,23.37,23.38,20400.0,21.3363,21.3454,21.3272,21.3363,20400.0
2015-05-11 15:00:00,23.38,23.38,23.31,23.35,85200.0,21.3363,21.3363,21.2724,21.3089,85200.0
2015-05-11 15:05:00,23.35,23.4,23.34,23.38,108400.0,21.3089,21.3546,21.2998,21.3363,108400.0
2015-05-11 15:10:00,23.39,23.42,23.38,23.42,14800.0,21.3454,21.3728,21.3363,21.3728,14800.0
2015-05-11 15:15:00,23.43,23.46,23.42,23.46,46000.0,21.382,21.4093,21.3728,21.4093,46000.0
2015-05-11 15:20:00,23.47,23.5,23.45,23.47,30000.0,21.4185,21.4458,21.4002,21.4185,30000.0
2015-05-11 15:25:00,23.48,23.48,23.45,23.45,16800.0,21.4276,21.4276,21.4002,21.4002,16800.0
2015-05-11 15:30:00,23.46,23.47,23.41,23.42,26000.0,21.4093,21.4185,21.3637,21.3728,26000.0
2015-05-11 15:35:00,23.43,23.43,23.38,23.43,72800.0,21.382,21.382,21.3363,21.382,72800.0
2015-05-11 15:40:00,23.43,23.45,23.42,23.45,37200.0,21.382,21.4002,21.3728,21.4002,37200.0
2015-05-11 15:45:00,23.45,23.45,23.37,23.39,81600.0,21.4002,21.4002,21.3272,21.3454,81600.0
2015-05-11 15:50:00,23.38,23.41,23.37,23.4,74000.0,21.3363,21.3637,21.3272,21.3546,74000.0
2015-05-11 15:55:00,23.41,23.41,23.33,23.34,129200.0,21.3637,21.3637,21.2907,21.2998,129200.0
2015-05-12 09:30:00,23.0,23.0,22.86,22.91,444000.0,20.9895,20.9895,20.8618,20.9074,444000.0
2015-05-12 09:35:00,22.9,22.98,22.89,22.94,151600.0,20.8983,20.9713,20.8892,20.9348,151600.0
2015-05-12 09:40:00,22.92,22.92,22.71,22.72,171200.0,20.9165,20.9165,20.7249,20.734,171200.0
2015-05-12 09:45:00,22.72,22.8,22.68,22.8,132400.0,20.734,20.807,20.6975,20.807,132400.0
2015-05-12 09:50:00,22.78,22.93,22.76,22.87,104000.0,20.7888,20.9257,20.7705,20.8709,104000.0
2015-05-12 09:55:00,22.87,22.92,22.83,22.83,39200.0,20.8709,20.9165,20.8344,20.8344,39200.0
2015-05-12 10:00:00,22.8,22.84,22.75,22.79,141600.0,20.807,20.8435,20.7614,20.7979,141600.0
2015-05-12 10:05:00,22.78,22.88,22.76,22.88,47600.0,20.7888,20.88,20.7705,20.88,47600.0
2015-05-12 10:10:00,22.89,22.89,22.78,22.78,40800.0,20.8892,20.8892,20.7888,20.7888,40800.0
2015-05-12 10:15:00,22.76,22.87,22.75,22.75,37200.0,20.7705,20.8709,20.7614,20.7614,37200.0
2015-05-12 10:20:00,22.76,22.8,22.73,22.77,114400.0,20.7705,20.807,20.7431,20.7796,114400.0
2015-05-12 10:25:00,22.76,22.84,22.76,22.82,39600.0,20.7705,20.8435,20.7705,20.8253,39600.0
2015-05-12 10:30:00,22.78,22.93,22.78,22.93,77600.0,20.7888,20.9257,20.7888,20.9257,77600.0
2015-05-12 10:35:00,22.92,23.06,22.9,23.05,208400.0,20.9165,21.0443,20.8983,21.0352,208400.0
2015-05-12 10:40:00,23.07,23.15,23.06,23.09,267600.0,21.0534,21.1264,21.0443,21.0717,267600.0
2015-05-12 10:45:00,23.1,23.2,23.1,23.13,92800.0,21.0808,21.1721,21.0808,21.1082,92800.0
2015-05-12 10:50:00,23.13,23.14,23.1,23.11,40000.0,21.1082,21.1173,21.0808,21.0899,40000.0
2015-05-12 10:55:00,23.12,23.12,23.04,23.06,14800.0,21.099,21.099,21.026,21.0443,14800.0
2015-05-12 11:00:00,23.07,23.14,23.06,23.14,24000.0,21.0534,21.1173,21.0443,21.1173,24000.0
2015-05-12 11:05:00,23.14,23.23,23.14,23.16,89200.0,21.1173,21.1994,21.1173,21.1356,89200.0
2015-05-12 11:10:00,23.19,23.19,23.11,23.14,32400.0,21.1629,21.1629,21.0899,21.1173,32400.0
2015-05-12 11:15:00,23.13,23.14,23.06,23.09,37200.0,21.1082,21.1173,21.0443,21.0717,37200.0
2015-05-12 11:20:00,23.1,23.16,23.1,23.15,27600.0,21.0808,21.1356,21.0808,21.1264,27600.0
2015-05-12 11:25:00,23.13,23.14,23.08,23.08,26800.0,21.1082,21.1173,21.0625,21.0625,26800.0
2015-05-12 11:30:00,23.1,23.14,23.08,23.14,20000.0,21.0808,21.1173,21.0625,21.1173,20000.0
2015-05-12 11:35:00,23.11,23.13,23.11,23.13,8000.0,21.0899,21.1082,21.0899,21.1082,8000.0
2015-05-12 11:40:00,23.1,23.16,23.1,23.15,7200.0,21.0808,21.1356,21.0808,21.1264,7200.0
2015-05-12 11:45:00,23.18,23.21,23.17,23.17,43600.0,21.1538,21.1812,21.1447,21.1447,43600.0
2015-05-12 11:50:00,23.2,23.2,23.16,23.19,12000.0,21.1721,21.1721,21.1356,21.1629,12000.0
2015-05-12 11:55:00,23.18,23.21,23.16,23.17,23600.0,21.1538,21.1812,21.1356,21.1447,23600.0
2015-05-12 12:00:00,23.15,23.16,23.09,23.09,13600.0,21.1264,21.1356,21.0717,21.0717,13600.0
2015-05-12 12:05:00,23.08,23.09,23.03,23.04,25200.0,21.0625,21.0717,21.0169,21.026,25200.0
2015-05-12 12:10:00,23.03,23.06,22.99,23.05,59200.0,21.0169,21.0443,20.9804,21.0352,59200.0
2015-05-12 12:15:00,23.06,23.08,23.03,23.07,6400.0,21.0443,21.0625,21.0169,21.0534,6400.0
2015-05-12 12:20:00,23.05,23.09,23.05,23.09,14800.0,21.0352,21.0717,21.0352,21.0717,14800.0
2015-05-12 12:25:00,23.08,23.09,23.06,23.09,27600.0,21.0625,21.0717,21.0443,21.0717,27600.0
2015-05-12 12:30:00,23.08,23.1,23.08,23.1,2400.0,21.0625,21.0808,21.0625,21.0808,2400.0
2015-05-12 12:35:00,23.1,23.17,23.1,23.17,28800.0,21.0808,21.1447,21.0808,21.1447,28800.0
2015-05-12 12:40:00,23.17,23.19,23.17,23.17,6000.0,21.1447,21.1629,21.1447,21.1447,6000.0
2015-05-12 12:45:00,23.19,23.19,23.17,23.18,38800.0,21.1629,21.1629,21.1447,21.1538,38800.0
2015-05-12 12:50:00,23.17,23.23,23.17,23.22,73600.0,21.1447,21.1994,21.1447,21.1903,73600.0
2015-05-12 12:55:00,23.2,23.2,23.18,23.18,7600.0,21.1721,21.1721,21.1538,21.1538,7600.0
2015-05-12 13:00:00,23.19,23.2,23.18,23.18,26400.0,21.1629,21.1721,21.1538,21.1538,26400.0
2015-05-12 13:05:00,23.15,23.22,23.15,23.22,15200.0,21.1264,21.1903,21.1264,21.1903,15200.0
2015-05-12 13:10:00,23.23,23.3,23.23,23.3,74000.0,21.1994,21.2633,21.1994,21.2633,74000.0
2015-05-12 13:15:00,23.3,23.3,23.23,23.24,30000.0,21.2633,21.2633,21.1994,21.2086,30000.0
2015-05-12 13:20:00,23.24,23.28,23.24,23.25,12000.0,21.2086,21.2451,21.2086,21.2177,12000.0
2015-05-12 13:25:00,23.27,23.28,23.24,23.24,12800.0,21.2359,21.2451,21.2086,21.2086,12800.0
2015-05-12 13:30:00,23.24,23.24,23.21,23.22,16400.0,21.2086,21.2086,21.1812,21.1903,16400.0
2015-05-12 13:35:00,23.2,23.21,23.16,23.18,21200.0,21.1721,21.1812,21.1356,21.1538,21200.0
2015-05-12 13:40:00,23.18,23.19,23.18,23.18,8400.0,21.1538,21.1629,21.1538,21.1538,8400.0
2015-05-12 13:45:00,23.17,23.18,23.15,23.18,12400.0,21.1447,21.1538,21.1264,21.1538,12400.0
2015-05-12 13:50:00,23.16,23.18,23.12,23.14,22000.0,21.1356,21.1538,21.099,21.1173,22000.0
2015-05-12 13:55:00,23.16,23.19,23.16,23.17,16000.0,21.1356,21.1629,21.1356,21.1447,16000.0
2015-05-12 14:00:00,23.19,23.19,23.18,23.18,3200.0,21.1629,21.1629,21.1538,21.1538,3200.0
2015-05-12 14:05:00,23.21,23.23,23.2,23.2,7600.0,21.1812,21.1994,21.1721,21.1721,7600.0
2015-05-12 14:10:00,23.18,23.19,23.15,23.15,16800.0,21.1538,21.1629,21.1264,21.1264,16800.0
2015-05-12 14:15:00,23.16,23.17,23.14,23.14,16400.0,21.1356,21.1447,21.1173,21.1173,16400.0
2015-05-12 14:20:00,23.16,23.22,23.16,23.21,13600.0,21.1356,21.1903,21.1356,21.1812,13600.0
2015-05-12 14:25:00,23.22,23.28,23.21,23.28,19200.0,21.1903,21.2451,21.1812,21.2451,19200.0
2015-05-12 14:30:00,23.28,23.31,23.28,23.29,29600.0,21.2451,21.2724,21.2451,21.2542,29600.0
2015-05-12 14:35:00,23.28,23.35,23.28,23.34,55200.0,21.2451,21.3089,21.2451,21.2998,55200.0
2015-05-12 14:40:00,23.34,23.34,23.28,23.3,40800.0,21.2998,21.2998,21.2451,21.2633,40800.0
2015-05-12 14:45:00,23.29,23.3,23.27,23.3,10400.0,21.2542,21.2633,21.2359,21.2633,10400.0
2015-05-12 14:50:00,23.31,23.31,23.27,23.27,22800.0,21.2724,21.2724,21.2359,21.2359,22800.0
2015-05-12 14:55:00,23.25,23.25,23.18,23.18,68400.0,21.2177,21.2177,21.1538,21.1538,68400.0
2015-05-12 15:00:00,23.2,23.24,23.2,23.21,10000.0,21.1721,21.2086,21.1721,21.1812,10000.0
2015-05-12 15:05:00,23.22,23.23,23.18,23.22,9200.0,21.1903,21.1994,21.1538,21.1903,9200.0
2015-05-12 15:10:00,23.21,23.24,23.21,23.23,5600.0,21.1812,21.2086,21.1812,21.1994,5600.0
2015-05-12 15:15:00,23.24,23.24,23.18,23.18,8800.0,21.2086,21.2086,21.1538,21.1538,8800.0
2015-05-12 15:20:00,23.22,23.25,23.22,23.25,10800.0,21.1903,21.2177,21.1903,21.2177,10800.0
2015-05-12 15:25:00,23.23,23.25,23.18,23.2,18000.0,21.1994,21.2177,21.1538,21.1721,18000.0
2015-05-12 15:30:00,23.21,23.26,23.19,23.2,33600.0,21.1812,21.2268,21.1629,21.1721,33600.0
2015-05-12 15:35:00,23.18,23.23,23.17,23.21,57200.0,21.1538,21.1994,21.1447,21.1812,57200.0
2015-05-12 15:40:00,23.21,23.23,23.14,23.2,87600.0,21.1812,21.1994,21.1173,21.1721,87600.0
2015-05-12 15:45:00,23.2,23.22,23.18,23.21,149200.0,21.1721,21.1903,21.1538,21.1812,149200.0
2015-05-12 15:50:00,23.2,23.22,23.18,23.21,132400.0,21.1721,21.1903,21.1538,21.1812,132400.0
2015-05-12 15:55:00,23.23,23.23,23.13,23.13,244400.0,21.1994,21.1994,21.1082,21.1082,244400.0
2015-05-13 09:30:00,23.31,23.55,23.25,23.5,234800.0,21.2724,21.4915,21.2177,21.4458,234800.0
2015-05-13 09:35:00,23.5,23.53,23.45,23.47,98800.0,21.4458,21.4732,21.4002,21.4185,98800.0
2015-05-13 09:40:00,23.48,23.54,23.47,23.52,148400.0,21.4276,21.4823,21.4185,21.4641,148400.0
2015-05-13 09:45:00,23.51,23.53,23.46,23.5,123600.0,21.455,21.4732,21.4093,21.4458,123600.0
2015-05-13 09:50:00,23.53,23.53,23.45,23.45,98400.0,21.4732,21.4732,21.4002,21.4002,98400.0
2015-05-13 09:55:00,23.45,23.46,23.4,23.41,56400.0,21.4002,21.4093,21.3546,21.3637,56400.0
2015-05-13 10:00:00,23.4,23.43,23.35,23.42,68400.0,21.3546,21.382,21.3089,21.3728,68400.0
2015-05-13 10:05:00,23.43,23.43,23.38,23.42,45600.0,21.382,21.382,21.3363,21.3728,45600.0
2015-05-13 10:10:00,23.41,23.46,23.4,23.43,42000.0,21.3637,21.4093,21.3546,21.382,42000.0
2015-05-13 10:15:00,23.43,23.43,23.35,23.36,65600.0,21.382,21.382,21.3089,21.3181,65600.0
2015-05-13 10:20:00,23.36,23.43,23.35,23.43,20800.0,21.3181,21.382,21.3089,21.382,20800.0
2015-05-13 10:25:00,23.41,23.41,23.38,23.39,4000.0,21.3637,21.3637,21.3363,21.3454,4000.0
2015-05-13 10:30:00,23.39,23.39,23.26,23.27,106800.0,21.3454,21.3454,21.2268,21.2359,106800.0
2015-05-13 10:35:00,23.27,23.31,23.25,23.26,46400.0,21.2359,21.2724,21.2177,21.2268,46400.0
2015-05-13 10:40:00,23.25,23.3,23.24,23.24,47200.0,21.2177,21.2633,21.2086,21.2086,47200.0
2015-05-13 10:45:00,23.21,23.25,23.17,23.22,60400.0,21.1812,21.2177,21.1447,21.1903,60400.0
2015-05-13 10:50:00,23.22,23.29,23.21,23.29,46400.0,21.1903,21.2542,21.1812,21.2542,46400.0
2015-05-13 10:55:00,23.27,23.27,23.15,23.16,44800.0,21.2359,21.2359,21.1264,21.1356,44800.0
2015-05-13 11:00:00,23.15,23.16,23.09,23.1,122400.0,21.1264,21.1356,21.0717,21.0808,122400.0
2015-05-13 11:05:00,23.12,23.17,23.11,23.17,51600.0,21.099,21.1447,21.0899,21.1447,51600.0
2015-05-13 11:10:00,23.18,23.2,23.14,23.18,34800.0,21.1538,21.1721,21.1173,21.1538,34800.0
2015-05-13 11:15:00,23.15,23.23,23.15,23.21,27200.0,21.1264,21.1994,21.1264,21.1812,27200.0
2015-05-13 11:20:00,23.18,23.2,23.15,23.2,18000.0,21.1538,21.1721,21.1264,21.1721,18000.0
2015-05-13 11:25:00,23.18,23.19,23.15,23.15,6400.0,21.1538,21.1629,21.1264,21.1264,6400.0
2015-05-13 11:30:00,23.16,23.24,23.12,23.22,31200.0,21.1356,21.2086,21.099,21.1903,31200.0
2015-05-13 11:35:00,23.22,23.22,23.2,23.21,16800.0,21.1903,21.1903,21.1721,21.1812,16800.0
2015-05-13 11:40:00,23.22,23.26,23.22,23.26,23200.0,21.1903,21.2268,21.1903,21.2268,23200.0
2015-05-13 11:45:00,23.26,23.28,23.23,23.27,24400.0,21.2268,21.2451,21.1994,21.2359,24400.0
2015-05-13 11:50:00,23.25,23.25,23.22,23.23,15200.0,21.2177,21.2177,21.1903,21.1994,15200.0
2015-05-13 11:55:00,23.24,23.24,23.22,23.22,14800.0,21.2086,21.2086,21.1903,21.1903,14800.0
2015-05-13 12:00:00,23.23,23.27,23.23,23.26,11600.0,21.1994,21.2359,21.1994,21.2268,11600.0
2015-05-13 12:05:00,23.25,23.26,23.23,23.23,14400.0,21.2177,21.2268,21.1994,21.1994,14400.0
2015-05-13 12:10:00,23.22,23.23,23.21,23.21,7200.0,21.1903,21.1994,21.1812,21.1812,7200.0
2015-05-13 12:15:00,23.23,23.23,23.23,23.23,2400.0,21.1994,21.1994,21.1994,21.1994,2400.0
2015-05-13 12:20:00,23.23,23.23,23.18,23.18,10000.0,21.1994,21.1994,21.1538,21.1538,10000.0
2015-05-13 12:25:00,23.19,23.19,23.11,23.15,13200.0,21.1629,21.1629,21.0899,21.1264,13200.0
2015-05-13 12:30:00,23.14,23.17,23.11,23.17,14000.0,21.1173,21.1447,21.0899,21.1447,14000.0
2015-05-13 12:35:00,23.17,23.22,23.17,23.22,6800.0,21.1447,21.1903,21.1447,21.1903,6800.0
2015-05-13 12:40:00,23.22,23.22,23.18,23.19,4800.0,21.1903,21.1903,21.1538,21.1629,4800.0
2015-05-13 12:45:00,23.19,23.22,23.19,23.22,4400.0,21.1629,21.1903,21.1629,21.1903,4400.0
2015-05-13 12:50:00,23.23,23.23,23.21,23.22,4800.0,21.1994,21.1994,21.1812,21.1903,4800.0
2015-05-13 12:55:00,23.2,23.21,23.18,23.21,18000.0,21.1721,21.1812,21.1538,21.1812,18000.0
2015-05-13 13:00:00,23.22,23.32,23.22,23.32,40000.0,21.1903,21.2816,21.1903,21.2816,40000.0
2015-05-13 13:05:00,23.31,23.33,23.3,23.32,34400.0,21.2724,21.2907,21.2633,21.2816,34400.0
2015-05-13 13:10:00,23.3,23.31,23.28,23.29,20800.0,21.2633,21.2724,21.2451,21.2542,20800.0
2015-05-13 13:15:00,23.29,23.29,23.29,23.29,400.0,21.2542,21.2542,21.2542,21.2542,400.0
2015-05-13 13:20:00,23.23,23.26,23.23,23.26,3200.0,21.1994,21.2268,21.1994,21.2268,3200.0
2015-05-13 13:25:00,23.27,23.27,23.27,23.27,800.0,21.2359,21.2359,21.2359,21.2359,800.0
2015-05-13 13:30:00,23.3,23.31,23.29,23.29,32800.0,21.2633,21.2724,21.2542,21.2542,32800.0
2015-05-13 13:35:00,23.29,23.29,23.28,23.28,9200.0,21.2542,21.2542,21.2451,21.2451,9200.0
2015-05-13 13:40:00,23.29,23.3,23.28,23.3,10400.0,21.2542,21.2633,21.2451,21.2633,10400.0
2015-05-13 13:45:00,23.28,23.28,23.25,23.25,8400.0,21.2451,21.2451,21.2177,21.2177,8400.0
2015-05-13 13:50:00,23.25,23.25,23.24,23.24,2800.0,21.2177,21.2177,21.2086,21.2086,2800.0
2015-05-13 13:55:00,23.27,23.27,23.25,23.25,34000.0,21.2359,21.2359,21.2177,21.2177,34000.0
2015-05-13 14:00:00,23.26,23.27,23.24,23.24,16000.0,21.2268,21.2359,21.2086,21.2086,16000.0
2015-05-13 14:05:00,23.25,23.25,23.18,23.19,14800.0,21.2177,21.2177,21.1538,21.1629,14800.0
2015-05-13 14:10:00,23.18,23.18,23.16,23.17,29600.0,21.1538,21.1538,21.1356,21.1447,29600.0
2015-05-13 14:15:00,23.19,23.19,23.12,23.15,18800.0,21.1629,21.1629,21.099,21.1264,18800.0
2015-05-13 14:20:00,23.14,23.14,23.11,23.13,13200.0,21.1173,21.1173,21.0899,21.1082,13200.0
2015-05-13 14:25:00,23.1,23.17,23.09,23.16,22400.0,21.0808,21.1447,21.0717,21.1356,22400.0
2015-05-13 14:30:00,23.13,23.16,23.1,23.15,26000.0,21.1082,21.1356,21.0808,21.1264,26000.0
2015-05-13 14:35:00,23.14,23.18,23.14,23.15,8000.0,21.1173,21.1538,21.1173,21.1264,8000.0
2015-05-13 14:40:00,23.14,23.18,23.14,23.17,9600.0,21.1173,21.1538,21.1173,21.1447,9600.0
2015-05-13 14:45:00,23.17,23.2,23.16,23.17,36000.0,21.1447,21.1721,21.1356,21.1447,36000.0
2015-05-13 14:50:00,23.17,23.17,23.11,23.13,20400.0,21.1447,21.1447,21.0899,21.1082,20400.0
2015-05-13 14:55:00,23.13,23.13,23.11,23.12,6800.0,21.1082,21.1082,21.0899,21.099,6800.0
2015-05-13 15:00:00,23.13,23.17,23.13,23.16,10800.0,21.1082,21.1447,21.1082,21.1356,10800.0
2015-05-13 15:05:00,23.18,23.21,23.17,23.21,34800.0,21.1538,21.1812,21.1447,21.1812,34800.0
2015-05-13 15:10:00,23.2,23.2,23.16,23.16,12400.0,21.1721,21.1721,21.1356,21.1356,12400.0
2015-05-13 15:15:00,23.13,23.17,23.13,23.15,6800.0,21.1082,21.1447,21.1082,21.1264,6800.0
2015-05-13 15:20:00,23.13,23.14,23.08,23.14,62800.0,21.1082,21.1173,21.0625,21.1173,62800.0
2015-05-13 15:25:00,23.16,23.16,23.11,23.11,10800.0,21.1356,21.1356,21.0899,21.0899,10800.0
2015-05-13 15:30:00,23.12,23.12,23.06,23.07,30000.0,21.099,21.099,21.0443,21.0534,30000.0
2015-05-13 15:35:00,23.07,23.07,23.06,23.06,15600.0,21.0534,21.0534,21.0443,21.0443,15600.0
2015-05-13 15:40:00,23.07,23.14,23.06,23.1,53600.0,21.0534,21.1173,21.0443,21.0808,53600.0
2015-05-13 15:45:00,23.1,23.14,23.1,23.14,45200.0,21.0808,21.1173,21.0808,21.1173,45200.0
2015-05-13 15:50:00,23.13,23.15,23.11,23.14,36000.0,21.1082,21.1264,21.0899,21.1173,36000.0
2015-05-13 15:55:00,23.14,23.17,23.13,23.15,156000.0,21.1173,21.1447,21.1082,21.1264,156000.0
2015-05-14 09:30:00,23.54,23.61,23.52,23.54,355600.0,21.4823,21.5462,21.4641,21.4823,355600.0
2015-05-14 09:35:00,23.53,23.58,23.51,23.53,137200.0,21.4732,21.5188,21.455,21.4732,137200.0
2015-05-14 09:40:00,23.53,23.55,23.43,23.45,154000.0,21.4732,21.4915,21.382,21.4002,154000.0
2015-05-14 09:45:00,23.45,23.49,23.45,23.45,67600.0,21.4002,21.4367,21.4002,21.4002,67600.0
2015-05-14 09:50:00,23.47,23.52,23.47,23.52,76000.0,21.4185,21.4641,21.4185,21.4641,76000.0
2015-05-14 09:55:00,23.52,23.54,23.49,23.49,48800.0,21.4641,21.4823,21.4367,21.4367,48800.0
2015-05-14 10:00:00,23.5,23.5,23.44,23.5,27200.0,21.4458,21.4458,21.3911,21.4458,27200.0
2015-05-14 10:05:00,23.52,23.6,23.52,23.6,73600.0,21.4641,21.5371,21.4641,21.5371,73600.0
2015-05-14 10:10:00,23.61,23.67,23.61,23.67,168400.0,21.5462,21.601,21.5462,21.601,168400.0
2015-05-14 10:15:00,23.68,23.68,23.65,23.66,47200.0,21.6101,21.6101,21.5827,21.5918,47200.0
2015-05-14 10:20:00,23.66,23.67,23.63,23.63,23200.0,21.5918,21.601,21.5645,21.5645,23200.0
2015-05-14 10:25:00,23.63,23.64,23.61,23.62,36800.0,21.5645,21.5736,21.5462,21.5553,36800.0
2015-05-14 10:30:00,23.64,23.64,23.61,23.61,28400.0,21.5736,21.5736,21.5462,21.5462,28400.0
2015-05-14 10:35:00,23.61,23.64,23.59,23.63,40800.0,21.5462,21.5736,21.528,21.5645,40800.0
2015-05-14 10:40:00,23.63,23.64,23.62,23.63,48400.0,21.5645,21.5736,21.5553,21.5645,48400.0
2015-05-14 10:45:00,23.63,23.64,23.61,23.63,9200.0,21.5645,21.5736,21.5462,21.5645,9200.0
2015-05-14 10:50:00,23.63,23.66,23.63,23.64,18800.0,21.5645,21.5918,21.5645,21.5736,18800.0
2015-05-14 10:55:00,23.64,23.65,23.63,23.64,18000.0,21.5736,21.5827,21.5645,21.5736,18000.0
2015-05-14 11:00:00,23.64,23.66,23.64,23.66,21200.0,21.5736,21.5918,21.5736,21.5918,21200.0
2015-05-14 11:05:00,23.65,23.66,23.65,23.65,8800.0,21.5827,21.5918,21.5827,21.5827,8800.0
2015-05-14 11:10:00,23.63,23.63,23.6,23.6,51600.0,21.5645,21.5645,21.5371,21.5371,51600.0
2015-05-14 11:15:00,23.61,23.61,23.57,23.6,40800.0,21.5462,21.5462,21.5097,21.5371,40800.0
2015-05-14 11:20:00,23.59,23.6,23.59,23.6,12800.0,21.528,21.5371,21.528,21.5371,12800.0
2015-05-14 11:25:00,23.6,23.61,23.6,23.61,8000.0,21.5371,21.5462,21.5371,21.5462,8000.0
2015-05-14 11:30:00,23.62,23.63,23.59,23.61,47600.0,21.5553,21.5645,21.528,21.5462,47600.0
2015-05-14 11:35:00,23.61,23.61,23.6,23.61,22800.0,21.5462,21.5462,21.5371,21.5462,22800.0
2015-05-14 11:40:00,23.61,23.61,23.6,23.6,4800.0,21.5462,21.5462,21.5371,21.5371,4800.0
2015-05-14 11:45:00,23.62,23.63,23.61,23.62,4800.0,21.5553,21.5645,21.5462,21.5553,4800.0
2015-05-14 11:50:00,23.64,23.67,23.64,23.66,19600.0,21.5736,21.601,21.5736,21.5918,19600.0
2015-05-14 11:55:00,23.66,23.66,23.64,23.65,10000.0,21.5918,21.5918,21.5736,21.5827,10000.0
2015-05-14 12:00:00,23.65,23.67,23.65,23.66,10800.0,21.5827,21.601,21.5827,21.5918,10800.0
2015-05-14 12:05:00,23.67,23.67,23.63,23.63,12800.0,21.601,21.601,21.5645,21.5645,12800.0
2015-05-14 12:10:00,23.63,23.67,23.63,23.67,14400.0,21.5645,21.601,21.5645,21.601,14400.0
2015-05-14 12:15:00,23.67,23.69,23.66,23.68,51200.0,21.601,21.6192,21.5918,21.6101,51200.0
2015-05-14 12:20:00,23.7,23.74,23.7,23.74,36000.0,21.6284,21.6649,21.6284,21.6649,36000.0
2015-05-14 12:25:00,23.73,23.73,23.72,23.72,10000.0,21.6557,21.6557,21.6466,21.6466,10000.0
2015-05-14 12:30:00,23.74,23.75,23.73,23.73,60400.0,21.6649,21.674,21.6557,21.6557,60400.0
2015-05-14 12:35:00,23.73,23.74,23.7,23.7,16000.0,21.6557,21.6649,21.6284,21.6284,16000.0
2015-05-14 12:40:00,23.7,23.71,23.69,23.69,23200.0,21.6284,21.6375,21.6192,21.6192,23200.0
2015-05-14 12:45:00,23.71,23.71,23.7,23.71,8800.0,21.6375,21.6375,21.6284,21.6375,8800.0
2015-05-14 12:50:00,23.73,23.74,23.72,23.74,8400.0,21.6557,21.6649,21.6466,21.6649,8400.0
2015-05-14 12:55:00,23.74,23.77,23.74,23.76,34400.0,21.6649,21.6922,21.6649,21.6831,34400.0
2015-05-14 13:00:00,23.76,23.79,23.75,23.78,40000.0,21.6831,21.7105,21.674,21.7014,40000.0
2015-05-14 13:05:00,23.79,23.79,23.76,23.77,18800.0,21.7105,21.7105,21.6831,21.6922,18800.0
2015-05-14 13:10:00,23.78,23.79,23.77,23.77,10400.0,21.7014,21.7105,21.6922,21.6922,10400.0
2015-05-14 13:15:00,23.77,23.78,23.75,23.76,6800.0,21.6922,21.7014,21.674,21.6831,6800.0
2015-05-14 13:20:00,23.76,23.8,23.76,23.8,23200.0,21.6831,21.7196,21.6831,21.7196,23200.0
2015-05-14 13:25:00,23.79,23.83,23.79,23.83,38400.0,21.7105,21.747,21.7105,21.747,38400.0
2015-05-14 13:30:00,23.83,23.86,23.83,23.84,30000.0,21.747,21.7744,21.747,21.7561,30000.0
2015-05-14 13:35:00,23.85,23.86,23.83,23.84,13600.0,21.7652,21.7744,21.747,21.7561,13600.0
2015-05-14 13:40:00,23.84,23.85,23.82,23.82,19200.0,21.7561,21.7652,21.7379,21.7379,19200.0
2015-05-14 13:45:00,23.82,23.83,23.81,23.81,12800.0,21.7379,21.747,21.7287,21.7287,12800.0
2015-05-14 13:50:00,23.82,23.83,23.81,23.81,21200.0,21.7379,21.747,21.7287,21.7287,21200.0
2015-05-14 13:55:00,23.82,23.83,23.81,23.81,16800.0,21.7379,21.747,21.7287,21.7287,16800.0
2015-05-14 14:00:00,23.82,23.82,23.81,23.81,30400.0,21.7379,21.7379,21.7287,21.7287,30400.0
2015-05-14 14:05:00,23.8,23.82,23.79,23.82,23200.0,21.7196,21.7379,21.7105,21.7379,23200.0
2015-05-14 14:10:00,23.83,23.85,23.82,23.83,25600.0,21.747,21.7652,21.7379,21.747,25600.0
2015-05-14 14:15:00,23.84,23.86,23.83,23.85,17600.0,21.7561,21.7744,21.747,21.7652,17600.0
2015-05-14 14:20:00,23.86,23.86,23.84,23.85,19600.0,21.7744,21.7744,21.7561,21.7652,19600.0
2015-05-14 14:25:00,23.85,23.86,23.85,23.85,30400.0,21.7652,21.7744,21.7652,21.7652,30400.0
2015-05-14 14:30:00,23.86,23.86,23.84,23.84,51600.0,21.7744,21.7744,21.7561,21.7561,51600.0
2015-05-14 14:35:00,23.84,23.85,23.81,23.82,29200.0,21.7561,21.7652,21.7287,21.7379,29200.0
2015-05-14 14:40:00,23.82,23.83,23.8,23.82,38400.0,21.7379,21.747,21.7196,21.7379,38400.0
2015-05-14 14:45:00,23.81,23.82,23.8,23.8,23600.0,21.7287,21.7379,21.7196,21.7196,23600.0
2015-05-14 14:50:00,23.8,23.83,23.8,23.83,21600.0,21.7196,21.747,21.7196,21.747,21600.0
2015-05-14 14:55:00,23.82,23.83,23.82,23.83,15200.0,21.7379,21.747,21.7379,21.747,15200.0
2015-05-14 15:00:00,23.84,23.85,23.82,23.85,36000.0,21.7561,21.7652,21.7379,21.7652,36000.0
2015-05-14 15:05:00,23.84,23.86,23.83,23.85,29200.0,21.7561,21.7744,21.747,21.7652,29200.0
2015-05-14 15:10:00,23.85,23.89,23.85,23.88,231600.0,21.7652,21.8017,21.7652,21.7926,231600.0
2015-05-14 15:15:00,23.88,23.89,23.86,23.86,16000.0,21.7926,21.8017,21.7744,21.7744,16000.0
2015-05-14 15:20:00,23.86,23.87,23.86,23.86,41200.0,21.7744,21.7835,21.7744,21.7744,41200.0
2015-05-14 15:25:00,23.87,23.88,23.85,23.85,21200.0,21.7835,21.7926,21.7652,21.7652,21200.0
2015-05-14 15:30:00,23.86,23.86,23.84,23.84,39600.0,21.7744,21.7744,21.7561,21.7561,39600.0
2015-05-14 15:35:00,23.84,23.85,23.82,23.84,60400.0,21.7561,21.7652,21.7379,21.7561,60400.0
2015-05-14 15:40:00,23.83,23.84,23.81,23.81,110000.0,21.747,21.7561,21.7287,21.7287,110000.0
2015-05-14 15:45:00,23.82,23.84,23.82,23.84,68000.0,21.7379,21.7561,21.7379,21.7561,68000.0
2015-05-14 15:50:00,23.84,23.87,23.84,23.86,64400.0,21.7561,21.7835,21.7561,21.7744,64400.0
2015-05-14 15:55:00,23.85,23.9,23.85,23.86,349200.0,21.7652,21.8109,21.7652,21.7744,349200.0
2015-05-15 09:30:00,23.9,24.0,23.9,23.96,187200.0,21.8109,21.9021,21.8109,21.8656,187200.0
2015-05-15 09:35:00,23.97,23.97,23.86,23.9,71200.0,21.8747,21.8747,21.7744,21.8109,71200.0
2015-05-15 09:40:00,23.88,23.9,23.84,23.86,160800.0,21.7926,21.8109,21.7561,21.7744,160800.0
2015-05-15 09:45:00,23.88,23.93,23.86,23.93,69200.0,21.7926,21.8382,21.7744,21.8382,69200.0
2015-05-15 09:50:00,23.94,23.94,23.86,23.87,39600.0,21.8474,21.8474,21.7744,21.7835,39600.0
2015-05-15 09:55:00,23.89,23.9,23.85,23.87,75600.0,21.8017,21.8109,21.7652,21.7835,75600.0
2015-05-15 10:00:00,23.87,23.87,23.74,23.75,141200.0,21.7835,21.7835,21.6649,21.674,141200.0
2015-05-15 10:05:00,23.75,23.83,23.75,23.83,38400.0,21.674,21.747,21.674,21.747,38400.0
2015-05-15 10:10:00,23.81,23.86,23.78,23.79,16400.0,21.7287,21.7744,21.7014,21.7105,16400.0
2015-05-15 10:15:00,23.81,23.85,23.79,23.79,5200.0,21.7287,21.7652,21.7105,21.7105,5200.0
2015-05-15 10:20:00,23.78,23.84,23.77,23.82,31200.0,21.7014,21.7561,21.6922,21.7379,31200.0
2015-05-15 10:25:00,23.84,23.85,23.82,23.82,31200.0,21.7561,21.7652,21.7379,21.7379,31200.0
2015-05-15 10:30:00,23.84,23.86,23.79,23.79,15600.0,21.7561,21.7744,21.7105,21.7105,15600.0
2015-05-15 10:35:00,23.8,23.85,23.78,23.85,63200.0,21.7196,21.7652,21.7014,21.7652,63200.0
2015-05-15 10:40:00,23.85,23.9,23.84,23.87,60000.0,21.7652,21.8109,21.7561,21.7835,60000.0
2015-05-15 10:45:00,23.89,23.92,23.87,23.9,34800.0,21.8017,21.8291,21.7835,21.8109,34800.0
2015-05-15 10:50:00,23.91,23.91,23.88,23.89,16400.0,21.82,21.82,21.7926,21.8017,16400.0
2015-05-15 10:55:00,23.9,23.9,23.86,23.89,7200.0,21.8109,21.8109,21.7744,21.8017,7200.0
2015-05-15 11:00:00,23.9,23.92,23.88,23.9,21200.0,21.8109,21.8291,21.7926,21.8109,21200.0
2015-05-15 11:05:00,23.9,23.93,23.89,23.93,20000.0,21.8109,21.8382,21.8017,21.8382,20000.0
2015-05-15 11:10:00,23.91,23.91,23.87,23.88,22400.0,21.82,21.82,21.7835,21.7926,22400.0
2015-05-15 11:15:00,23.88,23.89,23.79,23.79,42800.0,21.7926,21.8017,21.7105,21.7105,42800.0
2015-05-15 11:20:00,23.8,23.84,23.8,23.84,4400.0,21.7196,21.7561,21.7196,21.7561,4400.0
2015-05-15 11:25:00,23.83,23.83,23.82,23.83,9600.0,21.747,21.747,21.7379,21.747,9600.0
2015-05-15 11:30:00,23.81,23.85,23.8,23.8,29600.0,21.7287,21.7652,21.7196,21.7196,29600.0
2015-05-15 11:35:00,23.81,23.84,23.79,23.79,22000.0,21.7287,21.7561,21.7105,21.7105,22000.0
2015-05-15 11:40:00,23.8,23.82,23.79,23.82,9600.0,21.7196,21.7379,21.7105,21.7379,9600.0
2015-05-15 11:45:00,23.83,23.83,23.81,23.81,13200.0,21.747,21.747,21.7287,21.7287,13200.0
2015-05-15 11:50:00,23.8,23.81,23.77,23.81,44800.0,21.7196,21.7287,21.6922,21.7287,44800.0
2015-05-15 11:55:00,23.8,23.81,23.78,23.81,36000.0,21.7196,21.7287,21.7014,21.7287,36000.0
2015-05-15 12:00:00,23.81,23.83,23.79,23.8,6800.0,21.7287,21.747,21.7105,21.7196,6800.0
2015-05-15 12:05:00,23.78,23.81,23.78,23.78,13200.0,21.7014,21.7287,21.7014,21.7014,13200.0
2015-05-15 12:10:00,23.79,23.79,23.78,23.79,400.0,21.7105,21.7105,21.7014,21.7105,400.0
2015-05-15 12:15:00,23.79,23.81,23.79,23.8,3200.0,21.7105,21.7287,21.7105,21.7196,3200.0
2015-05-15 12:20:00,23.81,23.84,23.81,23.83,10000.0,21.7287,21.7561,21.7287,21.747,10000.0
2015-05-15 12:25:00,23.82,23.82,23.81,23.81,11200.0,21.7379,21.7379,21.7287,21.7287,11200.0
2015-05-15 12:30:00,23.81,23.82,23.81,23.82,5600.0,21.7287,21.7379,21.7287,21.7379,5600.0
2015-05-15 12:35:00,23.83,23.83,23.83,23.83,400.0,21.747,21.747,21.747,21.747,400.0
2015-05-15 12:40:00,23.82,23.85,23.81,23.85,16800.0,21.7379,21.7652,21.7287,21.7652,16800.0
2015-05-15 12:45:00,23.84,23.86,23.84,23.86,4000.0,21.7561,21.7744,21.7561,21.7744,4000.0
2015-05-15 12:50:00,23.85,23.86,23.83,23.85,7600.0,21.7652,21.7744,21.747,21.7652,7600.0
2015-05-15 12:55:00,23.85,23.85,23.85,23.85,0.0,21.7652,21.7652,21.7652,21.7652,0.0
2015-05-15 13:00:00,23.85,23.86,23.83,23.83,12800.0,21.7652,21.7744,21.747,21.747,12800.0
2015-05-15 13:05:00,23.84,23.85,23.84,23.85,4400.0,21.7561,21.7652,21.7561,21.7652,4400.0
2015-05-15 13:10:00,23.85,23.85,23.85,23.85,6000.0,21.7652,21.7652,21.7652,21.7652,6000.0
2015-05-15 13:15:00,23.82,23.83,23.81,23.82,15600.0,21.7379,21.747,21.7287,21.7379,15600.0
2015-05-15 13:20:00,23.83,23.83,23.81,23.81,4000.0,21.747,21.747,21.7287,21.7287,4000.0
2015-05-15 13:25:00,23.82,23.82,23.82,23.82,2000.0,21.7379,21.7379,21.7379,21.7379,2000.0
2015-05-15 13:30:00,23.82,23.83,23.82,23.83,2400.0,21.7379,21.747,21.7379,21.747,2400.0
2015-05-15 13:35:00,23.83,23.83,23.82,23.82,9600.0,21.747,21.747,21.7379,21.7379,9600.0
2015-05-15 13:40:00,23.83,23.84,23.83,23.84,6400.0,21.747,21.7561,21.747,21.7561,6400.0
2015-05-15 13:45:00,23.82,23.82,23.82,23.82,800.0,21.7379,21.7379,21.7379,21.7379,800.0
2015-05-15 13:50:00,23.83,23.83,23.82,23.83,1200.0,21.747,21.747,21.7379,21.747,1200.0
2015-05-15 13:55:00,23.82,23.82,23.82,23.82,2000.0,21.7379,21.7379,21.7379,21.7379,2000.0
2015-05-15 14:00:00,23.82,23.83,23.82,23.83,1600.0,21.7379,21.747,21.7379,21.747,1600.0
2015-05-15 14:05:00,23.81,23.81,23.79,23.8,6400.0,21.7287,21.7287,21.7105,21.7196,6400.0
2015-05-15 14:10:00,23.81,23.82,23.81,23.82,2800.0,21.7287,21.7379,21.7287,21.7379,2800.0
2015-05-15 14:15:00,23.82,23.83,23.81,23.83,10000.0,21.7379,21.747,21.7287,21.747,10000.0
2015-05-15 14:20:00,23.82,23.82,23.82,23.82,400.0,21.7379,21.7379,21.7379,21.7379,400.0
2015-05-15 14:25:00,23.83,23.85,23.83,23.85,3600.0,21.747,21.7652,21.747,21.7652,3600.0
2015-05-15 14:30:00,23.84,23.87,23.84,23.86,22000.0,21.7561,21.7835,21.7561,21.7744,22000.0
2015-05-15 14:35:00,23.88,23.89,23.88,23.89,32400.0,21.7926,21.8017,21.7926,21.8017,32400.0
2015-05-15 14:40:00,23.89,23.91,23.89,23.89,20800.0,21.8017,21.82,21.8017,21.8017,20800.0
2015-05-15 14:45:00,23.89,23.91,23.89,23.89,11200.0,21.8017,21.82,21.8017,21.8017,11200.0
2015-05-15 14:50:00,23.88,23.89,23.88,23.89,8400.0,21.7926,21.8017,21.7926,21.8017,8400.0
2015-05-15 14:55:00,23.89,23.92,23.89,23.91,35600.0,21.8017,21.8291,21.8017,21.82,35600.0
2015-05-15 15:00:00,23.9,23.91,23.9,23.91,4800.0,21.8109,21.82,21.8109,21.82,4800.0
2015-05-15 15:05:00,23.92,23.93,23.91,23.92,10800.0,21.8291,21.8382,21.82,21.8291,10800.0
2015-05-15 15:10:00,23.91,23.91,23.9,23.9,1200.0,21.82,21.82,21.8109,21.8109,1200.0
2015-05-15 15:15:00,23.9,23.91,23.88,23.88,8000.0,21.8109,21.82,21.7926,21.7926,8000.0
2015-05-15 15:20:00,23.88,23.9,23.88,23.89,13200.0,21.7926,21.8109,21.7926,21.8017,13200.0
2015-05-15 15:25:00,23.88,23.88,23.87,23.87,32400.0,21.7926,21.7926,21.7835,21.7835,32400.0
2015-05-15 15:30:00,23.87,23.9,23.87,23.88,24800.0,21.7835,21.8109,21.7835,21.7926,24800.0
2015-05-15 15:35:00,23.9,23.9,23.89,23.89,34000.0,21.8109,21.8109,21.8017,21.8017,34000.0
2015-05-15 15:40:00,23.9,23.91,23.89,23.9,7200.0,21.8109,21.82,21.8017,21.8109,7200.0
2015-05-15 15:45:00,23.9,23.91,23.89,23.9,40800.0,21.8109,21.82,21.8017,21.8109,40800.0
2015-05-15 15:50:00,23.91,23.93,23.9,23.93,30000.0,21.82,21.8382,21.8109,21.8382,30000.0
2015-05-15 15:55:00,23.93,23.95,23.92,23.95,213600.0,21.8382,21.8565,21.8291,21.8565,213600.0
2015-05-18 09:30:00,23.87,23.93,23.86,23.93,61200.0,21.7835,21.8382,21.7744,21.8382,61200.0
2015-05-18 09:35:00,23.91,23.96,23.86,23.94,54000.0,21.82,21.8656,21.7744,21.8474,54000.0
2015-05-18 09:40:00,23.93,23.95,23.9,23.9,29600.0,21.8382,21.8565,21.8109,21.8109,29600.0
2015-05-18 09:45:00,23.91,23.95,23.91,23.95,38800.0,21.82,21.8565,21.82,21.8565,38800.0
2015-05-18 09:50:00,23.95,24.0,23.93,23.94,88400.0,21.8565,21.9021,21.8382,21.8474,88400.0
2015-05-18 09:55:00,23.96,23.97,23.95,23.97,33200.0,21.8656,21.8747,21.8565,21.8747,33200.0
2015-05-18 10:00:00,23.98,23.99,23.93,23.93,38400.0,21.8839,21.893,21.8382,21.8382,38400.0
2015-05-18 10:05:00,23.93,23.96,23.9,23.92,24400.0,21.8382,21.8656,21.8109,21.8291,24400.0
2015-05-18 10:10:00,23.92,23.92,23.89,23.91,28800.0,21.8291,21.8291,21.8017,21.82,28800.0
2015-05-18 10:15:00,23.89,23.91,23.88,23.9,13200.0,21.8017,21.82,21.7926,21.8109,13200.0
2015-05-18 10:20:00,23.89,23.93,23.88,23.93,17200.0,21.8017,21.8382,21.7926,21.8382,17200.0
2015-05-18 10:25:00,23.93,23.93,23.9,23.92,17600.0,21.8382,21.8382,21.8109,21.8291,17600.0
2015-05-18 10:30:00,23.93,23.98,23.93,23.96,21600.0,21.8382,21.8839,21.8382,21.8656,21600.0
2015-05-18 10:35:00,23.97,23.98,23.95,23.95,18000.0,21.8747,21.8839,21.8565,21.8565,18000.0
2015-05-18 10:40:00,23.95,23.96,23.93,23.94,6800.0,21.8565,21.8656,21.8382,21.8474,6800.0
2015-05-18 10:45:00,23.96,23.96,23.93,23.94,39600.0,21.8656,21.8656,21.8382,21.8474,39600.0
2015-05-18 10:50:00,23.93,23.95,23.93,23.93,13200.0,21.8382,21.8565,21.8382,21.8382,13200.0
2015-05-18 10:55:00,23.93,23.93,23.9,23.93,14000.0,21.8382,21.8382,21.8109,21.8382,14000.0
2015-05-18 11:00:00,23.93,23.95,23.93,23.95,11600.0,21.8382,21.8565,21.8382,21.8565,11600.0
2015-05-18 11:05:00,23.96,23.98,23.96,23.98,5200.0,21.8656,21.8839,21.8656,21.8839,5200.0
2015-05-18 11:10:00,23.99,24.04,23.97,24.04,71200.0,21.893,21.9386,21.8747,21.9386,71200.0
2015-05-18 11:15:00,24.03,24.03,24.0,24.03,22000.0,21.9295,21.9295,21.9021,21.9295,22000.0
2015-05-18 11:20:00,24.03,24.05,24.02,24.04,8400.0,21.9295,21.9478,21.9204,21.9386,8400.0
2015-05-18 11:25:00,24.04,24.06,24.03,24.05,28000.0,21.9386,21.9569,21.9295,21.9478,28000.0
2015-05-18 11:30:00,24.06,24.1,24.06,24.09,37200.0,21.9569,21.9934,21.9569,21.9843,37200.0
2015-05-18 11:35:00,24.09,24.12,24.09,24.11,30000.0,21.9843,22.0116,21.9843,22.0025,30000.0
2015-05-18 11:40:00,24.12,24.13,24.09,24.11,88400.0,22.0116,22.0208,21.9843,22.0025,88400.0
2015-05-18 11:45:00,24.11,24.12,24.08,24.08,8400.0,22.0025,22.0116,21.9751,21.9751,8400.0
2015-05-18 11:50:00,24.09,24.09,24.07,24.08,40400.0,21.9843,21.9843,21.966,21.9751,40400.0
2015-05-18 11:55:00,24.08,24.09,24.08,24.09,10800.0,21.9751,21.9843,21.9751,21.9843,10800.0
2015-05-18 12:00:00,24.1,24.11,24.1,24.11,10400.0,21.9934,22.0025,21.9934,22.0025,10400.0
2015-05-18 12:05:00,24.11,24.11,24.1,24.11,19600.0,22.0025,22.0025,21.9934,22.0025,19600.0
2015-05-18 12:10:00,24.11,24.13,24.07,24.08,24800.0,22.0025,22.0208,21.966,21.9751,24800.0
2015-05-18 12:15:00,24.07,24.09,24.07,24.07,6400.0,21.966,21.9843,21.966,21.966,6400.0
2015-05-18 12:20:00,24.08,24.1,24.08,24.09,12400.0,21.9751,21.9934,21.9751,21.9843,12400.0
2015-05-18 12:25:00,24.09,24.09,24.09,24.09,4800.0,21.9843,21.9843,21.9843,21.9843,4800.0
2015-05-18 12:30:00,24.1,24.1,24.07,24.07,9200.0,21.9934,21.9934,21.966,21.966,9200.0
2015-05-18 12:35:00,24.08,24.09,24.08,24.09,12800.0,21.9751,21.9843,21.9751,21.9843,12800.0
2015-05-18 12:40:00,24.09,24.09,24.09,24.09,0.0,21.9843,21.9843,21.9843,21.9843,0.0
2015-05-18 12:45:00,24.1,24.1,24.09,24.1,2800.0,21.9934,21.9934,21.9843,21.9934,2800.0
2015-05-18 12:50:00,24.1,24.11,24.09,24.1,42400.0,21.9934,22.0025,21.9843,21.9934,42400.0
2015-05-18 12:55:00,24.1,24.1,24.08,24.09,11200.0,21.9934,21.9934,21.9751,21.9843,11200.0
2015-05-18 13:00:00,24.11,24.11,24.1,24.1,1600.0,22.0025,22.0025,21.9934,21.9934,1600.0
2015-05-18 13:05:00,24.1,24.11,24.1,24.11,16400.0,21.9934,22.0025,21.9934,22.0025,16400.0
2015-05-18 13:10:00,24.12,24.12,24.11,24.12,10800.0,22.0116,22.0116,22.0025,22.0116,10800.0
2015-05-18 13:15:00,24.12,24.13,24.11,24.12,28400.0,22.0116,22.0208,22.0025,22.0116,28400.0
2015-05-18 13:20:00,24.12,24.14,24.12,24.13,16800.0,22.0116,22.0299,22.0116,22.0208,16800.0
2015-05-18 13:25:00,24.12,24.13,24.11,24.12,22800.0,22.0116,22.0208,22.0025,22.0116,22800.0
2015-05-18 13:30:00,24.12,24.16,24.12,24.15,26000.0,22.0116,22.0481,22.0116,22.039,26000.0
2015-05-18 13:35:00,24.15,24.16,24.14,24.15,6000.0,22.039,22.0481,22.0299,22.039,6000.0
2015-05-18 13:40:00,24.15,24.16,24.14,24.15,23200.0,22.039,22.0481,22.0299,22.039,23200.0
2015-05-18 13:45:00,24.15,24.16,24.14,24.16,30000.0,22.039,22.0481,22.0299,22.0481,30000.0
2015-05-18 13:50:00,24.16,24.18,24.16,24.17,27600.0,22.0481,22.0664,22.0481,22.0573,27600.0
2015-05-18 13:55:00,24.18,24.2,24.17,24.18,38800.0,22.0664,22.0846,22.0573,22.0664,38800.0
2015-05-18 14:00:00,24.19,24.21,24.18,24.21,14400.0,22.0755,22.0938,22.0664,22.0938,14400.0
2015-05-18 14:05:00,24.22,24.23,24.18,24.18,60400.0,22.1029,22.112,22.0664,22.0664,60400.0
2015-05-18 14:10:00,24.18,24.2,24.18,24.19,16800.0,22.0664,22.0846,22.0664,22.0755,16800.0
2015-05-18 14:15:00,24.2,24.2,24.18,24.19,10400.0,22.0846,22.0846,22.0664,22.0755,10400.0
2015-05-18 14:20:00,24.16,24.18,24.16,24.17,16000.0,22.0481,22.0664,22.0481,22.0573,16000.0
2015-05-18 14:25:00,24.18,24.18,24.17,24.17,1600.0,22.0664,22.0664,22.0573,22.0573,1600.0
2015-05-18 14:30:00,24.17,24.18,24.17,24.17,22800.0,22.0573,22.0664,22.0573,22.0573,22800.0
2015-05-18 14:35:00,24.18,24.19,24.18,24.19,25600.0,22.0664,22.0755,22.0664,22.0755,25600.0
2015-05-18 14:40:00,24.19,24.21,24.19,24.21,12000.0,22.0755,22.0938,22.0755,22.0938,12000.0
2015-05-18 14:45:00,24.21,24.21,24.18,24.2,6400.0,22.0938,22.0938,22.0664,22.0846,6400.0
2015-05-18 14:50:00,24.2,24.21,24.2,24.21,14000.0,22.0846,22.0938,22.0846,22.0938,14000.0
2015-05-18 14:55:00,24.21,24.21,24.21,24.21,12400.0,22.0938,22.0938,22.0938,22.0938,12400.0
2015-05-18 15:00:00,24.21,24.22,24.21,24.22,14000.0,22.0938,22.1029,22.0938,22.1029,14000.0
2015-05-18 15:05:00,24.21,24.23,24.21,24.23,19200.0,22.0938,22.112,22.0938,22.112,19200.0
2015-05-18 15:10:00,24.23,24.23,24.22,24.22,12000.0,22.112,22.112,22.1029,22.1029,12000.0
2015-05-18 15:15:00,24.22,24.25,24.22,24.25,23200.0,22.1029,22.1303,22.1029,22.1303,23200.0
2015-05-18 15:20:00,24.24,24.26,24.23,24.26,82400.0,22.1211,22.1394,22.112,22.1394,82400.0
2015-05-18 15:25:00,24.27,24.27,24.22,24.22,27600.0,22.1485,22.1485,22.1029,22.1029,27600.0
2015-05-18 15:30:00,24.21,24.22,24.2,24.22,15600.0,22.0938,22.1029,22.0846,22.1029,15600.0
2015-05-18 15:35:00,24.22,24.23,24.2,24.2,29600.0,22.1029,22.112,22.0846,22.0846,29600.0
2015-05-18 15:40:00,24.23,24.23,24.21,24.22,66800.0,22.112,22.112,22.0938,22.1029,66800.0
2015-05-18 15:45:00,24.22,24.23,24.19,24.2,43600.0,22.1029,22.112,22.0755,22.0846,43600.0
2015-05-18 15:50:00,24.19,24.2,24.18,24.18,35600.0,22.0755,22.0846,22.0664,22.0664,35600.0
2015-05-18 15:55:00,24.19,24.19,24.15,24.16,73600.0,22.0755,22.0755,22.039,22.0481,73600.0
2015-05-19 09:30:00,24.23,24.25,24.17,24.19,349600.0,22.112,22.1303,22.0573,22.0755,349600.0
2015-05-19 09:35:00,24.18,24.18,24.08,24.11,146000.0,22.0664,22.0664,21.9751,22.0025,146000.0
2015-05-19 09:40:00,24.12,24.19,24.06,24.15,109200.0,22.0116,22.0755,21.9569,22.039,109200.0
2015-05-19 09:45:00,24.15,24.17,24.13,24.15,78000.0,22.039,22.0573,22.0208,22.039,78000.0
2015-05-19 09:50:00,24.13,24.18,24.13,24.14,44000.0,22.0208,22.0664,22.0208,22.0299,44000.0
2015-05-19 09:55:00,24.15,24.18,24.15,24.16,47200.0,22.039,22.0664,22.039,22.0481,47200.0
2015-05-19 10:00:00,24.16,24.2,24.13,24.14,20400.0,22.0481,22.0846,22.0208,22.0299,20400.0
2015-05-19 10:05:00,24.13,24.13,24.09,24.11,59200.0,22.0208,22.0208,21.9843,22.0025,59200.0
2015-05-19 10:10:00,24.13,24.17,24.09,24.15,75600.0,22.0208,22.0573,21.9843,22.039,75600.0
2015-05-19 10:15:00,24.13,24.17,24.13,24.17,8800.0,22.0208,22.0573,22.0208,22.0573,8800.0
2015-05-19 10:20:00,24.17,24.17,24.11,24.12,20000.0,22.0573,22.0573,22.0025,22.0116,20000.0
2015-05-19 10:25:00,24.12,24.19,24.12,24.19,6400.0,22.0116,22.0755,22.0116,22.0755,6400.0
2015-05-19 10:30:00,24.2,24.21,24.19,24.19,16000.0,22.0846,22.0938,22.0755,22.0755,16000.0
2015-05-19 10:35:00,24.21,24.23,24.19,24.23,44000.0,22.0938,22.112,22.0755,22.112,44000.0
2015-05-19 10:40:00,24.22,24.23,24.21,24.21,55600.0,22.1029,22.112,22.0938,22.0938,55600.0
2015-05-19 10:45:00,24.23,24.23,24.21,24.21,6000.0,22.112,22.112,22.0938,22.0938,6000.0
2015-05-19 10:50:00,24.21,24.21,24.14,24.14,34800.0,22.0938,22.0938,22.0299,22.0299,34800.0
2015-05-19 10:55:00,24.16,24.17,24.15,24.15,16000.0,22.0481,22.0573,22.039,22.039,16000.0
2015-05-19 11:00:00,24.16,24.18,24.13,24.13,36800.0,22.0481,22.0664,22.0208,22.0208,36800.0
2015-05-19 11:05:00,24.12,24.15,24.11,24.12,60400.0,22.0116,22.039,22.0025,22.0116,60400.0
2015-05-19 11:10:00,24.12,24.14,24.11,24.13,24800.0,22.0116,22.0299,22.0025,22.0208,24800.0
2015-05-19 11:15:00,24.15,24.18,24.15,24.18,23200.0,22.039,22.0664,22.039,22.0664,23200.0
2015-05-19 11:20:00,24.19,24.2,24.18,24.18,8000.0,22.0755,22.0846,22.0664,22.0664,8000.0
2015-05-19 11:25:00,24.21,24.22,24.2,24.21,34000.0,22.0938,22.1029,22.0846,22.0938,34000.0
2015-05-19 11:30:00,24.22,24.24,24.19,24.23,31600.0,22.1029,22.1211,22.0755,22.112,31600.0
2015-05-19 11:35:00,24.22,24.23,24.21,24.21,23200.0,22.1029,22.112,22.0938,22.0938,23200.0
2015-05-19 11:40:00,24.18,24.2,24.18,24.2,4000.0,22.0664,22.0846,22.0664,22.0846,4000.0
2015-05-19 11:45:00,24.19,24.19,24.19,24.19,400.0,22.0755,22.0755,22.0755,22.0755,400.0
2015-05-19 11:50:00,24.2,24.2,24.17,24.17,6000.0,22.0846,22.0846,22.0573,22.0573,6000.0
2015-05-19 11:55:00,24.17,24.2,24.17,24.2,6400.0,22.0573,22.0846,22.0573,22.0846,6400.0
2015-05-19 12:00:00,24.2,24.22,24.2,24.22,4000.0,22.0846,22.1029,22.0846,22.1029,4000.0
2015-05-19 12:05:00,24.22,24.23,24.2,24.2,3200.0,22.1029,22.112,22.0846,22.0846,3200.0
2015-05-19 12:10:00,24.2,24.21,24.2,24.21,3600.0,22.0846,22.0938,22.0846,22.0938,3600.0
2015-05-19 12:15:00,24.18,24.18,24.18,24.18,1600.0,22.0664,22.0664,22.0664,22.0664,1600.0
2015-05-19 12:20:00,24.19,24.19,24.17,24.17,4800.0,22.0755,22.0755,22.0573,22.0573,4800.0
2015-05-19 12:25:00,24.17,24.18,24.17,24.18,800.0,22.0573,22.0664,22.0573,22.0664,800.0
2015-05-19 12:30:00,24.17,24.17,24.17,24.17,2400.0,22.0573,22.0573,22.0573,22.0573,2400.0
2015-05-19 12:35:00,24.19,24.2,24.19,24.2,7200.0,22.0755,22.0846,22.0755,22.0846,7200.0
2015-05-19 12:40:00,24.2,24.2,24.2,24.2,0.0,22.0846,22.0846,22.0846,22.0846,0.0
2015-05-19 12:45:00,24.18,24.22,24.18,24.22,2000.0,22.0664,22.1029,22.0664,22.1029,2000.0
2015-05-19 12:50:00,24.23,24.23,24.21,24.21,10400.0,22.112,22.112,22.0938,22.0938,10400.0
2015-05-19 12:55:00,24.2,24.21,24.2,24.2,1200.0,22.0846,22.0938,22.0846,22.0846,1200.0
2015-05-19 13:00:00,24.19,24.19,24.18,24.18,10000.0,22.0755,22.0755,22.0664,22.0664,10000.0
2015-05-19 13:05:00,24.2,24.21,24.2,24.2,7600.0,22.0846,22.0938,22.0846,22.0846,7600.0
2015-05-19 13:10:00,24.22,24.22,24.22,24.22,400.0,22.1029,22.1029,22.1029,22.1029,400.0
2015-05-19 13:15:00,24.2,24.21,24.2,24.21,2400.0,22.0846,22.0938,22.0846,22.0938,2400.0
2015-05-19 13:20:00,24.21,24.21,24.21,24.21,0.0,22.0938,22.0938,22.0938,22.0938,0.0
2015-05-19 13:25:00,24.21,24.22,24.21,24.22,5600.0,22.0938,22.1029,22.0938,22.1029,5600.0
2015-05-19 13:30:00,24.24,24.26,24.24,24.26,86800.0,22.1211,22.1394,22.1211,22.1394,86800.0
2015-05-19 13:35:00,24.27,24.3,24.25,24.29,13200.0,22.1485,22.1759,22.1303,22.1668,13200.0
2015-05-19 13:40:00,24.28,24.32,24.28,24.32,60400.0,22.1577,22.1942,22.1577,22.1942,60400.0
2015-05-19 13:45:00,24.31,24.31,24.29,24.3,16800.0,22.185,22.185,22.1668,22.1759,16800.0
2015-05-19 13:50:00,24.31,24.32,24.29,24.29,16800.0,22.185,22.1942,22.1668,22.1668,16800.0
2015-05-19 13:55:00,24.28,24.29,24.28,24.28,30000.0,22.1577,22.1668,22.1577,22.1577,30000.0
2015-05-19 14:00:00,24.28,24.29,24.27,24.27,12400.0,22.1577,22.1668,22.1485,22.1485,12400.0
2015-05-19 14:05:00,24.27,24.27,24.25,24.25,11600.0,22.1485,22.1485,22.1303,22.1303,11600.0
2015-05-19 14:10:00,24.26,24.26,24.25,24.26,4800.0,22.1394,22.1394,22.1303,22.1394,4800.0
2015-05-19 14:15:00,24.25,24.26,24.25,24.26,14800.0,22.1303,22.1394,22.1303,22.1394,14800.0
2015-05-19 14:20:00,24.26,24.27,24.26,24.27,20000.0,22.1394,22.1485,22.1394,22.1485,20000.0
2015-05-19 14:25:00,24.26,24.26,24.26,24.26,400.0,22.1394,22.1394,22.1394,22.1394,400.0
2015-05-19 14:30:00,24.25,24.25,24.24,24.24,1200.0,22.1303,22.1303,22.1211,22.1211,1200.0
2015-05-19 14:35:00,24.22,24.22,24.11,24.14,109200.0,22.1029,22.1029,22.0025,22.0299,109200.0
2015-05-19 14:40:00,24.14,24.18,24.14,24.17,20400.0,22.0299,22.0664,22.0299,22.0573,20400.0
2015-05-19 14:45:00,24.17,24.17,24.15,24.17,3200.0,22.0573,22.0573,22.039,22.0573,3200.0
2015-05-19 14:50:00,24.16,24.17,24.16,24.17,7200.0,22.0481,22.0573,22.0481,22.0573,7200.0
2015-05-19 14:55:00,24.18,24.19,24.18,24.19,4400.0,22.0664,22.0755,22.0664,22.0755,4400.0
2015-05-19 15:00:00,24.18,24.18,24.16,24.16,10400.0,22.0664,22.0664,22.0481,22.0481,10400.0
2015-05-19 15:05:00,24.13,24.13,24.1,24.1,23600.0,22.0208,22.0208,21.9934,21.9934,23600.0
2015-05-19 15:10:00,24.08,24.09,24.02,24.03,78800.0,21.9751,21.9843,21.9204,21.9295,78800.0
2015-05-19 15:15:00,24.02,24.08,24.02,24.08,13600.0,21.9204,21.9751,21.9204,21.9751,13600.0
2015-05-19 15:20:00,24.06,24.07,24.06,24.07,800.0,21.9569,21.966,21.9569,21.966,800.0
2015-05-19 15:25:00,24.07,24.07,24.03,24.05,40800.0,21.966,21.966,21.9295,21.9478,40800.0
2015-05-19 15:30:00,24.07,24.08,24.06,24.07,6800.0,21.966,21.9751,21.9569,21.966,6800.0
2015-05-19 15:35:00,24.08,24.13,24.08,24.1,9200.0,21.9751,22.0208,21.9751,21.9934,9200.0
2015-05-19 15:40:00,24.09,24.1,24.07,24.07,12400.0,21.9843,21.9934,21.966,21.966,12400.0
2015-05-19 15:45:00,24.07,24.12,24.07,24.11,13600.0,21.966,22.0116,21.966,22.0025,13600.0
2015-05-19 15:50:00,24.11,24.13,24.08,24.11,58000.0,22.0025,22.0208,21.9751,22.0025,58000.0
2015-05-19 15:55:00,24.11,24.17,24.11,24.13,172000.0,22.0025,22.0573,22.0025,22.0208,172000.0
2015-05-20 09:30:00,24.19,24.19,24.01,24.02,149600.0,22.0755,22.0755,21.9113,21.9204,149600.0
2015-05-20 09:35:00,24.03,24.04,23.97,24.03,99600.0,21.9295,21.9386,21.8747,21.9295,99600.0
2015-05-20 09:40:00,24.01,24.02,23.97,23.99,70400.0,21.9113,21.9204,21.8747,21.893,70400.0
2015-05-20 09:45:00,23.99,24.01,23.94,24.0,64400.0,21.893,21.9113,21.8474,21.9021,64400.0
2015-05-20 09:50:00,24.01,24.04,24.01,24.01,25200.0,21.9113,21.9386,21.9113,21.9113,25200.0
2015-05-20 09:55:00,24.0,24.04,23.98,23.98,46800.0,21.9021,21.9386,21.8839,21.8839,46800.0
2015-05-20 10:00:00,23.99,24.04,23.96,24.04,43600.0,21.893,21.9386,21.8656,21.9386,43600.0
2015-05-20 10:05:00,24.05,24.11,24.05,24.11,69200.0,21.9478,22.0025,21.9478,22.0025,69200.0
2015-05-20 10:10:00,24.08,24.11,24.08,24.09,14000.0,21.9751,22.0025,21.9751,21.9843,14000.0
2015-05-20 10:15:00,24.08,24.14,24.08,24.13,35600.0,21.9751,22.0299,21.9751,22.0208,35600.0
2015-05-20 10:20:00,24.14,24.14,24.11,24.12,22800.0,22.0299,22.0299,22.0025,22.0116,22800.0
2015-05-20 10:25:00,24.13,24.14,24.1,24.11,19600.0,22.0208,22.0299,21.9934,22.0025,19600.0
2015-05-20 10:30:00,24.11,24.14,24.11,24.14,13600.0,22.0025,22.0299,22.0025,22.0299,13600.0
2015-05-20 10:35:00,24.14,24.19,24.13,24.19,33600.0,22.0299,22.0755,22.0208,22.0755,33600.0
2015-05-20 10:40:00,24.18,24.18,24.15,24.16,43200.0,22.0664,22.0664,22.039,22.0481,43200.0
2015-05-20 10:45:00,24.18,24.18,24.15,24.15,18400.0,22.0664,22.0664,22.039,22.039,18400.0
2015-05-20 10:50:00,24.15,24.18,24.14,24.14,16400.0,22.039,22.0664,22.0299,22.0299,16400.0
2015-05-20 10:55:00,24.14,24.14,24.13,24.14,12400.0,22.0299,22.0299,22.0208,22.0299,12400.0
2015-05-20 11:00:00,24.14,24.15,24.11,24.11,34000.0,22.0299,22.039,22.0025,22.0025,34000.0
2015-05-20 11:05:00,24.11,24.14,24.1,24.12,14000.0,22.0025,22.0299,21.9934,22.0116,14000.0
2015-05-20 11:10:00,24.15,24.15,24.15,24.15,1200.0,22.039,22.039,22.039,22.039,1200.0
2015-05-20 11:15:00,24.13,24.14,24.12,24.14,15600.0,22.0208,22.0299,22.0116,22.0299,15600.0
2015-05-20 11:20:00,24.15,24.16,24.14,24.16,9200.0,22.039,22.0481,22.0299,22.0481,9200.0
2015-05-20 11:25:00,24.11,24.11,24.11,24.11,14000.0,22.0025,22.0025,22.0025,22.0025,14000.0
2015-05-20 11:30:00,24.12,24.12,24.09,24.09,41200.0,22.0116,22.0116,21.9843,21.9843,41200.0
2015-05-20 11:35:00,24.09,24.09,24.06,24.07,17200.0,21.9843,21.9843,21.9569,21.966,17200.0
2015-05-20 11:40:00,24.07,24.09,24.06,24.06,26800.0,21.966,21.9843,21.9569,21.9569,26800.0
2015-05-20 11:45:00,24.07,24.08,24.04,24.04,36400.0,21.966,21.9751,21.9386,21.9386,36400.0
2015-05-20 11:50:00,24.03,24.04,24.02,24.04,39600.0,21.9295,21.9386,21.9204,21.9386,39600.0
2015-05-20 11:55:00,24.05,24.08,24.05,24.08,23600.0,21.9478,21.9751,21.9478,21.9751,23600.0
2015-05-20 12:00:00,24.05,24.08,24.05,24.08,12400.0,21.9478,21.9751,21.9478,21.9751,12400.0
2015-05-20 12:05:00,24.08,24.1,24.08,24.1,51600.0,21.9751,21.9934,21.9751,21.9934,51600.0
2015-05-20 12:10:00,24.1,24.1,24.09,24.09,4800.0,21.9934,21.9934,21.9843,21.9843,4800.0
2015-05-20 12:15:00,24.09,24.12,24.09,24.11,42800.0,21.9843,22.0116,21.9843,22.0025,42800.0
2015-05-20 12:20:00,24.11,24.13,24.11,24.12,10400.0,22.0025,22.0208,22.0025,22.0116,10400.0
2015-05-20 12:25:00,24.13,24.15,24.12,24.13,13200.0,22.0208,22.039,22.0116,22.0208,13200.0
2015-05-20 12:30:00,24.13,24.13,24.11,24.11,1200.0,22.0208,22.0208,22.0025,22.0025,1200.0
2015-05-20 12:35:00,24.11,24.12,24.1,24.11,36000.0,22.0025,22.0116,21.9934,22.0025,36000.0
2015-05-20 12:40:00,24.1,24.1,24.09,24.1,4400.0,21.9934,21.9934,21.9843,21.9934,4400.0
2015-05-20 12:45:00,24.11,24.11,24.09,24.09,2800.0,22.0025,22.0025,21.9843,21.9843,2800.0
2015-05-20 12:50:00,24.1,24.1,24.1,24.1,2400.0,21.9934,21.9934,21.9934,21.9934,2400.0
2015-05-20 12:55:00,24.1,24.12,24.1,24.11,34000.0,21.9934,22.0116,21.9934,22.0025,34000.0
2015-05-20 13:00:00,24.11,24.11,24.09,24.09,800.0,22.0025,22.0025,21.9843,21.9843,800.0
2015-05-20 13:05:00,24.1,24.1,24.06,24.06,73600.0,21.9934,21.9934,21.9569,21.9569,73600.0
2015-05-20 13:10:00,24.06,24.06,24.06,24.06,20000.0,21.9569,21.9569,21.9569,21.9569,20000.0
2015-05-20 13:15:00,24.09,24.09,24.08,24.09,44800.0,21.9843,21.9843,21.9751,21.9843,44800.0
2015-05-20 13:20:00,24.08,24.08,24.08,24.08,2800.0,21.9751,21.9751,21.9751,21.9751,2800.0
2015-05-20 13:25:00,24.08,24.08,24.08,24.08,0.0,21.9751,21.9751,21.9751,21.9751,0.0
2015-05-20 13:30:00,24.1,24.1,24.1,24.1,25200.0,21.9934,21.9934,21.9934,21.9934,25200.0
2015-05-20 13:35:00,24.09,24.09,24.08,24.08,6800.0,21.9843,21.9843,21.9751,21.9751,6800.0
2015-05-20 13:40:00,24.06,24.06,24.06,24.06,1200.0,21.9569,21.9569,21.9569,21.9569,1200.0
2015-05-20 13:45:00,24.05,24.06,24.04,24.06,25200.0,21.9478,21.9569,21.9386,21.9569,25200.0
2015-05-20 13:50:00,24.06,24.06,24.06,24.06,6800.0,21.9569,21.9569,21.9569,21.9569,6800.0
2015-05-20 13:55:00,24.07,24.1,24.07,24.09,34400.0,21.966,21.9934,21.966,21.9843,34400.0
2015-05-20 14:00:00,24.09,24.24,24.07,24.1,260000.0,21.9843,22.1211,21.966,21.9934,260000.0
2015-05-20 14:05:00,24.1,24.17,24.09,24.11,52800.0,21.9934,22.0573,21.9843,22.0025,52800.0
2015-05-20 14:10:00,24.13,24.17,24.11,24.17,75600.0,22.0208,22.0573,22.0025,22.0573,75600.0
2015-05-20 14:15:00,24.17,24.26,24.17,24.25,112400.0,22.0573,22.1394,22.0573,22.1303,112400.0
2015-05-20 14:20:00,24.25,24.27,24.23,24.25,41600.0,22.1303,22.1485,22.112,22.1303,41600.0
2015-05-20 14:25:00,24.26,24.38,24.26,24.36,76400.0,22.1394,22.2489,22.1394,22.2307,76400.0
2015-05-20 14:30:00,24.37,24.39,24.31,24.32,107600.0,22.2398,22.258,22.185,22.1942,107600.0
2015-05-20 14:35:00,24.32,24.33,24.3,24.3,85600.0,22.1942,22.2033,22.1759,22.1759,85600.0
2015-05-20 14:40:00,24.3,24.31,24.27,24.29,21200.0,22.1759,22.185,22.1485,22.1668,21200.0
2015-05-20 14:45:00,24.29,24.34,24.24,24.25,62400.0,22.1668,22.2124,22.1211,22.1303,62400.0
2015-05-20 14:50:00,24.23,24.27,24.23,24.27,90400.0,22.112,22.1485,22.112,22.1485,90400.0
2015-05-20 14:55:00,24.27,24.27,24.27,24.27,400.0,22.1485,22.1485,22.1485,22.1485,400.0
2015-05-20 15:00:00,24.28,24.29,24.22,24.25,49600.0,22.1577,22.1668,22.1029,22.1303,49600.0
2015-05-20 15:05:00,24.25,24.28,24.25,24.28,13200.0,22.1303,22.1577,22.1303,22.1577,13200.0
2015-05-20 15:10:00,24.27,24.27,24.21,24.21,7600.0,22.1485,22.1485,22.0938,22.0938,7600.0
2015-05-20 15:15:00,24.17,24.18,24.08,24.09,77200.0,22.0573,22.0664,21.9751,21.9843,77200.0
2015-05-20 15:20:00,24.1,24.13,24.03,24.13,99200.0,21.9934,22.0208,21.9295,22.0208,99200.0
2015-05-20 15:25:00,24.11,24.15,24.11,24.15,43200.0,22.0025,22.039,22.0025,22.039,43200.0
2015-05-20 15:30:00,24.13,24.14,24.09,24.14,9600.0,22.0208,22.0299,21.9843,22.0299,9600.0
2015-05-20 15:35:00,24.11,24.11,24.09,24.09,31200.0,22.0025,22.0025,21.9843,21.9843,31200.0
2015-05-20 15:40:00,24.09,24.13,24.09,24.12,15200.0,21.9843,22.0208,21.9843,22.0116,15200.0
2015-05-20 15:45:00,24.1,24.16,24.1,24.16,32000.0,21.9934,22.0481,21.9934,22.0481,32000.0
2015-05-20 15:50:00,24.16,24.16,24.09,24.12,11200.0,22.0481,22.0481,21.9843,22.0116,11200.0
2015-05-20 15:55:00,24.12,24.14,24.07,24.07,124400.0,22.0116,22.0299,21.966,21.966,124400.0
2015-05-21 09:30:00,24.02,24.06,23.96,24.06,64400.0,21.9204,21.9569,21.8656,21.9569,64400.0
2015-05-21 09:35:00,24.04,24.08,24.04,24.06,30400.0,21.9386,21.9751,21.9386,21.9569,30400.0
2015-05-21 09:40:00,24.06,24.11,24.06,24.08,120800.0,21.9569,22.0025,21.9569,21.9751,120800.0
2015-05-21 09:45:00,24.05,24.09,24.04,24.04,14400.0,21.9478,21.9843,21.9386,21.9386,14400.0
2015-05-21 09:50:00,24.05,24.07,24.03,24.07,46000.0,21.9478,21.966,21.9295,21.966,46000.0
2015-05-21 09:55:00,24.08,24.1,24.06,24.07,37200.0,21.9751,21.9934,21.9569,21.966,37200.0
2015-05-21 10:00:00,24.07,24.15,24.06,24.15,40800.0,21.966,22.039,21.9569,22.039,40800.0
2015-05-21 10:05:00,24.13,24.23,24.13,24.2,46000.0,22.0208,22.112,22.0208,22.0846,46000.0
2015-05-21 10:10:00,24.2,24.2,24.17,24.18,6000.0,22.0846,22.0846,22.0573,22.0664,6000.0
2015-05-21 10:15:00,24.18,24.19,24.16,24.17,11600.0,22.0664,22.0755,22.0481,22.0573,11600.0
2015-05-21 10:20:00,24.18,24.21,24.18,24.21,18800.0,22.0664,22.0938,22.0664,22.0938,18800.0
2015-05-21 10:25:00,24.21,24.22,24.2,24.2,14800.0,22.0938,22.1029,22.0846,22.0846,14800.0
2015-05-21 10:30:00,24.2,24.21,24.18,24.18,15200.0,22.0846,22.0938,22.0664,22.0664,15200.0
2015-05-21 10:35:00,24.18,24.2,24.18,24.19,34400.0,22.0664,22.0846,22.0664,22.0755,34400.0
2015-05-21 10:40:00,24.2,24.22,24.19,24.2,7200.0,22.0846,22.1029,22.0755,22.0846,7200.0
2015-05-21 10:45:00,24.2,24.21,24.19,24.2,3200.0,22.0846,22.0938,22.0755,22.0846,3200.0
2015-05-21 10:50:00,24.22,24.24,24.21,24.23,44400.0,22.1029,22.1211,22.0938,22.112,44400.0
2015-05-21 10:55:00,24.24,24.24,24.18,24.2,26800.0,22.1211,22.1211,22.0664,22.0846,26800.0
2015-05-21 11:00:00,24.22,24.24,24.22,24.22,20800.0,22.1029,22.1211,22.1029,22.1029,20800.0
2015-05-21 11:05:00,24.23,24.27,24.23,24.25,21200.0,22.112,22.1485,22.112,22.1303,21200.0
2015-05-21 11:10:00,24.26,24.27,24.25,24.25,10800.0,22.1394,22.1485,22.1303,22.1303,10800.0
2015-05-21 11:15:00,24.27,24.28,24.25,24.25,24400.0,22.1485,22.1577,22.1303,22.1303,24400.0
2015-05-21 11:20:00,24.24,24.3,24.24,24.3,66800.0,22.1211,22.1759,22.1211,22.1759,66800.0
2015-05-21 11:25:00,24.3,24.31,24.29,24.31,28800.0,22.1759,22.185,22.1668,22.185,28800.0
2015-05-21 11:30:00,24.31,24.33,24.3,24.3,50800.0,22.185,22.2033,22.1759,22.1759,50800.0
2015-05-21 11:35:00,24.31,24.31,24.27,24.29,44000.0,22.185,22.185,22.1485,22.1668,44000.0
2015-05-21 11:40:00,24.28,24.28,24.25,24.26,24400.0,22.1577,22.1577,22.1303,22.1394,24400.0
2015-05-21 11:45:00,24.26,24.27,24.26,24.27,6800.0,22.1394,22.1485,22.1394,22.1485,6800.0
2015-05-21 11:50:00,24.25,24.28,24.25,24.26,36000.0,22.1303,22.1577,22.1303,22.1394,36000.0
2015-05-21 11:55:00,24.28,24.28,24.28,24.28,1200.0,22.1577,22.1577,22.1577,22.1577,1200.0
2015-05-21 12:00:00,24.27,24.28,24.25,24.27,60000.0,22.1485,22.1577,22.1303,22.1485,60000.0
2015-05-21 12:05:00,24.29,24.29,24.28,24.29,10000.0,22.1668,22.1668,22.1577,22.1668,10000.0
2015-05-21 12:10:00,24.28,24.28,24.28,24.28,7600.0,22.1577,22.1577,22.1577,22.1577,7600.0
2015-05-21 12:15:00,24.28,24.29,24.26,24.29,9600.0,22.1577,22.1668,22.1394,22.1668,9600.0
2015-05-21 12:20:00,24.29,24.3,24.29,24.3,14000.0,22.1668,22.1759,22.1668,22.1759,14000.0
2015-05-21 12:25:00,24.31,24.31,24.31,24.31,4400.0,22.185,22.185,22.185,22.185,4400.0
2015-05-21 12:30:00,24.32,24.34,24.32,24.32,16800.0,22.1942,22.2124,22.1942,22.1942,16800.0
2015-05-21 12:35:00,24.32,24.32,24.32,24.32,0.0,22.1942,22.1942,22.1942,22.1942,0.0
2015-05-21 12:40:00,24.29,24.3,24.29,24.3,4000.0,22.1668,22.1759,22.1668,22.1759,4000.0
2015-05-21 12:45:00,24.29,24.3,24.29,24.29,12400.0,22.1668,22.1759,22.1668,22.1668,12400.0
2015-05-21 12:50:00,24.29,24.29,24.29,24.29,0.0,22.1668,22.1668,22.1668,22.1668,0.0
2015-05-21 12:55:00,24.27,24.28,24.27,24.28,8800.0,22.1485,22.1577,22.1485,22.1577,8800.0
2015-05-21 13:00:00,24.29,24.29,24.29,24.29,4000.0,22.1668,22.1668,22.1668,22.1668,4000.0
2015-05-21 13:05:00,24.3,24.3,24.29,24.3,9600.0,22.1759,22.1759,22.1668,22.1759,9600.0
2015-05-21 13:10:00,24.3,24.31,24.3,24.3,11600.0,22.1759,22.185,22.1759,22.1759,11600.0
2015-05-21 13:15:00,24.29,24.29,24.29,24.29,2800.0,22.1668,22.1668,22.1668,22.1668,2800.0
2015-05-21 13:20:00,24.29,24.29,24.29,24.29,400.0,22.1668,22.1668,22.1668,22.1668,400.0
2015-05-21 13:25:00,24.27,24.27,24.25,24.26,34000.0,22.1485,22.1485,22.1303,22.1394,34000.0
2015-05-21 13:30:00,24.26,24.28,24.25,24.28,13200.0,22.1394,22.1577,22.1303,22.1577,13200.0
2015-05-21 13:35:00,24.29,24.29,24.27,24.27,2000.0,22.1668,22.1668,22.1485,22.1485,2000.0
2015-05-21 13:40:00,24.25,24.25,24.22,24.22,10400.0,22.1303,22.1303,22.1029,22.1029,10400.0
2015-05-21 13:45:00,24.22,24.23,24.2,24.21,14400.0,22.1029,22.112,22.0846,22.0938,14400.0
2015-05-21 13:50:00,24.21,24.22,24.21,24.22,7200.0,22.0938,22.1029,22.0938,22.1029,7200.0
2015-05-21 13:55:00,24.21,24.21,24.18,24.2,52800.0,22.0938,22.0938,22.0664,22.0846,52800.0
2015-05-21 14:00:00,24.18,24.22,24.18,24.22,5200.0,22.0664,22.1029,22.0664,22.1029,5200.0
2015-05-21 14:05:00,24.23,24.23,24.23,24.23,400.0,22.112,22.112,22.112,22.112,400.0
2015-05-21 14:10:00,24.22,24.23,24.22,24.23,21200.0,22.1029,22.112,22.1029,22.112,21200.0
2015-05-21 14:15:00,24.23,24.24,24.23,24.24,4000.0,22.112,22.1211,22.112,22.1211,4000.0
2015-05-21 14:20:00,24.25,24.27,24.24,24.27,12000.0,22.1303,22.1485,22.1211,22.1485,12000.0
2015-05-21 14:25:00,24.27,24.27,24.26,24.27,34800.0,22.1485,22.1485,22.1394,22.1485,34800.0
2015-05-21 14:30:00,24.28,24.28,24.26,24.27,4400.0,22.1577,22.1577,22.1394,22.1485,4400.0
2015-05-21 14:35:00,24.27,24.32,24.27,24.31,13600.0,22.1485,22.1942,22.1485,22.185,13600.0
2015-05-21 14:40:00,24.29,24.3,24.29,24.3,9600.0,22.1668,22.1759,22.1668,22.1759,9600.0
2015-05-21 14:45:00,24.3,24.31,24.3,24.31,6000.0,22.1759,22.185,22.1759,22.185,6000.0
2015-05-21 14:50:00,24.3,24.3,24.29,24.29,8000.0,22.1759,22.1759,22.1668,22.1668,8000.0
2015-05-21 14:55:00,24.28,24.29,24.27,24.29,36400.0,22.1577,22.1668,22.1485,22.1668,36400.0
2015-05-21 15:00:00,24.29,24.3,24.26,24.26,21200.0,22.1668,22.1759,22.1394,22.1394,21200.0
2015-05-21 15:05:00,24.26,24.27,24.25,24.25,9200.0,22.1394,22.1485,22.1303,22.1303,9200.0
2015-05-21 15:10:00,24.26,24.26,24.23,24.23,20800.0,22.1394,22.1394,22.112,22.112,20800.0
2015-05-21 15:15:00,24.23,24.23,24.21,24.21,19600.0,22.112,22.112,22.0938,22.0938,19600.0
2015-05-21 15:20:00,24.21,24.22,24.21,24.21,10400.0,22.0938,22.1029,22.0938,22.0938,10400.0
2015-05-21 15:25:00,24.21,24.25,24.21,24.25,22400.0,22.0938,22.1303,22.0938,22.1303,22400.0
2015-05-21 15:30:00,24.25,24.27,24.25,24.27,52000.0,22.1303,22.1485,22.1303,22.1485,52000.0
2015-05-21 15:35:00,24.27,24.3,24.27,24.29,32400.0,22.1485,22.1759,22.1485,22.1668,32400.0
2015-05-21 15:40:00,24.31,24.38,24.31,24.33,229200.0,22.185,22.2489,22.185,22.2033,229200.0
2015-05-21 15:45:00,24.33,24.34,24.32,24.32,31200.0,22.2033,22.2124,22.1942,22.1942,31200.0
2015-05-21 15:50:00,24.3,24.3,24.28,24.28,11600.0,22.1759,22.1759,22.1577,22.1577,11600.0
2015-05-21 15:55:00,24.29,24.29,24.24,24.26,63600.0,22.1668,22.1668,22.1211,22.1394,63600.0
2015-05-22 09:30:00,24.14,24.17,24.09,24.1,134800.0,22.0299,22.0573,21.9843,21.9934,134800.0
2015-05-22 09:35:00,24.11,24.22,24.11,24.21,60000.0,22.0025,22.1029,22.0025,22.0938,60000.0
2015-05-22 09:40:00,24.22,24.23,24.19,24.2,22800.0,22.1029,22.112,22.0755,22.0846,22800.0
2015-05-22 09:45:00,24.18,24.21,24.18,24.21,30400.0,22.0664,22.0938,22.0664,22.0938,30400.0
2015-05-22 09:50:00,24.2,24.23,24.18,24.2,282400.0,22.0846,22.112,22.0664,22.0846,282400.0
2015-05-22 09:55:00,24.22,24.22,24.2,24.21,11600.0,22.1029,22.1029,22.0846,22.0938,11600.0
2015-05-22 10:00:00,24.22,24.24,24.2,24.24,19200.0,22.1029,22.1211,22.0846,22.1211,19200.0
2015-05-22 10:05:00,24.23,24.26,24.23,24.23,11200.0,22.112,22.1394,22.112,22.112,11200.0
2015-05-22 10:10:00,24.23,24.25,24.23,24.24,40800.0,22.112,22.1303,22.112,22.1211,40800.0
2015-05-22 10:15:00,24.24,24.24,24.21,24.22,17600.0,22.1211,22.1211,22.0938,22.1029,17600.0
2015-05-22 10:20:00,24.23,24.23,24.18,24.19,51600.0,22.112,22.112,22.0664,22.0755,51600.0
2015-05-22 10:25:00,24.19,24.21,24.18,24.2,36000.0,22.0755,22.0938,22.0664,22.0846,36000.0
2015-05-22 10:30:00,24.2,24.22,24.19,24.2,14800.0,22.0846,22.1029,22.0755,22.0846,14800.0
2015-05-22 10:35:00,24.22,24.25,24.21,24.24,26400.0,22.1029,22.1303,22.0938,22.1211,26400.0
2015-05-22 10:40:00,24.25,24.27,24.24,24.24,10400.0,22.1303,22.1485,22.1211,22.1211,10400.0
2015-05-22 10:45:00,24.26,24.26,24.23,24.23,10400.0,22.1394,22.1394,22.112,22.112,10400.0
2015-05-22 10:50:00,24.23,24.25,24.2,24.24,19600.0,22.112,22.1303,22.0846,22.1211,19600.0
2015-05-22 10:55:00,24.24,24.25,24.23,24.25,10800.0,22.1211,22.1303,22.112,22.1303,10800.0
2015-05-22 11:00:00,24.25,24.25,24.22,24.24,13600.0,22.1303,22.1303,22.1029,22.1211,13600.0
2015-05-22 11:05:00,24.23,24.24,24.17,24.19,45200.0,22.112,22.1211,22.0573,22.0755,45200.0
2015-05-22 11:10:00,24.19,24.19,24.12,24.13,102000.0,22.0755,22.0755,22.0116,22.0208,102000.0
2015-05-22 11:15:00,24.12,24.16,24.11,24.15,34400.0,22.0116,22.0481,22.0025,22.039,34400.0
2015-05-22 11:20:00,24.15,24.15,24.13,24.14,15600.0,22.039,22.039,22.0208,22.0299,15600.0
2015-05-22 11:25:00,24.13,24.15,24.12,24.15,20000.0,22.0208,22.039,22.0116,22.039,20000.0
2015-05-22 11:30:00,24.15,24.15,24.11,24.12,29200.0,22.039,22.039,22.0025,22.0116,29200.0
2015-05-22 11:35:00,24.1,24.14,24.09,24.12,19200.0,21.9934,22.0299,21.9843,22.0116,19200.0
2015-05-22 11:40:00,24.11,24.13,24.11,24.12,22800.0,22.0025,22.0208,22.0025,22.0116,22800.0
2015-05-22 11:45:00,24.13,24.15,24.11,24.11,15200.0,22.0208,22.039,22.0025,22.0025,15200.0
2015-05-22 11:50:00,24.15,24.16,24.15,24.15,17600.0,22.039,22.0481,22.039,22.039,17600.0
2015-05-22 11:55:00,24.16,24.16,24.14,24.16,9200.0,22.0481,22.0481,22.0299,22.0481,9200.0
2015-05-22 12:00:00,24.17,24.17,24.15,24.15,13600.0,22.0573,22.0573,22.039,22.039,13600.0
2015-05-22 12:05:00,24.15,24.16,24.14,24.16,16800.0,22.039,22.0481,22.0299,22.0481,16800.0
2015-05-22 12:10:00,24.16,24.18,24.16,24.17,5200.0,22.0481,22.0664,22.0481,22.0573,5200.0
2015-05-22 12:15:00,24.16,24.16,24.15,24.15,4000.0,22.0481,22.0481,22.039,22.039,4000.0
2015-05-22 12:20:00,24.16,24.16,24.15,24.15,4400.0,22.0481,22.0481,22.039,22.039,4400.0
2015-05-22 12:25:00,24.17,24.18,24.17,24.18,10800.0,22.0573,22.0664,22.0573,22.0664,10800.0
2015-05-22 12:30:00,24.18,24.2,24.18,24.2,18400.0,22.0664,22.0846,22.0664,22.0846,18400.0
2015-05-22 12:35:00,24.21,24.21,24.2,24.21,3600.0,22.0938,22.0938,22.0846,22.0938,3600.0
2015-05-22 12:40:00,24.21,24.21,24.2,24.2,4400.0,22.0938,22.0938,22.0846,22.0846,4400.0
2015-05-22 12:45:00,24.2,24.21,24.19,24.19,57600.0,22.0846,22.0938,22.0755,22.0755,57600.0
2015-05-22 12:50:00,24.2,24.2,24.18,24.18,10800.0,22.0846,22.0846,22.0664,22.0664,10800.0
2015-05-22 12:55:00,24.2,24.21,24.2,24.21,5600.0,22.0846,22.0938,22.0846,22.0938,5600.0
2015-05-22 13:00:00,24.2,24.31,24.15,24.28,165600.0,22.0846,22.185,22.039,22.1577,165600.0
2015-05-22 13:05:00,24.26,24.29,24.23,24.28,34800.0,22.1394,22.1668,22.112,22.1577,34800.0
2015-05-22 13:10:00,24.27,24.28,24.25,24.25,76400.0,22.1485,22.1577,22.1303,22.1303,76400.0
2015-05-22 13:15:00,24.23,24.23,24.22,24.22,1200.0,22.112,22.112,22.1029,22.1029,1200.0
2015-05-22 13:20:00,24.23,24.24,24.22,24.24,9200.0,22.112,22.1211,22.1029,22.1211,9200.0
2015-05-22 13:25:00,24.26,24.26,24.24,24.25,132800.0,22.1394,22.1394,22.1211,22.1303,132800.0
2015-05-22 13:30:00,24.26,24.26,24.24,24.24,1600.0,22.1394,22.1394,22.1211,22.1211,1600.0
2015-05-22 13:35:00,24.26,24.26,24.23,24.24,7200.0,22.1394,22.1394,22.112,22.1211,7200.0
2015-05-22 13:40:00,24.25,24.27,24.25,24.27,6400.0,22.1303,22.1485,22.1303,22.1485,6400.0
2015-05-22 13:45:00,24.27,24.27,24.25,24.26,11200.0,22.1485,22.1485,22.1303,22.1394,11200.0
2015-05-22 13:50:00,24.28,24.28,24.25,24.25,10000.0,22.1577,22.1577,22.1303,22.1303,10000.0
2015-05-22 13:55:00,24.25,24.25,24.23,24.24,10400.0,22.1303,22.1303,22.112,22.1211,10400.0
2015-05-22 14:00:00,24.24,24.24,24.17,24.2,10000.0,22.1211,22.1211,22.0573,22.0846,10000.0
2015-05-22 14:05:00,24.19,24.21,24.18,24.2,8400.0,22.0755,22.0938,22.0664,22.0846,8400.0
2015-05-22 14:10:00,24.22,24.23,24.21,24.22,2400.0,22.1029,22.112,22.0938,22.1029,2400.0
2015-05-22 14:15:00,24.21,24.22,24.21,24.21,5600.0,22.0938,22.1029,22.0938,22.0938,5600.0
2015-05-22 14:20:00,24.21,24.21,24.21,24.21,0.0,22.0938,22.0938,22.0938,22.0938,0.0
2015-05-22 14:25:00,24.24,24.24,24.22,24.24,4400.0,22.1211,22.1211,22.1029,22.1211,4400.0
2015-05-22 14:30:00,24.24,24.24,24.21,24.21,8400.0,22.1211,22.1211,22.0938,22.0938,8400.0
2015-05-22 14:35:00,24.21,24.23,24.21,24.21,15200.0,22.0938,22.112,22.0938,22.0938,15200.0
2015-05-22 14:40:00,24.21,24.22,24.21,24.22,1600.0,22.0938,22.1029,22.0938,22.1029,1600.0
2015-05-22 14:45:00,24.22,24.23,24.22,24.22,3600.0,22.1029,22.112,22.1029,22.1029,3600.0
2015-05-22 14:50:00,24.22,24.23,24.22,24.22,8000.0,22.1029,22.112,22.1029,22.1029,8000.0
2015-05-22 14:55:00,24.22,24.22,24.21,24.21,1600.0,22.1029,22.1029,22.0938,22.0938,1600.0
2015-05-22 15:00:00,24.2,24.23,24.2,24.23,14800.0,22.0846,22.112,22.0846,22.112,14800.0
2015-05-22 15:05:00,24.23,24.24,24.23,24.24,5200.0,22.112,22.1211,22.112,22.1211,5200.0
2015-05-22 15:10:00,24.24,24.24,24.23,24.24,2000.0,22.1211,22.1211,22.112,22.1211,2000.0
2015-05-22 15:15:00,24.24,24.25,24.24,24.25,3600.0,22.1211,22.1303,22.1211,22.1303,3600.0
2015-05-22 15:20:00,24.25,24.27,24.25,24.25,8800.0,22.1303,22.1485,22.1303,22.1303,8800.0
2015-05-22 15:25:00,24.26,24.26,24.25,24.25,4400.0,22.1394,22.1394,22.1303,22.1303,4400.0
2015-05-22 15:30:00,24.24,24.25,24.23,24.25,12000.0,22.1211,22.1303,22.112,22.1303,12000.0
2015-05-22 15:35:00,24.24,24.24,24.2,24.21,34400.0,22.1211,22.1211,22.0846,22.0938,34400.0
2015-05-22 15:40:00,24.24,24.24,24.21,24.21,5600.0,22.1211,22.1211,22.0938,22.0938,5600.0
2015-05-22 15:45:00,24.19,24.19,24.17,24.18,18000.0,22.0755,22.0755,22.0573,22.0664,18000.0
2015-05-22 15:50:00,24.15,24.16,24.14,24.14,37200.0,22.039,22.0481,22.0299,22.0299,37200.0
2015-05-22 15:55:00,24.13,24.14,24.09,24.11,336400.0,22.0208,22.0299,21.9843,22.0025,336400.0
2015-05-26 09:30:00,23.92,23.95,23.83,23.85,194000.0,21.8291,21.8565,21.747,21.7652,194000.0
2015-05-26 09:35:00,23.84,23.84,23.73,23.79,183200.0,21.7561,21.7561,21.6557,21.7105,183200.0
2015-05-26 09:40:00,23.78,23.8,23.72,23.74,139200.0,21.7014,21.7196,21.6466,21.6649,139200.0
2015-05-26 09:45:00,23.74,23.75,23.68,23.68,114400.0,21.6649,21.674,21.6101,21.6101,114400.0
2015-05-26 09:50:00,23.66,23.67,23.6,23.63,104400.0,21.5918,21.601,21.5371,21.5645,104400.0
2015-05-26 09:55:00,23.64,23.65,23.61,23.64,82800.0,21.5736,21.5827,21.5462,21.5736,82800.0
2015-05-26 10:00:00,23.65,23.67,23.6,23.63,148400.0,21.5827,21.601,21.5371,21.5645,148400.0
2015-05-26 10:05:00,23.63,23.63,23.58,23.6,124000.0,21.5645,21.5645,21.5188,21.5371,124000.0
2015-05-26 10:10:00,23.59,23.59,23.53,23.57,107200.0,21.528,21.528,21.4732,21.5097,107200.0
2015-05-26 10:15:00,23.56,23.57,23.46,23.48,140800.0,21.5006,21.5097,21.4093,21.4276,140800.0
2015-05-26 10:20:00,23.48,23.51,23.47,23.5,50400.0,21.4276,21.455,21.4185,21.4458,50400.0
2015-05-26 10:25:00,23.5,23.55,23.5,23.54,77600.0,21.4458,21.4915,21.4458,21.4823,77600.0
2015-05-26 10:30:00,23.54,23.54,23.48,23.5,47200.0,21.4823,21.4823,21.4276,21.4458,47200.0
2015-05-26 10:35:00,23.49,23.5,23.42,23.46,115600.0,21.4367,21.4458,21.3728,21.4093,115600.0
2015-05-26 10:40:00,23.46,23.5,23.46,23.49,82400.0,21.4093,21.4458,21.4093,21.4367,82400.0
2015-05-26 10:45:00,23.49,23.5,23.45,23.5,38400.0,21.4367,21.4458,21.4002,21.4458,38400.0
2015-05-26 10:50:00,23.49,23.49,23.41,23.42,35600.0,21.4367,21.4367,21.3637,21.3728,35600.0
2015-05-26 10:55:00,23.41,23.43,23.39,23.41,88800.0,21.3637,21.382,21.3454,21.3637,88800.0
2015-05-26 11:00:00,23.42,23.43,23.33,23.34,115200.0,21.3728,21.382,21.2907,21.2998,115200.0
2015-05-26 11:05:00,23.33,23.38,23.33,23.38,52800.0,21.2907,21.3363,21.2907,21.3363,52800.0
2015-05-26 11:10:00,23.37,23.38,23.33,23.37,71200.0,21.3272,21.3363,21.2907,21.3272,71200.0
2015-05-26 11:15:00,23.37,23.37,23.32,23.32,90400.0,21.3272,21.3272,21.2816,21.2816,90400.0
2015-05-26 11:20:00,23.32,23.39,23.31,23.39,118800.0,21.2816,21.3454,21.2724,21.3454,118800.0
2015-05-26 11:25:00,23.39,23.45,23.38,23.44,83600.0,21.3454,21.4002,21.3363,21.3911,83600.0
2015-05-26 11:30:00,23.44,23.48,23.43,23.46,47600.0,21.3911,21.4276,21.382,21.4093,47600.0
2015-05-26 11:35:00,23.49,23.53,23.48,23.48,78400.0,21.4367,21.4732,21.4276,21.4276,78400.0
2015-05-26 11:40:00,23.47,23.48,23.46,23.48,24800.0,21.4185,21.4276,21.4093,21.4276,24800.0
2015-05-26 11:45:00,23.48,23.48,23.47,23.47,4400.0,21.4276,21.4276,21.4185,21.4185,4400.0
2015-05-26 11:50:00,23.45,23.45,23.4,23.4,36400.0,21.4002,21.4002,21.3546,21.3546,36400.0
2015-05-26 11:55:00,23.42,23.44,23.41,23.41,21200.0,21.3728,21.3911,21.3637,21.3637,21200.0
2015-05-26 12:00:00,23.43,23.43,23.41,23.41,4000.0,21.382,21.382,21.3637,21.3637,4000.0
2015-05-26 12:05:00,23.41,23.41,23.38,23.39,12800.0,21.3637,21.3637,21.3363,21.3454,12800.0
2015-05-26 12:10:00,23.39,23.42,23.38,23.41,34000.0,21.3454,21.3728,21.3363,21.3637,34000.0
2015-05-26 12:15:00,23.42,23.44,23.41,23.44,14800.0,21.3728,21.3911,21.3637,21.3911,14800.0
2015-05-26 12:20:00,23.45,23.48,23.43,23.48,13600.0,21.4002,21.4276,21.382,21.4276,13600.0
2015-05-26 12:25:00,23.47,23.47,23.44,23.45,10800.0,21.4185,21.4185,21.3911,21.4002,10800.0
2015-05-26 12:30:00,23.46,23.46,23.39,23.41,18400.0,21.4093,21.4093,21.3454,21.3637,18400.0
2015-05-26 12:35:00,23.4,23.41,23.39,23.39,12400.0,21.3546,21.3637,21.3454,21.3454,12400.0
2015-05-26 12:40:00,23.4,23.42,23.39,23.42,15200.0,21.3546,21.3728,21.3454,21.3728,15200.0
2015-05-26 12:45:00,23.39,23.4,23.38,23.4,42400.0,21.3454,21.3546,21.3363,21.3546,42400.0
2015-05-26 12:50:00,23.41,23.41,23.34,23.37,52800.0,21.3637,21.3637,21.2998,21.3272,52800.0
2015-05-26 12:55:00,23.36,23.36,23.34,23.35,1600.0,21.3181,21.3181,21.2998,21.3089,1600.0
2015-05-26 13:00:00,23.33,23.36,23.32,23.32,23600.0,21.2907,21.3181,21.2816,21.2816,23600.0
2015-05-26 13:05:00,23.32,23.33,23.25,23.28,111600.0,21.2816,21.2907,21.2177,21.2451,111600.0
2015-05-26 13:10:00,23.29,23.33,23.28,23.32,77200.0,21.2542,21.2907,21.2451,21.2816,77200.0
2015-05-26 13:15:00,23.32,23.34,23.31,23.33,24400.0,21.2816,21.2998,21.2724,21.2907,24400.0
2015-05-26 13:20:00,23.34,23.35,23.33,23.35,14400.0,21.2998,21.3089,21.2907,21.3089,14400.0
2015-05-26 13:25:00,23.36,23.41,23.36,23.39,44800.0,21.3181,21.3637,21.3181,21.3454,44800.0
2015-05-26 13:30:00,23.38,23.38,23.33,23.33,9600.0,21.3363,21.3363,21.2907,21.2907,9600.0
2015-05-26 13:35:00,23.33,23.33,23.25,23.26,51600.0,21.2907,21.2907,21.2177,21.2268,51600.0
2015-05-26 13:40:00,23.27,23.31,23.26,23.26,35600.0,21.2359,21.2724,21.2268,21.2268,35600.0
2015-05-26 13:45:00,23.26,23.27,23.24,23.27,46400.0,21.2268,21.2359,21.2086,21.2359,46400.0
2015-05-26 13:50:00,23.28,23.29,23.23,23.28,25600.0,21.2451,21.2542,21.1994,21.2451,25600.0
2015-05-26 13:55:00,23.29,23.29,23.2,23.21,62000.0,21.2542,21.2542,21.1721,21.1812,62000.0
2015-05-26 14:00:00,23.23,23.24,23.23,23.24,21600.0,21.1994,21.2086,21.1994,21.2086,21600.0
2015-05-26 14:05:00,23.23,23.26,23.23,23.26,23200.0,21.1994,21.2268,21.1994,21.2268,23200.0
2015-05-26 14:10:00,23.24,23.27,23.24,23.25,11600.0,21.2086,21.2359,21.2086,21.2177,11600.0
2015-05-26 14:15:00,23.24,23.31,23.24,23.29,18400.0,21.2086,21.2724,21.2086,21.2542,18400.0
2015-05-26 14:20:00,23.3,23.31,23.25,23.25,16400.0,21.2633,21.2724,21.2177,21.2177,16400.0
2015-05-26 14:25:00,23.25,23.29,23.23,23.23,11600.0,21.2177,21.2542,21.1994,21.1994,11600.0
2015-05-26 14:30:00,23.24,23.25,23.24,23.24,5600.0,21.2086,21.2177,21.2086,21.2086,5600.0
2015-05-26 14:35:00,23.24,23.25,23.21,23.25,27200.0,21.2086,21.2177,21.1812,21.2177,27200.0
2015-05-26 14:40:00,23.25,23.28,23.24,23.25,20000.0,21.2177,21.2451,21.2086,21.2177,20000.0
2015-05-26 14:45:00,23.25,23.27,23.22,23.22,11600.0,21.2177,21.2359,21.1903,21.1903,11600.0
2015-05-26 14:50:00,23.21,23.22,23.18,23.19,20400.0,21.1812,21.1903,21.1538,21.1629,20400.0
2015-05-26 14:55:00,23.19,23.22,23.18,23.19,31200.0,21.1629,21.1903,21.1538,21.1629,31200.0
2015-05-26 15:00:00,23.19,23.24,23.18,23.24,19200.0,21.1629,21.2086,21.1538,21.2086,19200.0
2015-05-26 15:05:00,23.24,23.26,23.23,23.25,44000.0,21.2086,21.2268,21.1994,21.2177,44000.0
2015-05-26 15:10:00,23.25,23.28,23.23,23.28,24800.0,21.2177,21.2451,21.1994,21.2451,24800.0
2015-05-26 15:15:00,23.29,23.34,23.27,23.28,78400.0,21.2542,21.2998,21.2359,21.2451,78400.0
2015-05-26 15:20:00,23.27,23.31,23.25,23.29,26400.0,21.2359,21.2724,21.2177,21.2542,26400.0
2015-05-26 15:25:00,23.3,23.31,23.28,23.3,27200.0,21.2633,21.2724,21.2451,21.2633,27200.0
2015-05-26 15:30:00,23.32,23.36,23.31,23.36,30800.0,21.2816,21.3181,21.2724,21.3181,30800.0
2015-05-26 15:35:00,23.35,23.39,23.33,23.35,60800.0,21.3089,21.3454,21.2907,21.3089,60800.0
2015-05-26 15:40:00,23.35,23.41,23.34,23.39,137200.0,21.3089,21.3637,21.2998,21.3454,137200.0
2015-05-26 15:45:00,23.38,23.41,23.36,23.41,19600.0,21.3363,21.3637,21.3181,21.3637,19600.0
2015-05-26 15:50:00,23.39,23.4,23.35,23.4,63200.0,21.3454,21.3546,21.3089,21.3546,63200.0
2015-05-26 15:55:00,23.39,23.4,23.35,23.36,298000.0,21.3454,21.3546,21.3089,21.3181,298000.0
2015-05-27 09:30:00,23.54,23.56,23.4,23.45,176400.0,21.4823,21.5006,21.3546,21.4002,176400.0
2015-05-27 09:35:00,23.45,23.55,23.43,23.47,44400.0,21.4002,21.4915,21.382,21.4185,44400.0
2015-05-27 09:40:00,23.5,23.6,23.5,23.58,44800.0,21.4458,21.5371,21.4458,21.5188,44800.0
2015-05-27 09:45:00,23.57,23.63,23.56,23.63,58400.0,21.5097,21.5645,21.5006,21.5645,58400.0
2015-05-27 09:50:00,23.64,23.79,23.64,23.79,213600.0,21.5736,21.7105,21.5736,21.7105,213600.0
2015-05-27 09:55:00,23.79,23.83,23.7,23.72,152000.0,21.7105,21.747,21.6284,21.6466,152000.0
2015-05-27 10:00:00,23.75,23.75,23.67,23.67,95200.0,21.674,21.674,21.601,21.601,95200.0
2015-05-27 10:05:00,23.67,23.69,23.65,23.69,9200.0,21.601,21.6192,21.5827,21.6192,9200.0
2015-05-27 10:10:00,23.7,23.74,23.68,23.71,48000.0,21.6284,21.6649,21.6101,21.6375,48000.0
2015-05-27 10:15:00,23.72,23.73,23.68,23.7,45600.0,21.6466,21.6557,21.6101,21.6284,45600.0
2015-05-27 10:20:00,23.7,23.72,23.7,23.71,4400.0,21.6284,21.6466,21.6284,21.6375,4400.0
2015-05-27 10:25:00,23.71,23.73,23.63,23.66,30000.0,21.6375,21.6557,21.5645,21.5918,30000.0
2015-05-27 10:30:00,23.65,23.71,23.65,23.71,20800.0,21.5827,21.6375,21.5827,21.6375,20800.0
2015-05-27 10:35:00,23.69,23.73,23.68,23.72,9200.0,21.6192,21.6557,21.6101,21.6466,9200.0
2015-05-27 10:40:00,23.72,23.72,23.7,23.71,49200.0,21.6466,21.6466,21.6284,21.6375,49200.0
2015-05-27 10:45:00,23.71,23.73,23.67,23.69,18400.0,21.6375,21.6557,21.601,21.6192,18400.0
2015-05-27 10:50:00,23.69,23.72,23.69,23.71,4400.0,21.6192,21.6466,21.6192,21.6375,4400.0
2015-05-27 10:55:00,23.72,23.77,23.72,23.77,46000.0,21.6466,21.6922,21.6466,21.6922,46000.0
2015-05-27 11:00:00,23.77,23.81,23.77,23.79,26800.0,21.6922,21.7287,21.6922,21.7105,26800.0
2015-05-27 11:05:00,23.8,23.8,23.77,23.77,1200.0,21.7196,21.7196,21.6922,21.6922,1200.0
2015-05-27 11:10:00,23.77,23.79,23.75,23.79,62000.0,21.6922,21.7105,21.674,21.7105,62000.0
2015-05-27 11:15:00,23.79,23.79,23.75,23.76,40800.0,21.7105,21.7105,21.674,21.6831,40800.0
2015-05-27 11:20:00,23.75,23.75,23.72,23.74,12400.0,21.674,21.674,21.6466,21.6649,12400.0
2015-05-27 11:25:00,23.75,23.79,23.75,23.79,12800.0,21.674,21.7105,21.674,21.7105,12800.0
2015-05-27 11:30:00,23.8,23.81,23.78,23.8,42800.0,21.7196,21.7287,21.7014,21.7196,42800.0
2015-05-27 11:35:00,23.81,23.81,23.78,23.8,13600.0,21.7287,21.7287,21.7014,21.7196,13600.0
2015-05-27 11:40:00,23.81,23.88,23.81,23.86,84000.0,21.7287,21.7926,21.7287,21.7744,84000.0
2015-05-27 11:45:00,23.86,23.87,23.85,23.86,18400.0,21.7744,21.7835,21.7652,21.7744,18400.0
2015-05-27 11:50:00,23.86,23.88,23.86,23.86,13600.0,21.7744,21.7926,21.7744,21.7744,13600.0
2015-05-27 11:55:00,23.86,23.86,23.84,23.84,28000.0,21.7744,21.7744,21.7561,21.7561,28000.0
2015-05-27 12:00:00,23.85,23.85,23.84,23.85,26800.0,21.7652,21.7652,21.7561,21.7652,26800.0
2015-05-27 12:05:00,23.85,23.86,23.85,23.86,5200.0,21.7652,21.7744,21.7652,21.7744,5200.0
2015-05-27 12:10:00,23.85,23.86,23.83,23.85,13600.0,21.7652,21.7744,21.747,21.7652,13600.0
2015-05-27 12:15:00,23.84,23.87,23.84,23.86,29200.0,21.7561,21.7835,21.7561,21.7744,29200.0
2015-05-27 12:20:00,23.88,23.88,23.86,23.86,18000.0,21.7926,21.7926,21.7744,21.7744,18000.0
2015-05-27 12:25:00,23.84,23.85,23.84,23.85,23600.0,21.7561,21.7652,21.7561,21.7652,23600.0
2015-05-27 12:30:00,23.84,23.84,23.83,23.84,11600.0,21.7561,21.7561,21.747,21.7561,11600.0
2015-05-27 12:35:00,23.82,23.82,23.81,23.81,10000.0,21.7379,21.7379,21.7287,21.7287,10000.0
2015-05-27 12:40:00,23.8,23.83,23.8,23.82,29600.0,21.7196,21.747,21.7196,21.7379,29600.0
2015-05-27 12:45:00,23.84,23.84,23.82,23.82,11600.0,21.7561,21.7561,21.7379,21.7379,11600.0
2015-05-27 12:50:00,23.83,23.83,23.82,23.82,4800.0,21.747,21.747,21.7379,21.7379,4800.0
2015-05-27 12:55:00,23.82,23.82,23.81,23.81,21600.0,21.7379,21.7379,21.7287,21.7287,21600.0
2015-05-27 13:00:00,23.84,23.86,23.84,23.86,12000.0,21.7561,21.7744,21.7561,21.7744,12000.0
2015-05-27 13:05:00,23.86,23.87,23.86,23.87,14800.0,21.7744,21.7835,21.7744,21.7835,14800.0
2015-05-27 13:10:00,23.88,23.91,23.88,23.88,47200.0,21.7926,21.82,21.7926,21.7926,47200.0
2015-05-27 13:15:00,23.88,23.89,23.88,23.89,10800.0,21.7926,21.8017,21.7926,21.8017,10800.0
2015-05-27 13:20:00,23.89,23.93,23.89,23.93,31600.0,21.8017,21.8382,21.8017,21.8382,31600.0
2015-05-27 13:25:00,23.92,23.93,23.92,23.92,13600.0,21.8291,21.8382,21.8291,21.8291,13600.0
2015-05-27 13:30:00,23.92,23.93,23.91,23.93,18800.0,21.8291,21.8382,21.82,21.8382,18800.0
2015-05-27 13:35:00,23.93,23.93,23.92,23.93,2000.0,21.8382,21.8382,21.8291,21.8382,2000.0
2015-05-27 13:40:00,23.92,23.92,23.92,23.92,2400.0,21.8291,21.8291,21.8291,21.8291,2400.0
2015-05-27 13:45:00,23.92,23.93,23.91,23.91,11600.0,21.8291,21.8382,21.82,21.82,11600.0
2015-05-27 13:50:00,23.9,23.91,23.9,23.9,17600.0,21.8109,21.82,21.8109,21.8109,17600.0
2015-05-27 13:55:00,23.91,23.93,23.91,23.93,22000.0,21.82,21.8382,21.82,21.8382,22000.0
2015-05-27 14:00:00,23.93,23.97,23.93,23.97,67600.0,21.8382,21.8747,21.8382,21.8747,67600.0
2015-05-27 14:05:00,23.97,24.0,23.96,23.96,35200.0,21.8747,21.9021,21.8656,21.8656,35200.0
2015-05-27 14:10:00,23.96,23.97,23.93,23.93,52400.0,21.8656,21.8747,21.8382,21.8382,52400.0
2015-05-27 14:15:00,23.93,23.93,23.93,23.93,17200.0,21.8382,21.8382,21.8382,21.8382,17200.0
2015-05-27 14:20:00,23.95,23.96,23.94,23.94,21200.0,21.8565,21.8656,21.8474,21.8474,21200.0
2015-05-27 14:25:00,23.95,23.96,23.95,23.96,2400.0,21.8565,21.8656,21.8565,21.8656,2400.0
2015-05-27 14:30:00,23.98,23.98,23.93,23.96,37200.0,21.8839,21.8839,21.8382,21.8656,37200.0
2015-05-27 14:35:00,23.95,23.95,23.94,23.94,8000.0,21.8565,21.8565,21.8474,21.8474,8000.0
2015-05-27 14:40:00,23.95,23.97,23.94,23.96,44800.0,21.8565,21.8747,21.8474,21.8656,44800.0
2015-05-27 14:45:00,23.94,23.95,23.94,23.94,17200.0,21.8474,21.8565,21.8474,21.8474,17200.0
2015-05-27 14:50:00,23.95,23.95,23.95,23.95,10000.0,21.8565,21.8565,21.8565,21.8565,10000.0
2015-05-27 14:55:00,23.95,23.97,23.95,23.97,33600.0,21.8565,21.8747,21.8565,21.8747,33600.0
2015-05-27 15:00:00,23.98,24.0,23.97,23.97,104800.0,21.8839,21.9021,21.8747,21.8747,104800.0
2015-05-27 15:05:00,23.98,24.02,23.98,24.02,40800.0,21.8839,21.9204,21.8839,21.9204,40800.0
2015-05-27 15:10:00,24.0,24.03,24.0,24.03,10000.0,21.9021,21.9295,21.9021,21.9295,10000.0
2015-05-27 15:15:00,24.03,24.07,24.03,24.06,72400.0,21.9295,21.966,21.9295,21.9569,72400.0
2015-05-27 15:20:00,24.06,24.06,24.02,24.02,10400.0,21.9569,21.9569,21.9204,21.9204,10400.0
2015-05-27 15:25:00,24.02,24.02,24.0,24.0,46400.0,21.9204,21.9204,21.9021,21.9021,46400.0
2015-05-27 15:30:00,24.02,24.02,23.99,24.0,48400.0,21.9204,21.9204,21.893,21.9021,48400.0
2015-05-27 15:35:00,24.01,24.04,24.01,24.04,38000.0,21.9113,21.9386,21.9113,21.9386,38000.0
2015-05-27 15:40:00,24.05,24.06,24.03,24.04,26800.0,21.9478,21.9569,21.9295,21.9386,26800.0
2015-05-27 15:45:00,24.04,24.08,24.03,24.08,66400.0,21.9386,21.9751,21.9295,21.9751,66400.0
2015-05-27 15:50:00,24.07,24.09,24.04,24.04,86400.0,21.966,21.9843,21.9386,21.9386,86400.0
2015-05-27 15:55:00,24.05,24.05,23.99,24.0,110400.0,21.9478,21.9478,21.893,21.9021,110400.0
2015-05-28 09:30:00,23.89,23.92,23.85,23.89,82400.0,21.8017,21.8291,21.7652,21.8017,82400.0
2015-05-28 09:35:00,23.91,23.96,23.91,23.93,37600.0,21.82,21.8656,21.82,21.8382,37600.0
2015-05-28 09:40:00,23.91,23.96,23.87,23.93,69600.0,21.82,21.8656,21.7835,21.8382,69600.0
2015-05-28 09:45:00,23.91,23.94,23.9,23.91,51200.0,21.82,21.8474,21.8109,21.82,51200.0
2015-05-28 09:50:00,23.89,23.89,23.82,23.83,87200.0,21.8017,21.8017,21.7379,21.747,87200.0
2015-05-28 09:55:00,23.84,23.84,23.7,23.73,273600.0,21.7561,21.7561,21.6284,21.6557,273600.0
2015-05-28 10:00:00,23.72,23.75,23.68,23.73,97200.0,21.6466,21.674,21.6101,21.6557,97200.0
2015-05-28 10:05:00,23.74,23.78,23.74,23.78,61600.0,21.6649,21.7014,21.6649,21.7014,61600.0
2015-05-28 10:10:00,23.79,23.79,23.71,23.76,73600.0,21.7105,21.7105,21.6375,21.6831,73600.0
2015-05-28 10:15:00,23.75,23.83,23.75,23.81,35600.0,21.674,21.747,21.674,21.7287,35600.0
2015-05-28 10:20:00,23.83,23.83,23.76,23.76,36000.0,21.747,21.747,21.6831,21.6831,36000.0
2015-05-28 10:25:00,23.77,23.81,23.75,23.78,15200.0,21.6922,21.7287,21.674,21.7014,15200.0
2015-05-28 10:30:00,23.75,23.75,23.69,23.71,37600.0,21.674,21.674,21.6192,21.6375,37600.0
2015-05-28 10:35:00,23.7,23.7,23.64,23.68,45600.0,21.6284,21.6284,21.5736,21.6101,45600.0
2015-05-28 10:40:00,23.71,23.71,23.68,23.69,2400.0,21.6375,21.6375,21.6101,21.6192,2400.0
2015-05-28 10:45:00,23.72,23.75,23.71,23.74,36800.0,21.6466,21.674,21.6375,21.6649,36800.0
2015-05-28 10:50:00,23.74,23.74,23.72,23.73,33600.0,21.6649,21.6649,21.6466,21.6557,33600.0
2015-05-28 10:55:00,23.75,23.78,23.73,23.73,28400.0,21.674,21.7014,21.6557,21.6557,28400.0
2015-05-28 11:00:00,23.74,23.78,23.72,23.72,50000.0,21.6649,21.7014,21.6466,21.6466,50000.0
2015-05-28 11:05:00,23.71,23.73,23.71,23.73,2000.0,21.6375,21.6557,21.6375,21.6557,2000.0
2015-05-28 11:10:00,23.75,23.82,23.75,23.82,44800.0,21.674,21.7379,21.674,21.7379,44800.0
2015-05-28 11:15:00,23.83,23.87,23.82,23.85,68400.0,21.747,21.7835,21.7379,21.7652,68400.0
2015-05-28 11:20:00,23.86,23.86,23.84,23.85,10000.0,21.7744,21.7744,21.7561,21.7652,10000.0
2015-05-28 11:25:00,23.83,23.83,23.8,23.82,23600.0,21.747,21.747,21.7196,21.7379,23600.0
2015-05-28 11:30:00,23.84,23.85,23.82,23.82,6400.0,21.7561,21.7652,21.7379,21.7379,6400.0
2015-05-28 11:35:00,23.81,23.81,23.78,23.8,21200.0,21.7287,21.7287,21.7014,21.7196,21200.0
2015-05-28 11:40:00,23.8,23.82,23.8,23.82,8800.0,21.7196,21.7379,21.7196,21.7379,8800.0
2015-05-28 11:45:00,23.82,23.82,23.69,23.69,127600.0,21.7379,21.7379,21.6192,21.6192,127600.0
2015-05-28 11:50:00,23.69,23.7,23.65,23.7,60000.0,21.6192,21.6284,21.5827,21.6284,60000.0
2015-05-28 11:55:00,23.7,23.71,23.68,23.71,17600.0,21.6284,21.6375,21.6101,21.6375,17600.0
2015-05-28 12:00:00,23.71,23.72,23.67,23.72,32400.0,21.6375,21.6466,21.601,21.6466,32400.0
2015-05-28 12:05:00,23.72,23.73,23.71,23.71,4400.0,21.6466,21.6557,21.6375,21.6375,4400.0
2015-05-28 12:10:00,23.73,23.73,23.73,23.73,400.0,21.6557,21.6557,21.6557,21.6557,400.0
2015-05-28 12:15:00,23.75,23.77,23.74,23.77,5200.0,21.674,21.6922,21.6649,21.6922,5200.0
2015-05-28 12:20:00,23.78,23.81,23.78,23.81,17600.0,21.7014,21.7287,21.7014,21.7287,17600.0
2015-05-28 12:25:00,23.81,23.81,23.78,23.8,12400.0,21.7287,21.7287,21.7014,21.7196,12400.0
2015-05-28 12:30:00,23.8,23.81,23.71,23.72,39600.0,21.7196,21.7287,21.6375,21.6466,39600.0
2015-05-28 12:35:00,23.71,23.72,23.68,23.69,89200.0,21.6375,21.6466,21.6101,21.6192,89200.0
2015-05-28 12:40:00,23.69,23.75,23.69,23.75,16800.0,21.6192,21.674,21.6192,21.674,16800.0
2015-05-28 12:45:00,23.72,23.72,23.72,23.72,28000.0,21.6466,21.6466,21.6466,21.6466,28000.0
2015-05-28 12:50:00,23.75,23.75,23.75,23.75,5200.0,21.674,21.674,21.674,21.674,5200.0
2015-05-28 12:55:00,23.74,23.74,23.74,23.74,5200.0,21.6649,21.6649,21.6649,21.6649,5200.0
2015-05-28 13:00:00,23.72,23.77,23.72,23.77,9200.0,21.6466,21.6922,21.6466,21.6922,9200.0
2015-05-28 13:05:00,23.78,23.83,23.78,23.78,25200.0,21.7014,21.747,21.7014,21.7014,25200.0
2015-05-28 13:10:00,23.78,23.78,23.76,23.76,9200.0,21.7014,21.7014,21.6831,21.6831,9200.0
2015-05-28 13:15:00,23.77,23.77,23.71,23.71,19200.0,21.6922,21.6922,21.6375,21.6375,19200.0
2015-05-28 13:20:00,23.73,23.74,23.72,23.74,5600.0,21.6557,21.6649,21.6466,21.6649,5600.0
2015-05-28 13:25:00,23.75,23.75,23.75,23.75,2800.0,21.674,21.674,21.674,21.674,2800.0
2015-05-28 13:30:00,23.76,23.76,23.75,23.75,7600.0,21.6831,21.6831,21.674,21.674,7600.0
2015-05-28 13:35:00,23.77,23.79,23.77,23.79,50000.0,21.6922,21.7105,21.6922,21.7105,50000.0
2015-05-28 13:40:00,23.79,23.81,23.79,23.8,26000.0,21.7105,21.7287,21.7105,21.7196,26000.0
2015-05-28 13:45:00,23.79,23.8,23.79,23.79,34800.0,21.7105,21.7196,21.7105,21.7105,34800.0
2015-05-28 13:50:00,23.8,23.83,23.8,23.83,12800.0,21.7196,21.747,21.7196,21.747,12800.0
2015-05-28 13:55:00,23.84,23.85,23.79,23.79,8800.0,21.7561,21.7652,21.7105,21.7105,8800.0
2015-05-28 14:00:00,23.79,23.79,23.79,23.79,8800.0,21.7105,21.7105,21.7105,21.7105,8800.0
2015-05-28 14:05:00,23.78,23.8,23.78,23.8,2800.0,21.7014,21.7196,21.7014,21.7196,2800.0
2015-05-28 14:10:00,23.79,23.81,23.79,23.8,24400.0,21.7105,21.7287,21.7105,21.7196,24400.0
2015-05-28 14:15:00,23.82,23.82,23.8,23.8,1600.0,21.7379,21.7379,21.7196,21.7196,1600.0
2015-05-28 14:20:00,23.82,23.88,23.81,23.85,46000.0,21.7379,21.7926,21.7287,21.7652,46000.0
2015-05-28 14:25:00,23.86,23.92,23.86,23.92,50400.0,21.7744,21.8291,21.7744,21.8291,50400.0
2015-05-28 14:30:00,23.92,23.93,23.88,23.89,114400.0,21.8291,21.8382,21.7926,21.8017,114400.0
2015-05-28 14:35:00,23.9,23.93,23.9,23.91,10400.0,21.8109,21.8382,21.8109,21.82,10400.0
2015-05-28 14:40:00,23.91,23.92,23.9,23.92,10400.0,21.82,21.8291,21.8109,21.8291,10400.0
2015-05-28 14:45:00,23.92,23.92,23.9,23.9,12000.0,21.8291,21.8291,21.8109,21.8109,12000.0
2015-05-28 14:50:00,23.91,23.91,23.9,23.9,19200.0,21.82,21.82,21.8109,21.8109,19200.0
2015-05-28 14:55:00,23.91,23.93,23.9,23.93,14400.0,21.82,21.8382,21.8109,21.8382,14400.0
2015-05-28 15:00:00,23.92,23.96,23.92,23.95,24000.0,21.8291,21.8656,21.8291,21.8565,24000.0
2015-05-28 15:05:00,23.95,23.95,23.94,23.94,5600.0,21.8565,21.8565,21.8474,21.8474,5600.0
2015-05-28 15:10:00,23.92,23.93,23.91,23.93,57600.0,21.8291,21.8382,21.82,21.8382,57600.0
2015-05-28 15:15:00,23.94,23.94,23.92,23.93,10000.0,21.8474,21.8474,21.8291,21.8382,10000.0
2015-05-28 15:20:00,23.92,23.92,23.89,23.89,18400.0,21.8291,21.8291,21.8017,21.8017,18400.0
2015-05-28 15:25:00,23.91,23.91,23.86,23.87,34800.0,21.82,21.82,21.7744,21.7835,34800.0
2015-05-28 15:30:00,23.89,23.91,23.88,23.9,10000.0,21.8017,21.82,21.7926,21.8109,10000.0
2015-05-28 15:35:00,23.9,23.91,23.88,23.89,8800.0,21.8109,21.82,21.7926,21.8017,8800.0
2015-05-28 15:40:00,23.91,23.91,23.88,23.89,6800.0,21.82,21.82,21.7926,21.8017,6800.0
2015-05-28 15:45:00,23.9,23.93,23.9,23.91,14400.0,21.8109,21.8382,21.8109,21.82,14400.0
2015-05-28 15:50:00,23.91,23.94,23.91,23.94,56000.0,21.82,21.8474,21.82,21.8474,56000.0
2015-05-28 15:55:00,23.95,23.95,23.92,23.93,70000.0,21.8565,21.8565,21.8291,21.8382,70000.0
2015-05-29 09:30:00,23.89,23.89,23.79,23.8,158800.0,21.8017,21.8017,21.7105,21.7196,158800.0
2015-05-29 09:35:00,23.79,23.79,23.73,23.79,60800.0,21.7105,21.7105,21.6557,21.7105,60800.0
2015-05-29 09:40:00,23.78,23.83,23.74,23.75,57600.0,21.7014,21.747,21.6649,21.674,57600.0
2015-05-29 09:45:00,23.75,23.77,23.7,23.72,85200.0,21.674,21.6922,21.6284,21.6466,85200.0
2015-05-29 09:50:00,23.72,23.79,23.72,23.76,53600.0,21.6466,21.7105,21.6466,21.6831,53600.0
2015-05-29 09:55:00,23.74,23.81,23.74,23.77,24000.0,21.6649,21.7287,21.6649,21.6922,24000.0
2015-05-29 10:00:00,23.78,23.81,23.75,23.78,39200.0,21.7014,21.7287,21.674,21.7014,39200.0
2015-05-29 10:05:00,23.77,23.77,23.69,23.71,60800.0,21.6922,21.6922,21.6192,21.6375,60800.0
2015-05-29 10:10:00,23.69,23.73,23.68,23.71,7200.0,21.6192,21.6557,21.6101,21.6375,7200.0
2015-05-29 10:15:00,23.71,23.74,23.67,23.73,32000.0,21.6375,21.6649,21.601,21.6557,32000.0
2015-05-29 10:20:00,23.72,23.78,23.72,23.75,29200.0,21.6466,21.7014,21.6466,21.674,29200.0
2015-05-29 10:25:00,23.73,23.73,23.66,23.66,51600.0,21.6557,21.6557,21.5918,21.5918,51600.0
2015-05-29 10:30:00,23.65,23.67,23.61,23.66,85200.0,21.5827,21.601,21.5462,21.5918,85200.0
2015-05-29 10:35:00,23.66,23.66,23.6,23.61,57600.0,21.5918,21.5918,21.5371,21.5462,57600.0
2015-05-29 10:40:00,23.63,23.65,23.5,23.5,181200.0,21.5645,21.5827,21.4458,21.4458,181200.0
2015-05-29 10:45:00,23.5,23.51,23.43,23.43,48800.0,21.4458,21.455,21.382,21.382,48800.0
2015-05-29 10:50:00,23.43,23.45,23.36,23.44,91200.0,21.382,21.4002,21.3181,21.3911,91200.0
2015-05-29 10:55:00,23.43,23.46,23.4,23.45,41600.0,21.382,21.4093,21.3546,21.4002,41600.0
2015-05-29 11:00:00,23.47,23.48,23.43,23.48,21600.0,21.4185,21.4276,21.382,21.4276,21600.0
2015-05-29 11:05:00,23.48,23.49,23.46,23.48,22000.0,21.4276,21.4367,21.4093,21.4276,22000.0
2015-05-29 11:10:00,23.48,23.49,23.45,23.45,19200.0,21.4276,21.4367,21.4002,21.4002,19200.0
2015-05-29 11:15:00,23.46,23.55,23.45,23.55,105600.0,21.4093,21.4915,21.4002,21.4915,105600.0
2015-05-29 11:20:00,23.53,23.53,23.49,23.5,24000.0,21.4732,21.4732,21.4367,21.4458,24000.0
2015-05-29 11:25:00,23.48,23.48,23.4,23.4,25600.0,21.4276,21.4276,21.3546,21.3546,25600.0
2015-05-29 11:30:00,23.4,23.45,23.38,23.45,57200.0,21.3546,21.4002,21.3363,21.4002,57200.0
2015-05-29 11:35:00,23.43,23.44,23.38,23.43,49600.0,21.382,21.3911,21.3363,21.382,49600.0
2015-05-29 11:40:00,23.47,23.61,23.47,23.58,65600.0,21.4185,21.5462,21.4185,21.5188,65600.0
2015-05-29 11:45:00,23.58,23.61,23.57,23.59,76000.0,21.5188,21.5462,21.5097,21.528,76000.0
2015-05-29 11:50:00,23.59,23.61,23.57,23.6,81600.0,21.528,21.5462,21.5097,21.5371,81600.0
2015-05-29 11:55:00,23.58,23.61,23.57,23.59,61600.0,21.5188,21.5462,21.5097,21.528,61600.0
2015-05-29 12:00:00,23.61,23.67,23.61,23.64,74000.0,21.5462,21.601,21.5462,21.5736,74000.0
2015-05-29 12:05:00,23.65,23.65,23.63,23.63,20000.0,21.5827,21.5827,21.5645,21.5645,20000.0
2015-05-29 12:10:00,23.64,23.64,23.57,23.58,13200.0,21.5736,21.5736,21.5097,21.5188,13200.0
2015-05-29 12:15:00,23.6,23.6,23.56,23.59,6400.0,21.5371,21.5371,21.5006,21.528,6400.0
2015-05-29 12:20:00,23.61,23.63,23.6,23.62,8400.0,21.5462,21.5645,21.5371,21.5553,8400.0
2015-05-29 12:25:00,23.63,23.68,23.63,23.66,23200.0,21.5645,21.6101,21.5645,21.5918,23200.0
2015-05-29 12:30:00,23.68,23.73,23.68,23.72,38800.0,21.6101,21.6557,21.6101,21.6466,38800.0
2015-05-29 12:35:00,23.71,23.74,23.7,23.72,18000.0,21.6375,21.6649,21.6284,21.6466,18000.0
2015-05-29 12:40:00,23.74,23.74,23.7,23.7,10000.0,21.6649,21.6649,21.6284,21.6284,10000.0
2015-05-29 12:45:00,23.73,23.73,23.7,23.71,5200.0,21.6557,21.6557,21.6284,21.6375,5200.0
2015-05-29 12:50:00,23.68,23.68,23.66,23.66,4000.0,21.6101,21.6101,21.5918,21.5918,4000.0
2015-05-29 12:55:00,23.67,23.71,23.67,23.69,11200.0,21.601,21.6375,21.601,21.6192,11200.0
2015-05-29 13:00:00,23.68,23.68,23.67,23.67,1200.0,21.6101,21.6101,21.601,21.601,1200.0
2015-05-29 13:05:00,23.66,23.66,23.66,23.66,1600.0,21.5918,21.5918,21.5918,21.5918,1600.0
2015-05-29 13:10:00,23.67,23.71,23.67,23.71,17200.0,21.601,21.6375,21.601,21.6375,17200.0
2015-05-29 13:15:00,23.71,23.74,23.71,23.74,6800.0,21.6375,21.6649,21.6375,21.6649,6800.0
2015-05-29 13:20:00,23.75,23.79,23.75,23.76,27600.0,21.674,21.7105,21.674,21.6831,27600.0
2015-05-29 13:25:00,23.78,23.78,23.77,23.78,2400.0,21.7014,21.7014,21.6922,21.7014,2400.0
2015-05-29 13:30:00,23.78,23.78,23.74,23.74,11200.0,21.7014,21.7014,21.6649,21.6649,11200.0
2015-05-29 13:35:00,23.75,23.77,23.75,23.75,13600.0,21.674,21.6922,21.674,21.674,13600.0
2015-05-29 13:40:00,23.74,23.74,23.74,23.74,7600.0,21.6649,21.6649,21.6649,21.6649,7600.0
2015-05-29 13:45:00,23.75,23.76,23.75,23.75,8800.0,21.674,21.6831,21.674,21.674,8800.0
2015-05-29 13:50:00,23.75,23.75,23.72,23.72,6400.0,21.674,21.674,21.6466,21.6466,6400.0
2015-05-29 13:55:00,23.71,23.71,23.68,23.68,9600.0,21.6375,21.6375,21.6101,21.6101,9600.0
2015-05-29 14:00:00,23.7,23.7,23.69,23.69,14000.0,21.6284,21.6284,21.6192,21.6192,14000.0
2015-05-29 14:05:00,23.66,23.67,23.63,23.63,39200.0,21.5918,21.601,21.5645,21.5645,39200.0
2015-05-29 14:10:00,23.63,23.65,23.6,23.62,9200.0,21.5645,21.5827,21.5371,21.5553,9200.0
2015-05-29 14:15:00,23.61,23.62,23.6,23.6,4000.0,21.5462,21.5553,21.5371,21.5371,4000.0
2015-05-29 14:20:00,23.6,23.6,23.5,23.51,56800.0,21.5371,21.5371,21.4458,21.455,56800.0
2015-05-29 14:25:00,23.5,23.54,23.5,23.53,31200.0,21.4458,21.4823,21.4458,21.4732,31200.0
2015-05-29 14:30:00,23.51,23.54,23.5,23.51,27200.0,21.455,21.4823,21.4458,21.455,27200.0
2015-05-29 14:35:00,23.5,23.53,23.47,23.51,58400.0,21.4458,21.4732,21.4185,21.455,58400.0
2015-05-29 14:40:00,23.51,23.51,23.45,23.49,21200.0,21.455,21.455,21.4002,21.4367,21200.0
2015-05-29 14:45:00,23.48,23.48,23.4,23.42,30800.0,21.4276,21.4276,21.3546,21.3728,30800.0
2015-05-29 14:50:00,23.42,23.47,23.42,23.46,54400.0,21.3728,21.4185,21.3728,21.4093,54400.0
2015-05-29 14:55:00,23.47,23.5,23.45,23.49,28800.0,21.4185,21.4458,21.4002,21.4367,28800.0
2015-05-29 15:00:00,23.48,23.51,23.47,23.48,53200.0,21.4276,21.455,21.4185,21.4276,53200.0
2015-05-29 15:05:00,23.48,23.58,23.48,23.57,34800.0,21.4276,21.5188,21.4276,21.5097,34800.0
2015-05-29 15:10:00,23.58,23.62,23.58,23.61,22000.0,21.5188,21.5553,21.5188,21.5462,22000.0
2015-05-29 15:15:00,23.56,23.58,23.53,23.58,28000.0,21.5006,21.5188,21.4732,21.5188,28000.0
2015-05-29 15:20:00,23.55,23.59,23.53,23.59,10400.0,21.4915,21.528,21.4732,21.528,10400.0
2015-05-29 15:25:00,23.6,23.61,23.57,23.61,48800.0,21.5371,21.5462,21.5097,21.5462,48800.0
2015-05-29 15:30:00,23.61,23.65,23.55,23.56,37600.0,21.5462,21.5827,21.4915,21.5006,37600.0
2015-05-29 15:35:00,23.56,23.58,23.56,23.58,13600.0,21.5006,21.5188,21.5006,21.5188,13600.0
2015-05-29 15:40:00,23.59,23.64,23.58,23.63,32800.0,21.528,21.5736,21.5188,21.5645,32800.0
2015-05-29 15:45:00,23.61,23.61,23.56,23.57,61200.0,21.5462,21.5462,21.5006,21.5097,61200.0
2015-05-29 15:50:00,23.57,23.57,23.52,23.54,87600.0,21.5097,21.5097,21.4641,21.4823,87600.0
2015-05-29 15:55:00,23.54,23.57,23.46,23.46,292000.0,21.4823,21.5097,21.4093,21.4093,292000.0
2015-06-01 09:30:00,23.74,23.79,23.68,23.69,193800.0,21.6649,21.7105,21.6101,21.6192,193800.0
2015-06-01 09:35:00,23.66,23.66,23.57,23.6,112380.0,21.5918,21.5918,21.5097,21.5371,112380.0
2015-06-01 09:40:00,23.59,23.6,23.55,23.57,32980.0,21.528,21.5371,21.4915,21.5097,32980.0
2015-06-01 09:45:00,23.57,23.58,23.45,23.45,133436.0,21.5097,21.5188,21.4002,21.4002,133436.0
2015-06-01 09:50:00,23.45,23.47,23.41,23.46,45116.0,21.4002,21.4185,21.3637,21.4093,45116.0
2015-06-01 09:55:00,23.46,23.53,23.46,23.52,96672.0,21.4093,21.4732,21.4093,21.4641,96672.0
2015-06-01 10:00:00,23.53,23.67,23.52,23.61,298284.0,21.4732,21.601,21.4641,21.5462,298284.0
2015-06-01 10:05:00,23.61,23.62,23.5,23.56,151676.0,21.5462,21.5553,21.4458,21.5006,151676.0
2015-06-01 10:10:00,23.56,23.56,23.39,23.4,111296.0,21.5006,21.5006,21.3454,21.3546,111296.0
2015-06-01 10:15:00,23.4,23.42,23.29,23.33,121148.0,21.3546,21.3728,21.2542,21.2907,121148.0
2015-06-01 10:20:00,23.31,23.45,23.31,23.43,31632.0,21.2724,21.4002,21.2724,21.382,31632.0
2015-06-01 10:25:00,23.39,23.47,23.38,23.45,60940.0,21.3454,21.4185,21.3363,21.4002,60940.0
2015-06-01 10:30:00,23.42,23.47,23.35,23.43,55400.0,21.3728,21.4185,21.3089,21.382,55400.0
2015-06-01 10:35:00,23.41,23.49,23.38,23.44,51200.0,21.3637,21.4367,21.3363,21.3911,51200.0
2015-06-01 10:40:00,23.42,23.42,23.36,23.36,21888.0,21.3728,21.3728,21.3181,21.3181,21888.0
2015-06-01 10:45:00,23.36,23.4,23.32,23.38,52200.0,21.3181,21.3546,21.2816,21.3363,52200.0
2015-06-01 10:50:00,23.4,23.44,23.39,23.43,35648.0,21.3546,21.3911,21.3454,21.382,35648.0
2015-06-01 10:55:00,23.4,23.55,23.39,23.53,60004.0,21.3546,21.4915,21.3454,21.4732,60004.0
2015-06-01 11:00:00,23.53,23.58,23.53,23.58,11512.0,21.4732,21.5188,21.4732,21.5188,11512.0
2015-06-01 11:05:00,23.59,23.61,23.56,23.57,54648.0,21.528,21.5462,21.5006,21.5097,54648.0
2015-06-01 11:10:00,23.55,23.56,23.54,23.55,23600.0,21.4915,21.5006,21.4823,21.4915,23600.0
2015-06-01 11:15:00,23.53,23.54,23.52,23.52,22400.0,21.4732,21.4823,21.4641,21.4641,22400.0
2015-06-01 11:20:00,23.56,23.57,23.55,23.55,6200.0,21.5006,21.5097,21.4915,21.4915,6200.0
2015-06-01 11:25:00,23.55,23.55,23.44,23.45,24720.0,21.4915,21.4915,21.3911,21.4002,24720.0
2015-06-01 11:30:00,23.48,23.49,23.47,23.48,22180.0,21.4276,21.4367,21.4185,21.4276,22180.0
2015-06-01 11:35:00,23.48,23.51,23.45,23.49,3800.0,21.4276,21.455,21.4002,21.4367,3800.0
2015-06-01 11:40:00,23.49,23.51,23.49,23.51,16000.0,21.4367,21.455,21.4367,21.455,16000.0
2015-06-01 11:45:00,23.52,23.52,23.48,23.48,9800.0,21.4641,21.4641,21.4276,21.4276,9800.0
2015-06-01 11:50:00,23.48,23.5,23.47,23.48,24200.0,21.4276,21.4458,21.4185,21.4276,24200.0
2015-06-01 11:55:00,23.47,23.48,23.47,23.48,4800.0,21.4185,21.4276,21.4185,21.4276,4800.0
2015-06-01 12:00:00,23.47,23.53,23.46,23.53,41248.0,21.4185,21.4732,21.4093,21.4732,41248.0
2015-06-01 12:05:00,23.54,23.54,23.5,23.53,17516.0,21.4823,21.4823,21.4458,21.4732,17516.0
2015-06-01 12:10:00,23.54,23.54,23.51,23.53,2000.0,21.4823,21.4823,21.455,21.4732,2000.0
2015-06-01 12:15:00,23.52,23.67,23.52,23.67,32804.0,21.4641,21.601,21.4641,21.601,32804.0
2015-06-01 12:20:00,23.68,23.68,23.65,23.66,30580.0,21.6101,21.6101,21.5827,21.5918,30580.0
2015-06-01 12:25:00,23.67,23.72,23.66,23.72,70004.0,21.601,21.6466,21.5918,21.6466,70004.0
2015-06-01 12:30:00,23.72,23.73,23.69,23.69,20440.0,21.6466,21.6557,21.6192,21.6192,20440.0
2015-06-01 12:35:00,23.69,23.69,23.68,23.69,17144.0,21.6192,21.6192,21.6101,21.6192,17144.0
2015-06-01 12:40:00,23.69,23.69,23.68,23.68,5964.0,21.6192,21.6192,21.6101,21.6101,5964.0
2015-06-01 12:45:00,23.7,23.7,23.69,23.69,4000.0,21.6284,21.6284,21.6192,21.6192,4000.0
2015-06-01 12:50:00,23.68,23.71,23.68,23.7,10000.0,21.6101,21.6375,21.6101,21.6284,10000.0
2015-06-01 12:55:00,23.72,23.76,23.72,23.75,42200.0,21.6466,21.6831,21.6466,21.674,42200.0
2015-06-01 13:00:00,23.76,23.78,23.75,23.76,29996.0,21.6831,21.7014,21.674,21.6831,29996.0
2015-06-01 13:05:00,23.75,23.75,23.73,23.73,5680.0,21.674,21.674,21.6557,21.6557,5680.0
2015-06-01 13:10:00,23.75,23.77,23.74,23.74,13392.0,21.674,21.6922,21.6649,21.6649,13392.0
2015-06-01 13:15:00,23.74,23.74,23.71,23.72,18000.0,21.6649,21.6649,21.6375,21.6466,18000.0
2015-06-01 13:20:00,23.72,23.74,23.72,23.72,14000.0,21.6466,21.6649,21.6466,21.6466,14000.0
2015-06-01 13:25:00,23.75,23.75,23.73,23.75,49992.0,21.674,21.674,21.6557,21.674,49992.0
2015-06-01 13:30:00,23.76,23.79,23.76,23.76,54432.0,21.6831,21.7105,21.6831,21.6831,54432.0
2015-06-01 13:35:00,23.75,23.75,23.74,23.75,30716.0,21.674,21.674,21.6649,21.674,30716.0
2015-06-01 13:40:00,23.76,23.76,23.75,23.75,2400.0,21.6831,21.6831,21.674,21.674,2400.0
2015-06-01 13:45:00,23.76,23.78,23.76,23.77,3200.0,21.6831,21.7014,21.6831,21.6922,3200.0
2015-06-01 13:50:00,23.76,23.76,23.75,23.75,7840.0,21.6831,21.6831,21.674,21.674,7840.0
2015-06-01 13:55:00,23.75,23.77,23.73,23.77,4884.0,21.674,21.6922,21.6557,21.6922,4884.0
2015-06-01 14:00:00,23.78,23.8,23.78,23.78,24800.0,21.7014,21.7196,21.7014,21.7014,24800.0
2015-06-01 14:05:00,23.76,23.76,23.75,23.76,9708.0,21.6831,21.6831,21.674,21.6831,9708.0
2015-06-01 14:10:00,23.77,23.78,23.76,23.76,15600.0,21.6922,21.7014,21.6831,21.6831,15600.0
2015-06-01 14:15:00,23.78,23.81,23.78,23.8,21600.0,21.7014,21.7287,21.7014,21.7196,21600.0
2015-06-01 14:20:00,23.8,23.85,23.8,23.85,45824.0,21.7196,21.7652,21.7196,21.7652,45824.0
2015-06-01 14:25:00,23.85,23.86,23.84,23.84,45028.0,21.7652,21.7744,21.7561,21.7561,45028.0
2015-06-01 14:30:00,23.85,23.87,23.81,23.81,84340.0,21.7652,21.7835,21.7287,21.7287,84340.0
2015-06-01 14:35:00,23.82,23.82,23.8,23.8,14160.0,21.7379,21.7379,21.7196,21.7196,14160.0
2015-06-01 14:40:00,23.79,23.81,23.77,23.79,43840.0,21.7105,21.7287,21.6922,21.7105,43840.0
2015-06-01 14:45:00,23.82,23.83,23.8,23.8,14504.0,21.7379,21.747,21.7196,21.7196,14504.0
2015-06-01 14:50:00,23.79,23.81,23.77,23.81,14400.0,21.7105,21.7287,21.6922,21.7287,14400.0
2015-06-01 14:55:00,23.8,23.82,23.8,23.81,11088.0,21.7196,21.7379,21.7196,21.7287,11088.0
2015-06-01 15:00:00,23.83,23.84,23.82,23.82,8800.0,21.747,21.7561,21.7379,21.7379,8800.0
2015-06-01 15:05:00,23.81,23.85,23.81,23.85,24016.0,21.7287,21.7652,21.7287,21.7652,24016.0
2015-06-01 15:10:00,23.83,23.83,23.82,23.83,5560.0,21.747,21.747,21.7379,21.747,5560.0
2015-06-01 15:15:00,23.83,23.83,23.79,23.79,50724.0,21.747,21.747,21.7105,21.7105,50724.0
2015-06-01 15:20:00,23.79,23.79,23.77,23.78,35412.0,21.7105,21.7105,21.6922,21.7014,35412.0
2015-06-01 15:25:00,23.77,23.78,23.76,23.76,14600.0,21.6922,21.7014,21.6831,21.6831,14600.0
2015-06-01 15:30:00,23.76,23.76,23.67,23.69,90660.0,21.6831,21.6831,21.601,21.6192,90660.0
2015-06-01 15:35:00,23.7,23.7,23.65,23.66,36648.0,21.6284,21.6284,21.5827,21.5918,36648.0
2015-06-01 15:40:00,23.65,23.67,23.64,23.65,29520.0,21.5827,21.601,21.5736,21.5827,29520.0
2015-06-01 15:45:00,23.65,23.66,23.63,23.66,31200.0,21.5827,21.5918,21.5645,21.5918,31200.0
2015-06-01 15:50:00,23.63,23.65,23.59,23.6,106596.0,21.5645,21.5827,21.528,21.5371,106596.0
2015-06-01 15:55:00,23.61,23.61,23.58,23.61,112636.0,21.5462,21.5462,21.5188,21.5462,112636.0
2015-06-02 09:30:00,23.41,23.47,23.35,23.41,158836.0,21.3637,21.4185,21.3089,21.3637,158836.0
2015-06-02 09:35:00,23.4,23.4,23.23,23.24,175728.0,21.3546,21.3546,21.1994,21.2086,175728.0
2015-06-02 09:40:00,23.23,23.29,23.18,23.28,198868.0,21.1994,21.2542,21.1538,21.2451,198868.0
2015-06-02 09:45:00,23.28,23.29,23.22,23.22,122436.0,21.2451,21.2542,21.1903,21.1903,122436.0
2015-06-02 09:50:00,23.2,23.27,23.18,23.25,112628.0,21.1721,21.2359,21.1538,21.2177,112628.0
2015-06-02 09:55:00,23.28,23.37,23.26,23.35,385520.0,21.2451,21.3272,21.2268,21.3089,385520.0
2015-06-02 10:00:00,23.33,23.4,23.28,23.38,131000.0,21.2907,21.3546,21.2451,21.3363,131000.0
2015-06-02 10:05:00,23.4,23.42,23.37,23.41,58080.0,21.3546,21.3728,21.3272,21.3637,58080.0
2015-06-02 10:10:00,23.43,23.5,23.43,23.43,113280.0,21.382,21.4458,21.382,21.382,113280.0
2015-06-02 10:15:00,23.47,23.47,23.38,23.38,64136.0,21.4185,21.4185,21.3363,21.3363,64136.0
2015-06-02 10:20:00,23.41,23.48,23.4,23.46,39200.0,21.3637,21.4276,21.3546,21.4093,39200.0
2015-06-02 10:25:00,23.48,23.5,23.41,23.42,76200.0,21.4276,21.4458,21.3637,21.3728,76200.0
2015-06-02 10:30:00,23.43,23.46,23.42,23.44,65200.0,21.382,21.4093,21.3728,21.3911,65200.0
2015-06-02 10:35:00,23.46,23.57,23.46,23.55,112060.0,21.4093,21.5097,21.4093,21.4915,112060.0
2015-06-02 10:40:00,23.54,23.55,23.53,23.54,54200.0,21.4823,21.4915,21.4732,21.4823,54200.0
2015-06-02 10:45:00,23.55,23.58,23.55,23.56,24600.0,21.4915,21.5188,21.4915,21.5006,24600.0
2015-06-02 10:50:00,23.56,23.56,23.51,23.51,31260.0,21.5006,21.5006,21.455,21.455,31260.0
2015-06-02 10:55:00,23.5,23.52,23.48,23.48,56364.0,21.4458,21.4641,21.4276,21.4276,56364.0
2015-06-02 11:00:00,23.47,23.51,23.45,23.5,36092.0,21.4185,21.455,21.4002,21.4458,36092.0
2015-06-02 11:05:00,23.48,23.55,23.47,23.55,11180.0,21.4276,21.4915,21.4185,21.4915,11180.0
2015-06-02 11:10:00,23.54,23.57,23.5,23.52,16172.0,21.4823,21.5097,21.4458,21.4641,16172.0
2015-06-02 11:15:00,23.51,23.51,23.45,23.45,24800.0,21.455,21.455,21.4002,21.4002,24800.0
2015-06-02 11:20:00,23.45,23.48,23.44,23.48,44600.0,21.4002,21.4276,21.3911,21.4276,44600.0
2015-06-02 11:25:00,23.46,23.47,23.45,23.47,46132.0,21.4093,21.4185,21.4002,21.4185,46132.0
2015-06-02 11:30:00,23.45,23.48,23.44,23.48,27400.0,21.4002,21.4276,21.3911,21.4276,27400.0
2015-06-02 11:35:00,23.47,23.5,23.47,23.48,7200.0,21.4185,21.4458,21.4185,21.4276,7200.0
2015-06-02 11:40:00,23.5,23.51,23.5,23.51,7184.0,21.4458,21.455,21.4458,21.455,7184.0
2015-06-02 11:45:00,23.51,23.52,23.49,23.5,4000.0,21.455,21.4641,21.4367,21.4458,4000.0
2015-06-02 11:50:00,23.5,23.55,23.5,23.54,23600.0,21.4458,21.4915,21.4458,21.4823,23600.0
2015-06-02 11:55:00,23.53,23.55,23.52,23.55,16800.0,21.4732,21.4915,21.4641,21.4915,16800.0
2015-06-02 12:00:00,23.55,23.68,23.54,23.66,120800.0,21.4915,21.6101,21.4823,21.5918,120800.0
2015-06-02 12:05:00,23.67,23.75,23.67,23.73,129020.0,21.601,21.674,21.601,21.6557,129020.0
2015-06-02 12:10:00,23.74,23.74,23.68,23.68,24108.0,21.6649,21.6649,21.6101,21.6101,24108.0
2015-06-02 12:15:00,23.7,23.7,23.67,23.68,41016.0,21.6284,21.6284,21.601,21.6101,41016.0
2015-06-02 12:20:00,23.68,23.7,23.68,23.7,10408.0,21.6101,21.6284,21.6101,21.6284,10408.0
2015-06-02 12:25:00,23.71,23.71,23.68,23.69,23000.0,21.6375,21.6375,21.6101,21.6192,23000.0
2015-06-02 12:30:00,23.71,23.71,23.7,23.7,9200.0,21.6375,21.6375,21.6284,21.6284,9200.0
2015-06-02 12:35:00,23.71,23.73,23.7,23.72,9008.0,21.6375,21.6557,21.6284,21.6466,9008.0
2015-06-02 12:40:00,23.71,23.73,23.7,23.7,17008.0,21.6375,21.6557,21.6284,21.6284,17008.0
2015-06-02 12:45:00,23.7,23.75,23.7,23.75,36580.0,21.6284,21.674,21.6284,21.674,36580.0
2015-06-02 12:50:00,23.75,23.79,23.75,23.75,32768.0,21.674,21.7105,21.674,21.674,32768.0
2015-06-02 12:55:00,23.75,23.79,23.75,23.76,47000.0,21.674,21.7105,21.674,21.6831,47000.0
2015-06-02 13:00:00,23.76,23.79,23.75,23.78,23892.0,21.6831,21.7105,21.674,21.7014,23892.0
2015-06-02 13:05:00,23.77,23.77,23.74,23.75,18232.0,21.6922,21.6922,21.6649,21.674,18232.0
2015-06-02 13:10:00,23.75,23.76,23.74,23.76,13480.0,21.674,21.6831,21.6649,21.6831,13480.0
2015-06-02 13:15:00,23.74,23.77,23.73,23.77,34400.0,21.6649,21.6922,21.6557,21.6922,34400.0
2015-06-02 13:20:00,23.77,23.82,23.76,23.77,44600.0,21.6922,21.7379,21.6831,21.6922,44600.0
2015-06-02 13:25:00,23.75,23.76,23.75,23.76,6812.0,21.674,21.6831,21.674,21.6831,6812.0
2015-06-02 13:30:00,23.75,23.75,23.71,23.73,39208.0,21.674,21.674,21.6375,21.6557,39208.0
2015-06-02 13:35:00,23.73,23.75,23.73,23.75,6016.0,21.6557,21.674,21.6557,21.674,6016.0
2015-06-02 13:40:00,23.75,23.75,23.75,23.75,2400.0,21.674,21.674,21.674,21.674,2400.0
2015-06-02 13:45:00,23.76,23.78,23.76,23.77,10000.0,21.6831,21.7014,21.6831,21.6922,10000.0
2015-06-02 13:50:00,23.76,23.81,23.75,23.79,33916.0,21.6831,21.7287,21.674,21.7105,33916.0
2015-06-02 13:55:00,23.79,23.81,23.79,23.8,38880.0,21.7105,21.7287,21.7105,21.7196,38880.0
2015-06-02 14:00:00,23.79,23.79,23.77,23.79,47688.0,21.7105,21.7105,21.6922,21.7105,47688.0
2015-06-02 14:05:00,23.79,23.8,23.78,23.79,31760.0,21.7105,21.7196,21.7014,21.7105,31760.0
2015-06-02 14:10:00,23.78,23.78,23.69,23.7,105644.0,21.7014,21.7014,21.6192,21.6284,105644.0
2015-06-02 14:15:00,23.69,23.71,23.68,23.68,32532.0,21.6192,21.6375,21.6101,21.6101,32532.0
2015-06-02 14:20:00,23.68,23.72,23.67,23.72,6800.0,21.6101,21.6466,21.601,21.6466,6800.0
2015-06-02 14:25:00,23.71,23.71,23.69,23.7,14400.0,21.6375,21.6375,21.6192,21.6284,14400.0
2015-06-02 14:30:00,23.7,23.71,23.7,23.71,1600.0,21.6284,21.6375,21.6284,21.6375,1600.0
2015-06-02 14:35:00,23.71,23.71,23.64,23.64,20040.0,21.6375,21.6375,21.5736,21.5736,20040.0
2015-06-02 14:40:00,23.63,23.63,23.62,23.63,12800.0,21.5645,21.5645,21.5553,21.5645,12800.0
2015-06-02 14:45:00,23.6,23.62,23.57,23.58,8000.0,21.5371,21.5553,21.5097,21.5188,8000.0
2015-06-02 14:50:00,23.58,23.59,23.56,23.59,20872.0,21.5188,21.528,21.5006,21.528,20872.0
2015-06-02 14:55:00,23.6,23.63,23.6,23.63,8304.0,21.5371,21.5645,21.5371,21.5645,8304.0
2015-06-02 15:00:00,23.63,23.64,23.61,23.62,11008.0,21.5645,21.5736,21.5462,21.5553,11008.0
2015-06-02 15:05:00,23.6,23.61,23.53,23.57,53620.0,21.5371,21.5462,21.4732,21.5097,53620.0
2015-06-02 15:10:00,23.57,23.59,23.55,23.55,10000.0,21.5097,21.528,21.4915,21.4915,10000.0
2015-06-02 15:15:00,23.56,23.6,23.56,23.57,4400.0,21.5006,21.5371,21.5006,21.5097,4400.0
2015-06-02 15:20:00,23.6,23.6,23.56,23.57,19068.0,21.5371,21.5371,21.5006,21.5097,19068.0
2015-06-02 15:25:00,23.55,23.59,23.55,23.59,5848.0,21.4915,21.528,21.4915,21.528,5848.0
2015-06-02 15:30:00,23.54,23.59,23.54,23.58,13800.0,21.4823,21.528,21.4823,21.5188,13800.0
2015-06-02 15:35:00,23.6,23.61,23.57,23.57,21284.0,21.5371,21.5462,21.5097,21.5097,21284.0
2015-06-02 15:40:00,23.57,23.58,23.56,23.56,14040.0,21.5097,21.5188,21.5006,21.5006,14040.0
2015-06-02 15:45:00,23.54,23.55,23.51,23.55,39364.0,21.4823,21.4915,21.455,21.4915,39364.0
2015-06-02 15:50:00,23.55,23.56,23.53,23.55,32024.0,21.4915,21.5006,21.4732,21.4915,32024.0
2015-06-02 15:55:00,23.56,23.56,23.53,23.53,94732.0,21.5006,21.5006,21.4732,21.4732,94732.0
2015-06-03 09:30:00,23.75,23.81,23.55,23.55,353056.0,21.674,21.7287,21.4915,21.4915,353056.0
2015-06-03 09:35:00,23.54,23.64,23.54,23.6,50848.0,21.4823,21.5736,21.4823,21.5371,50848.0
2015-06-03 09:40:00,23.57,23.71,23.57,23.69,66040.0,21.5097,21.6375,21.5097,21.6192,66040.0
2015-06-03 09:45:00,23.68,23.73,23.68,23.7,34692.0,21.6101,21.6557,21.6101,21.6284,34692.0
2015-06-03 09:50:00,23.7,23.72,23.64,23.72,33200.0,21.6284,21.6466,21.5736,21.6466,33200.0
2015-06-03 09:55:00,23.71,23.75,23.71,23.74,36716.0,21.6375,21.674,21.6375,21.6649,36716.0
2015-06-03 10:00:00,23.72,23.73,23.61,23.71,21812.0,21.6466,21.6557,21.5462,21.6375,21812.0
2015-06-03 10:05:00,23.69,23.71,23.65,23.68,54312.0,21.6192,21.6375,21.5827,21.6101,54312.0
2015-06-03 10:10:00,23.72,23.88,23.72,23.88,146528.0,21.6466,21.7926,21.6466,21.7926,146528.0
2015-06-03 10:15:00,23.89,23.9,23.84,23.87,56868.0,21.8017,21.8109,21.7561,21.7835,56868.0
2015-06-03 10:20:00,23.88,23.93,23.87,23.92,40576.0,21.7926,21.8382,21.7835,21.8291,40576.0
2015-06-03 10:25:00,23.9,23.92,23.89,23.92,23548.0,21.8109,21.8291,21.8017,21.8291,23548.0
2015-06-03 10:30:00,23.92,23.98,23.92,23.92,65860.0,21.8291,21.8839,21.8291,21.8291,65860.0
2015-06-03 10:35:00,23.9,23.93,23.9,23.92,60204.0,21.8109,21.8382,21.8109,21.8291,60204.0
2015-06-03 10:40:00,23.93,23.93,23.87,23.88,48120.0,21.8382,21.8382,21.7835,21.7926,48120.0
2015-06-03 10:45:00,23.88,23.94,23.88,23.93,25520.0,21.7926,21.8474,21.7926,21.8382,25520.0
2015-06-03 10:50:00,23.93,23.94,23.9,23.93,100500.0,21.8382,21.8474,21.8109,21.8382,100500.0
2015-06-03 10:55:00,23.92,23.94,23.92,23.93,22668.0,21.8291,21.8474,21.8291,21.8382,22668.0
2015-06-03 11:00:00,23.93,23.96,23.92,23.92,44432.0,21.8382,21.8656,21.8291,21.8291,44432.0
2015-06-03 11:05:00,23.91,23.91,23.89,23.9,13000.0,21.82,21.82,21.8017,21.8109,13000.0
2015-06-03 11:10:00,23.9,23.91,23.88,23.91,19880.0,21.8109,21.82,21.7926,21.82,19880.0
2015-06-03 11:15:00,23.9,23.93,23.9,23.93,6400.0,21.8109,21.8382,21.8109,21.8382,6400.0
2015-06-03 11:20:00,23.93,23.93,23.88,23.92,26828.0,21.8382,21.8382,21.7926,21.8291,26828.0
2015-06-03 11:25:00,23.89,23.89,23.83,23.84,71500.0,21.8017,21.8017,21.747,21.7561,71500.0
2015-06-03 11:30:00,23.83,23.87,23.83,23.85,7800.0,21.747,21.7835,21.747,21.7652,7800.0
2015-06-03 11:35:00,23.86,23.86,23.81,23.81,10800.0,21.7744,21.7744,21.7287,21.7287,10800.0
2015-06-03 11:40:00,23.81,23.81,23.73,23.76,79372.0,21.7287,21.7287,21.6557,21.6831,79372.0
2015-06-03 11:45:00,23.75,23.75,23.7,23.7,34452.0,21.674,21.674,21.6284,21.6284,34452.0
2015-06-03 11:50:00,23.7,23.7,23.65,23.67,56860.0,21.6284,21.6284,21.5827,21.601,56860.0
2015-06-03 11:55:00,23.68,23.73,23.68,23.72,22680.0,21.6101,21.6557,21.6101,21.6466,22680.0
2015-06-03 12:00:00,23.72,23.75,23.69,23.72,18620.0,21.6466,21.674,21.6192,21.6466,18620.0
2015-06-03 12:05:00,23.72,23.72,23.66,23.69,35424.0,21.6466,21.6466,21.5918,21.6192,35424.0
2015-06-03 12:10:00,23.7,23.73,23.68,23.68,19600.0,21.6284,21.6557,21.6101,21.6101,19600.0
2015-06-03 12:15:00,23.68,23.69,23.64,23.64,23400.0,21.6101,21.6192,21.5736,21.5736,23400.0
2015-06-03 12:20:00,23.65,23.65,23.61,23.63,32208.0,21.5827,21.5827,21.5462,21.5645,32208.0
2015-06-03 12:25:00,23.62,23.65,23.6,23.65,24600.0,21.5553,21.5827,21.5371,21.5827,24600.0
2015-06-03 12:30:00,23.64,23.66,23.6,23.61,18684.0,21.5736,21.5918,21.5371,21.5462,18684.0
2015-06-03 12:35:00,23.62,23.68,23.62,23.67,21400.0,21.5553,21.6101,21.5553,21.601,21400.0
2015-06-03 12:40:00,23.66,23.66,23.62,23.65,25600.0,21.5918,21.5918,21.5553,21.5827,25600.0
2015-06-03 12:45:00,23.64,23.64,23.6,23.63,30700.0,21.5736,21.5736,21.5371,21.5645,30700.0
2015-06-03 12:50:00,23.63,23.64,23.58,23.64,18400.0,21.5645,21.5736,21.5188,21.5736,18400.0
2015-06-03 12:55:00,23.65,23.7,23.63,23.7,9320.0,21.5827,21.6284,21.5645,21.6284,9320.0
2015-06-03 13:00:00,23.7,23.72,23.68,23.68,29560.0,21.6284,21.6466,21.6101,21.6101,29560.0
2015-06-03 13:05:00,23.69,23.71,23.68,23.69,16800.0,21.6192,21.6375,21.6101,21.6192,16800.0
2015-06-03 13:10:00,23.69,23.74,23.69,23.73,14200.0,21.6192,21.6649,21.6192,21.6557,14200.0
2015-06-03 13:15:00,23.72,23.73,23.71,23.71,7120.0,21.6466,21.6557,21.6375,21.6375,7120.0
2015-06-03 13:20:00,23.71,23.72,23.67,23.67,5440.0,21.6375,21.6466,21.601,21.601,5440.0
2015-06-03 13:25:00,23.68,23.71,23.68,23.7,12796.0,21.6101,21.6375,21.6101,21.6284,12796.0
2015-06-03 13:30:00,23.7,23.7,23.65,23.65,10200.0,21.6284,21.6284,21.5827,21.5827,10200.0
2015-06-03 13:35:00,23.7,23.71,23.68,23.68,13400.0,21.6284,21.6375,21.6101,21.6101,13400.0
2015-06-03 13:40:00,23.69,23.72,23.69,23.69,7520.0,21.6192,21.6466,21.6192,21.6192,7520.0
2015-06-03 13:45:00,23.68,23.68,23.67,23.68,6600.0,21.6101,21.6101,21.601,21.6101,6600.0
2015-06-03 13:50:00,23.71,23.72,23.71,23.72,8800.0,21.6375,21.6466,21.6375,21.6466,8800.0
2015-06-03 13:55:00,23.72,23.72,23.7,23.71,4800.0,21.6466,21.6466,21.6284,21.6375,4800.0
2015-06-03 14:00:00,23.72,23.77,23.72,23.75,42820.0,21.6466,21.6922,21.6466,21.674,42820.0
2015-06-03 14:05:00,23.76,23.78,23.75,23.75,9200.0,21.6831,21.7014,21.674,21.674,9200.0
2015-06-03 14:10:00,23.75,23.77,23.75,23.77,6400.0,21.674,21.6922,21.674,21.6922,6400.0
2015-06-03 14:15:00,23.79,23.81,23.78,23.79,68460.0,21.7105,21.7287,21.7014,21.7105,68460.0
2015-06-03 14:20:00,23.8,23.84,23.8,23.83,16612.0,21.7196,21.7561,21.7196,21.747,16612.0
2015-06-03 14:25:00,23.83,23.83,23.81,23.81,11672.0,21.747,21.747,21.7287,21.7287,11672.0
2015-06-03 14:30:00,23.82,23.83,23.77,23.78,17716.0,21.7379,21.747,21.6922,21.7014,17716.0
2015-06-03 14:35:00,23.78,23.8,23.78,23.78,7340.0,21.7014,21.7196,21.7014,21.7014,7340.0
2015-06-03 14:40:00,23.78,23.8,23.78,23.79,1764.0,21.7014,21.7196,21.7014,21.7105,1764.0
2015-06-03 14:45:00,23.78,23.79,23.77,23.77,8400.0,21.7014,21.7105,21.6922,21.6922,8400.0
2015-06-03 14:50:00,23.77,23.78,23.76,23.76,17200.0,21.6922,21.7014,21.6831,21.6831,17200.0
2015-06-03 14:55:00,23.75,23.75,23.74,23.75,8000.0,21.674,21.674,21.6649,21.674,8000.0
2015-06-03 15:00:00,23.77,23.78,23.73,23.73,9400.0,21.6922,21.7014,21.6557,21.6557,9400.0
2015-06-03 15:05:00,23.75,23.75,23.75,23.75,1552.0,21.674,21.674,21.674,21.674,1552.0
2015-06-03 15:10:00,23.75,23.77,23.75,23.76,2720.0,21.674,21.6922,21.674,21.6831,2720.0
2015-06-03 15:15:00,23.74,23.75,23.67,23.68,22824.0,21.6649,21.674,21.601,21.6101,22824.0
2015-06-03 15:20:00,23.68,23.7,23.67,23.7,43200.0,21.6101,21.6284,21.601,21.6284,43200.0
2015-06-03 15:25:00,23.73,23.73,23.71,23.71,24800.0,21.6557,21.6557,21.6375,21.6375,24800.0
2015-06-03 15:30:00,23.7,23.71,23.68,23.7,12000.0,21.6284,21.6375,21.6101,21.6284,12000.0
2015-06-03 15:35:00,23.7,23.76,23.7,23.75,16020.0,21.6284,21.6831,21.6284,21.674,16020.0
2015-06-03 15:40:00,23.75,23.76,23.71,23.74,12156.0,21.674,21.6831,21.6375,21.6649,12156.0
2015-06-03 15:45:00,23.73,23.74,23.7,23.7,5800.0,21.6557,21.6649,21.6284,21.6284,5800.0
2015-06-03 15:50:00,23.69,23.71,23.69,23.71,38800.0,21.6192,21.6375,21.6192,21.6375,38800.0
2015-06-03 15:55:00,23.71,23.72,23.68,23.72,202788.0,21.6375,21.6466,21.6101,21.6466,202788.0
2015-06-04 09:30:00,23.46,23.49,23.36,23.38,316036.0,21.4093,21.4367,21.3181,21.3363,316036.0
2015-06-04 09:35:00,23.36,23.4,23.28,23.37,275864.0,21.3181,21.3546,21.2451,21.3272,275864.0
2015-06-04 09:40:00,23.41,23.5,23.4,23.45,167528.0,21.3637,21.4458,21.3546,21.4002,167528.0
2015-06-04 09:45:00,23.44,23.45,23.39,23.42,100196.0,21.3911,21.4002,21.3454,21.3728,100196.0
2015-06-04 09:50:00,23.39,23.53,23.36,23.53,81916.0,21.3454,21.4732,21.3181,21.4732,81916.0
2015-06-04 09:55:00,23.52,23.56,23.52,23.54,119952.0,21.4641,21.5006,21.4641,21.4823,119952.0
2015-06-04 10:00:00,23.54,23.67,23.52,23.63,160340.0,21.4823,21.601,21.4641,21.5645,160340.0
2015-06-04 10:05:00,23.63,23.67,23.61,23.63,57332.0,21.5645,21.601,21.5462,21.5645,57332.0
2015-06-04 10:10:00,23.63,23.68,23.6,23.6,92076.0,21.5645,21.6101,21.5371,21.5371,92076.0
2015-06-04 10:15:00,23.59,23.6,23.57,23.58,52800.0,21.528,21.5371,21.5097,21.5188,52800.0
2015-06-04 10:20:00,23.6,23.61,23.56,23.57,9400.0,21.5371,21.5462,21.5006,21.5097,9400.0
2015-06-04 10:25:00,23.55,23.56,23.49,23.52,42044.0,21.4915,21.5006,21.4367,21.4641,42044.0
2015-06-04 10:30:00,23.5,23.5,23.38,23.41,105696.0,21.4458,21.4458,21.3363,21.3637,105696.0
2015-06-04 10:35:00,23.42,23.44,23.35,23.42,82688.0,21.3728,21.3911,21.3089,21.3728,82688.0
2015-06-04 10:40:00,23.45,23.5,23.45,23.49,69400.0,21.4002,21.4458,21.4002,21.4367,69400.0
2015-06-04 10:45:00,23.47,23.48,23.44,23.45,30460.0,21.4185,21.4276,21.3911,21.4002,30460.0
2015-06-04 10:50:00,23.49,23.49,23.45,23.45,11484.0,21.4367,21.4367,21.4002,21.4002,11484.0
2015-06-04 10:55:00,23.43,23.47,23.37,23.38,57804.0,21.382,21.4185,21.3272,21.3363,57804.0
2015-06-04 11:00:00,23.36,23.36,23.33,23.35,74364.0,21.3181,21.3181,21.2907,21.3089,74364.0
2015-06-04 11:05:00,23.35,23.35,23.24,23.29,270420.0,21.3089,21.3089,21.2086,21.2542,270420.0
2015-06-04 11:10:00,23.29,23.45,23.26,23.43,104384.0,21.2542,21.4002,21.2268,21.382,104384.0
2015-06-04 11:15:00,23.43,23.43,23.35,23.37,65080.0,21.382,21.382,21.3089,21.3272,65080.0
2015-06-04 11:20:00,23.37,23.4,23.36,23.4,20596.0,21.3272,21.3546,21.3181,21.3546,20596.0
2015-06-04 11:25:00,23.39,23.44,23.36,23.36,13640.0,21.3454,21.3911,21.3181,21.3181,13640.0
2015-06-04 11:30:00,23.33,23.33,23.28,23.29,41672.0,21.2907,21.2907,21.2451,21.2542,41672.0
2015-06-04 11:35:00,23.29,23.31,23.23,23.29,174096.0,21.2542,21.2724,21.1994,21.2542,174096.0
2015-06-04 11:40:00,23.29,23.35,23.26,23.26,20936.0,21.2542,21.3089,21.2268,21.2268,20936.0
2015-06-04 11:45:00,23.25,23.25,23.2,23.23,125060.0,21.2177,21.2177,21.1721,21.1994,125060.0
2015-06-04 11:50:00,23.25,23.31,23.25,23.29,27200.0,21.2177,21.2724,21.2177,21.2542,27200.0
2015-06-04 11:55:00,23.29,23.32,23.22,23.29,38924.0,21.2542,21.2816,21.1903,21.2542,38924.0
2015-06-04 12:00:00,23.27,23.3,23.25,23.28,15564.0,21.2359,21.2633,21.2177,21.2451,15564.0
2015-06-04 12:05:00,23.27,23.33,23.26,23.32,99000.0,21.2359,21.2907,21.2268,21.2816,99000.0
2015-06-04 12:10:00,23.31,23.32,23.29,23.31,23720.0,21.2724,21.2816,21.2542,21.2724,23720.0
2015-06-04 12:15:00,23.29,23.33,23.29,23.3,19900.0,21.2542,21.2907,21.2542,21.2633,19900.0
2015-06-04 12:20:00,23.28,23.28,23.26,23.27,13000.0,21.2451,21.2451,21.2268,21.2359,13000.0
2015-06-04 12:25:00,23.3,23.3,23.27,23.27,6900.0,21.2633,21.2633,21.2359,21.2359,6900.0
2015-06-04 12:30:00,23.27,23.35,23.25,23.35,39924.0,21.2359,21.3089,21.2177,21.3089,39924.0
2015-06-04 12:35:00,23.35,23.35,23.32,23.34,12280.0,21.3089,21.3089,21.2816,21.2998,12280.0
2015-06-04 12:40:00,23.31,23.31,23.28,23.31,5200.0,21.2724,21.2724,21.2451,21.2724,5200.0
2015-06-04 12:45:00,23.3,23.33,23.3,23.31,5600.0,21.2633,21.2907,21.2633,21.2724,5600.0
2015-06-04 12:50:00,23.3,23.3,23.29,23.29,5200.0,21.2633,21.2633,21.2542,21.2542,5200.0
2015-06-04 12:55:00,23.29,23.29,23.24,23.25,13972.0,21.2542,21.2542,21.2086,21.2177,13972.0
2015-06-04 13:00:00,23.24,23.25,23.17,23.18,159308.0,21.2086,21.2177,21.1447,21.1538,159308.0
2015-06-04 13:05:00,23.2,23.21,23.12,23.14,132764.0,21.1721,21.1812,21.099,21.1173,132764.0
2015-06-04 13:10:00,23.14,23.2,23.14,23.18,14600.0,21.1173,21.1721,21.1173,21.1538,14600.0
2015-06-04 13:15:00,23.14,23.14,23.03,23.07,122040.0,21.1173,21.1173,21.0169,21.0534,122040.0
2015-06-04 13:20:00,23.06,23.07,23.0,23.06,85292.0,21.0443,21.0534,20.9895,21.0443,85292.0
2015-06-04 13:25:00,23.07,23.1,23.05,23.06,25948.0,21.0534,21.0808,21.0352,21.0443,25948.0
2015-06-04 13:30:00,23.06,23.08,23.03,23.05,83104.0,21.0443,21.0625,21.0169,21.0352,83104.0
2015-06-04 13:35:00,23.07,23.1,23.04,23.1,70564.0,21.0534,21.0808,21.026,21.0808,70564.0
2015-06-04 13:40:00,23.1,23.11,23.08,23.09,45816.0,21.0808,21.0899,21.0625,21.0717,45816.0
2015-06-04 13:45:00,23.09,23.09,23.03,23.03,24120.0,21.0717,21.0717,21.0169,21.0169,24120.0
2015-06-04 13:50:00,23.04,23.09,23.03,23.08,36776.0,21.026,21.0717,21.0169,21.0625,36776.0
2015-06-04 13:55:00,23.05,23.06,23.03,23.05,17820.0,21.0352,21.0443,21.0169,21.0352,17820.0
2015-06-04 14:00:00,23.04,23.09,23.01,23.09,81092.0,21.026,21.0717,20.9987,21.0717,81092.0
2015-06-04 14:05:00,23.08,23.09,23.04,23.05,13600.0,21.0625,21.0717,21.026,21.0352,13600.0
2015-06-04 14:10:00,23.06,23.16,23.03,23.15,83120.0,21.0443,21.1356,21.0169,21.1264,83120.0
2015-06-04 14:15:00,23.15,23.16,23.11,23.12,36180.0,21.1264,21.1356,21.0899,21.099,36180.0
2015-06-04 14:20:00,23.13,23.2,23.13,23.18,46560.0,21.1082,21.1721,21.1082,21.1538,46560.0
2015-06-04 14:25:00,23.19,23.2,23.14,23.14,29092.0,21.1629,21.1721,21.1173,21.1173,29092.0
2015-06-04 14:30:00,23.12,23.15,23.1,23.13,48400.0,21.099,21.1264,21.0808,21.1082,48400.0
2015-06-04 14:35:00,23.11,23.11,23.08,23.1,44928.0,21.0899,21.0899,21.0625,21.0808,44928.0
2015-06-04 14:40:00,23.11,23.15,23.11,23.13,42556.0,21.0899,21.1264,21.0899,21.1082,42556.0
2015-06-04 14:45:00,23.13,23.13,23.09,23.1,7120.0,21.1082,21.1082,21.0717,21.0808,7120.0
2015-06-04 14:50:00,23.11,23.11,23.11,23.11,8400.0,21.0899,21.0899,21.0899,21.0899,8400.0
2015-06-04 14:55:00,23.11,23.15,23.1,23.12,22400.0,21.0899,21.1264,21.0808,21.099,22400.0
2015-06-04 15:00:00,23.13,23.19,23.13,23.19,21636.0,21.1082,21.1629,21.1082,21.1629,21636.0
2015-06-04 15:05:00,23.19,23.19,23.13,23.16,31384.0,21.1629,21.1629,21.1082,21.1356,31384.0
2015-06-04 15:10:00,23.16,23.16,23.11,23.15,26080.0,21.1356,21.1356,21.0899,21.1264,26080.0
2015-06-04 15:15:00,23.14,23.14,23.04,23.06,45488.0,21.1173,21.1173,21.026,21.0443,45488.0
2015-06-04 15:20:00,23.06,23.08,23.04,23.04,39376.0,21.0443,21.0625,21.026,21.026,39376.0
2015-06-04 15:25:00,23.03,23.09,23.03,23.05,25920.0,21.0169,21.0717,21.0169,21.0352,25920.0
2015-06-04 15:30:00,23.04,23.07,23.02,23.05,57924.0,21.026,21.0534,21.0078,21.0352,57924.0
2015-06-04 15:35:00,23.05,23.06,23.02,23.05,106980.0,21.0352,21.0443,21.0078,21.0352,106980.0
2015-06-04 15:40:00,23.07,23.09,23.05,23.05,64472.0,21.0534,21.0717,21.0352,21.0352,64472.0
2015-06-04 15:45:00,23.05,23.07,23.04,23.05,128588.0,21.0352,21.0534,21.026,21.0352,128588.0
2015-06-04 15:50:00,23.04,23.05,23.0,23.04,270348.0,21.026,21.0352,20.9895,21.026,270348.0
2015-06-04 15:55:00,23.04,23.15,23.03,23.15,473836.0,21.026,21.1264,21.0169,21.1264,473836.0
2015-06-05 09:30:00,23.08,23.14,22.9,22.91,350692.0,21.0625,21.1173,20.8983,20.9074,350692.0
2015-06-05 09:35:00,22.91,22.95,22.81,22.81,282180.0,20.9074,20.9439,20.8161,20.8161,282180.0
2015-06-05 09:40:00,22.81,22.86,22.75,22.84,328852.0,20.8161,20.8618,20.7614,20.8435,328852.0
2015-06-05 09:45:00,22.85,22.89,22.81,22.82,121928.0,20.8526,20.8892,20.8161,20.8253,121928.0
2015-06-05 09:50:00,22.82,22.97,22.82,22.96,380052.0,20.8253,20.9622,20.8253,20.953,380052.0
2015-06-05 09:55:00,22.96,22.99,22.92,22.98,94868.0,20.953,20.9804,20.9165,20.9713,94868.0
2015-06-05 10:00:00,22.98,23.16,22.97,23.13,305932.0,20.9713,21.1356,20.9622,21.1082,305932.0
2015-06-05 10:05:00,23.11,23.17,23.07,23.07,323612.0,21.0899,21.1447,21.0534,21.0534,323612.0
2015-06-05 10:10:00,23.08,23.08,23.03,23.05,66488.0,21.0625,21.0625,21.0169,21.0352,66488.0
2015-06-05 10:15:00,23.05,23.1,23.05,23.06,35676.0,21.0352,21.0808,21.0352,21.0443,35676.0
2015-06-05 10:20:00,23.1,23.2,23.1,23.19,134084.0,21.0808,21.1721,21.0808,21.1629,134084.0
2015-06-05 10:25:00,23.21,23.21,23.14,23.15,56536.0,21.1812,21.1812,21.1173,21.1264,56536.0
2015-06-05 10:30:00,23.16,23.21,23.15,23.2,69880.0,21.1356,21.1812,21.1264,21.1721,69880.0
2015-06-05 10:35:00,23.21,23.27,23.21,23.24,108304.0,21.1812,21.2359,21.1812,21.2086,108304.0
2015-06-05 10:40:00,23.25,23.26,23.15,23.16,90944.0,21.2177,21.2268,21.1264,21.1356,90944.0
2015-06-05 10:45:00,23.16,23.16,23.06,23.09,91320.0,21.1356,21.1356,21.0443,21.0717,91320.0
2015-06-05 10:50:00,23.09,23.09,23.02,23.03,53800.0,21.0717,21.0717,21.0078,21.0169,53800.0
2015-06-05 10:55:00,23.04,23.07,23.01,23.06,99400.0,21.026,21.0534,20.9987,21.0443,99400.0
2015-06-05 11:00:00,23.07,23.12,23.05,23.12,66400.0,21.0534,21.099,21.0352,21.099,66400.0
2015-06-05 11:05:00,23.11,23.11,23.09,23.1,6632.0,21.0899,21.0899,21.0717,21.0808,6632.0
2015-06-05 11:10:00,23.1,23.1,23.06,23.06,3240.0,21.0808,21.0808,21.0443,21.0443,3240.0
2015-06-05 11:15:00,23.08,23.1,23.03,23.09,26608.0,21.0625,21.0808,21.0169,21.0717,26608.0
2015-06-05 11:20:00,23.12,23.14,23.11,23.12,24112.0,21.099,21.1173,21.0899,21.099,24112.0
2015-06-05 11:25:00,23.09,23.09,23.06,23.08,34400.0,21.0717,21.0717,21.0443,21.0625,34400.0
2015-06-05 11:30:00,23.12,23.12,23.03,23.03,13200.0,21.099,21.099,21.0169,21.0169,13200.0
2015-06-05 11:35:00,23.04,23.06,23.02,23.06,21600.0,21.026,21.0443,21.0078,21.0443,21600.0
2015-06-05 11:40:00,23.07,23.08,23.05,23.05,5600.0,21.0534,21.0625,21.0352,21.0352,5600.0
2015-06-05 11:45:00,23.03,23.06,23.01,23.05,10924.0,21.0169,21.0443,20.9987,21.0352,10924.0
2015-06-05 11:50:00,23.04,23.09,23.04,23.09,20432.0,21.026,21.0717,21.026,21.0717,20432.0
2015-06-05 11:55:00,23.06,23.07,23.06,23.07,4000.0,21.0443,21.0534,21.0443,21.0534,4000.0
2015-06-05 12:00:00,23.06,23.06,23.01,23.01,5280.0,21.0443,21.0443,20.9987,20.9987,5280.0
2015-06-05 12:05:00,23.01,23.03,22.99,23.0,62364.0,20.9987,21.0169,20.9804,20.9895,62364.0
2015-06-05 12:10:00,23.04,23.06,23.04,23.04,12400.0,21.026,21.0443,21.026,21.026,12400.0
2015-06-05 12:15:00,23.03,23.05,23.03,23.05,1600.0,21.0169,21.0352,21.0169,21.0352,1600.0
2015-06-05 12:20:00,23.05,23.05,22.98,22.98,12880.0,21.0352,21.0352,20.9713,20.9713,12880.0
2015-06-05 12:25:00,23.0,23.0,22.95,22.95,27600.0,20.9895,20.9895,20.9439,20.9439,27600.0
2015-06-05 12:30:00,22.95,22.96,22.91,22.96,53312.0,20.9439,20.953,20.9074,20.953,53312.0
2015-06-05 12:35:00,22.95,22.96,22.93,22.95,26080.0,20.9439,20.953,20.9257,20.9439,26080.0
2015-06-05 12:40:00,22.94,23.04,22.92,23.02,46800.0,20.9348,21.026,20.9165,21.0078,46800.0
2015-06-05 12:45:00,23.01,23.02,23.01,23.02,15600.0,20.9987,21.0078,20.9987,21.0078,15600.0
2015-06-05 12:50:00,23.04,23.09,23.04,23.08,26400.0,21.026,21.0717,21.026,21.0625,26400.0
2015-06-05 12:55:00,23.08,23.09,23.07,23.08,19200.0,21.0625,21.0717,21.0534,21.0625,19200.0
2015-06-05 13:00:00,23.06,23.08,23.06,23.07,5200.0,21.0443,21.0625,21.0443,21.0534,5200.0
2015-06-05 13:05:00,23.08,23.09,23.07,23.08,13020.0,21.0625,21.0717,21.0534,21.0625,13020.0
2015-06-05 13:10:00,23.06,23.06,23.03,23.04,7200.0,21.0443,21.0443,21.0169,21.026,7200.0
2015-06-05 13:15:00,23.04,23.05,23.03,23.03,46500.0,21.026,21.0352,21.0169,21.0169,46500.0
2015-06-05 13:20:00,23.07,23.08,23.07,23.07,10400.0,21.0534,21.0625,21.0534,21.0534,10400.0
2015-06-05 13:25:00,23.06,23.1,23.04,23.1,23116.0,21.0443,21.0808,21.026,21.0808,23116.0
2015-06-05 13:30:00,23.09,23.12,23.08,23.12,32880.0,21.0717,21.099,21.0625,21.099,32880.0
2015-06-05 13:35:00,23.11,23.11,23.06,23.09,17200.0,21.0899,21.0899,21.0443,21.0717,17200.0
2015-06-05 13:40:00,23.09,23.09,23.05,23.06,25200.0,21.0717,21.0717,21.0352,21.0443,25200.0
2015-06-05 13:45:00,23.07,23.07,23.01,23.02,32156.0,21.0534,21.0534,20.9987,21.0078,32156.0
2015-06-05 13:50:00,23.04,23.04,23.03,23.04,32400.0,21.026,21.026,21.0169,21.026,32400.0
2015-06-05 13:55:00,23.05,23.05,23.03,23.04,13272.0,21.0352,21.0352,21.0169,21.026,13272.0
2015-06-05 14:00:00,23.07,23.07,23.05,23.07,23440.0,21.0534,21.0534,21.0352,21.0534,23440.0
2015-06-05 14:05:00,23.07,23.08,23.07,23.08,11200.0,21.0534,21.0625,21.0534,21.0625,11200.0
2015-06-05 14:10:00,23.07,23.1,23.07,23.1,20244.0,21.0534,21.0808,21.0534,21.0808,20244.0
2015-06-05 14:15:00,23.1,23.13,23.1,23.13,37200.0,21.0808,21.1082,21.0808,21.1082,37200.0
2015-06-05 14:20:00,23.11,23.11,23.06,23.06,93600.0,21.0899,21.0899,21.0443,21.0443,93600.0
2015-06-05 14:25:00,23.09,23.09,23.04,23.05,10800.0,21.0717,21.0717,21.026,21.0352,10800.0
2015-06-05 14:30:00,23.07,23.08,23.05,23.07,29536.0,21.0534,21.0625,21.0352,21.0534,29536.0
2015-06-05 14:35:00,23.07,23.1,23.07,23.07,6800.0,21.0534,21.0808,21.0534,21.0534,6800.0
2015-06-05 14:40:00,23.05,23.08,23.04,23.04,12800.0,21.0352,21.0625,21.026,21.026,12800.0
2015-06-05 14:45:00,23.06,23.06,23.01,23.02,12928.0,21.0443,21.0443,20.9987,21.0078,12928.0
2015-06-05 14:50:00,23.06,23.1,23.04,23.1,6400.0,21.0443,21.0808,21.026,21.0808,6400.0
2015-06-05 14:55:00,23.09,23.09,23.05,23.05,54000.0,21.0717,21.0717,21.0352,21.0352,54000.0
2015-06-05 15:00:00,23.06,23.1,23.06,23.08,19240.0,21.0443,21.0808,21.0443,21.0625,19240.0
2015-06-05 15:05:00,23.06,23.08,23.05,23.06,50036.0,21.0443,21.0625,21.0352,21.0443,50036.0
2015-06-05 15:10:00,23.07,23.07,23.06,23.06,2400.0,21.0534,21.0534,21.0443,21.0443,2400.0
2015-06-05 15:15:00,23.07,23.07,23.03,23.03,8000.0,21.0534,21.0534,21.0169,21.0169,8000.0
2015-06-05 15:20:00,23.02,23.03,22.99,23.01,37756.0,21.0078,21.0169,20.9804,20.9987,37756.0
2015-06-05 15:25:00,23.02,23.02,22.98,22.98,17360.0,21.0078,21.0078,20.9713,20.9713,17360.0
2015-06-05 15:30:00,23.0,23.05,22.99,23.04,14048.0,20.9895,21.0352,20.9804,21.026,14048.0
2015-06-05 15:35:00,23.04,23.04,22.95,22.96,92460.0,21.026,21.026,20.9439,20.953,92460.0
2015-06-05 15:40:00,22.95,22.98,22.94,22.96,35612.0,20.9439,20.9713,20.9348,20.953,35612.0
2015-06-05 15:45:00,22.96,23.02,22.95,23.02,49000.0,20.953,21.0078,20.9439,21.0078,49000.0
2015-06-05 15:50:00,23.01,23.01,22.98,22.99,37600.0,20.9987,20.9987,20.9713,20.9804,37600.0
2015-06-05 15:55:00,23.01,23.04,22.98,23.0,169644.0,20.9987,21.026,20.9713,20.9895,169644.0
2015-06-08 09:30:00,22.96,22.98,22.85,22.98,100040.0,20.953,20.9713,20.8526,20.9713,100040.0
2015-06-08 09:35:00,22.99,23.01,22.92,22.95,66044.0,20.9804,20.9987,20.9165,20.9439,66044.0
2015-06-08 09:40:00,22.94,23.02,22.88,22.88,57652.0,20.9348,21.0078,20.88,20.88,57652.0
2015-06-08 09:45:00,22.88,22.96,22.87,22.93,47008.0,20.88,20.953,20.8709,20.9257,47008.0
2015-06-08 09:50:00,22.89,22.89,22.81,22.85,79108.0,20.8892,20.8892,20.8161,20.8526,79108.0
2015-06-08 09:55:00,22.86,22.88,22.85,22.88,15100.0,20.8618,20.88,20.8526,20.88,15100.0
2015-06-08 10:00:00,22.84,22.85,22.8,22.84,62032.0,20.8435,20.8526,20.807,20.8435,62032.0
2015-06-08 10:05:00,22.86,22.91,22.86,22.88,33232.0,20.8618,20.9074,20.8618,20.88,33232.0
2015-06-08 10:10:00,22.86,22.88,22.82,22.87,29072.0,20.8618,20.88,20.8253,20.8709,29072.0
2015-06-08 10:15:00,22.86,22.87,22.84,22.84,27280.0,20.8618,20.8709,20.8435,20.8435,27280.0
2015-06-08 10:20:00,22.82,22.91,22.82,22.91,13600.0,20.8253,20.9074,20.8253,20.9074,13600.0
2015-06-08 10:25:00,22.9,22.9,22.86,22.87,31440.0,20.8983,20.8983,20.8618,20.8709,31440.0
2015-06-08 10:30:00,22.87,22.91,22.83,22.9,73688.0,20.8709,20.9074,20.8344,20.8983,73688.0
2015-06-08 10:35:00,22.89,22.89,22.86,22.86,55852.0,20.8892,20.8892,20.8618,20.8618,55852.0
2015-06-08 10:40:00,22.86,22.9,22.85,22.85,83212.0,20.8618,20.8983,20.8526,20.8526,83212.0
2015-06-08 10:45:00,22.85,22.86,22.83,22.83,13648.0,20.8526,20.8618,20.8344,20.8344,13648.0
2015-06-08 10:50:00,22.85,22.86,22.82,22.82,13348.0,20.8526,20.8618,20.8253,20.8253,13348.0
2015-06-08 10:55:00,22.82,22.84,22.81,22.82,10220.0,20.8253,20.8435,20.8161,20.8253,10220.0
2015-06-08 11:00:00,22.81,22.85,22.8,22.85,22588.0,20.8161,20.8526,20.807,20.8526,22588.0
2015-06-08 11:05:00,22.82,22.87,22.78,22.85,90176.0,20.8253,20.8709,20.7888,20.8526,90176.0
2015-06-08 11:10:00,22.86,22.86,22.81,22.83,3600.0,20.8618,20.8618,20.8161,20.8344,3600.0
2015-06-08 11:15:00,22.82,22.86,22.82,22.86,13440.0,20.8253,20.8618,20.8253,20.8618,13440.0
2015-06-08 11:20:00,22.87,22.9,22.87,22.87,46600.0,20.8709,20.8983,20.8709,20.8709,46600.0
2015-06-08 11:25:00,22.87,22.87,22.79,22.79,31960.0,20.8709,20.8709,20.7979,20.7979,31960.0
2015-06-08 11:30:00,22.78,22.8,22.77,22.8,51224.0,20.7888,20.807,20.7796,20.807,51224.0
2015-06-08 11:35:00,22.79,22.81,22.78,22.8,9096.0,20.7979,20.8161,20.7888,20.807,9096.0
2015-06-08 11:40:00,22.78,22.82,22.76,22.82,29388.0,20.7888,20.8253,20.7705,20.8253,29388.0
2015-06-08 11:45:00,22.8,22.81,22.79,22.79,4536.0,20.807,20.8161,20.7979,20.7979,4536.0
2015-06-08 11:50:00,22.79,22.8,22.74,22.75,186468.0,20.7979,20.807,20.7523,20.7614,186468.0
2015-06-08 11:55:00,22.75,22.77,22.75,22.75,25096.0,20.7614,20.7796,20.7614,20.7614,25096.0
2015-06-08 12:00:00,22.77,22.77,22.75,22.76,16840.0,20.7796,20.7796,20.7614,20.7705,16840.0
2015-06-08 12:05:00,22.76,22.79,22.76,22.78,15760.0,20.7705,20.7979,20.7705,20.7888,15760.0
2015-06-08 12:10:00,22.78,22.79,22.78,22.78,6364.0,20.7888,20.7979,20.7888,20.7888,6364.0
2015-06-08 12:15:00,22.78,22.79,22.78,22.78,17000.0,20.7888,20.7979,20.7888,20.7888,17000.0
2015-06-08 12:20:00,22.78,22.8,22.78,22.79,9560.0,20.7888,20.807,20.7888,20.7979,9560.0
2015-06-08 12:25:00,22.77,22.78,22.76,22.78,8000.0,20.7796,20.7888,20.7705,20.7888,8000.0
2015-06-08 12:30:00,22.77,22.8,22.75,22.8,5128.0,20.7796,20.807,20.7614,20.807,5128.0
2015-06-08 12:35:00,22.79,22.8,22.76,22.77,23224.0,20.7979,20.807,20.7705,20.7796,23224.0
2015-06-08 12:40:00,22.77,22.78,22.74,22.74,74436.0,20.7796,20.7888,20.7523,20.7523,74436.0
2015-06-08 12:45:00,22.73,22.73,22.71,22.71,63540.0,20.7431,20.7431,20.7249,20.7249,63540.0
2015-06-08 12:50:00,22.71,22.72,22.71,22.71,25380.0,20.7249,20.734,20.7249,20.7249,25380.0
2015-06-08 12:55:00,22.71,22.71,22.67,22.68,49348.0,20.7249,20.7249,20.6884,20.6975,49348.0
2015-06-08 13:00:00,22.67,22.7,22.67,22.69,30988.0,20.6884,20.7158,20.6884,20.7066,30988.0
2015-06-08 13:05:00,22.68,22.7,22.66,22.67,43000.0,20.6975,20.7158,20.6793,20.6884,43000.0
2015-06-08 13:10:00,22.68,22.68,22.66,22.67,18600.0,20.6975,20.6975,20.6793,20.6884,18600.0
2015-06-08 13:15:00,22.67,22.67,22.65,22.66,50124.0,20.6884,20.6884,20.6701,20.6793,50124.0
2015-06-08 13:20:00,22.67,22.7,22.67,22.68,34812.0,20.6884,20.7158,20.6884,20.6975,34812.0
2015-06-08 13:25:00,22.68,22.68,22.65,22.65,26968.0,20.6975,20.6975,20.6701,20.6701,26968.0
2015-06-08 13:30:00,22.64,22.64,22.59,22.6,78292.0,20.661,20.661,20.6154,20.6245,78292.0
2015-06-08 13:35:00,22.59,22.6,22.55,22.57,52004.0,20.6154,20.6245,20.5789,20.5971,52004.0
2015-06-08 13:40:00,22.59,22.61,22.58,22.61,78292.0,20.6154,20.6336,20.6063,20.6336,78292.0
2015-06-08 13:45:00,22.61,22.64,22.61,22.64,37720.0,20.6336,20.661,20.6336,20.661,37720.0
2015-06-08 13:50:00,22.63,22.65,22.6,22.65,29600.0,20.6519,20.6701,20.6245,20.6701,29600.0
2015-06-08 13:55:00,22.64,22.68,22.64,22.64,59208.0,20.661,20.6975,20.661,20.661,59208.0
2015-06-08 14:00:00,22.64,22.64,22.61,22.64,19360.0,20.661,20.661,20.6336,20.661,19360.0
2015-06-08 14:05:00,22.63,22.63,22.59,22.59,20480.0,20.6519,20.6519,20.6154,20.6154,20480.0
2015-06-08 14:10:00,22.58,22.62,22.58,22.62,40000.0,20.6063,20.6428,20.6063,20.6428,40000.0
2015-06-08 14:15:00,22.59,22.62,22.59,22.62,58648.0,20.6154,20.6428,20.6154,20.6428,58648.0
2015-06-08 14:20:00,22.62,22.64,22.62,22.64,16800.0,20.6428,20.661,20.6428,20.661,16800.0
2015-06-08 14:25:00,22.64,22.67,22.63,22.66,24800.0,20.661,20.6884,20.6519,20.6793,24800.0
2015-06-08 14:30:00,22.68,22.76,22.68,22.76,111560.0,20.6975,20.7705,20.6975,20.7705,111560.0
2015-06-08 14:35:00,22.76,22.78,22.74,22.74,55716.0,20.7705,20.7888,20.7523,20.7523,55716.0
2015-06-08 14:40:00,22.74,22.8,22.74,22.78,52220.0,20.7523,20.807,20.7523,20.7888,52220.0
2015-06-08 14:45:00,22.77,22.77,22.75,22.77,21172.0,20.7796,20.7796,20.7614,20.7796,21172.0
2015-06-08 14:50:00,22.77,22.83,22.76,22.78,60004.0,20.7796,20.8344,20.7705,20.7888,60004.0
2015-06-08 14:55:00,22.79,22.79,22.77,22.79,18640.0,20.7979,20.7979,20.7796,20.7979,18640.0
2015-06-08 15:00:00,22.79,22.79,22.74,22.75,38620.0,20.7979,20.7979,20.7523,20.7614,38620.0
2015-06-08 15:05:00,22.76,22.78,22.75,22.75,22480.0,20.7705,20.7888,20.7614,20.7614,22480.0
2015-06-08 15:10:00,22.74,22.75,22.71,22.75,27200.0,20.7523,20.7614,20.7249,20.7614,27200.0
2015-06-08 15:15:00,22.75,22.76,22.73,22.75,22800.0,20.7614,20.7705,20.7431,20.7614,22800.0
2015-06-08 15:20:00,22.74,22.76,22.68,22.69,40336.0,20.7523,20.7705,20.6975,20.7066,40336.0
2015-06-08 15:25:00,22.69,22.72,22.66,22.71,43456.0,20.7066,20.734,20.6793,20.7249,43456.0
2015-06-08 15:30:00,22.71,22.73,22.68,22.68,37636.0,20.7249,20.7431,20.6975,20.6975,37636.0
2015-06-08 15:35:00,22.68,22.68,22.63,22.64,71820.0,20.6975,20.6975,20.6519,20.661,71820.0
2015-06-08 15:40:00,22.63,22.67,22.63,22.66,55560.0,20.6519,20.6884,20.6519,20.6793,55560.0
2015-06-08 15:45:00,22.65,22.68,22.63,22.66,76712.0,20.6701,20.6975,20.6519,20.6793,76712.0
2015-06-08 15:50:00,22.66,22.68,22.61,22.62,94780.0,20.6793,20.6975,20.6336,20.6428,94780.0
2015-06-08 15:55:00,22.61,22.61,22.54,22.55,426452.0,20.6336,20.6336,20.5697,20.5789,426452.0
2015-06-09 09:30:00,22.58,22.69,22.56,22.64,206876.0,20.6063,20.7066,20.588,20.661,206876.0
2015-06-09 09:35:00,22.64,22.67,22.58,22.58,175044.0,20.661,20.6884,20.6063,20.6063,175044.0
2015-06-09 09:40:00,22.57,22.61,22.43,22.43,309420.0,20.5971,20.6336,20.4694,20.4694,309420.0
2015-06-09 09:45:00,22.43,22.48,22.4,22.47,176816.0,20.4694,20.515,20.442,20.5059,176816.0
2015-06-09 09:50:00,22.48,22.49,22.42,22.46,102004.0,20.515,20.5241,20.4602,20.4967,102004.0
2015-06-09 09:55:00,22.46,22.48,22.38,22.41,98776.0,20.4967,20.515,20.4237,20.4511,98776.0
2015-06-09 10:00:00,22.4,22.44,22.34,22.38,227856.0,20.442,20.4785,20.3872,20.4237,227856.0
2015-06-09 10:05:00,22.38,22.48,22.35,22.48,281344.0,20.4237,20.515,20.3964,20.515,281344.0
2015-06-09 10:10:00,22.47,22.53,22.47,22.51,94864.0,20.5059,20.5606,20.5059,20.5424,94864.0
2015-06-09 10:15:00,22.5,22.5,22.44,22.47,49364.0,20.5332,20.5332,20.4785,20.5059,49364.0
2015-06-09 10:20:00,22.44,22.48,22.4,22.4,46600.0,20.4785,20.515,20.442,20.442,46600.0
2015-06-09 10:25:00,22.41,22.41,22.35,22.37,81328.0,20.4511,20.4511,20.3964,20.4146,81328.0
2015-06-09 10:30:00,22.36,22.39,22.32,22.39,110932.0,20.4055,20.4329,20.369,20.4329,110932.0
2015-06-09 10:35:00,22.41,22.47,22.41,22.47,68108.0,20.4511,20.5059,20.4511,20.5059,68108.0
2015-06-09 10:40:00,22.47,22.53,22.47,22.5,46260.0,20.5059,20.5606,20.5059,20.5332,46260.0
2015-06-09 10:45:00,22.5,22.5,22.49,22.49,1200.0,20.5332,20.5332,20.5241,20.5241,1200.0
2015-06-09 10:50:00,22.51,22.55,22.5,22.54,45100.0,20.5424,20.5789,20.5332,20.5697,45100.0
2015-06-09 10:55:00,22.54,22.61,22.53,22.61,70312.0,20.5697,20.6336,20.5606,20.6336,70312.0
2015-06-09 11:00:00,22.61,22.65,22.61,22.62,197736.0,20.6336,20.6701,20.6336,20.6428,197736.0
2015-06-09 11:05:00,22.63,22.63,22.58,22.58,45424.0,20.6519,20.6519,20.6063,20.6063,45424.0
2015-06-09 11:10:00,22.61,22.63,22.6,22.61,55640.0,20.6336,20.6519,20.6245,20.6336,55640.0
2015-06-09 11:15:00,22.61,22.61,22.55,22.58,94600.0,20.6336,20.6336,20.5789,20.6063,94600.0
2015-06-09 11:20:00,22.58,22.59,22.56,22.59,22720.0,20.6063,20.6154,20.588,20.6154,22720.0
2015-06-09 11:25:00,22.58,22.61,22.58,22.61,19140.0,20.6063,20.6336,20.6063,20.6336,19140.0
2015-06-09 11:30:00,22.62,22.71,22.62,22.67,63216.0,20.6428,20.7249,20.6428,20.6884,63216.0
2015-06-09 11:35:00,22.66,22.67,22.65,22.66,20880.0,20.6793,20.6884,20.6701,20.6793,20880.0
2015-06-09 11:40:00,22.67,22.68,22.65,22.68,14188.0,20.6884,20.6975,20.6701,20.6975,14188.0
2015-06-09 11:45:00,22.65,22.67,22.65,22.66,24100.0,20.6701,20.6884,20.6701,20.6793,24100.0
2015-06-09 11:50:00,22.64,22.66,22.64,22.66,14800.0,20.661,20.6793,20.661,20.6793,14800.0
2015-06-09 11:55:00,22.63,22.64,22.61,22.64,15256.0,20.6519,20.661,20.6336,20.661,15256.0
2015-06-09 12:00:00,22.64,22.65,22.63,22.63,2940.0,20.661,20.6701,20.6519,20.6519,2940.0
2015-06-09 12:05:00,22.65,22.65,22.64,22.65,2800.0,20.6701,20.6701,20.661,20.6701,2800.0
2015-06-09 12:10:00,22.66,22.66,22.61,22.61,6400.0,20.6793,20.6793,20.6336,20.6336,6400.0
2015-06-09 12:15:00,22.64,22.64,22.6,22.61,18680.0,20.661,20.661,20.6245,20.6336,18680.0
2015-06-09 12:20:00,22.61,22.63,22.61,22.63,5700.0,20.6336,20.6519,20.6336,20.6519,5700.0
2015-06-09 12:25:00,22.63,22.63,22.62,22.62,6800.0,20.6519,20.6519,20.6428,20.6428,6800.0
2015-06-09 12:30:00,22.62,22.65,22.61,22.64,13304.0,20.6428,20.6701,20.6336,20.661,13304.0
2015-06-09 12:35:00,22.63,22.65,22.61,22.64,6000.0,20.6519,20.6701,20.6336,20.661,6000.0
2015-06-09 12:40:00,22.65,22.67,22.65,22.67,5600.0,20.6701,20.6884,20.6701,20.6884,5600.0
2015-06-09 12:45:00,22.66,22.66,22.63,22.64,5168.0,20.6793,20.6793,20.6519,20.661,5168.0
2015-06-09 12:50:00,22.65,22.67,22.65,22.67,19748.0,20.6701,20.6884,20.6701,20.6884,19748.0
2015-06-09 12:55:00,22.67,22.7,22.67,22.69,16740.0,20.6884,20.7158,20.6884,20.7066,16740.0
2015-06-09 13:00:00,22.7,22.76,22.7,22.75,39856.0,20.7158,20.7705,20.7158,20.7614,39856.0
2015-06-09 13:05:00,22.74,22.74,22.72,22.73,39640.0,20.7523,20.7523,20.734,20.7431,39640.0
2015-06-09 13:10:00,22.74,22.74,22.71,22.71,16936.0,20.7523,20.7523,20.7249,20.7249,16936.0
2015-06-09 13:15:00,22.71,22.73,22.71,22.73,6756.0,20.7249,20.7431,20.7249,20.7431,6756.0
2015-06-09 13:20:00,22.75,22.76,22.73,22.73,13000.0,20.7614,20.7705,20.7431,20.7431,13000.0
2015-06-09 13:25:00,22.73,22.77,22.73,22.77,25100.0,20.7431,20.7796,20.7431,20.7796,25100.0
2015-06-09 13:30:00,22.76,22.77,22.73,22.74,10920.0,20.7705,20.7796,20.7431,20.7523,10920.0
2015-06-09 13:35:00,22.73,22.74,22.71,22.71,17200.0,20.7431,20.7523,20.7249,20.7249,17200.0
2015-06-09 13:40:00,22.71,22.71,22.67,22.67,69816.0,20.7249,20.7249,20.6884,20.6884,69816.0
2015-06-09 13:45:00,22.66,22.66,22.65,22.65,24844.0,20.6793,20.6793,20.6701,20.6701,24844.0
2015-06-09 13:50:00,22.67,22.68,22.64,22.64,65684.0,20.6884,20.6975,20.661,20.661,65684.0
2015-06-09 13:55:00,22.66,22.66,22.63,22.64,80976.0,20.6793,20.6793,20.6519,20.661,80976.0
2015-06-09 14:00:00,22.63,22.68,22.63,22.67,14400.0,20.6519,20.6975,20.6519,20.6884,14400.0
2015-06-09 14:05:00,22.68,22.68,22.68,22.68,1600.0,20.6975,20.6975,20.6975,20.6975,1600.0
2015-06-09 14:10:00,22.68,22.69,22.64,22.64,6980.0,20.6975,20.7066,20.661,20.661,6980.0
2015-06-09 14:15:00,22.64,22.66,22.63,22.66,21192.0,20.661,20.6793,20.6519,20.6793,21192.0
2015-06-09 14:20:00,22.66,22.67,22.66,22.67,16400.0,20.6793,20.6884,20.6793,20.6884,16400.0
2015-06-09 14:25:00,22.68,22.69,22.67,22.68,17200.0,20.6975,20.7066,20.6884,20.6975,17200.0
2015-06-09 14:30:00,22.68,22.72,22.68,22.69,40900.0,20.6975,20.734,20.6975,20.7066,40900.0
2015-06-09 14:35:00,22.7,22.74,22.69,22.73,23456.0,20.7158,20.7523,20.7066,20.7431,23456.0
2015-06-09 14:40:00,22.73,22.74,22.72,22.74,23400.0,20.7431,20.7523,20.734,20.7523,23400.0
2015-06-09 14:45:00,22.73,22.75,22.71,22.71,17736.0,20.7431,20.7614,20.7249,20.7249,17736.0
2015-06-09 14:50:00,22.71,22.72,22.64,22.66,62960.0,20.7249,20.734,20.661,20.6793,62960.0
2015-06-09 14:55:00,22.65,22.67,22.64,22.66,20500.0,20.6701,20.6884,20.661,20.6793,20500.0
2015-06-09 15:00:00,22.65,22.67,22.63,22.64,20200.0,20.6701,20.6884,20.6519,20.661,20200.0
2015-06-09 15:05:00,22.66,22.66,22.6,22.61,50624.0,20.6793,20.6793,20.6245,20.6336,50624.0
2015-06-09 15:10:00,22.59,22.61,22.58,22.61,21260.0,20.6154,20.6336,20.6063,20.6336,21260.0
2015-06-09 15:15:00,22.63,22.63,22.62,22.63,10760.0,20.6519,20.6519,20.6428,20.6519,10760.0
2015-06-09 15:20:00,22.62,22.63,22.56,22.6,61200.0,20.6428,20.6519,20.588,20.6245,61200.0
2015-06-09 15:25:00,22.6,22.6,22.53,22.54,42944.0,20.6245,20.6245,20.5606,20.5697,42944.0
2015-06-09 15:30:00,22.56,22.56,22.51,22.54,39852.0,20.588,20.588,20.5424,20.5697,39852.0
2015-06-09 15:35:00,22.54,22.58,22.54,22.58,12400.0,20.5697,20.6063,20.5697,20.6063,12400.0
2015-06-09 15:40:00,22.59,22.59,22.55,22.56,27880.0,20.6154,20.6154,20.5789,20.588,27880.0
2015-06-09 15:45:00,22.56,22.59,22.55,22.59,45344.0,20.588,20.6154,20.5789,20.6154,45344.0
2015-06-09 15:50:00,22.59,22.65,22.59,22.62,52088.0,20.6154,20.6701,20.6154,20.6428,52088.0
2015-06-09 15:55:00,22.62,22.64,22.56,22.56,71312.0,20.6428,20.661,20.588,20.588,71312.0
2015-06-10 09:30:00,22.88,22.93,22.83,22.93,706496.0,20.88,20.9257,20.8344,20.9257,706496.0
2015-06-10 09:35:00,22.94,23.0,22.94,22.97,122272.0,20.9348,20.9895,20.9348,20.9622,122272.0
2015-06-10 09:40:00,22.98,22.99,22.95,22.98,115664.0,20.9713,20.9804,20.9439,20.9713,115664.0
2015-06-10 09:45:00,22.98,23.06,22.98,23.02,173584.0,20.9713,21.0443,20.9713,21.0078,173584.0
2015-06-10 09:50:00,23.05,23.08,23.05,23.07,101800.0,21.0352,21.0625,21.0352,21.0534,101800.0
2015-06-10 09:55:00,23.07,23.09,23.03,23.03,68196.0,21.0534,21.0717,21.0169,21.0169,68196.0
2015-06-10 10:00:00,23.04,23.07,23.04,23.05,22520.0,21.026,21.0534,21.026,21.0352,22520.0
2015-06-10 10:05:00,23.07,23.15,23.07,23.13,81756.0,21.0534,21.1264,21.0534,21.1082,81756.0
2015-06-10 10:10:00,23.12,23.13,23.07,23.07,48216.0,21.099,21.1082,21.0534,21.0534,48216.0
2015-06-10 10:15:00,23.11,23.13,23.1,23.11,68324.0,21.0899,21.1082,21.0808,21.0899,68324.0
2015-06-10 10:20:00,23.11,23.13,23.11,23.12,39912.0,21.0899,21.1082,21.0899,21.099,39912.0
2015-06-10 10:25:00,23.13,23.14,23.11,23.12,86184.0,21.1082,21.1173,21.0899,21.099,86184.0
2015-06-10 10:30:00,23.14,23.17,23.13,23.17,50980.0,21.1173,21.1447,21.1082,21.1447,50980.0
2015-06-10 10:35:00,23.17,23.21,23.16,23.16,44560.0,21.1447,21.1812,21.1356,21.1356,44560.0
2015-06-10 10:40:00,23.17,23.17,23.15,23.16,31040.0,21.1447,21.1447,21.1264,21.1356,31040.0
2015-06-10 10:45:00,23.17,23.19,23.16,23.19,54780.0,21.1447,21.1629,21.1356,21.1629,54780.0
2015-06-10 10:50:00,23.18,23.2,23.17,23.19,41800.0,21.1538,21.1721,21.1447,21.1629,41800.0
2015-06-10 10:55:00,23.2,23.26,23.2,23.24,108080.0,21.1721,21.2268,21.1721,21.2086,108080.0
2015-06-10 11:00:00,23.25,23.27,23.23,23.23,120260.0,21.2177,21.2359,21.1994,21.1994,120260.0
2015-06-10 11:05:00,23.22,23.25,23.22,23.22,71032.0,21.1903,21.2177,21.1903,21.1903,71032.0
2015-06-10 11:10:00,23.23,23.48,23.22,23.42,313984.0,21.1994,21.4276,21.1903,21.3728,313984.0
2015-06-10 11:15:00,23.43,23.52,23.41,23.41,255824.0,21.382,21.4641,21.3637,21.3637,255824.0
2015-06-10 11:20:00,23.4,23.42,23.35,23.4,160556.0,21.3546,21.3728,21.3089,21.3546,160556.0
2015-06-10 11:25:00,23.39,23.41,23.35,23.4,140704.0,21.3454,21.3637,21.3089,21.3546,140704.0
2015-06-10 11:30:00,23.4,23.42,23.37,23.41,89500.0,21.3546,21.3728,21.3272,21.3637,89500.0
2015-06-10 11:35:00,23.41,23.42,23.39,23.42,31112.0,21.3637,21.3728,21.3454,21.3728,31112.0
2015-06-10 11:40:00,23.42,23.43,23.4,23.41,29148.0,21.3728,21.382,21.3546,21.3637,29148.0
2015-06-10 11:45:00,23.42,23.43,23.39,23.39,60724.0,21.3728,21.382,21.3454,21.3454,60724.0
2015-06-10 11:50:00,23.4,23.43,23.38,23.43,62004.0,21.3546,21.382,21.3363,21.382,62004.0
2015-06-10 11:55:00,23.42,23.44,23.41,23.41,117684.0,21.3728,21.3911,21.3637,21.3637,117684.0
2015-06-10 12:00:00,23.4,23.43,23.4,23.43,17112.0,21.3546,21.382,21.3546,21.382,17112.0
2015-06-10 12:05:00,23.43,23.46,23.4,23.41,49104.0,21.382,21.4093,21.3546,21.3637,49104.0
2015-06-10 12:10:00,23.41,23.43,23.41,23.43,90392.0,21.3637,21.382,21.3637,21.382,90392.0
2015-06-10 12:15:00,23.43,23.44,23.41,23.43,34560.0,21.382,21.3911,21.3637,21.382,34560.0
2015-06-10 12:20:00,23.44,23.46,23.44,23.44,46144.0,21.3911,21.4093,21.3911,21.3911,46144.0
2015-06-10 12:25:00,23.44,23.46,23.43,23.44,26856.0,21.3911,21.4093,21.382,21.3911,26856.0
2015-06-10 12:30:00,23.44,23.46,23.43,23.46,43932.0,21.3911,21.4093,21.382,21.4093,43932.0
2015-06-10 12:35:00,23.45,23.46,23.41,23.42,75728.0,21.4002,21.4093,21.3637,21.3728,75728.0
2015-06-10 12:40:00,23.42,23.43,23.41,23.42,20200.0,21.3728,21.382,21.3637,21.3728,20200.0
2015-06-10 12:45:00,23.43,23.43,23.42,23.43,18516.0,21.382,21.382,21.3728,21.382,18516.0
2015-06-10 12:50:00,23.43,23.46,23.42,23.45,34392.0,21.382,21.4093,21.3728,21.4002,34392.0
2015-06-10 12:55:00,23.46,23.46,23.44,23.44,32544.0,21.4093,21.4093,21.3911,21.3911,32544.0
2015-06-10 13:00:00,23.45,23.46,23.44,23.45,24004.0,21.4002,21.4093,21.3911,21.4002,24004.0
2015-06-10 13:05:00,23.46,23.47,23.45,23.46,19332.0,21.4093,21.4185,21.4002,21.4093,19332.0
2015-06-10 13:10:00,23.46,23.46,23.43,23.43,34808.0,21.4093,21.4093,21.382,21.382,34808.0
2015-06-10 13:15:00,23.43,23.43,23.37,23.37,73600.0,21.382,21.382,21.3272,21.3272,73600.0
2015-06-10 13:20:00,23.39,23.39,23.38,23.39,16800.0,21.3454,21.3454,21.3363,21.3454,16800.0
2015-06-10 13:25:00,23.4,23.41,23.39,23.41,18548.0,21.3546,21.3637,21.3454,21.3637,18548.0
2015-06-10 13:30:00,23.4,23.4,23.36,23.38,42772.0,21.3546,21.3546,21.3181,21.3363,42772.0
2015-06-10 13:35:00,23.39,23.41,23.39,23.4,8240.0,21.3454,21.3637,21.3454,21.3546,8240.0
2015-06-10 13:40:00,23.4,23.4,23.38,23.38,22400.0,21.3546,21.3546,21.3363,21.3363,22400.0
2015-06-10 13:45:00,23.38,23.39,23.36,23.38,13832.0,21.3363,21.3454,21.3181,21.3363,13832.0
2015-06-10 13:50:00,23.38,23.4,23.38,23.4,26000.0,21.3363,21.3546,21.3363,21.3546,26000.0
2015-06-10 13:55:00,23.4,23.4,23.39,23.4,14500.0,21.3546,21.3546,21.3454,21.3546,14500.0
2015-06-10 14:00:00,23.43,23.49,23.43,23.48,146460.0,21.382,21.4367,21.382,21.4276,146460.0
2015-06-10 14:05:00,23.49,23.49,23.46,23.46,28400.0,21.4367,21.4367,21.4093,21.4093,28400.0
2015-06-10 14:10:00,23.47,23.47,23.43,23.45,41328.0,21.4185,21.4185,21.382,21.4002,41328.0
2015-06-10 14:15:00,23.45,23.49,23.45,23.48,65516.0,21.4002,21.4367,21.4002,21.4276,65516.0
2015-06-10 14:20:00,23.48,23.51,23.48,23.5,117112.0,21.4276,21.455,21.4276,21.4458,117112.0
2015-06-10 14:25:00,23.49,23.51,23.49,23.49,48128.0,21.4367,21.455,21.4367,21.4367,48128.0
2015-06-10 14:30:00,23.49,23.49,23.47,23.47,19200.0,21.4367,21.4367,21.4185,21.4185,19200.0
2015-06-10 14:35:00,23.48,23.49,23.47,23.48,18240.0,21.4276,21.4367,21.4185,21.4276,18240.0
2015-06-10 14:40:00,23.47,23.48,23.47,23.48,16700.0,21.4185,21.4276,21.4185,21.4276,16700.0
2015-06-10 14:45:00,23.49,23.49,23.47,23.47,17600.0,21.4367,21.4367,21.4185,21.4185,17600.0
2015-06-10 14:50:00,23.45,23.46,23.44,23.46,20876.0,21.4002,21.4093,21.3911,21.4093,20876.0
2015-06-10 14:55:00,23.48,23.49,23.47,23.49,5188.0,21.4276,21.4367,21.4185,21.4367,5188.0
2015-06-10 15:00:00,23.49,23.5,23.46,23.47,20024.0,21.4367,21.4458,21.4093,21.4185,20024.0
2015-06-10 15:05:00,23.47,23.48,23.46,23.46,25904.0,21.4185,21.4276,21.4093,21.4093,25904.0
2015-06-10 15:10:00,23.45,23.45,23.43,23.43,53320.0,21.4002,21.4002,21.382,21.382,53320.0
2015-06-10 15:15:00,23.43,23.45,23.42,23.45,26400.0,21.382,21.4002,21.3728,21.4002,26400.0
2015-06-10 15:20:00,23.45,23.47,23.44,23.44,41388.0,21.4002,21.4185,21.3911,21.3911,41388.0
2015-06-10 15:25:00,23.44,23.45,23.43,23.44,59208.0,21.3911,21.4002,21.382,21.3911,59208.0
2015-06-10 15:30:00,23.45,23.45,23.4,23.42,66384.0,21.4002,21.4002,21.3546,21.3728,66384.0
2015-06-10 15:35:00,23.43,23.43,23.41,23.42,13536.0,21.382,21.382,21.3637,21.3728,13536.0
2015-06-10 15:40:00,23.41,23.43,23.4,23.43,34304.0,21.3637,21.382,21.3546,21.382,34304.0
2015-06-10 15:45:00,23.43,23.47,23.43,23.45,99860.0,21.382,21.4185,21.382,21.4002,99860.0
2015-06-10 15:50:00,23.45,23.47,23.42,23.42,172868.0,21.4002,21.4185,21.3728,21.3728,172868.0
2015-06-10 15:55:00,23.42,23.44,23.36,23.36,582728.0,21.3728,21.3911,21.3181,21.3181,582728.0
2015-06-11 09:30:00,23.55,23.68,23.52,23.64,249148.0,21.4915,21.6101,21.4641,21.5736,249148.0
2015-06-11 09:35:00,23.63,23.67,23.63,23.63,68012.0,21.5645,21.601,21.5645,21.5645,68012.0
2015-06-11 09:40:00,23.64,23.65,23.56,23.61,129892.0,21.5736,21.5827,21.5006,21.5462,129892.0
2015-06-11 09:45:00,23.61,23.64,23.59,23.63,65976.0,21.5462,21.5736,21.528,21.5645,65976.0
2015-06-11 09:50:00,23.64,23.71,23.64,23.66,89412.0,21.5736,21.6375,21.5736,21.5918,89412.0
2015-06-11 09:55:00,23.66,23.7,23.66,23.68,57260.0,21.5918,21.6284,21.5918,21.6101,57260.0
2015-06-11 10:00:00,23.69,23.73,23.67,23.72,75292.0,21.6192,21.6557,21.601,21.6466,75292.0
2015-06-11 10:05:00,23.72,23.75,23.69,23.69,68060.0,21.6466,21.674,21.6192,21.6192,68060.0
2015-06-11 10:10:00,23.69,23.71,23.67,23.68,81260.0,21.6192,21.6375,21.601,21.6101,81260.0
2015-06-11 10:15:00,23.7,23.72,23.69,23.71,42864.0,21.6284,21.6466,21.6192,21.6375,42864.0
2015-06-11 10:20:00,23.71,23.71,23.66,23.66,49580.0,21.6375,21.6375,21.5918,21.5918,49580.0
2015-06-11 10:25:00,23.66,23.67,23.66,23.66,58184.0,21.5918,21.601,21.5918,21.5918,58184.0
2015-06-11 10:30:00,23.66,23.66,23.53,23.57,236860.0,21.5918,21.5918,21.4732,21.5097,236860.0
2015-06-11 10:35:00,23.55,23.56,23.45,23.5,200948.0,21.4915,21.5006,21.4002,21.4458,200948.0
2015-06-11 10:40:00,23.5,23.59,23.5,23.58,160060.0,21.4458,21.528,21.4458,21.5188,160060.0
2015-06-11 10:45:00,23.57,23.59,23.55,23.58,58276.0,21.5097,21.528,21.4915,21.5188,58276.0
2015-06-11 10:50:00,23.57,23.57,23.52,23.54,48664.0,21.5097,21.5097,21.4641,21.4823,48664.0
2015-06-11 10:55:00,23.5,23.55,23.48,23.48,33052.0,21.4458,21.4915,21.4276,21.4276,33052.0
2015-06-11 11:00:00,23.47,23.52,23.47,23.49,16068.0,21.4185,21.4641,21.4185,21.4367,16068.0
2015-06-11 11:05:00,23.48,23.57,23.48,23.56,51152.0,21.4276,21.5097,21.4276,21.5006,51152.0
2015-06-11 11:10:00,23.58,23.6,23.56,23.58,44880.0,21.5188,21.5371,21.5006,21.5188,44880.0
2015-06-11 11:15:00,23.56,23.6,23.56,23.56,29228.0,21.5006,21.5371,21.5006,21.5006,29228.0
2015-06-11 11:20:00,23.55,23.56,23.52,23.55,89712.0,21.4915,21.5006,21.4641,21.4915,89712.0
2015-06-11 11:25:00,23.55,23.55,23.51,23.51,52708.0,21.4915,21.4915,21.455,21.455,52708.0
2015-06-11 11:30:00,23.54,23.59,23.54,23.58,5460.0,21.4823,21.528,21.4823,21.5188,5460.0
2015-06-11 11:35:00,23.61,23.62,23.6,23.6,4172.0,21.5462,21.5553,21.5371,21.5371,4172.0
2015-06-11 11:40:00,23.58,23.59,23.58,23.58,18800.0,21.5188,21.528,21.5188,21.5188,18800.0
2015-06-11 11:45:00,23.55,23.58,23.55,23.58,22844.0,21.4915,21.5188,21.4915,21.5188,22844.0
2015-06-11 11:50:00,23.58,23.59,23.57,23.58,26832.0,21.5188,21.528,21.5097,21.5188,26832.0
2015-06-11 11:55:00,23.58,23.58,23.56,23.58,11320.0,21.5188,21.5188,21.5006,21.5188,11320.0
2015-06-11 12:00:00,23.58,23.6,23.56,23.6,23428.0,21.5188,21.5371,21.5006,21.5371,23428.0
2015-06-11 12:05:00,23.6,23.6,23.57,23.57,20620.0,21.5371,21.5371,21.5097,21.5097,20620.0
2015-06-11 12:10:00,23.57,23.57,23.57,23.57,400.0,21.5097,21.5097,21.5097,21.5097,400.0
2015-06-11 12:15:00,23.56,23.56,23.55,23.55,3120.0,21.5006,21.5006,21.4915,21.4915,3120.0
2015-06-11 12:20:00,23.56,23.56,23.51,23.51,12800.0,21.5006,21.5006,21.455,21.455,12800.0
2015-06-11 12:25:00,23.52,23.54,23.52,23.54,4880.0,21.4641,21.4823,21.4641,21.4823,4880.0
2015-06-11 12:30:00,23.56,23.58,23.56,23.58,2800.0,21.5006,21.5188,21.5006,21.5188,2800.0
2015-06-11 12:35:00,23.57,23.58,23.57,23.57,1000.0,21.5097,21.5188,21.5097,21.5097,1000.0
2015-06-11 12:40:00,23.58,23.61,23.57,23.6,28220.0,21.5188,21.5462,21.5097,21.5371,28220.0
2015-06-11 12:45:00,23.58,23.58,23.57,23.57,1200.0,21.5188,21.5188,21.5097,21.5097,1200.0
2015-06-11 12:50:00,23.57,23.57,23.56,23.56,10000.0,21.5097,21.5097,21.5006,21.5006,10000.0
2015-06-11 12:55:00,23.57,23.59,23.56,23.59,11200.0,21.5097,21.528,21.5006,21.528,11200.0
2015-06-11 13:00:00,23.57,23.57,23.56,23.57,9916.0,21.5097,21.5097,21.5006,21.5097,9916.0
2015-06-11 13:05:00,23.56,23.58,23.56,23.57,6600.0,21.5006,21.5188,21.5006,21.5097,6600.0
2015-06-11 13:10:00,23.55,23.56,23.53,23.55,43300.0,21.4915,21.5006,21.4732,21.4915,43300.0
2015-06-11 13:15:00,23.55,23.55,23.55,23.55,0.0,21.4915,21.4915,21.4915,21.4915,0.0
2015-06-11 13:20:00,23.58,23.58,23.56,23.56,8800.0,21.5188,21.5188,21.5006,21.5006,8800.0
2015-06-11 13:25:00,23.58,23.59,23.58,23.59,54160.0,21.5188,21.528,21.5188,21.528,54160.0
2015-06-11 13:30:00,23.59,23.6,23.59,23.59,400.0,21.528,21.5371,21.528,21.528,400.0
2015-06-11 13:35:00,23.59,23.6,23.58,23.59,26400.0,21.528,21.5371,21.5188,21.528,26400.0
2015-06-11 13:40:00,23.6,23.61,23.58,23.61,27100.0,21.5371,21.5462,21.5188,21.5462,27100.0
2015-06-11 13:45:00,23.61,23.66,23.61,23.64,85424.0,21.5462,21.5918,21.5462,21.5736,85424.0
2015-06-11 13:50:00,23.64,23.65,23.63,23.63,1600.0,21.5736,21.5827,21.5645,21.5645,1600.0
2015-06-11 13:55:00,23.63,23.65,23.63,23.64,10800.0,21.5645,21.5827,21.5645,21.5736,10800.0
2015-06-11 14:00:00,23.64,23.65,23.62,23.63,39632.0,21.5736,21.5827,21.5553,21.5645,39632.0
2015-06-11 14:05:00,23.64,23.65,23.62,23.65,36728.0,21.5736,21.5827,21.5553,21.5827,36728.0
2015-06-11 14:10:00,23.64,23.66,23.63,23.63,42996.0,21.5736,21.5918,21.5645,21.5645,42996.0
2015-06-11 14:15:00,23.63,23.63,23.61,23.61,14600.0,21.5645,21.5645,21.5462,21.5462,14600.0
2015-06-11 14:20:00,23.61,23.62,23.61,23.62,18440.0,21.5462,21.5553,21.5462,21.5553,18440.0
2015-06-11 14:25:00,23.61,23.62,23.61,23.62,2600.0,21.5462,21.5553,21.5462,21.5553,2600.0
2015-06-11 14:30:00,23.62,23.63,23.61,23.62,10400.0,21.5553,21.5645,21.5462,21.5553,10400.0
2015-06-11 14:35:00,23.63,23.64,23.61,23.64,20792.0,21.5645,21.5736,21.5462,21.5736,20792.0
2015-06-11 14:40:00,23.62,23.65,23.61,23.63,26800.0,21.5553,21.5827,21.5462,21.5645,26800.0
2015-06-11 14:45:00,23.63,23.64,23.63,23.64,37120.0,21.5645,21.5736,21.5645,21.5736,37120.0
2015-06-11 14:50:00,23.63,23.63,23.58,23.59,45080.0,21.5645,21.5645,21.5188,21.528,45080.0
2015-06-11 14:55:00,23.59,23.6,23.57,23.59,23892.0,21.528,21.5371,21.5097,21.528,23892.0
2015-06-11 15:00:00,23.59,23.6,23.58,23.6,27000.0,21.528,21.5371,21.5188,21.5371,27000.0
2015-06-11 15:05:00,23.61,23.61,23.61,23.61,14800.0,21.5462,21.5462,21.5462,21.5462,14800.0
2015-06-11 15:10:00,23.6,23.63,23.6,23.63,18464.0,21.5371,21.5645,21.5371,21.5645,18464.0
2015-06-11 15:15:00,23.63,23.63,23.6,23.61,19200.0,21.5645,21.5645,21.5371,21.5462,19200.0
2015-06-11 15:20:00,23.61,23.61,23.59,23.59,6000.0,21.5462,21.5462,21.528,21.528,6000.0
2015-06-11 15:25:00,23.58,23.59,23.56,23.57,35380.0,21.5188,21.528,21.5006,21.5097,35380.0
2015-06-11 15:30:00,23.58,23.6,23.56,23.57,43540.0,21.5188,21.5371,21.5006,21.5097,43540.0
2015-06-11 15:35:00,23.56,23.57,23.54,23.55,16948.0,21.5006,21.5097,21.4823,21.4915,16948.0
2015-06-11 15:40:00,23.56,23.56,23.53,23.54,88056.0,21.5006,21.5006,21.4732,21.4823,88056.0
2015-06-11 15:45:00,23.53,23.56,23.53,23.54,52736.0,21.4732,21.5006,21.4732,21.4823,52736.0
2015-06-11 15:50:00,23.52,23.53,23.49,23.5,87444.0,21.4641,21.4732,21.4367,21.4458,87444.0
2015-06-11 15:55:00,23.5,23.58,23.48,23.58,206736.0,21.4458,21.5188,21.4276,21.5188,206736.0
2015-06-12 09:30:00,23.26,23.32,23.21,23.3,212448.0,21.2268,21.2816,21.1812,21.2633,212448.0
2015-06-12 09:35:00,23.3,23.32,23.14,23.15,218312.0,21.2633,21.2816,21.1173,21.1264,218312.0
2015-06-12 09:40:00,23.14,23.17,23.07,23.11,181916.0,21.1173,21.1447,21.0534,21.0899,181916.0
2015-06-12 09:45:00,23.11,23.19,23.1,23.17,81848.0,21.0899,21.1629,21.0808,21.1447,81848.0
2015-06-12 09:50:00,23.17,23.19,23.13,23.13,87104.0,21.1447,21.1629,21.1082,21.1082,87104.0
2015-06-12 09:55:00,23.12,23.2,23.12,23.18,65280.0,21.099,21.1721,21.099,21.1538,65280.0
2015-06-12 10:00:00,23.19,23.27,23.15,23.26,142788.0,21.1629,21.2359,21.1264,21.2268,142788.0
2015-06-12 10:05:00,23.28,23.29,23.21,23.26,94728.0,21.2451,21.2542,21.1812,21.2268,94728.0
2015-06-12 10:10:00,23.23,23.23,23.19,23.19,43560.0,21.1994,21.1994,21.1629,21.1629,43560.0
2015-06-12 10:15:00,23.18,23.23,23.12,23.14,84704.0,21.1538,21.1994,21.099,21.1173,84704.0
2015-06-12 10:20:00,23.15,23.16,23.1,23.16,32540.0,21.1264,21.1356,21.0808,21.1356,32540.0
2015-06-12 10:25:00,23.15,23.17,23.14,23.14,38648.0,21.1264,21.1447,21.1173,21.1173,38648.0
2015-06-12 10:30:00,23.15,23.16,23.05,23.05,169796.0,21.1264,21.1356,21.0352,21.0352,169796.0
2015-06-12 10:35:00,23.05,23.06,22.99,23.06,173788.0,21.0352,21.0443,20.9804,21.0443,173788.0
2015-06-12 10:40:00,23.05,23.05,23.0,23.04,78188.0,21.0352,21.0352,20.9895,21.026,78188.0
2015-06-12 10:45:00,23.04,23.05,22.98,23.01,56436.0,21.026,21.0352,20.9713,20.9987,56436.0
2015-06-12 10:50:00,23.03,23.05,23.02,23.05,28228.0,21.0169,21.0352,21.0078,21.0352,28228.0
2015-06-12 10:55:00,23.04,23.04,22.95,22.98,60000.0,21.026,21.026,20.9439,20.9713,60000.0
2015-06-12 11:00:00,22.96,22.99,22.94,22.99,28584.0,20.953,20.9804,20.9348,20.9804,28584.0
2015-06-12 11:05:00,23.01,23.03,23.0,23.03,59800.0,20.9987,21.0169,20.9895,21.0169,59800.0
2015-06-12 11:10:00,23.03,23.15,22.99,23.11,141940.0,21.0169,21.1264,20.9804,21.0899,141940.0
2015-06-12 11:15:00,23.11,23.15,23.09,23.13,388880.0,21.0899,21.1264,21.0717,21.1082,388880.0
2015-06-12 11:20:00,23.13,23.16,23.11,23.15,87680.0,21.1082,21.1356,21.0899,21.1264,87680.0
2015-06-12 11:25:00,23.14,23.23,23.14,23.18,35040.0,21.1173,21.1994,21.1173,21.1538,35040.0
2015-06-12 11:30:00,23.19,23.19,23.15,23.17,22508.0,21.1629,21.1629,21.1264,21.1447,22508.0
2015-06-12 11:35:00,23.16,23.16,23.14,23.16,20000.0,21.1356,21.1356,21.1173,21.1356,20000.0
2015-06-12 11:40:00,23.16,23.16,23.11,23.13,23080.0,21.1356,21.1356,21.0899,21.1082,23080.0
2015-06-12 11:45:00,23.12,23.12,23.07,23.09,34400.0,21.099,21.099,21.0534,21.0717,34400.0
2015-06-12 11:50:00,23.09,23.12,23.09,23.11,8760.0,21.0717,21.099,21.0717,21.0899,8760.0
2015-06-12 11:55:00,23.1,23.1,23.05,23.07,60800.0,21.0808,21.0808,21.0352,21.0534,60800.0
2015-06-12 12:00:00,23.07,23.09,23.06,23.06,57880.0,21.0534,21.0717,21.0443,21.0443,57880.0
2015-06-12 12:05:00,23.09,23.1,23.05,23.05,21060.0,21.0717,21.0808,21.0352,21.0352,21060.0
2015-06-12 12:10:00,23.05,23.06,23.02,23.03,54800.0,21.0352,21.0443,21.0078,21.0169,54800.0
2015-06-12 12:15:00,23.03,23.05,23.03,23.05,4280.0,21.0169,21.0352,21.0169,21.0352,4280.0
2015-06-12 12:20:00,23.05,23.08,23.04,23.07,12800.0,21.0352,21.0625,21.026,21.0534,12800.0
2015-06-12 12:25:00,23.08,23.1,23.08,23.09,41496.0,21.0625,21.0808,21.0625,21.0717,41496.0
2015-06-12 12:30:00,23.09,23.09,23.06,23.06,15040.0,21.0717,21.0717,21.0443,21.0443,15040.0
2015-06-12 12:35:00,23.08,23.08,23.07,23.08,4000.0,21.0625,21.0625,21.0534,21.0625,4000.0
2015-06-12 12:40:00,23.08,23.08,23.03,23.05,65200.0,21.0625,21.0625,21.0169,21.0352,65200.0
2015-06-12 12:45:00,23.05,23.05,23.05,23.05,0.0,21.0352,21.0352,21.0352,21.0352,0.0
2015-06-12 12:50:00,23.05,23.06,23.03,23.04,6516.0,21.0352,21.0443,21.0169,21.026,6516.0
2015-06-12 12:55:00,23.06,23.06,23.04,23.04,5200.0,21.0443,21.0443,21.026,21.026,5200.0
2015-06-12 13:00:00,23.04,23.04,23.04,23.04,4700.0,21.026,21.026,21.026,21.026,4700.0
2015-06-12 13:05:00,23.04,23.06,23.03,23.06,11200.0,21.026,21.0443,21.0169,21.0443,11200.0
2015-06-12 13:10:00,23.05,23.07,23.05,23.06,8352.0,21.0352,21.0534,21.0352,21.0443,8352.0
2015-06-12 13:15:00,23.07,23.08,23.07,23.07,4960.0,21.0534,21.0625,21.0534,21.0534,4960.0
2015-06-12 13:20:00,23.08,23.08,23.07,23.08,11484.0,21.0625,21.0625,21.0534,21.0625,11484.0
2015-06-12 13:25:00,23.08,23.08,23.08,23.08,0.0,21.0625,21.0625,21.0625,21.0625,0.0
2015-06-12 13:30:00,23.1,23.14,23.1,23.13,79844.0,21.0808,21.1173,21.0808,21.1082,79844.0
2015-06-12 13:35:00,23.12,23.14,23.11,23.14,5300.0,21.099,21.1173,21.0899,21.1173,5300.0
2015-06-12 13:40:00,23.11,23.12,23.09,23.09,6200.0,21.0899,21.099,21.0717,21.0717,6200.0
2015-06-12 13:45:00,23.07,23.08,23.06,23.07,5000.0,21.0534,21.0625,21.0443,21.0534,5000.0
2015-06-12 13:50:00,23.07,23.07,23.06,23.07,4152.0,21.0534,21.0534,21.0443,21.0534,4152.0
2015-06-12 13:55:00,23.09,23.1,23.08,23.1,13600.0,21.0717,21.0808,21.0625,21.0808,13600.0
2015-06-12 14:00:00,23.11,23.12,23.09,23.09,11836.0,21.0899,21.099,21.0717,21.0717,11836.0
2015-06-12 14:05:00,23.08,23.08,23.04,23.04,23400.0,21.0625,21.0625,21.026,21.026,23400.0
2015-06-12 14:10:00,23.04,23.06,23.04,23.06,14000.0,21.026,21.0443,21.026,21.0443,14000.0
2015-06-12 14:15:00,23.05,23.06,23.05,23.06,3600.0,21.0352,21.0443,21.0352,21.0443,3600.0
2015-06-12 14:20:00,23.05,23.05,23.04,23.05,12216.0,21.0352,21.0352,21.026,21.0352,12216.0
2015-06-12 14:25:00,23.05,23.06,23.04,23.05,20072.0,21.0352,21.0443,21.026,21.0352,20072.0
2015-06-12 14:30:00,23.04,23.04,22.98,22.98,103464.0,21.026,21.026,20.9713,20.9713,103464.0
2015-06-12 14:35:00,22.98,22.98,22.96,22.97,32580.0,20.9713,20.9713,20.953,20.9622,32580.0
2015-06-12 14:40:00,22.98,23.0,22.98,23.0,25480.0,20.9713,20.9895,20.9713,20.9895,25480.0
2015-06-12 14:45:00,23.0,23.01,23.0,23.01,3360.0,20.9895,20.9987,20.9895,20.9987,3360.0
2015-06-12 14:50:00,23.01,23.02,23.0,23.0,11008.0,20.9987,21.0078,20.9895,20.9895,11008.0
2015-06-12 14:55:00,23.01,23.01,22.96,22.97,42192.0,20.9987,20.9987,20.953,20.9622,42192.0
2015-06-12 15:00:00,22.96,23.02,22.96,23.01,62400.0,20.953,21.0078,20.953,20.9987,62400.0
2015-06-12 15:05:00,23.0,23.0,22.97,22.99,22160.0,20.9895,20.9895,20.9622,20.9804,22160.0
2015-06-12 15:10:00,23.0,23.03,22.99,23.0,10700.0,20.9895,21.0169,20.9804,20.9895,10700.0
2015-06-12 15:15:00,23.0,23.01,23.0,23.01,25800.0,20.9895,20.9987,20.9895,20.9987,25800.0
2015-06-12 15:20:00,23.03,23.07,23.03,23.05,18200.0,21.0169,21.0534,21.0169,21.0352,18200.0
2015-06-12 15:25:00,23.05,23.08,23.05,23.08,18600.0,21.0352,21.0625,21.0352,21.0625,18600.0
2015-06-12 15:30:00,23.08,23.11,23.07,23.09,66800.0,21.0625,21.0899,21.0534,21.0717,66800.0
2015-06-12 15:35:00,23.09,23.1,23.05,23.06,38324.0,21.0717,21.0808,21.0352,21.0443,38324.0
2015-06-12 15:40:00,23.04,23.07,23.03,23.06,32832.0,21.026,21.0534,21.0169,21.0443,32832.0
2015-06-12 15:45:00,23.07,23.09,23.06,23.07,91296.0,21.0534,21.0717,21.0443,21.0534,91296.0
2015-06-12 15:50:00,23.07,23.08,23.06,23.08,91116.0,21.0534,21.0625,21.0443,21.0625,91116.0
2015-06-12 15:55:00,23.08,23.1,23.05,23.05,270204.0,21.0625,21.0808,21.0352,21.0352,270204.0
2015-06-15 09:30:00,22.63,22.65,22.4,22.42,1026932.0,20.6519,20.6701,20.442,20.4602,1026932.0
2015-06-15 09:35:00,22.4,22.5,22.38,22.47,214664.0,20.442,20.5332,20.4237,20.5059,214664.0
2015-06-15 09:40:00,22.47,22.52,22.43,22.43,385392.0,20.5059,20.5515,20.4694,20.4694,385392.0
2015-06-15 09:45:00,22.43,22.46,22.36,22.4,253532.0,20.4694,20.4967,20.4055,20.442,253532.0
2015-06-15 09:50:00,22.38,22.4,22.33,22.39,185280.0,20.4237,20.442,20.3781,20.4329,185280.0
2015-06-15 09:55:00,22.38,22.45,22.38,22.43,129736.0,20.4237,20.4876,20.4237,20.4694,129736.0
2015-06-15 10:00:00,22.43,22.54,22.4,22.53,351288.0,20.4694,20.5697,20.442,20.5606,351288.0
2015-06-15 10:05:00,22.52,22.52,22.47,22.49,101924.0,20.5515,20.5515,20.5059,20.5241,101924.0
2015-06-15 10:10:00,22.48,22.54,22.43,22.52,60608.0,20.515,20.5697,20.4694,20.5515,60608.0
2015-06-15 10:15:00,22.51,22.55,22.48,22.48,43600.0,20.5424,20.5789,20.515,20.515,43600.0
2015-06-15 10:20:00,22.49,22.55,22.47,22.47,73668.0,20.5241,20.5789,20.5059,20.5059,73668.0
2015-06-15 10:25:00,22.46,22.53,22.45,22.51,55200.0,20.4967,20.5606,20.4876,20.5424,55200.0
2015-06-15 10:30:00,22.5,22.52,22.47,22.49,40800.0,20.5332,20.5515,20.5059,20.5241,40800.0
2015-06-15 10:35:00,22.49,22.58,22.49,22.55,63204.0,20.5241,20.6063,20.5241,20.5789,63204.0
2015-06-15 10:40:00,22.54,22.56,22.49,22.5,49112.0,20.5697,20.588,20.5241,20.5332,49112.0
2015-06-15 10:45:00,22.5,22.57,22.49,22.52,30900.0,20.5332,20.5971,20.5241,20.5515,30900.0
2015-06-15 10:50:00,22.52,22.54,22.5,22.52,32868.0,20.5515,20.5697,20.5332,20.5515,32868.0
2015-06-15 10:55:00,22.51,22.58,22.51,22.58,25088.0,20.5424,20.6063,20.5424,20.6063,25088.0
2015-06-15 11:00:00,22.59,22.74,22.59,22.68,209232.0,20.6154,20.7523,20.6154,20.6975,209232.0
2015-06-15 11:05:00,22.67,22.73,22.65,22.72,163956.0,20.6884,20.7431,20.6701,20.734,163956.0
2015-06-15 11:10:00,22.73,22.83,22.73,22.79,171820.0,20.7431,20.8344,20.7431,20.7979,171820.0
2015-06-15 11:15:00,22.79,22.81,22.77,22.78,28912.0,20.7979,20.8161,20.7796,20.7888,28912.0
2015-06-15 11:20:00,22.78,22.78,22.65,22.68,67296.0,20.7888,20.7888,20.6701,20.6975,67296.0
2015-06-15 11:25:00,22.68,22.68,22.61,22.61,61920.0,20.6975,20.6975,20.6336,20.6336,61920.0
2015-06-15 11:30:00,22.61,22.67,22.61,22.66,51260.0,20.6336,20.6884,20.6336,20.6793,51260.0
2015-06-15 11:35:00,22.65,22.71,22.64,22.7,34200.0,20.6701,20.7249,20.661,20.7158,34200.0
2015-06-15 11:40:00,22.71,22.75,22.7,22.74,24128.0,20.7249,20.7614,20.7158,20.7523,24128.0
2015-06-15 11:45:00,22.74,22.77,22.73,22.77,19608.0,20.7523,20.7796,20.7431,20.7796,19608.0
2015-06-15 11:50:00,22.78,22.8,22.77,22.78,31516.0,20.7888,20.807,20.7796,20.7888,31516.0
2015-06-15 11:55:00,22.75,22.76,22.69,22.7,21696.0,20.7614,20.7705,20.7066,20.7158,21696.0
2015-06-15 12:00:00,22.71,22.74,22.7,22.73,69280.0,20.7249,20.7523,20.7158,20.7431,69280.0
2015-06-15 12:05:00,22.73,22.79,22.73,22.75,27448.0,20.7431,20.7979,20.7431,20.7614,27448.0
2015-06-15 12:10:00,22.75,22.76,22.74,22.76,7500.0,20.7614,20.7705,20.7523,20.7705,7500.0
2015-06-15 12:15:00,22.75,22.77,22.74,22.77,4400.0,20.7614,20.7796,20.7523,20.7796,4400.0
2015-06-15 12:20:00,22.78,22.79,22.74,22.75,26200.0,20.7888,20.7979,20.7523,20.7614,26200.0
2015-06-15 12:25:00,22.75,22.75,22.7,22.72,14000.0,20.7614,20.7614,20.7158,20.734,14000.0
2015-06-15 12:30:00,22.72,22.74,22.72,22.74,4000.0,20.734,20.7523,20.734,20.7523,4000.0
2015-06-15 12:35:00,22.74,22.74,22.69,22.72,20440.0,20.7523,20.7523,20.7066,20.734,20440.0
2015-06-15 12:40:00,22.72,22.73,22.7,22.73,4000.0,20.734,20.7431,20.7158,20.7431,4000.0
2015-06-15 12:45:00,22.72,22.81,22.72,22.81,27916.0,20.734,20.8161,20.734,20.8161,27916.0
2015-06-15 12:50:00,22.8,22.82,22.79,22.8,74416.0,20.807,20.8253,20.7979,20.807,74416.0
2015-06-15 12:55:00,22.81,22.82,22.77,22.79,26116.0,20.8161,20.8253,20.7796,20.7979,26116.0
2015-06-15 13:00:00,22.78,22.8,22.78,22.8,7640.0,20.7888,20.807,20.7888,20.807,7640.0
2015-06-15 13:05:00,22.79,22.79,22.78,22.79,5396.0,20.7979,20.7979,20.7888,20.7979,5396.0
2015-06-15 13:10:00,22.78,22.8,22.78,22.8,19000.0,20.7888,20.807,20.7888,20.807,19000.0
2015-06-15 13:15:00,22.8,22.82,22.79,22.8,19136.0,20.807,20.8253,20.7979,20.807,19136.0
2015-06-15 13:20:00,22.79,22.79,22.76,22.76,21200.0,20.7979,20.7979,20.7705,20.7705,21200.0
2015-06-15 13:25:00,22.75,22.75,22.73,22.75,12048.0,20.7614,20.7614,20.7431,20.7614,12048.0
2015-06-15 13:30:00,22.74,22.74,22.73,22.74,5600.0,20.7523,20.7523,20.7431,20.7523,5600.0
2015-06-15 13:35:00,22.73,22.73,22.71,22.71,18060.0,20.7431,20.7431,20.7249,20.7249,18060.0
2015-06-15 13:40:00,22.71,22.71,22.65,22.69,74592.0,20.7249,20.7249,20.6701,20.7066,74592.0
2015-06-15 13:45:00,22.68,22.7,22.67,22.68,7372.0,20.6975,20.7158,20.6884,20.6975,7372.0
2015-06-15 13:50:00,22.7,22.86,22.65,22.71,210036.0,20.7158,20.8618,20.6701,20.7249,210036.0
2015-06-15 13:55:00,22.7,22.74,22.67,22.72,13600.0,20.7158,20.7523,20.6884,20.734,13600.0
2015-06-15 14:00:00,22.72,22.74,22.71,22.71,6000.0,20.734,20.7523,20.7249,20.7249,6000.0
2015-06-15 14:05:00,22.73,22.75,22.71,22.72,24664.0,20.7431,20.7614,20.7249,20.734,24664.0
2015-06-15 14:10:00,22.71,22.79,22.71,22.77,39020.0,20.7249,20.7979,20.7249,20.7796,39020.0
2015-06-15 14:15:00,22.77,22.82,22.76,22.8,52000.0,20.7796,20.8253,20.7705,20.807,52000.0
2015-06-15 14:20:00,22.8,22.8,22.77,22.78,22800.0,20.807,20.807,20.7796,20.7888,22800.0
2015-06-15 14:25:00,22.76,22.77,22.75,22.76,14600.0,20.7705,20.7796,20.7614,20.7705,14600.0
2015-06-15 14:30:00,22.77,22.78,22.74,22.74,3200.0,20.7796,20.7888,20.7523,20.7523,3200.0
2015-06-15 14:35:00,22.74,22.79,22.73,22.78,4400.0,20.7523,20.7979,20.7431,20.7888,4400.0
2015-06-15 14:40:00,22.75,22.77,22.73,22.76,17268.0,20.7614,20.7796,20.7431,20.7705,17268.0
2015-06-15 14:45:00,22.75,22.8,22.75,22.79,49600.0,20.7614,20.807,20.7614,20.7979,49600.0
2015-06-15 14:50:00,22.77,22.78,22.7,22.71,32800.0,20.7796,20.7888,20.7158,20.7249,32800.0
2015-06-15 14:55:00,22.69,22.7,22.66,22.68,33200.0,20.7066,20.7158,20.6793,20.6975,33200.0
2015-06-15 15:00:00,22.67,22.7,22.66,22.66,18800.0,20.6884,20.7158,20.6793,20.6793,18800.0
2015-06-15 15:05:00,22.65,22.68,22.63,22.65,27284.0,20.6701,20.6975,20.6519,20.6701,27284.0
2015-06-15 15:10:00,22.65,22.68,22.64,22.68,13968.0,20.6701,20.6975,20.661,20.6975,13968.0
2015-06-15 15:15:00,22.68,22.69,22.65,22.67,26800.0,20.6975,20.7066,20.6701,20.6884,26800.0
2015-06-15 15:20:00,22.66,22.69,22.66,22.69,3000.0,20.6793,20.7066,20.6793,20.7066,3000.0
2015-06-15 15:25:00,22.67,22.69,22.66,22.68,22884.0,20.6884,20.7066,20.6793,20.6975,22884.0
2015-06-15 15:30:00,22.69,22.71,22.68,22.69,41268.0,20.7066,20.7249,20.6975,20.7066,41268.0
2015-06-15 15:35:00,22.7,22.72,22.7,22.71,48600.0,20.7158,20.734,20.7158,20.7249,48600.0
2015-06-15 15:40:00,22.72,22.81,22.72,22.78,111304.0,20.734,20.8161,20.734,20.7888,111304.0
2015-06-15 15:45:00,22.78,22.79,22.75,22.76,147144.0,20.7888,20.7979,20.7614,20.7705,147144.0
2015-06-15 15:50:00,22.76,22.78,22.75,22.75,137340.0,20.7705,20.7888,20.7614,20.7614,137340.0
2015-06-15 15:55:00,22.75,22.75,22.71,22.73,453340.0,20.7614,20.7614,20.7249,20.7431,453340.0
2015-06-16 09:30:00,22.69,22.74,22.62,22.68,176208.0,20.7066,20.7523,20.6428,20.6975,176208.0
2015-06-16 09:35:00,22.7,22.94,22.7,22.93,220808.0,20.7158,20.9348,20.7158,20.9257,220808.0
2015-06-16 09:40:00,22.93,22.93,22.85,22.85,63860.0,20.9257,20.9257,20.8526,20.8526,63860.0
2015-06-16 09:45:00,22.85,22.9,22.84,22.84,55256.0,20.8526,20.8983,20.8435,20.8435,55256.0
2015-06-16 09:50:00,22.86,22.86,22.82,22.82,43396.0,20.8618,20.8618,20.8253,20.8253,43396.0
2015-06-16 09:55:00,22.84,22.9,22.83,22.86,38040.0,20.8435,20.8983,20.8344,20.8618,38040.0
2015-06-16 10:00:00,22.85,22.89,22.85,22.86,15000.0,20.8526,20.8892,20.8526,20.8618,15000.0
2015-06-16 10:05:00,22.86,22.88,22.81,22.81,27216.0,20.8618,20.88,20.8161,20.8161,27216.0
2015-06-16 10:10:00,22.82,22.82,22.69,22.7,94388.0,20.8253,20.8253,20.7066,20.7158,94388.0
2015-06-16 10:15:00,22.7,22.77,22.68,22.75,51504.0,20.7158,20.7796,20.6975,20.7614,51504.0
2015-06-16 10:20:00,22.75,22.8,22.74,22.8,17112.0,20.7614,20.807,20.7523,20.807,17112.0
2015-06-16 10:25:00,22.8,22.8,22.77,22.77,27316.0,20.807,20.807,20.7796,20.7796,27316.0
2015-06-16 10:30:00,22.78,22.83,22.75,22.76,60308.0,20.7888,20.8344,20.7614,20.7705,60308.0
2015-06-16 10:35:00,22.76,22.79,22.74,22.75,13320.0,20.7705,20.7979,20.7523,20.7614,13320.0
2015-06-16 10:40:00,22.78,22.87,22.78,22.85,45944.0,20.7888,20.8709,20.7888,20.8526,45944.0
2015-06-16 10:45:00,22.85,22.86,22.84,22.84,32400.0,20.8526,20.8618,20.8435,20.8435,32400.0
2015-06-16 10:50:00,22.83,22.83,22.8,22.81,2424.0,20.8344,20.8344,20.807,20.8161,2424.0
2015-06-16 10:55:00,22.84,22.84,22.78,22.81,41360.0,20.8435,20.8435,20.7888,20.8161,41360.0
2015-06-16 11:00:00,22.8,22.81,22.8,22.81,2920.0,20.807,20.8161,20.807,20.8161,2920.0
2015-06-16 11:05:00,22.84,22.86,22.83,22.86,22824.0,20.8435,20.8618,20.8344,20.8618,22824.0
2015-06-16 11:10:00,22.86,22.96,22.86,22.96,56584.0,20.8618,20.953,20.8618,20.953,56584.0
2015-06-16 11:15:00,22.98,23.0,22.94,22.95,72532.0,20.9713,20.9895,20.9348,20.9439,72532.0
2015-06-16 11:20:00,22.96,22.96,22.92,22.92,23800.0,20.953,20.953,20.9165,20.9165,23800.0
2015-06-16 11:25:00,22.93,22.94,22.92,22.92,29400.0,20.9257,20.9348,20.9165,20.9165,29400.0
2015-06-16 11:30:00,22.92,22.93,22.91,22.91,19200.0,20.9165,20.9257,20.9074,20.9074,19200.0
2015-06-16 11:35:00,22.93,22.93,22.91,22.91,4580.0,20.9257,20.9257,20.9074,20.9074,4580.0
2015-06-16 11:40:00,22.93,22.95,22.93,22.95,11600.0,20.9257,20.9439,20.9257,20.9439,11600.0
2015-06-16 11:45:00,22.95,22.95,22.92,22.93,5144.0,20.9439,20.9439,20.9165,20.9257,5144.0
2015-06-16 11:50:00,22.95,22.95,22.92,22.93,20600.0,20.9439,20.9439,20.9165,20.9257,20600.0
2015-06-16 11:55:00,22.91,22.93,22.91,22.93,26416.0,20.9074,20.9257,20.9074,20.9257,26416.0
2015-06-16 12:00:00,22.93,22.93,22.92,22.92,3448.0,20.9257,20.9257,20.9165,20.9165,3448.0
2015-06-16 12:05:00,22.95,22.95,22.92,22.92,14652.0,20.9439,20.9439,20.9165,20.9165,14652.0
2015-06-16 12:10:00,22.93,22.94,22.93,22.94,9436.0,20.9257,20.9348,20.9257,20.9348,9436.0
2015-06-16 12:15:00,22.95,22.95,22.95,22.95,800.0,20.9439,20.9439,20.9439,20.9439,800.0
2015-06-16 12:20:00,22.95,22.97,22.94,22.95,30412.0,20.9439,20.9622,20.9348,20.9439,30412.0
2015-06-16 12:25:00,22.96,22.96,22.95,22.96,80204.0,20.953,20.953,20.9439,20.953,80204.0
2015-06-16 12:30:00,22.98,23.0,22.97,23.0,23200.0,20.9713,20.9895,20.9622,20.9895,23200.0
2015-06-16 12:35:00,22.99,23.02,22.99,23.02,58244.0,20.9804,21.0078,20.9804,21.0078,58244.0
2015-06-16 12:40:00,23.02,23.03,23.01,23.03,34184.0,21.0078,21.0169,20.9987,21.0169,34184.0
2015-06-16 12:45:00,23.02,23.04,23.02,23.02,18212.0,21.0078,21.026,21.0078,21.0078,18212.0
2015-06-16 12:50:00,23.01,23.05,23.01,23.03,12152.0,20.9987,21.0352,20.9987,21.0169,12152.0
2015-06-16 12:55:00,23.03,23.04,23.03,23.04,3540.0,21.0169,21.026,21.0169,21.026,3540.0
2015-06-16 13:00:00,23.04,23.06,23.04,23.05,12112.0,21.026,21.0443,21.026,21.0352,12112.0
2015-06-16 13:05:00,23.04,23.05,23.04,23.04,3200.0,21.026,21.0352,21.026,21.026,3200.0
2015-06-16 13:10:00,23.03,23.06,23.02,23.04,21488.0,21.0169,21.0443,21.0078,21.026,21488.0
2015-06-16 13:15:00,23.04,23.04,23.03,23.03,10400.0,21.026,21.026,21.0169,21.0169,10400.0
2015-06-16 13:20:00,23.03,23.06,23.03,23.05,2940.0,21.0169,21.0443,21.0169,21.0352,2940.0
2015-06-16 13:25:00,23.06,23.08,23.06,23.07,39748.0,21.0443,21.0625,21.0443,21.0534,39748.0
2015-06-16 13:30:00,23.09,23.11,23.08,23.09,34748.0,21.0717,21.0899,21.0625,21.0717,34748.0
2015-06-16 13:35:00,23.09,23.1,23.08,23.08,14880.0,21.0717,21.0808,21.0625,21.0625,14880.0
2015-06-16 13:40:00,23.1,23.1,23.07,23.08,5960.0,21.0808,21.0808,21.0534,21.0625,5960.0
2015-06-16 13:45:00,23.08,23.08,23.07,23.07,10920.0,21.0625,21.0625,21.0534,21.0534,10920.0
2015-06-16 13:50:00,23.07,23.09,23.07,23.08,2400.0,21.0534,21.0717,21.0534,21.0625,2400.0
2015-06-16 13:55:00,23.09,23.09,23.09,23.09,800.0,21.0717,21.0717,21.0717,21.0717,800.0
2015-06-16 14:00:00,23.08,23.1,23.08,23.1,28668.0,21.0625,21.0808,21.0625,21.0808,28668.0
2015-06-16 14:05:00,23.11,23.15,23.11,23.15,260772.0,21.0899,21.1264,21.0899,21.1264,260772.0
2015-06-16 14:10:00,23.15,23.16,23.13,23.14,418068.0,21.1264,21.1356,21.1082,21.1173,418068.0
2015-06-16 14:15:00,23.14,23.15,23.13,23.14,18100.0,21.1173,21.1264,21.1082,21.1173,18100.0
2015-06-16 14:20:00,23.14,23.15,23.14,23.14,4400.0,21.1173,21.1264,21.1173,21.1173,4400.0
2015-06-16 14:25:00,23.13,23.13,23.12,23.13,18920.0,21.1082,21.1082,21.099,21.1082,18920.0
2015-06-16 14:30:00,23.12,23.15,23.11,23.15,51528.0,21.099,21.1264,21.0899,21.1264,51528.0
2015-06-16 14:35:00,23.14,23.14,23.11,23.12,41596.0,21.1173,21.1173,21.0899,21.099,41596.0
2015-06-16 14:40:00,23.11,23.11,23.09,23.09,47620.0,21.0899,21.0899,21.0717,21.0717,47620.0
2015-06-16 14:45:00,23.09,23.11,23.09,23.11,20316.0,21.0717,21.0899,21.0717,21.0899,20316.0
2015-06-16 14:50:00,23.11,23.13,23.11,23.13,15344.0,21.0899,21.1082,21.0899,21.1082,15344.0
2015-06-16 14:55:00,23.13,23.13,23.12,23.13,17240.0,21.1082,21.1082,21.099,21.1082,17240.0
2015-06-16 15:00:00,23.14,23.15,23.11,23.15,84528.0,21.1173,21.1264,21.0899,21.1264,84528.0
2015-06-16 15:05:00,23.15,23.15,23.11,23.12,24856.0,21.1264,21.1264,21.0899,21.099,24856.0
2015-06-16 15:10:00,23.13,23.14,23.1,23.1,13868.0,21.1082,21.1173,21.0808,21.0808,13868.0
2015-06-16 15:15:00,23.11,23.13,23.11,23.11,2340.0,21.0899,21.1082,21.0899,21.0899,2340.0
2015-06-16 15:20:00,23.11,23.12,23.1,23.11,10384.0,21.0899,21.099,21.0808,21.0899,10384.0
2015-06-16 15:25:00,23.11,23.13,23.11,23.11,24016.0,21.0899,21.1082,21.0899,21.0899,24016.0
2015-06-16 15:30:00,23.13,23.14,23.12,23.13,15640.0,21.1082,21.1173,21.099,21.1082,15640.0
2015-06-16 15:35:00,23.13,23.15,23.13,23.14,16520.0,21.1082,21.1264,21.1082,21.1173,16520.0
2015-06-16 15:40:00,23.14,23.15,23.09,23.09,82176.0,21.1173,21.1264,21.0717,21.0717,82176.0
2015-06-16 15:45:00,23.09,23.15,23.09,23.12,51048.0,21.0717,21.1264,21.0717,21.099,51048.0
2015-06-16 15:50:00,23.11,23.11,23.09,23.1,41708.0,21.0899,21.0899,21.0717,21.0808,41708.0
2015-06-16 15:55:00,23.09,23.13,23.08,23.12,86664.0,21.0717,21.1082,21.0625,21.099,86664.0
2015-06-17 09:30:00,23.26,23.35,23.23,23.34,98736.0,21.2268,21.3089,21.1994,21.2998,98736.0
2015-06-17 09:35:00,23.34,23.36,23.29,23.3,37092.0,21.2998,21.3181,21.2542,21.2633,37092.0
2015-06-17 09:40:00,23.29,23.31,23.27,23.3,19660.0,21.2542,21.2724,21.2359,21.2633,19660.0
2015-06-17 09:45:00,23.33,23.33,23.3,23.33,12600.0,21.2907,21.2907,21.2633,21.2907,12600.0
2015-06-17 09:50:00,23.31,23.31,23.24,23.25,88672.0,21.2724,21.2724,21.2086,21.2177,88672.0
2015-06-17 09:55:00,23.25,23.26,23.23,23.25,122808.0,21.2177,21.2268,21.1994,21.2177,122808.0
2015-06-17 10:00:00,23.28,23.29,23.28,23.28,2400.0,21.2451,21.2542,21.2451,21.2451,2400.0
2015-06-17 10:05:00,23.28,23.28,23.25,23.27,15600.0,21.2451,21.2451,21.2177,21.2359,15600.0
2015-06-17 10:10:00,23.29,23.29,23.29,23.29,400.0,21.2542,21.2542,21.2542,21.2542,400.0
2015-06-17 10:15:00,23.25,23.25,23.23,23.24,11948.0,21.2177,21.2177,21.1994,21.2086,11948.0
2015-06-17 10:20:00,23.23,23.25,23.22,23.22,117616.0,21.1994,21.2177,21.1903,21.1903,117616.0
2015-06-17 10:25:00,23.21,23.25,23.2,23.24,23480.0,21.1812,21.2177,21.1721,21.2086,23480.0
2015-06-17 10:30:00,23.24,23.24,23.22,23.24,49600.0,21.2086,21.2086,21.1903,21.2086,49600.0
2015-06-17 10:35:00,23.25,23.27,23.24,23.24,26400.0,21.2177,21.2359,21.2086,21.2086,26400.0
2015-06-17 10:40:00,23.25,23.25,23.24,23.25,2800.0,21.2177,21.2177,21.2086,21.2177,2800.0
2015-06-17 10:45:00,23.25,23.26,23.25,23.26,5200.0,21.2177,21.2268,21.2177,21.2268,5200.0
2015-06-17 10:50:00,23.26,23.29,23.21,23.25,41116.0,21.2268,21.2542,21.1812,21.2177,41116.0
2015-06-17 10:55:00,23.26,23.27,23.25,23.27,5480.0,21.2268,21.2359,21.2177,21.2359,5480.0
2015-06-17 11:00:00,23.28,23.29,23.28,23.28,1200.0,21.2451,21.2542,21.2451,21.2451,1200.0
2015-06-17 11:05:00,23.25,23.26,23.23,23.24,45784.0,21.2177,21.2268,21.1994,21.2086,45784.0
2015-06-17 11:10:00,23.26,23.27,23.24,23.24,4836.0,21.2268,21.2359,21.2086,21.2086,4836.0
2015-06-17 11:15:00,23.24,23.24,23.22,23.23,67016.0,21.2086,21.2086,21.1903,21.1994,67016.0
2015-06-17 11:20:00,23.22,23.23,23.19,23.21,131000.0,21.1903,21.1994,21.1629,21.1812,131000.0
2015-06-17 11:25:00,23.19,23.2,23.11,23.13,247280.0,21.1629,21.1721,21.0899,21.1082,247280.0
2015-06-17 11:30:00,23.11,23.14,23.1,23.13,46136.0,21.0899,21.1173,21.0808,21.1082,46136.0
2015-06-17 11:35:00,23.13,23.15,23.11,23.11,62400.0,21.1082,21.1264,21.0899,21.0899,62400.0
2015-06-17 11:40:00,23.12,23.12,23.09,23.11,91960.0,21.099,21.099,21.0717,21.0899,91960.0
2015-06-17 11:45:00,23.08,23.1,23.08,23.1,15416.0,21.0625,21.0808,21.0625,21.0808,15416.0
2015-06-17 11:50:00,23.13,23.17,23.13,23.17,86960.0,21.1082,21.1447,21.1082,21.1447,86960.0
2015-06-17 11:55:00,23.16,23.16,23.14,23.15,41200.0,21.1356,21.1356,21.1173,21.1264,41200.0
2015-06-17 12:00:00,23.14,23.15,23.11,23.14,44800.0,21.1173,21.1264,21.0899,21.1173,44800.0
2015-06-17 12:05:00,23.13,23.13,23.04,23.08,59404.0,21.1082,21.1082,21.026,21.0625,59404.0
2015-06-17 12:10:00,23.06,23.06,23.03,23.03,21612.0,21.0443,21.0443,21.0169,21.0169,21612.0
2015-06-17 12:15:00,23.03,23.03,22.98,23.0,107476.0,21.0169,21.0169,20.9713,20.9895,107476.0
2015-06-17 12:20:00,23.0,23.04,23.0,23.04,35280.0,20.9895,21.026,20.9895,21.026,35280.0
2015-06-17 12:25:00,23.03,23.05,23.02,23.05,18600.0,21.0169,21.0352,21.0078,21.0352,18600.0
2015-06-17 12:30:00,23.04,23.05,23.03,23.04,18800.0,21.026,21.0352,21.0169,21.026,18800.0
2015-06-17 12:35:00,23.04,23.04,23.04,23.04,400.0,21.026,21.026,21.026,21.026,400.0
2015-06-17 12:40:00,23.03,23.04,22.96,22.97,101224.0,21.0169,21.026,20.953,20.9622,101224.0
2015-06-17 12:45:00,22.96,22.97,22.96,22.97,10108.0,20.953,20.9622,20.953,20.9622,10108.0
2015-06-17 12:50:00,22.96,22.97,22.91,22.92,63644.0,20.953,20.9622,20.9074,20.9165,63644.0
2015-06-17 12:55:00,22.92,22.93,22.87,22.91,89852.0,20.9165,20.9257,20.8709,20.9074,89852.0
2015-06-17 13:00:00,22.91,22.93,22.9,22.93,58752.0,20.9074,20.9257,20.8983,20.9257,58752.0
2015-06-17 13:05:00,22.93,22.93,22.89,22.91,10160.0,20.9257,20.9257,20.8892,20.9074,10160.0
2015-06-17 13:10:00,22.92,22.94,22.9,22.9,52000.0,20.9165,20.9348,20.8983,20.8983,52000.0
2015-06-17 13:15:00,22.91,22.94,22.91,22.93,6856.0,20.9074,20.9348,20.9074,20.9257,6856.0
2015-06-17 13:20:00,22.94,22.94,22.93,22.93,2620.0,20.9348,20.9348,20.9257,20.9257,2620.0
2015-06-17 13:25:00,22.93,22.95,22.92,22.93,30200.0,20.9257,20.9439,20.9165,20.9257,30200.0
2015-06-17 13:30:00,22.92,22.95,22.92,22.95,15360.0,20.9165,20.9439,20.9165,20.9439,15360.0
2015-06-17 13:35:00,22.95,22.96,22.94,22.96,63800.0,20.9439,20.953,20.9348,20.953,63800.0
2015-06-17 13:40:00,22.97,22.97,22.93,22.94,12852.0,20.9622,20.9622,20.9257,20.9348,12852.0
2015-06-17 13:45:00,22.92,22.96,22.92,22.93,73552.0,20.9165,20.953,20.9165,20.9257,73552.0
2015-06-17 13:50:00,22.95,23.02,22.95,23.02,49920.0,20.9439,21.0078,20.9439,21.0078,49920.0
2015-06-17 13:55:00,23.03,23.04,22.99,23.02,30520.0,21.0169,21.026,20.9804,21.0078,30520.0
2015-06-17 14:00:00,22.99,23.31,22.83,23.29,827492.0,20.9804,21.2724,20.8344,21.2542,827492.0
2015-06-17 14:05:00,23.26,23.31,23.16,23.29,211812.0,21.2268,21.2724,21.1356,21.2542,211812.0
2015-06-17 14:10:00,23.25,23.28,23.2,23.24,65520.0,21.2177,21.2451,21.1721,21.2086,65520.0
2015-06-17 14:15:00,23.26,23.29,23.16,23.19,113512.0,21.2268,21.2542,21.1356,21.1629,113512.0
2015-06-17 14:20:00,23.18,23.18,23.04,23.06,112880.0,21.1538,21.1538,21.026,21.0443,112880.0
2015-06-17 14:25:00,23.07,23.12,23.07,23.07,84996.0,21.0534,21.099,21.0534,21.0534,84996.0
2015-06-17 14:30:00,23.06,23.22,23.06,23.2,132944.0,21.0443,21.1903,21.0443,21.1721,132944.0
2015-06-17 14:35:00,23.2,23.29,23.17,23.29,53292.0,21.1721,21.2542,21.1447,21.2542,53292.0
2015-06-17 14:40:00,23.28,23.43,23.28,23.37,308016.0,21.2451,21.382,21.2451,21.3272,308016.0
2015-06-17 14:45:00,23.38,23.47,23.38,23.42,147108.0,21.3363,21.4185,21.3363,21.3728,147108.0
2015-06-17 14:50:00,23.41,23.45,23.39,23.44,79280.0,21.3637,21.4002,21.3454,21.3911,79280.0
2015-06-17 14:55:00,23.45,23.45,23.37,23.39,186400.0,21.4002,21.4002,21.3272,21.3454,186400.0
2015-06-17 15:00:00,23.4,23.41,23.32,23.33,77760.0,21.3546,21.3637,21.2816,21.2907,77760.0
2015-06-17 15:05:00,23.34,23.34,23.28,23.28,49800.0,21.2998,21.2998,21.2451,21.2451,49800.0
2015-06-17 15:10:00,23.3,23.34,23.27,23.31,40248.0,21.2633,21.2998,21.2359,21.2724,40248.0
2015-06-17 15:15:00,23.34,23.4,23.34,23.38,168100.0,21.2998,21.3546,21.2998,21.3363,168100.0
2015-06-17 15:20:00,23.38,23.42,23.36,23.41,119148.0,21.3363,21.3728,21.3181,21.3637,119148.0
2015-06-17 15:25:00,23.4,23.41,23.36,23.37,82204.0,21.3546,21.3637,21.3181,21.3272,82204.0
2015-06-17 15:30:00,23.37,23.4,23.32,23.34,113800.0,21.3272,21.3546,21.2816,21.2998,113800.0
2015-06-17 15:35:00,23.34,23.36,23.31,23.33,30196.0,21.2998,21.3181,21.2724,21.2907,30196.0
2015-06-17 15:40:00,23.32,23.33,23.28,23.29,82712.0,21.2816,21.2907,21.2451,21.2542,82712.0
2015-06-17 15:45:00,23.29,23.3,23.23,23.25,150492.0,21.2542,21.2633,21.1994,21.2177,150492.0
2015-06-17 15:50:00,23.25,23.3,23.25,23.28,70400.0,21.2177,21.2633,21.2177,21.2451,70400.0
2015-06-17 15:55:00,23.27,23.28,23.24,23.24,87460.0,21.2359,21.2451,21.2086,21.2086,87460.0
2015-06-18 09:30:00,23.48,23.6,23.43,23.56,304520.0,21.4276,21.5371,21.382,21.5006,304520.0
2015-06-18 09:35:00,23.58,23.61,23.52,23.52,221548.0,21.5188,21.5462,21.4641,21.4641,221548.0
2015-06-18 09:40:00,23.54,23.56,23.51,23.54,79764.0,21.4823,21.5006,21.455,21.4823,79764.0
2015-06-18 09:45:00,23.55,23.7,23.54,23.67,210936.0,21.4915,21.6284,21.4823,21.601,210936.0
2015-06-18 09:50:00,23.68,23.69,23.64,23.66,123688.0,21.6101,21.6192,21.5736,21.5918,123688.0
2015-06-18 09:55:00,23.65,23.66,23.61,23.66,98420.0,21.5827,21.5918,21.5462,21.5918,98420.0
2015-06-18 10:00:00,23.66,23.72,23.66,23.69,194152.0,21.5918,21.6466,21.5918,21.6192,194152.0
2015-06-18 10:05:00,23.7,23.81,23.7,23.79,273428.0,21.6284,21.7287,21.6284,21.7105,273428.0
2015-06-18 10:10:00,23.8,23.8,23.77,23.79,94800.0,21.7196,21.7196,21.6922,21.7105,94800.0
2015-06-18 10:15:00,23.79,23.8,23.77,23.78,112852.0,21.7105,21.7196,21.6922,21.7014,112852.0
2015-06-18 10:20:00,23.78,23.8,23.74,23.8,300164.0,21.7014,21.7196,21.6649,21.7196,300164.0
2015-06-18 10:25:00,23.8,23.82,23.78,23.8,51600.0,21.7196,21.7379,21.7014,21.7196,51600.0
2015-06-18 10:30:00,23.8,23.81,23.75,23.76,31248.0,21.7196,21.7287,21.674,21.6831,31248.0
2015-06-18 10:35:00,23.76,23.78,23.75,23.78,24648.0,21.6831,21.7014,21.674,21.7014,24648.0
2015-06-18 10:40:00,23.79,23.83,23.78,23.81,60616.0,21.7105,21.747,21.7014,21.7287,60616.0
2015-06-18 10:45:00,23.84,23.88,23.83,23.86,112296.0,21.7561,21.7926,21.747,21.7744,112296.0
2015-06-18 10:50:00,23.86,23.89,23.86,23.88,34864.0,21.7744,21.8017,21.7744,21.7926,34864.0
2015-06-18 10:55:00,23.88,23.89,23.87,23.88,38480.0,21.7926,21.8017,21.7835,21.7926,38480.0
2015-06-18 11:00:00,23.89,23.93,23.88,23.93,83796.0,21.8017,21.8382,21.7926,21.8382,83796.0
2015-06-18 11:05:00,23.93,23.98,23.93,23.95,102832.0,21.8382,21.8839,21.8382,21.8565,102832.0
2015-06-18 11:10:00,23.95,23.97,23.94,23.95,15956.0,21.8565,21.8747,21.8474,21.8565,15956.0
2015-06-18 11:15:00,23.96,23.96,23.92,23.92,65448.0,21.8656,21.8656,21.8291,21.8291,65448.0
2015-06-18 11:20:00,23.92,23.93,23.91,23.92,60176.0,21.8291,21.8382,21.82,21.8291,60176.0
2015-06-18 11:25:00,23.92,23.95,23.91,23.95,58868.0,21.8291,21.8565,21.82,21.8565,58868.0
2015-06-18 11:30:00,23.95,23.98,23.95,23.97,91200.0,21.8565,21.8839,21.8565,21.8747,91200.0
2015-06-18 11:35:00,23.95,23.97,23.95,23.97,51400.0,21.8565,21.8747,21.8565,21.8747,51400.0
2015-06-18 11:40:00,23.96,24.0,23.96,23.98,332972.0,21.8656,21.9021,21.8656,21.8839,332972.0
2015-06-18 11:45:00,23.98,23.99,23.95,23.95,26700.0,21.8839,21.893,21.8565,21.8565,26700.0
2015-06-18 11:50:00,23.96,23.97,23.94,23.95,54344.0,21.8656,21.8747,21.8474,21.8565,54344.0
2015-06-18 11:55:00,23.94,23.95,23.93,23.94,82436.0,21.8474,21.8565,21.8382,21.8474,82436.0
2015-06-18 12:00:00,23.95,23.97,23.94,23.97,19600.0,21.8565,21.8747,21.8474,21.8747,19600.0
2015-06-18 12:05:00,23.95,23.95,23.93,23.95,54056.0,21.8565,21.8565,21.8382,21.8565,54056.0
2015-06-18 12:10:00,23.94,23.95,23.93,23.93,43488.0,21.8474,21.8565,21.8382,21.8382,43488.0
2015-06-18 12:15:00,23.94,23.95,23.93,23.94,33560.0,21.8474,21.8565,21.8382,21.8474,33560.0
2015-06-18 12:20:00,23.93,24.06,23.93,24.05,191060.0,21.8382,21.9569,21.8382,21.9478,191060.0
2015-06-18 12:25:00,24.05,24.07,24.0,24.03,102824.0,21.9478,21.966,21.9021,21.9295,102824.0
2015-06-18 12:30:00,24.03,24.14,24.03,24.13,191188.0,21.9295,22.0299,21.9295,22.0208,191188.0
2015-06-18 12:35:00,24.12,24.14,24.02,24.04,94780.0,22.0116,22.0299,21.9204,21.9386,94780.0
2015-06-18 12:40:00,24.07,24.08,24.02,24.02,23200.0,21.966,21.9751,21.9204,21.9204,23200.0
2015-06-18 12:45:00,24.03,24.04,24.0,24.0,13636.0,21.9295,21.9386,21.9021,21.9021,13636.0
2015-06-18 12:50:00,24.02,24.03,23.99,24.01,41668.0,21.9204,21.9295,21.893,21.9113,41668.0
2015-06-18 12:55:00,24.0,24.0,23.96,23.96,41968.0,21.9021,21.9021,21.8656,21.8656,41968.0
2015-06-18 13:00:00,23.97,24.01,23.97,24.0,28400.0,21.8747,21.9113,21.8747,21.9021,28400.0
2015-06-18 13:05:00,23.99,24.0,23.93,23.93,51272.0,21.893,21.9021,21.8382,21.8382,51272.0
2015-06-18 13:10:00,23.93,23.98,23.93,23.95,104044.0,21.8382,21.8839,21.8382,21.8565,104044.0
2015-06-18 13:15:00,23.95,23.95,23.89,23.9,30908.0,21.8565,21.8565,21.8017,21.8109,30908.0
2015-06-18 13:20:00,23.92,23.93,23.86,23.88,39716.0,21.8291,21.8382,21.7744,21.7926,39716.0
2015-06-18 13:25:00,23.88,23.9,23.86,23.89,53240.0,21.7926,21.8109,21.7744,21.8017,53240.0
2015-06-18 13:30:00,23.89,23.9,23.87,23.89,42308.0,21.8017,21.8109,21.7835,21.8017,42308.0
2015-06-18 13:35:00,23.88,23.91,23.88,23.91,8604.0,21.7926,21.82,21.7926,21.82,8604.0
2015-06-18 13:40:00,23.9,23.92,23.9,23.91,41800.0,21.8109,21.8291,21.8109,21.82,41800.0
2015-06-18 13:45:00,23.92,23.93,23.89,23.89,39004.0,21.8291,21.8382,21.8017,21.8017,39004.0
2015-06-18 13:50:00,23.89,23.91,23.89,23.89,20000.0,21.8017,21.82,21.8017,21.8017,20000.0
2015-06-18 13:55:00,23.89,23.91,23.88,23.88,48696.0,21.8017,21.82,21.7926,21.7926,48696.0
2015-06-18 14:00:00,23.87,23.91,23.86,23.9,51200.0,21.7835,21.82,21.7744,21.8109,51200.0
2015-06-18 14:05:00,23.91,23.93,23.9,23.9,39272.0,21.82,21.8382,21.8109,21.8109,39272.0
2015-06-18 14:10:00,23.91,23.91,23.9,23.91,32900.0,21.82,21.82,21.8109,21.82,32900.0
2015-06-18 14:15:00,23.91,23.92,23.9,23.9,107200.0,21.82,21.8291,21.8109,21.8109,107200.0
2015-06-18 14:20:00,23.9,23.97,23.9,23.95,98792.0,21.8109,21.8747,21.8109,21.8565,98792.0
2015-06-18 14:25:00,23.95,23.95,23.92,23.93,35904.0,21.8565,21.8565,21.8291,21.8382,35904.0
2015-06-18 14:30:00,23.93,23.95,23.92,23.94,30400.0,21.8382,21.8565,21.8291,21.8474,30400.0
2015-06-18 14:35:00,23.95,23.96,23.93,23.96,65600.0,21.8565,21.8656,21.8382,21.8656,65600.0
2015-06-18 14:40:00,23.97,23.98,23.97,23.97,9600.0,21.8747,21.8839,21.8747,21.8747,9600.0
2015-06-18 14:45:00,23.97,23.98,23.97,23.98,22000.0,21.8747,21.8839,21.8747,21.8839,22000.0
2015-06-18 14:50:00,23.98,24.02,23.98,24.0,72608.0,21.8839,21.9204,21.8839,21.9021,72608.0
2015-06-18 14:55:00,23.99,24.02,23.99,24.02,53268.0,21.893,21.9204,21.893,21.9204,53268.0
2015-06-18 15:00:00,24.0,24.02,23.97,23.98,46540.0,21.9021,21.9204,21.8747,21.8839,46540.0
2015-06-18 15:05:00,23.99,23.99,23.96,23.97,39480.0,21.893,21.893,21.8656,21.8747,39480.0
2015-06-18 15:10:00,23.96,23.97,23.95,23.96,21296.0,21.8656,21.8747,21.8565,21.8656,21296.0
2015-06-18 15:15:00,23.96,23.98,23.94,23.97,41000.0,21.8656,21.8839,21.8474,21.8747,41000.0
2015-06-18 15:20:00,23.98,23.99,23.97,23.98,26000.0,21.8839,21.893,21.8747,21.8839,26000.0
2015-06-18 15:25:00,24.0,24.04,23.99,24.03,56768.0,21.9021,21.9386,21.893,21.9295,56768.0
2015-06-18 15:30:00,24.05,24.06,24.04,24.05,124284.0,21.9478,21.9569,21.9386,21.9478,124284.0
2015-06-18 15:35:00,24.04,24.05,23.96,23.96,63072.0,21.9386,21.9478,21.8656,21.8656,63072.0
2015-06-18 15:40:00,23.97,24.02,23.97,24.0,52448.0,21.8747,21.9204,21.8747,21.9021,52448.0
2015-06-18 15:45:00,23.99,24.0,23.95,23.95,64768.0,21.893,21.9021,21.8565,21.8565,64768.0
2015-06-18 15:50:00,23.96,23.97,23.93,23.93,61996.0,21.8656,21.8747,21.8382,21.8382,61996.0
2015-06-18 15:55:00,23.92,23.95,23.91,23.94,348764.0,21.8291,21.8565,21.82,21.8474,348764.0
2015-06-19 09:30:00,23.87,23.87,23.79,23.86,114092.0,21.7835,21.7835,21.7105,21.7744,114092.0
2015-06-19 09:35:00,23.86,23.87,23.78,23.78,172132.0,21.7744,21.7835,21.7014,21.7014,172132.0
2015-06-19 09:40:00,23.78,23.84,23.74,23.83,134104.0,21.7014,21.7561,21.6649,21.747,134104.0
2015-06-19 09:45:00,23.82,23.82,23.74,23.74,82196.0,21.7379,21.7379,21.6649,21.6649,82196.0
2015-06-19 09:50:00,23.74,23.81,23.73,23.79,25000.0,21.6649,21.7287,21.6557,21.7105,25000.0
2015-06-19 09:55:00,23.79,23.84,23.78,23.81,30660.0,21.7105,21.7561,21.7014,21.7287,30660.0
2015-06-19 10:00:00,23.82,23.86,23.81,23.82,27464.0,21.7379,21.7744,21.7287,21.7379,27464.0
2015-06-19 10:05:00,23.83,23.88,23.82,23.85,108420.0,21.747,21.7926,21.7379,21.7652,108420.0
2015-06-19 10:10:00,23.84,23.88,23.84,23.85,8400.0,21.7561,21.7926,21.7561,21.7652,8400.0
2015-06-19 10:15:00,23.84,23.84,23.81,23.83,18252.0,21.7561,21.7561,21.7287,21.747,18252.0
2015-06-19 10:20:00,23.86,23.88,23.86,23.87,46312.0,21.7744,21.7926,21.7744,21.7835,46312.0
2015-06-19 10:25:00,23.86,23.86,23.84,23.86,9800.0,21.7744,21.7744,21.7561,21.7744,9800.0
2015-06-19 10:30:00,23.85,23.85,23.82,23.82,16512.0,21.7652,21.7652,21.7379,21.7379,16512.0
2015-06-19 10:35:00,23.82,23.87,23.8,23.8,16400.0,21.7379,21.7835,21.7196,21.7196,16400.0
2015-06-19 10:40:00,23.81,23.83,23.79,23.81,21584.0,21.7287,21.747,21.7105,21.7287,21584.0
2015-06-19 10:45:00,23.82,23.85,23.81,23.85,26564.0,21.7379,21.7652,21.7287,21.7652,26564.0
2015-06-19 10:50:00,23.86,23.88,23.84,23.87,45508.0,21.7744,21.7926,21.7561,21.7835,45508.0
2015-06-19 10:55:00,23.87,23.88,23.86,23.86,10448.0,21.7835,21.7926,21.7744,21.7744,10448.0
2015-06-19 11:00:00,23.87,23.87,23.84,23.84,22400.0,21.7835,21.7835,21.7561,21.7561,22400.0
2015-06-19 11:05:00,23.85,23.85,23.82,23.83,45880.0,21.7652,21.7652,21.7379,21.747,45880.0
2015-06-19 11:10:00,23.82,23.85,23.82,23.84,18400.0,21.7379,21.7652,21.7379,21.7561,18400.0
2015-06-19 11:15:00,23.85,23.86,23.83,23.85,14708.0,21.7652,21.7744,21.747,21.7652,14708.0
2015-06-19 11:20:00,23.86,23.86,23.85,23.85,2500.0,21.7744,21.7744,21.7652,21.7652,2500.0
2015-06-19 11:25:00,23.86,23.86,23.83,23.83,3400.0,21.7744,21.7744,21.747,21.747,3400.0
2015-06-19 11:30:00,23.84,23.85,23.81,23.83,13324.0,21.7561,21.7652,21.7287,21.747,13324.0
2015-06-19 11:35:00,23.83,23.83,23.8,23.8,21920.0,21.747,21.747,21.7196,21.7196,21920.0
2015-06-19 11:40:00,23.8,23.8,23.78,23.78,5012.0,21.7196,21.7196,21.7014,21.7014,5012.0
2015-06-19 11:45:00,23.76,23.76,23.72,23.76,48188.0,21.6831,21.6831,21.6466,21.6831,48188.0
2015-06-19 11:50:00,23.75,23.75,23.73,23.75,34364.0,21.674,21.674,21.6557,21.674,34364.0
2015-06-19 11:55:00,23.75,23.75,23.75,23.75,2300.0,21.674,21.674,21.674,21.674,2300.0
2015-06-19 12:00:00,23.73,23.75,23.72,23.75,14260.0,21.6557,21.674,21.6466,21.674,14260.0
2015-06-19 12:05:00,23.71,23.73,23.7,23.72,44400.0,21.6375,21.6557,21.6284,21.6466,44400.0
2015-06-19 12:10:00,23.72,23.73,23.71,23.73,47120.0,21.6466,21.6557,21.6375,21.6557,47120.0
2015-06-19 12:15:00,23.73,23.74,23.73,23.74,14520.0,21.6557,21.6649,21.6557,21.6649,14520.0
2015-06-19 12:20:00,23.73,23.73,23.7,23.7,6400.0,21.6557,21.6557,21.6284,21.6284,6400.0
2015-06-19 12:25:00,23.72,23.73,23.71,23.71,9224.0,21.6466,21.6557,21.6375,21.6375,9224.0
2015-06-19 12:30:00,23.7,23.74,23.68,23.74,23476.0,21.6284,21.6649,21.6101,21.6649,23476.0
2015-06-19 12:35:00,23.74,23.75,23.72,23.73,38888.0,21.6649,21.674,21.6466,21.6557,38888.0
2015-06-19 12:40:00,23.73,23.74,23.72,23.74,9908.0,21.6557,21.6649,21.6466,21.6649,9908.0
2015-06-19 12:45:00,23.75,23.75,23.75,23.75,2400.0,21.674,21.674,21.674,21.674,2400.0
2015-06-19 12:50:00,23.75,23.75,23.73,23.73,2724.0,21.674,21.674,21.6557,21.6557,2724.0
2015-06-19 12:55:00,23.74,23.74,23.74,23.74,2000.0,21.6649,21.6649,21.6649,21.6649,2000.0
2015-06-19 13:00:00,23.73,23.73,23.73,23.73,17148.0,21.6557,21.6557,21.6557,21.6557,17148.0
2015-06-19 13:05:00,23.73,23.73,23.71,23.71,3800.0,21.6557,21.6557,21.6375,21.6375,3800.0
2015-06-19 13:10:00,23.7,23.74,23.7,23.74,8800.0,21.6284,21.6649,21.6284,21.6649,8800.0
2015-06-19 13:15:00,23.72,23.75,23.72,23.74,2800.0,21.6466,21.674,21.6466,21.6649,2800.0
2015-06-19 13:20:00,23.74,23.74,23.74,23.74,3200.0,21.6649,21.6649,21.6649,21.6649,3200.0
2015-06-19 13:25:00,23.74,23.75,23.73,23.74,20104.0,21.6649,21.674,21.6557,21.6649,20104.0
2015-06-19 13:30:00,23.74,23.79,23.74,23.79,19520.0,21.6649,21.7105,21.6649,21.7105,19520.0
2015-06-19 13:35:00,23.78,23.8,23.78,23.79,23744.0,21.7014,21.7196,21.7014,21.7105,23744.0
2015-06-19 13:40:00,23.79,23.8,23.79,23.79,3400.0,21.7105,21.7196,21.7105,21.7105,3400.0
2015-06-19 13:45:00,23.79,23.79,23.79,23.79,0.0,21.7105,21.7105,21.7105,21.7105,0.0
2015-06-19 13:50:00,23.79,23.79,23.79,23.79,17600.0,21.7105,21.7105,21.7105,21.7105,17600.0
2015-06-19 13:55:00,23.78,23.78,23.77,23.77,4000.0,21.7014,21.7014,21.6922,21.6922,4000.0
2015-06-19 14:00:00,23.76,23.76,23.75,23.75,21508.0,21.6831,21.6831,21.674,21.674,21508.0
2015-06-19 14:05:00,23.76,23.76,23.73,23.74,15128.0,21.6831,21.6831,21.6557,21.6649,15128.0
2015-06-19 14:10:00,23.74,23.75,23.74,23.74,1600.0,21.6649,21.674,21.6649,21.6649,1600.0
2015-06-19 14:15:00,23.73,23.73,23.72,23.73,2544.0,21.6557,21.6557,21.6466,21.6557,2544.0
2015-06-19 14:20:00,23.71,23.71,23.66,23.66,45040.0,21.6375,21.6375,21.5918,21.5918,45040.0
2015-06-19 14:25:00,23.65,23.66,23.63,23.66,26444.0,21.5827,21.5918,21.5645,21.5918,26444.0
2015-06-19 14:30:00,23.64,23.67,23.63,23.66,50840.0,21.5736,21.601,21.5645,21.5918,50840.0
2015-06-19 14:35:00,23.65,23.66,23.65,23.66,8232.0,21.5827,21.5918,21.5827,21.5918,8232.0
2015-06-19 14:40:00,23.65,23.66,23.64,23.64,44300.0,21.5827,21.5918,21.5736,21.5736,44300.0
2015-06-19 14:45:00,23.64,23.65,23.63,23.64,9500.0,21.5736,21.5827,21.5645,21.5736,9500.0
2015-06-19 14:50:00,23.64,23.64,23.59,23.59,53404.0,21.5736,21.5736,21.528,21.528,53404.0
2015-06-19 14:55:00,23.61,23.62,23.61,23.61,8664.0,21.5462,21.5553,21.5462,21.5462,8664.0
2015-06-19 15:00:00,23.63,23.63,23.6,23.61,21592.0,21.5645,21.5645,21.5371,21.5462,21592.0
2015-06-19 15:05:00,23.6,23.62,23.6,23.62,16500.0,21.5371,21.5553,21.5371,21.5553,16500.0
2015-06-19 15:10:00,23.62,23.63,23.58,23.59,40380.0,21.5553,21.5645,21.5188,21.528,40380.0
2015-06-19 15:15:00,23.59,23.59,23.56,23.58,26664.0,21.528,21.528,21.5006,21.5188,26664.0
2015-06-19 15:20:00,23.58,23.59,23.58,23.59,11476.0,21.5188,21.528,21.5188,21.528,11476.0
2015-06-19 15:25:00,23.59,23.6,23.58,23.58,11200.0,21.528,21.5371,21.5188,21.5188,11200.0
2015-06-19 15:30:00,23.57,23.65,23.56,23.64,31200.0,21.5097,21.5827,21.5006,21.5736,31200.0
2015-06-19 15:35:00,23.64,23.64,23.62,23.62,24800.0,21.5736,21.5736,21.5553,21.5553,24800.0
2015-06-19 15:40:00,23.63,23.64,23.61,23.63,20700.0,21.5645,21.5736,21.5462,21.5645,20700.0
2015-06-19 15:45:00,23.63,23.7,23.63,23.69,109984.0,21.5645,21.6284,21.5645,21.6192,109984.0
2015-06-19 15:50:00,23.69,23.7,23.66,23.66,114000.0,21.6192,21.6284,21.5918,21.5918,114000.0
2015-06-19 15:55:00,23.66,23.66,23.52,23.52,157844.0,21.5918,21.5918,21.4641,21.4641,157844.0
2015-06-22 09:30:00,24.01,24.08,23.98,24.07,302832.0,21.9113,21.9751,21.8839,21.966,302832.0
2015-06-22 09:35:00,24.1,24.1,23.92,23.98,176900.0,21.9934,21.9934,21.8291,21.8839,176900.0
2015-06-22 09:40:00,23.98,23.99,23.94,23.99,93572.0,21.8839,21.893,21.8474,21.893,93572.0
2015-06-22 09:45:00,24.01,24.04,23.99,24.01,178876.0,21.9113,21.9386,21.893,21.9113,178876.0
2015-06-22 09:50:00,24.03,24.07,24.02,24.05,79484.0,21.9295,21.966,21.9204,21.9478,79484.0
2015-06-22 09:55:00,24.05,24.07,24.04,24.06,40700.0,21.9478,21.966,21.9386,21.9569,40700.0
2015-06-22 10:00:00,24.07,24.08,24.03,24.05,130400.0,21.966,21.9751,21.9295,21.9478,130400.0
2015-06-22 10:05:00,24.05,24.14,24.05,24.12,108940.0,21.9478,22.0299,21.9478,22.0116,108940.0
2015-06-22 10:10:00,24.13,24.13,24.11,24.11,64100.0,22.0208,22.0208,22.0025,22.0025,64100.0
2015-06-22 10:15:00,24.13,24.13,24.1,24.11,42772.0,22.0208,22.0208,21.9934,22.0025,42772.0
2015-06-22 10:20:00,24.12,24.12,24.07,24.09,113800.0,22.0116,22.0116,21.966,21.9843,113800.0
2015-06-22 10:25:00,24.09,24.11,24.08,24.08,35712.0,21.9843,22.0025,21.9751,21.9751,35712.0
2015-06-22 10:30:00,24.08,24.11,24.06,24.08,77260.0,21.9751,22.0025,21.9569,21.9751,77260.0
2015-06-22 10:35:00,24.08,24.1,24.07,24.1,32200.0,21.9751,21.9934,21.966,21.9934,32200.0
2015-06-22 10:40:00,24.1,24.18,24.1,24.16,95296.0,21.9934,22.0664,21.9934,22.0481,95296.0
2015-06-22 10:45:00,24.18,24.18,24.12,24.12,88748.0,22.0664,22.0664,22.0116,22.0116,88748.0
2015-06-22 10:50:00,24.11,24.13,24.09,24.12,106000.0,22.0025,22.0208,21.9843,22.0116,106000.0
2015-06-22 10:55:00,24.1,24.15,24.1,24.15,64924.0,21.9934,22.039,21.9934,22.039,64924.0
2015-06-22 11:00:00,24.15,24.15,24.11,24.15,33252.0,22.039,22.039,22.0025,22.039,33252.0
2015-06-22 11:05:00,24.16,24.2,24.14,24.18,51204.0,22.0481,22.0846,22.0299,22.0664,51204.0
2015-06-22 11:10:00,24.18,24.2,24.18,24.2,36592.0,22.0664,22.0846,22.0664,22.0846,36592.0
2015-06-22 11:15:00,24.2,24.22,24.18,24.18,32980.0,22.0846,22.1029,22.0664,22.0664,32980.0
2015-06-22 11:20:00,24.19,24.23,24.18,24.22,25704.0,22.0755,22.112,22.0664,22.1029,25704.0
2015-06-22 11:25:00,24.22,24.22,24.19,24.2,22940.0,22.1029,22.1029,22.0755,22.0846,22940.0
2015-06-22 11:30:00,24.21,24.22,24.17,24.19,66800.0,22.0938,22.1029,22.0573,22.0755,66800.0
2015-06-22 11:35:00,24.2,24.2,24.16,24.18,56652.0,22.0846,22.0846,22.0481,22.0664,56652.0
2015-06-22 11:40:00,24.17,24.17,24.13,24.15,53504.0,22.0573,22.0573,22.0208,22.039,53504.0
2015-06-22 11:45:00,24.15,24.16,24.14,24.15,22228.0,22.039,22.0481,22.0299,22.039,22228.0
2015-06-22 11:50:00,24.16,24.16,24.11,24.14,46684.0,22.0481,22.0481,22.0025,22.0299,46684.0
2015-06-22 11:55:00,24.13,24.14,24.08,24.08,46360.0,22.0208,22.0299,21.9751,21.9751,46360.0
2015-06-22 12:00:00,24.1,24.11,24.08,24.08,47368.0,21.9934,22.0025,21.9751,21.9751,47368.0
2015-06-22 12:05:00,24.09,24.09,24.05,24.05,85020.0,21.9843,21.9843,21.9478,21.9478,85020.0
2015-06-22 12:10:00,24.04,24.07,24.02,24.05,82096.0,21.9386,21.966,21.9204,21.9478,82096.0
2015-06-22 12:15:00,24.04,24.05,24.04,24.05,2800.0,21.9386,21.9478,21.9386,21.9478,2800.0
2015-06-22 12:20:00,24.03,24.05,23.97,23.98,137056.0,21.9295,21.9478,21.8747,21.8839,137056.0
2015-06-22 12:25:00,23.96,23.98,23.92,23.96,108304.0,21.8656,21.8839,21.8291,21.8656,108304.0
2015-06-22 12:30:00,23.96,23.98,23.96,23.98,59216.0,21.8656,21.8839,21.8656,21.8839,59216.0
2015-06-22 12:35:00,23.99,24.01,23.98,24.01,31780.0,21.893,21.9113,21.8839,21.9113,31780.0
2015-06-22 12:40:00,24.01,24.01,24.0,24.0,15332.0,21.9113,21.9113,21.9021,21.9021,15332.0
2015-06-22 12:45:00,24.01,24.01,23.98,24.01,18592.0,21.9113,21.9113,21.8839,21.9113,18592.0
2015-06-22 12:50:00,24.0,24.04,24.0,24.03,11540.0,21.9021,21.9386,21.9021,21.9295,11540.0
2015-06-22 12:55:00,24.03,24.04,24.03,24.04,3240.0,21.9295,21.9386,21.9295,21.9386,3240.0
2015-06-22 13:00:00,24.03,24.04,24.02,24.03,18240.0,21.9295,21.9386,21.9204,21.9295,18240.0
2015-06-22 13:05:00,24.04,24.04,24.02,24.02,3200.0,21.9386,21.9386,21.9204,21.9204,3200.0
2015-06-22 13:10:00,24.0,24.0,23.96,23.98,65372.0,21.9021,21.9021,21.8656,21.8839,65372.0
2015-06-22 13:15:00,23.98,23.98,23.96,23.97,39000.0,21.8839,21.8839,21.8656,21.8747,39000.0
2015-06-22 13:20:00,23.97,23.99,23.97,23.99,17640.0,21.8747,21.893,21.8747,21.893,17640.0
2015-06-22 13:25:00,23.99,23.99,23.94,23.94,40600.0,21.893,21.893,21.8474,21.8474,40600.0
2015-06-22 13:30:00,23.95,23.97,23.93,23.97,82600.0,21.8565,21.8747,21.8382,21.8747,82600.0
2015-06-22 13:35:00,23.97,23.97,23.93,23.95,8524.0,21.8747,21.8747,21.8382,21.8565,8524.0
2015-06-22 13:40:00,23.95,23.96,23.95,23.95,27624.0,21.8565,21.8656,21.8565,21.8565,27624.0
2015-06-22 13:45:00,23.94,23.99,23.94,23.98,23228.0,21.8474,21.893,21.8474,21.8839,23228.0
2015-06-22 13:50:00,23.99,24.0,23.98,23.99,20504.0,21.893,21.9021,21.8839,21.893,20504.0
2015-06-22 13:55:00,23.99,24.02,23.98,24.02,43120.0,21.893,21.9204,21.8839,21.9204,43120.0
2015-06-22 14:00:00,24.02,24.02,23.99,24.0,39920.0,21.9204,21.9204,21.893,21.9021,39920.0
2015-06-22 14:05:00,24.02,24.03,24.02,24.02,47600.0,21.9204,21.9295,21.9204,21.9204,47600.0
2015-06-22 14:10:00,24.03,24.03,24.0,24.0,8664.0,21.9295,21.9295,21.9021,21.9021,8664.0
2015-06-22 14:15:00,24.02,24.02,24.01,24.02,3600.0,21.9204,21.9204,21.9113,21.9204,3600.0
2015-06-22 14:20:00,24.02,24.02,24.01,24.01,4000.0,21.9204,21.9204,21.9113,21.9113,4000.0
2015-06-22 14:25:00,23.98,23.99,23.98,23.98,500.0,21.8839,21.893,21.8839,21.8839,500.0
2015-06-22 14:30:00,23.99,24.01,23.97,24.01,39200.0,21.893,21.9113,21.8747,21.9113,39200.0
2015-06-22 14:35:00,24.03,24.04,24.03,24.04,55128.0,21.9295,21.9386,21.9295,21.9386,55128.0
2015-06-22 14:40:00,24.03,24.03,24.02,24.03,14000.0,21.9295,21.9295,21.9204,21.9295,14000.0
2015-06-22 14:45:00,24.01,24.02,24.01,24.02,21396.0,21.9113,21.9204,21.9113,21.9204,21396.0
2015-06-22 14:50:00,24.02,24.07,24.02,24.07,31848.0,21.9204,21.966,21.9204,21.966,31848.0
2015-06-22 14:55:00,24.07,24.08,24.05,24.06,11060.0,21.966,21.9751,21.9478,21.9569,11060.0
2015-06-22 15:00:00,24.05,24.05,24.03,24.04,40688.0,21.9478,21.9478,21.9295,21.9386,40688.0
2015-06-22 15:05:00,24.03,24.06,24.03,24.06,4800.0,21.9295,21.9569,21.9295,21.9569,4800.0
2015-06-22 15:10:00,24.05,24.06,24.04,24.06,74832.0,21.9478,21.9569,21.9386,21.9569,74832.0
2015-06-22 15:15:00,24.03,24.04,24.02,24.02,15504.0,21.9295,21.9386,21.9204,21.9204,15504.0
2015-06-22 15:20:00,24.04,24.06,24.03,24.06,8908.0,21.9386,21.9569,21.9295,21.9569,8908.0
2015-06-22 15:25:00,24.06,24.06,24.02,24.03,14004.0,21.9569,21.9569,21.9204,21.9295,14004.0
2015-06-22 15:30:00,24.03,24.04,24.02,24.04,18896.0,21.9295,21.9386,21.9204,21.9386,18896.0
2015-06-22 15:35:00,24.04,24.04,23.99,23.99,92008.0,21.9386,21.9386,21.893,21.893,92008.0
2015-06-22 15:40:00,24.0,24.03,24.0,24.02,86000.0,21.9021,21.9295,21.9021,21.9204,86000.0
2015-06-22 15:45:00,24.0,24.01,23.97,23.99,42720.0,21.9021,21.9113,21.8747,21.893,42720.0
2015-06-22 15:50:00,24.0,24.0,23.97,23.98,28400.0,21.9021,21.9021,21.8747,21.8839,28400.0
2015-06-22 15:55:00,23.96,24.01,23.94,24.0,136808.0,21.8656,21.9113,21.8474,21.9021,136808.0
2015-06-23 09:30:00,24.1,24.13,24.06,24.08,172932.0,21.9934,22.0208,21.9569,21.9751,172932.0
2015-06-23 09:35:00,24.1,24.11,24.07,24.07,16440.0,21.9934,22.0025,21.966,21.966,16440.0
2015-06-23 09:40:00,24.07,24.08,24.06,24.08,39592.0,21.966,21.9751,21.9569,21.9751,39592.0
2015-06-23 09:45:00,24.08,24.13,24.08,24.09,60580.0,21.9751,22.0208,21.9751,21.9843,60580.0
2015-06-23 09:50:00,24.13,24.13,24.1,24.1,14640.0,22.0208,22.0208,21.9934,21.9934,14640.0
2015-06-23 09:55:00,24.11,24.13,24.11,24.13,8040.0,22.0025,22.0208,22.0025,22.0208,8040.0
2015-06-23 10:00:00,24.13,24.14,24.09,24.13,42656.0,22.0208,22.0299,21.9843,22.0208,42656.0
2015-06-23 10:05:00,24.14,24.18,24.13,24.14,73916.0,22.0299,22.0664,22.0208,22.0299,73916.0
2015-06-23 10:10:00,24.15,24.15,24.13,24.15,58140.0,22.039,22.039,22.0208,22.039,58140.0
2015-06-23 10:15:00,24.15,24.15,24.02,24.02,108424.0,22.039,22.039,21.9204,21.9204,108424.0
2015-06-23 10:20:00,24.02,24.06,24.02,24.06,20756.0,21.9204,21.9569,21.9204,21.9569,20756.0
2015-06-23 10:25:00,24.05,24.05,23.99,24.02,64000.0,21.9478,21.9478,21.893,21.9204,64000.0
2015-06-23 10:30:00,24.01,24.06,24.01,24.03,44000.0,21.9113,21.9569,21.9113,21.9295,44000.0
2015-06-23 10:35:00,24.02,24.03,24.0,24.0,81508.0,21.9204,21.9295,21.9021,21.9021,81508.0
2015-06-23 10:40:00,23.98,23.98,23.95,23.95,63960.0,21.8839,21.8839,21.8565,21.8565,63960.0
2015-06-23 10:45:00,23.95,23.99,23.95,23.98,11200.0,21.8565,21.893,21.8565,21.8839,11200.0
2015-06-23 10:50:00,23.98,24.0,23.95,24.0,38280.0,21.8839,21.9021,21.8565,21.9021,38280.0
2015-06-23 10:55:00,23.99,23.99,23.97,23.98,14000.0,21.893,21.893,21.8747,21.8839,14000.0
2015-06-23 11:00:00,23.98,23.99,23.96,23.98,24820.0,21.8839,21.893,21.8656,21.8839,24820.0
2015-06-23 11:05:00,24.0,24.04,24.0,24.03,19892.0,21.9021,21.9386,21.9021,21.9295,19892.0
2015-06-23 11:10:00,24.03,24.03,24.0,24.01,16880.0,21.9295,21.9295,21.9021,21.9113,16880.0
2015-06-23 11:15:00,23.98,24.04,23.97,24.02,44800.0,21.8839,21.9386,21.8747,21.9204,44800.0
2015-06-23 11:20:00,24.02,24.02,23.97,24.0,18636.0,21.9204,21.9204,21.8747,21.9021,18636.0
2015-06-23 11:25:00,23.99,24.0,23.95,23.95,39788.0,21.893,21.9021,21.8565,21.8565,39788.0
2015-06-23 11:30:00,23.94,24.0,23.94,23.99,38000.0,21.8474,21.9021,21.8474,21.893,38000.0
2015-06-23 11:35:00,23.99,24.02,23.98,23.98,72720.0,21.893,21.9204,21.8839,21.8839,72720.0
2015-06-23 11:40:00,23.98,23.99,23.97,23.98,5600.0,21.8839,21.893,21.8747,21.8839,5600.0
2015-06-23 11:45:00,23.99,24.01,23.98,24.01,31580.0,21.893,21.9113,21.8839,21.9113,31580.0
2015-06-23 11:50:00,24.0,24.0,24.0,24.0,51856.0,21.9021,21.9021,21.9021,21.9021,51856.0
2015-06-23 11:55:00,23.98,23.98,23.98,23.98,5600.0,21.8839,21.8839,21.8839,21.8839,5600.0
2015-06-23 12:00:00,23.98,23.98,23.93,23.94,112672.0,21.8839,21.8839,21.8382,21.8474,112672.0
2015-06-23 12:05:00,23.93,23.93,23.89,23.91,60364.0,21.8382,21.8382,21.8017,21.82,60364.0
2015-06-23 12:10:00,23.9,23.91,23.89,23.9,5908.0,21.8109,21.82,21.8017,21.8109,5908.0
2015-06-23 12:15:00,23.93,23.94,23.92,23.93,24900.0,21.8382,21.8474,21.8291,21.8382,24900.0
2015-06-23 12:20:00,23.93,23.93,23.9,23.9,27600.0,21.8382,21.8382,21.8109,21.8109,27600.0
2015-06-23 12:25:00,23.91,23.94,23.91,23.94,17688.0,21.82,21.8474,21.82,21.8474,17688.0
2015-06-23 12:30:00,23.91,23.93,23.91,23.93,22200.0,21.82,21.8382,21.82,21.8382,22200.0
2015-06-23 12:35:00,23.93,23.95,23.93,23.95,4820.0,21.8382,21.8565,21.8382,21.8565,4820.0
2015-06-23 12:40:00,23.93,23.96,23.93,23.96,24200.0,21.8382,21.8656,21.8382,21.8656,24200.0
2015-06-23 12:45:00,23.93,23.94,23.93,23.94,1240.0,21.8382,21.8474,21.8382,21.8474,1240.0
2015-06-23 12:50:00,23.94,23.94,23.94,23.94,400.0,21.8474,21.8474,21.8474,21.8474,400.0
2015-06-23 12:55:00,23.93,23.93,23.93,23.93,400.0,21.8382,21.8382,21.8382,21.8382,400.0
2015-06-23 13:00:00,23.93,23.93,23.93,23.93,108456.0,21.8382,21.8382,21.8382,21.8382,108456.0
2015-06-23 13:05:00,23.93,23.93,23.9,23.9,40880.0,21.8382,21.8382,21.8109,21.8109,40880.0
2015-06-23 13:10:00,23.93,23.95,23.92,23.94,27040.0,21.8382,21.8565,21.8291,21.8474,27040.0
2015-06-23 13:15:00,23.93,23.97,23.93,23.96,52496.0,21.8382,21.8747,21.8382,21.8656,52496.0
2015-06-23 13:20:00,23.96,23.97,23.95,23.96,7200.0,21.8656,21.8747,21.8565,21.8656,7200.0
2015-06-23 13:25:00,23.96,23.98,23.95,23.98,2400.0,21.8656,21.8839,21.8565,21.8839,2400.0
2015-06-23 13:30:00,23.95,23.95,23.94,23.95,17600.0,21.8565,21.8565,21.8474,21.8565,17600.0
2015-06-23 13:35:00,23.96,23.97,23.96,23.97,2000.0,21.8656,21.8747,21.8656,21.8747,2000.0
2015-06-23 13:40:00,23.97,24.0,23.97,24.0,41632.0,21.8747,21.9021,21.8747,21.9021,41632.0
2015-06-23 13:45:00,24.0,24.01,24.0,24.0,4660.0,21.9021,21.9113,21.9021,21.9021,4660.0
2015-06-23 13:50:00,23.99,24.0,23.99,23.99,800.0,21.893,21.9021,21.893,21.893,800.0
2015-06-23 13:55:00,24.0,24.0,23.99,23.99,2600.0,21.9021,21.9021,21.893,21.893,2600.0
2015-06-23 14:00:00,24.0,24.0,23.99,23.99,6400.0,21.9021,21.9021,21.893,21.893,6400.0
2015-06-23 14:05:00,24.0,24.0,23.99,23.99,3600.0,21.9021,21.9021,21.893,21.893,3600.0
2015-06-23 14:10:00,23.99,23.99,23.99,23.99,3600.0,21.893,21.893,21.893,21.893,3600.0
2015-06-23 14:15:00,24.0,24.0,24.0,24.0,14712.0,21.9021,21.9021,21.9021,21.9021,14712.0
2015-06-23 14:20:00,24.01,24.01,24.0,24.0,3320.0,21.9113,21.9113,21.9021,21.9021,3320.0
2015-06-23 14:25:00,24.0,24.0,24.0,24.0,800.0,21.9021,21.9021,21.9021,21.9021,800.0
2015-06-23 14:30:00,23.99,24.0,23.98,23.99,9240.0,21.893,21.9021,21.8839,21.893,9240.0
2015-06-23 14:35:00,24.01,24.07,24.01,24.05,99200.0,21.9113,21.966,21.9113,21.9478,99200.0
2015-06-23 14:40:00,24.05,24.08,24.05,24.05,37004.0,21.9478,21.9751,21.9478,21.9478,37004.0
2015-06-23 14:45:00,24.06,24.07,24.05,24.05,40800.0,21.9569,21.966,21.9478,21.9478,40800.0
2015-06-23 14:50:00,24.05,24.06,24.05,24.06,45600.0,21.9478,21.9569,21.9478,21.9569,45600.0
2015-06-23 14:55:00,24.06,24.06,24.04,24.05,10800.0,21.9569,21.9569,21.9386,21.9478,10800.0
2015-06-23 15:00:00,24.05,24.07,24.05,24.06,11200.0,21.9478,21.966,21.9478,21.9569,11200.0
2015-06-23 15:05:00,24.03,24.03,24.02,24.02,6000.0,21.9295,21.9295,21.9204,21.9204,6000.0
2015-06-23 15:10:00,24.04,24.04,24.01,24.01,21200.0,21.9386,21.9386,21.9113,21.9113,21200.0
2015-06-23 15:15:00,24.02,24.03,24.02,24.03,800.0,21.9204,21.9295,21.9204,21.9295,800.0
2015-06-23 15:20:00,24.03,24.04,24.03,24.04,11240.0,21.9295,21.9386,21.9295,21.9386,11240.0
2015-06-23 15:25:00,24.04,24.05,24.04,24.05,7656.0,21.9386,21.9478,21.9386,21.9478,7656.0
2015-06-23 15:30:00,24.05,24.08,24.05,24.08,44096.0,21.9478,21.9751,21.9478,21.9751,44096.0
2015-06-23 15:35:00,24.07,24.08,24.04,24.05,6780.0,21.966,21.9751,21.9386,21.9478,6780.0
2015-06-23 15:40:00,24.05,24.06,24.05,24.06,5400.0,21.9478,21.9569,21.9478,21.9569,5400.0
2015-06-23 15:45:00,24.06,24.07,24.06,24.07,13400.0,21.9569,21.966,21.9569,21.966,13400.0
2015-06-23 15:50:00,24.06,24.07,24.05,24.07,24924.0,21.9569,21.966,21.9478,21.966,24924.0
2015-06-23 15:55:00,24.07,24.07,24.03,24.04,84772.0,21.966,21.966,21.9295,21.9386,84772.0
2015-06-24 09:30:00,23.93,23.93,23.88,23.92,77288.0,21.8382,21.8382,21.7926,21.8291,77288.0
2015-06-24 09:35:00,23.95,24.0,23.95,23.97,72380.0,21.8565,21.9021,21.8565,21.8747,72380.0
2015-06-24 09:40:00,23.97,23.97,23.94,23.95,34700.0,21.8747,21.8747,21.8474,21.8565,34700.0
2015-06-24 09:45:00,23.96,23.96,23.89,23.91,32580.0,21.8656,21.8656,21.8017,21.82,32580.0
2015-06-24 09:50:00,23.92,23.94,23.89,23.89,21800.0,21.8291,21.8474,21.8017,21.8017,21800.0
2015-06-24 09:55:00,23.89,23.95,23.89,23.95,25000.0,21.8017,21.8565,21.8017,21.8565,25000.0
2015-06-24 10:00:00,23.94,23.97,23.93,23.94,32200.0,21.8474,21.8747,21.8382,21.8474,32200.0
2015-06-24 10:05:00,23.92,23.94,23.91,23.94,7600.0,21.8291,21.8474,21.82,21.8474,7600.0
2015-06-24 10:10:00,23.92,23.96,23.92,23.96,3000.0,21.8291,21.8656,21.8291,21.8656,3000.0
2015-06-24 10:15:00,23.97,23.98,23.93,23.93,6200.0,21.8747,21.8839,21.8382,21.8382,6200.0
2015-06-24 10:20:00,23.95,23.95,23.92,23.93,8968.0,21.8565,21.8565,21.8291,21.8382,8968.0
2015-06-24 10:25:00,23.93,24.05,23.93,24.04,82728.0,21.8382,21.9478,21.8382,21.9386,82728.0
2015-06-24 10:30:00,24.05,24.09,24.04,24.04,40860.0,21.9478,21.9843,21.9386,21.9386,40860.0
2015-06-24 10:35:00,24.02,24.02,24.01,24.01,17884.0,21.9204,21.9204,21.9113,21.9113,17884.0
2015-06-24 10:40:00,24.02,24.02,24.01,24.01,7780.0,21.9204,21.9204,21.9113,21.9113,7780.0
2015-06-24 10:45:00,24.02,24.03,24.0,24.01,9900.0,21.9204,21.9295,21.9021,21.9113,9900.0
2015-06-24 10:50:00,24.0,24.0,23.98,23.98,8800.0,21.9021,21.9021,21.8839,21.8839,8800.0
2015-06-24 10:55:00,23.99,23.99,23.97,23.98,2800.0,21.893,21.893,21.8747,21.8839,2800.0
2015-06-24 11:00:00,23.98,23.98,23.92,23.92,68812.0,21.8839,21.8839,21.8291,21.8291,68812.0
2015-06-24 11:05:00,23.92,23.93,23.92,23.93,10124.0,21.8291,21.8382,21.8291,21.8382,10124.0
2015-06-24 11:10:00,23.92,23.92,23.88,23.88,28400.0,21.8291,21.8291,21.7926,21.7926,28400.0
2015-06-24 11:15:00,23.86,23.89,23.84,23.89,38000.0,21.7744,21.8017,21.7561,21.8017,38000.0
2015-06-24 11:20:00,23.89,23.9,23.86,23.87,12740.0,21.8017,21.8109,21.7744,21.7835,12740.0
2015-06-24 11:25:00,23.88,23.9,23.87,23.9,5444.0,21.7926,21.8109,21.7835,21.8109,5444.0
2015-06-24 11:30:00,23.9,23.9,23.86,23.87,18544.0,21.8109,21.8109,21.7744,21.7835,18544.0
2015-06-24 11:35:00,23.88,23.89,23.85,23.86,31400.0,21.7926,21.8017,21.7652,21.7744,31400.0
2015-06-24 11:40:00,23.84,23.91,23.82,23.9,41028.0,21.7561,21.82,21.7379,21.8109,41028.0
2015-06-24 11:45:00,23.89,23.89,23.87,23.87,3200.0,21.8017,21.8017,21.7835,21.7835,3200.0
2015-06-24 11:50:00,23.87,23.89,23.84,23.84,14800.0,21.7835,21.8017,21.7561,21.7561,14800.0
2015-06-24 11:55:00,23.87,23.87,23.82,23.82,33940.0,21.7835,21.7835,21.7379,21.7379,33940.0
2015-06-24 12:00:00,23.82,23.82,23.75,23.79,51324.0,21.7379,21.7379,21.674,21.7105,51324.0
2015-06-24 12:05:00,23.76,23.79,23.75,23.75,30732.0,21.6831,21.7105,21.674,21.674,30732.0
2015-06-24 12:10:00,23.75,23.82,23.73,23.82,113056.0,21.674,21.7379,21.6557,21.7379,113056.0
2015-06-24 12:15:00,23.8,23.81,23.8,23.81,1400.0,21.7196,21.7287,21.7196,21.7287,1400.0
2015-06-24 12:20:00,23.78,23.78,23.75,23.77,25608.0,21.7014,21.7014,21.674,21.6922,25608.0
2015-06-24 12:25:00,23.77,23.77,23.74,23.75,19544.0,21.6922,21.6922,21.6649,21.674,19544.0
2015-06-24 12:30:00,23.74,23.77,23.72,23.76,17624.0,21.6649,21.6922,21.6466,21.6831,17624.0
2015-06-24 12:35:00,23.75,23.78,23.75,23.78,10640.0,21.674,21.7014,21.674,21.7014,10640.0
2015-06-24 12:40:00,23.78,23.78,23.75,23.75,23600.0,21.7014,21.7014,21.674,21.674,23600.0
2015-06-24 12:45:00,23.75,23.75,23.72,23.72,27680.0,21.674,21.674,21.6466,21.6466,27680.0
2015-06-24 12:50:00,23.72,23.72,23.68,23.71,72776.0,21.6466,21.6466,21.6101,21.6375,72776.0
2015-06-24 12:55:00,23.7,23.72,23.7,23.72,30044.0,21.6284,21.6466,21.6284,21.6466,30044.0
2015-06-24 13:00:00,23.7,23.73,23.7,23.72,13796.0,21.6284,21.6557,21.6284,21.6466,13796.0
2015-06-24 13:05:00,23.72,23.75,23.72,23.75,48820.0,21.6466,21.674,21.6466,21.674,48820.0
2015-06-24 13:10:00,23.75,23.75,23.73,23.74,9920.0,21.674,21.674,21.6557,21.6649,9920.0
2015-06-24 13:15:00,23.72,23.72,23.69,23.69,8080.0,21.6466,21.6466,21.6192,21.6192,8080.0
2015-06-24 13:20:00,23.7,23.72,23.64,23.64,37220.0,21.6284,21.6466,21.5736,21.5736,37220.0
2015-06-24 13:25:00,23.64,23.64,23.6,23.61,50180.0,21.5736,21.5736,21.5371,21.5462,50180.0
2015-06-24 13:30:00,23.61,23.63,23.6,23.63,34248.0,21.5462,21.5645,21.5371,21.5645,34248.0
2015-06-24 13:35:00,23.62,23.63,23.6,23.6,14800.0,21.5553,21.5645,21.5371,21.5371,14800.0
2015-06-24 13:40:00,23.6,23.6,23.56,23.58,19600.0,21.5371,21.5371,21.5006,21.5188,19600.0
2015-06-24 13:45:00,23.58,23.62,23.58,23.6,38600.0,21.5188,21.5553,21.5188,21.5371,38600.0
2015-06-24 13:50:00,23.61,23.61,23.6,23.61,10100.0,21.5462,21.5462,21.5371,21.5462,10100.0
2015-06-24 13:55:00,23.61,23.64,23.61,23.64,4800.0,21.5462,21.5736,21.5462,21.5736,4800.0
2015-06-24 14:00:00,23.64,23.65,23.63,23.64,9600.0,21.5736,21.5827,21.5645,21.5736,9600.0
2015-06-24 14:05:00,23.65,23.65,23.61,23.63,67148.0,21.5827,21.5827,21.5462,21.5645,67148.0
2015-06-24 14:10:00,23.63,23.63,23.59,23.6,29528.0,21.5645,21.5645,21.528,21.5371,29528.0
2015-06-24 14:15:00,23.6,23.6,23.56,23.56,40120.0,21.5371,21.5371,21.5006,21.5006,40120.0
2015-06-24 14:20:00,23.55,23.58,23.55,23.57,37108.0,21.4915,21.5188,21.4915,21.5097,37108.0
2015-06-24 14:25:00,23.57,23.59,23.57,23.58,26800.0,21.5097,21.528,21.5097,21.5188,26800.0
2015-06-24 14:30:00,23.58,23.61,23.57,23.6,21552.0,21.5188,21.5462,21.5097,21.5371,21552.0
2015-06-24 14:35:00,23.6,23.66,23.58,23.63,44796.0,21.5371,21.5918,21.5188,21.5645,44796.0
2015-06-24 14:40:00,23.64,23.65,23.64,23.64,16040.0,21.5736,21.5827,21.5736,21.5736,16040.0
2015-06-24 14:45:00,23.63,23.63,23.63,23.63,7600.0,21.5645,21.5645,21.5645,21.5645,7600.0
2015-06-24 14:50:00,23.63,23.69,23.62,23.68,58200.0,21.5645,21.6192,21.5553,21.6101,58200.0
2015-06-24 14:55:00,23.68,23.68,23.65,23.65,5368.0,21.6101,21.6101,21.5827,21.5827,5368.0
2015-06-24 15:00:00,23.64,23.64,23.62,23.63,8000.0,21.5736,21.5736,21.5553,21.5645,8000.0
2015-06-24 15:05:00,23.61,23.61,23.59,23.59,17100.0,21.5462,21.5462,21.528,21.528,17100.0
2015-06-24 15:10:00,23.59,23.6,23.57,23.6,11648.0,21.528,21.5371,21.5097,21.5371,11648.0
2015-06-24 15:15:00,23.61,23.61,23.61,23.61,6520.0,21.5462,21.5462,21.5462,21.5462,6520.0
2015-06-24 15:20:00,23.61,23.63,23.6,23.6,11080.0,21.5462,21.5645,21.5371,21.5371,11080.0
2015-06-24 15:25:00,23.63,23.68,23.63,23.67,17188.0,21.5645,21.6101,21.5645,21.601,17188.0
2015-06-24 15:30:00,23.67,23.67,23.65,23.67,16240.0,21.601,21.601,21.5827,21.601,16240.0
2015-06-24 15:35:00,23.67,23.67,23.61,23.62,20552.0,21.601,21.601,21.5462,21.5553,20552.0
2015-06-24 15:40:00,23.61,23.63,23.61,23.63,16500.0,21.5462,21.5645,21.5462,21.5645,16500.0
2015-06-24 15:45:00,23.61,23.61,23.57,23.57,40812.0,21.5462,21.5462,21.5097,21.5097,40812.0
2015-06-24 15:50:00,23.57,23.59,23.55,23.58,75532.0,21.5097,21.528,21.4915,21.5188,75532.0
2015-06-24 15:55:00,23.56,23.58,23.52,23.52,184236.0,21.5006,21.5188,21.4641,21.4641,184236.0
2015-06-25 09:30:00,23.72,23.77,23.67,23.7,104944.0,21.6466,21.6922,21.601,21.6284,104944.0
2015-06-25 09:35:00,23.68,23.71,23.55,23.58,105560.0,21.6101,21.6375,21.4915,21.5188,105560.0
2015-06-25 09:40:00,23.58,23.58,23.46,23.56,130304.0,21.5188,21.5188,21.4093,21.5006,130304.0
2015-06-25 09:45:00,23.57,23.59,23.53,23.59,33540.0,21.5097,21.528,21.4732,21.528,33540.0
2015-06-25 09:50:00,23.56,23.64,23.56,23.61,41648.0,21.5006,21.5736,21.5006,21.5462,41648.0
2015-06-25 09:55:00,23.61,23.63,23.58,23.61,84000.0,21.5462,21.5645,21.5188,21.5462,84000.0
2015-06-25 10:00:00,23.62,23.63,23.57,23.58,47460.0,21.5553,21.5645,21.5097,21.5188,47460.0
2015-06-25 10:05:00,23.58,23.61,23.55,23.61,15048.0,21.5188,21.5462,21.4915,21.5462,15048.0
2015-06-25 10:10:00,23.6,23.7,23.6,23.69,89836.0,21.5371,21.6284,21.5371,21.6192,89836.0
2015-06-25 10:15:00,23.68,23.68,23.62,23.67,21112.0,21.6101,21.6101,21.5553,21.601,21112.0
2015-06-25 10:20:00,23.68,23.69,23.68,23.68,30200.0,21.6101,21.6192,21.6101,21.6101,30200.0
2015-06-25 10:25:00,23.68,23.7,23.67,23.7,10200.0,21.6101,21.6284,21.601,21.6284,10200.0
2015-06-25 10:30:00,23.68,23.68,23.62,23.63,37280.0,21.6101,21.6101,21.5553,21.5645,37280.0
2015-06-25 10:35:00,23.64,23.64,23.6,23.6,16880.0,21.5736,21.5736,21.5371,21.5371,16880.0
2015-06-25 10:40:00,23.6,23.61,23.57,23.61,18492.0,21.5371,21.5462,21.5097,21.5462,18492.0
2015-06-25 10:45:00,23.61,23.62,23.6,23.61,8400.0,21.5462,21.5553,21.5371,21.5462,8400.0
2015-06-25 10:50:00,23.61,23.61,23.61,23.61,800.0,21.5462,21.5462,21.5462,21.5462,800.0
2015-06-25 10:55:00,23.63,23.68,23.63,23.68,17148.0,21.5645,21.6101,21.5645,21.6101,17148.0
2015-06-25 11:00:00,23.68,23.74,23.68,23.7,47136.0,21.6101,21.6649,21.6101,21.6284,47136.0
2015-06-25 11:05:00,23.71,23.74,23.71,23.74,33200.0,21.6375,21.6649,21.6375,21.6649,33200.0
2015-06-25 11:10:00,23.74,23.77,23.72,23.73,52492.0,21.6649,21.6922,21.6466,21.6557,52492.0
2015-06-25 11:15:00,23.74,23.74,23.7,23.71,35600.0,21.6649,21.6649,21.6284,21.6375,35600.0
2015-06-25 11:20:00,23.7,23.7,23.69,23.69,7708.0,21.6284,21.6284,21.6192,21.6192,7708.0
2015-06-25 11:25:00,23.7,23.7,23.68,23.69,18980.0,21.6284,21.6284,21.6101,21.6192,18980.0
2015-06-25 11:30:00,23.68,23.72,23.68,23.7,7200.0,21.6101,21.6466,21.6101,21.6284,7200.0
2015-06-25 11:35:00,23.7,23.7,23.67,23.68,6000.0,21.6284,21.6284,21.601,21.6101,6000.0
2015-06-25 11:40:00,23.65,23.66,23.64,23.65,15600.0,21.5827,21.5918,21.5736,21.5827,15600.0
2015-06-25 11:45:00,23.65,23.65,23.65,23.65,2400.0,21.5827,21.5827,21.5827,21.5827,2400.0
2015-06-25 11:50:00,23.65,23.68,23.65,23.67,7840.0,21.5827,21.6101,21.5827,21.601,7840.0
2015-06-25 11:55:00,23.68,23.71,23.68,23.69,25800.0,21.6101,21.6375,21.6101,21.6192,25800.0
2015-06-25 12:00:00,23.69,23.69,23.65,23.66,9176.0,21.6192,21.6192,21.5827,21.5918,9176.0
2015-06-25 12:05:00,23.66,23.67,23.65,23.65,26376.0,21.5918,21.601,21.5827,21.5827,26376.0
2015-06-25 12:10:00,23.65,23.65,23.61,23.61,21068.0,21.5827,21.5827,21.5462,21.5462,21068.0
2015-06-25 12:15:00,23.63,23.64,23.61,23.63,12800.0,21.5645,21.5736,21.5462,21.5645,12800.0
2015-06-25 12:20:00,23.61,23.61,23.6,23.6,51940.0,21.5462,21.5462,21.5371,21.5371,51940.0
2015-06-25 12:25:00,23.59,23.59,23.56,23.57,34500.0,21.528,21.528,21.5006,21.5097,34500.0
2015-06-25 12:30:00,23.56,23.57,23.56,23.57,39600.0,21.5006,21.5097,21.5006,21.5097,39600.0
2015-06-25 12:35:00,23.58,23.58,23.57,23.57,3920.0,21.5188,21.5188,21.5097,21.5097,3920.0
2015-06-25 12:40:00,23.57,23.57,23.54,23.55,14080.0,21.5097,21.5097,21.4823,21.4915,14080.0
2015-06-25 12:45:00,23.55,23.58,23.54,23.58,50800.0,21.4915,21.5188,21.4823,21.5188,50800.0
2015-06-25 12:50:00,23.58,23.59,23.57,23.58,29636.0,21.5188,21.528,21.5097,21.5188,29636.0
2015-06-25 12:55:00,23.57,23.58,23.57,23.57,56200.0,21.5097,21.5188,21.5097,21.5097,56200.0
2015-06-25 13:00:00,23.57,23.57,23.55,23.55,28500.0,21.5097,21.5097,21.4915,21.4915,28500.0
2015-06-25 13:05:00,23.56,23.59,23.56,23.59,13000.0,21.5006,21.528,21.5006,21.528,13000.0
2015-06-25 13:10:00,23.6,23.61,23.6,23.61,9600.0,21.5371,21.5462,21.5371,21.5462,9600.0
2015-06-25 13:15:00,23.61,23.61,23.61,23.61,15600.0,21.5462,21.5462,21.5462,21.5462,15600.0
2015-06-25 13:20:00,23.61,23.61,23.61,23.61,800.0,21.5462,21.5462,21.5462,21.5462,800.0
2015-06-25 13:25:00,23.59,23.59,23.59,23.59,400.0,21.528,21.528,21.528,21.528,400.0
2015-06-25 13:30:00,23.55,23.55,23.55,23.55,700.0,21.4915,21.4915,21.4915,21.4915,700.0
2015-06-25 13:35:00,23.55,23.55,23.54,23.54,6800.0,21.4915,21.4915,21.4823,21.4823,6800.0
2015-06-25 13:40:00,23.54,23.54,23.53,23.53,4400.0,21.4823,21.4823,21.4732,21.4732,4400.0
2015-06-25 13:45:00,23.56,23.57,23.56,23.57,1060.0,21.5006,21.5097,21.5006,21.5097,1060.0
2015-06-25 13:50:00,23.57,23.57,23.56,23.56,6884.0,21.5097,21.5097,21.5006,21.5006,6884.0
2015-06-25 13:55:00,23.55,23.55,23.55,23.55,5600.0,21.4915,21.4915,21.4915,21.4915,5600.0
2015-06-25 14:00:00,23.5,23.5,23.49,23.49,26280.0,21.4458,21.4458,21.4367,21.4367,26280.0
2015-06-25 14:05:00,23.48,23.48,23.46,23.46,24836.0,21.4276,21.4276,21.4093,21.4093,24836.0
2015-06-25 14:10:00,23.46,23.46,23.38,23.39,127628.0,21.4093,21.4093,21.3363,21.3454,127628.0
2015-06-25 14:15:00,23.4,23.42,23.39,23.42,15568.0,21.3546,21.3728,21.3454,21.3728,15568.0
2015-06-25 14:20:00,23.41,23.41,23.37,23.37,10600.0,21.3637,21.3637,21.3272,21.3272,10600.0
2015-06-25 14:25:00,23.36,23.36,23.29,23.3,71544.0,21.3181,21.3181,21.2542,21.2633,71544.0
2015-06-25 14:30:00,23.3,23.34,23.3,23.34,21972.0,21.2633,21.2998,21.2633,21.2998,21972.0
2015-06-25 14:35:00,23.34,23.38,23.34,23.38,50160.0,21.2998,21.3363,21.2998,21.3363,50160.0
2015-06-25 14:40:00,23.38,23.38,23.37,23.38,4400.0,21.3363,21.3363,21.3272,21.3363,4400.0
2015-06-25 14:45:00,23.38,23.39,23.36,23.36,8400.0,21.3363,21.3454,21.3181,21.3181,8400.0
2015-06-25 14:50:00,23.35,23.35,23.32,23.34,24000.0,21.3089,21.3089,21.2816,21.2998,24000.0
2015-06-25 14:55:00,23.34,23.36,23.32,23.36,15600.0,21.2998,21.3181,21.2816,21.3181,15600.0
2015-06-25 15:00:00,23.36,23.43,23.36,23.43,17632.0,21.3181,21.382,21.3181,21.382,17632.0
2015-06-25 15:05:00,23.43,23.46,23.42,23.46,34200.0,21.382,21.4093,21.3728,21.4093,34200.0
2015-06-25 15:10:00,23.46,23.47,23.43,23.43,41008.0,21.4093,21.4185,21.382,21.382,41008.0
2015-06-25 15:15:00,23.43,23.43,23.4,23.42,8268.0,21.382,21.382,21.3546,21.3728,8268.0
2015-06-25 15:20:00,23.42,23.43,23.42,23.43,7108.0,21.3728,21.382,21.3728,21.382,7108.0
2015-06-25 15:25:00,23.43,23.43,23.42,23.42,9600.0,21.382,21.382,21.3728,21.3728,9600.0
2015-06-25 15:30:00,23.42,23.43,23.36,23.36,6700.0,21.3728,21.382,21.3181,21.3181,6700.0
2015-06-25 15:35:00,23.36,23.38,23.36,23.37,19296.0,21.3181,21.3363,21.3181,21.3272,19296.0
2015-06-25 15:40:00,23.36,23.36,23.33,23.35,51572.0,21.3181,21.3181,21.2907,21.3089,51572.0
2015-06-25 15:45:00,23.35,23.37,23.35,23.36,34380.0,21.3089,21.3272,21.3089,21.3181,34380.0
2015-06-25 15:50:00,23.35,23.36,23.34,23.36,19420.0,21.3089,21.3181,21.2998,21.3181,19420.0
2015-06-25 15:55:00,23.35,23.37,23.3,23.3,214072.0,21.3089,21.3272,21.2633,21.2633,214072.0
2015-06-26 09:30:00,23.44,23.46,23.35,23.36,54828.0,21.3911,21.4093,21.3089,21.3181,54828.0
2015-06-26 09:35:00,23.35,23.35,23.27,23.3,71420.0,21.3089,21.3089,21.2359,21.2633,71420.0
2015-06-26 09:40:00,23.28,23.38,23.24,23.37,72760.0,21.2451,21.3363,21.2086,21.3272,72760.0
2015-06-26 09:45:00,23.38,23.39,23.35,23.35,56900.0,21.3363,21.3454,21.3089,21.3089,56900.0
2015-06-26 09:50:00,23.37,23.41,23.35,23.41,40032.0,21.3272,21.3637,21.3089,21.3637,40032.0
2015-06-26 09:55:00,23.41,23.51,23.4,23.47,94452.0,21.3637,21.455,21.3546,21.4185,94452.0
2015-06-26 10:00:00,23.49,23.54,23.49,23.49,76600.0,21.4367,21.4823,21.4367,21.4367,76600.0
2015-06-26 10:05:00,23.48,23.49,23.46,23.49,21000.0,21.4276,21.4367,21.4093,21.4367,21000.0
2015-06-26 10:10:00,23.48,23.49,23.42,23.46,43200.0,21.4276,21.4367,21.3728,21.4093,43200.0
2015-06-26 10:15:00,23.46,23.49,23.43,23.45,42204.0,21.4093,21.4367,21.382,21.4002,42204.0
2015-06-26 10:20:00,23.44,23.44,23.35,23.37,88368.0,21.3911,21.3911,21.3089,21.3272,88368.0
2015-06-26 10:25:00,23.37,23.46,23.37,23.46,60148.0,21.3272,21.4093,21.3272,21.4093,60148.0
2015-06-26 10:30:00,23.47,23.47,23.42,23.43,55200.0,21.4185,21.4185,21.3728,21.382,55200.0
2015-06-26 10:35:00,23.41,23.48,23.41,23.45,64180.0,21.3637,21.4276,21.3637,21.4002,64180.0
2015-06-26 10:40:00,23.46,23.46,23.4,23.41,10700.0,21.4093,21.4093,21.3546,21.3637,10700.0
2015-06-26 10:45:00,23.38,23.41,23.38,23.38,118620.0,21.3363,21.3637,21.3363,21.3363,118620.0
2015-06-26 10:50:00,23.36,23.39,23.35,23.39,11400.0,21.3181,21.3454,21.3089,21.3454,11400.0
2015-06-26 10:55:00,23.36,23.36,23.29,23.3,75400.0,21.3181,21.3181,21.2542,21.2633,75400.0
2015-06-26 11:00:00,23.31,23.36,23.31,23.36,20080.0,21.2724,21.3181,21.2724,21.3181,20080.0
2015-06-26 11:05:00,23.37,23.41,23.37,23.41,8400.0,21.3272,21.3637,21.3272,21.3637,8400.0
2015-06-26 11:10:00,23.41,23.45,23.4,23.43,74080.0,21.3637,21.4002,21.3546,21.382,74080.0
2015-06-26 11:15:00,23.43,23.46,23.43,23.46,50920.0,21.382,21.4093,21.382,21.4093,50920.0
2015-06-26 11:20:00,23.43,23.43,23.41,23.42,64200.0,21.382,21.382,21.3637,21.3728,64200.0
2015-06-26 11:25:00,23.44,23.44,23.42,23.44,4832.0,21.3911,21.3911,21.3728,21.3911,4832.0
2015-06-26 11:30:00,23.44,23.44,23.44,23.44,800.0,21.3911,21.3911,21.3911,21.3911,800.0
2015-06-26 11:35:00,23.4,23.41,23.4,23.4,2148.0,21.3546,21.3637,21.3546,21.3546,2148.0
2015-06-26 11:40:00,23.42,23.42,23.37,23.37,21200.0,21.3728,21.3728,21.3272,21.3272,21200.0
2015-06-26 11:45:00,23.38,23.41,23.38,23.41,18400.0,21.3363,21.3637,21.3363,21.3637,18400.0
2015-06-26 11:50:00,23.36,23.38,23.33,23.33,45668.0,21.3181,21.3363,21.2907,21.2907,45668.0
2015-06-26 11:55:00,23.35,23.35,23.33,23.33,17600.0,21.3089,21.3089,21.2907,21.2907,17600.0
2015-06-26 12:00:00,23.33,23.38,23.33,23.36,29996.0,21.2907,21.3363,21.2907,21.3181,29996.0
2015-06-26 12:05:00,23.37,23.38,23.37,23.37,5828.0,21.3272,21.3363,21.3272,21.3272,5828.0
2015-06-26 12:10:00,23.37,23.38,23.36,23.38,4600.0,21.3272,21.3363,21.3181,21.3363,4600.0
2015-06-26 12:15:00,23.37,23.4,23.37,23.4,13600.0,21.3272,21.3546,21.3272,21.3546,13600.0
2015-06-26 12:20:00,23.39,23.4,23.39,23.39,4000.0,21.3454,21.3546,21.3454,21.3454,4000.0
2015-06-26 12:25:00,23.39,23.39,23.39,23.39,0.0,21.3454,21.3454,21.3454,21.3454,0.0
2015-06-26 12:30:00,23.37,23.37,23.31,23.31,12800.0,21.3272,21.3272,21.2724,21.2724,12800.0
2015-06-26 12:35:00,23.32,23.32,23.29,23.29,40468.0,21.2816,21.2816,21.2542,21.2542,40468.0
2015-06-26 12:40:00,23.29,23.29,23.25,23.27,15376.0,21.2542,21.2542,21.2177,21.2359,15376.0
2015-06-26 12:45:00,23.26,23.29,23.25,23.29,21000.0,21.2268,21.2542,21.2177,21.2542,21000.0
2015-06-26 12:50:00,23.27,23.28,23.21,23.21,56044.0,21.2359,21.2451,21.1812,21.1812,56044.0
2015-06-26 12:55:00,23.21,23.22,23.16,23.18,51612.0,21.1812,21.1903,21.1356,21.1538,51612.0
2015-06-26 13:00:00,23.16,23.22,23.13,23.19,46276.0,21.1356,21.1903,21.1082,21.1629,46276.0
2015-06-26 13:05:00,23.19,23.2,23.16,23.17,55632.0,21.1629,21.1721,21.1356,21.1447,55632.0
2015-06-26 13:10:00,23.16,23.16,23.11,23.13,69004.0,21.1356,21.1356,21.0899,21.1082,69004.0
2015-06-26 13:15:00,23.13,23.16,23.13,23.13,90520.0,21.1082,21.1356,21.1082,21.1082,90520.0
2015-06-26 13:20:00,23.13,23.13,23.08,23.1,90360.0,21.1082,21.1082,21.0625,21.0808,90360.0
2015-06-26 13:25:00,23.11,23.18,23.1,23.18,19400.0,21.0899,21.1538,21.0808,21.1538,19400.0
2015-06-26 13:30:00,23.16,23.17,23.15,23.15,16400.0,21.1356,21.1447,21.1264,21.1264,16400.0
2015-06-26 13:35:00,23.17,23.19,23.16,23.19,17100.0,21.1447,21.1629,21.1356,21.1629,17100.0
2015-06-26 13:40:00,23.18,23.3,23.18,23.26,43544.0,21.1538,21.2633,21.1538,21.2268,43544.0
2015-06-26 13:45:00,23.27,23.29,23.24,23.24,32252.0,21.2359,21.2542,21.2086,21.2086,32252.0
2015-06-26 13:50:00,23.27,23.27,23.24,23.26,6860.0,21.2359,21.2359,21.2086,21.2268,6860.0
2015-06-26 13:55:00,23.25,23.27,23.25,23.25,4624.0,21.2177,21.2359,21.2177,21.2177,4624.0
2015-06-26 14:00:00,23.23,23.25,23.23,23.24,9300.0,21.1994,21.2177,21.1994,21.2086,9300.0
2015-06-26 14:05:00,23.22,23.24,23.22,23.22,4000.0,21.1903,21.2086,21.1903,21.1903,4000.0
2015-06-26 14:10:00,23.22,23.22,23.17,23.21,27612.0,21.1903,21.1903,21.1447,21.1812,27612.0
2015-06-26 14:15:00,23.22,23.22,23.18,23.2,42000.0,21.1903,21.1903,21.1538,21.1721,42000.0
2015-06-26 14:20:00,23.22,23.22,23.21,23.21,2196.0,21.1903,21.1903,21.1812,21.1812,2196.0
2015-06-26 14:25:00,23.2,23.22,23.19,23.22,12804.0,21.1721,21.1903,21.1629,21.1903,12804.0
2015-06-26 14:30:00,23.22,23.25,23.22,23.25,10440.0,21.1903,21.2177,21.1903,21.2177,10440.0
2015-06-26 14:35:00,23.25,23.27,23.24,23.26,14800.0,21.2177,21.2359,21.2086,21.2268,14800.0
2015-06-26 14:40:00,23.26,23.28,23.21,23.21,19400.0,21.2268,21.2451,21.1812,21.1812,19400.0
2015-06-26 14:45:00,23.21,23.22,23.18,23.21,9196.0,21.1812,21.1903,21.1538,21.1812,9196.0
2015-06-26 14:50:00,23.24,23.25,23.24,23.24,10168.0,21.2086,21.2177,21.2086,21.2086,10168.0
2015-06-26 14:55:00,23.25,23.25,23.24,23.24,6400.0,21.2177,21.2177,21.2086,21.2086,6400.0
2015-06-26 15:00:00,23.23,23.31,23.23,23.31,35512.0,21.1994,21.2724,21.1994,21.2724,35512.0
2015-06-26 15:05:00,23.32,23.37,23.32,23.36,37260.0,21.2816,21.3272,21.2816,21.3181,37260.0
2015-06-26 15:10:00,23.37,23.4,23.32,23.32,30440.0,21.3272,21.3546,21.2816,21.2816,30440.0
2015-06-26 15:15:00,23.33,23.35,23.32,23.35,16700.0,21.2907,21.3089,21.2816,21.3089,16700.0
2015-06-26 15:20:00,23.37,23.38,23.31,23.34,62332.0,21.3272,21.3363,21.2724,21.2998,62332.0
2015-06-26 15:25:00,23.36,23.38,23.34,23.38,19240.0,21.3181,21.3363,21.2998,21.3363,19240.0
2015-06-26 15:30:00,23.38,23.38,23.35,23.37,38456.0,21.3363,21.3363,21.3089,21.3272,38456.0
2015-06-26 15:35:00,23.37,23.37,23.28,23.29,83300.0,21.3272,21.3272,21.2451,21.2542,83300.0
2015-06-26 15:40:00,23.29,23.3,23.26,23.3,55808.0,21.2542,21.2633,21.2268,21.2633,55808.0
2015-06-26 15:45:00,23.31,23.32,23.28,23.28,28800.0,21.2724,21.2816,21.2451,21.2451,28800.0
2015-06-26 15:50:00,23.27,23.3,23.27,23.3,65512.0,21.2359,21.2633,21.2359,21.2633,65512.0
2015-06-26 15:55:00,23.29,23.34,23.29,23.31,158244.0,21.2542,21.2998,21.2542,21.2724,158244.0
2015-06-29 09:30:00,22.72,22.77,22.62,22.74,607744.0,20.734,20.7796,20.6428,20.7523,607744.0
2015-06-29 09:35:00,22.78,22.79,22.7,22.74,183680.0,20.7888,20.7979,20.7158,20.7523,183680.0
2015-06-29 09:40:00,22.73,22.84,22.73,22.81,259580.0,20.7431,20.8435,20.7431,20.8161,259580.0
2015-06-29 09:45:00,22.82,22.93,22.82,22.93,66040.0,20.8253,20.9257,20.8253,20.9257,66040.0
2015-06-29 09:50:00,22.92,22.96,22.88,22.89,114432.0,20.9165,20.953,20.88,20.8892,114432.0
2015-06-29 09:55:00,22.88,22.88,22.76,22.79,48032.0,20.88,20.88,20.7705,20.7979,48032.0
2015-06-29 10:00:00,22.79,22.86,22.78,22.85,54684.0,20.7979,20.8618,20.7888,20.8526,54684.0
2015-06-29 10:05:00,22.84,22.92,22.83,22.83,81116.0,20.8435,20.9165,20.8344,20.8344,81116.0
2015-06-29 10:10:00,22.83,22.83,22.76,22.79,31908.0,20.8344,20.8344,20.7705,20.7979,31908.0
2015-06-29 10:15:00,22.78,22.89,22.74,22.74,19400.0,20.7888,20.8892,20.7523,20.7523,19400.0
2015-06-29 10:20:00,22.73,22.78,22.69,22.78,119712.0,20.7431,20.7888,20.7066,20.7888,119712.0
2015-06-29 10:25:00,22.76,22.76,22.67,22.67,85732.0,20.7705,20.7705,20.6884,20.6884,85732.0
2015-06-29 10:30:00,22.66,22.7,22.64,22.69,140008.0,20.6793,20.7158,20.661,20.7066,140008.0
2015-06-29 10:35:00,22.69,22.73,22.68,22.69,79208.0,20.7066,20.7431,20.6975,20.7066,79208.0
2015-06-29 10:40:00,22.69,22.72,22.68,22.7,66272.0,20.7066,20.734,20.6975,20.7158,66272.0
2015-06-29 10:45:00,22.7,22.79,22.68,22.73,63680.0,20.7158,20.7979,20.6975,20.7431,63680.0
2015-06-29 10:50:00,22.71,22.74,22.69,22.69,35924.0,20.7249,20.7523,20.7066,20.7066,35924.0
2015-06-29 10:55:00,22.69,22.69,22.59,22.61,121304.0,20.7066,20.7066,20.6154,20.6336,121304.0
2015-06-29 11:00:00,22.61,22.63,22.56,22.56,109024.0,20.6336,20.6519,20.588,20.588,109024.0
2015-06-29 11:05:00,22.56,22.58,22.53,22.54,41024.0,20.588,20.6063,20.5606,20.5697,41024.0
2015-06-29 11:10:00,22.54,22.56,22.5,22.5,202668.0,20.5697,20.588,20.5332,20.5332,202668.0
2015-06-29 11:15:00,22.5,22.56,22.5,22.5,72852.0,20.5332,20.588,20.5332,20.5332,72852.0
2015-06-29 11:20:00,22.5,22.6,22.49,22.58,80176.0,20.5332,20.6245,20.5241,20.6063,80176.0
2015-06-29 11:25:00,22.58,22.58,22.54,22.56,99732.0,20.6063,20.6063,20.5697,20.588,99732.0
2015-06-29 11:30:00,22.57,22.57,22.48,22.49,77292.0,20.5971,20.5971,20.515,20.5241,77292.0
2015-06-29 11:35:00,22.5,22.52,22.44,22.45,67916.0,20.5332,20.5515,20.4785,20.4876,67916.0
2015-06-29 11:40:00,22.46,22.48,22.44,22.47,58868.0,20.4967,20.515,20.4785,20.5059,58868.0
2015-06-29 11:45:00,22.47,22.5,22.45,22.49,57244.0,20.5059,20.5332,20.4876,20.5241,57244.0
2015-06-29 11:50:00,22.5,22.5,22.46,22.48,117620.0,20.5332,20.5332,20.4967,20.515,117620.0
2015-06-29 11:55:00,22.48,22.53,22.48,22.52,22980.0,20.515,20.5606,20.515,20.5515,22980.0
2015-06-29 12:00:00,22.5,22.51,22.48,22.5,56456.0,20.5332,20.5424,20.515,20.5332,56456.0
2015-06-29 12:05:00,22.51,22.57,22.51,22.56,22404.0,20.5424,20.5971,20.5424,20.588,22404.0
2015-06-29 12:10:00,22.55,22.55,22.52,22.52,7080.0,20.5789,20.5789,20.5515,20.5515,7080.0
2015-06-29 12:15:00,22.51,22.52,22.45,22.45,61620.0,20.5424,20.5515,20.4876,20.4876,61620.0
2015-06-29 12:20:00,22.45,22.46,22.4,22.42,80232.0,20.4876,20.4967,20.442,20.4602,80232.0
2015-06-29 12:25:00,22.41,22.44,22.4,22.44,64444.0,20.4511,20.4785,20.442,20.4785,64444.0
2015-06-29 12:30:00,22.43,22.44,22.4,22.4,24536.0,20.4694,20.4785,20.442,20.442,24536.0
2015-06-29 12:35:00,22.42,22.42,22.38,22.38,13432.0,20.4602,20.4602,20.4237,20.4237,13432.0
2015-06-29 12:40:00,22.38,22.42,22.38,22.39,23748.0,20.4237,20.4602,20.4237,20.4329,23748.0
2015-06-29 12:45:00,22.4,22.41,22.39,22.4,24160.0,20.442,20.4511,20.4329,20.442,24160.0
2015-06-29 12:50:00,22.39,22.41,22.36,22.4,108204.0,20.4329,20.4511,20.4055,20.442,108204.0
2015-06-29 12:55:00,22.4,22.4,22.36,22.39,19724.0,20.442,20.442,20.4055,20.4329,19724.0
2015-06-29 13:00:00,22.39,22.39,22.33,22.34,32072.0,20.4329,20.4329,20.3781,20.3872,32072.0
2015-06-29 13:05:00,22.33,22.34,22.3,22.32,99160.0,20.3781,20.3872,20.3507,20.369,99160.0
2015-06-29 13:10:00,22.32,22.32,22.27,22.28,92600.0,20.369,20.369,20.3233,20.3325,92600.0
2015-06-29 13:15:00,22.28,22.34,22.28,22.34,78592.0,20.3325,20.3872,20.3325,20.3872,78592.0
2015-06-29 13:20:00,22.34,22.38,22.34,22.38,59504.0,20.3872,20.4237,20.3872,20.4237,59504.0
2015-06-29 13:25:00,22.38,22.38,22.34,22.35,80328.0,20.4237,20.4237,20.3872,20.3964,80328.0
2015-06-29 13:30:00,22.36,22.4,22.35,22.39,108452.0,20.4055,20.442,20.3964,20.4329,108452.0
2015-06-29 13:35:00,22.39,22.39,22.35,22.36,75976.0,20.4329,20.4329,20.3964,20.4055,75976.0
2015-06-29 13:40:00,22.36,22.37,22.3,22.31,51988.0,20.4055,20.4146,20.3507,20.3599,51988.0
2015-06-29 13:45:00,22.32,22.36,22.32,22.35,21272.0,20.369,20.4055,20.369,20.3964,21272.0
2015-06-29 13:50:00,22.35,22.35,22.29,22.29,64084.0,20.3964,20.3964,20.3416,20.3416,64084.0
2015-06-29 13:55:00,22.3,22.32,22.26,22.31,105644.0,20.3507,20.369,20.3142,20.3599,105644.0
2015-06-29 14:00:00,22.31,22.31,22.28,22.28,45444.0,20.3599,20.3599,20.3325,20.3325,45444.0
2015-06-29 14:05:00,22.28,22.3,22.26,22.28,65860.0,20.3325,20.3507,20.3142,20.3325,65860.0
2015-06-29 14:10:00,22.27,22.27,22.16,22.18,263596.0,20.3233,20.3233,20.223,20.2412,263596.0
2015-06-29 14:15:00,22.17,22.22,22.17,22.2,57960.0,20.2321,20.2777,20.2321,20.2595,57960.0
2015-06-29 14:20:00,22.2,22.21,22.11,22.14,255268.0,20.2595,20.2686,20.1773,20.2047,255268.0
2015-06-29 14:25:00,22.13,22.14,22.1,22.11,242760.0,20.1956,20.2047,20.1682,20.1773,242760.0
2015-06-29 14:30:00,22.11,22.11,22.05,22.05,168676.0,20.1773,20.1773,20.1226,20.1226,168676.0
2015-06-29 14:35:00,22.05,22.16,22.04,22.15,146880.0,20.1226,20.223,20.1135,20.2138,146880.0
2015-06-29 14:40:00,22.16,22.2,22.11,22.19,180072.0,20.223,20.2595,20.1773,20.2503,180072.0
2015-06-29 14:45:00,22.19,22.26,22.18,22.21,168596.0,20.2503,20.3142,20.2412,20.2686,168596.0
2015-06-29 14:50:00,22.21,22.21,22.15,22.15,48328.0,20.2686,20.2686,20.2138,20.2138,48328.0
2015-06-29 14:55:00,22.15,22.15,22.09,22.09,71468.0,20.2138,20.2138,20.1591,20.1591,71468.0
2015-06-29 15:00:00,22.1,22.14,22.06,22.06,79808.0,20.1682,20.2047,20.1317,20.1317,79808.0
2015-06-29 15:05:00,22.07,22.1,22.05,22.06,70028.0,20.1408,20.1682,20.1226,20.1317,70028.0
2015-06-29 15:10:00,22.06,22.12,22.05,22.08,28412.0,20.1317,20.1865,20.1226,20.15,28412.0
2015-06-29 15:15:00,22.05,22.09,22.0,22.08,92064.0,20.1226,20.1591,20.0769,20.15,92064.0
2015-06-29 15:20:00,22.08,22.14,22.04,22.13,60744.0,20.15,20.2047,20.1135,20.1956,60744.0
2015-06-29 15:25:00,22.1,22.11,22.04,22.04,46604.0,20.1682,20.1773,20.1135,20.1135,46604.0
2015-06-29 15:30:00,22.01,22.06,21.96,22.02,244180.0,20.0861,20.1317,20.0404,20.0952,244180.0
2015-06-29 15:35:00,22.01,22.02,21.94,21.95,154092.0,20.0861,20.0952,20.0222,20.0313,154092.0
2015-06-29 15:40:00,21.94,21.95,21.9,21.9,168840.0,20.0222,20.0313,19.9857,19.9857,168840.0
2015-06-29 15:45:00,21.9,21.93,21.83,21.93,290092.0,19.9857,20.0131,19.9218,20.0131,290092.0
2015-06-29 15:50:00,21.93,22.0,21.91,21.94,182152.0,20.0131,20.0769,19.9948,20.0222,182152.0
2015-06-29 15:55:00,21.93,21.94,21.81,21.85,519824.0,20.0131,20.0222,19.9036,19.9401,519824.0
2015-06-30 09:30:00,22.44,22.47,22.26,22.32,703900.0,20.4785,20.5059,20.3142,20.369,703900.0
2015-06-30 09:35:00,22.32,22.33,22.24,22.27,169080.0,20.369,20.3781,20.296,20.3233,169080.0
2015-06-30 09:40:00,22.26,22.26,22.17,22.21,156920.0,20.3142,20.3142,20.2321,20.2686,156920.0
2015-06-30 09:45:00,22.21,22.28,22.09,22.14,194436.0,20.2686,20.3325,20.1591,20.2047,194436.0
2015-06-30 09:50:00,22.15,22.24,22.13,22.13,89120.0,20.2138,20.296,20.1956,20.1956,89120.0
2015-06-30 09:55:00,22.13,22.15,22.06,22.06,268928.0,20.1956,20.2138,20.1317,20.1317,268928.0
2015-06-30 10:00:00,22.07,22.15,22.05,22.09,406352.0,20.1408,20.2138,20.1226,20.1591,406352.0
2015-06-30 10:05:00,22.1,22.14,22.08,22.1,87180.0,20.1682,20.2047,20.15,20.1682,87180.0
2015-06-30 10:10:00,22.11,22.13,22.01,22.05,97948.0,20.1773,20.1956,20.0861,20.1226,97948.0
2015-06-30 10:15:00,22.04,22.08,22.02,22.05,73840.0,20.1135,20.15,20.0952,20.1226,73840.0
2015-06-30 10:20:00,22.05,22.07,21.98,22.03,100052.0,20.1226,20.1408,20.0587,20.1043,100052.0
2015-06-30 10:25:00,22.04,22.15,22.04,22.13,80400.0,20.1135,20.2138,20.1135,20.1956,80400.0
2015-06-30 10:30:00,22.14,22.14,22.05,22.06,118680.0,20.2047,20.2047,20.1226,20.1317,118680.0
2015-06-30 10:35:00,22.06,22.07,22.01,22.04,107192.0,20.1317,20.1408,20.0861,20.1135,107192.0
2015-06-30 10:40:00,22.06,22.06,22.0,22.02,52116.0,20.1317,20.1317,20.0769,20.0952,52116.0
2015-06-30 10:45:00,22.05,22.06,21.93,21.95,111320.0,20.1226,20.1317,20.0131,20.0313,111320.0
2015-06-30 10:50:00,21.95,22.0,21.9,22.0,97300.0,20.0313,20.0769,19.9857,20.0769,97300.0
2015-06-30 10:55:00,22.02,22.11,21.99,22.06,218620.0,20.0952,20.1773,20.0678,20.1317,218620.0
2015-06-30 11:00:00,22.07,22.08,22.03,22.07,23280.0,20.1408,20.15,20.1043,20.1408,23280.0
2015-06-30 11:05:00,22.07,22.12,22.05,22.06,67440.0,20.1408,20.1865,20.1226,20.1317,67440.0
2015-06-30 11:10:00,22.09,22.11,22.03,22.06,40400.0,20.1591,20.1773,20.1043,20.1317,40400.0
2015-06-30 11:15:00,22.1,22.18,22.08,22.16,200476.0,20.1682,20.2412,20.15,20.223,200476.0
2015-06-30 11:20:00,22.15,22.18,22.11,22.12,74724.0,20.2138,20.2412,20.1773,20.1865,74724.0
2015-06-30 11:25:00,22.15,22.16,22.04,22.04,50920.0,20.2138,20.223,20.1135,20.1135,50920.0
2015-06-30 11:30:00,22.03,22.06,21.95,21.96,154324.0,20.1043,20.1317,20.0313,20.0404,154324.0
2015-06-30 11:35:00,21.96,22.0,21.96,22.0,118264.0,20.0404,20.0769,20.0404,20.0769,118264.0
2015-06-30 11:40:00,22.0,22.03,21.97,21.99,103340.0,20.0769,20.1043,20.0496,20.0678,103340.0
2015-06-30 11:45:00,22.01,22.06,22.0,22.06,36684.0,20.0861,20.1317,20.0769,20.1317,36684.0
2015-06-30 11:50:00,22.06,22.06,21.98,22.0,34088.0,20.1317,20.1317,20.0587,20.0769,34088.0
2015-06-30 11:55:00,22.0,22.02,21.93,21.93,83628.0,20.0769,20.0952,20.0131,20.0131,83628.0
2015-06-30 12:00:00,21.97,21.99,21.96,21.97,55800.0,20.0496,20.0678,20.0404,20.0496,55800.0
2015-06-30 12:05:00,21.96,22.02,21.94,22.02,43148.0,20.0404,20.0952,20.0222,20.0952,43148.0
2015-06-30 12:10:00,22.02,22.03,22.0,22.0,16584.0,20.0952,20.1043,20.0769,20.0769,16584.0
2015-06-30 12:15:00,21.98,22.0,21.96,21.99,11800.0,20.0587,20.0769,20.0404,20.0678,11800.0
2015-06-30 12:20:00,21.99,21.99,21.86,21.89,132988.0,20.0678,20.0678,19.9492,19.9766,132988.0
2015-06-30 12:25:00,21.92,21.94,21.82,21.83,125224.0,20.0039,20.0222,19.9127,19.9218,125224.0
2015-06-30 12:30:00,21.83,21.88,21.79,21.84,103440.0,19.9218,19.9674,19.8853,19.9309,103440.0
2015-06-30 12:35:00,21.85,21.85,21.81,21.85,85100.0,19.9401,19.9401,19.9036,19.9401,85100.0
2015-06-30 12:40:00,21.86,21.9,21.86,21.86,150972.0,19.9492,19.9857,19.9492,19.9492,150972.0
2015-06-30 12:45:00,21.88,21.9,21.83,21.87,54360.0,19.9674,19.9857,19.9218,19.9583,54360.0
2015-06-30 12:50:00,21.87,21.93,21.87,21.88,64824.0,19.9583,20.0131,19.9583,19.9674,64824.0
2015-06-30 12:55:00,21.9,21.94,21.89,21.94,37900.0,19.9857,20.0222,19.9766,20.0222,37900.0
2015-06-30 13:00:00,21.93,21.99,21.91,21.99,76408.0,20.0131,20.0678,19.9948,20.0678,76408.0
2015-06-30 13:05:00,21.97,21.97,21.92,21.95,26920.0,20.0496,20.0496,20.0039,20.0313,26920.0
2015-06-30 13:10:00,21.97,21.97,21.95,21.95,16720.0,20.0496,20.0496,20.0313,20.0313,16720.0
2015-06-30 13:15:00,21.95,21.95,21.91,21.93,32500.0,20.0313,20.0313,19.9948,20.0131,32500.0
2015-06-30 13:20:00,21.93,21.94,21.92,21.94,43436.0,20.0131,20.0222,20.0039,20.0222,43436.0
2015-06-30 13:25:00,21.95,22.04,21.93,22.03,95520.0,20.0313,20.1135,20.0131,20.1043,95520.0
2015-06-30 13:30:00,22.02,22.09,22.0,22.08,63832.0,20.0952,20.1591,20.0769,20.15,63832.0
2015-06-30 13:35:00,22.08,22.16,22.07,22.14,102116.0,20.15,20.223,20.1408,20.2047,102116.0
2015-06-30 13:40:00,22.14,22.15,22.1,22.13,168484.0,20.2047,20.2138,20.1682,20.1956,168484.0
2015-06-30 13:45:00,22.11,22.16,22.1,22.13,58688.0,20.1773,20.223,20.1682,20.1956,58688.0
2015-06-30 13:50:00,22.16,22.24,22.16,22.21,159728.0,20.223,20.296,20.223,20.2686,159728.0
2015-06-30 13:55:00,22.21,22.21,22.16,22.17,36360.0,20.2686,20.2686,20.223,20.2321,36360.0
2015-06-30 14:00:00,22.18,22.19,22.15,22.17,121216.0,20.2412,20.2503,20.2138,20.2321,121216.0
2015-06-30 14:05:00,22.18,22.38,22.16,22.32,229512.0,20.2412,20.4237,20.223,20.369,229512.0
2015-06-30 14:10:00,22.32,22.38,22.32,22.36,77864.0,20.369,20.4237,20.369,20.4055,77864.0
2015-06-30 14:15:00,22.36,22.38,22.3,22.33,63220.0,20.4055,20.4237,20.3507,20.3781,63220.0
2015-06-30 14:20:00,22.33,22.34,22.25,22.25,101044.0,20.3781,20.3872,20.3051,20.3051,101044.0
2015-06-30 14:25:00,22.26,22.27,22.18,22.22,152052.0,20.3142,20.3233,20.2412,20.2777,152052.0
2015-06-30 14:30:00,22.23,22.24,22.2,22.22,62728.0,20.2868,20.296,20.2595,20.2777,62728.0
2015-06-30 14:35:00,22.21,22.29,22.21,22.24,60200.0,20.2686,20.3416,20.2686,20.296,60200.0
2015-06-30 14:40:00,22.24,22.24,22.16,22.18,48600.0,20.296,20.296,20.223,20.2412,48600.0
2015-06-30 14:45:00,22.17,22.17,22.13,22.16,56200.0,20.2321,20.2321,20.1956,20.223,56200.0
2015-06-30 14:50:00,22.16,22.17,22.11,22.11,24152.0,20.223,20.2321,20.1773,20.1773,24152.0
2015-06-30 14:55:00,22.13,22.16,22.08,22.08,42100.0,20.1956,20.223,20.15,20.15,42100.0
2015-06-30 15:00:00,22.09,22.14,22.07,22.12,67592.0,20.1591,20.2047,20.1408,20.1865,67592.0
2015-06-30 15:05:00,22.11,22.11,22.07,22.09,23464.0,20.1773,20.1773,20.1408,20.1591,23464.0
2015-06-30 15:10:00,22.09,22.09,22.02,22.03,29200.0,20.1591,20.1591,20.0952,20.1043,29200.0
2015-06-30 15:15:00,22.02,22.1,22.0,22.02,61184.0,20.0952,20.1682,20.0769,20.0952,61184.0
2015-06-30 15:20:00,22.03,22.05,21.98,21.98,109664.0,20.1043,20.1226,20.0587,20.0587,109664.0
2015-06-30 15:25:00,21.99,22.03,21.98,22.03,33564.0,20.0678,20.1043,20.0587,20.1043,33564.0
2015-06-30 15:30:00,22.02,22.12,22.02,22.09,83740.0,20.0952,20.1865,20.0952,20.1591,83740.0
2015-06-30 15:35:00,22.09,22.1,22.07,22.08,43920.0,20.1591,20.1682,20.1408,20.15,43920.0
2015-06-30 15:40:00,22.06,22.06,22.01,22.04,49320.0,20.1317,20.1317,20.0861,20.1135,49320.0
2015-06-30 15:45:00,22.03,22.16,22.03,22.16,98436.0,20.1043,20.223,20.1043,20.223,98436.0
2015-06-30 15:50:00,22.16,22.18,22.12,22.16,100532.0,20.223,20.2412,20.1865,20.223,100532.0
2015-06-30 15:55:00,22.15,22.16,21.98,21.99,450084.0,20.2138,20.223,20.0587,20.0678,450084.0
2015-07-01 09:30:00,22.59,22.6,22.45,22.55,738540.0,20.6154,20.6245,20.4876,20.5789,738540.0
2015-07-01 09:35:00,22.55,22.62,22.53,22.61,284772.0,20.5789,20.6428,20.5606,20.6336,284772.0
2015-07-01 09:40:00,22.61,22.61,22.55,22.57,137824.0,20.6336,20.6336,20.5789,20.5971,137824.0
2015-07-01 09:45:00,22.56,22.56,22.45,22.52,369292.0,20.588,20.588,20.4876,20.5515,369292.0
2015-07-01 09:50:00,22.52,22.58,22.51,22.56,76164.0,20.5515,20.6063,20.5424,20.588,76164.0
2015-07-01 09:55:00,22.57,22.61,22.56,22.59,116652.0,20.5971,20.6336,20.588,20.6154,116652.0
2015-07-01 10:00:00,22.59,22.66,22.58,22.65,98620.0,20.6154,20.6793,20.6063,20.6701,98620.0
2015-07-01 10:05:00,22.65,22.65,22.57,22.61,166848.0,20.6701,20.6701,20.5971,20.6336,166848.0
2015-07-01 10:10:00,22.61,22.61,22.49,22.56,128984.0,20.6336,20.6336,20.5241,20.588,128984.0
2015-07-01 10:15:00,22.59,22.59,22.52,22.54,110544.0,20.6154,20.6154,20.5515,20.5697,110544.0
2015-07-01 10:20:00,22.53,22.61,22.53,22.58,59512.0,20.5606,20.6336,20.5606,20.6063,59512.0
2015-07-01 10:25:00,22.59,22.61,22.54,22.59,49980.0,20.6154,20.6336,20.5697,20.6154,49980.0
2015-07-01 10:30:00,22.59,22.59,22.36,22.43,291044.0,20.6154,20.6154,20.4055,20.4694,291044.0
2015-07-01 10:35:00,22.44,22.51,22.43,22.44,40628.0,20.4785,20.5424,20.4694,20.4785,40628.0
2015-07-01 10:40:00,22.44,22.49,22.44,22.48,42260.0,20.4785,20.5241,20.4785,20.515,42260.0
2015-07-01 10:45:00,22.48,22.48,22.38,22.38,47732.0,20.515,20.515,20.4237,20.4237,47732.0
2015-07-01 10:50:00,22.38,22.4,22.31,22.4,115204.0,20.4237,20.442,20.3599,20.442,115204.0
2015-07-01 10:55:00,22.4,22.46,22.4,22.44,19220.0,20.442,20.4967,20.442,20.4785,19220.0
2015-07-01 11:00:00,22.44,22.45,22.4,22.43,53244.0,20.4785,20.4876,20.442,20.4694,53244.0
2015-07-01 11:05:00,22.43,22.47,22.42,22.44,33380.0,20.4694,20.5059,20.4602,20.4785,33380.0
2015-07-01 11:10:00,22.45,22.48,22.45,22.45,17004.0,20.4876,20.515,20.4876,20.4876,17004.0
2015-07-01 11:15:00,22.46,22.49,22.45,22.46,27600.0,20.4967,20.5241,20.4876,20.4967,27600.0
2015-07-01 11:20:00,22.46,22.5,22.44,22.5,31044.0,20.4967,20.5332,20.4785,20.5332,31044.0
2015-07-01 11:25:00,22.5,22.5,22.47,22.49,37400.0,20.5332,20.5332,20.5059,20.5241,37400.0
2015-07-01 11:30:00,22.49,22.5,22.48,22.48,10600.0,20.5241,20.5332,20.515,20.515,10600.0
2015-07-01 11:35:00,22.5,22.5,22.44,22.44,12832.0,20.5332,20.5332,20.4785,20.4785,12832.0
2015-07-01 11:40:00,22.43,22.43,22.4,22.4,13800.0,20.4694,20.4694,20.442,20.442,13800.0
2015-07-01 11:45:00,22.39,22.46,22.39,22.46,49352.0,20.4329,20.4967,20.4329,20.4967,49352.0
2015-07-01 11:50:00,22.45,22.45,22.42,22.42,20236.0,20.4876,20.4876,20.4602,20.4602,20236.0
2015-07-01 11:55:00,22.42,22.44,22.39,22.39,9108.0,20.4602,20.4785,20.4329,20.4329,9108.0
2015-07-01 12:00:00,22.38,22.41,22.36,22.39,61772.0,20.4237,20.4511,20.4055,20.4329,61772.0
2015-07-01 12:05:00,22.39,22.45,22.39,22.41,17200.0,20.4329,20.4876,20.4329,20.4511,17200.0
2015-07-01 12:10:00,22.41,22.41,22.38,22.4,51932.0,20.4511,20.4511,20.4237,20.442,51932.0
2015-07-01 12:15:00,22.41,22.41,22.37,22.37,3900.0,20.4511,20.4511,20.4146,20.4146,3900.0
2015-07-01 12:20:00,22.38,22.38,22.33,22.36,82544.0,20.4237,20.4237,20.3781,20.4055,82544.0
2015-07-01 12:25:00,22.36,22.39,22.35,22.38,42004.0,20.4055,20.4329,20.3964,20.4237,42004.0
2015-07-01 12:30:00,22.39,22.4,22.37,22.4,20084.0,20.4329,20.442,20.4146,20.442,20084.0
2015-07-01 12:35:00,22.4,22.4,22.36,22.38,24752.0,20.442,20.442,20.4055,20.4237,24752.0
2015-07-01 12:40:00,22.38,22.38,22.28,22.28,59000.0,20.4237,20.4237,20.3325,20.3325,59000.0
2015-07-01 12:45:00,22.29,22.34,22.29,22.31,52800.0,20.3416,20.3872,20.3416,20.3599,52800.0
2015-07-01 12:50:00,22.3,22.33,22.3,22.32,34660.0,20.3507,20.3781,20.3507,20.369,34660.0
2015-07-01 12:55:00,22.32,22.32,22.26,22.28,65416.0,20.369,20.369,20.3142,20.3325,65416.0
2015-07-01 13:00:00,22.27,22.27,22.23,22.25,41120.0,20.3233,20.3233,20.2868,20.3051,41120.0
2015-07-01 13:05:00,22.26,22.29,22.25,22.25,16820.0,20.3142,20.3416,20.3051,20.3051,16820.0
2015-07-01 13:10:00,22.25,22.28,22.25,22.28,23200.0,20.3051,20.3325,20.3051,20.3325,23200.0
2015-07-01 13:15:00,22.29,22.32,22.28,22.32,36664.0,20.3416,20.369,20.3325,20.369,36664.0
2015-07-01 13:20:00,22.31,22.38,22.31,22.37,60896.0,20.3599,20.4237,20.3599,20.4146,60896.0
2015-07-01 13:25:00,22.36,22.36,22.31,22.31,14444.0,20.4055,20.4055,20.3599,20.3599,14444.0
2015-07-01 13:30:00,22.31,22.36,22.31,22.34,54852.0,20.3599,20.4055,20.3599,20.3872,54852.0
2015-07-01 13:35:00,22.34,22.37,22.33,22.33,8000.0,20.3872,20.4146,20.3781,20.3781,8000.0
2015-07-01 13:40:00,22.34,22.37,22.33,22.36,28420.0,20.3872,20.4146,20.3781,20.4055,28420.0
2015-07-01 13:45:00,22.37,22.4,22.37,22.39,37440.0,20.4146,20.442,20.4146,20.4329,37440.0
2015-07-01 13:50:00,22.4,22.4,22.37,22.38,40776.0,20.442,20.442,20.4146,20.4237,40776.0
2015-07-01 13:55:00,22.37,22.37,22.28,22.29,44184.0,20.4146,20.4146,20.3325,20.3416,44184.0
2015-07-01 14:00:00,22.29,22.31,22.2,22.23,93448.0,20.3416,20.3599,20.2595,20.2868,93448.0
2015-07-01 14:05:00,22.24,22.25,22.23,22.24,19476.0,20.296,20.3051,20.2868,20.296,19476.0
2015-07-01 14:10:00,22.24,22.28,22.24,22.28,11128.0,20.296,20.3325,20.296,20.3325,11128.0
2015-07-01 14:15:00,22.27,22.29,22.26,22.29,8400.0,20.3233,20.3416,20.3142,20.3416,8400.0
2015-07-01 14:20:00,22.29,22.3,22.25,22.25,44652.0,20.3416,20.3507,20.3051,20.3051,44652.0
2015-07-01 14:25:00,22.27,22.28,22.25,22.25,15200.0,20.3233,20.3325,20.3051,20.3051,15200.0
2015-07-01 14:30:00,22.25,22.26,22.24,22.24,16800.0,20.3051,20.3142,20.296,20.296,16800.0
2015-07-01 14:35:00,22.24,22.28,22.24,22.28,21252.0,20.296,20.3325,20.296,20.3325,21252.0
2015-07-01 14:40:00,22.24,22.28,22.24,22.27,25600.0,20.296,20.3325,20.296,20.3233,25600.0
2015-07-01 14:45:00,22.27,22.34,22.25,22.33,68800.0,20.3233,20.3872,20.3051,20.3781,68800.0
2015-07-01 14:50:00,22.31,22.33,22.28,22.33,30220.0,20.3599,20.3781,20.3325,20.3781,30220.0
2015-07-01 14:55:00,22.32,22.34,22.31,22.31,30644.0,20.369,20.3872,20.3599,20.3599,30644.0
2015-07-01 15:00:00,22.31,22.35,22.31,22.35,25600.0,20.3599,20.3964,20.3599,20.3964,25600.0
2015-07-01 15:05:00,22.36,22.39,22.35,22.36,56008.0,20.4055,20.4329,20.3964,20.4055,56008.0
2015-07-01 15:10:00,22.34,22.38,22.34,22.37,37012.0,20.3872,20.4237,20.3872,20.4146,37012.0
2015-07-01 15:15:00,22.37,22.38,22.36,22.37,27720.0,20.4146,20.4237,20.4055,20.4146,27720.0
2015-07-01 15:20:00,22.37,22.42,22.35,22.42,24608.0,20.4146,20.4602,20.3964,20.4602,24608.0
2015-07-01 15:25:00,22.41,22.42,22.39,22.42,33200.0,20.4511,20.4602,20.4329,20.4602,33200.0
2015-07-01 15:30:00,22.43,22.43,22.37,22.38,35160.0,20.4694,20.4694,20.4146,20.4237,35160.0
2015-07-01 15:35:00,22.39,22.4,22.37,22.39,21760.0,20.4329,20.442,20.4146,20.4329,21760.0
2015-07-01 15:40:00,22.39,22.41,22.33,22.41,40800.0,20.4329,20.4511,20.3781,20.4511,40800.0
2015-07-01 15:45:00,22.43,22.44,22.4,22.43,63860.0,20.4694,20.4785,20.442,20.4694,63860.0
2015-07-01 15:50:00,22.43,22.47,22.43,22.46,60776.0,20.4694,20.5059,20.4694,20.4967,60776.0
2015-07-01 15:55:00,22.46,22.5,22.45,22.49,388704.0,20.4967,20.5332,20.4876,20.5241,388704.0
2015-07-02 09:30:00,22.66,22.71,22.63,22.66,303292.0,20.6793,20.7249,20.6519,20.6793,303292.0
2015-07-02 09:35:00,22.63,22.71,22.62,22.68,126136.0,20.6519,20.7249,20.6428,20.6975,126136.0
2015-07-02 09:40:00,22.66,22.7,22.61,22.68,29952.0,20.6793,20.7158,20.6336,20.6975,29952.0
2015-07-02 09:45:00,22.68,22.73,22.67,22.67,54932.0,20.6975,20.7431,20.6884,20.6884,54932.0
2015-07-02 09:50:00,22.65,22.65,22.59,22.62,56700.0,20.6701,20.6701,20.6154,20.6428,56700.0
2015-07-02 09:55:00,22.61,22.64,22.6,22.6,17120.0,20.6336,20.661,20.6245,20.6245,17120.0
2015-07-02 10:00:00,22.59,22.63,22.59,22.61,18808.0,20.6154,20.6519,20.6154,20.6336,18808.0
2015-07-02 10:05:00,22.63,22.63,22.55,22.56,71368.0,20.6519,20.6519,20.5789,20.588,71368.0
2015-07-02 10:10:00,22.58,22.61,22.57,22.57,22072.0,20.6063,20.6336,20.5971,20.5971,22072.0
2015-07-02 10:15:00,22.58,22.64,22.55,22.58,55884.0,20.6063,20.661,20.5789,20.6063,55884.0
2015-07-02 10:20:00,22.59,22.61,22.58,22.58,19132.0,20.6154,20.6336,20.6063,20.6063,19132.0
2015-07-02 10:25:00,22.58,22.6,22.58,22.6,8348.0,20.6063,20.6245,20.6063,20.6245,8348.0
2015-07-02 10:30:00,22.58,22.6,22.58,22.59,12624.0,20.6063,20.6245,20.6063,20.6154,12624.0
2015-07-02 10:35:00,22.57,22.57,22.49,22.49,181216.0,20.5971,20.5971,20.5241,20.5241,181216.0
2015-07-02 10:40:00,22.49,22.54,22.49,22.53,29896.0,20.5241,20.5697,20.5241,20.5606,29896.0
2015-07-02 10:45:00,22.54,22.55,22.51,22.52,50928.0,20.5697,20.5789,20.5424,20.5515,50928.0
2015-07-02 10:50:00,22.51,22.59,22.48,22.56,29072.0,20.5424,20.6154,20.515,20.588,29072.0
2015-07-02 10:55:00,22.53,22.56,22.53,22.54,13316.0,20.5606,20.588,20.5606,20.5697,13316.0
2015-07-02 11:00:00,22.54,22.55,22.45,22.48,38220.0,20.5697,20.5789,20.4876,20.515,38220.0
2015-07-02 11:05:00,22.49,22.49,22.42,22.43,20944.0,20.5241,20.5241,20.4602,20.4694,20944.0
2015-07-02 11:10:00,22.42,22.43,22.39,22.43,19684.0,20.4602,20.4694,20.4329,20.4694,19684.0
2015-07-02 11:15:00,22.42,22.45,22.42,22.45,20452.0,20.4602,20.4876,20.4602,20.4876,20452.0
2015-07-02 11:20:00,22.42,22.42,22.41,22.41,11260.0,20.4602,20.4602,20.4511,20.4511,11260.0
2015-07-02 11:25:00,22.41,22.45,22.4,22.45,8000.0,20.4511,20.4876,20.442,20.4876,8000.0
2015-07-02 11:30:00,22.4,22.45,22.4,22.45,40512.0,20.442,20.4876,20.442,20.4876,40512.0
2015-07-02 11:35:00,22.44,22.46,22.44,22.45,21400.0,20.4785,20.4967,20.4785,20.4876,21400.0
2015-07-02 11:40:00,22.44,22.44,22.43,22.43,12200.0,20.4785,20.4785,20.4694,20.4694,12200.0
2015-07-02 11:45:00,22.43,22.43,22.41,22.41,4600.0,20.4694,20.4694,20.4511,20.4511,4600.0
2015-07-02 11:50:00,22.41,22.41,22.39,22.4,20848.0,20.4511,20.4511,20.4329,20.442,20848.0
2015-07-02 11:55:00,22.39,22.39,22.36,22.38,29776.0,20.4329,20.4329,20.4055,20.4237,29776.0
2015-07-02 12:00:00,22.42,22.42,22.41,22.41,7300.0,20.4602,20.4602,20.4511,20.4511,7300.0
2015-07-02 12:05:00,22.42,22.42,22.39,22.39,93328.0,20.4602,20.4602,20.4329,20.4329,93328.0
2015-07-02 12:10:00,22.4,22.4,22.38,22.38,9400.0,20.442,20.442,20.4237,20.4237,9400.0
2015-07-02 12:15:00,22.4,22.4,22.33,22.33,36104.0,20.442,20.442,20.3781,20.3781,36104.0
2015-07-02 12:20:00,22.35,22.35,22.29,22.29,26120.0,20.3964,20.3964,20.3416,20.3416,26120.0
2015-07-02 12:25:00,22.3,22.33,22.29,22.31,31504.0,20.3507,20.3781,20.3416,20.3599,31504.0
2015-07-02 12:30:00,22.32,22.33,22.31,22.33,29476.0,20.369,20.3781,20.3599,20.3781,29476.0
2015-07-02 12:35:00,22.32,22.33,22.29,22.3,12968.0,20.369,20.3781,20.3416,20.3507,12968.0
2015-07-02 12:40:00,22.29,22.33,22.28,22.31,7800.0,20.3416,20.3781,20.3325,20.3599,7800.0
2015-07-02 12:45:00,22.31,22.36,22.31,22.35,27252.0,20.3599,20.4055,20.3599,20.3964,27252.0
2015-07-02 12:50:00,22.34,22.34,22.31,22.31,56908.0,20.3872,20.3872,20.3599,20.3599,56908.0
2015-07-02 12:55:00,22.32,22.35,22.31,22.35,17560.0,20.369,20.3964,20.3599,20.3964,17560.0
2015-07-02 13:00:00,22.33,22.34,22.3,22.32,52800.0,20.3781,20.3872,20.3507,20.369,52800.0
2015-07-02 13:05:00,22.32,22.32,22.31,22.32,6932.0,20.369,20.369,20.3599,20.369,6932.0
2015-07-02 13:10:00,22.32,22.32,22.27,22.28,16400.0,20.369,20.369,20.3233,20.3325,16400.0
2015-07-02 13:15:00,22.3,22.31,22.3,22.3,3200.0,20.3507,20.3599,20.3507,20.3507,3200.0
2015-07-02 13:20:00,22.28,22.29,22.28,22.28,4400.0,20.3325,20.3416,20.3325,20.3325,4400.0
2015-07-02 13:25:00,22.31,22.34,22.3,22.33,78700.0,20.3599,20.3872,20.3507,20.3781,78700.0
2015-07-02 13:30:00,22.34,22.36,22.34,22.36,24224.0,20.3872,20.4055,20.3872,20.4055,24224.0
2015-07-02 13:35:00,22.35,22.35,22.32,22.34,12760.0,20.3964,20.3964,20.369,20.3872,12760.0
2015-07-02 13:40:00,22.32,22.34,22.32,22.34,3116.0,20.369,20.3872,20.369,20.3872,3116.0
2015-07-02 13:45:00,22.35,22.37,22.35,22.36,14600.0,20.3964,20.4146,20.3964,20.4055,14600.0
2015-07-02 13:50:00,22.36,22.36,22.35,22.35,24200.0,20.4055,20.4055,20.3964,20.3964,24200.0
2015-07-02 13:55:00,22.36,22.36,22.3,22.3,34200.0,20.4055,20.4055,20.3507,20.3507,34200.0
2015-07-02 14:00:00,22.29,22.32,22.29,22.32,4012.0,20.3416,20.369,20.3416,20.369,4012.0
2015-07-02 14:05:00,22.31,22.32,22.26,22.32,40584.0,20.3599,20.369,20.3142,20.369,40584.0
2015-07-02 14:10:00,22.31,22.31,22.29,22.29,12000.0,20.3599,20.3599,20.3416,20.3416,12000.0
2015-07-02 14:15:00,22.28,22.31,22.28,22.31,10080.0,20.3325,20.3599,20.3325,20.3599,10080.0
2015-07-02 14:20:00,22.31,22.33,22.31,22.33,37152.0,20.3599,20.3781,20.3599,20.3781,37152.0
2015-07-02 14:25:00,22.34,22.34,22.31,22.31,13740.0,20.3872,20.3872,20.3599,20.3599,13740.0
2015-07-02 14:30:00,22.31,22.33,22.31,22.32,49388.0,20.3599,20.3781,20.3599,20.369,49388.0
2015-07-02 14:35:00,22.33,22.35,22.32,22.34,10800.0,20.3781,20.3964,20.369,20.3872,10800.0
2015-07-02 14:40:00,22.34,22.34,22.29,22.29,19600.0,20.3872,20.3872,20.3416,20.3416,19600.0
2015-07-02 14:45:00,22.31,22.33,22.3,22.33,9200.0,20.3599,20.3781,20.3507,20.3781,9200.0
2015-07-02 14:50:00,22.34,22.34,22.32,22.32,4900.0,20.3872,20.3872,20.369,20.369,4900.0
2015-07-02 14:55:00,22.31,22.4,22.31,22.37,44588.0,20.3599,20.442,20.3599,20.4146,44588.0
2015-07-02 15:00:00,22.38,22.4,22.37,22.4,23096.0,20.4237,20.442,20.4146,20.442,23096.0
2015-07-02 15:05:00,22.4,22.4,22.36,22.36,14400.0,20.442,20.442,20.4055,20.4055,14400.0
2015-07-02 15:10:00,22.36,22.39,22.36,22.38,17276.0,20.4055,20.4329,20.4055,20.4237,17276.0
2015-07-02 15:15:00,22.38,22.38,22.36,22.38,12408.0,20.4237,20.4237,20.4055,20.4237,12408.0
2015-07-02 15:20:00,22.38,22.47,22.38,22.47,74028.0,20.4237,20.5059,20.4237,20.5059,74028.0
2015-07-02 15:25:00,22.47,22.49,22.46,22.48,23996.0,20.5059,20.5241,20.4967,20.515,23996.0
2015-07-02 15:30:00,22.48,22.48,22.39,22.44,44996.0,20.515,20.515,20.4329,20.4785,44996.0
2015-07-02 15:35:00,22.44,22.44,22.4,22.42,27300.0,20.4785,20.4785,20.442,20.4602,27300.0
2015-07-02 15:40:00,22.4,22.45,22.4,22.45,36836.0,20.442,20.4876,20.442,20.4876,36836.0
2015-07-02 15:45:00,22.46,22.48,22.45,22.46,43740.0,20.4967,20.515,20.4876,20.4967,43740.0
2015-07-02 15:50:00,22.47,22.5,22.45,22.45,137796.0,20.5059,20.5332,20.4876,20.4876,137796.0
2015-07-02 15:55:00,22.45,22.52,22.42,22.42,245116.0,20.4876,20.5515,20.4602,20.4602,245116.0
2015-07-06 09:30:00,21.91,22.01,21.85,21.86,393796.0,19.9948,20.0861,19.9401,19.9492,393796.0
2015-07-06 09:35:00,21.86,22.09,21.85,22.0,213852.0,19.9492,20.1591,19.9401,20.0769,213852.0
2015-07-06 09:40:00,21.98,22.09,21.98,22.07,143844.0,20.0587,20.1591,20.0587,20.1408,143844.0
2015-07-06 09:45:00,22.05,22.14,22.04,22.13,132336.0,20.1226,20.2047,20.1135,20.1956,132336.0
2015-07-06 09:50:00,22.13,22.18,22.09,22.09,115156.0,20.1956,20.2412,20.1591,20.1591,115156.0
2015-07-06 09:55:00,22.08,22.13,22.06,22.11,57240.0,20.15,20.1956,20.1317,20.1773,57240.0
2015-07-06 10:00:00,22.12,22.13,22.07,22.12,68380.0,20.1865,20.1956,20.1408,20.1865,68380.0
2015-07-06 10:05:00,22.13,22.15,22.08,22.15,63960.0,20.1956,20.2138,20.15,20.2138,63960.0
2015-07-06 10:10:00,22.14,22.27,22.14,22.22,102148.0,20.2047,20.3233,20.2047,20.2777,102148.0
2015-07-06 10:15:00,22.23,22.26,22.19,22.2,35660.0,20.2868,20.3142,20.2503,20.2595,35660.0
2015-07-06 10:20:00,22.23,22.23,22.18,22.18,107540.0,20.2868,20.2868,20.2412,20.2412,107540.0
2015-07-06 10:25:00,22.2,22.25,22.2,22.24,77968.0,20.2595,20.3051,20.2595,20.296,77968.0
2015-07-06 10:30:00,22.23,22.33,22.23,22.33,94628.0,20.2868,20.3781,20.2868,20.3781,94628.0
2015-07-06 10:35:00,22.32,22.36,22.31,22.33,54184.0,20.369,20.4055,20.3599,20.3781,54184.0
2015-07-06 10:40:00,22.32,22.47,22.32,22.43,118336.0,20.369,20.5059,20.369,20.4694,118336.0
2015-07-06 10:45:00,22.44,22.52,22.43,22.46,186404.0,20.4785,20.5515,20.4694,20.4967,186404.0
2015-07-06 10:50:00,22.46,22.46,22.42,22.42,41200.0,20.4967,20.4967,20.4602,20.4602,41200.0
2015-07-06 10:55:00,22.43,22.43,22.37,22.37,115900.0,20.4694,20.4694,20.4146,20.4146,115900.0
2015-07-06 11:00:00,22.39,22.4,22.36,22.39,29468.0,20.4329,20.442,20.4055,20.4329,29468.0
2015-07-06 11:05:00,22.38,22.38,22.33,22.34,21000.0,20.4237,20.4237,20.3781,20.3872,21000.0
2015-07-06 11:10:00,22.34,22.34,22.27,22.3,70056.0,20.3872,20.3872,20.3233,20.3507,70056.0
2015-07-06 11:15:00,22.3,22.31,22.24,22.25,22416.0,20.3507,20.3599,20.296,20.3051,22416.0
2015-07-06 11:20:00,22.23,22.27,22.23,22.25,30468.0,20.2868,20.3233,20.2868,20.3051,30468.0
2015-07-06 11:25:00,22.26,22.26,22.23,22.24,48740.0,20.3142,20.3142,20.2868,20.296,48740.0
2015-07-06 11:30:00,22.24,22.26,22.21,22.25,16556.0,20.296,20.3142,20.2686,20.3051,16556.0
2015-07-06 11:35:00,22.25,22.28,22.24,22.27,11200.0,20.3051,20.3325,20.296,20.3233,11200.0
2015-07-06 11:40:00,22.27,22.29,22.26,22.29,7800.0,20.3233,20.3416,20.3142,20.3416,7800.0
2015-07-06 11:45:00,22.26,22.29,22.26,22.29,4000.0,20.3142,20.3416,20.3142,20.3416,4000.0
2015-07-06 11:50:00,22.3,22.3,22.25,22.25,4000.0,20.3507,20.3507,20.3051,20.3051,4000.0
2015-07-06 11:55:00,22.26,22.3,22.26,22.3,11600.0,20.3142,20.3507,20.3142,20.3507,11600.0
2015-07-06 12:00:00,22.27,22.28,22.25,22.25,22260.0,20.3233,20.3325,20.3051,20.3051,22260.0
2015-07-06 12:05:00,22.29,22.29,22.25,22.28,9400.0,20.3416,20.3416,20.3051,20.3325,9400.0
2015-07-06 12:10:00,22.27,22.28,22.27,22.28,5200.0,20.3233,20.3325,20.3233,20.3325,5200.0
2015-07-06 12:15:00,22.29,22.34,22.29,22.32,41000.0,20.3416,20.3872,20.3416,20.369,41000.0
2015-07-06 12:20:00,22.34,22.35,22.33,22.33,16320.0,20.3872,20.3964,20.3781,20.3781,16320.0
2015-07-06 12:25:00,22.33,22.34,22.32,22.32,5400.0,20.3781,20.3872,20.369,20.369,5400.0
2015-07-06 12:30:00,22.3,22.3,22.27,22.28,6608.0,20.3507,20.3507,20.3233,20.3325,6608.0
2015-07-06 12:35:00,22.27,22.27,22.23,22.23,12800.0,20.3233,20.3233,20.2868,20.2868,12800.0
2015-07-06 12:40:00,22.22,22.26,22.22,22.24,10400.0,20.2777,20.3142,20.2777,20.296,10400.0
2015-07-06 12:45:00,22.23,22.23,22.22,22.23,2780.0,20.2868,20.2868,20.2777,20.2868,2780.0
2015-07-06 12:50:00,22.23,22.25,22.22,22.25,7000.0,20.2868,20.3051,20.2777,20.3051,7000.0
2015-07-06 12:55:00,22.24,22.26,22.24,22.25,17412.0,20.296,20.3142,20.296,20.3051,17412.0
2015-07-06 13:00:00,22.26,22.27,22.26,22.26,5264.0,20.3142,20.3233,20.3142,20.3142,5264.0
2015-07-06 13:05:00,22.29,22.29,22.25,22.25,9700.0,20.3416,20.3416,20.3051,20.3051,9700.0
2015-07-06 13:10:00,22.24,22.26,22.22,22.23,8000.0,20.296,20.3142,20.2777,20.2868,8000.0
2015-07-06 13:15:00,22.21,22.21,22.1,22.1,121164.0,20.2686,20.2686,20.1682,20.1682,121164.0
2015-07-06 13:20:00,22.11,22.11,22.09,22.1,23540.0,20.1773,20.1773,20.1591,20.1682,23540.0
2015-07-06 13:25:00,22.1,22.1,22.08,22.09,18716.0,20.1682,20.1682,20.15,20.1591,18716.0
2015-07-06 13:30:00,22.09,22.09,22.04,22.05,9208.0,20.1591,20.1591,20.1135,20.1226,9208.0
2015-07-06 13:35:00,22.05,22.08,22.05,22.07,13720.0,20.1226,20.15,20.1226,20.1408,13720.0
2015-07-06 13:40:00,22.08,22.08,22.02,22.06,27168.0,20.15,20.15,20.0952,20.1317,27168.0
2015-07-06 13:45:00,22.06,22.06,21.99,22.02,28028.0,20.1317,20.1317,20.0678,20.0952,28028.0
2015-07-06 13:50:00,22.03,22.05,22.0,22.02,11800.0,20.1043,20.1226,20.0769,20.0952,11800.0
2015-07-06 13:55:00,22.02,22.05,22.01,22.01,8440.0,20.0952,20.1226,20.0861,20.0861,8440.0
2015-07-06 14:00:00,22.0,22.01,21.94,21.94,25896.0,20.0769,20.0861,20.0222,20.0222,25896.0
2015-07-06 14:05:00,21.98,22.01,21.97,22.0,31576.0,20.0587,20.0861,20.0496,20.0769,31576.0
2015-07-06 14:10:00,22.0,22.05,22.0,22.04,32004.0,20.0769,20.1226,20.0769,20.1135,32004.0
2015-07-06 14:15:00,22.04,22.05,21.99,22.0,143004.0,20.1135,20.1226,20.0678,20.0769,143004.0
2015-07-06 14:20:00,22.02,22.03,22.0,22.0,35848.0,20.0952,20.1043,20.0769,20.0769,35848.0
2015-07-06 14:25:00,21.99,21.99,21.93,21.93,48184.0,20.0678,20.0678,20.0131,20.0131,48184.0
2015-07-06 14:30:00,21.92,21.96,21.91,21.96,13200.0,20.0039,20.0404,19.9948,20.0404,13200.0
2015-07-06 14:35:00,21.96,21.96,21.94,21.94,24372.0,20.0404,20.0404,20.0222,20.0222,24372.0
2015-07-06 14:40:00,21.95,21.96,21.89,21.89,14240.0,20.0313,20.0404,19.9766,19.9766,14240.0
2015-07-06 14:45:00,21.92,22.0,21.92,22.0,30540.0,20.0039,20.0769,20.0039,20.0769,30540.0
2015-07-06 14:50:00,22.0,22.0,21.96,21.98,27772.0,20.0769,20.0769,20.0404,20.0587,27772.0
2015-07-06 14:55:00,21.97,21.98,21.96,21.97,115576.0,20.0496,20.0587,20.0404,20.0496,115576.0
2015-07-06 15:00:00,21.96,21.99,21.95,21.96,29600.0,20.0404,20.0678,20.0313,20.0404,29600.0
2015-07-06 15:05:00,21.95,21.98,21.95,21.98,23984.0,20.0313,20.0587,20.0313,20.0587,23984.0
2015-07-06 15:10:00,21.99,22.02,21.99,22.02,21528.0,20.0678,20.0952,20.0678,20.0952,21528.0
2015-07-06 15:15:00,22.03,22.06,22.0,22.0,39408.0,20.1043,20.1317,20.0769,20.0769,39408.0
2015-07-06 15:20:00,22.03,22.08,22.03,22.05,54060.0,20.1043,20.15,20.1043,20.1226,54060.0
2015-07-06 15:25:00,22.05,22.06,22.04,22.04,1852.0,20.1226,20.1317,20.1135,20.1135,1852.0
2015-07-06 15:30:00,22.05,22.15,22.05,22.13,61000.0,20.1226,20.2138,20.1226,20.1956,61000.0
2015-07-06 15:35:00,22.13,22.16,22.11,22.12,83956.0,20.1956,20.223,20.1773,20.1865,83956.0
2015-07-06 15:40:00,22.11,22.11,22.07,22.09,71644.0,20.1773,20.1773,20.1408,20.1591,71644.0
2015-07-06 15:45:00,22.1,22.14,22.09,22.13,33220.0,20.1682,20.2047,20.1591,20.1956,33220.0
2015-07-06 15:50:00,22.13,22.2,22.13,22.18,89552.0,20.1956,20.2595,20.1956,20.2412,89552.0
2015-07-06 15:55:00,22.19,22.22,22.15,22.22,218612.0,20.2503,20.2777,20.2138,20.2777,218612.0
2015-07-07 09:30:00,22.3,22.31,22.14,22.15,89364.0,20.3507,20.3599,20.2047,20.2138,89364.0
2015-07-07 09:35:00,22.14,22.15,22.08,22.12,68152.0,20.2047,20.2138,20.15,20.1865,68152.0
2015-07-07 09:40:00,22.11,22.11,22.04,22.07,48020.0,20.1773,20.1773,20.1135,20.1408,48020.0
2015-07-07 09:45:00,22.05,22.11,22.02,22.09,76344.0,20.1226,20.1773,20.0952,20.1591,76344.0
2015-07-07 09:50:00,22.08,22.12,22.04,22.1,53600.0,20.15,20.1865,20.1135,20.1682,53600.0
2015-07-07 09:55:00,22.09,22.09,21.95,21.98,93796.0,20.1591,20.1591,20.0313,20.0587,93796.0
2015-07-07 10:00:00,21.94,21.97,21.92,21.92,45220.0,20.0222,20.0496,20.0039,20.0039,45220.0
2015-07-07 10:05:00,21.91,21.92,21.75,21.82,214460.0,19.9948,20.0039,19.8488,19.9127,214460.0
2015-07-07 10:10:00,21.83,21.93,21.83,21.86,79752.0,19.9218,20.0131,19.9218,19.9492,79752.0
2015-07-07 10:15:00,21.85,21.85,21.79,21.82,36872.0,19.9401,19.9401,19.8853,19.9127,36872.0
2015-07-07 10:20:00,21.81,21.84,21.77,21.82,89980.0,19.9036,19.9309,19.8671,19.9127,89980.0
2015-07-07 10:25:00,21.82,21.82,21.69,21.73,146072.0,19.9127,19.9127,19.794,19.8306,146072.0
2015-07-07 10:30:00,21.73,21.73,21.64,21.66,133872.0,19.8306,19.8306,19.7484,19.7667,133872.0
2015-07-07 10:35:00,21.66,21.67,21.56,21.58,117692.0,19.7667,19.7758,19.6754,19.6937,117692.0
2015-07-07 10:40:00,21.58,21.59,21.46,21.52,239856.0,19.6937,19.7028,19.5842,19.6389,239856.0
2015-07-07 10:45:00,21.5,21.64,21.5,21.61,178820.0,19.6207,19.7484,19.6207,19.721,178820.0
2015-07-07 10:50:00,21.61,21.73,21.6,21.73,174832.0,19.721,19.8306,19.7119,19.8306,174832.0
2015-07-07 10:55:00,21.72,21.73,21.63,21.66,118624.0,19.8214,19.8306,19.7393,19.7667,118624.0
2015-07-07 11:00:00,21.65,21.65,21.56,21.56,81168.0,19.7575,19.7575,19.6754,19.6754,81168.0
2015-07-07 11:05:00,21.59,21.59,21.51,21.55,94960.0,19.7028,19.7028,19.6298,19.6663,94960.0
2015-07-07 11:10:00,21.58,21.67,21.57,21.65,83756.0,19.6937,19.7758,19.6845,19.7575,83756.0
2015-07-07 11:15:00,21.63,21.69,21.63,21.65,51012.0,19.7393,19.794,19.7393,19.7575,51012.0
2015-07-07 11:20:00,21.64,21.65,21.55,21.57,65104.0,19.7484,19.7575,19.6663,19.6845,65104.0
2015-07-07 11:25:00,21.57,21.59,21.47,21.51,146416.0,19.6845,19.7028,19.5933,19.6298,146416.0
2015-07-07 11:30:00,21.51,21.51,21.41,21.43,136100.0,19.6298,19.6298,19.5385,19.5568,136100.0
2015-07-07 11:35:00,21.42,21.56,21.4,21.54,189652.0,19.5476,19.6754,19.5294,19.6572,189652.0
2015-07-07 11:40:00,21.55,21.7,21.53,21.7,181456.0,19.6663,19.8032,19.648,19.8032,181456.0
2015-07-07 11:45:00,21.7,21.7,21.64,21.65,22032.0,19.8032,19.8032,19.7484,19.7575,22032.0
2015-07-07 11:50:00,21.66,21.68,21.63,21.64,75216.0,19.7667,19.7849,19.7393,19.7484,75216.0
2015-07-07 11:55:00,21.65,21.88,21.64,21.82,144032.0,19.7575,19.9674,19.7484,19.9127,144032.0
2015-07-07 12:00:00,21.81,21.84,21.78,21.83,46036.0,19.9036,19.9309,19.8762,19.9218,46036.0
2015-07-07 12:05:00,21.83,21.83,21.79,21.81,43476.0,19.9218,19.9218,19.8853,19.9036,43476.0
2015-07-07 12:10:00,21.8,21.82,21.74,21.75,73800.0,19.8944,19.9127,19.8397,19.8488,73800.0
2015-07-07 12:15:00,21.78,21.78,21.74,21.77,39456.0,19.8762,19.8762,19.8397,19.8671,39456.0
2015-07-07 12:20:00,21.78,21.82,21.77,21.8,49840.0,19.8762,19.9127,19.8671,19.8944,49840.0
2015-07-07 12:25:00,21.79,21.83,21.78,21.8,31720.0,19.8853,19.9218,19.8762,19.8944,31720.0
2015-07-07 12:30:00,21.81,21.87,21.8,21.86,60028.0,19.9036,19.9583,19.8944,19.9492,60028.0
2015-07-07 12:35:00,21.88,21.95,21.84,21.93,109620.0,19.9674,20.0313,19.9309,20.0131,109620.0
2015-07-07 12:40:00,21.93,21.96,21.92,21.94,88460.0,20.0131,20.0404,20.0039,20.0222,88460.0
2015-07-07 12:45:00,21.96,22.05,21.96,22.0,132000.0,20.0404,20.1226,20.0404,20.0769,132000.0
2015-07-07 12:50:00,21.99,22.07,21.99,22.07,162300.0,20.0678,20.1408,20.0678,20.1408,162300.0
2015-07-07 12:55:00,22.08,22.16,22.05,22.11,108992.0,20.15,20.223,20.1226,20.1773,108992.0
2015-07-07 13:00:00,22.13,22.13,22.05,22.06,133272.0,20.1956,20.1956,20.1226,20.1317,133272.0
2015-07-07 13:05:00,22.08,22.08,22.02,22.08,69600.0,20.15,20.15,20.0952,20.15,69600.0
2015-07-07 13:10:00,22.08,22.29,22.07,22.27,135312.0,20.15,20.3416,20.1408,20.3233,135312.0
2015-07-07 13:15:00,22.25,22.25,22.11,22.12,171768.0,20.3051,20.3051,20.1773,20.1865,171768.0
2015-07-07 13:20:00,22.14,22.16,22.07,22.13,61608.0,20.2047,20.223,20.1408,20.1956,61608.0
2015-07-07 13:25:00,22.11,22.18,22.1,22.18,69680.0,20.1773,20.2412,20.1682,20.2412,69680.0
2015-07-07 13:30:00,22.18,22.2,22.11,22.13,48540.0,20.2412,20.2595,20.1773,20.1956,48540.0
2015-07-07 13:35:00,22.13,22.15,22.11,22.15,85356.0,20.1956,20.2138,20.1773,20.2138,85356.0
2015-07-07 13:40:00,22.15,22.23,22.11,22.22,39640.0,20.2138,20.2868,20.1773,20.2777,39640.0
2015-07-07 13:45:00,22.22,22.23,22.17,22.18,37880.0,20.2777,20.2868,20.2321,20.2412,37880.0
2015-07-07 13:50:00,22.2,22.21,22.14,22.14,14680.0,20.2595,20.2686,20.2047,20.2047,14680.0
2015-07-07 13:55:00,22.14,22.17,22.13,22.15,18800.0,20.2047,20.2321,20.1956,20.2138,18800.0
2015-07-07 14:00:00,22.16,22.18,22.15,22.16,56040.0,20.223,20.2412,20.2138,20.223,56040.0
2015-07-07 14:05:00,22.17,22.17,22.12,22.14,73904.0,20.2321,20.2321,20.1865,20.2047,73904.0
2015-07-07 14:10:00,22.16,22.18,22.15,22.16,23548.0,20.223,20.2412,20.2138,20.223,23548.0
2015-07-07 14:15:00,22.14,22.15,22.04,22.05,35600.0,20.2047,20.2138,20.1135,20.1226,35600.0
2015-07-07 14:20:00,22.06,22.08,22.0,22.04,52272.0,20.1317,20.15,20.0769,20.1135,52272.0
2015-07-07 14:25:00,22.04,22.07,22.03,22.06,18560.0,20.1135,20.1408,20.1043,20.1317,18560.0
2015-07-07 14:30:00,22.06,22.13,22.06,22.13,25200.0,20.1317,20.1956,20.1317,20.1956,25200.0
2015-07-07 14:35:00,22.11,22.19,22.1,22.18,50576.0,20.1773,20.2503,20.1682,20.2412,50576.0
2015-07-07 14:40:00,22.18,22.43,22.18,22.41,382976.0,20.2412,20.4694,20.2412,20.4511,382976.0
2015-07-07 14:45:00,22.42,22.47,22.38,22.38,128452.0,20.4602,20.5059,20.4237,20.4237,128452.0
2015-07-07 14:50:00,22.38,22.42,22.36,22.41,51340.0,20.4237,20.4602,20.4055,20.4511,51340.0
2015-07-07 14:55:00,22.42,22.6,22.39,22.56,155156.0,20.4602,20.6245,20.4329,20.588,155156.0
2015-07-07 15:00:00,22.57,22.61,22.53,22.54,115064.0,20.5971,20.6336,20.5606,20.5697,115064.0
2015-07-07 15:05:00,22.55,22.57,22.46,22.51,102136.0,20.5789,20.5971,20.4967,20.5424,102136.0
2015-07-07 15:10:00,22.53,22.53,22.48,22.5,15204.0,20.5606,20.5606,20.515,20.5332,15204.0
2015-07-07 15:15:00,22.5,22.59,22.48,22.55,70012.0,20.5332,20.6154,20.515,20.5789,70012.0
2015-07-07 15:20:00,22.57,22.63,22.52,22.61,132264.0,20.5971,20.6519,20.5515,20.6336,132264.0
2015-07-07 15:25:00,22.61,22.67,22.6,22.62,233564.0,20.6336,20.6884,20.6245,20.6428,233564.0
2015-07-07 15:30:00,22.61,22.69,22.61,22.66,76272.0,20.6336,20.7066,20.6336,20.6793,76272.0
2015-07-07 15:35:00,22.66,22.67,22.58,22.59,58332.0,20.6793,20.6884,20.6063,20.6154,58332.0
2015-07-07 15:40:00,22.58,22.58,22.5,22.53,78568.0,20.6063,20.6063,20.5332,20.5606,78568.0
2015-07-07 15:45:00,22.51,22.55,22.5,22.52,121664.0,20.5424,20.5789,20.5332,20.5515,121664.0
2015-07-07 15:50:00,22.53,22.65,22.52,22.59,174676.0,20.5606,20.6701,20.5515,20.6154,174676.0
2015-07-07 15:55:00,22.59,22.62,22.57,22.61,313164.0,20.6154,20.6428,20.5971,20.6336,313164.0
2015-07-08 09:30:00,22.12,22.22,22.02,22.22,228424.0,20.1865,20.2777,20.0952,20.2777,228424.0
2015-07-08 09:35:00,22.23,22.23,22.17,22.21,107284.0,20.2868,20.2868,20.2321,20.2686,107284.0
2015-07-08 09:40:00,22.21,22.21,22.05,22.13,78764.0,20.2686,20.2686,20.1226,20.1956,78764.0
2015-07-08 09:45:00,22.11,22.12,21.96,21.96,161100.0,20.1773,20.1865,20.0404,20.0404,161100.0
2015-07-08 09:50:00,21.96,21.99,21.9,21.96,133960.0,20.0404,20.0678,19.9857,20.0404,133960.0
2015-07-08 09:55:00,21.97,22.05,21.97,21.99,210016.0,20.0496,20.1226,20.0496,20.0678,210016.0
2015-07-08 10:00:00,21.97,21.97,21.84,21.85,179068.0,20.0496,20.0496,19.9309,19.9401,179068.0
2015-07-08 10:05:00,21.83,21.95,21.8,21.93,114332.0,19.9218,20.0313,19.8944,20.0131,114332.0
2015-07-08 10:10:00,21.94,21.94,21.86,21.91,43340.0,20.0222,20.0222,19.9492,19.9948,43340.0
2015-07-08 10:15:00,21.91,21.95,21.84,21.95,27908.0,19.9948,20.0313,19.9309,20.0313,27908.0
2015-07-08 10:20:00,21.95,22.0,21.89,21.98,41028.0,20.0313,20.0769,19.9766,20.0587,41028.0
2015-07-08 10:25:00,21.98,21.98,21.9,21.92,42300.0,20.0587,20.0587,19.9857,20.0039,42300.0
2015-07-08 10:30:00,21.93,21.93,21.77,21.8,112484.0,20.0131,20.0131,19.8671,19.8944,112484.0
2015-07-08 10:35:00,21.78,21.92,21.77,21.92,107392.0,19.8762,20.0039,19.8671,20.0039,107392.0
2015-07-08 10:40:00,21.92,21.96,21.88,21.94,123416.0,20.0039,20.0404,19.9674,20.0222,123416.0
2015-07-08 10:45:00,21.93,21.98,21.89,21.96,50440.0,20.0131,20.0587,19.9766,20.0404,50440.0
2015-07-08 10:50:00,21.97,22.08,21.97,22.02,215920.0,20.0496,20.15,20.0496,20.0952,215920.0
2015-07-08 10:55:00,22.0,22.11,22.0,22.07,136456.0,20.0769,20.1773,20.0769,20.1408,136456.0
2015-07-08 11:00:00,22.05,22.05,21.95,21.98,55760.0,20.1226,20.1226,20.0313,20.0587,55760.0
2015-07-08 11:05:00,21.98,22.01,21.87,21.87,157660.0,20.0587,20.0861,19.9583,19.9583,157660.0
2015-07-08 11:10:00,21.87,21.91,21.84,21.88,93304.0,19.9583,19.9948,19.9309,19.9674,93304.0
2015-07-08 11:15:00,21.88,21.88,21.82,21.86,58344.0,19.9674,19.9674,19.9127,19.9492,58344.0
2015-07-08 11:20:00,21.87,21.89,21.81,21.81,42740.0,19.9583,19.9766,19.9036,19.9036,42740.0
2015-07-08 11:25:00,21.8,21.88,21.79,21.8,108712.0,19.8944,19.9674,19.8853,19.8944,108712.0
2015-07-08 11:30:00,21.81,21.92,21.81,21.88,51876.0,19.9036,20.0039,19.9036,19.9674,51876.0
2015-07-08 11:35:00,21.9,21.9,21.82,21.84,37656.0,19.9857,19.9857,19.9127,19.9309,37656.0
2015-07-08 11:40:00,21.83,21.83,21.72,21.8,300332.0,19.9218,19.9218,19.8214,19.8944,300332.0
2015-07-08 11:45:00,21.8,21.83,21.77,21.79,32120.0,19.8944,19.9218,19.8671,19.8853,32120.0
2015-07-08 11:50:00,21.79,21.79,21.71,21.71,59248.0,19.8853,19.8853,19.8123,19.8123,59248.0
2015-07-08 11:55:00,21.71,21.72,21.64,21.72,142608.0,19.8123,19.8214,19.7484,19.8214,142608.0
2015-07-08 12:00:00,21.71,21.8,21.69,21.78,66456.0,19.8123,19.8944,19.794,19.8762,66456.0
2015-07-08 12:05:00,21.77,21.78,21.75,21.75,43520.0,19.8671,19.8762,19.8488,19.8488,43520.0
2015-07-08 12:10:00,21.74,21.75,21.7,21.75,25872.0,19.8397,19.8488,19.8032,19.8488,25872.0
2015-07-08 12:15:00,21.72,21.75,21.7,21.75,28060.0,19.8214,19.8488,19.8032,19.8488,28060.0
2015-07-08 12:20:00,21.76,21.83,21.76,21.78,53160.0,19.8579,19.9218,19.8579,19.8762,53160.0
2015-07-08 12:25:00,21.78,21.8,21.77,21.79,31688.0,19.8762,19.8944,19.8671,19.8853,31688.0
2015-07-08 12:30:00,21.79,21.79,21.72,21.72,32192.0,19.8853,19.8853,19.8214,19.8214,32192.0
2015-07-08 12:35:00,21.73,21.75,21.72,21.74,24192.0,19.8306,19.8488,19.8214,19.8397,24192.0
2015-07-08 12:40:00,21.71,21.74,21.71,21.71,20400.0,19.8123,19.8397,19.8123,19.8123,20400.0
2015-07-08 12:45:00,21.71,21.75,21.68,21.75,12800.0,19.8123,19.8488,19.7849,19.8488,12800.0
2015-07-08 12:50:00,21.75,21.77,21.74,21.76,17200.0,19.8488,19.8671,19.8397,19.8579,17200.0
2015-07-08 12:55:00,21.78,21.9,21.78,21.9,177200.0,19.8762,19.9857,19.8762,19.9857,177200.0
2015-07-08 13:00:00,21.89,21.89,21.79,21.8,35596.0,19.9766,19.9766,19.8853,19.8944,35596.0
2015-07-08 13:05:00,21.77,21.82,21.77,21.81,29480.0,19.8671,19.9127,19.8671,19.9036,29480.0
2015-07-08 13:10:00,21.81,21.93,21.81,21.85,52600.0,19.9036,20.0131,19.9036,19.9401,52600.0
2015-07-08 13:15:00,21.85,21.88,21.82,21.87,35200.0,19.9401,19.9674,19.9127,19.9583,35200.0
2015-07-08 13:20:00,21.85,21.85,21.78,21.79,23600.0,19.9401,19.9401,19.8762,19.8853,23600.0
2015-07-08 13:25:00,21.83,21.88,21.83,21.88,10720.0,19.9218,19.9674,19.9218,19.9674,10720.0
2015-07-08 13:30:00,21.89,21.89,21.82,21.82,16032.0,19.9766,19.9766,19.9127,19.9127,16032.0
2015-07-08 13:35:00,21.85,21.85,21.82,21.82,3600.0,19.9401,19.9401,19.9127,19.9127,3600.0
2015-07-08 13:40:00,21.83,21.88,21.83,21.88,11000.0,19.9218,19.9674,19.9218,19.9674,11000.0
2015-07-08 13:45:00,21.88,21.9,21.85,21.9,14856.0,19.9674,19.9857,19.9401,19.9857,14856.0
2015-07-08 13:50:00,21.89,21.89,21.86,21.88,14056.0,19.9766,19.9766,19.9492,19.9674,14056.0
2015-07-08 13:55:00,21.9,21.95,21.89,21.9,48664.0,19.9857,20.0313,19.9766,19.9857,48664.0
2015-07-08 14:00:00,21.89,21.89,21.8,21.84,45120.0,19.9766,19.9766,19.8944,19.9309,45120.0
2015-07-08 14:05:00,21.87,21.91,21.73,21.79,103444.0,19.9583,19.9948,19.8306,19.8853,103444.0
2015-07-08 14:10:00,21.79,21.84,21.79,21.82,8800.0,19.8853,19.9309,19.8853,19.9127,8800.0
2015-07-08 14:15:00,21.83,21.86,21.72,21.72,54964.0,19.9218,19.9492,19.8214,19.8214,54964.0
2015-07-08 14:20:00,21.71,21.75,21.69,21.74,35424.0,19.8123,19.8488,19.794,19.8397,35424.0
2015-07-08 14:25:00,21.74,21.74,21.68,21.73,46832.0,19.8397,19.8397,19.7849,19.8306,46832.0
2015-07-08 14:30:00,21.73,21.73,21.65,21.65,42768.0,19.8306,19.8306,19.7575,19.7575,42768.0
2015-07-08 14:35:00,21.65,21.66,21.63,21.64,136196.0,19.7575,19.7667,19.7393,19.7484,136196.0
2015-07-08 14:40:00,21.63,21.65,21.58,21.58,71400.0,19.7393,19.7575,19.6937,19.6937,71400.0
2015-07-08 14:45:00,21.58,21.59,21.44,21.44,202188.0,19.6937,19.7028,19.5659,19.5659,202188.0
2015-07-08 14:50:00,21.44,21.51,21.42,21.51,152884.0,19.5659,19.6298,19.5476,19.6298,152884.0
2015-07-08 14:55:00,21.53,21.64,21.5,21.5,167904.0,19.648,19.7484,19.6207,19.6207,167904.0
2015-07-08 15:00:00,21.52,21.61,21.52,21.53,101116.0,19.6389,19.721,19.6389,19.648,101116.0
2015-07-08 15:05:00,21.56,21.66,21.56,21.62,45644.0,19.6754,19.7667,19.6754,19.7302,45644.0
2015-07-08 15:10:00,21.66,21.77,21.65,21.73,229440.0,19.7667,19.8671,19.7575,19.8306,229440.0
2015-07-08 15:15:00,21.72,21.75,21.63,21.64,174248.0,19.8214,19.8488,19.7393,19.7484,174248.0
2015-07-08 15:20:00,21.66,21.66,21.57,21.58,127328.0,19.7667,19.7667,19.6845,19.6937,127328.0
2015-07-08 15:25:00,21.6,21.61,21.48,21.48,153704.0,19.7119,19.721,19.6024,19.6024,153704.0
2015-07-08 15:30:00,21.47,21.63,21.47,21.55,147992.0,19.5933,19.7393,19.5933,19.6663,147992.0
2015-07-08 15:35:00,21.55,21.6,21.5,21.59,51020.0,19.6663,19.7119,19.6207,19.7028,51020.0
2015-07-08 15:40:00,21.57,21.68,21.57,21.63,188508.0,19.6845,19.7849,19.6845,19.7393,188508.0
2015-07-08 15:45:00,21.63,21.63,21.53,21.62,107560.0,19.7393,19.7393,19.648,19.7302,107560.0
2015-07-08 15:50:00,21.61,21.61,21.56,21.61,82780.0,19.721,19.721,19.6754,19.721,82780.0
2015-07-08 15:55:00,21.61,21.61,21.48,21.5,335848.0,19.721,19.721,19.6024,19.6207,335848.0
2015-07-09 09:30:00,22.29,22.38,22.24,22.38,481708.0,20.3416,20.4237,20.296,20.4237,481708.0
2015-07-09 09:35:00,22.36,22.39,22.3,22.32,233736.0,20.4055,20.4329,20.3507,20.369,233736.0
2015-07-09 09:40:00,22.3,22.32,22.23,22.25,254916.0,20.3507,20.369,20.2868,20.3051,254916.0
2015-07-09 09:45:00,22.24,22.27,22.18,22.24,323344.0,20.296,20.3233,20.2412,20.296,323344.0
2015-07-09 09:50:00,22.25,22.27,22.18,22.2,131440.0,20.3051,20.3233,20.2412,20.2595,131440.0
2015-07-09 09:55:00,22.18,22.21,22.15,22.21,73236.0,20.2412,20.2686,20.2138,20.2686,73236.0
2015-07-09 10:00:00,22.22,22.25,22.2,22.22,64128.0,20.2777,20.3051,20.2595,20.2777,64128.0
2015-07-09 10:05:00,22.21,22.23,22.1,22.14,60924.0,20.2686,20.2868,20.1682,20.2047,60924.0
2015-07-09 10:10:00,22.14,22.18,22.08,22.18,75944.0,20.2047,20.2412,20.15,20.2412,75944.0
2015-07-09 10:15:00,22.18,22.18,22.06,22.08,123276.0,20.2412,20.2412,20.1317,20.15,123276.0
2015-07-09 10:20:00,22.09,22.09,22.05,22.05,181400.0,20.1591,20.1591,20.1226,20.1226,181400.0
2015-07-09 10:25:00,22.05,22.08,21.94,21.96,149536.0,20.1226,20.15,20.0222,20.0404,149536.0
2015-07-09 10:30:00,21.96,22.02,21.96,22.0,122160.0,20.0404,20.0952,20.0404,20.0769,122160.0
2015-07-09 10:35:00,22.0,22.04,21.98,22.01,49200.0,20.0769,20.1135,20.0587,20.0861,49200.0
2015-07-09 10:40:00,21.99,22.05,21.95,22.04,44584.0,20.0678,20.1226,20.0313,20.1135,44584.0
2015-07-09 10:45:00,22.04,22.07,22.02,22.04,90000.0,20.1135,20.1408,20.0952,20.1135,90000.0
2015-07-09 10:50:00,22.05,22.09,22.04,22.06,51136.0,20.1226,20.1591,20.1135,20.1317,51136.0
2015-07-09 10:55:00,22.08,22.15,22.08,22.14,97560.0,20.15,20.2138,20.15,20.2047,97560.0
2015-07-09 11:00:00,22.15,22.17,22.09,22.11,69224.0,20.2138,20.2321,20.1591,20.1773,69224.0
2015-07-09 11:05:00,22.11,22.18,22.09,22.18,53100.0,20.1773,20.2412,20.1591,20.2412,53100.0
2015-07-09 11:10:00,22.18,22.21,22.17,22.2,39276.0,20.2412,20.2686,20.2321,20.2595,39276.0
2015-07-09 11:15:00,22.17,22.18,22.14,22.14,125332.0,20.2321,20.2412,20.2047,20.2047,125332.0
2015-07-09 11:20:00,22.14,22.14,22.09,22.13,31964.0,20.2047,20.2047,20.1591,20.1956,31964.0
2015-07-09 11:25:00,22.13,22.13,22.06,22.06,59828.0,20.1956,20.1956,20.1317,20.1317,59828.0
2015-07-09 11:30:00,22.06,22.09,22.04,22.05,20496.0,20.1317,20.1591,20.1135,20.1226,20496.0
2015-07-09 11:35:00,22.04,22.07,22.02,22.05,74800.0,20.1135,20.1408,20.0952,20.1226,74800.0
2015-07-09 11:40:00,22.05,22.08,22.03,22.08,48200.0,20.1226,20.15,20.1043,20.15,48200.0
2015-07-09 11:45:00,22.06,22.09,22.03,22.05,41800.0,20.1317,20.1591,20.1043,20.1226,41800.0
2015-07-09 11:50:00,22.05,22.06,22.03,22.04,36420.0,20.1226,20.1317,20.1043,20.1135,36420.0
2015-07-09 11:55:00,22.07,22.07,21.97,21.97,77532.0,20.1408,20.1408,20.0496,20.0496,77532.0
2015-07-09 12:00:00,21.96,22.01,21.95,22.0,47112.0,20.0404,20.0861,20.0313,20.0769,47112.0
2015-07-09 12:05:00,22.0,22.0,21.9,21.94,117716.0,20.0769,20.0769,19.9857,20.0222,117716.0
2015-07-09 12:10:00,21.93,21.96,21.93,21.93,41644.0,20.0131,20.0404,20.0131,20.0131,41644.0
2015-07-09 12:15:00,21.92,21.98,21.9,21.98,53984.0,20.0039,20.0587,19.9857,20.0587,53984.0
2015-07-09 12:20:00,21.96,21.97,21.94,21.96,33200.0,20.0404,20.0496,20.0222,20.0404,33200.0
2015-07-09 12:25:00,21.94,21.96,21.92,21.92,23188.0,20.0222,20.0404,20.0039,20.0039,23188.0
2015-07-09 12:30:00,21.91,21.95,21.9,21.95,27600.0,19.9948,20.0313,19.9857,20.0313,27600.0
2015-07-09 12:35:00,21.95,21.95,21.88,21.88,91480.0,20.0313,20.0313,19.9674,19.9674,91480.0
2015-07-09 12:40:00,21.88,21.9,21.88,21.89,47356.0,19.9674,19.9857,19.9674,19.9766,47356.0
2015-07-09 12:45:00,21.91,21.95,21.9,21.9,64600.0,19.9948,20.0313,19.9857,19.9857,64600.0
2015-07-09 12:50:00,21.91,21.95,21.9,21.94,34640.0,19.9948,20.0313,19.9857,20.0222,34640.0
2015-07-09 12:55:00,21.94,21.96,21.93,21.94,77000.0,20.0222,20.0404,20.0131,20.0222,77000.0
2015-07-09 13:00:00,21.93,21.95,21.89,21.92,29512.0,20.0131,20.0313,19.9766,20.0039,29512.0
2015-07-09 13:05:00,21.92,21.92,21.83,21.85,66600.0,20.0039,20.0039,19.9218,19.9401,66600.0
2015-07-09 13:10:00,21.85,21.86,21.85,21.86,10000.0,19.9401,19.9492,19.9401,19.9492,10000.0
2015-07-09 13:15:00,21.85,21.86,21.81,21.82,27820.0,19.9401,19.9492,19.9036,19.9127,27820.0
2015-07-09 13:20:00,21.82,21.82,21.76,21.82,52204.0,19.9127,19.9127,19.8579,19.9127,52204.0
2015-07-09 13:25:00,21.85,21.85,21.78,21.79,70008.0,19.9401,19.9401,19.8762,19.8853,70008.0
2015-07-09 13:30:00,21.8,21.83,21.78,21.82,18660.0,19.8944,19.9218,19.8762,19.9127,18660.0
2015-07-09 13:35:00,21.82,21.89,21.81,21.88,24624.0,19.9127,19.9766,19.9036,19.9674,24624.0
2015-07-09 13:40:00,21.87,21.87,21.82,21.84,67580.0,19.9583,19.9583,19.9127,19.9309,67580.0
2015-07-09 13:45:00,21.84,21.86,21.83,21.83,30000.0,19.9309,19.9492,19.9218,19.9218,30000.0
2015-07-09 13:50:00,21.85,21.85,21.79,21.79,52480.0,19.9401,19.9401,19.8853,19.8853,52480.0
2015-07-09 13:55:00,21.8,21.86,21.8,21.86,24600.0,19.8944,19.9492,19.8944,19.9492,24600.0
2015-07-09 14:00:00,21.85,21.86,21.82,21.85,58800.0,19.9401,19.9492,19.9127,19.9401,58800.0
2015-07-09 14:05:00,21.86,21.86,21.82,21.82,15800.0,19.9492,19.9492,19.9127,19.9127,15800.0
2015-07-09 14:10:00,21.81,21.82,21.75,21.75,56548.0,19.9036,19.9127,19.8488,19.8488,56548.0
2015-07-09 14:15:00,21.75,21.77,21.71,21.73,138648.0,19.8488,19.8671,19.8123,19.8306,138648.0
2015-07-09 14:20:00,21.73,21.73,21.69,21.69,33336.0,19.8306,19.8306,19.794,19.794,33336.0
2015-07-09 14:25:00,21.68,21.71,21.65,21.7,119000.0,19.7849,19.8123,19.7575,19.8032,119000.0
2015-07-09 14:30:00,21.7,21.7,21.62,21.67,147484.0,19.8032,19.8032,19.7302,19.7758,147484.0
2015-07-09 14:35:00,21.67,21.74,21.67,21.72,71656.0,19.7758,19.8397,19.7758,19.8214,71656.0
2015-07-09 14:40:00,21.71,21.73,21.68,21.73,13200.0,19.8123,19.8306,19.7849,19.8306,13200.0
2015-07-09 14:45:00,21.73,21.74,21.66,21.69,60212.0,19.8306,19.8397,19.7667,19.794,60212.0
2015-07-09 14:50:00,21.7,21.82,21.7,21.81,72200.0,19.8032,19.9127,19.8032,19.9036,72200.0
2015-07-09 14:55:00,21.81,21.85,21.8,21.83,106788.0,19.9036,19.9401,19.8944,19.9218,106788.0
2015-07-09 15:00:00,21.82,21.87,21.81,21.86,37600.0,19.9127,19.9583,19.9036,19.9492,37600.0
2015-07-09 15:05:00,21.85,21.88,21.83,21.88,40944.0,19.9401,19.9674,19.9218,19.9674,40944.0
2015-07-09 15:10:00,21.88,21.9,21.85,21.88,156944.0,19.9674,19.9857,19.9401,19.9674,156944.0
2015-07-09 15:15:00,21.86,21.9,21.84,21.89,48656.0,19.9492,19.9857,19.9309,19.9766,48656.0
2015-07-09 15:20:00,21.88,21.88,21.85,21.85,33600.0,19.9674,19.9674,19.9401,19.9401,33600.0
2015-07-09 15:25:00,21.84,21.85,21.78,21.78,77920.0,19.9309,19.9401,19.8762,19.8762,77920.0
2015-07-09 15:30:00,21.79,21.81,21.71,21.72,97600.0,19.8853,19.9036,19.8123,19.8214,97600.0
2015-07-09 15:35:00,21.72,21.74,21.69,21.74,52060.0,19.8214,19.8397,19.794,19.8397,52060.0
2015-07-09 15:40:00,21.73,21.83,21.72,21.79,57540.0,19.8306,19.9218,19.8214,19.8853,57540.0
2015-07-09 15:45:00,21.8,21.81,21.79,21.81,35600.0,19.8944,19.9036,19.8853,19.9036,35600.0
2015-07-09 15:50:00,21.78,21.8,21.75,21.75,39164.0,19.8762,19.8944,19.8488,19.8488,39164.0
2015-07-09 15:55:00,21.75,21.79,21.62,21.62,275920.0,19.8488,19.8853,19.7302,19.7302,275920.0
2015-07-10 09:30:00,22.43,22.43,22.33,22.38,876756.0,20.4694,20.4694,20.3781,20.4237,876756.0
2015-07-10 09:35:00,22.38,22.43,22.35,22.36,339612.0,20.4237,20.4694,20.3964,20.4055,339612.0
2015-07-10 09:40:00,22.36,22.37,22.3,22.32,241788.0,20.4055,20.4146,20.3507,20.369,241788.0
2015-07-10 09:45:00,22.34,22.36,22.28,22.3,137028.0,20.3872,20.4055,20.3325,20.3507,137028.0
2015-07-10 09:50:00,22.3,22.35,22.28,22.31,130540.0,20.3507,20.3964,20.3325,20.3599,130540.0
2015-07-10 09:55:00,22.32,22.33,22.23,22.24,136228.0,20.369,20.3781,20.2868,20.296,136228.0
2015-07-10 10:00:00,22.25,22.31,22.25,22.31,111308.0,20.3051,20.3599,20.3051,20.3599,111308.0
2015-07-10 10:05:00,22.31,22.34,22.28,22.28,89588.0,20.3599,20.3872,20.3325,20.3325,89588.0
2015-07-10 10:10:00,22.29,22.29,22.25,22.28,53800.0,20.3416,20.3416,20.3051,20.3325,53800.0
2015-07-10 10:15:00,22.29,22.31,22.25,22.25,62228.0,20.3416,20.3599,20.3051,20.3051,62228.0
2015-07-10 10:20:00,22.26,22.27,22.22,22.24,116356.0,20.3142,20.3233,20.2777,20.296,116356.0
2015-07-10 10:25:00,22.23,22.26,22.23,22.26,61756.0,20.2868,20.3142,20.2868,20.3142,61756.0
2015-07-10 10:30:00,22.27,22.29,22.25,22.29,51300.0,20.3233,20.3416,20.3051,20.3416,51300.0
2015-07-10 10:35:00,22.29,22.29,22.22,22.22,18320.0,20.3416,20.3416,20.2777,20.2777,18320.0
2015-07-10 10:40:00,22.21,22.21,22.15,22.15,45916.0,20.2686,20.2686,20.2138,20.2138,45916.0
2015-07-10 10:45:00,22.14,22.18,22.12,22.18,67880.0,20.2047,20.2412,20.1865,20.2412,67880.0
2015-07-10 10:50:00,22.18,22.24,22.18,22.23,32080.0,20.2412,20.296,20.2412,20.2868,32080.0
2015-07-10 10:55:00,22.23,22.29,22.22,22.26,86052.0,20.2868,20.3416,20.2777,20.3142,86052.0
2015-07-10 11:00:00,22.26,22.34,22.25,22.31,106692.0,20.3142,20.3872,20.3051,20.3599,106692.0
2015-07-10 11:05:00,22.31,22.36,22.31,22.34,60776.0,20.3599,20.4055,20.3599,20.3872,60776.0
2015-07-10 11:10:00,22.33,22.36,22.31,22.36,21100.0,20.3781,20.4055,20.3599,20.4055,21100.0
2015-07-10 11:15:00,22.34,22.36,22.33,22.35,26180.0,20.3872,20.4055,20.3781,20.3964,26180.0
2015-07-10 11:20:00,22.36,22.42,22.36,22.39,133828.0,20.4055,20.4602,20.4055,20.4329,133828.0
2015-07-10 11:25:00,22.38,22.38,22.35,22.37,37984.0,20.4237,20.4237,20.3964,20.4146,37984.0
2015-07-10 11:30:00,22.38,22.38,22.31,22.37,44340.0,20.4237,20.4237,20.3599,20.4146,44340.0
2015-07-10 11:35:00,22.35,22.4,22.35,22.4,78488.0,20.3964,20.442,20.3964,20.442,78488.0
2015-07-10 11:40:00,22.39,22.46,22.38,22.46,108372.0,20.4329,20.4967,20.4237,20.4967,108372.0
2015-07-10 11:45:00,22.45,22.51,22.45,22.49,1663724.0,20.4876,20.5424,20.4876,20.5241,1663724.0
2015-07-10 11:50:00,22.5,22.51,22.46,22.46,33780.0,20.5332,20.5424,20.4967,20.4967,33780.0
2015-07-10 11:55:00,22.47,22.48,22.45,22.46,78944.0,20.5059,20.515,20.4876,20.4967,78944.0
2015-07-10 12:00:00,22.46,22.48,22.45,22.46,30400.0,20.4967,20.515,20.4876,20.4967,30400.0
2015-07-10 12:05:00,22.45,22.47,22.44,22.47,16676.0,20.4876,20.5059,20.4785,20.5059,16676.0
2015-07-10 12:10:00,22.49,22.49,22.45,22.46,19840.0,20.5241,20.5241,20.4876,20.4967,19840.0
2015-07-10 12:15:00,22.47,22.48,22.45,22.46,28720.0,20.5059,20.515,20.4876,20.4967,28720.0
2015-07-10 12:20:00,22.46,22.49,22.46,22.46,19600.0,20.4967,20.5241,20.4967,20.4967,19600.0
2015-07-10 12:25:00,22.46,22.48,22.46,22.48,35520.0,20.4967,20.515,20.4967,20.515,35520.0
2015-07-10 12:30:00,22.46,22.46,22.38,22.38,97580.0,20.4967,20.4967,20.4237,20.4237,97580.0
2015-07-10 12:35:00,22.38,22.42,22.35,22.4,20472.0,20.4237,20.4602,20.3964,20.442,20472.0
2015-07-10 12:40:00,22.41,22.41,22.36,22.36,68232.0,20.4511,20.4511,20.4055,20.4055,68232.0
2015-07-10 12:45:00,22.36,22.43,22.36,22.42,20740.0,20.4055,20.4694,20.4055,20.4602,20740.0
2015-07-10 12:50:00,22.43,22.45,22.41,22.45,85000.0,20.4694,20.4876,20.4511,20.4876,85000.0
2015-07-10 12:55:00,22.45,22.46,22.42,22.43,8092.0,20.4876,20.4967,20.4602,20.4694,8092.0
2015-07-10 13:00:00,22.44,22.45,22.43,22.43,10092.0,20.4785,20.4876,20.4694,20.4694,10092.0
2015-07-10 13:05:00,22.42,22.46,22.41,22.42,64980.0,20.4602,20.4967,20.4511,20.4602,64980.0
2015-07-10 13:10:00,22.42,22.42,22.37,22.38,57200.0,20.4602,20.4602,20.4146,20.4237,57200.0
2015-07-10 13:15:00,22.4,22.4,22.34,22.36,100316.0,20.442,20.442,20.3872,20.4055,100316.0
2015-07-10 13:20:00,22.36,22.4,22.36,22.4,11412.0,20.4055,20.442,20.4055,20.442,11412.0
2015-07-10 13:25:00,22.39,22.41,22.38,22.4,19220.0,20.4329,20.4511,20.4237,20.442,19220.0
2015-07-10 13:30:00,22.39,22.41,22.39,22.39,33200.0,20.4329,20.4511,20.4329,20.4329,33200.0
2015-07-10 13:35:00,22.39,22.4,22.38,22.39,33520.0,20.4329,20.442,20.4237,20.4329,33520.0
2015-07-10 13:40:00,22.4,22.41,22.37,22.39,8200.0,20.442,20.4511,20.4146,20.4329,8200.0
2015-07-10 13:45:00,22.38,22.38,22.31,22.31,94848.0,20.4237,20.4237,20.3599,20.3599,94848.0
2015-07-10 13:50:00,22.34,22.36,22.34,22.34,23200.0,20.3872,20.4055,20.3872,20.3872,23200.0
2015-07-10 13:55:00,22.34,22.36,22.31,22.36,19004.0,20.3872,20.4055,20.3599,20.4055,19004.0
2015-07-10 14:00:00,22.36,22.42,22.35,22.42,30624.0,20.4055,20.4602,20.3964,20.4602,30624.0
2015-07-10 14:05:00,22.42,22.44,22.4,22.4,23560.0,20.4602,20.4785,20.442,20.442,23560.0
2015-07-10 14:10:00,22.4,22.43,22.4,22.43,63560.0,20.442,20.4694,20.442,20.4694,63560.0
2015-07-10 14:15:00,22.45,22.48,22.45,22.47,27956.0,20.4876,20.515,20.4876,20.5059,27956.0
2015-07-10 14:20:00,22.48,22.49,22.45,22.45,49656.0,20.515,20.5241,20.4876,20.4876,49656.0
2015-07-10 14:25:00,22.46,22.49,22.43,22.46,13024.0,20.4967,20.5241,20.4694,20.4967,13024.0
2015-07-10 14:30:00,22.46,22.49,22.45,22.48,51600.0,20.4967,20.5241,20.4876,20.515,51600.0
2015-07-10 14:35:00,22.46,22.49,22.46,22.48,18600.0,20.4967,20.5241,20.4967,20.515,18600.0
2015-07-10 14:40:00,22.48,22.54,22.48,22.53,66492.0,20.515,20.5697,20.515,20.5606,66492.0
2015-07-10 14:45:00,22.53,22.54,22.5,22.52,39648.0,20.5606,20.5697,20.5332,20.5515,39648.0
2015-07-10 14:50:00,22.52,22.53,22.5,22.52,91316.0,20.5515,20.5606,20.5332,20.5515,91316.0
2015-07-10 14:55:00,22.53,22.54,22.49,22.51,19004.0,20.5606,20.5697,20.5241,20.5424,19004.0
2015-07-10 15:00:00,22.52,22.53,22.49,22.49,11100.0,20.5515,20.5606,20.5241,20.5241,11100.0
2015-07-10 15:05:00,22.49,22.51,22.48,22.49,23584.0,20.5241,20.5424,20.515,20.5241,23584.0
2015-07-10 15:10:00,22.51,22.55,22.49,22.55,94352.0,20.5424,20.5789,20.5241,20.5789,94352.0
2015-07-10 15:15:00,22.55,22.58,22.55,22.57,186340.0,20.5789,20.6063,20.5789,20.5971,186340.0
2015-07-10 15:20:00,22.56,22.58,22.55,22.55,58812.0,20.588,20.6063,20.5789,20.5789,58812.0
2015-07-10 15:25:00,22.55,22.56,22.5,22.51,37796.0,20.5789,20.588,20.5332,20.5424,37796.0
2015-07-10 15:30:00,22.5,22.52,22.47,22.49,47736.0,20.5332,20.5515,20.5059,20.5241,47736.0
2015-07-10 15:35:00,22.48,22.5,22.46,22.5,18100.0,20.515,20.5332,20.4967,20.5332,18100.0
2015-07-10 15:40:00,22.5,22.52,22.49,22.52,41132.0,20.5332,20.5515,20.5241,20.5515,41132.0
2015-07-10 15:45:00,22.51,22.51,22.48,22.5,72356.0,20.5424,20.5424,20.515,20.5332,72356.0
2015-07-10 15:50:00,22.5,22.52,22.49,22.5,65140.0,20.5332,20.5515,20.5241,20.5332,65140.0
2015-07-10 15:55:00,22.5,22.5,22.42,22.42,299140.0,20.5332,20.5332,20.4602,20.4602,299140.0
2015-07-13 09:30:00,22.94,22.95,22.9,22.95,188752.0,20.9348,20.9439,20.8983,20.9439,188752.0
2015-07-13 09:35:00,22.96,23.0,22.93,22.96,314424.0,20.953,20.9895,20.9257,20.953,314424.0
2015-07-13 09:40:00,22.96,23.01,22.95,22.99,113496.0,20.953,20.9987,20.9439,20.9804,113496.0
2015-07-13 09:45:00,22.99,23.07,22.99,23.07,177088.0,20.9804,21.0534,20.9804,21.0534,177088.0
2015-07-13 09:50:00,23.07,23.11,22.97,22.97,129148.0,21.0534,21.0899,20.9622,20.9622,129148.0
2015-07-13 09:55:00,22.98,23.04,22.96,23.03,52924.0,20.9713,21.026,20.953,21.0169,52924.0
2015-07-13 10:00:00,23.03,23.07,23.01,23.01,49892.0,21.0169,21.0534,20.9987,20.9987,49892.0
2015-07-13 10:05:00,23.02,23.06,23.01,23.05,37016.0,21.0078,21.0443,20.9987,21.0352,37016.0
2015-07-13 10:10:00,23.06,23.08,23.03,23.08,52520.0,21.0443,21.0625,21.0169,21.0625,52520.0
2015-07-13 10:15:00,23.08,23.12,23.08,23.1,101344.0,21.0625,21.099,21.0625,21.0808,101344.0
2015-07-13 10:20:00,23.09,23.12,23.06,23.06,31672.0,21.0717,21.099,21.0443,21.0443,31672.0
2015-07-13 10:25:00,23.07,23.07,23.02,23.03,69240.0,21.0534,21.0534,21.0078,21.0169,69240.0
2015-07-13 10:30:00,23.03,23.06,23.02,23.05,47120.0,21.0169,21.0443,21.0078,21.0352,47120.0
2015-07-13 10:35:00,23.04,23.04,23.0,23.03,63232.0,21.026,21.026,20.9895,21.0169,63232.0
2015-07-13 10:40:00,23.02,23.04,23.02,23.04,13140.0,21.0078,21.026,21.0078,21.026,13140.0
2015-07-13 10:45:00,23.04,23.05,23.02,23.05,15620.0,21.026,21.0352,21.0078,21.0352,15620.0
2015-07-13 10:50:00,23.03,23.05,23.03,23.05,33620.0,21.0169,21.0352,21.0169,21.0352,33620.0
2015-07-13 10:55:00,23.05,23.07,23.05,23.05,23600.0,21.0352,21.0534,21.0352,21.0352,23600.0
2015-07-13 11:00:00,23.05,23.07,23.04,23.06,42360.0,21.0352,21.0534,21.026,21.0443,42360.0
2015-07-13 11:05:00,23.06,23.08,23.04,23.06,24768.0,21.0443,21.0625,21.026,21.0443,24768.0
2015-07-13 11:10:00,23.06,23.07,23.0,23.0,56284.0,21.0443,21.0534,20.9895,20.9895,56284.0
2015-07-13 11:15:00,23.0,23.02,22.98,23.0,47660.0,20.9895,21.0078,20.9713,20.9895,47660.0
2015-07-13 11:20:00,23.0,23.03,23.0,23.02,25508.0,20.9895,21.0169,20.9895,21.0078,25508.0
2015-07-13 11:25:00,23.02,23.05,23.01,23.03,57828.0,21.0078,21.0352,20.9987,21.0169,57828.0
2015-07-13 11:30:00,23.03,23.11,23.03,23.11,54420.0,21.0169,21.0899,21.0169,21.0899,54420.0
2015-07-13 11:35:00,23.1,23.1,23.08,23.08,28460.0,21.0808,21.0808,21.0625,21.0625,28460.0
2015-07-13 11:40:00,23.09,23.09,23.05,23.06,12080.0,21.0717,21.0717,21.0352,21.0443,12080.0
2015-07-13 11:45:00,23.05,23.06,23.04,23.04,27520.0,21.0352,21.0443,21.026,21.026,27520.0
2015-07-13 11:50:00,23.06,23.07,23.05,23.05,38052.0,21.0443,21.0534,21.0352,21.0352,38052.0
2015-07-13 11:55:00,23.05,23.06,23.03,23.06,32896.0,21.0352,21.0443,21.0169,21.0443,32896.0
2015-07-13 12:00:00,23.07,23.07,23.05,23.05,10720.0,21.0534,21.0534,21.0352,21.0352,10720.0
2015-07-13 12:05:00,23.04,23.04,23.03,23.03,11660.0,21.026,21.026,21.0169,21.0169,11660.0
2015-07-13 12:10:00,23.05,23.05,23.04,23.04,7600.0,21.0352,21.0352,21.026,21.026,7600.0
2015-07-13 12:15:00,23.06,23.06,23.02,23.02,5044.0,21.0443,21.0443,21.0078,21.0078,5044.0
2015-07-13 12:20:00,23.02,23.02,23.0,23.0,12396.0,21.0078,21.0078,20.9895,20.9895,12396.0
2015-07-13 12:25:00,23.02,23.05,23.02,23.04,3920.0,21.0078,21.0352,21.0078,21.026,3920.0
2015-07-13 12:30:00,23.04,23.04,23.03,23.03,5200.0,21.026,21.026,21.0169,21.0169,5200.0
2015-07-13 12:35:00,23.03,23.04,23.0,23.0,14068.0,21.0169,21.026,20.9895,20.9895,14068.0
2015-07-13 12:40:00,23.0,23.0,22.98,22.99,34000.0,20.9895,20.9895,20.9713,20.9804,34000.0
2015-07-13 12:45:00,22.99,23.0,22.98,23.0,19360.0,20.9804,20.9895,20.9713,20.9895,19360.0
2015-07-13 12:50:00,23.0,23.01,22.96,22.96,43620.0,20.9895,20.9987,20.953,20.953,43620.0
2015-07-13 12:55:00,22.97,23.0,22.96,23.0,33232.0,20.9622,20.9895,20.953,20.9895,33232.0
2015-07-13 13:00:00,22.98,23.0,22.98,22.99,10540.0,20.9713,20.9895,20.9713,20.9804,10540.0
2015-07-13 13:05:00,22.99,23.03,22.99,23.02,13684.0,20.9804,21.0169,20.9804,21.0078,13684.0
2015-07-13 13:10:00,23.01,23.02,23.0,23.0,17292.0,20.9987,21.0078,20.9895,20.9895,17292.0
2015-07-13 13:15:00,23.0,23.03,23.0,23.03,10520.0,20.9895,21.0169,20.9895,21.0169,10520.0
2015-07-13 13:20:00,23.01,23.02,23.01,23.02,7600.0,20.9987,21.0078,20.9987,21.0078,7600.0
2015-07-13 13:25:00,23.03,23.03,23.02,23.02,12000.0,21.0169,21.0169,21.0078,21.0078,12000.0
2015-07-13 13:30:00,23.03,23.04,23.03,23.03,10600.0,21.0169,21.026,21.0169,21.0169,10600.0
2015-07-13 13:35:00,23.02,23.04,23.02,23.04,24400.0,21.0078,21.026,21.0078,21.026,24400.0
2015-07-13 13:40:00,23.03,23.04,23.02,23.04,10136.0,21.0169,21.026,21.0078,21.026,10136.0
2015-07-13 13:45:00,23.03,23.04,23.01,23.01,3200.0,21.0169,21.026,20.9987,20.9987,3200.0
2015-07-13 13:50:00,23.01,23.01,23.0,23.0,9600.0,20.9987,20.9987,20.9895,20.9895,9600.0
2015-07-13 13:55:00,23.0,23.0,22.99,23.0,9600.0,20.9895,20.9895,20.9804,20.9895,9600.0
2015-07-13 14:00:00,23.01,23.03,23.01,23.02,14800.0,20.9987,21.0169,20.9987,21.0078,14800.0
2015-07-13 14:05:00,23.01,23.05,23.01,23.05,39000.0,20.9987,21.0352,20.9987,21.0352,39000.0
2015-07-13 14:10:00,23.05,23.07,23.04,23.06,47016.0,21.0352,21.0534,21.026,21.0443,47016.0
2015-07-13 14:15:00,23.06,23.06,23.05,23.06,15600.0,21.0443,21.0443,21.0352,21.0443,15600.0
2015-07-13 14:20:00,23.06,23.09,23.06,23.08,61272.0,21.0443,21.0717,21.0443,21.0625,61272.0
2015-07-13 14:25:00,23.09,23.09,23.05,23.05,40232.0,21.0717,21.0717,21.0352,21.0352,40232.0
2015-07-13 14:30:00,23.06,23.06,23.05,23.06,14752.0,21.0443,21.0443,21.0352,21.0443,14752.0
2015-07-13 14:35:00,23.05,23.06,23.04,23.06,6544.0,21.0352,21.0443,21.026,21.0443,6544.0
2015-07-13 14:40:00,23.07,23.08,23.07,23.07,56000.0,21.0534,21.0625,21.0534,21.0534,56000.0
2015-07-13 14:45:00,23.07,23.07,23.05,23.07,18200.0,21.0534,21.0534,21.0352,21.0534,18200.0
2015-07-13 14:50:00,23.06,23.1,23.06,23.1,48564.0,21.0443,21.0808,21.0443,21.0808,48564.0
2015-07-13 14:55:00,23.1,23.15,23.1,23.13,85140.0,21.0808,21.1264,21.0808,21.1082,85140.0
2015-07-13 15:00:00,23.13,23.15,23.13,23.14,14528.0,21.1082,21.1264,21.1082,21.1173,14528.0
2015-07-13 15:05:00,23.14,23.14,23.11,23.13,22640.0,21.1173,21.1173,21.0899,21.1082,22640.0
2015-07-13 15:10:00,23.13,23.14,23.11,23.12,28628.0,21.1082,21.1173,21.0899,21.099,28628.0
2015-07-13 15:15:00,23.12,23.14,23.12,23.13,37792.0,21.099,21.1173,21.099,21.1082,37792.0
2015-07-13 15:20:00,23.13,23.17,23.13,23.16,28168.0,21.1082,21.1447,21.1082,21.1356,28168.0
2015-07-13 15:25:00,23.17,23.18,23.15,23.17,52280.0,21.1447,21.1538,21.1264,21.1447,52280.0
2015-07-13 15:30:00,23.18,23.2,23.14,23.16,88996.0,21.1538,21.1721,21.1173,21.1356,88996.0
2015-07-13 15:35:00,23.18,23.18,23.17,23.17,25760.0,21.1538,21.1538,21.1447,21.1447,25760.0
2015-07-13 15:40:00,23.17,23.19,23.17,23.18,41388.0,21.1447,21.1629,21.1447,21.1538,41388.0
2015-07-13 15:45:00,23.19,23.21,23.18,23.19,125324.0,21.1629,21.1812,21.1538,21.1629,125324.0
2015-07-13 15:50:00,23.19,23.21,23.18,23.2,151204.0,21.1629,21.1812,21.1538,21.1721,151204.0
2015-07-13 15:55:00,23.2,23.2,23.16,23.16,185988.0,21.1721,21.1721,21.1356,21.1356,185988.0
2015-07-14 09:30:00,23.17,23.18,23.14,23.15,95488.0,21.1447,21.1538,21.1173,21.1264,95488.0
2015-07-14 09:35:00,23.18,23.24,23.17,23.22,59852.0,21.1538,21.2086,21.1447,21.1903,59852.0
2015-07-14 09:40:00,23.23,23.24,23.16,23.24,43200.0,21.1994,21.2086,21.1356,21.2086,43200.0
2015-07-14 09:45:00,23.24,23.3,23.24,23.29,164440.0,21.2086,21.2633,21.2086,21.2542,164440.0
2015-07-14 09:50:00,23.3,23.33,23.29,23.31,127784.0,21.2633,21.2907,21.2542,21.2724,127784.0
2015-07-14 09:55:00,23.32,23.32,23.29,23.3,94364.0,21.2816,21.2816,21.2542,21.2633,94364.0
2015-07-14 10:00:00,23.31,23.33,23.28,23.33,37016.0,21.2724,21.2907,21.2451,21.2907,37016.0
2015-07-14 10:05:00,23.32,23.32,23.28,23.28,84656.0,21.2816,21.2816,21.2451,21.2451,84656.0
2015-07-14 10:10:00,23.28,23.34,23.27,23.31,101548.0,21.2451,21.2998,21.2359,21.2724,101548.0
2015-07-14 10:15:00,23.31,23.33,23.29,23.31,45956.0,21.2724,21.2907,21.2542,21.2724,45956.0
2015-07-14 10:20:00,23.33,23.36,23.31,23.32,61284.0,21.2907,21.3181,21.2724,21.2816,61284.0
2015-07-14 10:25:00,23.32,23.36,23.32,23.36,52772.0,21.2816,21.3181,21.2816,21.3181,52772.0
2015-07-14 10:30:00,23.36,23.39,23.34,23.36,160868.0,21.3181,21.3454,21.2998,21.3181,160868.0
2015-07-14 10:35:00,23.36,23.39,23.36,23.36,52840.0,21.3181,21.3454,21.3181,21.3181,52840.0
2015-07-14 10:40:00,23.36,23.37,23.35,23.36,37600.0,21.3181,21.3272,21.3089,21.3181,37600.0
2015-07-14 10:45:00,23.38,23.39,23.34,23.35,45920.0,21.3363,21.3454,21.2998,21.3089,45920.0
2015-07-14 10:50:00,23.36,23.4,23.36,23.38,59168.0,21.3181,21.3546,21.3181,21.3363,59168.0
2015-07-14 10:55:00,23.38,23.38,23.36,23.37,44760.0,21.3363,21.3363,21.3181,21.3272,44760.0
2015-07-14 11:00:00,23.38,23.42,23.38,23.42,84300.0,21.3363,21.3728,21.3363,21.3728,84300.0
2015-07-14 11:05:00,23.42,23.43,23.41,23.41,95496.0,21.3728,21.382,21.3637,21.3637,95496.0
2015-07-14 11:10:00,23.41,23.43,23.41,23.42,58164.0,21.3637,21.382,21.3637,21.3728,58164.0
2015-07-14 11:15:00,23.42,23.46,23.42,23.45,93000.0,21.3728,21.4093,21.3728,21.4002,93000.0
2015-07-14 11:20:00,23.44,23.44,23.42,23.43,31088.0,21.3911,21.3911,21.3728,21.382,31088.0
2015-07-14 11:25:00,23.43,23.45,23.42,23.44,41000.0,21.382,21.4002,21.3728,21.3911,41000.0
2015-07-14 11:30:00,23.45,23.46,23.44,23.44,60076.0,21.4002,21.4093,21.3911,21.3911,60076.0
2015-07-14 11:35:00,23.45,23.45,23.44,23.45,23580.0,21.4002,21.4002,21.3911,21.4002,23580.0
2015-07-14 11:40:00,23.44,23.46,23.43,23.45,56116.0,21.3911,21.4093,21.382,21.4002,56116.0
2015-07-14 11:45:00,23.45,23.46,23.43,23.43,38628.0,21.4002,21.4093,21.382,21.382,38628.0
2015-07-14 11:50:00,23.44,23.49,23.44,23.48,76532.0,21.3911,21.4367,21.3911,21.4276,76532.0
2015-07-14 11:55:00,23.47,23.48,23.45,23.46,54400.0,21.4185,21.4276,21.4002,21.4093,54400.0
2015-07-14 12:00:00,23.47,23.5,23.47,23.48,47008.0,21.4185,21.4458,21.4185,21.4276,47008.0
2015-07-14 12:05:00,23.47,23.47,23.44,23.44,60492.0,21.4185,21.4185,21.3911,21.3911,60492.0
2015-07-14 12:10:00,23.46,23.46,23.44,23.44,50944.0,21.4093,21.4093,21.3911,21.3911,50944.0
2015-07-14 12:15:00,23.44,23.45,23.43,23.45,28780.0,21.3911,21.4002,21.382,21.4002,28780.0
2015-07-14 12:20:00,23.45,23.45,23.43,23.43,42112.0,21.4002,21.4002,21.382,21.382,42112.0
2015-07-14 12:25:00,23.43,23.45,23.43,23.43,31000.0,21.382,21.4002,21.382,21.382,31000.0
2015-07-14 12:30:00,23.44,23.44,23.43,23.43,8400.0,21.3911,21.3911,21.382,21.382,8400.0
2015-07-14 12:35:00,23.43,23.43,23.42,23.43,15644.0,21.382,21.382,21.3728,21.382,15644.0
2015-07-14 12:40:00,23.43,23.44,23.42,23.42,17000.0,21.382,21.3911,21.3728,21.3728,17000.0
2015-07-14 12:45:00,23.42,23.42,23.36,23.38,88772.0,21.3728,21.3728,21.3181,21.3363,88772.0
2015-07-14 12:50:00,23.38,23.4,23.38,23.38,18800.0,21.3363,21.3546,21.3363,21.3363,18800.0
2015-07-14 12:55:00,23.38,23.41,23.38,23.41,11584.0,21.3363,21.3637,21.3363,21.3637,11584.0
2015-07-14 13:00:00,23.41,23.41,23.39,23.41,8800.0,21.3637,21.3637,21.3454,21.3637,8800.0
2015-07-14 13:05:00,23.4,23.43,23.4,23.43,27480.0,21.3546,21.382,21.3546,21.382,27480.0
2015-07-14 13:10:00,23.42,23.46,23.42,23.44,31320.0,21.3728,21.4093,21.3728,21.3911,31320.0
2015-07-14 13:15:00,23.45,23.45,23.41,23.42,118432.0,21.4002,21.4002,21.3637,21.3728,118432.0
2015-07-14 13:20:00,23.41,23.42,23.41,23.42,8816.0,21.3637,21.3728,21.3637,21.3728,8816.0
2015-07-14 13:25:00,23.43,23.43,23.43,23.43,2000.0,21.382,21.382,21.382,21.382,2000.0
2015-07-14 13:30:00,23.43,23.45,23.43,23.45,20200.0,21.382,21.4002,21.382,21.4002,20200.0
2015-07-14 13:35:00,23.44,23.45,23.42,23.43,17024.0,21.3911,21.4002,21.3728,21.382,17024.0
2015-07-14 13:40:00,23.42,23.42,23.41,23.41,9348.0,21.3728,21.3728,21.3637,21.3637,9348.0
2015-07-14 13:45:00,23.42,23.43,23.41,23.43,8700.0,21.3728,21.382,21.3637,21.382,8700.0
2015-07-14 13:50:00,23.44,23.45,23.43,23.45,14800.0,21.3911,21.4002,21.382,21.4002,14800.0
2015-07-14 13:55:00,23.45,23.46,23.45,23.46,22240.0,21.4002,21.4093,21.4002,21.4093,22240.0
2015-07-14 14:00:00,23.46,23.46,23.44,23.44,24416.0,21.4093,21.4093,21.3911,21.3911,24416.0
2015-07-14 14:05:00,23.45,23.47,23.44,23.47,53400.0,21.4002,21.4185,21.3911,21.4185,53400.0
2015-07-14 14:10:00,23.46,23.47,23.45,23.46,60596.0,21.4093,21.4185,21.4002,21.4093,60596.0
2015-07-14 14:15:00,23.46,23.49,23.46,23.49,51372.0,21.4093,21.4367,21.4093,21.4367,51372.0
2015-07-14 14:20:00,23.49,23.49,23.46,23.48,45580.0,21.4367,21.4367,21.4093,21.4276,45580.0
2015-07-14 14:25:00,23.48,23.5,23.46,23.5,42312.0,21.4276,21.4458,21.4093,21.4458,42312.0
2015-07-14 14:30:00,23.49,23.55,23.49,23.53,169920.0,21.4367,21.4915,21.4367,21.4732,169920.0
2015-07-14 14:35:00,23.53,23.54,23.52,23.53,129800.0,21.4732,21.4823,21.4641,21.4732,129800.0
2015-07-14 14:40:00,23.54,23.54,23.52,23.52,33264.0,21.4823,21.4823,21.4641,21.4641,33264.0
2015-07-14 14:45:00,23.52,23.53,23.5,23.5,48000.0,21.4641,21.4732,21.4458,21.4458,48000.0
2015-07-14 14:50:00,23.5,23.53,23.5,23.53,56304.0,21.4458,21.4732,21.4458,21.4732,56304.0
2015-07-14 14:55:00,23.53,23.54,23.53,23.54,71000.0,21.4732,21.4823,21.4732,21.4823,71000.0
2015-07-14 15:00:00,23.54,23.58,23.54,23.58,126188.0,21.4823,21.5188,21.4823,21.5188,126188.0
2015-07-14 15:05:00,23.58,23.58,23.56,23.56,42680.0,21.5188,21.5188,21.5006,21.5006,42680.0
2015-07-14 15:10:00,23.57,23.58,23.56,23.57,25392.0,21.5097,21.5188,21.5006,21.5097,25392.0
2015-07-14 15:15:00,23.57,23.59,23.56,23.58,64252.0,21.5097,21.528,21.5006,21.5188,64252.0
2015-07-14 15:20:00,23.58,23.58,23.55,23.57,115072.0,21.5188,21.5188,21.4915,21.5097,115072.0
2015-07-14 15:25:00,23.57,23.58,23.56,23.57,49216.0,21.5097,21.5188,21.5006,21.5097,49216.0
2015-07-14 15:30:00,23.56,23.57,23.54,23.55,40032.0,21.5006,21.5097,21.4823,21.4915,40032.0
2015-07-14 15:35:00,23.54,23.55,23.52,23.53,104520.0,21.4823,21.4915,21.4641,21.4732,104520.0
2015-07-14 15:40:00,23.53,23.54,23.5,23.52,126548.0,21.4732,21.4823,21.4458,21.4641,126548.0
2015-07-14 15:45:00,23.52,23.53,23.51,23.53,81512.0,21.4641,21.4732,21.455,21.4732,81512.0
2015-07-14 15:50:00,23.53,23.53,23.49,23.51,59576.0,21.4732,21.4732,21.4367,21.455,59576.0
2015-07-14 15:55:00,23.5,23.51,23.47,23.47,222624.0,21.4458,21.455,21.4185,21.4185,222624.0
2015-07-15 09:30:00,23.48,23.56,23.43,23.55,168400.0,21.4276,21.5006,21.382,21.4915,168400.0
2015-07-15 09:35:00,23.55,23.55,23.47,23.47,54104.0,21.4915,21.4915,21.4185,21.4185,54104.0
2015-07-15 09:40:00,23.47,23.5,23.42,23.49,66916.0,21.4185,21.4458,21.3728,21.4367,66916.0
2015-07-15 09:45:00,23.49,23.52,23.47,23.47,23888.0,21.4367,21.4641,21.4185,21.4185,23888.0
2015-07-15 09:50:00,23.46,23.51,23.46,23.5,99584.0,21.4093,21.455,21.4093,21.4458,99584.0
2015-07-15 09:55:00,23.5,23.53,23.49,23.51,42152.0,21.4458,21.4732,21.4367,21.455,42152.0
2015-07-15 10:00:00,23.53,23.53,23.47,23.49,38992.0,21.4732,21.4732,21.4185,21.4367,38992.0
2015-07-15 10:05:00,23.49,23.56,23.49,23.56,21120.0,21.4367,21.5006,21.4367,21.5006,21120.0
2015-07-15 10:10:00,23.57,23.57,23.53,23.57,49600.0,21.5097,21.5097,21.4732,21.5097,49600.0
2015-07-15 10:15:00,23.57,23.6,23.55,23.57,38676.0,21.5097,21.5371,21.4915,21.5097,38676.0
2015-07-15 10:20:00,23.57,23.57,23.54,23.54,73432.0,21.5097,21.5097,21.4823,21.4823,73432.0
2015-07-15 10:25:00,23.55,23.56,23.53,23.56,35892.0,21.4915,21.5006,21.4732,21.5006,35892.0
2015-07-15 10:30:00,23.54,23.57,23.53,23.56,37560.0,21.4823,21.5097,21.4732,21.5006,37560.0
2015-07-15 10:35:00,23.57,23.6,23.56,23.6,47204.0,21.5097,21.5371,21.5006,21.5371,47204.0
2015-07-15 10:40:00,23.61,23.63,23.6,23.61,71660.0,21.5462,21.5645,21.5371,21.5462,71660.0
2015-07-15 10:45:00,23.61,23.61,23.59,23.61,42080.0,21.5462,21.5462,21.528,21.5462,42080.0
2015-07-15 10:50:00,23.61,23.64,23.61,23.62,30760.0,21.5462,21.5736,21.5462,21.5553,30760.0
2015-07-15 10:55:00,23.63,23.65,23.61,23.61,16508.0,21.5645,21.5827,21.5462,21.5462,16508.0
2015-07-15 11:00:00,23.62,23.63,23.61,23.62,41600.0,21.5553,21.5645,21.5462,21.5553,41600.0
2015-07-15 11:05:00,23.61,23.67,23.61,23.67,30332.0,21.5462,21.601,21.5462,21.601,30332.0
2015-07-15 11:10:00,23.66,23.66,23.61,23.61,89360.0,21.5918,21.5918,21.5462,21.5462,89360.0
2015-07-15 11:15:00,23.61,23.63,23.6,23.61,26200.0,21.5462,21.5645,21.5371,21.5462,26200.0
2015-07-15 11:20:00,23.6,23.64,23.6,23.62,20400.0,21.5371,21.5736,21.5371,21.5553,20400.0
2015-07-15 11:25:00,23.61,23.61,23.59,23.59,34000.0,21.5462,21.5462,21.528,21.528,34000.0
2015-07-15 11:30:00,23.59,23.61,23.58,23.6,16364.0,21.528,21.5462,21.5188,21.5371,16364.0
2015-07-15 11:35:00,23.6,23.6,23.57,23.6,26400.0,21.5371,21.5371,21.5097,21.5371,26400.0
2015-07-15 11:40:00,23.6,23.6,23.59,23.59,25200.0,21.5371,21.5371,21.528,21.528,25200.0
2015-07-15 11:45:00,23.6,23.6,23.55,23.55,78400.0,21.5371,21.5371,21.4915,21.4915,78400.0
2015-07-15 11:50:00,23.56,23.56,23.52,23.53,70212.0,21.5006,21.5006,21.4641,21.4732,70212.0
2015-07-15 11:55:00,23.53,23.55,23.51,23.54,142624.0,21.4732,21.4915,21.455,21.4823,142624.0
2015-07-15 12:00:00,23.55,23.56,23.54,23.56,11100.0,21.4915,21.5006,21.4823,21.5006,11100.0
2015-07-15 12:05:00,23.56,23.57,23.56,23.56,14800.0,21.5006,21.5097,21.5006,21.5006,14800.0
2015-07-15 12:10:00,23.56,23.57,23.53,23.53,66720.0,21.5006,21.5097,21.4732,21.4732,66720.0
2015-07-15 12:15:00,23.53,23.53,23.51,23.51,11380.0,21.4732,21.4732,21.455,21.455,11380.0
2015-07-15 12:20:00,23.52,23.53,23.51,23.53,35800.0,21.4641,21.4732,21.455,21.4732,35800.0
2015-07-15 12:25:00,23.53,23.54,23.53,23.54,2000.0,21.4732,21.4823,21.4732,21.4823,2000.0
2015-07-15 12:30:00,23.53,23.56,23.51,23.51,34348.0,21.4732,21.5006,21.455,21.455,34348.0
2015-07-15 12:35:00,23.51,23.55,23.5,23.55,47232.0,21.455,21.4915,21.4458,21.4915,47232.0
2015-07-15 12:40:00,23.55,23.57,23.55,23.56,13300.0,21.4915,21.5097,21.4915,21.5006,13300.0
2015-07-15 12:45:00,23.57,23.57,23.55,23.55,91576.0,21.5097,21.5097,21.4915,21.4915,91576.0
2015-07-15 12:50:00,23.55,23.55,23.49,23.5,111504.0,21.4915,21.4915,21.4367,21.4458,111504.0
2015-07-15 12:55:00,23.5,23.53,23.5,23.53,14552.0,21.4458,21.4732,21.4458,21.4732,14552.0
2015-07-15 13:00:00,23.52,23.53,23.5,23.51,74740.0,21.4641,21.4732,21.4458,21.455,74740.0
2015-07-15 13:05:00,23.52,23.56,23.51,23.56,57372.0,21.4641,21.5006,21.455,21.5006,57372.0
2015-07-15 13:10:00,23.54,23.57,23.53,23.57,18808.0,21.4823,21.5097,21.4732,21.5097,18808.0
2015-07-15 13:15:00,23.57,23.59,23.56,23.57,77000.0,21.5097,21.528,21.5006,21.5097,77000.0
2015-07-15 13:20:00,23.56,23.58,23.56,23.58,15200.0,21.5006,21.5188,21.5006,21.5188,15200.0
2015-07-15 13:25:00,23.57,23.57,23.55,23.56,48000.0,21.5097,21.5097,21.4915,21.5006,48000.0
2015-07-15 13:30:00,23.56,23.58,23.55,23.58,9300.0,21.5006,21.5188,21.4915,21.5188,9300.0
2015-07-15 13:35:00,23.6,23.6,23.53,23.53,93200.0,21.5371,21.5371,21.4732,21.4732,93200.0
2015-07-15 13:40:00,23.54,23.54,23.53,23.54,3520.0,21.4823,21.4823,21.4732,21.4823,3520.0
2015-07-15 13:45:00,23.55,23.55,23.54,23.54,50800.0,21.4915,21.4915,21.4823,21.4823,50800.0
2015-07-15 13:50:00,23.54,23.55,23.53,23.54,38312.0,21.4823,21.4915,21.4732,21.4823,38312.0
2015-07-15 13:55:00,23.54,23.55,23.53,23.53,13200.0,21.4823,21.4915,21.4732,21.4732,13200.0
2015-07-15 14:00:00,23.54,23.55,23.53,23.55,47892.0,21.4823,21.4915,21.4732,21.4915,47892.0
2015-07-15 14:05:00,23.55,23.55,23.53,23.55,46200.0,21.4915,21.4915,21.4732,21.4915,46200.0
2015-07-15 14:10:00,23.54,23.56,23.54,23.56,8000.0,21.4823,21.5006,21.4823,21.5006,8000.0
2015-07-15 14:15:00,23.55,23.57,23.53,23.56,20400.0,21.4915,21.5097,21.4732,21.5006,20400.0
2015-07-15 14:20:00,23.56,23.57,23.56,23.57,4000.0,21.5006,21.5097,21.5006,21.5097,4000.0
2015-07-15 14:25:00,23.56,23.56,23.55,23.55,3200.0,21.5006,21.5006,21.4915,21.4915,3200.0
2015-07-15 14:30:00,23.54,23.54,23.5,23.5,11200.0,21.4823,21.4823,21.4458,21.4458,11200.0
2015-07-15 14:35:00,23.48,23.48,23.43,23.45,134676.0,21.4276,21.4276,21.382,21.4002,134676.0
2015-07-15 14:40:00,23.45,23.46,23.35,23.37,118976.0,21.4002,21.4093,21.3089,21.3272,118976.0
2015-07-15 14:45:00,23.35,23.36,23.3,23.33,303276.0,21.3089,21.3181,21.2633,21.2907,303276.0
2015-07-15 14:50:00,23.32,23.33,23.28,23.29,93040.0,21.2816,21.2907,21.2451,21.2542,93040.0
2015-07-15 14:55:00,23.28,23.32,23.26,23.32,109920.0,21.2451,21.2816,21.2268,21.2816,109920.0
2015-07-15 15:00:00,23.34,23.38,23.31,23.36,289688.0,21.2998,21.3363,21.2724,21.3181,289688.0
2015-07-15 15:05:00,23.36,23.37,23.32,23.32,65460.0,21.3181,21.3272,21.2816,21.2816,65460.0
2015-07-15 15:10:00,23.32,23.37,23.32,23.34,94688.0,21.2816,21.3272,21.2816,21.2998,94688.0
2015-07-15 15:15:00,23.34,23.36,23.33,23.35,110468.0,21.2998,21.3181,21.2907,21.3089,110468.0
2015-07-15 15:20:00,23.36,23.36,23.31,23.32,98400.0,21.3181,21.3181,21.2724,21.2816,98400.0
2015-07-15 15:25:00,23.33,23.38,23.31,23.38,71468.0,21.2907,21.3363,21.2724,21.3363,71468.0
2015-07-15 15:30:00,23.38,23.44,23.36,23.43,126996.0,21.3363,21.3911,21.3181,21.382,126996.0
2015-07-15 15:35:00,23.43,23.46,23.4,23.41,44400.0,21.382,21.4093,21.3546,21.3637,44400.0
2015-07-15 15:40:00,23.41,23.42,23.37,23.39,35424.0,21.3637,21.3728,21.3272,21.3454,35424.0
2015-07-15 15:45:00,23.37,23.38,23.35,23.37,44012.0,21.3272,21.3363,21.3089,21.3272,44012.0
2015-07-15 15:50:00,23.37,23.45,23.37,23.45,48948.0,21.3272,21.4002,21.3272,21.4002,48948.0
2015-07-15 15:55:00,23.45,23.45,23.39,23.45,232288.0,21.4002,21.4002,21.3454,21.4002,232288.0
2015-07-16 09:30:00,23.84,23.88,23.82,23.84,404956.0,21.7561,21.7926,21.7379,21.7561,404956.0
2015-07-16 09:35:00,23.83,23.83,23.78,23.79,130372.0,21.747,21.747,21.7014,21.7105,130372.0
2015-07-16 09:40:00,23.79,23.85,23.78,23.85,272828.0,21.7105,21.7652,21.7014,21.7652,272828.0
2015-07-16 09:45:00,23.85,23.88,23.83,23.86,79488.0,21.7652,21.7926,21.747,21.7744,79488.0
2015-07-16 09:50:00,23.87,23.9,23.86,23.86,116604.0,21.7835,21.8109,21.7744,21.7744,116604.0
2015-07-16 09:55:00,23.88,23.88,23.85,23.86,46312.0,21.7926,21.7926,21.7652,21.7744,46312.0
2015-07-16 10:00:00,23.85,23.89,23.84,23.85,50368.0,21.7652,21.8017,21.7561,21.7652,50368.0
2015-07-16 10:05:00,23.85,23.86,23.81,23.84,50424.0,21.7652,21.7744,21.7287,21.7561,50424.0
2015-07-16 10:10:00,23.84,23.86,23.77,23.78,71388.0,21.7561,21.7744,21.6922,21.7014,71388.0
2015-07-16 10:15:00,23.78,23.82,23.78,23.82,144368.0,21.7014,21.7379,21.7014,21.7379,144368.0
2015-07-16 10:20:00,23.82,23.86,23.81,23.86,213808.0,21.7379,21.7744,21.7287,21.7744,213808.0
2015-07-16 10:25:00,23.86,23.86,23.83,23.84,34460.0,21.7744,21.7744,21.747,21.7561,34460.0
2015-07-16 10:30:00,23.85,23.86,23.83,23.83,26268.0,21.7652,21.7744,21.747,21.747,26268.0
2015-07-16 10:35:00,23.84,23.86,23.82,23.84,36600.0,21.7561,21.7744,21.7379,21.7561,36600.0
2015-07-16 10:40:00,23.84,23.84,23.79,23.8,18612.0,21.7561,21.7561,21.7105,21.7196,18612.0
2015-07-16 10:45:00,23.8,23.82,23.79,23.81,26136.0,21.7196,21.7379,21.7105,21.7287,26136.0
2015-07-16 10:50:00,23.84,23.86,23.84,23.85,39744.0,21.7561,21.7744,21.7561,21.7652,39744.0
2015-07-16 10:55:00,23.85,23.88,23.85,23.87,42020.0,21.7652,21.7926,21.7652,21.7835,42020.0
2015-07-16 11:00:00,23.88,23.89,23.88,23.89,53800.0,21.7926,21.8017,21.7926,21.8017,53800.0
2015-07-16 11:05:00,23.88,23.88,23.86,23.86,15168.0,21.7926,21.7926,21.7744,21.7744,15168.0
2015-07-16 11:10:00,23.85,23.86,23.84,23.85,50584.0,21.7652,21.7744,21.7561,21.7652,50584.0
2015-07-16 11:15:00,23.85,23.85,23.83,23.84,35200.0,21.7652,21.7652,21.747,21.7561,35200.0
2015-07-16 11:20:00,23.84,23.85,23.84,23.84,2800.0,21.7561,21.7652,21.7561,21.7561,2800.0
2015-07-16 11:25:00,23.84,23.88,23.84,23.88,28800.0,21.7561,21.7926,21.7561,21.7926,28800.0
2015-07-16 11:30:00,23.88,23.9,23.88,23.9,44276.0,21.7926,21.8109,21.7926,21.8109,44276.0
2015-07-16 11:35:00,23.9,23.93,23.89,23.93,35316.0,21.8109,21.8382,21.8017,21.8382,35316.0
2015-07-16 11:40:00,23.92,23.94,23.91,23.93,125960.0,21.8291,21.8474,21.82,21.8382,125960.0
2015-07-16 11:45:00,23.93,23.94,23.93,23.93,15300.0,21.8382,21.8474,21.8382,21.8382,15300.0
2015-07-16 11:50:00,23.93,23.93,23.9,23.91,14780.0,21.8382,21.8382,21.8109,21.82,14780.0
2015-07-16 11:55:00,23.91,23.92,23.9,23.9,8884.0,21.82,21.8291,21.8109,21.8109,8884.0
2015-07-16 12:00:00,23.89,23.91,23.89,23.91,25200.0,21.8017,21.82,21.8017,21.82,25200.0
2015-07-16 12:05:00,23.9,23.91,23.9,23.9,13640.0,21.8109,21.82,21.8109,21.8109,13640.0
2015-07-16 12:10:00,23.91,23.93,23.9,23.93,17512.0,21.82,21.8382,21.8109,21.8382,17512.0
2015-07-16 12:15:00,23.92,23.93,23.92,23.93,5360.0,21.8291,21.8382,21.8291,21.8382,5360.0
2015-07-16 12:20:00,23.93,23.96,23.93,23.94,63684.0,21.8382,21.8656,21.8382,21.8474,63684.0
2015-07-16 12:25:00,23.93,23.94,23.92,23.93,25692.0,21.8382,21.8474,21.8291,21.8382,25692.0
2015-07-16 12:30:00,23.93,23.94,23.93,23.93,33000.0,21.8382,21.8474,21.8382,21.8382,33000.0
2015-07-16 12:35:00,23.93,23.94,23.93,23.94,26200.0,21.8382,21.8474,21.8382,21.8474,26200.0
2015-07-16 12:40:00,23.94,23.95,23.93,23.94,14400.0,21.8474,21.8565,21.8382,21.8474,14400.0
2015-07-16 12:45:00,23.93,23.93,23.92,23.93,55736.0,21.8382,21.8382,21.8291,21.8382,55736.0
2015-07-16 12:50:00,23.93,23.93,23.9,23.9,80932.0,21.8382,21.8382,21.8109,21.8109,80932.0
2015-07-16 12:55:00,23.89,23.9,23.87,23.88,9908.0,21.8017,21.8109,21.7835,21.7926,9908.0
2015-07-16 13:00:00,23.87,23.9,23.86,23.89,17380.0,21.7835,21.8109,21.7744,21.8017,17380.0
2015-07-16 13:05:00,23.9,23.9,23.88,23.88,11252.0,21.8109,21.8109,21.7926,21.7926,11252.0
2015-07-16 13:10:00,23.87,23.89,23.87,23.89,8652.0,21.7835,21.8017,21.7835,21.8017,8652.0
2015-07-16 13:15:00,23.89,23.9,23.86,23.86,6800.0,21.8017,21.8109,21.7744,21.7744,6800.0
2015-07-16 13:20:00,23.85,23.87,23.85,23.87,41000.0,21.7652,21.7835,21.7652,21.7835,41000.0
2015-07-16 13:25:00,23.88,23.91,23.88,23.89,44400.0,21.7926,21.82,21.7926,21.8017,44400.0
2015-07-16 13:30:00,23.9,23.91,23.89,23.9,33608.0,21.8109,21.82,21.8017,21.8109,33608.0
2015-07-16 13:35:00,23.89,23.89,23.87,23.89,26400.0,21.8017,21.8017,21.7835,21.8017,26400.0
2015-07-16 13:40:00,23.89,23.9,23.88,23.89,33040.0,21.8017,21.8109,21.7926,21.8017,33040.0
2015-07-16 13:45:00,23.9,23.92,23.88,23.91,39996.0,21.8109,21.8291,21.7926,21.82,39996.0
2015-07-16 13:50:00,23.9,23.9,23.88,23.88,42432.0,21.8109,21.8109,21.7926,21.7926,42432.0
2015-07-16 13:55:00,23.89,23.9,23.86,23.86,60000.0,21.8017,21.8109,21.7744,21.7744,60000.0
2015-07-16 14:00:00,23.86,23.88,23.85,23.88,62800.0,21.7744,21.7926,21.7652,21.7926,62800.0
2015-07-16 14:05:00,23.88,23.9,23.88,23.9,21600.0,21.7926,21.8109,21.7926,21.8109,21600.0
2015-07-16 14:10:00,23.88,23.89,23.88,23.89,9600.0,21.7926,21.8017,21.7926,21.8017,9600.0
2015-07-16 14:15:00,23.88,23.9,23.88,23.89,26480.0,21.7926,21.8109,21.7926,21.8017,26480.0
2015-07-16 14:20:00,23.89,23.89,23.88,23.88,19800.0,21.8017,21.8017,21.7926,21.7926,19800.0
2015-07-16 14:25:00,23.88,23.9,23.88,23.89,23420.0,21.7926,21.8109,21.7926,21.8017,23420.0
2015-07-16 14:30:00,23.89,23.94,23.89,23.93,67096.0,21.8017,21.8474,21.8017,21.8382,67096.0
2015-07-16 14:35:00,23.93,23.94,23.93,23.93,24800.0,21.8382,21.8474,21.8382,21.8382,24800.0
2015-07-16 14:40:00,23.94,23.97,23.93,23.96,89620.0,21.8474,21.8747,21.8382,21.8656,89620.0
2015-07-16 14:45:00,23.96,23.96,23.93,23.93,15260.0,21.8656,21.8656,21.8382,21.8382,15260.0
2015-07-16 14:50:00,23.93,23.95,23.93,23.93,15100.0,21.8382,21.8565,21.8382,21.8382,15100.0
2015-07-16 14:55:00,23.93,23.94,23.91,23.93,31240.0,21.8382,21.8474,21.82,21.8382,31240.0
2015-07-16 15:00:00,23.93,23.94,23.92,23.93,60000.0,21.8382,21.8474,21.8291,21.8382,60000.0
2015-07-16 15:05:00,23.93,23.93,23.91,23.91,14104.0,21.8382,21.8382,21.82,21.82,14104.0
2015-07-16 15:10:00,23.91,23.95,23.9,23.93,74200.0,21.82,21.8565,21.8109,21.8382,74200.0
2015-07-16 15:15:00,23.93,23.98,23.93,23.95,73780.0,21.8382,21.8839,21.8382,21.8565,73780.0
2015-07-16 15:20:00,23.94,23.95,23.94,23.95,7212.0,21.8474,21.8565,21.8474,21.8565,7212.0
2015-07-16 15:25:00,23.94,23.99,23.94,23.98,53560.0,21.8474,21.893,21.8474,21.8839,53560.0
2015-07-16 15:30:00,23.97,24.0,23.97,23.99,300872.0,21.8747,21.9021,21.8747,21.893,300872.0
2015-07-16 15:35:00,23.98,23.99,23.98,23.99,74544.0,21.8839,21.893,21.8839,21.893,74544.0
2015-07-16 15:40:00,23.99,23.99,23.97,23.97,73632.0,21.893,21.893,21.8747,21.8747,73632.0
2015-07-16 15:45:00,23.97,23.99,23.96,23.99,75516.0,21.8747,21.893,21.8656,21.893,75516.0
2015-07-16 15:50:00,23.99,23.99,23.98,23.99,88432.0,21.893,21.893,21.8839,21.893,88432.0
2015-07-16 15:55:00,23.99,24.0,23.97,23.99,387808.0,21.893,21.9021,21.8747,21.893,387808.0
2015-07-17 09:30:00,24.0,24.01,23.94,23.96,191380.0,21.9021,21.9113,21.8474,21.8656,191380.0
2015-07-17 09:35:00,23.93,23.95,23.92,23.93,100564.0,21.8382,21.8565,21.8291,21.8382,100564.0
2015-07-17 09:40:00,23.93,23.93,23.88,23.9,130112.0,21.8382,21.8382,21.7926,21.8109,130112.0
2015-07-17 09:45:00,23.89,23.91,23.86,23.91,51448.0,21.8017,21.82,21.7744,21.82,51448.0
2015-07-17 09:50:00,23.91,23.95,23.91,23.92,35348.0,21.82,21.8565,21.82,21.8291,35348.0
2015-07-17 09:55:00,23.91,23.93,23.91,23.93,36860.0,21.82,21.8382,21.82,21.8382,36860.0
2015-07-17 10:00:00,23.93,23.95,23.88,23.94,44476.0,21.8382,21.8565,21.7926,21.8474,44476.0
2015-07-17 10:05:00,23.96,23.97,23.91,23.91,44496.0,21.8656,21.8747,21.82,21.82,44496.0
2015-07-17 10:10:00,23.92,23.93,23.86,23.86,33532.0,21.8291,21.8382,21.7744,21.7744,33532.0
2015-07-17 10:15:00,23.84,23.9,23.84,23.9,43400.0,21.7561,21.8109,21.7561,21.8109,43400.0
2015-07-17 10:20:00,23.88,23.89,23.88,23.89,13600.0,21.7926,21.8017,21.7926,21.8017,13600.0
2015-07-17 10:25:00,23.89,23.89,23.86,23.88,32400.0,21.8017,21.8017,21.7744,21.7926,32400.0
2015-07-17 10:30:00,23.88,23.89,23.86,23.89,37560.0,21.7926,21.8017,21.7744,21.8017,37560.0
2015-07-17 10:35:00,23.87,23.9,23.87,23.89,28076.0,21.7835,21.8109,21.7835,21.8017,28076.0
2015-07-17 10:40:00,23.91,23.92,23.91,23.92,51480.0,21.82,21.8291,21.82,21.8291,51480.0
2015-07-17 10:45:00,23.91,23.92,23.91,23.92,19200.0,21.82,21.8291,21.82,21.8291,19200.0
2015-07-17 10:50:00,23.92,23.92,23.89,23.9,10400.0,21.8291,21.8291,21.8017,21.8109,10400.0
2015-07-17 10:55:00,23.92,23.94,23.91,23.93,48000.0,21.8291,21.8474,21.82,21.8382,48000.0
2015-07-17 11:00:00,23.93,23.93,23.93,23.93,3400.0,21.8382,21.8382,21.8382,21.8382,3400.0
2015-07-17 11:05:00,23.94,23.95,23.92,23.92,46196.0,21.8474,21.8565,21.8291,21.8291,46196.0
2015-07-17 11:10:00,23.92,23.92,23.92,23.92,3600.0,21.8291,21.8291,21.8291,21.8291,3600.0
2015-07-17 11:15:00,23.92,23.92,23.9,23.91,39876.0,21.8291,21.8291,21.8109,21.82,39876.0
2015-07-17 11:20:00,23.92,23.93,23.9,23.91,42380.0,21.8291,21.8382,21.8109,21.82,42380.0
2015-07-17 11:25:00,23.91,23.94,23.91,23.93,11920.0,21.82,21.8474,21.82,21.8382,11920.0
2015-07-17 11:30:00,23.94,23.97,23.94,23.96,17200.0,21.8474,21.8747,21.8474,21.8656,17200.0
2015-07-17 11:35:00,23.96,23.96,23.94,23.95,24392.0,21.8656,21.8656,21.8474,21.8565,24392.0
2015-07-17 11:40:00,23.95,23.95,23.95,23.95,1200.0,21.8565,21.8565,21.8565,21.8565,1200.0
2015-07-17 11:45:00,23.96,23.96,23.95,23.95,11240.0,21.8656,21.8656,21.8565,21.8565,11240.0
2015-07-17 11:50:00,23.94,23.95,23.93,23.93,3600.0,21.8474,21.8565,21.8382,21.8382,3600.0
2015-07-17 11:55:00,23.91,23.93,23.9,23.91,12400.0,21.82,21.8382,21.8109,21.82,12400.0
2015-07-17 12:00:00,23.91,23.91,23.88,23.9,16400.0,21.82,21.82,21.7926,21.8109,16400.0
2015-07-17 12:05:00,23.91,23.92,23.9,23.9,10800.0,21.82,21.8291,21.8109,21.8109,10800.0
2015-07-17 12:10:00,23.9,23.91,23.9,23.91,7640.0,21.8109,21.82,21.8109,21.82,7640.0
2015-07-17 12:15:00,23.92,23.92,23.9,23.9,8000.0,21.8291,21.8291,21.8109,21.8109,8000.0
2015-07-17 12:20:00,23.9,23.9,23.87,23.88,39928.0,21.8109,21.8109,21.7835,21.7926,39928.0
2015-07-17 12:25:00,23.88,23.9,23.88,23.9,6000.0,21.7926,21.8109,21.7926,21.8109,6000.0
2015-07-17 12:30:00,23.9,23.91,23.9,23.91,8400.0,21.8109,21.82,21.8109,21.82,8400.0
2015-07-17 12:35:00,23.9,23.91,23.89,23.9,5200.0,21.8109,21.82,21.8017,21.8109,5200.0
2015-07-17 12:40:00,23.88,23.88,23.88,23.88,7200.0,21.7926,21.7926,21.7926,21.7926,7200.0
2015-07-17 12:45:00,23.89,23.92,23.89,23.92,6800.0,21.8017,21.8291,21.8017,21.8291,6800.0
2015-07-17 12:50:00,23.91,23.93,23.91,23.92,7600.0,21.82,21.8382,21.82,21.8291,7600.0
2015-07-17 12:55:00,23.92,23.93,23.92,23.93,6320.0,21.8291,21.8382,21.8291,21.8382,6320.0
2015-07-17 13:00:00,23.91,23.93,23.91,23.93,12400.0,21.82,21.8382,21.82,21.8382,12400.0
2015-07-17 13:05:00,23.92,23.93,23.92,23.92,3200.0,21.8291,21.8382,21.8291,21.8291,3200.0
2015-07-17 13:10:00,23.93,23.94,23.92,23.93,14680.0,21.8382,21.8474,21.8291,21.8382,14680.0
2015-07-17 13:15:00,23.92,23.93,23.92,23.92,8800.0,21.8291,21.8382,21.8291,21.8291,8800.0
2015-07-17 13:20:00,23.93,23.93,23.93,23.93,820.0,21.8382,21.8382,21.8382,21.8382,820.0
2015-07-17 13:25:00,23.92,23.92,23.92,23.92,5200.0,21.8291,21.8291,21.8291,21.8291,5200.0
2015-07-17 13:30:00,23.92,23.92,23.89,23.89,40400.0,21.8291,21.8291,21.8017,21.8017,40400.0
2015-07-17 13:35:00,23.91,23.93,23.91,23.92,3012.0,21.82,21.8382,21.82,21.8291,3012.0
2015-07-17 13:40:00,23.92,23.92,23.92,23.92,3360.0,21.8291,21.8291,21.8291,21.8291,3360.0
2015-07-17 13:45:00,23.93,23.93,23.92,23.92,2800.0,21.8382,21.8382,21.8291,21.8291,2800.0
2015-07-17 13:50:00,23.92,23.92,23.91,23.91,2800.0,21.8291,21.8291,21.82,21.82,2800.0
2015-07-17 13:55:00,23.9,23.9,23.89,23.9,4576.0,21.8109,21.8109,21.8017,21.8109,4576.0
2015-07-17 14:00:00,23.9,23.91,23.9,23.91,1200.0,21.8109,21.82,21.8109,21.82,1200.0
2015-07-17 14:05:00,23.91,23.93,23.91,23.92,3256.0,21.82,21.8382,21.82,21.8291,3256.0
2015-07-17 14:10:00,23.92,23.93,23.92,23.93,2800.0,21.8291,21.8382,21.8291,21.8382,2800.0
2015-07-17 14:15:00,23.94,23.96,23.94,23.96,15464.0,21.8474,21.8656,21.8474,21.8656,15464.0
2015-07-17 14:20:00,23.96,23.99,23.96,23.98,82552.0,21.8656,21.893,21.8656,21.8839,82552.0
2015-07-17 14:25:00,23.99,24.0,23.99,24.0,44284.0,21.893,21.9021,21.893,21.9021,44284.0
2015-07-17 14:30:00,24.0,24.0,23.98,24.0,24268.0,21.9021,21.9021,21.8839,21.9021,24268.0
2015-07-17 14:35:00,23.99,24.0,23.98,24.0,3200.0,21.893,21.9021,21.8839,21.9021,3200.0
2015-07-17 14:40:00,23.99,24.0,23.98,23.98,19960.0,21.893,21.9021,21.8839,21.8839,19960.0
2015-07-17 14:45:00,24.0,24.0,23.99,24.0,21052.0,21.9021,21.9021,21.893,21.9021,21052.0
2015-07-17 14:50:00,23.99,24.01,23.99,24.0,15760.0,21.893,21.9113,21.893,21.9021,15760.0
2015-07-17 14:55:00,23.99,24.01,23.99,24.0,44800.0,21.893,21.9113,21.893,21.9021,44800.0
2015-07-17 15:00:00,23.98,23.98,23.97,23.97,55004.0,21.8839,21.8839,21.8747,21.8747,55004.0
2015-07-17 15:05:00,23.97,23.97,23.95,23.96,14800.0,21.8747,21.8747,21.8565,21.8656,14800.0
2015-07-17 15:10:00,23.96,23.98,23.96,23.98,16400.0,21.8656,21.8839,21.8656,21.8839,16400.0
2015-07-17 15:15:00,23.97,23.98,23.97,23.97,23940.0,21.8747,21.8839,21.8747,21.8747,23940.0
2015-07-17 15:20:00,23.99,23.99,23.98,23.99,13224.0,21.893,21.893,21.8839,21.893,13224.0
2015-07-17 15:25:00,23.98,24.03,23.98,24.03,65848.0,21.8839,21.9295,21.8839,21.9295,65848.0
2015-07-17 15:30:00,24.02,24.04,24.01,24.03,50244.0,21.9204,21.9386,21.9113,21.9295,50244.0
2015-07-17 15:35:00,24.04,24.06,24.04,24.06,55092.0,21.9386,21.9569,21.9386,21.9569,55092.0
2015-07-17 15:40:00,24.05,24.06,24.04,24.05,73020.0,21.9478,21.9569,21.9386,21.9478,73020.0
2015-07-17 15:45:00,24.05,24.07,24.05,24.07,33244.0,21.9478,21.966,21.9478,21.966,33244.0
2015-07-17 15:50:00,24.07,24.08,24.07,24.07,53940.0,21.966,21.9751,21.966,21.966,53940.0
2015-07-17 15:55:00,24.07,24.08,24.04,24.06,82332.0,21.966,21.9751,21.9386,21.9569,82332.0
2015-07-20 09:30:00,24.14,24.15,24.09,24.09,63052.0,22.0299,22.039,21.9843,21.9843,63052.0
2015-07-20 09:35:00,24.08,24.09,24.04,24.09,146652.0,21.9751,21.9843,21.9386,21.9843,146652.0
2015-07-20 09:40:00,24.08,24.08,24.02,24.05,113160.0,21.9751,21.9751,21.9204,21.9478,113160.0
2015-07-20 09:45:00,24.04,24.05,23.99,24.03,79092.0,21.9386,21.9478,21.893,21.9295,79092.0
2015-07-20 09:50:00,24.04,24.09,24.04,24.09,33228.0,21.9386,21.9843,21.9386,21.9843,33228.0
2015-07-20 09:55:00,24.08,24.08,24.02,24.02,28344.0,21.9751,21.9751,21.9204,21.9204,28344.0
2015-07-20 10:00:00,24.02,24.03,23.97,23.97,53228.0,21.9204,21.9295,21.8747,21.8747,53228.0
2015-07-20 10:05:00,23.99,24.01,23.97,24.0,36400.0,21.893,21.9113,21.8747,21.9021,36400.0
2015-07-20 10:10:00,24.0,24.04,24.0,24.03,45168.0,21.9021,21.9386,21.9021,21.9295,45168.0
2015-07-20 10:15:00,24.02,24.06,24.02,24.02,28200.0,21.9204,21.9569,21.9204,21.9204,28200.0
2015-07-20 10:20:00,23.99,24.03,23.98,24.02,21080.0,21.893,21.9295,21.8839,21.9204,21080.0
2015-07-20 10:25:00,24.02,24.05,24.02,24.05,9800.0,21.9204,21.9478,21.9204,21.9478,9800.0
2015-07-20 10:30:00,24.02,24.05,24.01,24.05,13160.0,21.9204,21.9478,21.9113,21.9478,13160.0
2015-07-20 10:35:00,24.03,24.04,24.01,24.04,8060.0,21.9295,21.9386,21.9113,21.9386,8060.0
2015-07-20 10:40:00,24.04,24.04,24.02,24.02,4600.0,21.9386,21.9386,21.9204,21.9204,4600.0
2015-07-20 10:45:00,24.03,24.05,24.03,24.04,10120.0,21.9295,21.9478,21.9295,21.9386,10120.0
2015-07-20 10:50:00,24.03,24.06,24.03,24.06,3200.0,21.9295,21.9569,21.9295,21.9569,3200.0
2015-07-20 10:55:00,24.07,24.12,24.07,24.12,63368.0,21.966,22.0116,21.966,22.0116,63368.0
2015-07-20 11:00:00,24.11,24.14,24.11,24.13,81176.0,22.0025,22.0299,22.0025,22.0208,81176.0
2015-07-20 11:05:00,24.15,24.17,24.15,24.15,37272.0,22.039,22.0573,22.039,22.039,37272.0
2015-07-20 11:10:00,24.16,24.16,24.15,24.15,38980.0,22.0481,22.0481,22.039,22.039,38980.0
2015-07-20 11:15:00,24.15,24.15,24.14,24.15,8040.0,22.039,22.039,22.0299,22.039,8040.0
2015-07-20 11:20:00,24.14,24.15,24.14,24.15,16176.0,22.0299,22.039,22.0299,22.039,16176.0
2015-07-20 11:25:00,24.16,24.19,24.13,24.13,69560.0,22.0481,22.0755,22.0208,22.0208,69560.0
2015-07-20 11:30:00,24.15,24.15,24.11,24.11,15400.0,22.039,22.039,22.0025,22.0025,15400.0
2015-07-20 11:35:00,24.11,24.15,24.11,24.15,15624.0,22.0025,22.039,22.0025,22.039,15624.0
2015-07-20 11:40:00,24.14,24.14,24.12,24.14,9800.0,22.0299,22.0299,22.0116,22.0299,9800.0
2015-07-20 11:45:00,24.14,24.15,24.14,24.14,23000.0,22.0299,22.039,22.0299,22.0299,23000.0
2015-07-20 11:50:00,24.14,24.15,24.14,24.15,2800.0,22.0299,22.039,22.0299,22.039,2800.0
2015-07-20 11:55:00,24.13,24.17,24.13,24.16,49120.0,22.0208,22.0573,22.0208,22.0481,49120.0
2015-07-20 12:00:00,24.17,24.17,24.16,24.16,3200.0,22.0573,22.0573,22.0481,22.0481,3200.0
2015-07-20 12:05:00,24.16,24.16,24.16,24.16,3880.0,22.0481,22.0481,22.0481,22.0481,3880.0
2015-07-20 12:10:00,24.16,24.17,24.16,24.17,18000.0,22.0481,22.0573,22.0481,22.0573,18000.0
2015-07-20 12:15:00,24.17,24.19,24.17,24.18,27908.0,22.0573,22.0755,22.0573,22.0664,27908.0
2015-07-20 12:20:00,24.19,24.2,24.16,24.17,9896.0,22.0755,22.0846,22.0481,22.0573,9896.0
2015-07-20 12:25:00,24.16,24.16,24.15,24.15,34744.0,22.0481,22.0481,22.039,22.039,34744.0
2015-07-20 12:30:00,24.17,24.18,24.16,24.18,10860.0,22.0573,22.0664,22.0481,22.0664,10860.0
2015-07-20 12:35:00,24.18,24.19,24.17,24.19,12800.0,22.0664,22.0755,22.0573,22.0755,12800.0
2015-07-20 12:40:00,24.18,24.22,24.18,24.22,56644.0,22.0664,22.1029,22.0664,22.1029,56644.0
2015-07-20 12:45:00,24.23,24.23,24.2,24.2,21200.0,22.112,22.112,22.0846,22.0846,21200.0
2015-07-20 12:50:00,24.2,24.2,24.19,24.2,14872.0,22.0846,22.0846,22.0755,22.0846,14872.0
2015-07-20 12:55:00,24.21,24.21,24.19,24.19,9000.0,22.0938,22.0938,22.0755,22.0755,9000.0
2015-07-20 13:00:00,24.2,24.21,24.2,24.21,4400.0,22.0846,22.0938,22.0846,22.0938,4400.0
2015-07-20 13:05:00,24.21,24.21,24.2,24.21,13200.0,22.0938,22.0938,22.0846,22.0938,13200.0
2015-07-20 13:10:00,24.21,24.21,24.2,24.2,16000.0,22.0938,22.0938,22.0846,22.0846,16000.0
2015-07-20 13:15:00,24.21,24.21,24.21,24.21,3952.0,22.0938,22.0938,22.0938,22.0938,3952.0
2015-07-20 13:20:00,24.22,24.22,24.21,24.21,4000.0,22.1029,22.1029,22.0938,22.0938,4000.0
2015-07-20 13:25:00,24.22,24.23,24.22,24.23,9752.0,22.1029,22.112,22.1029,22.112,9752.0
2015-07-20 13:30:00,24.23,24.23,24.22,24.23,83880.0,22.112,22.112,22.1029,22.112,83880.0
2015-07-20 13:35:00,24.22,24.24,24.22,24.23,57632.0,22.1029,22.1211,22.1029,22.112,57632.0
2015-07-20 13:40:00,24.21,24.24,24.21,24.23,24928.0,22.0938,22.1211,22.0938,22.112,24928.0
2015-07-20 13:45:00,24.23,24.23,24.17,24.18,62000.0,22.112,22.112,22.0573,22.0664,62000.0
2015-07-20 13:50:00,24.18,24.19,24.18,24.18,10400.0,22.0664,22.0755,22.0664,22.0664,10400.0
2015-07-20 13:55:00,24.19,24.2,24.16,24.17,39276.0,22.0755,22.0846,22.0481,22.0573,39276.0
2015-07-20 14:00:00,24.17,24.18,24.17,24.18,1600.0,22.0573,22.0664,22.0573,22.0664,1600.0
2015-07-20 14:05:00,24.18,24.2,24.18,24.2,5200.0,22.0664,22.0846,22.0664,22.0846,5200.0
2015-07-20 14:10:00,24.2,24.2,24.2,24.2,0.0,22.0846,22.0846,22.0846,22.0846,0.0
2015-07-20 14:15:00,24.21,24.21,24.2,24.2,5200.0,22.0938,22.0938,22.0846,22.0846,5200.0
2015-07-20 14:20:00,24.18,24.21,24.18,24.21,9600.0,22.0664,22.0938,22.0664,22.0938,9600.0
2015-07-20 14:25:00,24.23,24.26,24.23,24.25,121128.0,22.112,22.1394,22.112,22.1303,121128.0
2015-07-20 14:30:00,24.25,24.26,24.24,24.25,31876.0,22.1303,22.1394,22.1211,22.1303,31876.0
2015-07-20 14:35:00,24.25,24.26,24.24,24.24,28880.0,22.1303,22.1394,22.1211,22.1211,28880.0
2015-07-20 14:40:00,24.24,24.25,24.23,24.23,12140.0,22.1211,22.1303,22.112,22.112,12140.0
2015-07-20 14:45:00,24.24,24.24,24.24,24.24,1200.0,22.1211,22.1211,22.1211,22.1211,1200.0
2015-07-20 14:50:00,24.23,24.23,24.22,24.23,6400.0,22.112,22.112,22.1029,22.112,6400.0
2015-07-20 14:55:00,24.23,24.23,24.21,24.21,8080.0,22.112,22.112,22.0938,22.0938,8080.0
2015-07-20 15:00:00,24.22,24.23,24.21,24.23,6236.0,22.1029,22.112,22.0938,22.112,6236.0
2015-07-20 15:05:00,24.22,24.26,24.21,24.25,32800.0,22.1029,22.1394,22.0938,22.1303,32800.0
2015-07-20 15:10:00,24.25,24.28,24.25,24.27,145260.0,22.1303,22.1577,22.1303,22.1485,145260.0
2015-07-20 15:15:00,24.25,24.25,24.2,24.2,96808.0,22.1303,22.1303,22.0846,22.0846,96808.0
2015-07-20 15:20:00,24.19,24.21,24.18,24.2,69284.0,22.0755,22.0938,22.0664,22.0846,69284.0
2015-07-20 15:25:00,24.21,24.22,24.19,24.19,65484.0,22.0938,22.1029,22.0755,22.0755,65484.0
2015-07-20 15:30:00,24.2,24.2,24.18,24.18,17600.0,22.0846,22.0846,22.0664,22.0664,17600.0
2015-07-20 15:35:00,24.18,24.19,24.13,24.14,60456.0,22.0664,22.0755,22.0208,22.0299,60456.0
2015-07-20 15:40:00,24.13,24.13,24.07,24.08,63200.0,22.0208,22.0208,21.966,21.9751,63200.0
2015-07-20 15:45:00,24.1,24.12,24.09,24.11,49852.0,21.9934,22.0116,21.9843,22.0025,49852.0
2015-07-20 15:50:00,24.11,24.12,24.08,24.08,108988.0,22.0025,22.0116,21.9751,21.9751,108988.0
2015-07-20 15:55:00,24.08,24.14,24.08,24.1,146668.0,21.9751,22.0299,21.9751,21.9934,146668.0
2015-07-21 09:30:00,24.03,24.07,24.03,24.06,143188.0,21.9295,21.966,21.9295,21.9569,143188.0
2015-07-21 09:35:00,24.06,24.06,24.03,24.04,16156.0,21.9569,21.9569,21.9295,21.9386,16156.0
2015-07-21 09:40:00,24.05,24.12,24.05,24.12,67184.0,21.9478,22.0116,21.9478,22.0116,67184.0
2015-07-21 09:45:00,24.11,24.11,24.09,24.11,32100.0,22.0025,22.0025,21.9843,22.0025,32100.0
2015-07-21 09:50:00,24.11,24.11,24.06,24.08,50000.0,22.0025,22.0025,21.9569,21.9751,50000.0
2015-07-21 09:55:00,24.07,24.12,24.06,24.11,29800.0,21.966,22.0116,21.9569,22.0025,29800.0
2015-07-21 10:00:00,24.12,24.14,24.09,24.09,23332.0,22.0116,22.0299,21.9843,21.9843,23332.0
2015-07-21 10:05:00,24.09,24.1,24.06,24.06,15956.0,21.9843,21.9934,21.9569,21.9569,15956.0
2015-07-21 10:10:00,24.04,24.05,24.01,24.05,41644.0,21.9386,21.9478,21.9113,21.9478,41644.0
2015-07-21 10:15:00,24.05,24.07,24.03,24.05,15640.0,21.9478,21.966,21.9295,21.9478,15640.0
2015-07-21 10:20:00,24.06,24.06,24.04,24.05,12800.0,21.9569,21.9569,21.9386,21.9478,12800.0
2015-07-21 10:25:00,24.05,24.06,24.03,24.03,27292.0,21.9478,21.9569,21.9295,21.9295,27292.0
2015-07-21 10:30:00,24.03,24.03,24.0,24.0,84432.0,21.9295,21.9295,21.9021,21.9021,84432.0
2015-07-21 10:35:00,24.0,24.01,23.99,24.0,29568.0,21.9021,21.9113,21.893,21.9021,29568.0
2015-07-21 10:40:00,24.0,24.0,23.94,23.95,29608.0,21.9021,21.9021,21.8474,21.8565,29608.0
2015-07-21 10:45:00,23.95,23.96,23.94,23.94,31036.0,21.8565,21.8656,21.8474,21.8474,31036.0
2015-07-21 10:50:00,23.94,23.94,23.86,23.9,127548.0,21.8474,21.8474,21.7744,21.8109,127548.0
2015-07-21 10:55:00,23.9,23.94,23.9,23.92,44760.0,21.8109,21.8474,21.8109,21.8291,44760.0
2015-07-21 11:00:00,23.92,23.93,23.89,23.9,86600.0,21.8291,21.8382,21.8017,21.8109,86600.0
2015-07-21 11:05:00,23.9,23.9,23.85,23.86,17360.0,21.8109,21.8109,21.7652,21.7744,17360.0
2015-07-21 11:10:00,23.87,23.87,23.84,23.85,23680.0,21.7835,21.7835,21.7561,21.7652,23680.0
2015-07-21 11:15:00,23.85,23.86,23.8,23.81,28836.0,21.7652,21.7744,21.7196,21.7287,28836.0
2015-07-21 11:20:00,23.8,23.83,23.78,23.83,71212.0,21.7196,21.747,21.7014,21.747,71212.0
2015-07-21 11:25:00,23.84,23.85,23.83,23.85,114104.0,21.7561,21.7652,21.747,21.7652,114104.0
2015-07-21 11:30:00,23.84,23.86,23.82,23.86,62180.0,21.7561,21.7744,21.7379,21.7744,62180.0
2015-07-21 11:35:00,23.86,23.86,23.83,23.84,78680.0,21.7744,21.7744,21.747,21.7561,78680.0
2015-07-21 11:40:00,23.84,23.86,23.83,23.86,29600.0,21.7561,21.7744,21.747,21.7744,29600.0
2015-07-21 11:45:00,23.86,23.86,23.86,23.86,4400.0,21.7744,21.7744,21.7744,21.7744,4400.0
2015-07-21 11:50:00,23.88,23.88,23.84,23.84,69792.0,21.7926,21.7926,21.7561,21.7561,69792.0
2015-07-21 11:55:00,23.84,23.84,23.82,23.84,20276.0,21.7561,21.7561,21.7379,21.7561,20276.0
2015-07-21 12:00:00,23.85,23.86,23.83,23.85,18632.0,21.7652,21.7744,21.747,21.7652,18632.0
2015-07-21 12:05:00,23.86,23.86,23.85,23.86,3600.0,21.7744,21.7744,21.7652,21.7744,3600.0
2015-07-21 12:10:00,23.87,23.87,23.84,23.85,14280.0,21.7835,21.7835,21.7561,21.7652,14280.0
2015-07-21 12:15:00,23.86,23.86,23.83,23.84,14008.0,21.7744,21.7744,21.747,21.7561,14008.0
2015-07-21 12:20:00,23.84,23.84,23.81,23.84,28080.0,21.7561,21.7561,21.7287,21.7561,28080.0
2015-07-21 12:25:00,23.84,23.86,23.83,23.86,13600.0,21.7561,21.7744,21.747,21.7744,13600.0
2015-07-21 12:30:00,23.87,23.89,23.86,23.86,30400.0,21.7835,21.8017,21.7744,21.7744,30400.0
2015-07-21 12:35:00,23.84,23.85,23.84,23.85,6000.0,21.7561,21.7652,21.7561,21.7652,6000.0
2015-07-21 12:40:00,23.85,23.85,23.81,23.81,23600.0,21.7652,21.7652,21.7287,21.7287,23600.0
2015-07-21 12:45:00,23.83,23.84,23.8,23.8,12400.0,21.747,21.7561,21.7196,21.7196,12400.0
2015-07-21 12:50:00,23.8,23.8,23.75,23.78,60520.0,21.7196,21.7196,21.674,21.7014,60520.0
2015-07-21 12:55:00,23.8,23.81,23.79,23.81,16820.0,21.7196,21.7287,21.7105,21.7287,16820.0
2015-07-21 13:00:00,23.8,23.81,23.75,23.77,13600.0,21.7196,21.7287,21.674,21.6922,13600.0
2015-07-21 13:05:00,23.76,23.76,23.71,23.75,80812.0,21.6831,21.6831,21.6375,21.674,80812.0
2015-07-21 13:10:00,23.75,23.75,23.72,23.74,43236.0,21.674,21.674,21.6466,21.6649,43236.0
2015-07-21 13:15:00,23.75,23.78,23.75,23.78,13092.0,21.674,21.7014,21.674,21.7014,13092.0
2015-07-21 13:20:00,23.78,23.78,23.73,23.75,16216.0,21.7014,21.7014,21.6557,21.674,16216.0
2015-07-21 13:25:00,23.75,23.77,23.75,23.77,6468.0,21.674,21.6922,21.674,21.6922,6468.0
2015-07-21 13:30:00,23.75,23.75,23.74,23.74,22000.0,21.674,21.674,21.6649,21.6649,22000.0
2015-07-21 13:35:00,23.73,23.73,23.72,23.72,4800.0,21.6557,21.6557,21.6466,21.6466,4800.0
2015-07-21 13:40:00,23.75,23.75,23.75,23.75,8000.0,21.674,21.674,21.674,21.674,8000.0
2015-07-21 13:45:00,23.76,23.77,23.76,23.77,10504.0,21.6831,21.6922,21.6831,21.6922,10504.0
2015-07-21 13:50:00,23.76,23.77,23.75,23.76,17304.0,21.6831,21.6922,21.674,21.6831,17304.0
2015-07-21 13:55:00,23.74,23.77,23.74,23.77,1200.0,21.6649,21.6922,21.6649,21.6922,1200.0
2015-07-21 14:00:00,23.75,23.75,23.7,23.72,15704.0,21.674,21.674,21.6284,21.6466,15704.0
2015-07-21 14:05:00,23.71,23.72,23.71,23.72,15800.0,21.6375,21.6466,21.6375,21.6466,15800.0
2015-07-21 14:10:00,23.71,23.71,23.69,23.7,36900.0,21.6375,21.6375,21.6192,21.6284,36900.0
2015-07-21 14:15:00,23.73,23.75,23.73,23.75,36796.0,21.6557,21.674,21.6557,21.674,36796.0
2015-07-21 14:20:00,23.76,23.81,23.76,23.81,47908.0,21.6831,21.7287,21.6831,21.7287,47908.0
2015-07-21 14:25:00,23.81,23.85,23.8,23.83,64280.0,21.7287,21.7652,21.7196,21.747,64280.0
2015-07-21 14:30:00,23.84,23.84,23.8,23.81,21000.0,21.7561,21.7561,21.7196,21.7287,21000.0
2015-07-21 14:35:00,23.81,23.82,23.79,23.82,7000.0,21.7287,21.7379,21.7105,21.7379,7000.0
2015-07-21 14:40:00,23.8,23.81,23.8,23.8,10000.0,21.7196,21.7287,21.7196,21.7196,10000.0
2015-07-21 14:45:00,23.79,23.8,23.77,23.78,6680.0,21.7105,21.7196,21.6922,21.7014,6680.0
2015-07-21 14:50:00,23.76,23.76,23.71,23.72,79732.0,21.6831,21.6831,21.6375,21.6466,79732.0
2015-07-21 14:55:00,23.76,23.76,23.74,23.75,29128.0,21.6831,21.6831,21.6649,21.674,29128.0
2015-07-21 15:00:00,23.76,23.76,23.72,23.74,40104.0,21.6831,21.6831,21.6466,21.6649,40104.0
2015-07-21 15:05:00,23.74,23.75,23.71,23.74,27352.0,21.6649,21.674,21.6375,21.6649,27352.0
2015-07-21 15:10:00,23.74,23.78,23.73,23.77,30100.0,21.6649,21.7014,21.6557,21.6922,30100.0
2015-07-21 15:15:00,23.77,23.8,23.75,23.78,23584.0,21.6922,21.7196,21.674,21.7014,23584.0
2015-07-21 15:20:00,23.77,23.77,23.76,23.77,37772.0,21.6922,21.6922,21.6831,21.6922,37772.0
2015-07-21 15:25:00,23.75,23.78,23.72,23.78,42600.0,21.674,21.7014,21.6466,21.7014,42600.0
2015-07-21 15:30:00,23.77,23.84,23.77,23.84,52060.0,21.6922,21.7561,21.6922,21.7561,52060.0
2015-07-21 15:35:00,23.82,23.85,23.81,23.85,36120.0,21.7379,21.7652,21.7287,21.7652,36120.0
2015-07-21 15:40:00,23.84,23.84,23.81,23.83,78556.0,21.7561,21.7561,21.7287,21.747,78556.0
2015-07-21 15:45:00,23.82,23.86,23.82,23.86,113936.0,21.7379,21.7744,21.7379,21.7744,113936.0
2015-07-21 15:50:00,23.86,23.88,23.85,23.85,113776.0,21.7744,21.7926,21.7652,21.7652,113776.0
2015-07-21 15:55:00,23.86,23.86,23.8,23.82,204364.0,21.7744,21.7744,21.7196,21.7379,204364.0
2015-07-22 09:30:00,23.5,23.63,23.5,23.61,127736.0,21.4458,21.5645,21.4458,21.5462,127736.0
2015-07-22 09:35:00,23.61,23.66,23.61,23.62,56388.0,21.5462,21.5918,21.5462,21.5553,56388.0
2015-07-22 09:40:00,23.61,23.69,23.61,23.66,27372.0,21.5462,21.6192,21.5462,21.5918,27372.0
2015-07-22 09:45:00,23.67,23.67,23.62,23.66,40000.0,21.601,21.601,21.5553,21.5918,40000.0
2015-07-22 09:50:00,23.65,23.71,23.63,23.71,70492.0,21.5827,21.6375,21.5645,21.6375,70492.0
2015-07-22 09:55:00,23.7,23.76,23.7,23.76,108600.0,21.6284,21.6831,21.6284,21.6831,108600.0
2015-07-22 10:00:00,23.76,23.77,23.71,23.73,66320.0,21.6831,21.6922,21.6375,21.6557,66320.0
2015-07-22 10:05:00,23.74,23.76,23.72,23.72,19056.0,21.6649,21.6831,21.6466,21.6466,19056.0
2015-07-22 10:10:00,23.72,23.75,23.71,23.73,18772.0,21.6466,21.674,21.6375,21.6557,18772.0
2015-07-22 10:15:00,23.76,23.78,23.75,23.75,29056.0,21.6831,21.7014,21.674,21.674,29056.0
2015-07-22 10:20:00,23.8,23.8,23.75,23.75,10920.0,21.7196,21.7196,21.674,21.674,10920.0
2015-07-22 10:25:00,23.75,23.75,23.72,23.73,17800.0,21.674,21.674,21.6466,21.6557,17800.0
2015-07-22 10:30:00,23.73,23.73,23.66,23.67,16052.0,21.6557,21.6557,21.5918,21.601,16052.0
2015-07-22 10:35:00,23.67,23.67,23.62,23.62,51440.0,21.601,21.601,21.5553,21.5553,51440.0
2015-07-22 10:40:00,23.62,23.66,23.62,23.62,8800.0,21.5553,21.5918,21.5553,21.5553,8800.0
2015-07-22 10:45:00,23.61,23.64,23.59,23.63,32000.0,21.5462,21.5736,21.528,21.5645,32000.0
2015-07-22 10:50:00,23.65,23.66,23.65,23.66,12400.0,21.5827,21.5918,21.5827,21.5918,12400.0
2015-07-22 10:55:00,23.67,23.73,23.67,23.73,37792.0,21.601,21.6557,21.601,21.6557,37792.0
2015-07-22 11:00:00,23.73,23.73,23.67,23.68,9600.0,21.6557,21.6557,21.601,21.6101,9600.0
2015-07-22 11:05:00,23.68,23.68,23.66,23.66,4800.0,21.6101,21.6101,21.5918,21.5918,4800.0
2015-07-22 11:10:00,23.66,23.68,23.65,23.66,17216.0,21.5918,21.6101,21.5827,21.5918,17216.0
2015-07-22 11:15:00,23.66,23.66,23.65,23.65,6352.0,21.5918,21.5918,21.5827,21.5827,6352.0
2015-07-22 11:20:00,23.65,23.66,23.61,23.62,13344.0,21.5827,21.5918,21.5462,21.5553,13344.0
2015-07-22 11:25:00,23.61,23.61,23.58,23.6,18600.0,21.5462,21.5462,21.5188,21.5371,18600.0
2015-07-22 11:30:00,23.6,23.62,23.6,23.61,17644.0,21.5371,21.5553,21.5371,21.5462,17644.0
2015-07-22 11:35:00,23.62,23.62,23.6,23.6,13920.0,21.5553,21.5553,21.5371,21.5371,13920.0
2015-07-22 11:40:00,23.61,23.63,23.61,23.63,11600.0,21.5462,21.5645,21.5462,21.5645,11600.0
2015-07-22 11:45:00,23.64,23.64,23.63,23.63,5952.0,21.5736,21.5736,21.5645,21.5645,5952.0
2015-07-22 11:50:00,23.62,23.62,23.62,23.62,1200.0,21.5553,21.5553,21.5553,21.5553,1200.0
2015-07-22 11:55:00,23.6,23.63,23.58,23.63,8600.0,21.5371,21.5645,21.5188,21.5645,8600.0
2015-07-22 12:00:00,23.64,23.66,23.64,23.66,25664.0,21.5736,21.5918,21.5736,21.5918,25664.0
2015-07-22 12:05:00,23.65,23.65,23.62,23.62,15676.0,21.5827,21.5827,21.5553,21.5553,15676.0
2015-07-22 12:10:00,23.6,23.61,23.6,23.61,9384.0,21.5371,21.5462,21.5371,21.5462,9384.0
2015-07-22 12:15:00,23.61,23.61,23.56,23.57,17908.0,21.5462,21.5462,21.5006,21.5097,17908.0
2015-07-22 12:20:00,23.59,23.59,23.56,23.57,12908.0,21.528,21.528,21.5006,21.5097,12908.0
2015-07-22 12:25:00,23.59,23.6,23.58,23.59,3200.0,21.528,21.5371,21.5188,21.528,3200.0
2015-07-22 12:30:00,23.58,23.59,23.56,23.56,4400.0,21.5188,21.528,21.5006,21.5006,4400.0
2015-07-22 12:35:00,23.56,23.57,23.56,23.57,18400.0,21.5006,21.5097,21.5006,21.5097,18400.0
2015-07-22 12:40:00,23.55,23.58,23.55,23.58,19620.0,21.4915,21.5188,21.4915,21.5188,19620.0
2015-07-22 12:45:00,23.57,23.59,23.57,23.57,8400.0,21.5097,21.528,21.5097,21.5097,8400.0
2015-07-22 12:50:00,23.58,23.58,23.57,23.58,21360.0,21.5188,21.5188,21.5097,21.5188,21360.0
2015-07-22 12:55:00,23.58,23.6,23.58,23.6,14400.0,21.5188,21.5371,21.5188,21.5371,14400.0
2015-07-22 13:00:00,23.6,23.63,23.6,23.63,40400.0,21.5371,21.5645,21.5371,21.5645,40400.0
2015-07-22 13:05:00,23.63,23.63,23.61,23.62,182424.0,21.5645,21.5645,21.5462,21.5553,182424.0
2015-07-22 13:10:00,23.61,23.61,23.59,23.59,9600.0,21.5462,21.5462,21.528,21.528,9600.0
2015-07-22 13:15:00,23.6,23.62,23.6,23.62,4540.0,21.5371,21.5553,21.5371,21.5553,4540.0
2015-07-22 13:20:00,23.64,23.64,23.62,23.63,8424.0,21.5736,21.5736,21.5553,21.5645,8424.0
2015-07-22 13:25:00,23.64,23.64,23.64,23.64,1600.0,21.5736,21.5736,21.5736,21.5736,1600.0
2015-07-22 13:30:00,23.65,23.65,23.64,23.64,9988.0,21.5827,21.5827,21.5736,21.5736,9988.0
2015-07-22 13:35:00,23.63,23.65,23.63,23.65,3960.0,21.5645,21.5827,21.5645,21.5827,3960.0
2015-07-22 13:40:00,23.65,23.65,23.64,23.65,16920.0,21.5827,21.5827,21.5736,21.5827,16920.0
2015-07-22 13:45:00,23.65,23.66,23.61,23.62,16800.0,21.5827,21.5918,21.5462,21.5553,16800.0
2015-07-22 13:50:00,23.61,23.61,23.61,23.61,6000.0,21.5462,21.5462,21.5462,21.5462,6000.0
2015-07-22 13:55:00,23.61,23.64,23.61,23.63,15040.0,21.5462,21.5736,21.5462,21.5645,15040.0
2015-07-22 14:00:00,23.63,23.64,23.62,23.62,34300.0,21.5645,21.5736,21.5553,21.5553,34300.0
2015-07-22 14:05:00,23.61,23.62,23.6,23.61,31460.0,21.5462,21.5553,21.5371,21.5462,31460.0
2015-07-22 14:10:00,23.61,23.62,23.6,23.62,6000.0,21.5462,21.5553,21.5371,21.5553,6000.0
2015-07-22 14:15:00,23.61,23.65,23.61,23.64,23800.0,21.5462,21.5827,21.5462,21.5736,23800.0
2015-07-22 14:20:00,23.67,23.7,23.67,23.68,31176.0,21.601,21.6284,21.601,21.6101,31176.0
2015-07-22 14:25:00,23.69,23.69,23.67,23.67,2800.0,21.6192,21.6192,21.601,21.601,2800.0
2015-07-22 14:30:00,23.68,23.69,23.67,23.69,14144.0,21.6101,21.6192,21.601,21.6192,14144.0
2015-07-22 14:35:00,23.7,23.7,23.68,23.7,17660.0,21.6284,21.6284,21.6101,21.6284,17660.0
2015-07-22 14:40:00,23.7,23.7,23.65,23.65,10400.0,21.6284,21.6284,21.5827,21.5827,10400.0
2015-07-22 14:45:00,23.69,23.69,23.69,23.69,800.0,21.6192,21.6192,21.6192,21.6192,800.0
2015-07-22 14:50:00,23.68,23.69,23.67,23.67,10336.0,21.6101,21.6192,21.601,21.601,10336.0
2015-07-22 14:55:00,23.7,23.71,23.7,23.71,15000.0,21.6284,21.6375,21.6284,21.6375,15000.0
2015-07-22 15:00:00,23.71,23.71,23.7,23.7,23936.0,21.6375,21.6375,21.6284,21.6284,23936.0
2015-07-22 15:05:00,23.71,23.71,23.69,23.71,15488.0,21.6375,21.6375,21.6192,21.6375,15488.0
2015-07-22 15:10:00,23.69,23.69,23.62,23.62,30800.0,21.6192,21.6192,21.5553,21.5553,30800.0
2015-07-22 15:15:00,23.62,23.63,23.61,23.63,32948.0,21.5553,21.5645,21.5462,21.5645,32948.0
2015-07-22 15:20:00,23.63,23.65,23.63,23.64,17660.0,21.5645,21.5827,21.5645,21.5736,17660.0
2015-07-22 15:25:00,23.64,23.65,23.61,23.61,34800.0,21.5736,21.5827,21.5462,21.5462,34800.0
2015-07-22 15:30:00,23.62,23.62,23.58,23.6,31224.0,21.5553,21.5553,21.5188,21.5371,31224.0
2015-07-22 15:35:00,23.6,23.6,23.55,23.56,21548.0,21.5371,21.5371,21.4915,21.5006,21548.0
2015-07-22 15:40:00,23.56,23.56,23.52,23.54,45420.0,21.5006,21.5006,21.4641,21.4823,45420.0
2015-07-22 15:45:00,23.54,23.57,23.53,23.57,34996.0,21.4823,21.5097,21.4732,21.5097,34996.0
2015-07-22 15:50:00,23.58,23.59,23.57,23.57,26064.0,21.5188,21.528,21.5097,21.5097,26064.0
2015-07-22 15:55:00,23.58,23.67,23.58,23.66,179192.0,21.5188,21.601,21.5188,21.5918,179192.0
2015-07-23 09:30:00,23.73,23.75,23.68,23.69,74420.0,21.6557,21.674,21.6101,21.6192,74420.0
2015-07-23 09:35:00,23.7,23.75,23.66,23.68,80604.0,21.6284,21.674,21.5918,21.6101,80604.0
2015-07-23 09:40:00,23.65,23.65,23.58,23.61,77980.0,21.5827,21.5827,21.5188,21.5462,77980.0
2015-07-23 09:45:00,23.61,23.64,23.59,23.64,34800.0,21.5462,21.5736,21.528,21.5736,34800.0
2015-07-23 09:50:00,23.63,23.63,23.56,23.61,35396.0,21.5645,21.5645,21.5006,21.5462,35396.0
2015-07-23 09:55:00,23.58,23.58,23.57,23.58,7000.0,21.5188,21.5188,21.5097,21.5188,7000.0
2015-07-23 10:00:00,23.6,23.62,23.56,23.6,14512.0,21.5371,21.5553,21.5006,21.5371,14512.0
2015-07-23 10:05:00,23.57,23.62,23.56,23.61,5400.0,21.5097,21.5553,21.5006,21.5462,5400.0
2015-07-23 10:10:00,23.64,23.66,23.62,23.66,22512.0,21.5736,21.5918,21.5553,21.5918,22512.0
2015-07-23 10:15:00,23.66,23.67,23.63,23.67,7204.0,21.5918,21.601,21.5645,21.601,7204.0
2015-07-23 10:20:00,23.67,23.68,23.67,23.67,10124.0,21.601,21.6101,21.601,21.601,10124.0
2015-07-23 10:25:00,23.67,23.7,23.66,23.7,7200.0,21.601,21.6284,21.5918,21.6284,7200.0
2015-07-23 10:30:00,23.73,23.73,23.69,23.71,19300.0,21.6557,21.6557,21.6192,21.6375,19300.0
2015-07-23 10:35:00,23.7,23.74,23.7,23.73,48936.0,21.6284,21.6649,21.6284,21.6557,48936.0
2015-07-23 10:40:00,23.72,23.75,23.69,23.69,18400.0,21.6466,21.674,21.6192,21.6192,18400.0
2015-07-23 10:45:00,23.7,23.7,23.68,23.68,3800.0,21.6284,21.6284,21.6101,21.6101,3800.0
2015-07-23 10:50:00,23.67,23.69,23.67,23.68,22400.0,21.601,21.6192,21.601,21.6101,22400.0
2015-07-23 10:55:00,23.69,23.7,23.69,23.7,81200.0,21.6192,21.6284,21.6192,21.6284,81200.0
2015-07-23 11:00:00,23.7,23.71,23.7,23.7,11600.0,21.6284,21.6375,21.6284,21.6284,11600.0
2015-07-23 11:05:00,23.7,23.7,23.7,23.7,9332.0,21.6284,21.6284,21.6284,21.6284,9332.0
2015-07-23 11:10:00,23.69,23.69,23.65,23.65,3800.0,21.6192,21.6192,21.5827,21.5827,3800.0
2015-07-23 11:15:00,23.65,23.65,23.59,23.6,24240.0,21.5827,21.5827,21.528,21.5371,24240.0
2015-07-23 11:20:00,23.6,23.6,23.59,23.6,18400.0,21.5371,21.5371,21.528,21.5371,18400.0
2015-07-23 11:25:00,23.59,23.59,23.54,23.54,31400.0,21.528,21.528,21.4823,21.4823,31400.0
2015-07-23 11:30:00,23.54,23.55,23.54,23.55,66400.0,21.4823,21.4915,21.4823,21.4915,66400.0
2015-07-23 11:35:00,23.55,23.55,23.48,23.48,107252.0,21.4915,21.4915,21.4276,21.4276,107252.0
2015-07-23 11:40:00,23.49,23.49,23.46,23.48,38220.0,21.4367,21.4367,21.4093,21.4276,38220.0
2015-07-23 11:45:00,23.49,23.49,23.44,23.44,55940.0,21.4367,21.4367,21.3911,21.3911,55940.0
2015-07-23 11:50:00,23.43,23.44,23.39,23.4,32420.0,21.382,21.3911,21.3454,21.3546,32420.0
2015-07-23 11:55:00,23.41,23.42,23.38,23.4,29000.0,21.3637,21.3728,21.3363,21.3546,29000.0
2015-07-23 12:00:00,23.39,23.4,23.31,23.34,137440.0,21.3454,21.3546,21.2724,21.2998,137440.0
2015-07-23 12:05:00,23.34,23.35,23.3,23.35,35396.0,21.2998,21.3089,21.2633,21.3089,35396.0
2015-07-23 12:10:00,23.33,23.34,23.29,23.29,13752.0,21.2907,21.2998,21.2542,21.2542,13752.0
2015-07-23 12:15:00,23.3,23.3,23.26,23.28,44016.0,21.2633,21.2633,21.2268,21.2451,44016.0
2015-07-23 12:20:00,23.26,23.31,23.24,23.3,82320.0,21.2268,21.2724,21.2086,21.2633,82320.0
2015-07-23 12:25:00,23.3,23.33,23.3,23.31,64560.0,21.2633,21.2907,21.2633,21.2724,64560.0
2015-07-23 12:30:00,23.31,23.34,23.29,23.33,16000.0,21.2724,21.2998,21.2542,21.2907,16000.0
2015-07-23 12:35:00,23.32,23.34,23.32,23.34,22340.0,21.2816,21.2998,21.2816,21.2998,22340.0
2015-07-23 12:40:00,23.34,23.35,23.33,23.33,13420.0,21.2998,21.3089,21.2907,21.2907,13420.0
2015-07-23 12:45:00,23.32,23.32,23.29,23.29,18152.0,21.2816,21.2816,21.2542,21.2542,18152.0
2015-07-23 12:50:00,23.28,23.31,23.28,23.31,5200.0,21.2451,21.2724,21.2451,21.2724,5200.0
2015-07-23 12:55:00,23.31,23.34,23.29,23.33,11684.0,21.2724,21.2998,21.2542,21.2907,11684.0
2015-07-23 13:00:00,23.33,23.34,23.31,23.33,17612.0,21.2907,21.2998,21.2724,21.2907,17612.0
2015-07-23 13:05:00,23.35,23.36,23.33,23.35,13600.0,21.3089,21.3181,21.2907,21.3089,13600.0
2015-07-23 13:10:00,23.35,23.35,23.32,23.32,18516.0,21.3089,21.3089,21.2816,21.2816,18516.0
2015-07-23 13:15:00,23.32,23.34,23.31,23.34,7640.0,21.2816,21.2998,21.2724,21.2998,7640.0
2015-07-23 13:20:00,23.33,23.33,23.3,23.3,18760.0,21.2907,21.2907,21.2633,21.2633,18760.0
2015-07-23 13:25:00,23.29,23.33,23.26,23.32,24456.0,21.2542,21.2907,21.2268,21.2816,24456.0
2015-07-23 13:30:00,23.32,23.34,23.31,23.31,11936.0,21.2816,21.2998,21.2724,21.2724,11936.0
2015-07-23 13:35:00,23.31,23.31,23.28,23.3,9780.0,21.2724,21.2724,21.2451,21.2633,9780.0
2015-07-23 13:40:00,23.31,23.33,23.31,23.33,8600.0,21.2724,21.2907,21.2724,21.2907,8600.0
2015-07-23 13:45:00,23.34,23.39,23.34,23.39,62492.0,21.2998,21.3454,21.2998,21.3454,62492.0
2015-07-23 13:50:00,23.39,23.43,23.37,23.43,62324.0,21.3454,21.382,21.3272,21.382,62324.0
2015-07-23 13:55:00,23.44,23.46,23.43,23.44,19584.0,21.3911,21.4093,21.382,21.3911,19584.0
2015-07-23 14:00:00,23.44,23.44,23.42,23.42,29200.0,21.3911,21.3911,21.3728,21.3728,29200.0
2015-07-23 14:05:00,23.41,23.41,23.39,23.39,7600.0,21.3637,21.3637,21.3454,21.3454,7600.0
2015-07-23 14:10:00,23.4,23.41,23.37,23.38,9240.0,21.3546,21.3637,21.3272,21.3363,9240.0
2015-07-23 14:15:00,23.38,23.41,23.38,23.4,14200.0,21.3363,21.3637,21.3363,21.3546,14200.0
2015-07-23 14:20:00,23.4,23.4,23.36,23.36,5600.0,21.3546,21.3546,21.3181,21.3181,5600.0
2015-07-23 14:25:00,23.35,23.37,23.34,23.37,29624.0,21.3089,21.3272,21.2998,21.3272,29624.0
2015-07-23 14:30:00,23.38,23.4,23.37,23.4,8000.0,21.3363,21.3546,21.3272,21.3546,8000.0
2015-07-23 14:35:00,23.38,23.42,23.38,23.42,36532.0,21.3363,21.3728,21.3363,21.3728,36532.0
2015-07-23 14:40:00,23.43,23.43,23.41,23.41,20280.0,21.382,21.382,21.3637,21.3637,20280.0
2015-07-23 14:45:00,23.41,23.41,23.38,23.38,11200.0,21.3637,21.3637,21.3363,21.3363,11200.0
2015-07-23 14:50:00,23.38,23.38,23.26,23.27,63704.0,21.3363,21.3363,21.2268,21.2359,63704.0
2015-07-23 14:55:00,23.28,23.3,23.25,23.28,68460.0,21.2451,21.2633,21.2177,21.2451,68460.0
2015-07-23 15:00:00,23.25,23.27,23.22,23.22,51816.0,21.2177,21.2359,21.1903,21.1903,51816.0
2015-07-23 15:05:00,23.24,23.24,23.2,23.2,77476.0,21.2086,21.2086,21.1721,21.1721,77476.0
2015-07-23 15:10:00,23.21,23.22,23.14,23.16,86244.0,21.1812,21.1903,21.1173,21.1356,86244.0
2015-07-23 15:15:00,23.14,23.18,23.14,23.17,37548.0,21.1173,21.1538,21.1173,21.1447,37548.0
2015-07-23 15:20:00,23.17,23.19,23.17,23.19,14860.0,21.1447,21.1629,21.1447,21.1629,14860.0
2015-07-23 15:25:00,23.19,23.19,23.16,23.19,10500.0,21.1629,21.1629,21.1356,21.1629,10500.0
2015-07-23 15:30:00,23.19,23.2,23.15,23.15,39732.0,21.1629,21.1721,21.1264,21.1264,39732.0
2015-07-23 15:35:00,23.16,23.23,23.16,23.21,44760.0,21.1356,21.1994,21.1356,21.1812,44760.0
2015-07-23 15:40:00,23.25,23.28,23.23,23.23,66708.0,21.2177,21.2451,21.1994,21.1994,66708.0
2015-07-23 15:45:00,23.22,23.25,23.2,23.25,22704.0,21.1903,21.2177,21.1721,21.2177,22704.0
2015-07-23 15:50:00,23.24,23.24,23.19,23.21,39388.0,21.2086,21.2086,21.1629,21.1812,39388.0
2015-07-23 15:55:00,23.22,23.29,23.2,23.27,179612.0,21.1903,21.2542,21.1721,21.2359,179612.0
2015-07-24 09:30:00,23.32,23.32,23.16,23.21,108040.0,21.2816,21.2816,21.1356,21.1812,108040.0
2015-07-24 09:35:00,23.19,23.19,23.11,23.16,63644.0,21.1629,21.1629,21.0899,21.1356,63644.0
2015-07-24 09:40:00,23.15,23.18,23.15,23.16,90892.0,21.1264,21.1538,21.1264,21.1356,90892.0
2015-07-24 09:45:00,23.18,23.2,23.17,23.2,93692.0,21.1538,21.1721,21.1447,21.1721,93692.0
2015-07-24 09:50:00,23.2,23.29,23.2,23.29,56812.0,21.1721,21.2542,21.1721,21.2542,56812.0
2015-07-24 09:55:00,23.29,23.29,23.25,23.25,95944.0,21.2542,21.2542,21.2177,21.2177,95944.0
2015-07-24 10:00:00,23.22,23.22,23.15,23.17,26680.0,21.1903,21.1903,21.1264,21.1447,26680.0
2015-07-24 10:05:00,23.21,23.25,23.2,23.25,38560.0,21.1812,21.2177,21.1721,21.2177,38560.0
2015-07-24 10:10:00,23.24,23.25,23.17,23.18,22400.0,21.2086,21.2177,21.1447,21.1538,22400.0
2015-07-24 10:15:00,23.16,23.16,23.1,23.12,71552.0,21.1356,21.1356,21.0808,21.099,71552.0
2015-07-24 10:20:00,23.09,23.1,23.06,23.07,95952.0,21.0717,21.0808,21.0443,21.0534,95952.0
2015-07-24 10:25:00,23.06,23.08,23.03,23.06,52764.0,21.0443,21.0625,21.0169,21.0443,52764.0
2015-07-24 10:30:00,23.05,23.05,22.99,22.99,135740.0,21.0352,21.0352,20.9804,20.9804,135740.0
2015-07-24 10:35:00,23.0,23.03,22.99,23.03,65008.0,20.9895,21.0169,20.9804,21.0169,65008.0
2015-07-24 10:40:00,23.03,23.03,23.0,23.02,60628.0,21.0169,21.0169,20.9895,21.0078,60628.0
2015-07-24 10:45:00,23.0,23.01,22.98,23.01,37672.0,20.9895,20.9987,20.9713,20.9987,37672.0
2015-07-24 10:50:00,23.02,23.04,23.0,23.0,7400.0,21.0078,21.026,20.9895,20.9895,7400.0
2015-07-24 10:55:00,23.0,23.01,22.94,22.94,69504.0,20.9895,20.9987,20.9348,20.9348,69504.0
2015-07-24 11:00:00,22.95,23.0,22.95,22.99,18648.0,20.9439,20.9895,20.9439,20.9804,18648.0
2015-07-24 11:05:00,23.0,23.01,22.98,22.99,23000.0,20.9895,20.9987,20.9713,20.9804,23000.0
2015-07-24 11:10:00,22.97,22.98,22.93,22.95,69380.0,20.9622,20.9713,20.9257,20.9439,69380.0
2015-07-24 11:15:00,22.94,22.96,22.93,22.96,28216.0,20.9348,20.953,20.9257,20.953,28216.0
2015-07-24 11:20:00,22.99,22.99,22.97,22.99,50444.0,20.9804,20.9804,20.9622,20.9804,50444.0
2015-07-24 11:25:00,22.99,23.02,22.99,23.02,17796.0,20.9804,21.0078,20.9804,21.0078,17796.0
2015-07-24 11:30:00,23.02,23.03,22.99,22.99,31320.0,21.0078,21.0169,20.9804,20.9804,31320.0
2015-07-24 11:35:00,22.99,23.01,22.98,23.01,22716.0,20.9804,20.9987,20.9713,20.9987,22716.0
2015-07-24 11:40:00,23.01,23.02,23.0,23.0,27708.0,20.9987,21.0078,20.9895,20.9895,27708.0
2015-07-24 11:45:00,22.99,23.0,22.99,23.0,6400.0,20.9804,20.9895,20.9804,20.9895,6400.0
2015-07-24 11:50:00,22.99,23.0,22.95,22.97,11448.0,20.9804,20.9895,20.9439,20.9622,11448.0
2015-07-24 11:55:00,22.95,22.96,22.93,22.96,38596.0,20.9439,20.953,20.9257,20.953,38596.0
2015-07-24 12:00:00,22.96,22.96,22.94,22.94,9880.0,20.953,20.953,20.9348,20.9348,9880.0
2015-07-24 12:05:00,22.95,22.95,22.93,22.93,15600.0,20.9439,20.9439,20.9257,20.9257,15600.0
2015-07-24 12:10:00,22.92,22.94,22.92,22.94,5200.0,20.9165,20.9348,20.9165,20.9348,5200.0
2015-07-24 12:15:00,22.93,22.93,22.9,22.93,38692.0,20.9257,20.9257,20.8983,20.9257,38692.0
2015-07-24 12:20:00,22.93,22.93,22.89,22.89,12196.0,20.9257,20.9257,20.8892,20.8892,12196.0
2015-07-24 12:25:00,22.9,22.9,22.88,22.89,54340.0,20.8983,20.8983,20.88,20.8892,54340.0
2015-07-24 12:30:00,22.9,22.91,22.88,22.89,18520.0,20.8983,20.9074,20.88,20.8892,18520.0
2015-07-24 12:35:00,22.9,22.91,22.88,22.88,37900.0,20.8983,20.9074,20.88,20.88,37900.0
2015-07-24 12:40:00,22.88,22.88,22.85,22.86,39480.0,20.88,20.88,20.8526,20.8618,39480.0
2015-07-24 12:45:00,22.86,22.86,22.81,22.83,50844.0,20.8618,20.8618,20.8161,20.8344,50844.0
2015-07-24 12:50:00,22.82,22.84,22.79,22.79,62212.0,20.8253,20.8435,20.7979,20.7979,62212.0
2015-07-24 12:55:00,22.79,22.8,22.77,22.77,30464.0,20.7979,20.807,20.7796,20.7796,30464.0
2015-07-24 13:00:00,22.77,22.82,22.77,22.81,22484.0,20.7796,20.8253,20.7796,20.8161,22484.0
2015-07-24 13:05:00,22.8,22.81,22.78,22.79,32064.0,20.807,20.8161,20.7888,20.7979,32064.0
2015-07-24 13:10:00,22.8,22.8,22.75,22.76,203332.0,20.807,20.807,20.7614,20.7705,203332.0
2015-07-24 13:15:00,22.73,22.76,22.73,22.76,48268.0,20.7431,20.7705,20.7431,20.7705,48268.0
2015-07-24 13:20:00,22.76,22.77,22.74,22.77,44392.0,20.7705,20.7796,20.7523,20.7796,44392.0
2015-07-24 13:25:00,22.77,22.79,22.74,22.74,49748.0,20.7796,20.7979,20.7523,20.7523,49748.0
2015-07-24 13:30:00,22.74,22.74,22.71,22.72,54476.0,20.7523,20.7523,20.7249,20.734,54476.0
2015-07-24 13:35:00,22.72,22.72,22.67,22.67,31712.0,20.734,20.734,20.6884,20.6884,31712.0
2015-07-24 13:40:00,22.65,22.66,22.59,22.6,144668.0,20.6701,20.6793,20.6154,20.6245,144668.0
2015-07-24 13:45:00,22.57,22.63,22.54,22.62,164428.0,20.5971,20.6519,20.5697,20.6428,164428.0
2015-07-24 13:50:00,22.62,22.65,22.62,22.64,53664.0,20.6428,20.6701,20.6428,20.661,53664.0
2015-07-24 13:55:00,22.64,22.68,22.61,22.66,109552.0,20.661,20.6975,20.6336,20.6793,109552.0
2015-07-24 14:00:00,22.66,22.67,22.61,22.63,24412.0,20.6793,20.6884,20.6336,20.6519,24412.0
2015-07-24 14:05:00,22.62,22.63,22.59,22.59,42920.0,20.6428,20.6519,20.6154,20.6154,42920.0
2015-07-24 14:10:00,22.59,22.61,22.56,22.56,92452.0,20.6154,20.6336,20.588,20.588,92452.0
2015-07-24 14:15:00,22.56,22.56,22.5,22.51,272532.0,20.588,20.588,20.5332,20.5424,272532.0
2015-07-24 14:20:00,22.51,22.51,22.47,22.5,100764.0,20.5424,20.5424,20.5059,20.5332,100764.0
2015-07-24 14:25:00,22.51,22.56,22.51,22.55,60504.0,20.5424,20.588,20.5424,20.5789,60504.0
2015-07-24 14:30:00,22.56,22.56,22.5,22.5,86080.0,20.588,20.588,20.5332,20.5332,86080.0
2015-07-24 14:35:00,22.5,22.51,22.46,22.49,109660.0,20.5332,20.5424,20.4967,20.5241,109660.0
2015-07-24 14:40:00,22.5,22.51,22.49,22.51,49612.0,20.5332,20.5424,20.5241,20.5424,49612.0
2015-07-24 14:45:00,22.51,22.53,22.48,22.49,43132.0,20.5424,20.5606,20.515,20.5241,43132.0
2015-07-24 14:50:00,22.5,22.5,22.42,22.44,134152.0,20.5332,20.5332,20.4602,20.4785,134152.0
2015-07-24 14:55:00,22.44,22.53,22.44,22.51,52872.0,20.4785,20.5606,20.4785,20.5424,52872.0
2015-07-24 15:00:00,22.51,22.57,22.48,22.57,78392.0,20.5424,20.5971,20.515,20.5971,78392.0
2015-07-24 15:05:00,22.57,22.6,22.56,22.6,96248.0,20.5971,20.6245,20.588,20.6245,96248.0
2015-07-24 15:10:00,22.59,22.62,22.59,22.6,97180.0,20.6154,20.6428,20.6154,20.6245,97180.0
2015-07-24 15:15:00,22.6,22.61,22.57,22.61,53300.0,20.6245,20.6336,20.5971,20.6336,53300.0
2015-07-24 15:20:00,22.61,22.63,22.57,22.59,50544.0,20.6336,20.6519,20.5971,20.6154,50544.0
2015-07-24 15:25:00,22.58,22.6,22.49,22.49,126020.0,20.6063,20.6245,20.5241,20.5241,126020.0
2015-07-24 15:30:00,22.51,22.53,22.47,22.5,105348.0,20.5424,20.5606,20.5059,20.5332,105348.0
2015-07-24 15:35:00,22.5,22.5,22.46,22.46,29540.0,20.5332,20.5332,20.4967,20.4967,29540.0
2015-07-24 15:40:00,22.46,22.5,22.45,22.49,85064.0,20.4967,20.5332,20.4876,20.5241,85064.0
2015-07-24 15:45:00,22.5,22.58,22.5,22.56,68408.0,20.5332,20.6063,20.5332,20.588,68408.0
2015-07-24 15:50:00,22.56,22.58,22.53,22.58,107368.0,20.588,20.6063,20.5606,20.6063,107368.0
2015-07-24 15:55:00,22.58,22.58,22.51,22.53,350012.0,20.6063,20.6063,20.5424,20.5606,350012.0
2015-07-27 09:30:00,22.19,22.24,22.1,22.12,454648.0,20.2503,20.296,20.1682,20.1865,454648.0
2015-07-27 09:35:00,22.11,22.11,22.01,22.04,334764.0,20.1773,20.1773,20.0861,20.1135,334764.0
2015-07-27 09:40:00,22.05,22.08,21.99,22.03,186924.0,20.1226,20.15,20.0678,20.1043,186924.0
2015-07-27 09:45:00,22.03,22.09,21.99,22.09,143428.0,20.1043,20.1591,20.0678,20.1591,143428.0
2015-07-27 09:50:00,22.08,22.18,22.06,22.18,228036.0,20.15,20.2412,20.1317,20.2412,228036.0
2015-07-27 09:55:00,22.18,22.21,22.15,22.19,102612.0,20.2412,20.2686,20.2138,20.2503,102612.0
2015-07-27 10:00:00,22.18,22.19,22.08,22.08,70028.0,20.2412,20.2503,20.15,20.15,70028.0
2015-07-27 10:05:00,22.07,22.1,22.03,22.05,240216.0,20.1408,20.1682,20.1043,20.1226,240216.0
2015-07-27 10:10:00,22.06,22.16,22.06,22.15,53440.0,20.1317,20.223,20.1317,20.2138,53440.0
2015-07-27 10:15:00,22.16,22.27,22.15,22.26,104144.0,20.223,20.3233,20.2138,20.3142,104144.0
2015-07-27 10:20:00,22.25,22.25,22.14,22.16,121384.0,20.3051,20.3051,20.2047,20.223,121384.0
2015-07-27 10:25:00,22.13,22.21,22.13,22.18,36496.0,20.1956,20.2686,20.1956,20.2412,36496.0
2015-07-27 10:30:00,22.2,22.34,22.18,22.32,76048.0,20.2595,20.3872,20.2412,20.369,76048.0
2015-07-27 10:35:00,22.31,22.38,22.29,22.38,140620.0,20.3599,20.4237,20.3416,20.4237,140620.0
2015-07-27 10:40:00,22.38,22.4,22.35,22.36,66472.0,20.4237,20.442,20.3964,20.4055,66472.0
2015-07-27 10:45:00,22.38,22.4,22.29,22.3,64376.0,20.4237,20.442,20.3416,20.3507,64376.0
2015-07-27 10:50:00,22.3,22.31,22.26,22.28,27864.0,20.3507,20.3599,20.3142,20.3325,27864.0
2015-07-27 10:55:00,22.27,22.3,22.25,22.28,80744.0,20.3233,20.3507,20.3051,20.3325,80744.0
2015-07-27 11:00:00,22.28,22.32,22.25,22.32,47828.0,20.3325,20.369,20.3051,20.369,47828.0
2015-07-27 11:05:00,22.34,22.37,22.34,22.34,37360.0,20.3872,20.4146,20.3872,20.3872,37360.0
2015-07-27 11:10:00,22.34,22.34,22.24,22.24,53476.0,20.3872,20.3872,20.296,20.296,53476.0
2015-07-27 11:15:00,22.24,22.27,22.18,22.22,110228.0,20.296,20.3233,20.2412,20.2777,110228.0
2015-07-27 11:20:00,22.22,22.25,22.16,22.25,81356.0,20.2777,20.3051,20.223,20.3051,81356.0
2015-07-27 11:25:00,22.23,22.28,22.2,22.2,13400.0,20.2868,20.3325,20.2595,20.2595,13400.0
2015-07-27 11:30:00,22.23,22.23,22.16,22.16,18000.0,20.2868,20.2868,20.223,20.223,18000.0
2015-07-27 11:35:00,22.17,22.19,22.15,22.19,16800.0,20.2321,20.2503,20.2138,20.2503,16800.0
2015-07-27 11:40:00,22.19,22.21,22.16,22.17,18844.0,20.2503,20.2686,20.223,20.2321,18844.0
2015-07-27 11:45:00,22.17,22.22,22.15,22.19,33600.0,20.2321,20.2777,20.2138,20.2503,33600.0
2015-07-27 11:50:00,22.18,22.22,22.17,22.21,26660.0,20.2412,20.2777,20.2321,20.2686,26660.0
2015-07-27 11:55:00,22.22,22.27,22.19,22.25,62940.0,20.2777,20.3233,20.2503,20.3051,62940.0
2015-07-27 12:00:00,22.25,22.26,22.22,22.22,15116.0,20.3051,20.3142,20.2777,20.2777,15116.0
2015-07-27 12:05:00,22.21,22.23,22.18,22.2,25800.0,20.2686,20.2868,20.2412,20.2595,25800.0
2015-07-27 12:10:00,22.2,22.2,22.15,22.15,21480.0,20.2595,20.2595,20.2138,20.2138,21480.0
2015-07-27 12:15:00,22.16,22.19,22.15,22.19,13600.0,20.223,20.2503,20.2138,20.2503,13600.0
2015-07-27 12:20:00,22.21,22.23,22.18,22.22,20600.0,20.2686,20.2868,20.2412,20.2777,20600.0
2015-07-27 12:25:00,22.23,22.23,22.19,22.2,18532.0,20.2868,20.2868,20.2503,20.2595,18532.0
2015-07-27 12:30:00,22.21,22.22,22.18,22.18,66900.0,20.2686,20.2777,20.2412,20.2412,66900.0
2015-07-27 12:35:00,22.18,22.2,22.18,22.2,48372.0,20.2412,20.2595,20.2412,20.2595,48372.0
2015-07-27 12:40:00,22.2,22.2,22.18,22.18,56660.0,20.2595,20.2595,20.2412,20.2412,56660.0
2015-07-27 12:45:00,22.19,22.19,22.15,22.15,3040.0,20.2503,20.2503,20.2138,20.2138,3040.0
2015-07-27 12:50:00,22.15,22.16,22.11,22.12,72276.0,20.2138,20.223,20.1773,20.1865,72276.0
2015-07-27 12:55:00,22.13,22.14,22.11,22.14,40904.0,20.1956,20.2047,20.1773,20.2047,40904.0
2015-07-27 13:00:00,22.13,22.15,22.13,22.14,14680.0,20.1956,20.2138,20.1956,20.2047,14680.0
2015-07-27 13:05:00,22.15,22.18,22.15,22.18,10400.0,20.2138,20.2412,20.2138,20.2412,10400.0
2015-07-27 13:10:00,22.18,22.18,22.14,22.15,32000.0,20.2412,20.2412,20.2047,20.2138,32000.0
2015-07-27 13:15:00,22.15,22.17,22.14,22.14,18252.0,20.2138,20.2321,20.2047,20.2047,18252.0
2015-07-27 13:20:00,22.14,22.14,22.07,22.09,56712.0,20.2047,20.2047,20.1408,20.1591,56712.0
2015-07-27 13:25:00,22.1,22.11,22.09,22.11,18052.0,20.1682,20.1773,20.1591,20.1773,18052.0
2015-07-27 13:30:00,22.12,22.12,22.08,22.11,32100.0,20.1865,20.1865,20.15,20.1773,32100.0
2015-07-27 13:35:00,22.11,22.12,22.06,22.09,49800.0,20.1773,20.1865,20.1317,20.1591,49800.0
2015-07-27 13:40:00,22.08,22.1,22.06,22.1,42300.0,20.15,20.1682,20.1317,20.1682,42300.0
2015-07-27 13:45:00,22.1,22.14,22.1,22.14,17204.0,20.1682,20.2047,20.1682,20.2047,17204.0
2015-07-27 13:50:00,22.14,22.19,22.13,22.18,35052.0,20.2047,20.2503,20.1956,20.2412,35052.0
2015-07-27 13:55:00,22.19,22.2,22.16,22.17,31856.0,20.2503,20.2595,20.223,20.2321,31856.0
2015-07-27 14:00:00,22.17,22.18,22.15,22.17,17460.0,20.2321,20.2412,20.2138,20.2321,17460.0
2015-07-27 14:05:00,22.17,22.21,22.17,22.18,25684.0,20.2321,20.2686,20.2321,20.2412,25684.0
2015-07-27 14:10:00,22.16,22.18,22.14,22.18,10800.0,20.223,20.2412,20.2047,20.2412,10800.0
2015-07-27 14:15:00,22.17,22.26,22.17,22.23,42300.0,20.2321,20.3142,20.2321,20.2868,42300.0
2015-07-27 14:20:00,22.24,22.25,22.19,22.19,50800.0,20.296,20.3051,20.2503,20.2503,50800.0
2015-07-27 14:25:00,22.18,22.2,22.17,22.17,20240.0,20.2412,20.2595,20.2321,20.2321,20240.0
2015-07-27 14:30:00,22.19,22.2,22.12,22.15,24120.0,20.2503,20.2595,20.1865,20.2138,24120.0
2015-07-27 14:35:00,22.14,22.2,22.13,22.2,44568.0,20.2047,20.2595,20.1956,20.2595,44568.0
2015-07-27 14:40:00,22.19,22.22,22.17,22.18,14600.0,20.2503,20.2777,20.2321,20.2412,14600.0
2015-07-27 14:45:00,22.16,22.2,22.15,22.18,24724.0,20.223,20.2595,20.2138,20.2412,24724.0
2015-07-27 14:50:00,22.18,22.19,22.14,22.16,22400.0,20.2412,20.2503,20.2047,20.223,22400.0
2015-07-27 14:55:00,22.14,22.17,22.13,22.16,10600.0,20.2047,20.2321,20.1956,20.223,10600.0
2015-07-27 15:00:00,22.16,22.16,22.11,22.11,21880.0,20.223,20.223,20.1773,20.1773,21880.0
2015-07-27 15:05:00,22.11,22.14,22.1,22.11,41924.0,20.1773,20.2047,20.1682,20.1773,41924.0
2015-07-27 15:10:00,22.11,22.14,22.11,22.14,19800.0,20.1773,20.2047,20.1773,20.2047,19800.0
2015-07-27 15:15:00,22.12,22.14,22.09,22.09,20204.0,20.1865,20.2047,20.1591,20.1591,20204.0
2015-07-27 15:20:00,22.09,22.13,22.09,22.12,29628.0,20.1591,20.1956,20.1591,20.1865,29628.0
2015-07-27 15:25:00,22.12,22.12,22.06,22.06,67636.0,20.1865,20.1865,20.1317,20.1317,67636.0
2015-07-27 15:30:00,22.06,22.09,22.03,22.06,98840.0,20.1317,20.1591,20.1043,20.1317,98840.0
2015-07-27 15:35:00,22.06,22.07,22.03,22.05,47092.0,20.1317,20.1408,20.1043,20.1226,47092.0
2015-07-27 15:40:00,22.05,22.06,22.02,22.02,80692.0,20.1226,20.1317,20.0952,20.0952,80692.0
2015-07-27 15:45:00,22.02,22.07,22.0,22.07,179972.0,20.0952,20.1408,20.0769,20.1408,179972.0
2015-07-27 15:50:00,22.07,22.07,22.03,22.05,182496.0,20.1408,20.1408,20.1043,20.1226,182496.0
2015-07-27 15:55:00,22.05,22.16,22.04,22.13,412852.0,20.1226,20.223,20.1135,20.1956,412852.0
2015-07-28 09:30:00,22.49,22.49,22.36,22.37,591804.0,20.5241,20.5241,20.4055,20.4146,591804.0
2015-07-28 09:35:00,22.35,22.41,22.31,22.34,200120.0,20.3964,20.4511,20.3599,20.3872,200120.0
2015-07-28 09:40:00,22.34,22.36,22.27,22.34,271200.0,20.3872,20.4055,20.3233,20.3872,271200.0
2015-07-28 09:45:00,22.35,22.35,22.27,22.27,132268.0,20.3964,20.3964,20.3233,20.3233,132268.0
2015-07-28 09:50:00,22.28,22.36,22.21,22.35,208468.0,20.3325,20.4055,20.2686,20.3964,208468.0
2015-07-28 09:55:00,22.35,22.39,22.33,22.39,78796.0,20.3964,20.4329,20.3781,20.4329,78796.0
2015-07-28 10:00:00,22.38,22.39,22.3,22.31,121796.0,20.4237,20.4329,20.3507,20.3599,121796.0
2015-07-28 10:05:00,22.29,22.3,22.22,22.24,81416.0,20.3416,20.3507,20.2777,20.296,81416.0
2015-07-28 10:10:00,22.25,22.32,22.24,22.32,64608.0,20.3051,20.369,20.296,20.369,64608.0
2015-07-28 10:15:00,22.32,22.32,22.21,22.21,60200.0,20.369,20.369,20.2686,20.2686,60200.0
2015-07-28 10:20:00,22.21,22.25,22.18,22.25,50384.0,20.2686,20.3051,20.2412,20.3051,50384.0
2015-07-28 10:25:00,22.21,22.21,22.16,22.17,43532.0,20.2686,20.2686,20.223,20.2321,43532.0
2015-07-28 10:30:00,22.18,22.25,22.18,22.21,37520.0,20.2412,20.3051,20.2412,20.2686,37520.0
2015-07-28 10:35:00,22.23,22.29,22.23,22.27,33572.0,20.2868,20.3416,20.2868,20.3233,33572.0
2015-07-28 10:40:00,22.29,22.36,22.29,22.34,43872.0,20.3416,20.4055,20.3416,20.3872,43872.0
2015-07-28 10:45:00,22.36,22.37,22.34,22.36,25876.0,20.4055,20.4146,20.3872,20.4055,25876.0
2015-07-28 10:50:00,22.34,22.42,22.33,22.42,28288.0,20.3872,20.4602,20.3781,20.4602,28288.0
2015-07-28 10:55:00,22.42,22.47,22.42,22.47,53296.0,20.4602,20.5059,20.4602,20.5059,53296.0
2015-07-28 11:00:00,22.48,22.49,22.45,22.49,26200.0,20.515,20.5241,20.4876,20.5241,26200.0
2015-07-28 11:05:00,22.5,22.5,22.47,22.48,38948.0,20.5332,20.5332,20.5059,20.515,38948.0
2015-07-28 11:10:00,22.49,22.54,22.49,22.51,60244.0,20.5241,20.5697,20.5241,20.5424,60244.0
2015-07-28 11:15:00,22.5,22.51,22.47,22.49,21696.0,20.5332,20.5424,20.5059,20.5241,21696.0
2015-07-28 11:20:00,22.48,22.48,22.45,22.47,35360.0,20.515,20.515,20.4876,20.5059,35360.0
2015-07-28 11:25:00,22.48,22.55,22.48,22.54,28444.0,20.515,20.5789,20.515,20.5697,28444.0
2015-07-28 11:30:00,22.56,22.6,22.55,22.55,28100.0,20.588,20.6245,20.5789,20.5789,28100.0
2015-07-28 11:35:00,22.56,22.57,22.56,22.56,13060.0,20.588,20.5971,20.588,20.588,13060.0
2015-07-28 11:40:00,22.57,22.61,22.57,22.58,72144.0,20.5971,20.6336,20.5971,20.6063,72144.0
2015-07-28 11:45:00,22.6,22.63,22.6,22.61,31948.0,20.6245,20.6519,20.6245,20.6336,31948.0
2015-07-28 11:50:00,22.62,22.62,22.6,22.6,23692.0,20.6428,20.6428,20.6245,20.6245,23692.0
2015-07-28 11:55:00,22.61,22.61,22.59,22.61,24400.0,20.6336,20.6336,20.6154,20.6336,24400.0
2015-07-28 12:00:00,22.62,22.66,22.62,22.65,28576.0,20.6428,20.6793,20.6428,20.6701,28576.0
2015-07-28 12:05:00,22.67,22.68,22.66,22.66,17784.0,20.6884,20.6975,20.6793,20.6793,17784.0
2015-07-28 12:10:00,22.66,22.67,22.64,22.65,25860.0,20.6793,20.6884,20.661,20.6701,25860.0
2015-07-28 12:15:00,22.67,22.72,22.66,22.71,22140.0,20.6884,20.734,20.6793,20.7249,22140.0
2015-07-28 12:20:00,22.71,22.74,22.71,22.73,37580.0,20.7249,20.7523,20.7249,20.7431,37580.0
2015-07-28 12:25:00,22.73,22.75,22.72,22.75,24900.0,20.7431,20.7614,20.734,20.7614,24900.0
2015-07-28 12:30:00,22.75,22.76,22.73,22.73,23400.0,20.7614,20.7705,20.7431,20.7431,23400.0
2015-07-28 12:35:00,22.73,22.73,22.7,22.71,49956.0,20.7431,20.7431,20.7158,20.7249,49956.0
2015-07-28 12:40:00,22.72,22.73,22.7,22.73,39664.0,20.734,20.7431,20.7158,20.7431,39664.0
2015-07-28 12:45:00,22.73,22.75,22.72,22.74,38656.0,20.7431,20.7614,20.734,20.7523,38656.0
2015-07-28 12:50:00,22.74,22.75,22.73,22.75,19612.0,20.7523,20.7614,20.7431,20.7614,19612.0
2015-07-28 12:55:00,22.73,22.75,22.73,22.74,25560.0,20.7431,20.7614,20.7431,20.7523,25560.0
2015-07-28 13:00:00,22.73,22.73,22.72,22.73,5200.0,20.7431,20.7431,20.734,20.7431,5200.0
2015-07-28 13:05:00,22.75,22.82,22.75,22.82,98400.0,20.7614,20.8253,20.7614,20.8253,98400.0
2015-07-28 13:10:00,22.83,22.84,22.82,22.84,13672.0,20.8344,20.8435,20.8253,20.8435,13672.0
2015-07-28 13:15:00,22.84,22.87,22.84,22.86,76520.0,20.8435,20.8709,20.8435,20.8618,76520.0
2015-07-28 13:20:00,22.84,22.89,22.84,22.89,42988.0,20.8435,20.8892,20.8435,20.8892,42988.0
2015-07-28 13:25:00,22.89,22.9,22.88,22.88,26648.0,20.8892,20.8983,20.88,20.88,26648.0
2015-07-28 13:30:00,22.88,22.88,22.84,22.84,75800.0,20.88,20.88,20.8435,20.8435,75800.0
2015-07-28 13:35:00,22.83,22.85,22.82,22.85,62360.0,20.8344,20.8526,20.8253,20.8526,62360.0
2015-07-28 13:40:00,22.85,22.88,22.85,22.86,24904.0,20.8526,20.88,20.8526,20.8618,24904.0
2015-07-28 13:45:00,22.87,22.88,22.85,22.88,54880.0,20.8709,20.88,20.8526,20.88,54880.0
2015-07-28 13:50:00,22.89,22.89,22.88,22.88,18400.0,20.8892,20.8892,20.88,20.88,18400.0
2015-07-28 13:55:00,22.9,22.93,22.89,22.92,134332.0,20.8983,20.9257,20.8892,20.9165,134332.0
2015-07-28 14:00:00,22.92,22.94,22.9,22.93,44200.0,20.9165,20.9348,20.8983,20.9257,44200.0
2015-07-28 14:05:00,22.94,22.99,22.93,22.99,144444.0,20.9348,20.9804,20.9257,20.9804,144444.0
2015-07-28 14:10:00,22.99,23.0,22.96,23.0,63728.0,20.9804,20.9895,20.953,20.9895,63728.0
2015-07-28 14:15:00,23.0,23.03,22.99,23.0,57812.0,20.9895,21.0169,20.9804,20.9895,57812.0
2015-07-28 14:20:00,23.0,23.01,22.99,23.01,24544.0,20.9895,20.9987,20.9804,20.9987,24544.0
2015-07-28 14:25:00,23.01,23.01,23.0,23.01,47568.0,20.9987,20.9987,20.9895,20.9987,47568.0
2015-07-28 14:30:00,23.0,23.0,22.94,22.95,157996.0,20.9895,20.9895,20.9348,20.9439,157996.0
2015-07-28 14:35:00,22.95,22.95,22.91,22.91,26428.0,20.9439,20.9439,20.9074,20.9074,26428.0
2015-07-28 14:40:00,22.92,22.93,22.91,22.93,27968.0,20.9165,20.9257,20.9074,20.9257,27968.0
2015-07-28 14:45:00,22.92,22.95,22.92,22.94,26860.0,20.9165,20.9439,20.9165,20.9348,26860.0
2015-07-28 14:50:00,22.94,22.97,22.94,22.95,35076.0,20.9348,20.9622,20.9348,20.9439,35076.0
2015-07-28 14:55:00,22.96,22.99,22.96,22.99,68652.0,20.953,20.9804,20.953,20.9804,68652.0
2015-07-28 15:00:00,23.0,23.0,22.93,22.95,62352.0,20.9895,20.9895,20.9257,20.9439,62352.0
2015-07-28 15:05:00,22.94,22.95,22.93,22.94,89500.0,20.9348,20.9439,20.9257,20.9348,89500.0
2015-07-28 15:10:00,22.94,22.96,22.93,22.93,56104.0,20.9348,20.953,20.9257,20.9257,56104.0
2015-07-28 15:15:00,22.93,22.98,22.93,22.97,32668.0,20.9257,20.9713,20.9257,20.9622,32668.0
2015-07-28 15:20:00,22.97,22.97,22.93,22.93,112432.0,20.9622,20.9622,20.9257,20.9257,112432.0
2015-07-28 15:25:00,22.93,22.93,22.89,22.9,64256.0,20.9257,20.9257,20.8892,20.8983,64256.0
2015-07-28 15:30:00,22.9,22.94,22.9,22.94,38316.0,20.8983,20.9348,20.8983,20.9348,38316.0
2015-07-28 15:35:00,22.93,22.95,22.93,22.94,80160.0,20.9257,20.9439,20.9257,20.9348,80160.0
2015-07-28 15:40:00,22.93,22.98,22.92,22.98,64644.0,20.9257,20.9713,20.9165,20.9713,64644.0
2015-07-28 15:45:00,22.97,22.98,22.95,22.95,92780.0,20.9622,20.9713,20.9439,20.9439,92780.0
2015-07-28 15:50:00,22.95,22.95,22.92,22.93,104920.0,20.9439,20.9439,20.9165,20.9257,104920.0
2015-07-28 15:55:00,22.94,22.96,22.91,22.95,269588.0,20.9348,20.953,20.9074,20.9439,269588.0
2015-07-29 09:30:00,23.01,23.08,22.96,23.08,113996.0,20.9987,21.0625,20.953,21.0625,113996.0
2015-07-29 09:35:00,23.07,23.09,22.99,23.09,115512.0,21.0534,21.0717,20.9804,21.0717,115512.0
2015-07-29 09:40:00,23.08,23.11,23.05,23.06,117876.0,21.0625,21.0899,21.0352,21.0443,117876.0
2015-07-29 09:45:00,23.06,23.07,23.02,23.03,89304.0,21.0443,21.0534,21.0078,21.0169,89304.0
2015-07-29 09:50:00,23.0,23.05,22.98,23.05,50320.0,20.9895,21.0352,20.9713,21.0352,50320.0
2015-07-29 09:55:00,23.07,23.08,23.05,23.07,14820.0,21.0534,21.0625,21.0352,21.0534,14820.0
2015-07-29 10:00:00,23.06,23.06,23.02,23.03,99892.0,21.0443,21.0443,21.0078,21.0169,99892.0
2015-07-29 10:05:00,23.0,23.09,23.0,23.06,43316.0,20.9895,21.0717,20.9895,21.0443,43316.0
2015-07-29 10:10:00,23.08,23.09,23.03,23.03,36052.0,21.0625,21.0717,21.0169,21.0169,36052.0
2015-07-29 10:15:00,23.01,23.11,23.01,23.09,62260.0,20.9987,21.0899,20.9987,21.0717,62260.0
2015-07-29 10:20:00,23.1,23.15,23.1,23.11,119876.0,21.0808,21.1264,21.0808,21.0899,119876.0
2015-07-29 10:25:00,23.11,23.13,23.07,23.1,89896.0,21.0899,21.1082,21.0534,21.0808,89896.0
2015-07-29 10:30:00,23.1,23.17,23.1,23.16,71720.0,21.0808,21.1447,21.0808,21.1356,71720.0
2015-07-29 10:35:00,23.18,23.2,23.16,23.19,57692.0,21.1538,21.1721,21.1356,21.1629,57692.0
2015-07-29 10:40:00,23.2,23.24,23.2,23.23,174212.0,21.1721,21.2086,21.1721,21.1994,174212.0
2015-07-29 10:45:00,23.23,23.24,23.22,23.24,26800.0,21.1994,21.2086,21.1903,21.2086,26800.0
2015-07-29 10:50:00,23.24,23.27,23.24,23.27,58760.0,21.2086,21.2359,21.2086,21.2359,58760.0
2015-07-29 10:55:00,23.26,23.26,23.2,23.22,53908.0,21.2268,21.2268,21.1721,21.1903,53908.0
2015-07-29 11:00:00,23.21,23.21,23.17,23.2,70040.0,21.1812,21.1812,21.1447,21.1721,70040.0
2015-07-29 11:05:00,23.21,23.23,23.18,23.21,39280.0,21.1812,21.1994,21.1538,21.1812,39280.0
2015-07-29 11:10:00,23.21,23.23,23.2,23.21,30436.0,21.1812,21.1994,21.1721,21.1812,30436.0
2015-07-29 11:15:00,23.24,23.27,23.23,23.26,29092.0,21.2086,21.2359,21.1994,21.2268,29092.0
2015-07-29 11:20:00,23.27,23.32,23.27,23.29,115508.0,21.2359,21.2816,21.2359,21.2542,115508.0
2015-07-29 11:25:00,23.28,23.32,23.26,23.28,57624.0,21.2451,21.2816,21.2268,21.2451,57624.0
2015-07-29 11:30:00,23.28,23.32,23.28,23.31,43200.0,21.2451,21.2816,21.2451,21.2724,43200.0
2015-07-29 11:35:00,23.31,23.33,23.31,23.33,71884.0,21.2724,21.2907,21.2724,21.2907,71884.0
2015-07-29 11:40:00,23.33,23.35,23.32,23.32,13120.0,21.2907,21.3089,21.2816,21.2816,13120.0
2015-07-29 11:45:00,23.32,23.33,23.31,23.32,70856.0,21.2816,21.2907,21.2724,21.2816,70856.0
2015-07-29 11:50:00,23.31,23.33,23.31,23.32,48064.0,21.2724,21.2907,21.2724,21.2816,48064.0
2015-07-29 11:55:00,23.32,23.33,23.3,23.33,38348.0,21.2816,21.2907,21.2633,21.2907,38348.0
2015-07-29 12:00:00,23.34,23.34,23.3,23.3,12600.0,21.2998,21.2998,21.2633,21.2633,12600.0
2015-07-29 12:05:00,23.3,23.32,23.27,23.27,29120.0,21.2633,21.2816,21.2359,21.2359,29120.0
2015-07-29 12:10:00,23.28,23.29,23.27,23.28,47280.0,21.2451,21.2542,21.2359,21.2451,47280.0
2015-07-29 12:15:00,23.28,23.28,23.24,23.26,7452.0,21.2451,21.2451,21.2086,21.2268,7452.0
2015-07-29 12:20:00,23.26,23.26,23.23,23.23,50168.0,21.2268,21.2268,21.1994,21.1994,50168.0
2015-07-29 12:25:00,23.24,23.27,23.24,23.25,4700.0,21.2086,21.2359,21.2086,21.2177,4700.0
2015-07-29 12:30:00,23.28,23.28,23.28,23.28,21120.0,21.2451,21.2451,21.2451,21.2451,21120.0
2015-07-29 12:35:00,23.25,23.27,23.23,23.27,63884.0,21.2177,21.2359,21.1994,21.2359,63884.0
2015-07-29 12:40:00,23.26,23.26,23.23,23.24,45468.0,21.2268,21.2268,21.1994,21.2086,45468.0
2015-07-29 12:45:00,23.26,23.29,23.25,23.28,24200.0,21.2268,21.2542,21.2177,21.2451,24200.0
2015-07-29 12:50:00,23.27,23.3,23.27,23.3,43580.0,21.2359,21.2633,21.2359,21.2633,43580.0
2015-07-29 12:55:00,23.28,23.28,23.24,23.25,21600.0,21.2451,21.2451,21.2086,21.2177,21600.0
2015-07-29 13:00:00,23.25,23.27,23.25,23.26,10296.0,21.2177,21.2359,21.2177,21.2268,10296.0
2015-07-29 13:05:00,23.27,23.28,23.26,23.27,18404.0,21.2359,21.2451,21.2268,21.2359,18404.0
2015-07-29 13:10:00,23.27,23.27,23.26,23.26,8800.0,21.2359,21.2359,21.2268,21.2268,8800.0
2015-07-29 13:15:00,23.27,23.29,23.27,23.29,12440.0,21.2359,21.2542,21.2359,21.2542,12440.0
2015-07-29 13:20:00,23.29,23.29,23.27,23.27,43600.0,21.2542,21.2542,21.2359,21.2359,43600.0
2015-07-29 13:25:00,23.27,23.27,23.27,23.27,2000.0,21.2359,21.2359,21.2359,21.2359,2000.0
2015-07-29 13:30:00,23.27,23.28,23.26,23.28,1896.0,21.2359,21.2451,21.2268,21.2451,1896.0
2015-07-29 13:35:00,23.27,23.29,23.27,23.28,44820.0,21.2359,21.2542,21.2359,21.2451,44820.0
2015-07-29 13:40:00,23.28,23.3,23.28,23.29,33848.0,21.2451,21.2633,21.2451,21.2542,33848.0
2015-07-29 13:45:00,23.27,23.27,23.24,23.25,99600.0,21.2359,21.2359,21.2086,21.2177,99600.0
2015-07-29 13:50:00,23.25,23.25,23.23,23.25,22472.0,21.2177,21.2177,21.1994,21.2177,22472.0
2015-07-29 13:55:00,23.25,23.27,23.24,23.25,54860.0,21.2177,21.2359,21.2086,21.2177,54860.0
2015-07-29 14:00:00,23.24,23.45,23.09,23.15,482880.0,21.2086,21.4002,21.0717,21.1264,482880.0
2015-07-29 14:05:00,23.17,23.3,23.14,23.2,190728.0,21.1447,21.2633,21.1173,21.1721,190728.0
2015-07-29 14:10:00,23.19,23.32,23.19,23.28,121972.0,21.1629,21.2816,21.1629,21.2451,121972.0
2015-07-29 14:15:00,23.29,23.36,23.29,23.36,14264.0,21.2542,21.3181,21.2542,21.3181,14264.0
2015-07-29 14:20:00,23.37,23.39,23.3,23.3,38200.0,21.3272,21.3454,21.2633,21.2633,38200.0
2015-07-29 14:25:00,23.28,23.31,23.28,23.3,47772.0,21.2451,21.2724,21.2451,21.2633,47772.0
2015-07-29 14:30:00,23.33,23.33,23.3,23.33,40392.0,21.2907,21.2907,21.2633,21.2907,40392.0
2015-07-29 14:35:00,23.34,23.37,23.33,23.37,10000.0,21.2998,21.3272,21.2907,21.3272,10000.0
2015-07-29 14:40:00,23.38,23.42,23.36,23.4,75112.0,21.3363,21.3728,21.3181,21.3546,75112.0
2015-07-29 14:45:00,23.4,23.48,23.4,23.45,80400.0,21.3546,21.4276,21.3546,21.4002,80400.0
2015-07-29 14:50:00,23.46,23.5,23.46,23.47,184208.0,21.4093,21.4458,21.4093,21.4185,184208.0
2015-07-29 14:55:00,23.48,23.52,23.48,23.5,45100.0,21.4276,21.4641,21.4276,21.4458,45100.0
2015-07-29 15:00:00,23.47,23.48,23.43,23.45,86464.0,21.4185,21.4276,21.382,21.4002,86464.0
2015-07-29 15:05:00,23.46,23.46,23.41,23.41,53400.0,21.4093,21.4093,21.3637,21.3637,53400.0
2015-07-29 15:10:00,23.4,23.46,23.4,23.45,75908.0,21.3546,21.4093,21.3546,21.4002,75908.0
2015-07-29 15:15:00,23.42,23.42,23.4,23.41,33172.0,21.3728,21.3728,21.3546,21.3637,33172.0
2015-07-29 15:20:00,23.4,23.47,23.4,23.46,23936.0,21.3546,21.4185,21.3546,21.4093,23936.0
2015-07-29 15:25:00,23.46,23.49,23.44,23.44,30900.0,21.4093,21.4367,21.3911,21.3911,30900.0
2015-07-29 15:30:00,23.46,23.47,23.35,23.38,146288.0,21.4093,21.4185,21.3089,21.3363,146288.0
2015-07-29 15:35:00,23.38,23.43,23.36,23.42,111012.0,21.3363,21.382,21.3181,21.3728,111012.0
2015-07-29 15:40:00,23.42,23.48,23.42,23.47,89232.0,21.3728,21.4276,21.3728,21.4185,89232.0
2015-07-29 15:45:00,23.48,23.49,23.44,23.45,110520.0,21.4276,21.4367,21.3911,21.4002,110520.0
2015-07-29 15:50:00,23.46,23.48,23.44,23.46,92000.0,21.4093,21.4276,21.3911,21.4093,92000.0
2015-07-29 15:55:00,23.46,23.49,23.42,23.43,232172.0,21.4093,21.4367,21.3728,21.382,232172.0
2015-07-30 09:30:00,23.22,23.32,23.21,23.25,229696.0,21.1903,21.2816,21.1812,21.2177,229696.0
2015-07-30 09:35:00,23.25,23.29,23.15,23.15,119736.0,21.2177,21.2542,21.1264,21.1264,119736.0
2015-07-30 09:40:00,23.14,23.16,23.05,23.09,189528.0,21.1173,21.1356,21.0352,21.0717,189528.0
2015-07-30 09:45:00,23.09,23.12,22.98,23.01,225176.0,21.0717,21.099,20.9713,20.9987,225176.0
2015-07-30 09:50:00,23.02,23.09,22.99,23.08,109924.0,21.0078,21.0717,20.9804,21.0625,109924.0
2015-07-30 09:55:00,23.07,23.09,23.03,23.03,87912.0,21.0534,21.0717,21.0169,21.0169,87912.0
2015-07-30 10:00:00,23.02,23.1,22.98,23.1,42764.0,21.0078,21.0808,20.9713,21.0808,42764.0
2015-07-30 10:05:00,23.11,23.15,23.1,23.11,151700.0,21.0899,21.1264,21.0808,21.0899,151700.0
2015-07-30 10:10:00,23.1,23.17,23.09,23.17,52880.0,21.0808,21.1447,21.0717,21.1447,52880.0
2015-07-30 10:15:00,23.18,23.18,23.14,23.14,103984.0,21.1538,21.1538,21.1173,21.1173,103984.0
2015-07-30 10:20:00,23.16,23.2,23.16,23.17,22312.0,21.1356,21.1721,21.1356,21.1447,22312.0
2015-07-30 10:25:00,23.18,23.21,23.15,23.21,92168.0,21.1538,21.1812,21.1264,21.1812,92168.0
2015-07-30 10:30:00,23.23,23.28,23.2,23.21,154756.0,21.1994,21.2451,21.1721,21.1812,154756.0
2015-07-30 10:35:00,23.21,23.22,23.17,23.17,20000.0,21.1812,21.1903,21.1447,21.1447,20000.0
2015-07-30 10:40:00,23.17,23.21,23.14,23.2,73680.0,21.1447,21.1812,21.1173,21.1721,73680.0
2015-07-30 10:45:00,23.2,23.24,23.19,23.19,7504.0,21.1721,21.2086,21.1629,21.1629,7504.0
2015-07-30 10:50:00,23.18,23.19,23.15,23.19,30108.0,21.1538,21.1629,21.1264,21.1629,30108.0
2015-07-30 10:55:00,23.18,23.18,23.09,23.11,45040.0,21.1538,21.1538,21.0717,21.0899,45040.0
2015-07-30 11:00:00,23.13,23.13,23.08,23.13,24360.0,21.1082,21.1082,21.0625,21.1082,24360.0
2015-07-30 11:05:00,23.12,23.14,23.06,23.09,74440.0,21.099,21.1173,21.0443,21.0717,74440.0
2015-07-30 11:10:00,23.09,23.19,23.09,23.18,19308.0,21.0717,21.1629,21.0717,21.1538,19308.0
2015-07-30 11:15:00,23.19,23.23,23.19,23.22,29360.0,21.1629,21.1994,21.1629,21.1903,29360.0
2015-07-30 11:20:00,23.21,23.27,23.21,23.27,49200.0,21.1812,21.2359,21.1812,21.2359,49200.0
2015-07-30 11:25:00,23.3,23.32,23.26,23.26,284048.0,21.2633,21.2816,21.2268,21.2268,284048.0
2015-07-30 11:30:00,23.27,23.31,23.27,23.31,26532.0,21.2359,21.2724,21.2359,21.2724,26532.0
2015-07-30 11:35:00,23.31,23.32,23.29,23.31,22864.0,21.2724,21.2816,21.2542,21.2724,22864.0
2015-07-30 11:40:00,23.32,23.33,23.31,23.33,34160.0,21.2816,21.2907,21.2724,21.2907,34160.0
2015-07-30 11:45:00,23.34,23.4,23.34,23.39,56840.0,21.2998,21.3546,21.2998,21.3454,56840.0
2015-07-30 11:50:00,23.37,23.38,23.35,23.36,26984.0,21.3272,21.3363,21.3089,21.3181,26984.0
2015-07-30 11:55:00,23.35,23.36,23.35,23.36,10320.0,21.3089,21.3181,21.3089,21.3181,10320.0
2015-07-30 12:00:00,23.37,23.4,23.37,23.39,19720.0,21.3272,21.3546,21.3272,21.3454,19720.0
2015-07-30 12:05:00,23.37,23.37,23.34,23.35,4096.0,21.3272,21.3272,21.2998,21.3089,4096.0
2015-07-30 12:10:00,23.34,23.35,23.33,23.35,2828.0,21.2998,21.3089,21.2907,21.3089,2828.0
2015-07-30 12:15:00,23.35,23.4,23.35,23.4,11000.0,21.3089,21.3546,21.3089,21.3546,11000.0
2015-07-30 12:20:00,23.38,23.38,23.38,23.38,4000.0,21.3363,21.3363,21.3363,21.3363,4000.0
2015-07-30 12:25:00,23.41,23.43,23.39,23.39,15452.0,21.3637,21.382,21.3454,21.3454,15452.0
2015-07-30 12:30:00,23.4,23.4,23.38,23.38,19172.0,21.3546,21.3546,21.3363,21.3363,19172.0
2015-07-30 12:35:00,23.38,23.38,23.35,23.35,23080.0,21.3363,21.3363,21.3089,21.3089,23080.0
2015-07-30 12:40:00,23.38,23.41,23.38,23.41,29496.0,21.3363,21.3637,21.3363,21.3637,29496.0
2015-07-30 12:45:00,23.4,23.42,23.4,23.42,9400.0,21.3546,21.3728,21.3546,21.3728,9400.0
2015-07-30 12:50:00,23.42,23.45,23.42,23.43,38060.0,21.3728,21.4002,21.3728,21.382,38060.0
2015-07-30 12:55:00,23.45,23.45,23.43,23.44,57948.0,21.4002,21.4002,21.382,21.3911,57948.0
2015-07-30 13:00:00,23.45,23.48,23.43,23.43,29380.0,21.4002,21.4276,21.382,21.382,29380.0
2015-07-30 13:05:00,23.42,23.43,23.41,23.43,23672.0,21.3728,21.382,21.3637,21.382,23672.0
2015-07-30 13:10:00,23.44,23.44,23.43,23.44,34852.0,21.3911,21.3911,21.382,21.3911,34852.0
2015-07-30 13:15:00,23.45,23.48,23.43,23.48,39852.0,21.4002,21.4276,21.382,21.4276,39852.0
2015-07-30 13:20:00,23.46,23.46,23.41,23.41,37200.0,21.4093,21.4093,21.3637,21.3637,37200.0
2015-07-30 13:25:00,23.41,23.44,23.41,23.44,7800.0,21.3637,21.3911,21.3637,21.3911,7800.0
2015-07-30 13:30:00,23.44,23.44,23.38,23.38,9548.0,21.3911,21.3911,21.3363,21.3363,9548.0
2015-07-30 13:35:00,23.38,23.39,23.36,23.36,85200.0,21.3363,21.3454,21.3181,21.3181,85200.0
2015-07-30 13:40:00,23.36,23.4,23.36,23.38,16600.0,21.3181,21.3546,21.3181,21.3363,16600.0
2015-07-30 13:45:00,23.39,23.39,23.36,23.39,13600.0,21.3454,21.3454,21.3181,21.3454,13600.0
2015-07-30 13:50:00,23.39,23.42,23.39,23.42,11600.0,21.3454,21.3728,21.3454,21.3728,11600.0
2015-07-30 13:55:00,23.37,23.39,23.36,23.39,9800.0,21.3272,21.3454,21.3181,21.3454,9800.0
2015-07-30 14:00:00,23.39,23.44,23.39,23.42,14800.0,21.3454,21.3911,21.3454,21.3728,14800.0
2015-07-30 14:05:00,23.41,23.41,23.38,23.39,15600.0,21.3637,21.3637,21.3363,21.3454,15600.0
2015-07-30 14:10:00,23.4,23.41,23.39,23.4,3744.0,21.3546,21.3637,21.3454,21.3546,3744.0
2015-07-30 14:15:00,23.4,23.4,23.4,23.4,0.0,21.3546,21.3546,21.3546,21.3546,0.0
2015-07-30 14:20:00,23.39,23.41,23.39,23.39,4000.0,21.3454,21.3637,21.3454,21.3454,4000.0
2015-07-30 14:25:00,23.39,23.42,23.39,23.39,9200.0,21.3454,21.3728,21.3454,21.3454,9200.0
2015-07-30 14:30:00,23.4,23.42,23.36,23.37,20448.0,21.3546,21.3728,21.3181,21.3272,20448.0
2015-07-30 14:35:00,23.37,23.37,23.36,23.36,12680.0,21.3272,21.3272,21.3181,21.3181,12680.0
2015-07-30 14:40:00,23.38,23.38,23.38,23.38,2280.0,21.3363,21.3363,21.3363,21.3363,2280.0
2015-07-30 14:45:00,23.4,23.46,23.4,23.45,29548.0,21.3546,21.4093,21.3546,21.4002,29548.0
2015-07-30 14:50:00,23.45,23.47,23.44,23.45,63800.0,21.4002,21.4185,21.3911,21.4002,63800.0
2015-07-30 14:55:00,23.45,23.48,23.44,23.47,57800.0,21.4002,21.4276,21.3911,21.4185,57800.0
2015-07-30 15:00:00,23.48,23.49,23.46,23.49,88960.0,21.4276,21.4367,21.4093,21.4367,88960.0
2015-07-30 15:05:00,23.5,23.51,23.46,23.47,210244.0,21.4458,21.455,21.4093,21.4185,210244.0
2015-07-30 15:10:00,23.47,23.47,23.45,23.46,74400.0,21.4185,21.4185,21.4002,21.4093,74400.0
2015-07-30 15:15:00,23.46,23.48,23.46,23.48,13800.0,21.4093,21.4276,21.4093,21.4276,13800.0
2015-07-30 15:20:00,23.48,23.48,23.47,23.48,32148.0,21.4276,21.4276,21.4185,21.4276,32148.0
2015-07-30 15:25:00,23.47,23.51,23.47,23.5,114352.0,21.4185,21.455,21.4185,21.4458,114352.0
2015-07-30 15:30:00,23.5,23.51,23.49,23.51,67132.0,21.4458,21.455,21.4367,21.455,67132.0
2015-07-30 15:35:00,23.49,23.49,23.44,23.46,76588.0,21.4367,21.4367,21.3911,21.4093,76588.0
2015-07-30 15:40:00,23.47,23.5,23.47,23.48,28840.0,21.4185,21.4458,21.4185,21.4276,28840.0
2015-07-30 15:45:00,23.47,23.49,23.46,23.49,36224.0,21.4185,21.4367,21.4093,21.4367,36224.0
2015-07-30 15:50:00,23.49,23.51,23.47,23.51,79700.0,21.4367,21.455,21.4185,21.455,79700.0
2015-07-30 15:55:00,23.5,23.5,23.43,23.43,233292.0,21.4458,21.4458,21.382,21.382,233292.0
2015-07-31 09:30:00,23.65,23.66,23.53,23.56,138132.0,21.5827,21.5918,21.4732,21.5006,138132.0
2015-07-31 09:35:00,23.54,23.54,23.42,23.43,121388.0,21.4823,21.4823,21.3728,21.382,121388.0
2015-07-31 09:40:00,23.43,23.45,23.38,23.4,38620.0,21.382,21.4002,21.3363,21.3546,38620.0
2015-07-31 09:45:00,23.44,23.48,23.36,23.36,51976.0,21.3911,21.4276,21.3181,21.3181,51976.0
2015-07-31 09:50:00,23.36,23.43,23.36,23.41,31808.0,21.3181,21.382,21.3181,21.3637,31808.0
2015-07-31 09:55:00,23.43,23.45,23.38,23.38,32880.0,21.382,21.4002,21.3363,21.3363,32880.0
2015-07-31 10:00:00,23.38,23.47,23.38,23.39,32488.0,21.3363,21.4185,21.3363,21.3454,32488.0
2015-07-31 10:05:00,23.38,23.49,23.37,23.48,24688.0,21.3363,21.4367,21.3272,21.4276,24688.0
2015-07-31 10:10:00,23.49,23.5,23.44,23.44,34360.0,21.4367,21.4458,21.3911,21.3911,34360.0
2015-07-31 10:15:00,23.46,23.49,23.44,23.44,25220.0,21.4093,21.4367,21.3911,21.3911,25220.0
2015-07-31 10:20:00,23.44,23.55,23.44,23.55,73436.0,21.3911,21.4915,21.3911,21.4915,73436.0
2015-07-31 10:25:00,23.55,23.57,23.52,23.52,122696.0,21.4915,21.5097,21.4641,21.4641,122696.0
2015-07-31 10:30:00,23.52,23.53,23.48,23.53,89352.0,21.4641,21.4732,21.4276,21.4732,89352.0
2015-07-31 10:35:00,23.51,23.57,23.51,23.54,29600.0,21.455,21.5097,21.455,21.4823,29600.0
2015-07-31 10:40:00,23.51,23.53,23.5,23.53,19800.0,21.455,21.4732,21.4458,21.4732,19800.0
2015-07-31 10:45:00,23.53,23.57,23.53,23.57,35584.0,21.4732,21.5097,21.4732,21.5097,35584.0
2015-07-31 10:50:00,23.58,23.6,23.58,23.58,53740.0,21.5188,21.5371,21.5188,21.5188,53740.0
2015-07-31 10:55:00,23.58,23.61,23.57,23.57,58056.0,21.5188,21.5462,21.5097,21.5097,58056.0
2015-07-31 11:00:00,23.57,23.57,23.55,23.56,13200.0,21.5097,21.5097,21.4915,21.5006,13200.0
2015-07-31 11:05:00,23.57,23.57,23.53,23.55,43812.0,21.5097,21.5097,21.4732,21.4915,43812.0
2015-07-31 11:10:00,23.54,23.54,23.53,23.53,53476.0,21.4823,21.4823,21.4732,21.4732,53476.0
2015-07-31 11:15:00,23.52,23.57,23.52,23.56,13120.0,21.4641,21.5097,21.4641,21.5006,13120.0
2015-07-31 11:20:00,23.56,23.57,23.54,23.55,28560.0,21.5006,21.5097,21.4823,21.4915,28560.0
2015-07-31 11:25:00,23.54,23.57,23.54,23.56,7820.0,21.4823,21.5097,21.4823,21.5006,7820.0
2015-07-31 11:30:00,23.58,23.59,23.57,23.57,42740.0,21.5188,21.528,21.5097,21.5097,42740.0
2015-07-31 11:35:00,23.58,23.6,23.58,23.6,10552.0,21.5188,21.5371,21.5188,21.5371,10552.0
2015-07-31 11:40:00,23.6,23.61,23.6,23.61,34608.0,21.5371,21.5462,21.5371,21.5462,34608.0
2015-07-31 11:45:00,23.61,23.61,23.59,23.61,6500.0,21.5462,21.5462,21.528,21.5462,6500.0
2015-07-31 11:50:00,23.61,23.61,23.58,23.59,25384.0,21.5462,21.5462,21.5188,21.528,25384.0
2015-07-31 11:55:00,23.58,23.58,23.57,23.57,3800.0,21.5188,21.5188,21.5097,21.5097,3800.0
2015-07-31 12:00:00,23.58,23.59,23.58,23.58,10900.0,21.5188,21.528,21.5188,21.5188,10900.0
2015-07-31 12:05:00,23.58,23.6,23.58,23.6,6800.0,21.5188,21.5371,21.5188,21.5371,6800.0
2015-07-31 12:10:00,23.6,23.61,23.6,23.61,10280.0,21.5371,21.5462,21.5371,21.5462,10280.0
2015-07-31 12:15:00,23.61,23.63,23.6,23.6,44268.0,21.5462,21.5645,21.5371,21.5371,44268.0
2015-07-31 12:20:00,23.61,23.61,23.58,23.58,23320.0,21.5462,21.5462,21.5188,21.5188,23320.0
2015-07-31 12:25:00,23.58,23.6,23.58,23.59,3400.0,21.5188,21.5371,21.5188,21.528,3400.0
2015-07-31 12:30:00,23.58,23.58,23.56,23.58,15700.0,21.5188,21.5188,21.5006,21.5188,15700.0
2015-07-31 12:35:00,23.56,23.56,23.54,23.55,30480.0,21.5006,21.5006,21.4823,21.4915,30480.0
2015-07-31 12:40:00,23.56,23.56,23.55,23.55,31156.0,21.5006,21.5006,21.4915,21.4915,31156.0
2015-07-31 12:45:00,23.55,23.55,23.53,23.53,42648.0,21.4915,21.4915,21.4732,21.4732,42648.0
2015-07-31 12:50:00,23.53,23.55,23.53,23.55,1600.0,21.4732,21.4915,21.4732,21.4915,1600.0
2015-07-31 12:55:00,23.56,23.57,23.54,23.54,32676.0,21.5006,21.5097,21.4823,21.4823,32676.0
2015-07-31 13:00:00,23.56,23.56,23.56,23.56,2400.0,21.5006,21.5006,21.5006,21.5006,2400.0
2015-07-31 13:05:00,23.55,23.57,23.55,23.55,6000.0,21.4915,21.5097,21.4915,21.4915,6000.0
2015-07-31 13:10:00,23.53,23.53,23.5,23.52,28000.0,21.4732,21.4732,21.4458,21.4641,28000.0
2015-07-31 13:15:00,23.5,23.52,23.5,23.51,8256.0,21.4458,21.4641,21.4458,21.455,8256.0
2015-07-31 13:20:00,23.5,23.51,23.49,23.5,17068.0,21.4458,21.455,21.4367,21.4458,17068.0
2015-07-31 13:25:00,23.5,23.5,23.44,23.44,50488.0,21.4458,21.4458,21.3911,21.3911,50488.0
2015-07-31 13:30:00,23.45,23.46,23.41,23.41,29236.0,21.4002,21.4093,21.3637,21.3637,29236.0
2015-07-31 13:35:00,23.42,23.43,23.38,23.38,20536.0,21.3728,21.382,21.3363,21.3363,20536.0
2015-07-31 13:40:00,23.4,23.4,23.38,23.38,18000.0,21.3546,21.3546,21.3363,21.3363,18000.0
2015-07-31 13:45:00,23.39,23.42,23.39,23.42,6000.0,21.3454,21.3728,21.3454,21.3728,6000.0
2015-07-31 13:50:00,23.4,23.41,23.4,23.4,10088.0,21.3546,21.3637,21.3546,21.3546,10088.0
2015-07-31 13:55:00,23.39,23.39,23.39,23.39,1600.0,21.3454,21.3454,21.3454,21.3454,1600.0
2015-07-31 14:00:00,23.42,23.44,23.42,23.42,12120.0,21.3728,21.3911,21.3728,21.3728,12120.0
2015-07-31 14:05:00,23.43,23.45,23.43,23.43,13200.0,21.382,21.4002,21.382,21.382,13200.0
2015-07-31 14:10:00,23.42,23.42,23.4,23.41,13060.0,21.3728,21.3728,21.3546,21.3637,13060.0
2015-07-31 14:15:00,23.41,23.41,23.39,23.4,11472.0,21.3637,21.3637,21.3454,21.3546,11472.0
2015-07-31 14:20:00,23.4,23.4,23.3,23.34,94028.0,21.3546,21.3546,21.2633,21.2998,94028.0
2015-07-31 14:25:00,23.34,23.38,23.33,23.36,13580.0,21.2998,21.3363,21.2907,21.3181,13580.0
2015-07-31 14:30:00,23.36,23.4,23.36,23.4,78000.0,21.3181,21.3546,21.3181,21.3546,78000.0
2015-07-31 14:35:00,23.36,23.36,23.3,23.33,108304.0,21.3181,21.3181,21.2633,21.2907,108304.0
2015-07-31 14:40:00,23.33,23.34,23.3,23.33,31120.0,21.2907,21.2998,21.2633,21.2907,31120.0
2015-07-31 14:45:00,23.34,23.35,23.28,23.35,51104.0,21.2998,21.3089,21.2451,21.3089,51104.0
2015-07-31 14:50:00,23.32,23.37,23.32,23.36,20800.0,21.2816,21.3272,21.2816,21.3181,20800.0
2015-07-31 14:55:00,23.36,23.36,23.36,23.36,5600.0,21.3181,21.3181,21.3181,21.3181,5600.0
2015-07-31 15:00:00,23.35,23.39,23.34,23.37,18800.0,21.3089,21.3454,21.2998,21.3272,18800.0
2015-07-31 15:05:00,23.35,23.35,23.31,23.31,12500.0,21.3089,21.3089,21.2724,21.2724,12500.0
2015-07-31 15:10:00,23.31,23.34,23.3,23.31,86076.0,21.2724,21.2998,21.2633,21.2724,86076.0
2015-07-31 15:15:00,23.31,23.35,23.3,23.34,39120.0,21.2724,21.3089,21.2633,21.2998,39120.0
2015-07-31 15:20:00,23.34,23.35,23.29,23.3,69816.0,21.2998,21.3089,21.2542,21.2633,69816.0
2015-07-31 15:25:00,23.3,23.31,23.23,23.24,78984.0,21.2633,21.2724,21.1994,21.2086,78984.0
2015-07-31 15:30:00,23.25,23.3,23.25,23.29,45160.0,21.2177,21.2633,21.2177,21.2542,45160.0
2015-07-31 15:35:00,23.3,23.32,23.29,23.3,113592.0,21.2633,21.2816,21.2542,21.2633,113592.0
2015-07-31 15:40:00,23.29,23.32,23.27,23.29,64796.0,21.2542,21.2816,21.2359,21.2542,64796.0
2015-07-31 15:45:00,23.28,23.29,23.27,23.27,24600.0,21.2451,21.2542,21.2359,21.2359,24600.0
2015-07-31 15:50:00,23.26,23.28,23.23,23.28,48928.0,21.2268,21.2451,21.1994,21.2451,48928.0
2015-07-31 15:55:00,23.28,23.35,23.26,23.34,187668.0,21.2451,21.3089,21.2268,21.2998,187668.0
2015-08-03 09:30:00,23.32,23.34,23.28,23.28,74204.0,21.2816,21.2998,21.2451,21.2451,74204.0
2015-08-03 09:35:00,23.27,23.28,23.23,23.27,83800.0,21.2359,21.2451,21.1994,21.2359,83800.0
2015-08-03 09:40:00,23.25,23.25,23.09,23.1,113696.0,21.2177,21.2177,21.0717,21.0808,113696.0
2015-08-03 09:45:00,23.1,23.17,23.1,23.16,72000.0,21.0808,21.1447,21.0808,21.1356,72000.0
2015-08-03 09:50:00,23.18,23.21,23.18,23.2,47988.0,21.1538,21.1812,21.1538,21.1721,47988.0
2015-08-03 09:55:00,23.22,23.29,23.22,23.25,31576.0,21.1903,21.2542,21.1903,21.2177,31576.0
2015-08-03 10:00:00,23.27,23.28,23.24,23.25,8200.0,21.2359,21.2451,21.2086,21.2177,8200.0
2015-08-03 10:05:00,23.21,23.25,23.18,23.18,27572.0,21.1812,21.2177,21.1538,21.1538,27572.0
2015-08-03 10:10:00,23.18,23.3,23.18,23.26,54680.0,21.1538,21.2633,21.1538,21.2268,54680.0
2015-08-03 10:15:00,23.24,23.24,23.2,23.22,6800.0,21.2086,21.2086,21.1721,21.1903,6800.0
2015-08-03 10:20:00,23.18,23.2,23.17,23.17,9004.0,21.1538,21.1721,21.1447,21.1447,9004.0
2015-08-03 10:25:00,23.13,23.13,23.06,23.13,137604.0,21.1082,21.1082,21.0443,21.1082,137604.0
2015-08-03 10:30:00,23.08,23.09,23.04,23.09,27568.0,21.0625,21.0717,21.026,21.0717,27568.0
2015-08-03 10:35:00,23.08,23.11,23.06,23.1,23048.0,21.0625,21.0899,21.0443,21.0808,23048.0
2015-08-03 10:40:00,23.1,23.12,23.07,23.12,11200.0,21.0808,21.099,21.0534,21.099,11200.0
2015-08-03 10:45:00,23.1,23.16,23.07,23.16,8500.0,21.0808,21.1356,21.0534,21.1356,8500.0
2015-08-03 10:50:00,23.16,23.16,23.14,23.15,8728.0,21.1356,21.1356,21.1173,21.1264,8728.0
2015-08-03 10:55:00,23.16,23.21,23.15,23.19,47696.0,21.1356,21.1812,21.1264,21.1629,47696.0
2015-08-03 11:00:00,23.21,23.21,23.18,23.18,18628.0,21.1812,21.1812,21.1538,21.1538,18628.0
2015-08-03 11:05:00,23.18,23.21,23.16,23.21,40744.0,21.1538,21.1812,21.1356,21.1812,40744.0
2015-08-03 11:10:00,23.21,23.25,23.21,23.23,25116.0,21.1812,21.2177,21.1812,21.1994,25116.0
2015-08-03 11:15:00,23.23,23.25,23.2,23.25,38184.0,21.1994,21.2177,21.1721,21.2177,38184.0
2015-08-03 11:20:00,23.25,23.27,23.25,23.26,40148.0,21.2177,21.2359,21.2177,21.2268,40148.0
2015-08-03 11:25:00,23.28,23.29,23.24,23.24,11852.0,21.2451,21.2542,21.2086,21.2086,11852.0
2015-08-03 11:30:00,23.28,23.3,23.28,23.3,20552.0,21.2451,21.2633,21.2451,21.2633,20552.0
2015-08-03 11:35:00,23.3,23.3,23.27,23.27,12400.0,21.2633,21.2633,21.2359,21.2359,12400.0
2015-08-03 11:40:00,23.26,23.27,23.26,23.27,8400.0,21.2268,21.2359,21.2268,21.2359,8400.0
2015-08-03 11:45:00,23.3,23.3,23.25,23.25,17600.0,21.2633,21.2633,21.2177,21.2177,17600.0
2015-08-03 11:50:00,23.24,23.24,23.22,23.23,6556.0,21.2086,21.2086,21.1903,21.1994,6556.0
2015-08-03 11:55:00,23.22,23.22,23.21,23.22,3556.0,21.1903,21.1903,21.1812,21.1903,3556.0
2015-08-03 12:00:00,23.24,23.24,23.18,23.18,8448.0,21.2086,21.2086,21.1538,21.1538,8448.0
2015-08-03 12:05:00,23.18,23.21,23.18,23.19,23840.0,21.1538,21.1812,21.1538,21.1629,23840.0
2015-08-03 12:10:00,23.18,23.21,23.18,23.2,7200.0,21.1538,21.1812,21.1538,21.1721,7200.0
2015-08-03 12:15:00,23.19,23.19,23.13,23.14,22800.0,21.1629,21.1629,21.1082,21.1173,22800.0
2015-08-03 12:20:00,23.14,23.14,23.11,23.13,42724.0,21.1173,21.1173,21.0899,21.1082,42724.0
2015-08-03 12:25:00,23.15,23.15,23.14,23.14,17440.0,21.1264,21.1264,21.1173,21.1173,17440.0
2015-08-03 12:30:00,23.13,23.13,23.03,23.04,64688.0,21.1082,21.1082,21.0169,21.026,64688.0
2015-08-03 12:35:00,23.03,23.04,22.99,23.01,85404.0,21.0169,21.026,20.9804,20.9987,85404.0
2015-08-03 12:40:00,23.0,23.01,22.97,22.99,49356.0,20.9895,20.9987,20.9622,20.9804,49356.0
2015-08-03 12:45:00,22.98,22.98,22.89,22.9,75968.0,20.9713,20.9713,20.8892,20.8983,75968.0
2015-08-03 12:50:00,22.9,22.9,22.84,22.84,81316.0,20.8983,20.8983,20.8435,20.8435,81316.0
2015-08-03 12:55:00,22.84,22.86,22.8,22.84,20412.0,20.8435,20.8618,20.807,20.8435,20412.0
2015-08-03 13:00:00,22.83,22.85,22.8,22.84,32920.0,20.8344,20.8526,20.807,20.8435,32920.0
2015-08-03 13:05:00,22.83,22.84,22.74,22.74,136220.0,20.8344,20.8435,20.7523,20.7523,136220.0
2015-08-03 13:10:00,22.74,22.77,22.73,22.76,33636.0,20.7523,20.7796,20.7431,20.7705,33636.0
2015-08-03 13:15:00,22.77,22.77,22.74,22.74,28404.0,20.7796,20.7796,20.7523,20.7523,28404.0
2015-08-03 13:20:00,22.73,22.81,22.73,22.78,43200.0,20.7431,20.8161,20.7431,20.7888,43200.0
2015-08-03 13:25:00,22.78,22.82,22.76,22.82,20480.0,20.7888,20.8253,20.7705,20.8253,20480.0
2015-08-03 13:30:00,22.81,22.83,22.79,22.83,23996.0,20.8161,20.8344,20.7979,20.8344,23996.0
2015-08-03 13:35:00,22.84,22.85,22.8,22.8,39816.0,20.8435,20.8526,20.807,20.807,39816.0
2015-08-03 13:40:00,22.81,22.86,22.81,22.85,8400.0,20.8161,20.8618,20.8161,20.8526,8400.0
2015-08-03 13:45:00,22.82,22.89,22.81,22.89,16620.0,20.8253,20.8892,20.8161,20.8892,16620.0
2015-08-03 13:50:00,22.88,22.91,22.88,22.88,29200.0,20.88,20.9074,20.88,20.88,29200.0
2015-08-03 13:55:00,22.85,22.85,22.84,22.85,4448.0,20.8526,20.8526,20.8435,20.8526,4448.0
2015-08-03 14:00:00,22.83,22.86,22.81,22.85,56388.0,20.8344,20.8618,20.8161,20.8526,56388.0
2015-08-03 14:05:00,22.84,22.84,22.79,22.81,27088.0,20.8435,20.8435,20.7979,20.8161,27088.0
2015-08-03 14:10:00,22.8,22.81,22.76,22.77,23568.0,20.807,20.8161,20.7705,20.7796,23568.0
2015-08-03 14:15:00,22.77,22.82,22.77,22.8,34420.0,20.7796,20.8253,20.7796,20.807,34420.0
2015-08-03 14:20:00,22.76,22.79,22.75,22.79,6128.0,20.7705,20.7979,20.7614,20.7979,6128.0
2015-08-03 14:25:00,22.79,22.8,22.75,22.8,30040.0,20.7979,20.807,20.7614,20.807,30040.0
2015-08-03 14:30:00,22.79,22.8,22.78,22.8,16200.0,20.7979,20.807,20.7888,20.807,16200.0
2015-08-03 14:35:00,22.81,22.89,22.8,22.88,33012.0,20.8161,20.8892,20.807,20.88,33012.0
2015-08-03 14:40:00,22.88,22.89,22.86,22.88,33548.0,20.88,20.8892,20.8618,20.88,33548.0
2015-08-03 14:45:00,22.87,22.87,22.8,22.81,29304.0,20.8709,20.8709,20.807,20.8161,29304.0
2015-08-03 14:50:00,22.82,22.83,22.79,22.79,14896.0,20.8253,20.8344,20.7979,20.7979,14896.0
2015-08-03 14:55:00,22.8,22.8,22.74,22.78,29600.0,20.807,20.807,20.7523,20.7888,29600.0
2015-08-03 15:00:00,22.81,22.83,22.79,22.83,33460.0,20.8161,20.8344,20.7979,20.8344,33460.0
2015-08-03 15:05:00,22.84,22.85,22.8,22.81,24096.0,20.8435,20.8526,20.807,20.8161,24096.0
2015-08-03 15:10:00,22.83,22.84,22.8,22.84,33532.0,20.8344,20.8435,20.807,20.8435,33532.0
2015-08-03 15:15:00,22.82,22.83,22.8,22.82,4832.0,20.8253,20.8344,20.807,20.8253,4832.0
2015-08-03 15:20:00,22.82,22.86,22.82,22.86,26224.0,20.8253,20.8618,20.8253,20.8618,26224.0
2015-08-03 15:25:00,22.86,22.88,22.83,22.88,53044.0,20.8618,20.88,20.8344,20.88,53044.0
2015-08-03 15:30:00,22.89,22.9,22.83,22.86,66288.0,20.8892,20.8983,20.8344,20.8618,66288.0
2015-08-03 15:35:00,22.88,22.98,22.88,22.97,84420.0,20.88,20.9713,20.88,20.9622,84420.0
2015-08-03 15:40:00,22.99,23.06,22.97,23.05,120900.0,20.9804,21.0443,20.9622,21.0352,120900.0
2015-08-03 15:45:00,23.03,23.04,22.98,22.99,108520.0,21.0169,21.026,20.9713,20.9804,108520.0
2015-08-03 15:50:00,22.99,23.0,22.97,23.0,19880.0,20.9804,20.9895,20.9622,20.9895,19880.0
2015-08-03 15:55:00,23.0,23.1,23.0,23.09,174956.0,20.9895,21.0808,20.9895,21.0717,174956.0
2015-08-04 09:30:00,23.06,23.18,23.06,23.09,84292.0,21.0443,21.1538,21.0443,21.0717,84292.0
2015-08-04 09:35:00,23.11,23.16,23.0,23.0,71852.0,21.0899,21.1356,20.9895,20.9895,71852.0
2015-08-04 09:40:00,23.02,23.07,23.0,23.05,24560.0,21.0078,21.0534,20.9895,21.0352,24560.0
2015-08-04 09:45:00,23.09,23.14,23.09,23.14,51500.0,21.0717,21.1173,21.0717,21.1173,51500.0
2015-08-04 09:50:00,23.14,23.18,23.13,23.17,58360.0,21.1173,21.1538,21.1082,21.1447,58360.0
2015-08-04 09:55:00,23.13,23.15,23.1,23.1,26512.0,21.1082,21.1264,21.0808,21.0808,26512.0
2015-08-04 10:00:00,23.11,23.11,23.07,23.11,18624.0,21.0899,21.0899,21.0534,21.0899,18624.0
2015-08-04 10:05:00,23.11,23.17,23.11,23.17,31520.0,21.0899,21.1447,21.0899,21.1447,31520.0
2015-08-04 10:10:00,23.16,23.2,23.08,23.19,41080.0,21.1356,21.1721,21.0625,21.1629,41080.0
2015-08-04 10:15:00,23.18,23.18,23.11,23.14,15568.0,21.1538,21.1538,21.0899,21.1173,15568.0
2015-08-04 10:20:00,23.14,23.17,23.13,23.15,13600.0,21.1173,21.1447,21.1082,21.1264,13600.0
2015-08-04 10:25:00,23.17,23.25,23.17,23.19,90348.0,21.1447,21.2177,21.1447,21.1629,90348.0
2015-08-04 10:30:00,23.23,23.23,23.19,23.2,21800.0,21.1994,21.1994,21.1629,21.1721,21800.0
2015-08-04 10:35:00,23.19,23.19,23.13,23.13,25080.0,21.1629,21.1629,21.1082,21.1082,25080.0
2015-08-04 10:40:00,23.13,23.13,23.07,23.11,27200.0,21.1082,21.1082,21.0534,21.0899,27200.0
2015-08-04 10:45:00,23.11,23.17,23.11,23.14,55400.0,21.0899,21.1447,21.0899,21.1173,55400.0
2015-08-04 10:50:00,23.09,23.09,23.05,23.05,27948.0,21.0717,21.0717,21.0352,21.0352,27948.0
2015-08-04 10:55:00,23.04,23.05,22.96,22.99,42800.0,21.026,21.0352,20.953,20.9804,42800.0
2015-08-04 11:00:00,23.0,23.05,23.0,23.02,18872.0,20.9895,21.0352,20.9895,21.0078,18872.0
2015-08-04 11:05:00,23.05,23.06,23.03,23.03,4800.0,21.0352,21.0443,21.0169,21.0169,4800.0
2015-08-04 11:10:00,23.04,23.1,23.04,23.1,12628.0,21.026,21.0808,21.026,21.0808,12628.0
2015-08-04 11:15:00,23.09,23.1,23.05,23.05,48840.0,21.0717,21.0808,21.0352,21.0352,48840.0
2015-08-04 11:20:00,23.05,23.08,23.05,23.08,5680.0,21.0352,21.0625,21.0352,21.0625,5680.0
2015-08-04 11:25:00,23.03,23.04,23.03,23.03,2800.0,21.0169,21.026,21.0169,21.0169,2800.0
2015-08-04 11:30:00,23.04,23.08,23.04,23.08,2716.0,21.026,21.0625,21.026,21.0625,2716.0
2015-08-04 11:35:00,23.06,23.06,23.06,23.06,4000.0,21.0443,21.0443,21.0443,21.0443,4000.0
2015-08-04 11:40:00,23.08,23.11,23.08,23.11,18620.0,21.0625,21.0899,21.0625,21.0899,18620.0
2015-08-04 11:45:00,23.07,23.07,23.05,23.05,5676.0,21.0534,21.0534,21.0352,21.0352,5676.0
2015-08-04 11:50:00,23.04,23.04,23.02,23.03,33600.0,21.026,21.026,21.0078,21.0169,33600.0
2015-08-04 11:55:00,23.03,23.05,23.02,23.05,66000.0,21.0169,21.0352,21.0078,21.0352,66000.0
2015-08-04 12:00:00,23.05,23.08,23.05,23.07,29800.0,21.0352,21.0625,21.0352,21.0534,29800.0
2015-08-04 12:05:00,23.11,23.13,23.11,23.11,51400.0,21.0899,21.1082,21.0899,21.0899,51400.0
2015-08-04 12:10:00,23.13,23.14,23.13,23.13,1200.0,21.1082,21.1173,21.1082,21.1082,1200.0
2015-08-04 12:15:00,23.13,23.13,23.13,23.13,2400.0,21.1082,21.1082,21.1082,21.1082,2400.0
2015-08-04 12:20:00,23.1,23.1,23.09,23.09,26732.0,21.0808,21.0808,21.0717,21.0717,26732.0
2015-08-04 12:25:00,23.05,23.08,23.03,23.03,64600.0,21.0352,21.0625,21.0169,21.0169,64600.0
2015-08-04 12:30:00,23.03,23.05,23.03,23.04,6400.0,21.0169,21.0352,21.0169,21.026,6400.0
2015-08-04 12:35:00,23.04,23.06,23.04,23.05,16820.0,21.026,21.0443,21.026,21.0352,16820.0
2015-08-04 12:40:00,23.05,23.05,22.97,22.97,166940.0,21.0352,21.0352,20.9622,20.9622,166940.0
2015-08-04 12:45:00,22.97,23.0,22.96,22.99,73824.0,20.9622,20.9895,20.953,20.9804,73824.0
2015-08-04 12:50:00,22.97,22.98,22.96,22.96,9604.0,20.9622,20.9713,20.953,20.953,9604.0
2015-08-04 12:55:00,22.98,22.99,22.98,22.98,4360.0,20.9713,20.9804,20.9713,20.9713,4360.0
2015-08-04 13:00:00,22.94,22.96,22.94,22.96,7660.0,20.9348,20.953,20.9348,20.953,7660.0
2015-08-04 13:05:00,22.95,22.97,22.94,22.97,6540.0,20.9439,20.9622,20.9348,20.9622,6540.0
2015-08-04 13:10:00,22.98,22.98,22.97,22.98,4400.0,20.9713,20.9713,20.9622,20.9713,4400.0
2015-08-04 13:15:00,23.0,23.05,23.0,23.04,14676.0,20.9895,21.0352,20.9895,21.026,14676.0
2015-08-04 13:20:00,23.04,23.04,23.03,23.04,3600.0,21.026,21.026,21.0169,21.026,3600.0
2015-08-04 13:25:00,23.04,23.05,23.04,23.05,12400.0,21.026,21.0352,21.026,21.0352,12400.0
2015-08-04 13:30:00,23.07,23.13,23.07,23.11,70748.0,21.0534,21.1082,21.0534,21.0899,70748.0
2015-08-04 13:35:00,23.1,23.1,23.09,23.1,24080.0,21.0808,21.0808,21.0717,21.0808,24080.0
2015-08-04 13:40:00,23.08,23.09,23.03,23.03,12560.0,21.0625,21.0717,21.0169,21.0169,12560.0
2015-08-04 13:45:00,23.04,23.06,22.96,22.97,36400.0,21.026,21.0443,20.953,20.9622,36400.0
2015-08-04 13:50:00,22.97,22.97,22.88,22.89,70320.0,20.9622,20.9622,20.88,20.8892,70320.0
2015-08-04 13:55:00,22.9,22.91,22.86,22.89,93944.0,20.8983,20.9074,20.8618,20.8892,93944.0
2015-08-04 14:00:00,22.88,22.9,22.86,22.89,46892.0,20.88,20.8983,20.8618,20.8892,46892.0
2015-08-04 14:05:00,22.89,22.89,22.82,22.84,39444.0,20.8892,20.8892,20.8253,20.8435,39444.0
2015-08-04 14:10:00,22.81,22.81,22.78,22.8,34428.0,20.8161,20.8161,20.7888,20.807,34428.0
2015-08-04 14:15:00,22.8,22.85,22.8,22.85,27148.0,20.807,20.8526,20.807,20.8526,27148.0
2015-08-04 14:20:00,22.87,22.87,22.84,22.84,16920.0,20.8709,20.8709,20.8435,20.8435,16920.0
2015-08-04 14:25:00,22.85,22.86,22.84,22.86,9400.0,20.8526,20.8618,20.8435,20.8618,9400.0
2015-08-04 14:30:00,22.86,22.88,22.85,22.87,14352.0,20.8618,20.88,20.8526,20.8709,14352.0
2015-08-04 14:35:00,22.85,22.94,22.85,22.94,39056.0,20.8526,20.9348,20.8526,20.9348,39056.0
2015-08-04 14:40:00,22.93,22.96,22.92,22.95,28044.0,20.9257,20.953,20.9165,20.9439,28044.0
2015-08-04 14:45:00,22.95,23.03,22.95,23.03,28060.0,20.9439,21.0169,20.9439,21.0169,28060.0
2015-08-04 14:50:00,23.03,23.03,23.0,23.01,52200.0,21.0169,21.0169,20.9895,20.9987,52200.0
2015-08-04 14:55:00,22.99,23.01,22.97,23.01,33828.0,20.9804,20.9987,20.9622,20.9987,33828.0
2015-08-04 15:00:00,23.03,23.04,22.98,22.98,34852.0,21.0169,21.026,20.9713,20.9713,34852.0
2015-08-04 15:05:00,23.0,23.02,22.98,23.0,36768.0,20.9895,21.0078,20.9713,20.9895,36768.0
2015-08-04 15:10:00,22.97,22.97,22.95,22.95,14100.0,20.9622,20.9622,20.9439,20.9439,14100.0
2015-08-04 15:15:00,22.97,23.0,22.94,22.95,23800.0,20.9622,20.9895,20.9348,20.9439,23800.0
2015-08-04 15:20:00,22.95,22.97,22.93,22.97,22000.0,20.9439,20.9622,20.9257,20.9622,22000.0
2015-08-04 15:25:00,22.97,22.97,22.96,22.97,29320.0,20.9622,20.9622,20.953,20.9622,29320.0
2015-08-04 15:30:00,22.97,23.02,22.96,22.98,84760.0,20.9622,21.0078,20.953,20.9713,84760.0
2015-08-04 15:35:00,22.97,22.99,22.95,22.96,24840.0,20.9622,20.9804,20.9439,20.953,24840.0
2015-08-04 15:40:00,22.94,22.95,22.91,22.92,70780.0,20.9348,20.9439,20.9074,20.9165,70780.0
2015-08-04 15:45:00,22.92,22.92,22.88,22.9,74000.0,20.9165,20.9165,20.88,20.8983,74000.0
2015-08-04 15:50:00,22.89,22.91,22.88,22.89,12600.0,20.8892,20.9074,20.88,20.8892,12600.0
2015-08-04 15:55:00,22.89,22.97,22.86,22.95,72956.0,20.8892,20.9622,20.8618,20.9439,72956.0
2015-08-05 09:30:00,23.32,23.39,23.31,23.35,341096.0,21.2816,21.3454,21.2724,21.3089,341096.0
2015-08-05 09:35:00,23.36,23.44,23.36,23.4,196912.0,21.3181,21.3911,21.3181,21.3546,196912.0
2015-08-05 09:40:00,23.42,23.45,23.38,23.41,77088.0,21.3728,21.4002,21.3363,21.3637,77088.0
2015-08-05 09:45:00,23.43,23.51,23.42,23.5,101072.0,21.382,21.455,21.3728,21.4458,101072.0
2015-08-05 09:50:00,23.51,23.51,23.46,23.5,55112.0,21.455,21.455,21.4093,21.4458,55112.0
2015-08-05 09:55:00,23.51,23.52,23.43,23.46,96088.0,21.455,21.4641,21.382,21.4093,96088.0
2015-08-05 10:00:00,23.49,23.49,23.39,23.47,70232.0,21.4367,21.4367,21.3454,21.4185,70232.0
2015-08-05 10:05:00,23.46,23.5,23.46,23.48,22184.0,21.4093,21.4458,21.4093,21.4276,22184.0
2015-08-05 10:10:00,23.49,23.55,23.48,23.51,95992.0,21.4367,21.4915,21.4276,21.455,95992.0
2015-08-05 10:15:00,23.51,23.53,23.49,23.53,34000.0,21.455,21.4732,21.4367,21.4732,34000.0
2015-08-05 10:20:00,23.54,23.57,23.53,23.55,34284.0,21.4823,21.5097,21.4732,21.4915,34284.0
2015-08-05 10:25:00,23.56,23.58,23.56,23.57,44200.0,21.5006,21.5188,21.5006,21.5097,44200.0
2015-08-05 10:30:00,23.58,23.6,23.56,23.57,66404.0,21.5188,21.5371,21.5006,21.5097,66404.0
2015-08-05 10:35:00,23.58,23.59,23.56,23.56,52348.0,21.5188,21.528,21.5006,21.5006,52348.0
2015-08-05 10:40:00,23.54,23.56,23.5,23.5,86368.0,21.4823,21.5006,21.4458,21.4458,86368.0
2015-08-05 10:45:00,23.51,23.52,23.5,23.51,34120.0,21.455,21.4641,21.4458,21.455,34120.0
2015-08-05 10:50:00,23.5,23.53,23.49,23.53,37744.0,21.4458,21.4732,21.4367,21.4732,37744.0
2015-08-05 10:55:00,23.54,23.54,23.5,23.5,26040.0,21.4823,21.4823,21.4458,21.4458,26040.0
2015-08-05 11:00:00,23.54,23.54,23.49,23.5,14852.0,21.4823,21.4823,21.4367,21.4458,14852.0
2015-08-05 11:05:00,23.49,23.51,23.47,23.49,69136.0,21.4367,21.455,21.4185,21.4367,69136.0
2015-08-05 11:10:00,23.48,23.5,23.48,23.49,17892.0,21.4276,21.4458,21.4276,21.4367,17892.0
2015-08-05 11:15:00,23.5,23.53,23.5,23.53,14400.0,21.4458,21.4732,21.4458,21.4732,14400.0
2015-08-05 11:20:00,23.53,23.55,23.51,23.55,24820.0,21.4732,21.4915,21.455,21.4915,24820.0
2015-08-05 11:25:00,23.54,23.55,23.53,23.53,45564.0,21.4823,21.4915,21.4732,21.4732,45564.0
2015-08-05 11:30:00,23.54,23.54,23.53,23.53,7948.0,21.4823,21.4823,21.4732,21.4732,7948.0
2015-08-05 11:35:00,23.51,23.51,23.47,23.47,13200.0,21.455,21.455,21.4185,21.4185,13200.0
2015-08-05 11:40:00,23.48,23.49,23.45,23.46,7440.0,21.4276,21.4367,21.4002,21.4093,7440.0
2015-08-05 11:45:00,23.47,23.47,23.44,23.46,34640.0,21.4185,21.4185,21.3911,21.4093,34640.0
2015-08-05 11:50:00,23.45,23.45,23.4,23.4,12388.0,21.4002,21.4002,21.3546,21.3546,12388.0
2015-08-05 11:55:00,23.39,23.41,23.32,23.34,153280.0,21.3454,21.3637,21.2816,21.2998,153280.0
2015-08-05 12:00:00,23.33,23.34,23.3,23.32,92800.0,21.2907,21.2998,21.2633,21.2816,92800.0
2015-08-05 12:05:00,23.33,23.35,23.33,23.35,16376.0,21.2907,21.3089,21.2907,21.3089,16376.0
2015-08-05 12:10:00,23.34,23.34,23.33,23.34,34800.0,21.2998,21.2998,21.2907,21.2998,34800.0
2015-08-05 12:15:00,23.33,23.33,23.26,23.26,21320.0,21.2907,21.2907,21.2268,21.2268,21320.0
2015-08-05 12:20:00,23.25,23.28,23.25,23.25,66296.0,21.2177,21.2451,21.2177,21.2177,66296.0
2015-08-05 12:25:00,23.23,23.25,23.21,23.24,112368.0,21.1994,21.2177,21.1812,21.2086,112368.0
2015-08-05 12:30:00,23.22,23.23,23.18,23.18,35972.0,21.1903,21.1994,21.1538,21.1538,35972.0
2015-08-05 12:35:00,23.2,23.22,23.19,23.19,22056.0,21.1721,21.1903,21.1629,21.1629,22056.0
2015-08-05 12:40:00,23.19,23.2,23.14,23.2,51892.0,21.1629,21.1721,21.1173,21.1721,51892.0
2015-08-05 12:45:00,23.19,23.22,23.18,23.21,6800.0,21.1629,21.1903,21.1538,21.1812,6800.0
2015-08-05 12:50:00,23.21,23.21,23.18,23.18,12980.0,21.1812,21.1812,21.1538,21.1538,12980.0
2015-08-05 12:55:00,23.23,23.28,23.23,23.28,42280.0,21.1994,21.2451,21.1994,21.2451,42280.0
2015-08-05 13:00:00,23.27,23.27,23.23,23.23,16320.0,21.2359,21.2359,21.1994,21.1994,16320.0
2015-08-05 13:05:00,23.22,23.25,23.22,23.23,16800.0,21.1903,21.2177,21.1903,21.1994,16800.0
2015-08-05 13:10:00,23.22,23.22,23.14,23.15,29344.0,21.1903,21.1903,21.1173,21.1264,29344.0
2015-08-05 13:15:00,23.14,23.17,23.08,23.11,96368.0,21.1173,21.1447,21.0625,21.0899,96368.0
2015-08-05 13:20:00,23.11,23.15,23.1,23.15,17372.0,21.0899,21.1264,21.0808,21.1264,17372.0
2015-08-05 13:25:00,23.14,23.16,23.12,23.16,24596.0,21.1173,21.1356,21.099,21.1356,24596.0
2015-08-05 13:30:00,23.16,23.16,23.12,23.12,31736.0,21.1356,21.1356,21.099,21.099,31736.0
2015-08-05 13:35:00,23.12,23.16,23.12,23.16,24076.0,21.099,21.1356,21.099,21.1356,24076.0
2015-08-05 13:40:00,23.18,23.2,23.17,23.2,14400.0,21.1538,21.1721,21.1447,21.1721,14400.0
2015-08-05 13:45:00,23.2,23.2,23.16,23.17,42400.0,21.1721,21.1721,21.1356,21.1447,42400.0
2015-08-05 13:50:00,23.16,23.16,23.1,23.1,51060.0,21.1356,21.1356,21.0808,21.0808,51060.0
2015-08-05 13:55:00,23.12,23.17,23.11,23.15,31020.0,21.099,21.1447,21.0899,21.1264,31020.0
2015-08-05 14:00:00,23.13,23.21,23.13,23.2,32400.0,21.1082,21.1812,21.1082,21.1721,32400.0
2015-08-05 14:05:00,23.19,23.22,23.19,23.19,32320.0,21.1629,21.1903,21.1629,21.1629,32320.0
2015-08-05 14:10:00,23.18,23.2,23.18,23.2,9460.0,21.1538,21.1721,21.1538,21.1721,9460.0
2015-08-05 14:15:00,23.21,23.22,23.18,23.22,30748.0,21.1812,21.1903,21.1538,21.1903,30748.0
2015-08-05 14:20:00,23.22,23.24,23.22,23.24,75000.0,21.1903,21.2086,21.1903,21.2086,75000.0
2015-08-05 14:25:00,23.23,23.27,23.23,23.27,18320.0,21.1994,21.2359,21.1994,21.2359,18320.0
2015-08-05 14:30:00,23.27,23.29,23.26,23.29,46748.0,21.2359,21.2542,21.2268,21.2542,46748.0
2015-08-05 14:35:00,23.28,23.29,23.27,23.28,60600.0,21.2451,21.2542,21.2359,21.2451,60600.0
2015-08-05 14:40:00,23.27,23.27,23.22,23.27,34988.0,21.2359,21.2359,21.1903,21.2359,34988.0
2015-08-05 14:45:00,23.27,23.3,23.26,23.29,69704.0,21.2359,21.2633,21.2268,21.2542,69704.0
2015-08-05 14:50:00,23.29,23.29,23.25,23.27,10000.0,21.2542,21.2542,21.2177,21.2359,10000.0
2015-08-05 14:55:00,23.26,23.26,23.22,23.24,57800.0,21.2268,21.2268,21.1903,21.2086,57800.0
2015-08-05 15:00:00,23.25,23.25,23.23,23.24,9680.0,21.2177,21.2177,21.1994,21.2086,9680.0
2015-08-05 15:05:00,23.27,23.29,23.27,23.29,46324.0,21.2359,21.2542,21.2359,21.2542,46324.0
2015-08-05 15:10:00,23.3,23.33,23.3,23.3,71528.0,21.2633,21.2907,21.2633,21.2633,71528.0
2015-08-05 15:15:00,23.29,23.29,23.24,23.24,35052.0,21.2542,21.2542,21.2086,21.2086,35052.0
2015-08-05 15:20:00,23.25,23.28,23.24,23.27,34548.0,21.2177,21.2451,21.2086,21.2359,34548.0
2015-08-05 15:25:00,23.28,23.29,23.25,23.25,34596.0,21.2451,21.2542,21.2177,21.2177,34596.0
2015-08-05 15:30:00,23.24,23.24,23.2,23.21,17700.0,21.2086,21.2086,21.1721,21.1812,17700.0
2015-08-05 15:35:00,23.22,23.24,23.19,23.19,28440.0,21.1903,21.2086,21.1629,21.1629,28440.0
2015-08-05 15:40:00,23.19,23.22,23.17,23.17,24400.0,21.1629,21.1903,21.1447,21.1447,24400.0
2015-08-05 15:45:00,23.18,23.2,23.18,23.2,39080.0,21.1538,21.1721,21.1538,21.1721,39080.0
2015-08-05 15:50:00,23.2,23.2,23.17,23.18,41644.0,21.1721,21.1721,21.1447,21.1538,41644.0
2015-08-05 15:55:00,23.18,23.21,23.17,23.2,163712.0,21.1538,21.1812,21.1447,21.1721,163712.0
2015-08-06 09:30:00,23.24,23.3,23.21,23.21,71012.0,21.2086,21.2633,21.1812,21.1812,71012.0
2015-08-06 09:35:00,23.2,23.2,23.02,23.07,80720.0,21.1721,21.1721,21.0078,21.0534,80720.0
2015-08-06 09:40:00,23.03,23.05,22.99,23.01,56080.0,21.0169,21.0352,20.9804,20.9987,56080.0
2015-08-06 09:45:00,23.01,23.06,23.0,23.04,37932.0,20.9987,21.0443,20.9895,21.026,37932.0
2015-08-06 09:50:00,23.05,23.05,22.96,22.96,54452.0,21.0352,21.0352,20.953,20.953,54452.0
2015-08-06 09:55:00,22.94,22.96,22.91,22.94,45208.0,20.9348,20.953,20.9074,20.9348,45208.0
2015-08-06 10:00:00,22.95,22.95,22.88,22.9,84764.0,20.9439,20.9439,20.88,20.8983,84764.0
2015-08-06 10:05:00,22.93,22.95,22.93,22.95,35280.0,20.9257,20.9439,20.9257,20.9439,35280.0
2015-08-06 10:10:00,22.95,23.03,22.95,23.0,54548.0,20.9439,21.0169,20.9439,20.9895,54548.0
2015-08-06 10:15:00,23.0,23.0,22.94,22.95,38428.0,20.9895,20.9895,20.9348,20.9439,38428.0
2015-08-06 10:20:00,22.92,22.92,22.88,22.9,62820.0,20.9165,20.9165,20.88,20.8983,62820.0
2015-08-06 10:25:00,22.9,22.92,22.84,22.85,38200.0,20.8983,20.9165,20.8435,20.8526,38200.0
2015-08-06 10:30:00,22.84,22.89,22.82,22.89,41340.0,20.8435,20.8892,20.8253,20.8892,41340.0
2015-08-06 10:35:00,22.89,22.95,22.89,22.93,60716.0,20.8892,20.9439,20.8892,20.9257,60716.0
2015-08-06 10:40:00,22.93,22.95,22.93,22.94,15548.0,20.9257,20.9439,20.9257,20.9348,15548.0
2015-08-06 10:45:00,22.95,22.99,22.93,22.98,30448.0,20.9439,20.9804,20.9257,20.9713,30448.0
2015-08-06 10:50:00,22.98,22.98,22.93,22.94,2800.0,20.9713,20.9713,20.9257,20.9348,2800.0
2015-08-06 10:55:00,22.91,22.92,22.88,22.89,35664.0,20.9074,20.9165,20.88,20.8892,35664.0
2015-08-06 11:00:00,22.88,22.89,22.85,22.85,26892.0,20.88,20.8892,20.8526,20.8526,26892.0
2015-08-06 11:05:00,22.85,22.85,22.8,22.81,48024.0,20.8526,20.8526,20.807,20.8161,48024.0
2015-08-06 11:10:00,22.8,22.8,22.74,22.74,71060.0,20.807,20.807,20.7523,20.7523,71060.0
2015-08-06 11:15:00,22.74,22.77,22.73,22.76,66420.0,20.7523,20.7796,20.7431,20.7705,66420.0
2015-08-06 11:20:00,22.76,22.79,22.76,22.77,22940.0,20.7705,20.7979,20.7705,20.7796,22940.0
2015-08-06 11:25:00,22.76,22.76,22.66,22.68,91820.0,20.7705,20.7705,20.6793,20.6975,91820.0
2015-08-06 11:30:00,22.68,22.68,22.59,22.6,129596.0,20.6975,20.6975,20.6154,20.6245,129596.0
2015-08-06 11:35:00,22.6,22.6,22.55,22.59,36792.0,20.6245,20.6245,20.5789,20.6154,36792.0
2015-08-06 11:40:00,22.58,22.63,22.56,22.61,87736.0,20.6063,20.6519,20.588,20.6336,87736.0
2015-08-06 11:45:00,22.61,22.64,22.59,22.63,40284.0,20.6336,20.661,20.6154,20.6519,40284.0
2015-08-06 11:50:00,22.62,22.63,22.57,22.57,22480.0,20.6428,20.6519,20.5971,20.5971,22480.0
2015-08-06 11:55:00,22.59,22.6,22.49,22.51,53704.0,20.6154,20.6245,20.5241,20.5424,53704.0
2015-08-06 12:00:00,22.5,22.54,22.5,22.53,41336.0,20.5332,20.5697,20.5332,20.5606,41336.0
2015-08-06 12:05:00,22.53,22.57,22.52,22.57,39268.0,20.5606,20.5971,20.5515,20.5971,39268.0
2015-08-06 12:10:00,22.55,22.57,22.51,22.54,38788.0,20.5789,20.5971,20.5424,20.5697,38788.0
2015-08-06 12:15:00,22.55,22.55,22.5,22.51,20600.0,20.5789,20.5789,20.5332,20.5424,20600.0
2015-08-06 12:20:00,22.5,22.5,22.43,22.44,72060.0,20.5332,20.5332,20.4694,20.4785,72060.0
2015-08-06 12:25:00,22.46,22.5,22.46,22.5,57032.0,20.4967,20.5332,20.4967,20.5332,57032.0
2015-08-06 12:30:00,22.5,22.5,22.46,22.46,36472.0,20.5332,20.5332,20.4967,20.4967,36472.0
2015-08-06 12:35:00,22.46,22.46,22.4,22.42,34552.0,20.4967,20.4967,20.442,20.4602,34552.0
2015-08-06 12:40:00,22.4,22.45,22.39,22.43,39712.0,20.442,20.4876,20.4329,20.4694,39712.0
2015-08-06 12:45:00,22.43,22.48,22.4,22.47,47080.0,20.4694,20.515,20.442,20.5059,47080.0
2015-08-06 12:50:00,22.47,22.48,22.46,22.46,37844.0,20.5059,20.515,20.4967,20.4967,37844.0
2015-08-06 12:55:00,22.48,22.49,22.43,22.47,58072.0,20.515,20.5241,20.4694,20.5059,58072.0
2015-08-06 13:00:00,22.46,22.48,22.44,22.48,14240.0,20.4967,20.515,20.4785,20.515,14240.0
2015-08-06 13:05:00,22.48,22.51,22.48,22.5,29120.0,20.515,20.5424,20.515,20.5332,29120.0
2015-08-06 13:10:00,22.5,22.55,22.48,22.55,53524.0,20.5332,20.5789,20.515,20.5789,53524.0
2015-08-06 13:15:00,22.54,22.55,22.52,22.55,41088.0,20.5697,20.5789,20.5515,20.5789,41088.0
2015-08-06 13:20:00,22.57,22.63,22.54,22.63,51420.0,20.5971,20.6519,20.5697,20.6519,51420.0
2015-08-06 13:25:00,22.63,22.65,22.61,22.61,28672.0,20.6519,20.6701,20.6336,20.6336,28672.0
2015-08-06 13:30:00,22.63,22.64,22.62,22.62,11520.0,20.6519,20.661,20.6428,20.6428,11520.0
2015-08-06 13:35:00,22.62,22.64,22.59,22.59,24956.0,20.6428,20.661,20.6154,20.6154,24956.0
2015-08-06 13:40:00,22.61,22.62,22.59,22.62,48576.0,20.6336,20.6428,20.6154,20.6428,48576.0
2015-08-06 13:45:00,22.61,22.67,22.61,22.65,6400.0,20.6336,20.6884,20.6336,20.6701,6400.0
2015-08-06 13:50:00,22.63,22.63,22.61,22.61,15328.0,20.6519,20.6519,20.6336,20.6336,15328.0
2015-08-06 13:55:00,22.61,22.61,22.57,22.57,8040.0,20.6336,20.6336,20.5971,20.5971,8040.0
2015-08-06 14:00:00,22.57,22.58,22.55,22.55,38784.0,20.5971,20.6063,20.5789,20.5789,38784.0
2015-08-06 14:05:00,22.55,22.57,22.55,22.57,7920.0,20.5789,20.5971,20.5789,20.5971,7920.0
2015-08-06 14:10:00,22.57,22.59,22.57,22.59,1580.0,20.5971,20.6154,20.5971,20.6154,1580.0
2015-08-06 14:15:00,22.56,22.58,22.54,22.57,28452.0,20.588,20.6063,20.5697,20.5971,28452.0
2015-08-06 14:20:00,22.57,22.64,22.57,22.62,6420.0,20.5971,20.661,20.5971,20.6428,6420.0
2015-08-06 14:25:00,22.63,22.68,22.63,22.68,31828.0,20.6519,20.6975,20.6519,20.6975,31828.0
2015-08-06 14:30:00,22.7,22.71,22.66,22.67,41896.0,20.7158,20.7249,20.6793,20.6884,41896.0
2015-08-06 14:35:00,22.67,22.68,22.63,22.66,14388.0,20.6884,20.6975,20.6519,20.6793,14388.0
2015-08-06 14:40:00,22.66,22.69,22.66,22.69,12748.0,20.6793,20.7066,20.6793,20.7066,12748.0
2015-08-06 14:45:00,22.68,22.7,22.68,22.69,5160.0,20.6975,20.7158,20.6975,20.7066,5160.0
2015-08-06 14:50:00,22.68,22.68,22.65,22.65,10940.0,20.6975,20.6975,20.6701,20.6701,10940.0
2015-08-06 14:55:00,22.65,22.65,22.61,22.64,47432.0,20.6701,20.6701,20.6336,20.661,47432.0
2015-08-06 15:00:00,22.65,22.68,22.64,22.66,29296.0,20.6701,20.6975,20.661,20.6793,29296.0
2015-08-06 15:05:00,22.65,22.65,22.62,22.64,11156.0,20.6701,20.6701,20.6428,20.661,11156.0
2015-08-06 15:10:00,22.64,22.65,22.63,22.64,19488.0,20.661,20.6701,20.6519,20.661,19488.0
2015-08-06 15:15:00,22.6,22.66,22.6,22.66,30468.0,20.6245,20.6793,20.6245,20.6793,30468.0
2015-08-06 15:20:00,22.65,22.66,22.59,22.6,36880.0,20.6701,20.6793,20.6154,20.6245,36880.0
2015-08-06 15:25:00,22.6,22.61,22.57,22.58,32612.0,20.6245,20.6336,20.5971,20.6063,32612.0
2015-08-06 15:30:00,22.56,22.59,22.55,22.58,26092.0,20.588,20.6154,20.5789,20.6063,26092.0
2015-08-06 15:35:00,22.57,22.61,22.55,22.61,42736.0,20.5971,20.6336,20.5789,20.6336,42736.0
2015-08-06 15:40:00,22.62,22.67,22.62,22.65,41240.0,20.6428,20.6884,20.6428,20.6701,41240.0
2015-08-06 15:45:00,22.65,22.73,22.65,22.73,112112.0,20.6701,20.7431,20.6701,20.7431,112112.0
2015-08-06 15:50:00,22.71,22.73,22.7,22.7,53596.0,20.7249,20.7431,20.7158,20.7158,53596.0
2015-08-06 15:55:00,22.7,22.73,22.64,22.66,165288.0,20.7158,20.7431,20.661,20.6793,165288.0
2015-08-07 09:30:00,22.57,22.59,22.43,22.47,178084.0,20.5971,20.6154,20.4694,20.5059,178084.0
2015-08-07 09:35:00,22.44,22.52,22.43,22.47,59372.0,20.4785,20.5515,20.4694,20.5059,59372.0
2015-08-07 09:40:00,22.47,22.57,22.46,22.56,67748.0,20.5059,20.5971,20.4967,20.588,67748.0
2015-08-07 09:45:00,22.55,22.55,22.4,22.45,107712.0,20.5789,20.5789,20.442,20.4876,107712.0
2015-08-07 09:50:00,22.47,22.58,22.45,22.57,87812.0,20.5059,20.6063,20.4876,20.5971,87812.0
2015-08-07 09:55:00,22.57,22.61,22.53,22.59,95708.0,20.5971,20.6336,20.5606,20.6154,95708.0
2015-08-07 10:00:00,22.57,22.57,22.47,22.48,32128.0,20.5971,20.5971,20.5059,20.515,32128.0
2015-08-07 10:05:00,22.49,22.54,22.46,22.52,62200.0,20.5241,20.5697,20.4967,20.5515,62200.0
2015-08-07 10:10:00,22.49,22.55,22.49,22.51,12400.0,20.5241,20.5789,20.5241,20.5424,12400.0
2015-08-07 10:15:00,22.5,22.54,22.48,22.5,22900.0,20.5332,20.5697,20.515,20.5332,22900.0
2015-08-07 10:20:00,22.47,22.47,22.38,22.4,59584.0,20.5059,20.5059,20.4237,20.442,59584.0
2015-08-07 10:25:00,22.39,22.4,22.31,22.35,90824.0,20.4329,20.442,20.3599,20.3964,90824.0
2015-08-07 10:30:00,22.33,22.41,22.33,22.39,76524.0,20.3781,20.4511,20.3781,20.4329,76524.0
2015-08-07 10:35:00,22.42,22.45,22.41,22.42,36116.0,20.4602,20.4876,20.4511,20.4602,36116.0
2015-08-07 10:40:00,22.43,22.49,22.42,22.45,33800.0,20.4694,20.5241,20.4602,20.4876,33800.0
2015-08-07 10:45:00,22.43,22.5,22.4,22.49,54148.0,20.4694,20.5332,20.442,20.5241,54148.0
2015-08-07 10:50:00,22.5,22.52,22.39,22.4,142576.0,20.5332,20.5515,20.4329,20.442,142576.0
2015-08-07 10:55:00,22.38,22.42,22.37,22.39,33668.0,20.4237,20.4602,20.4146,20.4329,33668.0
2015-08-07 11:00:00,22.4,22.42,22.35,22.38,31148.0,20.442,20.4602,20.3964,20.4237,31148.0
2015-08-07 11:05:00,22.35,22.38,22.33,22.33,13656.0,20.3964,20.4237,20.3781,20.3781,13656.0
2015-08-07 11:10:00,22.33,22.35,22.29,22.31,49820.0,20.3781,20.3964,20.3416,20.3599,49820.0
2015-08-07 11:15:00,22.28,22.31,22.2,22.2,176176.0,20.3325,20.3599,20.2595,20.2595,176176.0
2015-08-07 11:20:00,22.2,22.23,22.2,22.23,92884.0,20.2595,20.2868,20.2595,20.2868,92884.0
2015-08-07 11:25:00,22.23,22.26,22.23,22.24,35736.0,20.2868,20.3142,20.2868,20.296,35736.0
2015-08-07 11:30:00,22.24,22.24,22.18,22.21,164608.0,20.296,20.296,20.2412,20.2686,164608.0
2015-08-07 11:35:00,22.2,22.21,22.17,22.17,34308.0,20.2595,20.2686,20.2321,20.2321,34308.0
2015-08-07 11:40:00,22.19,22.26,22.19,22.26,91800.0,20.2503,20.3142,20.2503,20.3142,91800.0
2015-08-07 11:45:00,22.25,22.27,22.23,22.24,30672.0,20.3051,20.3233,20.2868,20.296,30672.0
2015-08-07 11:50:00,22.25,22.27,22.23,22.23,22600.0,20.3051,20.3233,20.2868,20.2868,22600.0
2015-08-07 11:55:00,22.22,22.27,22.2,22.27,11020.0,20.2777,20.3233,20.2595,20.3233,11020.0
2015-08-07 12:00:00,22.27,22.3,22.27,22.29,22200.0,20.3233,20.3507,20.3233,20.3416,22200.0
2015-08-07 12:05:00,22.28,22.31,22.28,22.29,31600.0,20.3325,20.3599,20.3325,20.3416,31600.0
2015-08-07 12:10:00,22.29,22.32,22.28,22.3,47240.0,20.3416,20.369,20.3325,20.3507,47240.0
2015-08-07 12:15:00,22.3,22.31,22.29,22.29,9600.0,20.3507,20.3599,20.3416,20.3416,9600.0
2015-08-07 12:20:00,22.26,22.27,22.24,22.27,17000.0,20.3142,20.3233,20.296,20.3233,17000.0
2015-08-07 12:25:00,22.28,22.3,22.26,22.27,12800.0,20.3325,20.3507,20.3142,20.3233,12800.0
2015-08-07 12:30:00,22.25,22.25,22.21,22.23,24732.0,20.3051,20.3051,20.2686,20.2868,24732.0
2015-08-07 12:35:00,22.22,22.25,22.18,22.25,52160.0,20.2777,20.3051,20.2412,20.3051,52160.0
2015-08-07 12:40:00,22.24,22.28,22.24,22.28,16740.0,20.296,20.3325,20.296,20.3325,16740.0
2015-08-07 12:45:00,22.28,22.28,22.24,22.24,56564.0,20.3325,20.3325,20.296,20.296,56564.0
2015-08-07 12:50:00,22.24,22.27,22.24,22.26,4160.0,20.296,20.3233,20.296,20.3142,4160.0
2015-08-07 12:55:00,22.24,22.24,22.21,22.23,10000.0,20.296,20.296,20.2686,20.2868,10000.0
2015-08-07 13:00:00,22.23,22.23,22.21,22.22,55796.0,20.2868,20.2868,20.2686,20.2777,55796.0
2015-08-07 13:05:00,22.21,22.22,22.2,22.2,12900.0,20.2686,20.2777,20.2595,20.2595,12900.0
2015-08-07 13:10:00,22.2,22.2,22.15,22.18,20756.0,20.2595,20.2595,20.2138,20.2412,20756.0
2015-08-07 13:15:00,22.18,22.2,22.17,22.18,24680.0,20.2412,20.2595,20.2321,20.2412,24680.0
2015-08-07 13:20:00,22.19,22.2,22.18,22.19,27320.0,20.2503,20.2595,20.2412,20.2503,27320.0
2015-08-07 13:25:00,22.18,22.19,22.14,22.18,79156.0,20.2412,20.2503,20.2047,20.2412,79156.0
2015-08-07 13:30:00,22.2,22.24,22.2,22.24,51508.0,20.2595,20.296,20.2595,20.296,51508.0
2015-08-07 13:35:00,22.24,22.25,22.23,22.23,27116.0,20.296,20.3051,20.2868,20.2868,27116.0
2015-08-07 13:40:00,22.24,22.26,22.23,22.24,27452.0,20.296,20.3142,20.2868,20.296,27452.0
2015-08-07 13:45:00,22.25,22.29,22.25,22.27,46120.0,20.3051,20.3416,20.3051,20.3233,46120.0
2015-08-07 13:50:00,22.27,22.27,22.23,22.23,36508.0,20.3233,20.3233,20.2868,20.2868,36508.0
2015-08-07 13:55:00,22.21,22.25,22.21,22.25,21480.0,20.2686,20.3051,20.2686,20.3051,21480.0
2015-08-07 14:00:00,22.22,22.23,22.2,22.2,24500.0,20.2777,20.2868,20.2595,20.2595,24500.0
2015-08-07 14:05:00,22.18,22.24,22.18,22.24,23364.0,20.2412,20.296,20.2412,20.296,23364.0
2015-08-07 14:10:00,22.24,22.26,22.24,22.25,28852.0,20.296,20.3142,20.296,20.3051,28852.0
2015-08-07 14:15:00,22.25,22.25,22.2,22.2,29356.0,20.3051,20.3051,20.2595,20.2595,29356.0
2015-08-07 14:20:00,22.21,22.21,22.17,22.17,8088.0,20.2686,20.2686,20.2321,20.2321,8088.0
2015-08-07 14:25:00,22.2,22.24,22.2,22.23,45700.0,20.2595,20.296,20.2595,20.2868,45700.0
2015-08-07 14:30:00,22.25,22.28,22.25,22.27,102804.0,20.3051,20.3325,20.3051,20.3233,102804.0
2015-08-07 14:35:00,22.27,22.31,22.27,22.29,55096.0,20.3233,20.3599,20.3233,20.3416,55096.0
2015-08-07 14:40:00,22.27,22.27,22.25,22.27,4492.0,20.3233,20.3233,20.3051,20.3233,4492.0
2015-08-07 14:45:00,22.25,22.27,22.24,22.27,7988.0,20.3051,20.3233,20.296,20.3233,7988.0
2015-08-07 14:50:00,22.28,22.32,22.28,22.29,18000.0,20.3325,20.369,20.3325,20.3416,18000.0
2015-08-07 14:55:00,22.29,22.31,22.28,22.3,13556.0,20.3416,20.3599,20.3325,20.3507,13556.0
2015-08-07 15:00:00,22.3,22.32,22.29,22.3,27048.0,20.3507,20.369,20.3416,20.3507,27048.0
2015-08-07 15:05:00,22.29,22.3,22.24,22.3,53036.0,20.3416,20.3507,20.296,20.3507,53036.0
2015-08-07 15:10:00,22.29,22.29,22.23,22.25,51572.0,20.3416,20.3416,20.2868,20.3051,51572.0
2015-08-07 15:15:00,22.26,22.29,22.26,22.29,58332.0,20.3142,20.3416,20.3142,20.3416,58332.0
2015-08-07 15:20:00,22.3,22.39,22.29,22.37,83980.0,20.3507,20.4329,20.3416,20.4146,83980.0
2015-08-07 15:25:00,22.38,22.45,22.36,22.42,167888.0,20.4237,20.4876,20.4055,20.4602,167888.0
2015-08-07 15:30:00,22.43,22.48,22.42,22.46,158492.0,20.4694,20.515,20.4602,20.4967,158492.0
2015-08-07 15:35:00,22.47,22.47,22.43,22.45,53504.0,20.5059,20.5059,20.4694,20.4876,53504.0
2015-08-07 15:40:00,22.44,22.46,22.38,22.41,53708.0,20.4785,20.4967,20.4237,20.4511,53708.0
2015-08-07 15:45:00,22.39,22.44,22.39,22.44,74120.0,20.4329,20.4785,20.4329,20.4785,74120.0
2015-08-07 15:50:00,22.43,22.48,22.41,22.46,153092.0,20.4694,20.515,20.4511,20.4967,153092.0
2015-08-07 15:55:00,22.47,22.48,22.43,22.48,299960.0,20.5059,20.515,20.4694,20.515,299960.0
2015-08-10 09:30:00,22.94,23.06,22.92,23.05,510088.0,20.9348,21.0443,20.9165,21.0352,510088.0
2015-08-10 09:35:00,23.06,23.1,23.03,23.04,214024.0,21.0443,21.0808,21.0169,21.026,214024.0
2015-08-10 09:40:00,23.03,23.1,23.03,23.09,120620.0,21.0169,21.0808,21.0169,21.0717,120620.0
2015-08-10 09:45:00,23.1,23.13,23.08,23.1,174968.0,21.0808,21.1082,21.0625,21.0808,174968.0
2015-08-10 09:50:00,23.12,23.18,23.11,23.14,131256.0,21.099,21.1538,21.0899,21.1173,131256.0
2015-08-10 09:55:00,23.15,23.15,23.09,23.11,61192.0,21.1264,21.1264,21.0717,21.0899,61192.0
2015-08-10 10:00:00,23.13,23.13,23.08,23.09,64020.0,21.1082,21.1082,21.0625,21.0717,64020.0
2015-08-10 10:05:00,23.11,23.13,23.08,23.11,46588.0,21.0899,21.1082,21.0625,21.0899,46588.0
2015-08-10 10:10:00,23.14,23.15,23.11,23.12,35764.0,21.1173,21.1264,21.0899,21.099,35764.0
2015-08-10 10:15:00,23.15,23.16,23.13,23.14,33616.0,21.1264,21.1356,21.1082,21.1173,33616.0
2015-08-10 10:20:00,23.16,23.19,23.16,23.19,17600.0,21.1356,21.1629,21.1356,21.1629,17600.0
2015-08-10 10:25:00,23.14,23.17,23.14,23.14,22640.0,21.1173,21.1447,21.1173,21.1173,22640.0
2015-08-10 10:30:00,23.14,23.14,23.1,23.13,49256.0,21.1173,21.1173,21.0808,21.1082,49256.0
2015-08-10 10:35:00,23.12,23.12,23.07,23.09,113112.0,21.099,21.099,21.0534,21.0717,113112.0
2015-08-10 10:40:00,23.08,23.13,23.08,23.13,19524.0,21.0625,21.1082,21.0625,21.1082,19524.0
2015-08-10 10:45:00,23.14,23.17,23.13,23.17,22000.0,21.1173,21.1447,21.1082,21.1447,22000.0
2015-08-10 10:50:00,23.16,23.16,23.11,23.12,32920.0,21.1356,21.1356,21.0899,21.099,32920.0
2015-08-10 10:55:00,23.11,23.15,23.1,23.15,21020.0,21.0899,21.1264,21.0808,21.1264,21020.0
2015-08-10 11:00:00,23.16,23.2,23.16,23.19,52108.0,21.1356,21.1721,21.1356,21.1629,52108.0
2015-08-10 11:05:00,23.21,23.24,23.21,23.23,12136.0,21.1812,21.2086,21.1812,21.1994,12136.0
2015-08-10 11:10:00,23.23,23.25,23.22,23.22,39616.0,21.1994,21.2177,21.1903,21.1903,39616.0
2015-08-10 11:15:00,23.22,23.23,23.2,23.2,31160.0,21.1903,21.1994,21.1721,21.1721,31160.0
2015-08-10 11:20:00,23.2,23.23,23.2,23.23,52240.0,21.1721,21.1994,21.1721,21.1994,52240.0
2015-08-10 11:25:00,23.22,23.24,23.17,23.17,86884.0,21.1903,21.2086,21.1447,21.1447,86884.0
2015-08-10 11:30:00,23.19,23.21,23.19,23.19,11376.0,21.1629,21.1812,21.1629,21.1629,11376.0
2015-08-10 11:35:00,23.2,23.23,23.19,23.2,17188.0,21.1721,21.1994,21.1629,21.1721,17188.0
2015-08-10 11:40:00,23.21,23.22,23.18,23.18,42432.0,21.1812,21.1903,21.1538,21.1538,42432.0
2015-08-10 11:45:00,23.2,23.21,23.19,23.19,27800.0,21.1721,21.1812,21.1629,21.1629,27800.0
2015-08-10 11:50:00,23.21,23.25,23.21,23.24,68656.0,21.1812,21.2177,21.1812,21.2086,68656.0
2015-08-10 11:55:00,23.24,23.24,23.21,23.21,48660.0,21.2086,21.2086,21.1812,21.1812,48660.0
2015-08-10 12:00:00,23.22,23.22,23.21,23.21,7800.0,21.1903,21.1903,21.1812,21.1812,7800.0
2015-08-10 12:05:00,23.21,23.22,23.21,23.22,2800.0,21.1812,21.1903,21.1812,21.1903,2800.0
2015-08-10 12:10:00,23.23,23.23,23.22,23.23,10400.0,21.1994,21.1994,21.1903,21.1994,10400.0
2015-08-10 12:15:00,23.24,23.24,23.24,23.24,8920.0,21.2086,21.2086,21.2086,21.2086,8920.0
2015-08-10 12:20:00,23.24,23.24,23.24,23.24,4800.0,21.2086,21.2086,21.2086,21.2086,4800.0
2015-08-10 12:25:00,23.24,23.24,23.23,23.24,6588.0,21.2086,21.2086,21.1994,21.2086,6588.0
2015-08-10 12:30:00,23.24,23.24,23.22,23.23,8600.0,21.2086,21.2086,21.1903,21.1994,8600.0
2015-08-10 12:35:00,23.23,23.24,23.23,23.23,2600.0,21.1994,21.2086,21.1994,21.1994,2600.0
2015-08-10 12:40:00,23.24,23.24,23.22,23.23,36548.0,21.2086,21.2086,21.1903,21.1994,36548.0
2015-08-10 12:45:00,23.24,23.26,23.24,23.26,45284.0,21.2086,21.2268,21.2086,21.2268,45284.0
2015-08-10 12:50:00,23.26,23.26,23.24,23.24,22192.0,21.2268,21.2268,21.2086,21.2086,22192.0
2015-08-10 12:55:00,23.25,23.26,23.25,23.26,9320.0,21.2177,21.2268,21.2177,21.2268,9320.0
2015-08-10 13:00:00,23.25,23.28,23.25,23.28,48004.0,21.2177,21.2451,21.2177,21.2451,48004.0
2015-08-10 13:05:00,23.27,23.3,23.27,23.29,49012.0,21.2359,21.2633,21.2359,21.2542,49012.0
2015-08-10 13:10:00,23.29,23.3,23.29,23.29,27280.0,21.2542,21.2633,21.2542,21.2542,27280.0
2015-08-10 13:15:00,23.28,23.28,23.28,23.28,13200.0,21.2451,21.2451,21.2451,21.2451,13200.0
2015-08-10 13:20:00,23.28,23.28,23.28,23.28,7144.0,21.2451,21.2451,21.2451,21.2451,7144.0
2015-08-10 13:25:00,23.28,23.28,23.28,23.28,4000.0,21.2451,21.2451,21.2451,21.2451,4000.0
2015-08-10 13:30:00,23.27,23.29,23.27,23.29,63688.0,21.2359,21.2542,21.2359,21.2542,63688.0
2015-08-10 13:35:00,23.28,23.29,23.28,23.29,6100.0,21.2451,21.2542,21.2451,21.2542,6100.0
2015-08-10 13:40:00,23.29,23.29,23.28,23.28,9900.0,21.2542,21.2542,21.2451,21.2451,9900.0
2015-08-10 13:45:00,23.28,23.29,23.27,23.28,30200.0,21.2451,21.2542,21.2359,21.2451,30200.0
2015-08-10 13:50:00,23.29,23.29,23.27,23.27,8340.0,21.2542,21.2542,21.2359,21.2359,8340.0
2015-08-10 13:55:00,23.29,23.29,23.28,23.29,9000.0,21.2542,21.2542,21.2451,21.2542,9000.0
2015-08-10 14:00:00,23.3,23.31,23.27,23.27,7760.0,21.2633,21.2724,21.2359,21.2359,7760.0
2015-08-10 14:05:00,23.28,23.3,23.28,23.3,5600.0,21.2451,21.2633,21.2451,21.2633,5600.0
2015-08-10 14:10:00,23.3,23.3,23.29,23.3,14000.0,21.2633,21.2633,21.2542,21.2633,14000.0
2015-08-10 14:15:00,23.31,23.36,23.31,23.34,111296.0,21.2724,21.3181,21.2724,21.2998,111296.0
2015-08-10 14:20:00,23.33,23.34,23.33,23.33,42020.0,21.2907,21.2998,21.2907,21.2907,42020.0
2015-08-10 14:25:00,23.32,23.33,23.31,23.33,54444.0,21.2816,21.2907,21.2724,21.2907,54444.0
2015-08-10 14:30:00,23.32,23.32,23.3,23.3,60312.0,21.2816,21.2816,21.2633,21.2633,60312.0
2015-08-10 14:35:00,23.31,23.31,23.29,23.3,41536.0,21.2724,21.2724,21.2542,21.2633,41536.0
2015-08-10 14:40:00,23.3,23.3,23.28,23.29,46892.0,21.2633,21.2633,21.2451,21.2542,46892.0
2015-08-10 14:45:00,23.29,23.29,23.28,23.28,36800.0,21.2542,21.2542,21.2451,21.2451,36800.0
2015-08-10 14:50:00,23.29,23.3,23.28,23.3,44972.0,21.2542,21.2633,21.2451,21.2633,44972.0
2015-08-10 14:55:00,23.29,23.3,23.29,23.3,26348.0,21.2542,21.2633,21.2542,21.2633,26348.0
2015-08-10 15:00:00,23.29,23.31,23.29,23.3,11360.0,21.2542,21.2724,21.2542,21.2633,11360.0
2015-08-10 15:05:00,23.3,23.32,23.3,23.31,73052.0,21.2633,21.2816,21.2633,21.2724,73052.0
2015-08-10 15:10:00,23.32,23.32,23.29,23.31,36068.0,21.2816,21.2816,21.2542,21.2724,36068.0
2015-08-10 15:15:00,23.31,23.31,23.3,23.3,15600.0,21.2724,21.2724,21.2633,21.2633,15600.0
2015-08-10 15:20:00,23.3,23.32,23.3,23.31,14000.0,21.2633,21.2816,21.2633,21.2724,14000.0
2015-08-10 15:25:00,23.31,23.31,23.28,23.29,63800.0,21.2724,21.2724,21.2451,21.2542,63800.0
2015-08-10 15:30:00,23.29,23.3,23.28,23.28,22120.0,21.2542,21.2633,21.2451,21.2451,22120.0
2015-08-10 15:35:00,23.29,23.29,23.24,23.26,93280.0,21.2542,21.2542,21.2086,21.2268,93280.0
2015-08-10 15:40:00,23.25,23.29,23.25,23.28,52584.0,21.2177,21.2542,21.2177,21.2451,52584.0
2015-08-10 15:45:00,23.29,23.29,23.25,23.25,81524.0,21.2542,21.2542,21.2177,21.2177,81524.0
2015-08-10 15:50:00,23.26,23.28,23.25,23.27,120720.0,21.2268,21.2451,21.2177,21.2359,120720.0
2015-08-10 15:55:00,23.27,23.34,23.27,23.34,240076.0,21.2359,21.2998,21.2359,21.2998,240076.0
2015-08-11 09:30:00,22.8,22.84,22.71,22.84,429000.0,20.807,20.8435,20.7249,20.8435,429000.0
2015-08-11 09:35:00,22.85,22.89,22.77,22.81,268216.0,20.8526,20.8892,20.7796,20.8161,268216.0
2015-08-11 09:40:00,22.84,22.9,22.78,22.89,134976.0,20.8435,20.8983,20.7888,20.8892,134976.0
2015-08-11 09:45:00,22.91,22.91,22.81,22.86,122856.0,20.9074,20.9074,20.8161,20.8618,122856.0
2015-08-11 09:50:00,22.86,22.89,22.74,22.76,285772.0,20.8618,20.8892,20.7523,20.7705,285772.0
2015-08-11 09:55:00,22.78,22.82,22.77,22.81,27592.0,20.7888,20.8253,20.7796,20.8161,27592.0
2015-08-11 10:00:00,22.81,22.82,22.75,22.75,106976.0,20.8161,20.8253,20.7614,20.7614,106976.0
2015-08-11 10:05:00,22.75,22.87,22.75,22.85,39040.0,20.7614,20.8709,20.7614,20.8526,39040.0
2015-08-11 10:10:00,22.83,22.84,22.8,22.8,16800.0,20.8344,20.8435,20.807,20.807,16800.0
2015-08-11 10:15:00,22.85,22.91,22.82,22.91,72284.0,20.8526,20.9074,20.8253,20.9074,72284.0
2015-08-11 10:20:00,22.91,22.96,22.91,22.94,151748.0,20.9074,20.953,20.9074,20.9348,151748.0
2015-08-11 10:25:00,22.93,22.96,22.9,22.9,88152.0,20.9257,20.953,20.8983,20.8983,88152.0
2015-08-11 10:30:00,22.88,22.89,22.85,22.86,32180.0,20.88,20.8892,20.8526,20.8618,32180.0
2015-08-11 10:35:00,22.89,22.89,22.81,22.82,30484.0,20.8892,20.8892,20.8161,20.8253,30484.0
2015-08-11 10:40:00,22.83,22.91,22.83,22.88,33700.0,20.8344,20.9074,20.8344,20.88,33700.0
2015-08-11 10:45:00,22.88,22.91,22.88,22.89,10260.0,20.88,20.9074,20.88,20.8892,10260.0
2015-08-11 10:50:00,22.86,22.86,22.82,22.83,4000.0,20.8618,20.8618,20.8253,20.8344,4000.0
2015-08-11 10:55:00,22.81,22.84,22.78,22.8,48960.0,20.8161,20.8435,20.7888,20.807,48960.0
2015-08-11 11:00:00,22.77,22.81,22.73,22.73,96268.0,20.7796,20.8161,20.7431,20.7431,96268.0
2015-08-11 11:05:00,22.73,22.73,22.63,22.63,172284.0,20.7431,20.7431,20.6519,20.6519,172284.0
2015-08-11 11:10:00,22.63,22.71,22.63,22.71,62220.0,20.6519,20.7249,20.6519,20.7249,62220.0
2015-08-11 11:15:00,22.7,22.7,22.67,22.67,27532.0,20.7158,20.7158,20.6884,20.6884,27532.0
2015-08-11 11:20:00,22.65,22.67,22.6,22.64,66872.0,20.6701,20.6884,20.6245,20.661,66872.0
2015-08-11 11:25:00,22.63,22.63,22.58,22.6,90904.0,20.6519,20.6519,20.6063,20.6245,90904.0
2015-08-11 11:30:00,22.59,22.65,22.59,22.64,27636.0,20.6154,20.6701,20.6154,20.661,27636.0
2015-08-11 11:35:00,22.64,22.68,22.64,22.64,10704.0,20.661,20.6975,20.661,20.661,10704.0
2015-08-11 11:40:00,22.63,22.63,22.61,22.61,15800.0,20.6519,20.6519,20.6336,20.6336,15800.0
2015-08-11 11:45:00,22.61,22.63,22.52,22.53,61348.0,20.6336,20.6519,20.5515,20.5606,61348.0
2015-08-11 11:50:00,22.52,22.56,22.52,22.54,50500.0,20.5515,20.588,20.5515,20.5697,50500.0
2015-08-11 11:55:00,22.52,22.55,22.5,22.54,150784.0,20.5515,20.5789,20.5332,20.5697,150784.0
2015-08-11 12:00:00,22.55,22.57,22.53,22.56,44400.0,20.5789,20.5971,20.5606,20.588,44400.0
2015-08-11 12:05:00,22.56,22.6,22.56,22.57,40540.0,20.588,20.6245,20.588,20.5971,40540.0
2015-08-11 12:10:00,22.59,22.63,22.59,22.62,33068.0,20.6154,20.6519,20.6154,20.6428,33068.0
2015-08-11 12:15:00,22.6,22.62,22.59,22.6,29140.0,20.6245,20.6428,20.6154,20.6245,29140.0
2015-08-11 12:20:00,22.59,22.59,22.57,22.57,27100.0,20.6154,20.6154,20.5971,20.5971,27100.0
2015-08-11 12:25:00,22.57,22.63,22.57,22.63,16100.0,20.5971,20.6519,20.5971,20.6519,16100.0
2015-08-11 12:30:00,22.62,22.67,22.61,22.66,27980.0,20.6428,20.6884,20.6336,20.6793,27980.0
2015-08-11 12:35:00,22.66,22.67,22.62,22.62,19780.0,20.6793,20.6884,20.6428,20.6428,19780.0
2015-08-11 12:40:00,22.62,22.62,22.58,22.58,14500.0,20.6428,20.6428,20.6063,20.6063,14500.0
2015-08-11 12:45:00,22.58,22.6,22.56,22.59,76120.0,20.6063,20.6245,20.588,20.6154,76120.0
2015-08-11 12:50:00,22.6,22.6,22.57,22.59,8920.0,20.6245,20.6245,20.5971,20.6154,8920.0
2015-08-11 12:55:00,22.56,22.57,22.5,22.52,28012.0,20.588,20.5971,20.5332,20.5515,28012.0
2015-08-11 13:00:00,22.52,22.54,22.48,22.48,124432.0,20.5515,20.5697,20.515,20.515,124432.0
2015-08-11 13:05:00,22.49,22.5,22.43,22.46,110884.0,20.5241,20.5332,20.4694,20.4967,110884.0
2015-08-11 13:10:00,22.45,22.46,22.4,22.46,76852.0,20.4876,20.4967,20.442,20.4967,76852.0
2015-08-11 13:15:00,22.45,22.46,22.43,22.46,36776.0,20.4876,20.4967,20.4694,20.4967,36776.0
2015-08-11 13:20:00,22.44,22.48,22.41,22.48,32940.0,20.4785,20.515,20.4511,20.515,32940.0
2015-08-11 13:25:00,22.48,22.51,22.47,22.49,30640.0,20.515,20.5424,20.5059,20.5241,30640.0
2015-08-11 13:30:00,22.49,22.49,22.47,22.49,18800.0,20.5241,20.5241,20.5059,20.5241,18800.0
2015-08-11 13:35:00,22.49,22.57,22.48,22.56,80200.0,20.5241,20.5971,20.515,20.588,80200.0
2015-08-11 13:40:00,22.56,22.56,22.53,22.53,27000.0,20.588,20.588,20.5606,20.5606,27000.0
2015-08-11 13:45:00,22.53,22.54,22.5,22.5,35940.0,20.5606,20.5697,20.5332,20.5332,35940.0
2015-08-11 13:50:00,22.51,22.52,22.48,22.5,42644.0,20.5424,20.5515,20.515,20.5332,42644.0
2015-08-11 13:55:00,22.49,22.49,22.45,22.45,32564.0,20.5241,20.5241,20.4876,20.4876,32564.0
2015-08-11 14:00:00,22.45,22.48,22.43,22.45,44412.0,20.4876,20.515,20.4694,20.4876,44412.0
2015-08-11 14:05:00,22.45,22.52,22.43,22.51,60796.0,20.4876,20.5515,20.4694,20.5424,60796.0
2015-08-11 14:10:00,22.51,22.51,22.44,22.44,25216.0,20.5424,20.5424,20.4785,20.4785,25216.0
2015-08-11 14:15:00,22.45,22.45,22.43,22.43,22244.0,20.4876,20.4876,20.4694,20.4694,22244.0
2015-08-11 14:20:00,22.45,22.49,22.45,22.48,43452.0,20.4876,20.5241,20.4876,20.515,43452.0
2015-08-11 14:25:00,22.48,22.57,22.47,22.56,163400.0,20.515,20.5971,20.5059,20.588,163400.0
2015-08-11 14:30:00,22.54,22.55,22.49,22.49,80584.0,20.5697,20.5789,20.5241,20.5241,80584.0
2015-08-11 14:35:00,22.48,22.54,22.47,22.53,55204.0,20.515,20.5697,20.5059,20.5606,55204.0
2015-08-11 14:40:00,22.52,22.53,22.51,22.52,20348.0,20.5515,20.5606,20.5424,20.5515,20348.0
2015-08-11 14:45:00,22.52,22.54,22.51,22.51,12076.0,20.5515,20.5697,20.5424,20.5424,12076.0
2015-08-11 14:50:00,22.5,22.54,22.5,22.54,34328.0,20.5332,20.5697,20.5332,20.5697,34328.0
2015-08-11 14:55:00,22.53,22.61,22.53,22.6,55408.0,20.5606,20.6336,20.5606,20.6245,55408.0
2015-08-11 15:00:00,22.6,22.62,22.56,22.57,55920.0,20.6245,20.6428,20.588,20.5971,55920.0
2015-08-11 15:05:00,22.58,22.61,22.55,22.55,16400.0,20.6063,20.6336,20.5789,20.5789,16400.0
2015-08-11 15:10:00,22.54,22.67,22.54,22.66,100784.0,20.5697,20.6884,20.5697,20.6793,100784.0
2015-08-11 15:15:00,22.67,22.68,22.61,22.63,57576.0,20.6884,20.6975,20.6336,20.6519,57576.0
2015-08-11 15:20:00,22.63,22.63,22.61,22.63,41328.0,20.6519,20.6519,20.6336,20.6519,41328.0
2015-08-11 15:25:00,22.63,22.67,22.63,22.66,101800.0,20.6519,20.6884,20.6519,20.6793,101800.0
2015-08-11 15:30:00,22.66,22.66,22.61,22.64,38660.0,20.6793,20.6793,20.6336,20.661,38660.0
2015-08-11 15:35:00,22.64,22.7,22.62,22.7,83840.0,20.661,20.7158,20.6428,20.7158,83840.0
2015-08-11 15:40:00,22.69,22.72,22.67,22.69,160688.0,20.7066,20.734,20.6884,20.7066,160688.0
2015-08-11 15:45:00,22.7,22.71,22.64,22.67,211724.0,20.7158,20.7249,20.661,20.6884,211724.0
2015-08-11 15:50:00,22.66,22.74,22.65,22.72,164828.0,20.6793,20.7523,20.6701,20.734,164828.0
2015-08-11 15:55:00,22.73,22.74,22.68,22.71,246884.0,20.7431,20.7523,20.6975,20.7249,246884.0
2015-08-12 09:30:00,22.16,22.22,22.03,22.03,314468.0,20.223,20.2777,20.1043,20.1043,314468.0
2015-08-12 09:35:00,22.03,22.09,22.0,22.09,148572.0,20.1043,20.1591,20.0769,20.1591,148572.0
2015-08-12 09:40:00,22.1,22.16,22.06,22.06,140032.0,20.1682,20.223,20.1317,20.1317,140032.0
2015-08-12 09:45:00,22.06,22.12,22.02,22.02,62432.0,20.1317,20.1865,20.0952,20.0952,62432.0
2015-08-12 09:50:00,22.01,22.04,21.95,22.04,257320.0,20.0861,20.1135,20.0313,20.1135,257320.0
2015-08-12 09:55:00,22.04,22.05,22.01,22.03,81928.0,20.1135,20.1226,20.0861,20.1043,81928.0
2015-08-12 10:00:00,22.01,22.04,21.93,22.0,201692.0,20.0861,20.1135,20.0131,20.0769,201692.0
2015-08-12 10:05:00,21.98,21.98,21.87,21.87,329628.0,20.0587,20.0587,19.9583,19.9583,329628.0
2015-08-12 10:10:00,21.86,21.9,21.78,21.79,173092.0,19.9492,19.9857,19.8762,19.8853,173092.0
2015-08-12 10:15:00,21.78,21.86,21.77,21.84,96128.0,19.8762,19.9492,19.8671,19.9309,96128.0
2015-08-12 10:20:00,21.84,21.85,21.63,21.64,307208.0,19.9309,19.9401,19.7393,19.7484,307208.0
2015-08-12 10:25:00,21.64,21.79,21.64,21.78,137972.0,19.7484,19.8853,19.7484,19.8762,137972.0
2015-08-12 10:30:00,21.75,21.82,21.75,21.81,104236.0,19.8488,19.9127,19.8488,19.9036,104236.0
2015-08-12 10:35:00,21.81,21.84,21.76,21.83,44536.0,19.9036,19.9309,19.8579,19.9218,44536.0
2015-08-12 10:40:00,21.82,21.84,21.78,21.8,39092.0,19.9127,19.9309,19.8762,19.8944,39092.0
2015-08-12 10:45:00,21.76,21.83,21.75,21.77,156712.0,19.8579,19.9218,19.8488,19.8671,156712.0
2015-08-12 10:50:00,21.76,21.79,21.72,21.72,115356.0,19.8579,19.8853,19.8214,19.8214,115356.0
2015-08-12 10:55:00,21.73,21.75,21.69,21.75,44112.0,19.8306,19.8488,19.794,19.8488,44112.0
2015-08-12 11:00:00,21.76,21.86,21.76,21.85,144768.0,19.8579,19.9492,19.8579,19.9401,144768.0
2015-08-12 11:05:00,21.85,21.89,21.81,21.87,140804.0,19.9401,19.9766,19.9036,19.9583,140804.0
2015-08-12 11:10:00,21.9,21.91,21.85,21.86,97112.0,19.9857,19.9948,19.9401,19.9492,97112.0
2015-08-12 11:15:00,21.87,21.92,21.84,21.91,130516.0,19.9583,20.0039,19.9309,19.9948,130516.0
2015-08-12 11:20:00,21.9,21.92,21.85,21.85,117052.0,19.9857,20.0039,19.9401,19.9401,117052.0
2015-08-12 11:25:00,21.88,21.95,21.88,21.93,66928.0,19.9674,20.0313,19.9674,20.0131,66928.0
2015-08-12 11:30:00,21.91,21.93,21.9,21.93,54768.0,19.9948,20.0131,19.9857,20.0131,54768.0
2015-08-12 11:35:00,21.93,21.93,21.89,21.9,26824.0,20.0131,20.0131,19.9766,19.9857,26824.0
2015-08-12 11:40:00,21.89,21.91,21.86,21.86,21552.0,19.9766,19.9948,19.9492,19.9492,21552.0
2015-08-12 11:45:00,21.85,21.87,21.84,21.86,25520.0,19.9401,19.9583,19.9309,19.9492,25520.0
2015-08-12 11:50:00,21.86,21.87,21.78,21.79,80468.0,19.9492,19.9583,19.8762,19.8853,80468.0
2015-08-12 11:55:00,21.79,21.8,21.77,21.79,61596.0,19.8853,19.8944,19.8671,19.8853,61596.0
2015-08-12 12:00:00,21.77,21.79,21.73,21.75,29608.0,19.8671,19.8853,19.8306,19.8488,29608.0
2015-08-12 12:05:00,21.75,21.81,21.74,21.79,74596.0,19.8488,19.9036,19.8397,19.8853,74596.0
2015-08-12 12:10:00,21.82,21.89,21.82,21.89,48836.0,19.9127,19.9766,19.9127,19.9766,48836.0
2015-08-12 12:15:00,21.89,21.93,21.89,21.92,55972.0,19.9766,20.0131,19.9766,20.0039,55972.0
2015-08-12 12:20:00,21.93,21.95,21.89,21.93,60652.0,20.0131,20.0313,19.9766,20.0131,60652.0
2015-08-12 12:25:00,21.93,22.02,21.91,22.01,190992.0,20.0131,20.0952,19.9948,20.0861,190992.0
2015-08-12 12:30:00,22.02,22.12,22.0,22.11,183140.0,20.0952,20.1865,20.0769,20.1773,183140.0
2015-08-12 12:35:00,22.11,22.16,22.11,22.13,187412.0,20.1773,20.223,20.1773,20.1956,187412.0
2015-08-12 12:40:00,22.14,22.19,22.13,22.17,75500.0,20.2047,20.2503,20.1956,20.2321,75500.0
2015-08-12 12:45:00,22.2,22.2,22.13,22.14,89696.0,20.2595,20.2595,20.1956,20.2047,89696.0
2015-08-12 12:50:00,22.14,22.16,22.12,22.16,26360.0,20.2047,20.223,20.1865,20.223,26360.0
2015-08-12 12:55:00,22.15,22.17,22.1,22.12,54000.0,20.2138,20.2321,20.1682,20.1865,54000.0
2015-08-12 13:00:00,22.14,22.24,22.13,22.24,102480.0,20.2047,20.296,20.1956,20.296,102480.0
2015-08-12 13:05:00,22.23,22.27,22.21,22.23,132348.0,20.2868,20.3233,20.2686,20.2868,132348.0
2015-08-12 13:10:00,22.22,22.23,22.18,22.23,54968.0,20.2777,20.2868,20.2412,20.2868,54968.0
2015-08-12 13:15:00,22.24,22.31,22.24,22.3,76240.0,20.296,20.3599,20.296,20.3507,76240.0
2015-08-12 13:20:00,22.31,22.35,22.31,22.35,71012.0,20.3599,20.3964,20.3599,20.3964,71012.0
2015-08-12 13:25:00,22.34,22.34,22.26,22.26,105756.0,20.3872,20.3872,20.3142,20.3142,105756.0
2015-08-12 13:30:00,22.27,22.29,22.23,22.25,49200.0,20.3233,20.3416,20.2868,20.3051,49200.0
2015-08-12 13:35:00,22.26,22.27,22.24,22.26,81100.0,20.3142,20.3233,20.296,20.3142,81100.0
2015-08-12 13:40:00,22.27,22.3,22.27,22.29,26492.0,20.3233,20.3507,20.3233,20.3416,26492.0
2015-08-12 13:45:00,22.3,22.42,22.3,22.4,139464.0,20.3507,20.4602,20.3507,20.442,139464.0
2015-08-12 13:50:00,22.4,22.49,22.4,22.49,142176.0,20.442,20.5241,20.442,20.5241,142176.0
2015-08-12 13:55:00,22.49,22.52,22.46,22.46,196460.0,20.5241,20.5515,20.4967,20.4967,196460.0
2015-08-12 14:00:00,22.46,22.46,22.39,22.39,75928.0,20.4967,20.4967,20.4329,20.4329,75928.0
2015-08-12 14:05:00,22.38,22.41,22.36,22.41,49604.0,20.4237,20.4511,20.4055,20.4511,49604.0
2015-08-12 14:10:00,22.43,22.49,22.43,22.47,60712.0,20.4694,20.5241,20.4694,20.5059,60712.0
2015-08-12 14:15:00,22.48,22.48,22.42,22.46,17528.0,20.515,20.515,20.4602,20.4967,17528.0
2015-08-12 14:20:00,22.45,22.46,22.41,22.42,34724.0,20.4876,20.4967,20.4511,20.4602,34724.0
2015-08-12 14:25:00,22.42,22.42,22.31,22.33,60928.0,20.4602,20.4602,20.3599,20.3781,60928.0
2015-08-12 14:30:00,22.33,22.38,22.33,22.33,63544.0,20.3781,20.4237,20.3781,20.3781,63544.0
2015-08-12 14:35:00,22.33,22.5,22.33,22.49,95336.0,20.3781,20.5332,20.3781,20.5241,95336.0
2015-08-12 14:40:00,22.49,22.56,22.48,22.56,171360.0,20.5241,20.588,20.515,20.588,171360.0
2015-08-12 14:45:00,22.57,22.61,22.54,22.61,80388.0,20.5971,20.6336,20.5697,20.6336,80388.0
2015-08-12 14:50:00,22.59,22.63,22.58,22.62,86320.0,20.6154,20.6519,20.6063,20.6428,86320.0
2015-08-12 14:55:00,22.63,22.66,22.58,22.65,60436.0,20.6519,20.6793,20.6063,20.6701,60436.0
2015-08-12 15:00:00,22.65,22.72,22.62,22.62,111608.0,20.6701,20.734,20.6428,20.6428,111608.0
2015-08-12 15:05:00,22.63,22.66,22.62,22.66,117448.0,20.6519,20.6793,20.6428,20.6793,117448.0
2015-08-12 15:10:00,22.68,22.68,22.61,22.63,44652.0,20.6975,20.6975,20.6336,20.6519,44652.0
2015-08-12 15:15:00,22.63,22.64,22.59,22.64,88040.0,20.6519,20.661,20.6154,20.661,88040.0
2015-08-12 15:20:00,22.65,22.73,22.64,22.73,54360.0,20.6701,20.7431,20.661,20.7431,54360.0
2015-08-12 15:25:00,22.72,22.81,22.72,22.79,154320.0,20.734,20.8161,20.734,20.7979,154320.0
2015-08-12 15:30:00,22.8,22.86,22.77,22.85,152100.0,20.807,20.8618,20.7796,20.8526,152100.0
2015-08-12 15:35:00,22.85,22.85,22.76,22.77,93064.0,20.8526,20.8526,20.7705,20.7796,93064.0
2015-08-12 15:40:00,22.77,22.77,22.72,22.74,139940.0,20.7796,20.7796,20.734,20.7523,139940.0
2015-08-12 15:45:00,22.74,22.75,22.7,22.74,76732.0,20.7523,20.7614,20.7158,20.7523,76732.0
2015-08-12 15:50:00,22.73,22.78,22.71,22.76,178432.0,20.7431,20.7888,20.7249,20.7705,178432.0
2015-08-12 15:55:00,22.75,22.76,22.73,22.76,153452.0,20.7614,20.7705,20.7431,20.7705,153452.0
2015-08-13 09:30:00,22.72,22.82,22.66,22.78,470008.0,20.734,20.8253,20.6793,20.7888,470008.0
2015-08-13 09:35:00,22.78,22.78,22.61,22.62,188492.0,20.7888,20.7888,20.6336,20.6428,188492.0
2015-08-13 09:40:00,22.63,22.69,22.58,22.64,134812.0,20.6519,20.7066,20.6063,20.661,134812.0
2015-08-13 09:45:00,22.63,22.63,22.52,22.52,93852.0,20.6519,20.6519,20.5515,20.5515,93852.0
2015-08-13 09:50:00,22.54,22.61,22.52,22.59,62804.0,20.5697,20.6336,20.5515,20.6154,62804.0
2015-08-13 09:55:00,22.61,22.65,22.58,22.6,24800.0,20.6336,20.6701,20.6063,20.6245,24800.0
2015-08-13 10:00:00,22.58,22.6,22.52,22.52,39460.0,20.6063,20.6245,20.5515,20.5515,39460.0
2015-08-13 10:05:00,22.51,22.64,22.5,22.63,58152.0,20.5424,20.661,20.5332,20.6519,58152.0
2015-08-13 10:10:00,22.65,22.65,22.54,22.54,89200.0,20.6701,20.6701,20.5697,20.5697,89200.0
2015-08-13 10:15:00,22.51,22.57,22.5,22.56,119900.0,20.5424,20.5971,20.5332,20.588,119900.0
2015-08-13 10:20:00,22.51,22.57,22.51,22.54,24732.0,20.5424,20.5971,20.5424,20.5697,24732.0
2015-08-13 10:25:00,22.53,22.63,22.53,22.61,81104.0,20.5606,20.6519,20.5606,20.6336,81104.0
2015-08-13 10:30:00,22.6,22.62,22.56,22.61,44556.0,20.6245,20.6428,20.588,20.6336,44556.0
2015-08-13 10:35:00,22.63,22.75,22.63,22.75,86700.0,20.6519,20.7614,20.6519,20.7614,86700.0
2015-08-13 10:40:00,22.76,22.78,22.74,22.74,42688.0,20.7705,20.7888,20.7523,20.7523,42688.0
2015-08-13 10:45:00,22.74,22.75,22.7,22.7,43132.0,20.7523,20.7614,20.7158,20.7158,43132.0
2015-08-13 10:50:00,22.71,22.77,22.68,22.76,62472.0,20.7249,20.7796,20.6975,20.7705,62472.0
2015-08-13 10:55:00,22.73,22.74,22.68,22.68,50568.0,20.7431,20.7523,20.6975,20.6975,50568.0
2015-08-13 11:00:00,22.67,22.72,22.65,22.66,49160.0,20.6884,20.734,20.6701,20.6793,49160.0
2015-08-13 11:05:00,22.67,22.67,22.58,22.6,72568.0,20.6884,20.6884,20.6063,20.6245,72568.0
2015-08-13 11:10:00,22.58,22.63,22.58,22.62,37796.0,20.6063,20.6519,20.6063,20.6428,37796.0
2015-08-13 11:15:00,22.64,22.75,22.64,22.74,53024.0,20.661,20.7614,20.661,20.7523,53024.0
2015-08-13 11:20:00,22.74,22.74,22.7,22.7,49000.0,20.7523,20.7523,20.7158,20.7158,49000.0
2015-08-13 11:25:00,22.68,22.7,22.66,22.66,35628.0,20.6975,20.7158,20.6793,20.6793,35628.0
2015-08-13 11:30:00,22.68,22.7,22.67,22.7,18200.0,20.6975,20.7158,20.6884,20.7158,18200.0
2015-08-13 11:35:00,22.71,22.74,22.69,22.7,58196.0,20.7249,20.7523,20.7066,20.7158,58196.0
2015-08-13 11:40:00,22.7,22.74,22.68,22.74,18400.0,20.7158,20.7523,20.6975,20.7523,18400.0
2015-08-13 11:45:00,22.73,22.81,22.72,22.8,88080.0,20.7431,20.8161,20.734,20.807,88080.0
2015-08-13 11:50:00,22.78,22.81,22.78,22.79,64912.0,20.7888,20.8161,20.7888,20.7979,64912.0
2015-08-13 11:55:00,22.79,22.79,22.74,22.77,32520.0,20.7979,20.7979,20.7523,20.7796,32520.0
2015-08-13 12:00:00,22.79,22.85,22.78,22.85,103980.0,20.7979,20.8526,20.7888,20.8526,103980.0
2015-08-13 12:05:00,22.85,22.88,22.84,22.84,117328.0,20.8526,20.88,20.8435,20.8435,117328.0
2015-08-13 12:10:00,22.84,22.87,22.84,22.85,44400.0,20.8435,20.8709,20.8435,20.8526,44400.0
2015-08-13 12:15:00,22.85,22.85,22.82,22.83,24192.0,20.8526,20.8526,20.8253,20.8344,24192.0
2015-08-13 12:20:00,22.84,22.84,22.83,22.84,12832.0,20.8435,20.8435,20.8344,20.8435,12832.0
2015-08-13 12:25:00,22.85,22.93,22.85,22.93,135724.0,20.8526,20.9257,20.8526,20.9257,135724.0
2015-08-13 12:30:00,22.92,22.94,22.91,22.93,58124.0,20.9165,20.9348,20.9074,20.9257,58124.0
2015-08-13 12:35:00,22.93,22.93,22.9,22.91,36492.0,20.9257,20.9257,20.8983,20.9074,36492.0
2015-08-13 12:40:00,22.91,22.91,22.85,22.87,113312.0,20.9074,20.9074,20.8526,20.8709,113312.0
2015-08-13 12:45:00,22.89,22.91,22.89,22.91,33200.0,20.8892,20.9074,20.8892,20.9074,33200.0
2015-08-13 12:50:00,22.92,22.94,22.91,22.93,53472.0,20.9165,20.9348,20.9074,20.9257,53472.0
2015-08-13 12:55:00,22.94,22.94,22.93,22.93,19336.0,20.9348,20.9348,20.9257,20.9257,19336.0
2015-08-13 13:00:00,22.91,22.95,22.9,22.95,43852.0,20.9074,20.9439,20.8983,20.9439,43852.0
2015-08-13 13:05:00,22.95,22.98,22.95,22.97,58708.0,20.9439,20.9713,20.9439,20.9622,58708.0
2015-08-13 13:10:00,22.97,22.97,22.95,22.95,13240.0,20.9622,20.9622,20.9439,20.9439,13240.0
2015-08-13 13:15:00,22.95,22.97,22.92,22.92,34224.0,20.9439,20.9622,20.9165,20.9165,34224.0
2015-08-13 13:20:00,22.93,22.98,22.93,22.97,24980.0,20.9257,20.9713,20.9257,20.9622,24980.0
2015-08-13 13:25:00,22.96,22.97,22.95,22.95,14000.0,20.953,20.9622,20.9439,20.9439,14000.0
2015-08-13 13:30:00,22.97,22.98,22.94,22.94,13812.0,20.9622,20.9713,20.9348,20.9348,13812.0
2015-08-13 13:35:00,22.94,22.94,22.91,22.93,13260.0,20.9348,20.9348,20.9074,20.9257,13260.0
2015-08-13 13:40:00,22.92,22.92,22.89,22.89,34328.0,20.9165,20.9165,20.8892,20.8892,34328.0
2015-08-13 13:45:00,22.9,22.93,22.9,22.92,17160.0,20.8983,20.9257,20.8983,20.9165,17160.0
2015-08-13 13:50:00,22.89,22.89,22.84,22.86,69876.0,20.8892,20.8892,20.8435,20.8618,69876.0
2015-08-13 13:55:00,22.87,22.87,22.84,22.86,41348.0,20.8709,20.8709,20.8435,20.8618,41348.0
2015-08-13 14:00:00,22.88,22.92,22.84,22.91,54400.0,20.88,20.9165,20.8435,20.9074,54400.0
2015-08-13 14:05:00,22.9,22.92,22.89,22.92,39932.0,20.8983,20.9165,20.8892,20.9165,39932.0
2015-08-13 14:10:00,22.92,22.94,22.9,22.94,39600.0,20.9165,20.9348,20.8983,20.9348,39600.0
2015-08-13 14:15:00,22.94,22.94,22.91,22.93,39260.0,20.9348,20.9348,20.9074,20.9257,39260.0
2015-08-13 14:20:00,22.93,22.96,22.93,22.94,48680.0,20.9257,20.953,20.9257,20.9348,48680.0
2015-08-13 14:25:00,22.95,22.96,22.94,22.95,38840.0,20.9439,20.953,20.9348,20.9439,38840.0
2015-08-13 14:30:00,22.95,22.96,22.95,22.95,46132.0,20.9439,20.953,20.9439,20.9439,46132.0
2015-08-13 14:35:00,22.96,22.96,22.93,22.93,48900.0,20.953,20.953,20.9257,20.9257,48900.0
2015-08-13 14:40:00,22.93,22.94,22.93,22.93,28400.0,20.9257,20.9348,20.9257,20.9257,28400.0
2015-08-13 14:45:00,22.93,22.94,22.92,22.94,28800.0,20.9257,20.9348,20.9165,20.9348,28800.0
2015-08-13 14:50:00,22.95,22.97,22.94,22.96,88760.0,20.9439,20.9622,20.9348,20.953,88760.0
2015-08-13 14:55:00,22.96,22.96,22.95,22.96,80348.0,20.953,20.953,20.9439,20.953,80348.0
2015-08-13 15:00:00,22.95,22.97,22.93,22.93,132588.0,20.9439,20.9622,20.9257,20.9257,132588.0
2015-08-13 15:05:00,22.93,22.93,22.86,22.86,71960.0,20.9257,20.9257,20.8618,20.8618,71960.0
2015-08-13 15:10:00,22.86,22.89,22.83,22.88,73708.0,20.8618,20.8892,20.8344,20.88,73708.0
2015-08-13 15:15:00,22.88,22.89,22.86,22.86,62776.0,20.88,20.8892,20.8618,20.8618,62776.0
2015-08-13 15:20:00,22.86,22.86,22.78,22.79,111324.0,20.8618,20.8618,20.7888,20.7979,111324.0
2015-08-13 15:25:00,22.79,22.81,22.78,22.78,114112.0,20.7979,20.8161,20.7888,20.7888,114112.0
2015-08-13 15:30:00,22.78,22.78,22.68,22.68,92532.0,20.7888,20.7888,20.6975,20.6975,92532.0
2015-08-13 15:35:00,22.7,22.7,22.62,22.68,122960.0,20.7158,20.7158,20.6428,20.6975,122960.0
2015-08-13 15:40:00,22.68,22.71,22.62,22.66,84608.0,20.6975,20.7249,20.6428,20.6793,84608.0
2015-08-13 15:45:00,22.65,22.74,22.64,22.71,266432.0,20.6701,20.7523,20.661,20.7249,266432.0
2015-08-13 15:50:00,22.71,22.74,22.67,22.73,202220.0,20.7249,20.7523,20.6884,20.7431,202220.0
2015-08-13 15:55:00,22.73,22.75,22.67,22.69,271572.0,20.7431,20.7614,20.6884,20.7066,271572.0
2015-08-14 09:30:00,22.61,22.69,22.59,22.66,128940.0,20.6336,20.7066,20.6154,20.6793,128940.0
2015-08-14 09:35:00,22.65,22.74,22.62,22.71,141592.0,20.6701,20.7523,20.6428,20.7249,141592.0
2015-08-14 09:40:00,22.68,22.73,22.63,22.72,89028.0,20.6975,20.7431,20.6519,20.734,89028.0
2015-08-14 09:45:00,22.68,22.72,22.66,22.69,16080.0,20.6975,20.734,20.6793,20.7066,16080.0
2015-08-14 09:50:00,22.72,22.83,22.71,22.81,152428.0,20.734,20.8344,20.7249,20.8161,152428.0
2015-08-14 09:55:00,22.82,22.82,22.77,22.79,52516.0,20.8253,20.8253,20.7796,20.7979,52516.0
2015-08-14 10:00:00,22.8,22.84,22.78,22.81,124860.0,20.807,20.8435,20.7888,20.8161,124860.0
2015-08-14 10:05:00,22.79,22.79,22.73,22.75,52484.0,20.7979,20.7979,20.7431,20.7614,52484.0
2015-08-14 10:10:00,22.76,22.76,22.71,22.75,9600.0,20.7705,20.7705,20.7249,20.7614,9600.0
2015-08-14 10:15:00,22.75,22.81,22.74,22.8,32996.0,20.7614,20.8161,20.7523,20.807,32996.0
2015-08-14 10:20:00,22.8,22.8,22.76,22.78,10600.0,20.807,20.807,20.7705,20.7888,10600.0
2015-08-14 10:25:00,22.77,22.77,22.73,22.73,21560.0,20.7796,20.7796,20.7431,20.7431,21560.0
2015-08-14 10:30:00,22.75,22.79,22.75,22.78,55492.0,20.7614,20.7979,20.7614,20.7888,55492.0
2015-08-14 10:35:00,22.77,22.79,22.74,22.77,36500.0,20.7796,20.7979,20.7523,20.7796,36500.0
2015-08-14 10:40:00,22.79,22.79,22.75,22.75,2800.0,20.7979,20.7979,20.7614,20.7614,2800.0
2015-08-14 10:45:00,22.73,22.73,22.66,22.67,32160.0,20.7431,20.7431,20.6793,20.6884,32160.0
2015-08-14 10:50:00,22.7,22.72,22.7,22.72,13000.0,20.7158,20.734,20.7158,20.734,13000.0
2015-08-14 10:55:00,22.71,22.74,22.71,22.73,30112.0,20.7249,20.7523,20.7249,20.7431,30112.0
2015-08-14 11:00:00,22.68,22.71,22.67,22.68,23180.0,20.6975,20.7249,20.6884,20.6975,23180.0
2015-08-14 11:05:00,22.68,22.68,22.61,22.62,49840.0,20.6975,20.6975,20.6336,20.6428,49840.0
2015-08-14 11:10:00,22.62,22.63,22.61,22.62,27040.0,20.6428,20.6519,20.6336,20.6428,27040.0
2015-08-14 11:15:00,22.61,22.62,22.57,22.6,33200.0,20.6336,20.6428,20.5971,20.6245,33200.0
2015-08-14 11:20:00,22.6,22.65,22.6,22.65,7000.0,20.6245,20.6701,20.6245,20.6701,7000.0
2015-08-14 11:25:00,22.65,22.66,22.63,22.65,18172.0,20.6701,20.6793,20.6519,20.6701,18172.0
2015-08-14 11:30:00,22.67,22.67,22.63,22.64,12960.0,20.6884,20.6884,20.6519,20.661,12960.0
2015-08-14 11:35:00,22.64,22.7,22.64,22.7,9200.0,20.661,20.7158,20.661,20.7158,9200.0
2015-08-14 11:40:00,22.71,22.77,22.71,22.77,70800.0,20.7249,20.7796,20.7249,20.7796,70800.0
2015-08-14 11:45:00,22.75,22.75,22.74,22.74,15200.0,20.7614,20.7614,20.7523,20.7523,15200.0
2015-08-14 11:50:00,22.74,22.75,22.74,22.75,4000.0,20.7523,20.7614,20.7523,20.7614,4000.0
2015-08-14 11:55:00,22.76,22.78,22.75,22.75,13800.0,20.7705,20.7888,20.7614,20.7614,13800.0
2015-08-14 12:00:00,22.77,22.78,22.77,22.77,8072.0,20.7796,20.7888,20.7796,20.7796,8072.0
2015-08-14 12:05:00,22.77,22.77,22.75,22.75,12168.0,20.7796,20.7796,20.7614,20.7614,12168.0
2015-08-14 12:10:00,22.74,22.76,22.73,22.73,29040.0,20.7523,20.7705,20.7431,20.7431,29040.0
2015-08-14 12:15:00,22.73,22.75,22.73,22.75,7128.0,20.7431,20.7614,20.7431,20.7614,7128.0
2015-08-14 12:20:00,22.75,22.75,22.72,22.74,9200.0,20.7614,20.7614,20.734,20.7523,9200.0
2015-08-14 12:25:00,22.74,22.77,22.74,22.77,19600.0,20.7523,20.7796,20.7523,20.7796,19600.0
2015-08-14 12:30:00,22.78,22.81,22.77,22.81,11400.0,20.7888,20.8161,20.7796,20.8161,11400.0
2015-08-14 12:35:00,22.79,22.8,22.77,22.77,28800.0,20.7979,20.807,20.7796,20.7796,28800.0
2015-08-14 12:40:00,22.77,22.78,22.77,22.78,8000.0,20.7796,20.7888,20.7796,20.7888,8000.0
2015-08-14 12:45:00,22.75,22.75,22.68,22.68,46200.0,20.7614,20.7614,20.6975,20.6975,46200.0
2015-08-14 12:50:00,22.68,22.71,22.67,22.7,18000.0,20.6975,20.7249,20.6884,20.7158,18000.0
2015-08-14 12:55:00,22.73,22.73,22.72,22.72,6000.0,20.7431,20.7431,20.734,20.734,6000.0
2015-08-14 13:00:00,22.74,22.74,22.74,22.74,2000.0,20.7523,20.7523,20.7523,20.7523,2000.0
2015-08-14 13:05:00,22.75,22.75,22.74,22.75,9400.0,20.7614,20.7614,20.7523,20.7614,9400.0
2015-08-14 13:10:00,22.75,22.83,22.75,22.82,63376.0,20.7614,20.8344,20.7614,20.8253,63376.0
2015-08-14 13:15:00,22.84,22.86,22.83,22.85,43080.0,20.8435,20.8618,20.8344,20.8526,43080.0
2015-08-14 13:20:00,22.85,22.85,22.82,22.83,26800.0,20.8526,20.8526,20.8253,20.8344,26800.0
2015-08-14 13:25:00,22.84,22.84,22.83,22.84,11200.0,20.8435,20.8435,20.8344,20.8435,11200.0
2015-08-14 13:30:00,22.84,22.88,22.84,22.86,30724.0,20.8435,20.88,20.8435,20.8618,30724.0
2015-08-14 13:35:00,22.85,22.86,22.83,22.83,21296.0,20.8526,20.8618,20.8344,20.8344,21296.0
2015-08-14 13:40:00,22.84,22.85,22.83,22.85,7400.0,20.8435,20.8526,20.8344,20.8526,7400.0
2015-08-14 13:45:00,22.8,22.8,22.77,22.77,53400.0,20.807,20.807,20.7796,20.7796,53400.0
2015-08-14 13:50:00,22.78,22.8,22.78,22.8,16800.0,20.7888,20.807,20.7888,20.807,16800.0
2015-08-14 13:55:00,22.81,22.81,22.79,22.79,1200.0,20.8161,20.8161,20.7979,20.7979,1200.0
2015-08-14 14:00:00,22.81,22.81,22.81,22.81,12800.0,20.8161,20.8161,20.8161,20.8161,12800.0
2015-08-14 14:05:00,22.8,22.8,22.78,22.78,3600.0,20.807,20.807,20.7888,20.7888,3600.0
2015-08-14 14:10:00,22.82,22.84,22.82,22.83,5400.0,20.8253,20.8435,20.8253,20.8344,5400.0
2015-08-14 14:15:00,22.83,22.84,22.82,22.83,20800.0,20.8344,20.8435,20.8253,20.8344,20800.0
2015-08-14 14:20:00,22.83,22.83,22.82,22.82,5600.0,20.8344,20.8344,20.8253,20.8253,5600.0
2015-08-14 14:25:00,22.83,22.84,22.81,22.81,14908.0,20.8344,20.8435,20.8161,20.8161,14908.0
2015-08-14 14:30:00,22.78,22.84,22.78,22.84,7600.0,20.7888,20.8435,20.7888,20.8435,7600.0
2015-08-14 14:35:00,22.83,22.85,22.82,22.85,55000.0,20.8344,20.8526,20.8253,20.8526,55000.0
2015-08-14 14:40:00,22.85,22.87,22.85,22.86,39300.0,20.8526,20.8709,20.8526,20.8618,39300.0
2015-08-14 14:45:00,22.84,22.84,22.84,22.84,2400.0,20.8435,20.8435,20.8435,20.8435,2400.0
2015-08-14 14:50:00,22.84,22.84,22.83,22.84,9680.0,20.8435,20.8435,20.8344,20.8435,9680.0
2015-08-14 14:55:00,22.84,22.85,22.83,22.84,15696.0,20.8435,20.8526,20.8344,20.8435,15696.0
2015-08-14 15:00:00,22.84,22.9,22.84,22.9,53660.0,20.8435,20.8983,20.8435,20.8983,53660.0
2015-08-14 15:05:00,22.9,22.91,22.9,22.91,129412.0,20.8983,20.9074,20.8983,20.9074,129412.0
2015-08-14 15:10:00,22.91,22.93,22.9,22.92,130596.0,20.9074,20.9257,20.8983,20.9165,130596.0
2015-08-14 15:15:00,22.93,22.93,22.93,22.93,16448.0,20.9257,20.9257,20.9257,20.9257,16448.0
2015-08-14 15:20:00,22.93,22.96,22.93,22.95,111152.0,20.9257,20.953,20.9257,20.9439,111152.0
2015-08-14 15:25:00,22.94,22.95,22.93,22.95,34720.0,20.9348,20.9439,20.9257,20.9439,34720.0
2015-08-14 15:30:00,22.94,22.96,22.93,22.93,49440.0,20.9348,20.953,20.9257,20.9257,49440.0
2015-08-14 15:35:00,22.93,22.95,22.93,22.93,43520.0,20.9257,20.9439,20.9257,20.9257,43520.0
2015-08-14 15:40:00,22.93,22.94,22.91,22.93,166000.0,20.9257,20.9348,20.9074,20.9257,166000.0
2015-08-14 15:45:00,22.93,22.96,22.93,22.95,121876.0,20.9257,20.953,20.9257,20.9439,121876.0
2015-08-14 15:50:00,22.95,22.95,22.91,22.91,37220.0,20.9439,20.9439,20.9074,20.9074,37220.0
2015-08-14 15:55:00,22.91,22.95,22.91,22.93,124692.0,20.9074,20.9439,20.9074,20.9257,124692.0
2015-08-17 09:30:00,22.71,22.71,22.52,22.58,197808.0,20.7249,20.7249,20.5515,20.6063,197808.0
2015-08-17 09:35:00,22.57,22.59,22.53,22.59,188608.0,20.5971,20.6154,20.5606,20.6154,188608.0
2015-08-17 09:40:00,22.6,22.61,22.54,22.58,88020.0,20.6245,20.6336,20.5697,20.6063,88020.0
2015-08-17 09:45:00,22.55,22.57,22.54,22.57,131020.0,20.5789,20.5971,20.5697,20.5971,131020.0
2015-08-17 09:50:00,22.53,22.62,22.53,22.6,86328.0,20.5606,20.6428,20.5606,20.6245,86328.0
2015-08-17 09:55:00,22.59,22.63,22.58,22.61,27600.0,20.6154,20.6519,20.6063,20.6336,27600.0
2015-08-17 10:00:00,22.6,22.64,22.56,22.63,55500.0,20.6245,20.661,20.588,20.6519,55500.0
2015-08-17 10:05:00,22.63,22.68,22.63,22.66,96948.0,20.6519,20.6975,20.6519,20.6793,96948.0
2015-08-17 10:10:00,22.68,22.78,22.66,22.78,64900.0,20.6975,20.7888,20.6793,20.7888,64900.0
2015-08-17 10:15:00,22.77,22.93,22.77,22.92,184312.0,20.7796,20.9257,20.7796,20.9165,184312.0
2015-08-17 10:20:00,22.91,22.94,22.87,22.87,237524.0,20.9074,20.9348,20.8709,20.8709,237524.0
2015-08-17 10:25:00,22.87,22.9,22.87,22.89,47644.0,20.8709,20.8983,20.8709,20.8892,47644.0
2015-08-17 10:30:00,22.86,22.92,22.86,22.89,37500.0,20.8618,20.9165,20.8618,20.8892,37500.0
2015-08-17 10:35:00,22.9,22.9,22.82,22.83,51408.0,20.8983,20.8983,20.8253,20.8344,51408.0
2015-08-17 10:40:00,22.83,22.87,22.83,22.87,44040.0,20.8344,20.8709,20.8344,20.8709,44040.0
2015-08-17 10:45:00,22.88,22.94,22.88,22.91,41816.0,20.88,20.9348,20.88,20.9074,41816.0
2015-08-17 10:50:00,22.91,22.96,22.91,22.96,65960.0,20.9074,20.953,20.9074,20.953,65960.0
2015-08-17 10:55:00,22.99,23.03,22.99,23.02,94264.0,20.9804,21.0169,20.9804,21.0078,94264.0
2015-08-17 11:00:00,23.01,23.1,23.01,23.08,74520.0,20.9987,21.0808,20.9987,21.0625,74520.0
2015-08-17 11:05:00,23.09,23.11,23.08,23.11,28740.0,21.0717,21.0899,21.0625,21.0899,28740.0
2015-08-17 11:10:00,23.11,23.14,23.11,23.13,66444.0,21.0899,21.1173,21.0899,21.1082,66444.0
2015-08-17 11:15:00,23.13,23.13,23.09,23.09,30900.0,21.1082,21.1082,21.0717,21.0717,30900.0
2015-08-17 11:20:00,23.11,23.11,23.07,23.09,56516.0,21.0899,21.0899,21.0534,21.0717,56516.0
2015-08-17 11:25:00,23.1,23.11,23.07,23.07,23960.0,21.0808,21.0899,21.0534,21.0534,23960.0
2015-08-17 11:30:00,23.08,23.08,23.05,23.07,57512.0,21.0625,21.0625,21.0352,21.0534,57512.0
2015-08-17 11:35:00,23.08,23.09,23.06,23.07,20800.0,21.0625,21.0717,21.0443,21.0534,20800.0
2015-08-17 11:40:00,23.08,23.09,23.07,23.07,15220.0,21.0625,21.0717,21.0534,21.0534,15220.0
2015-08-17 11:45:00,23.07,23.12,23.07,23.11,22552.0,21.0534,21.099,21.0534,21.0899,22552.0
2015-08-17 11:50:00,23.11,23.12,23.04,23.05,32292.0,21.0899,21.099,21.026,21.0352,32292.0
2015-08-17 11:55:00,23.05,23.06,23.04,23.06,20936.0,21.0352,21.0443,21.026,21.0443,20936.0
2015-08-17 12:00:00,23.08,23.1,23.07,23.08,49572.0,21.0625,21.0808,21.0534,21.0625,49572.0
2015-08-17 12:05:00,23.1,23.11,23.09,23.11,19108.0,21.0808,21.0899,21.0717,21.0899,19108.0
2015-08-17 12:10:00,23.11,23.12,23.1,23.1,7600.0,21.0899,21.099,21.0808,21.0808,7600.0
2015-08-17 12:15:00,23.1,23.12,23.07,23.07,16280.0,21.0808,21.099,21.0534,21.0534,16280.0
2015-08-17 12:20:00,23.07,23.12,23.07,23.11,14880.0,21.0534,21.099,21.0534,21.0899,14880.0
2015-08-17 12:25:00,23.12,23.13,23.11,23.12,45420.0,21.099,21.1082,21.0899,21.099,45420.0
2015-08-17 12:30:00,23.11,23.13,23.1,23.1,20824.0,21.0899,21.1082,21.0808,21.0808,20824.0
2015-08-17 12:35:00,23.1,23.12,23.1,23.12,10100.0,21.0808,21.099,21.0808,21.099,10100.0
2015-08-17 12:40:00,23.12,23.14,23.12,23.14,49496.0,21.099,21.1173,21.099,21.1173,49496.0
2015-08-17 12:45:00,23.13,23.14,23.13,23.13,38320.0,21.1082,21.1173,21.1082,21.1082,38320.0
2015-08-17 12:50:00,23.14,23.15,23.11,23.15,28392.0,21.1173,21.1264,21.0899,21.1264,28392.0
2015-08-17 12:55:00,23.16,23.2,23.16,23.2,45152.0,21.1356,21.1721,21.1356,21.1721,45152.0
2015-08-17 13:00:00,23.19,23.23,23.19,23.21,53200.0,21.1629,21.1994,21.1629,21.1812,53200.0
2015-08-17 13:05:00,23.21,23.21,23.18,23.18,48924.0,21.1812,21.1812,21.1538,21.1538,48924.0
2015-08-17 13:10:00,23.19,23.2,23.18,23.2,31132.0,21.1629,21.1721,21.1538,21.1721,31132.0
2015-08-17 13:15:00,23.19,23.21,23.19,23.19,56432.0,21.1629,21.1812,21.1629,21.1629,56432.0
2015-08-17 13:20:00,23.19,23.21,23.19,23.21,19476.0,21.1629,21.1812,21.1629,21.1812,19476.0
2015-08-17 13:25:00,23.22,23.25,23.22,23.25,41032.0,21.1903,21.2177,21.1903,21.2177,41032.0
2015-08-17 13:30:00,23.25,23.26,23.23,23.24,68148.0,21.2177,21.2268,21.1994,21.2086,68148.0
2015-08-17 13:35:00,23.25,23.25,23.24,23.25,25692.0,21.2177,21.2177,21.2086,21.2177,25692.0
2015-08-17 13:40:00,23.25,23.25,23.22,23.23,45016.0,21.2177,21.2177,21.1903,21.1994,45016.0
2015-08-17 13:45:00,23.24,23.24,23.23,23.23,24684.0,21.2086,21.2086,21.1994,21.1994,24684.0
2015-08-17 13:50:00,23.23,23.25,23.23,23.24,42244.0,21.1994,21.2177,21.1994,21.2086,42244.0
2015-08-17 13:55:00,23.25,23.25,23.21,23.22,40776.0,21.2177,21.2177,21.1812,21.1903,40776.0
2015-08-17 14:00:00,23.23,23.25,23.23,23.24,25124.0,21.1994,21.2177,21.1994,21.2086,25124.0
2015-08-17 14:05:00,23.24,23.26,23.23,23.23,55200.0,21.2086,21.2268,21.1994,21.1994,55200.0
2015-08-17 14:10:00,23.23,23.24,23.22,23.22,22396.0,21.1994,21.2086,21.1903,21.1903,22396.0
2015-08-17 14:15:00,23.22,23.23,23.19,23.2,24992.0,21.1903,21.1994,21.1629,21.1721,24992.0
2015-08-17 14:20:00,23.21,23.22,23.2,23.21,40640.0,21.1812,21.1903,21.1721,21.1812,40640.0
2015-08-17 14:25:00,23.21,23.21,23.18,23.18,43400.0,21.1812,21.1812,21.1538,21.1538,43400.0
2015-08-17 14:30:00,23.18,23.2,23.18,23.2,20388.0,21.1538,21.1721,21.1538,21.1721,20388.0
2015-08-17 14:35:00,23.2,23.21,23.2,23.21,33724.0,21.1721,21.1812,21.1721,21.1812,33724.0
2015-08-17 14:40:00,23.21,23.24,23.21,23.23,53716.0,21.1812,21.2086,21.1812,21.1994,53716.0
2015-08-17 14:45:00,23.24,23.24,23.23,23.23,23284.0,21.2086,21.2086,21.1994,21.1994,23284.0
2015-08-17 14:50:00,23.23,23.23,23.2,23.22,23736.0,21.1994,21.1994,21.1721,21.1903,23736.0
2015-08-17 14:55:00,23.21,23.24,23.21,23.24,27404.0,21.1812,21.2086,21.1812,21.2086,27404.0
2015-08-17 15:00:00,23.25,23.26,23.24,23.26,31424.0,21.2177,21.2268,21.2086,21.2268,31424.0
2015-08-17 15:05:00,23.26,23.27,23.24,23.25,65804.0,21.2268,21.2359,21.2086,21.2177,65804.0
2015-08-17 15:10:00,23.24,23.25,23.24,23.25,19048.0,21.2086,21.2177,21.2086,21.2177,19048.0
2015-08-17 15:15:00,23.24,23.25,23.21,23.23,54624.0,21.2086,21.2177,21.1812,21.1994,54624.0
2015-08-17 15:20:00,23.23,23.23,23.21,23.21,26312.0,21.1994,21.1994,21.1812,21.1812,26312.0
2015-08-17 15:25:00,23.22,23.23,23.22,23.23,25244.0,21.1903,21.1994,21.1903,21.1994,25244.0
2015-08-17 15:30:00,23.24,23.26,23.22,23.25,118584.0,21.2086,21.2268,21.1903,21.2177,118584.0
2015-08-17 15:35:00,23.25,23.25,23.21,23.22,85472.0,21.2177,21.2177,21.1812,21.1903,85472.0
2015-08-17 15:40:00,23.22,23.24,23.22,23.24,55240.0,21.1903,21.2086,21.1903,21.2086,55240.0
2015-08-17 15:45:00,23.24,23.26,23.24,23.25,98712.0,21.2086,21.2268,21.2086,21.2177,98712.0
2015-08-17 15:50:00,23.25,23.28,23.25,23.28,173800.0,21.2177,21.2451,21.2177,21.2451,173800.0
2015-08-17 15:55:00,23.28,23.31,23.27,23.31,301836.0,21.2451,21.2724,21.2359,21.2724,301836.0
2015-08-18 09:30:00,23.22,23.25,23.14,23.25,143312.0,21.1903,21.2177,21.1173,21.2177,143312.0
2015-08-18 09:35:00,23.24,23.26,23.21,23.22,143364.0,21.2086,21.2268,21.1812,21.1903,143364.0
2015-08-18 09:40:00,23.22,23.22,23.13,23.14,71840.0,21.1903,21.1903,21.1082,21.1173,71840.0
2015-08-18 09:45:00,23.13,23.16,23.11,23.16,71120.0,21.1082,21.1356,21.0899,21.1356,71120.0
2015-08-18 09:50:00,23.17,23.17,23.13,23.16,41960.0,21.1447,21.1447,21.1082,21.1356,41960.0
2015-08-18 09:55:00,23.13,23.2,23.13,23.2,37048.0,21.1082,21.1721,21.1082,21.1721,37048.0
2015-08-18 10:00:00,23.19,23.24,23.13,23.24,64000.0,21.1629,21.2086,21.1082,21.2086,64000.0
2015-08-18 10:05:00,23.24,23.25,23.2,23.24,50844.0,21.2086,21.2177,21.1721,21.2086,50844.0
2015-08-18 10:10:00,23.2,23.21,23.2,23.21,2400.0,21.1721,21.1812,21.1721,21.1812,2400.0
2015-08-18 10:15:00,23.22,23.28,23.18,23.28,36620.0,21.1903,21.2451,21.1538,21.2451,36620.0
2015-08-18 10:20:00,23.29,23.31,23.28,23.28,105668.0,21.2542,21.2724,21.2451,21.2451,105668.0
2015-08-18 10:25:00,23.28,23.28,23.23,23.24,120160.0,21.2451,21.2451,21.1994,21.2086,120160.0
2015-08-18 10:30:00,23.23,23.27,23.23,23.25,19500.0,21.1994,21.2359,21.1994,21.2177,19500.0
2015-08-18 10:35:00,23.24,23.24,23.19,23.22,93532.0,21.2086,21.2086,21.1629,21.1903,93532.0
2015-08-18 10:40:00,23.25,23.26,23.23,23.25,93400.0,21.2177,21.2268,21.1994,21.2177,93400.0
2015-08-18 10:45:00,23.26,23.29,23.26,23.28,48800.0,21.2268,21.2542,21.2268,21.2451,48800.0
2015-08-18 10:50:00,23.26,23.3,23.26,23.3,21920.0,21.2268,21.2633,21.2268,21.2633,21920.0
2015-08-18 10:55:00,23.31,23.35,23.3,23.31,143944.0,21.2724,21.3089,21.2633,21.2724,143944.0
2015-08-18 11:00:00,23.33,23.33,23.23,23.23,39400.0,21.2907,21.2907,21.1994,21.1994,39400.0
2015-08-18 11:05:00,23.23,23.27,23.22,23.25,19560.0,21.1994,21.2359,21.1903,21.2177,19560.0
2015-08-18 11:10:00,23.25,23.27,23.24,23.26,15156.0,21.2177,21.2359,21.2086,21.2268,15156.0
2015-08-18 11:15:00,23.28,23.28,23.25,23.26,84572.0,21.2451,21.2451,21.2177,21.2268,84572.0
2015-08-18 11:20:00,23.25,23.28,23.21,23.21,76736.0,21.2177,21.2451,21.1812,21.1812,76736.0
2015-08-18 11:25:00,23.21,23.24,23.18,23.18,32200.0,21.1812,21.2086,21.1538,21.1538,32200.0
2015-08-18 11:30:00,23.19,23.19,23.13,23.15,52940.0,21.1629,21.1629,21.1082,21.1264,52940.0
2015-08-18 11:35:00,23.16,23.17,23.12,23.13,26972.0,21.1356,21.1447,21.099,21.1082,26972.0
2015-08-18 11:40:00,23.11,23.16,23.11,23.15,64916.0,21.0899,21.1356,21.0899,21.1264,64916.0
2015-08-18 11:45:00,23.13,23.15,23.13,23.14,18400.0,21.1082,21.1264,21.1082,21.1173,18400.0
2015-08-18 11:50:00,23.12,23.16,23.12,23.15,16000.0,21.099,21.1356,21.099,21.1264,16000.0
2015-08-18 11:55:00,23.16,23.16,23.15,23.15,11628.0,21.1356,21.1356,21.1264,21.1264,11628.0
2015-08-18 12:00:00,23.17,23.18,23.17,23.18,14044.0,21.1447,21.1538,21.1447,21.1538,14044.0
2015-08-18 12:05:00,23.17,23.17,23.17,23.17,4016.0,21.1447,21.1447,21.1447,21.1447,4016.0
2015-08-18 12:10:00,23.19,23.2,23.19,23.19,32800.0,21.1629,21.1721,21.1629,21.1629,32800.0
2015-08-18 12:15:00,23.2,23.2,23.15,23.15,2200.0,21.1721,21.1721,21.1264,21.1264,2200.0
2015-08-18 12:20:00,23.15,23.17,23.15,23.17,1632.0,21.1264,21.1447,21.1264,21.1447,1632.0
2015-08-18 12:25:00,23.2,23.22,23.2,23.21,9560.0,21.1721,21.1903,21.1721,21.1812,9560.0
2015-08-18 12:30:00,23.18,23.18,23.17,23.17,23200.0,21.1538,21.1538,21.1447,21.1447,23200.0
2015-08-18 12:35:00,23.18,23.18,23.18,23.18,3400.0,21.1538,21.1538,21.1538,21.1538,3400.0
2015-08-18 12:40:00,23.18,23.18,23.18,23.18,0.0,21.1538,21.1538,21.1538,21.1538,0.0
2015-08-18 12:45:00,23.15,23.18,23.15,23.16,44400.0,21.1264,21.1538,21.1264,21.1356,44400.0
2015-08-18 12:50:00,23.16,23.19,23.16,23.18,27240.0,21.1356,21.1629,21.1356,21.1538,27240.0
2015-08-18 12:55:00,23.15,23.15,23.11,23.11,40600.0,21.1264,21.1264,21.0899,21.0899,40600.0
2015-08-18 13:00:00,23.11,23.11,23.06,23.1,55480.0,21.0899,21.0899,21.0443,21.0808,55480.0
2015-08-18 13:05:00,23.08,23.11,23.08,23.11,2000.0,21.0625,21.0899,21.0625,21.0899,2000.0
2015-08-18 13:10:00,23.11,23.11,23.09,23.09,800.0,21.0899,21.0899,21.0717,21.0717,800.0
2015-08-18 13:15:00,23.1,23.12,23.1,23.12,7200.0,21.0808,21.099,21.0808,21.099,7200.0
2015-08-18 13:20:00,23.11,23.11,23.09,23.09,5800.0,21.0899,21.0899,21.0717,21.0717,5800.0
2015-08-18 13:25:00,23.11,23.13,23.11,23.13,19532.0,21.0899,21.1082,21.0899,21.1082,19532.0
2015-08-18 13:30:00,23.13,23.13,23.09,23.11,2652.0,21.1082,21.1082,21.0717,21.0899,2652.0
2015-08-18 13:35:00,23.11,23.11,23.1,23.1,7000.0,21.0899,21.0899,21.0808,21.0808,7000.0
2015-08-18 13:40:00,23.11,23.13,23.11,23.12,13800.0,21.0899,21.1082,21.0899,21.099,13800.0
2015-08-18 13:45:00,23.1,23.11,23.05,23.05,69900.0,21.0808,21.0899,21.0352,21.0352,69900.0
2015-08-18 13:50:00,23.05,23.07,23.02,23.06,29872.0,21.0352,21.0534,21.0078,21.0443,29872.0
2015-08-18 13:55:00,23.06,23.09,23.06,23.08,9700.0,21.0443,21.0717,21.0443,21.0625,9700.0
2015-08-18 14:00:00,23.07,23.07,23.05,23.05,5080.0,21.0534,21.0534,21.0352,21.0352,5080.0
2015-08-18 14:05:00,23.09,23.12,23.09,23.12,20752.0,21.0717,21.099,21.0717,21.099,20752.0
2015-08-18 14:10:00,23.12,23.16,23.12,23.16,31100.0,21.099,21.1356,21.099,21.1356,31100.0
2015-08-18 14:15:00,23.16,23.16,23.15,23.15,9600.0,21.1356,21.1356,21.1264,21.1264,9600.0
2015-08-18 14:20:00,23.16,23.17,23.15,23.16,2800.0,21.1356,21.1447,21.1264,21.1356,2800.0
2015-08-18 14:25:00,23.16,23.16,23.15,23.16,6600.0,21.1356,21.1356,21.1264,21.1356,6600.0
2015-08-18 14:30:00,23.17,23.17,23.16,23.16,1200.0,21.1447,21.1447,21.1356,21.1356,1200.0
2015-08-18 14:35:00,23.14,23.14,23.14,23.14,2528.0,21.1173,21.1173,21.1173,21.1173,2528.0
2015-08-18 14:40:00,23.14,23.14,23.09,23.09,27672.0,21.1173,21.1173,21.0717,21.0717,27672.0
2015-08-18 14:45:00,23.09,23.11,23.08,23.11,16400.0,21.0717,21.0899,21.0625,21.0899,16400.0
2015-08-18 14:50:00,23.08,23.08,23.04,23.05,36660.0,21.0625,21.0625,21.026,21.0352,36660.0
2015-08-18 14:55:00,23.06,23.06,23.03,23.04,35040.0,21.0443,21.0443,21.0169,21.026,35040.0
2015-08-18 15:00:00,23.05,23.07,23.05,23.06,16996.0,21.0352,21.0534,21.0352,21.0443,16996.0
2015-08-18 15:05:00,23.08,23.09,23.07,23.07,26080.0,21.0625,21.0717,21.0534,21.0534,26080.0
2015-08-18 15:10:00,23.07,23.09,23.05,23.08,32800.0,21.0534,21.0717,21.0352,21.0625,32800.0
2015-08-18 15:15:00,23.07,23.11,23.07,23.1,39400.0,21.0534,21.0899,21.0534,21.0808,39400.0
2015-08-18 15:20:00,23.1,23.1,23.07,23.07,7600.0,21.0808,21.0808,21.0534,21.0534,7600.0
2015-08-18 15:25:00,23.06,23.1,23.06,23.09,6000.0,21.0443,21.0808,21.0443,21.0717,6000.0
2015-08-18 15:30:00,23.1,23.11,23.06,23.07,20488.0,21.0808,21.0899,21.0443,21.0534,20488.0
2015-08-18 15:35:00,23.07,23.11,23.07,23.09,18900.0,21.0534,21.0899,21.0534,21.0717,18900.0
2015-08-18 15:40:00,23.09,23.09,23.05,23.06,27216.0,21.0717,21.0717,21.0352,21.0443,27216.0
2015-08-18 15:45:00,23.06,23.12,23.06,23.11,153548.0,21.0443,21.099,21.0443,21.0899,153548.0
2015-08-18 15:50:00,23.11,23.13,23.1,23.11,59896.0,21.0899,21.1082,21.0808,21.0899,59896.0
2015-08-18 15:55:00,23.1,23.15,23.09,23.11,192716.0,21.0808,21.1264,21.0717,21.0899,192716.0
2015-08-19 09:30:00,22.81,22.81,22.69,22.71,691964.0,20.8161,20.8161,20.7066,20.7249,691964.0
2015-08-19 09:35:00,22.71,22.72,22.6,22.66,396608.0,20.7249,20.734,20.6245,20.6793,396608.0
2015-08-19 09:40:00,22.64,22.67,22.61,22.63,147664.0,20.661,20.6884,20.6336,20.6519,147664.0
2015-08-19 09:45:00,22.61,22.64,22.54,22.54,188920.0,20.6336,20.661,20.5697,20.5697,188920.0
2015-08-19 09:50:00,22.54,22.62,22.51,22.62,158348.0,20.5697,20.6428,20.5424,20.6428,158348.0
2015-08-19 09:55:00,22.62,22.63,22.56,22.56,126620.0,20.6428,20.6519,20.588,20.588,126620.0
2015-08-19 10:00:00,22.54,22.7,22.52,22.68,196592.0,20.5697,20.7158,20.5515,20.6975,196592.0
2015-08-19 10:05:00,22.68,22.72,22.67,22.71,129272.0,20.6975,20.734,20.6884,20.7249,129272.0
2015-08-19 10:10:00,22.71,22.73,22.69,22.7,120480.0,20.7249,20.7431,20.7066,20.7158,120480.0
2015-08-19 10:15:00,22.69,22.7,22.62,22.65,57448.0,20.7066,20.7158,20.6428,20.6701,57448.0
2015-08-19 10:20:00,22.66,22.68,22.63,22.68,31948.0,20.6793,20.6975,20.6519,20.6975,31948.0
2015-08-19 10:25:00,22.67,22.7,22.66,22.67,57880.0,20.6884,20.7158,20.6793,20.6884,57880.0
2015-08-19 10:30:00,22.64,22.65,22.61,22.64,62072.0,20.661,20.6701,20.6336,20.661,62072.0
2015-08-19 10:35:00,22.61,22.62,22.55,22.56,59320.0,20.6336,20.6428,20.5789,20.588,59320.0
2015-08-19 10:40:00,22.57,22.58,22.45,22.48,179220.0,20.5971,20.6063,20.4876,20.515,179220.0
2015-08-19 10:45:00,22.48,22.48,22.39,22.46,257452.0,20.515,20.515,20.4329,20.4967,257452.0
2015-08-19 10:50:00,22.45,22.45,22.39,22.4,64344.0,20.4876,20.4876,20.4329,20.442,64344.0
2015-08-19 10:55:00,22.39,22.43,22.38,22.42,105508.0,20.4329,20.4694,20.4237,20.4602,105508.0
2015-08-19 11:00:00,22.42,22.51,22.42,22.47,118428.0,20.4602,20.5424,20.4602,20.5059,118428.0
2015-08-19 11:05:00,22.46,22.47,22.44,22.45,38532.0,20.4967,20.5059,20.4785,20.4876,38532.0
2015-08-19 11:10:00,22.45,22.48,22.43,22.45,39096.0,20.4876,20.515,20.4694,20.4876,39096.0
2015-08-19 11:15:00,22.45,22.45,22.38,22.39,52068.0,20.4876,20.4876,20.4237,20.4329,52068.0
2015-08-19 11:20:00,22.39,22.42,22.38,22.38,29680.0,20.4329,20.4602,20.4237,20.4237,29680.0
2015-08-19 11:25:00,22.39,22.39,22.3,22.35,165684.0,20.4329,20.4329,20.3507,20.3964,165684.0
2015-08-19 11:30:00,22.33,22.34,22.29,22.32,62576.0,20.3781,20.3872,20.3416,20.369,62576.0
2015-08-19 11:35:00,22.31,22.38,22.31,22.38,66584.0,20.3599,20.4237,20.3599,20.4237,66584.0
2015-08-19 11:40:00,22.38,22.38,22.32,22.33,103572.0,20.4237,20.4237,20.369,20.3781,103572.0
2015-08-19 11:45:00,22.31,22.32,22.25,22.26,100432.0,20.3599,20.369,20.3051,20.3142,100432.0
2015-08-19 11:50:00,22.26,22.31,22.25,22.3,69276.0,20.3142,20.3599,20.3051,20.3507,69276.0
2015-08-19 11:55:00,22.31,22.38,22.31,22.37,91260.0,20.3599,20.4237,20.3599,20.4146,91260.0
2015-08-19 12:00:00,22.36,22.39,22.33,22.36,47660.0,20.4055,20.4329,20.3781,20.4055,47660.0
2015-08-19 12:05:00,22.35,22.4,22.35,22.39,52880.0,20.3964,20.442,20.3964,20.4329,52880.0
2015-08-19 12:10:00,22.41,22.41,22.37,22.37,39840.0,20.4511,20.4511,20.4146,20.4146,39840.0
2015-08-19 12:15:00,22.36,22.36,22.32,22.33,34284.0,20.4055,20.4055,20.369,20.3781,34284.0
2015-08-19 12:20:00,22.34,22.37,22.31,22.36,27488.0,20.3872,20.4146,20.3599,20.4055,27488.0
2015-08-19 12:25:00,22.38,22.4,22.37,22.4,23200.0,20.4237,20.442,20.4146,20.442,23200.0
2015-08-19 12:30:00,22.41,22.46,22.4,22.46,64740.0,20.4511,20.4967,20.442,20.4967,64740.0
2015-08-19 12:35:00,22.46,22.48,22.46,22.48,46420.0,20.4967,20.515,20.4967,20.515,46420.0
2015-08-19 12:40:00,22.49,22.54,22.48,22.48,113860.0,20.5241,20.5697,20.515,20.515,113860.0
2015-08-19 12:45:00,22.49,22.49,22.45,22.47,62016.0,20.5241,20.5241,20.4876,20.5059,62016.0
2015-08-19 12:50:00,22.49,22.5,22.44,22.5,89760.0,20.5241,20.5332,20.4785,20.5332,89760.0
2015-08-19 12:55:00,22.51,22.51,22.48,22.5,37920.0,20.5424,20.5424,20.515,20.5332,37920.0
2015-08-19 13:00:00,22.49,22.52,22.48,22.51,33800.0,20.5241,20.5515,20.515,20.5424,33800.0
2015-08-19 13:05:00,22.53,22.54,22.5,22.51,44864.0,20.5606,20.5697,20.5332,20.5424,44864.0
2015-08-19 13:10:00,22.54,22.58,22.52,22.57,86360.0,20.5697,20.6063,20.5515,20.5971,86360.0
2015-08-19 13:15:00,22.58,22.6,22.55,22.59,63800.0,20.6063,20.6245,20.5789,20.6154,63800.0
2015-08-19 13:20:00,22.59,22.62,22.57,22.59,39272.0,20.6154,20.6428,20.5971,20.6154,39272.0
2015-08-19 13:25:00,22.59,22.6,22.49,22.5,68144.0,20.6154,20.6245,20.5241,20.5332,68144.0
2015-08-19 13:30:00,22.49,22.54,22.49,22.54,27176.0,20.5241,20.5697,20.5241,20.5697,27176.0
2015-08-19 13:35:00,22.54,22.57,22.47,22.52,85292.0,20.5697,20.5971,20.5059,20.5515,85292.0
2015-08-19 13:40:00,22.55,22.64,22.53,22.62,83288.0,20.5789,20.661,20.5606,20.6428,83288.0
2015-08-19 13:45:00,22.61,22.74,22.58,22.69,266888.0,20.6336,20.7523,20.6063,20.7066,266888.0
2015-08-19 13:50:00,22.67,22.69,22.64,22.69,71360.0,20.6884,20.7066,20.661,20.7066,71360.0
2015-08-19 13:55:00,22.65,22.66,22.57,22.6,88776.0,20.6701,20.6793,20.5971,20.6245,88776.0
2015-08-19 14:00:00,22.58,22.74,22.57,22.74,84068.0,20.6063,20.7523,20.5971,20.7523,84068.0
2015-08-19 14:05:00,22.73,22.91,22.71,22.89,418764.0,20.7431,20.9074,20.7249,20.8892,418764.0
2015-08-19 14:10:00,22.92,23.12,22.91,23.03,497524.0,20.9165,21.099,20.9074,21.0169,497524.0
2015-08-19 14:15:00,23.03,23.04,22.94,22.98,71052.0,21.0169,21.026,20.9348,20.9713,71052.0
2015-08-19 14:20:00,22.98,23.01,22.98,22.99,51892.0,20.9713,20.9987,20.9713,20.9804,51892.0
2015-08-19 14:25:00,22.99,22.99,22.89,22.9,90972.0,20.9804,20.9804,20.8892,20.8983,90972.0
2015-08-19 14:30:00,22.92,22.93,22.84,22.84,154036.0,20.9165,20.9257,20.8435,20.8435,154036.0
2015-08-19 14:35:00,22.86,22.9,22.86,22.88,75200.0,20.8618,20.8983,20.8618,20.88,75200.0
2015-08-19 14:40:00,22.88,22.88,22.75,22.76,66236.0,20.88,20.88,20.7614,20.7705,66236.0
2015-08-19 14:45:00,22.76,22.78,22.7,22.78,111180.0,20.7705,20.7888,20.7158,20.7888,111180.0
2015-08-19 14:50:00,22.77,22.77,22.66,22.68,48388.0,20.7796,20.7796,20.6793,20.6975,48388.0
2015-08-19 14:55:00,22.67,22.68,22.54,22.58,152156.0,20.6884,20.6975,20.5697,20.6063,152156.0
2015-08-19 15:00:00,22.57,22.57,22.49,22.5,314192.0,20.5971,20.5971,20.5241,20.5332,314192.0
2015-08-19 15:05:00,22.5,22.61,22.5,22.59,91680.0,20.5332,20.6336,20.5332,20.6154,91680.0
2015-08-19 15:10:00,22.6,22.61,22.57,22.58,60600.0,20.6245,20.6336,20.5971,20.6063,60600.0
2015-08-19 15:15:00,22.57,22.61,22.53,22.6,73600.0,20.5971,20.6336,20.5606,20.6245,73600.0
2015-08-19 15:20:00,22.6,22.68,22.57,22.64,90728.0,20.6245,20.6975,20.5971,20.661,90728.0
2015-08-19 15:25:00,22.66,22.67,22.63,22.66,28000.0,20.6793,20.6884,20.6519,20.6793,28000.0
2015-08-19 15:30:00,22.66,22.72,22.63,22.68,94716.0,20.6793,20.734,20.6519,20.6975,94716.0
2015-08-19 15:35:00,22.67,22.69,22.58,22.6,46888.0,20.6884,20.7066,20.6063,20.6245,46888.0
2015-08-19 15:40:00,22.59,22.7,22.59,22.69,133616.0,20.6154,20.7158,20.6154,20.7066,133616.0
2015-08-19 15:45:00,22.69,22.76,22.68,22.75,161852.0,20.7066,20.7705,20.6975,20.7614,161852.0
2015-08-19 15:50:00,22.75,22.78,22.71,22.74,106540.0,20.7614,20.7888,20.7249,20.7523,106540.0
2015-08-19 15:55:00,22.74,22.75,22.55,22.56,549296.0,20.7523,20.7614,20.5789,20.588,549296.0
2015-08-20 09:30:00,21.97,22.02,21.91,21.95,596716.0,20.0496,20.0952,19.9948,20.0313,596716.0
2015-08-20 09:35:00,21.94,22.1,21.88,22.1,315304.0,20.0222,20.1682,19.9674,20.1682,315304.0
2015-08-20 09:40:00,22.08,22.19,22.06,22.11,200860.0,20.15,20.2503,20.1317,20.1773,200860.0
2015-08-20 09:45:00,22.14,22.14,21.93,21.94,308208.0,20.2047,20.2047,20.0131,20.0222,308208.0
2015-08-20 09:50:00,21.96,22.0,21.9,21.95,109960.0,20.0404,20.0769,19.9857,20.0313,109960.0
2015-08-20 09:55:00,21.97,21.99,21.9,21.92,163136.0,20.0496,20.0678,19.9857,20.0039,163136.0
2015-08-20 10:00:00,21.95,21.95,21.79,21.81,300704.0,20.0313,20.0313,19.8853,19.9036,300704.0
2015-08-20 10:05:00,21.79,21.85,21.76,21.82,144024.0,19.8853,19.9401,19.8579,19.9127,144024.0
2015-08-20 10:10:00,21.82,21.86,21.78,21.85,64052.0,19.9127,19.9492,19.8762,19.9401,64052.0
2015-08-20 10:15:00,21.85,21.86,21.75,21.75,58548.0,19.9401,19.9492,19.8488,19.8488,58548.0
2015-08-20 10:20:00,21.77,21.77,21.67,21.68,240864.0,19.8671,19.8671,19.7758,19.7849,240864.0
2015-08-20 10:25:00,21.66,21.72,21.64,21.68,154580.0,19.7667,19.8214,19.7484,19.7849,154580.0
2015-08-20 10:30:00,21.69,21.72,21.64,21.72,151652.0,19.794,19.8214,19.7484,19.8214,151652.0
2015-08-20 10:35:00,21.72,21.83,21.69,21.81,241116.0,19.8214,19.9218,19.794,19.9036,241116.0
2015-08-20 10:40:00,21.81,21.83,21.77,21.8,93540.0,19.9036,19.9218,19.8671,19.8944,93540.0
2015-08-20 10:45:00,21.79,21.87,21.77,21.86,98992.0,19.8853,19.9583,19.8671,19.9492,98992.0
2015-08-20 10:50:00,21.86,21.93,21.85,21.93,96520.0,19.9492,20.0131,19.9401,20.0131,96520.0
2015-08-20 10:55:00,21.93,21.93,21.84,21.86,122044.0,20.0131,20.0131,19.9309,19.9492,122044.0
2015-08-20 11:00:00,21.84,21.9,21.83,21.85,41740.0,19.9309,19.9857,19.9218,19.9401,41740.0
2015-08-20 11:05:00,21.87,21.87,21.75,21.77,110276.0,19.9583,19.9583,19.8488,19.8671,110276.0
2015-08-20 11:10:00,21.75,21.78,21.73,21.74,99752.0,19.8488,19.8762,19.8306,19.8397,99752.0
2015-08-20 11:15:00,21.73,21.76,21.68,21.68,90504.0,19.8306,19.8579,19.7849,19.7849,90504.0
2015-08-20 11:20:00,21.68,21.81,21.68,21.81,135916.0,19.7849,19.9036,19.7849,19.9036,135916.0
2015-08-20 11:25:00,21.8,21.88,21.8,21.81,87548.0,19.8944,19.9674,19.8944,19.9036,87548.0
2015-08-20 11:30:00,21.82,21.82,21.75,21.79,59380.0,19.9127,19.9127,19.8488,19.8853,59380.0
2015-08-20 11:35:00,21.76,21.8,21.72,21.78,59320.0,19.8579,19.8944,19.8214,19.8762,59320.0
2015-08-20 11:40:00,21.78,21.81,21.77,21.79,129552.0,19.8762,19.9036,19.8671,19.8853,129552.0
2015-08-20 11:45:00,21.79,21.83,21.78,21.82,73052.0,19.8853,19.9218,19.8762,19.9127,73052.0
2015-08-20 11:50:00,21.81,21.82,21.75,21.77,88740.0,19.9036,19.9127,19.8488,19.8671,88740.0
2015-08-20 11:55:00,21.77,21.86,21.76,21.86,54116.0,19.8671,19.9492,19.8579,19.9492,54116.0
2015-08-20 12:00:00,21.87,21.87,21.78,21.78,51008.0,19.9583,19.9583,19.8762,19.8762,51008.0
2015-08-20 12:05:00,21.78,21.85,21.75,21.84,91760.0,19.8762,19.9401,19.8488,19.9309,91760.0
2015-08-20 12:10:00,21.85,21.85,21.79,21.79,58160.0,19.9401,19.9401,19.8853,19.8853,58160.0
2015-08-20 12:15:00,21.78,21.78,21.7,21.75,127216.0,19.8762,19.8762,19.8032,19.8488,127216.0
2015-08-20 12:20:00,21.75,21.75,21.65,21.67,132048.0,19.8488,19.8488,19.7575,19.7758,132048.0
2015-08-20 12:25:00,21.66,21.7,21.65,21.68,82900.0,19.7667,19.8032,19.7575,19.7849,82900.0
2015-08-20 12:30:00,21.68,21.75,21.67,21.71,80596.0,19.7849,19.8488,19.7758,19.8123,80596.0
2015-08-20 12:35:00,21.71,21.75,21.7,21.71,45200.0,19.8123,19.8488,19.8032,19.8123,45200.0
2015-08-20 12:40:00,21.71,21.72,21.68,21.68,45728.0,19.8123,19.8214,19.7849,19.7849,45728.0
2015-08-20 12:45:00,21.66,21.66,21.57,21.63,258856.0,19.7667,19.7667,19.6845,19.7393,258856.0
2015-08-20 12:50:00,21.64,21.64,21.55,21.58,139312.0,19.7484,19.7484,19.6663,19.6937,139312.0
2015-08-20 12:55:00,21.58,21.58,21.49,21.53,233720.0,19.6937,19.6937,19.6115,19.648,233720.0
2015-08-20 13:00:00,21.53,21.55,21.49,21.5,117452.0,19.648,19.6663,19.6115,19.6207,117452.0
2015-08-20 13:05:00,21.5,21.55,21.5,21.51,120092.0,19.6207,19.6663,19.6207,19.6298,120092.0
2015-08-20 13:10:00,21.5,21.56,21.49,21.54,93260.0,19.6207,19.6754,19.6115,19.6572,93260.0
2015-08-20 13:15:00,21.53,21.64,21.52,21.64,146768.0,19.648,19.7484,19.6389,19.7484,146768.0
2015-08-20 13:20:00,21.63,21.69,21.63,21.65,163892.0,19.7393,19.794,19.7393,19.7575,163892.0
2015-08-20 13:25:00,21.66,21.74,21.61,21.68,131600.0,19.7667,19.8397,19.721,19.7849,131600.0
2015-08-20 13:30:00,21.67,21.72,21.65,21.67,89228.0,19.7758,19.8214,19.7575,19.7758,89228.0
2015-08-20 13:35:00,21.67,21.68,21.63,21.63,101020.0,19.7758,19.7849,19.7393,19.7393,101020.0
2015-08-20 13:40:00,21.63,21.65,21.56,21.64,131408.0,19.7393,19.7575,19.6754,19.7484,131408.0
2015-08-20 13:45:00,21.64,21.69,21.61,21.68,89800.0,19.7484,19.794,19.721,19.7849,89800.0
2015-08-20 13:50:00,21.71,21.74,21.7,21.7,139084.0,19.8123,19.8397,19.8032,19.8032,139084.0
2015-08-20 13:55:00,21.71,21.73,21.7,21.72,88800.0,19.8123,19.8306,19.8032,19.8214,88800.0
2015-08-20 14:00:00,21.71,21.72,21.65,21.65,25000.0,19.8123,19.8214,19.7575,19.7575,25000.0
2015-08-20 14:05:00,21.64,21.64,21.59,21.59,79872.0,19.7484,19.7484,19.7028,19.7028,79872.0
2015-08-20 14:10:00,21.59,21.61,21.55,21.56,84260.0,19.7028,19.721,19.6663,19.6754,84260.0
2015-08-20 14:15:00,21.56,21.57,21.5,21.57,249064.0,19.6754,19.6845,19.6207,19.6845,249064.0
2015-08-20 14:20:00,21.56,21.63,21.54,21.59,114320.0,19.6754,19.7393,19.6572,19.7028,114320.0
2015-08-20 14:25:00,21.59,21.59,21.49,21.49,74188.0,19.7028,19.7028,19.6115,19.6115,74188.0
2015-08-20 14:30:00,21.5,21.52,21.43,21.45,170968.0,19.6207,19.6389,19.5568,19.575,170968.0
2015-08-20 14:35:00,21.45,21.49,21.43,21.45,80676.0,19.575,19.6115,19.5568,19.575,80676.0
2015-08-20 14:40:00,21.46,21.46,21.36,21.42,327316.0,19.5842,19.5842,19.4929,19.5476,327316.0
2015-08-20 14:45:00,21.42,21.42,21.34,21.34,123524.0,19.5476,19.5476,19.4746,19.4746,123524.0
2015-08-20 14:50:00,21.37,21.43,21.37,21.4,204884.0,19.502,19.5568,19.502,19.5294,204884.0
2015-08-20 14:55:00,21.39,21.42,21.36,21.36,73320.0,19.5203,19.5476,19.4929,19.4929,73320.0
2015-08-20 15:00:00,21.37,21.43,21.35,21.42,113364.0,19.502,19.5568,19.4838,19.5476,113364.0
2015-08-20 15:05:00,21.44,21.46,21.41,21.45,186680.0,19.5659,19.5842,19.5385,19.575,186680.0
2015-08-20 15:10:00,21.45,21.48,21.4,21.42,91540.0,19.575,19.6024,19.5294,19.5476,91540.0
2015-08-20 15:15:00,21.42,21.44,21.35,21.37,135172.0,19.5476,19.5659,19.4838,19.502,135172.0
2015-08-20 15:20:00,21.36,21.43,21.36,21.4,109704.0,19.4929,19.5568,19.4929,19.5294,109704.0
2015-08-20 15:25:00,21.39,21.47,21.36,21.45,72696.0,19.5203,19.5933,19.4929,19.575,72696.0
2015-08-20 15:30:00,21.46,21.56,21.46,21.51,242764.0,19.5842,19.6754,19.5842,19.6298,242764.0
2015-08-20 15:35:00,21.51,21.53,21.43,21.43,214024.0,19.6298,19.648,19.5568,19.5568,214024.0
2015-08-20 15:40:00,21.42,21.47,21.36,21.45,182104.0,19.5476,19.5933,19.4929,19.575,182104.0
2015-08-20 15:45:00,21.43,21.43,21.35,21.36,244956.0,19.5568,19.5568,19.4838,19.4929,244956.0
2015-08-20 15:50:00,21.36,21.36,21.24,21.25,456788.0,19.4929,19.4929,19.3834,19.3925,456788.0
2015-08-20 15:55:00,21.25,21.27,21.13,21.14,566836.0,19.3925,19.4108,19.283,19.2921,566836.0
2015-08-21 09:30:00,20.46,20.51,20.37,20.49,916248.0,18.6716,18.7172,18.5894,18.6989,916248.0
2015-08-21 09:35:00,20.48,20.65,20.48,20.65,561368.0,18.6898,18.845,18.6898,18.845,561368.0
2015-08-21 09:40:00,20.64,20.64,20.52,20.52,203048.0,18.8358,18.8358,18.7263,18.7263,203048.0
2015-08-21 09:45:00,20.5,20.56,20.4,20.56,270796.0,18.7081,18.7628,18.6168,18.7628,270796.0
2015-08-21 09:50:00,20.52,20.6,20.48,20.58,205172.0,18.7263,18.7993,18.6898,18.7811,205172.0
2015-08-21 09:55:00,20.57,20.64,20.53,20.62,112868.0,18.7719,18.8358,18.7354,18.8176,112868.0
2015-08-21 10:00:00,20.59,20.75,20.59,20.75,500720.0,18.7902,18.9362,18.7902,18.9362,500720.0
2015-08-21 10:05:00,20.75,20.81,20.67,20.72,397868.0,18.9362,18.991,18.8632,18.9088,397868.0
2015-08-21 10:10:00,20.71,20.71,20.55,20.55,205500.0,18.8997,18.8997,18.7537,18.7537,205500.0
2015-08-21 10:15:00,20.56,20.63,20.54,20.58,204300.0,18.7628,18.8267,18.7446,18.7811,204300.0
2015-08-21 10:20:00,20.55,20.67,20.54,20.58,117032.0,18.7537,18.8632,18.7446,18.7811,117032.0
2015-08-21 10:25:00,20.58,20.58,20.49,20.5,103420.0,18.7811,18.7811,18.6989,18.7081,103420.0
2015-08-21 10:30:00,20.5,20.55,20.4,20.4,156060.0,18.7081,18.7537,18.6168,18.6168,156060.0
2015-08-21 10:35:00,20.41,20.41,20.23,20.27,423136.0,18.6259,18.6259,18.4617,18.4982,423136.0
2015-08-21 10:40:00,20.25,20.37,20.25,20.33,173796.0,18.4799,18.5894,18.4799,18.5529,173796.0
2015-08-21 10:45:00,20.35,20.37,20.23,20.24,206900.0,18.5712,18.5894,18.4617,18.4708,206900.0
2015-08-21 10:50:00,20.24,20.35,20.24,20.32,86480.0,18.4708,18.5712,18.4708,18.5438,86480.0
2015-08-21 10:55:00,20.32,20.32,20.2,20.27,178392.0,18.5438,18.5438,18.4343,18.4982,178392.0
2015-08-21 11:00:00,20.27,20.28,20.15,20.16,157572.0,18.4982,18.5073,18.3887,18.3978,157572.0
2015-08-21 11:05:00,20.15,20.18,20.08,20.1,204300.0,18.3887,18.416,18.3248,18.343,204300.0
2015-08-21 11:10:00,20.09,20.09,19.9,20.03,544772.0,18.3339,18.3339,18.1605,18.2791,544772.0
2015-08-21 11:15:00,20.03,20.09,20.01,20.08,282740.0,18.2791,18.3339,18.2609,18.3248,282740.0
2015-08-21 11:20:00,20.08,20.1,19.95,19.96,172284.0,18.3248,18.343,18.2061,18.2153,172284.0
2015-08-21 11:25:00,19.95,20.08,19.94,20.02,242908.0,18.2061,18.3248,18.197,18.27,242908.0
2015-08-21 11:30:00,20.02,20.08,19.94,19.95,190008.0,18.27,18.3248,18.197,18.2061,190008.0
2015-08-21 11:35:00,19.95,19.95,19.81,19.83,258360.0,18.2061,18.2061,18.0784,18.0966,258360.0
2015-08-21 11:40:00,19.82,19.98,19.8,19.94,140032.0,18.0875,18.2335,18.0693,18.197,140032.0
2015-08-21 11:45:00,19.93,20.02,19.93,20.02,163172.0,18.1879,18.27,18.1879,18.27,163172.0
2015-08-21 11:50:00,20.02,20.05,19.95,20.03,153680.0,18.27,18.2974,18.2061,18.2791,153680.0
2015-08-21 11:55:00,20.03,20.15,20.02,20.14,255416.0,18.2791,18.3887,18.27,18.3795,255416.0
2015-08-21 12:00:00,20.11,20.21,20.06,20.19,248368.0,18.3522,18.4434,18.3065,18.4252,248368.0
2015-08-21 12:05:00,20.19,20.29,20.16,20.27,319036.0,18.4252,18.5164,18.3978,18.4982,319036.0
2015-08-21 12:10:00,20.25,20.33,20.14,20.14,223108.0,18.4799,18.5529,18.3795,18.3795,223108.0
2015-08-21 12:15:00,20.15,20.16,20.07,20.14,136336.0,18.3887,18.3978,18.3157,18.3795,136336.0
2015-08-21 12:20:00,20.14,20.15,20.02,20.04,147584.0,18.3795,18.3887,18.27,18.2883,147584.0
2015-08-21 12:25:00,20.04,20.11,20.03,20.03,71084.0,18.2883,18.3522,18.2791,18.2791,71084.0
2015-08-21 12:30:00,20.05,20.14,20.04,20.1,67420.0,18.2974,18.3795,18.2883,18.343,67420.0
2015-08-21 12:35:00,20.09,20.12,20.06,20.06,79772.0,18.3339,18.3613,18.3065,18.3065,79772.0
2015-08-21 12:40:00,20.05,20.05,19.92,19.96,159520.0,18.2974,18.2974,18.1788,18.2153,159520.0
2015-08-21 12:45:00,19.96,20.0,19.9,19.97,111168.0,18.2153,18.2518,18.1605,18.2244,111168.0
2015-08-21 12:50:00,19.99,19.99,19.85,19.92,183952.0,18.2426,18.2426,18.1149,18.1788,183952.0
2015-08-21 12:55:00,19.93,19.93,19.78,19.79,274340.0,18.1879,18.1879,18.051,18.0601,274340.0
2015-08-21 13:00:00,19.78,19.86,19.72,19.76,292172.0,18.051,18.124,17.9962,18.0328,292172.0
2015-08-21 13:05:00,19.77,19.79,19.72,19.78,153596.0,18.0419,18.0601,17.9962,18.051,153596.0
2015-08-21 13:10:00,19.78,19.86,19.76,19.84,141980.0,18.051,18.124,18.0328,18.1058,141980.0
2015-08-21 13:15:00,19.84,19.86,19.79,19.83,54940.0,18.1058,18.124,18.0601,18.0966,54940.0
2015-08-21 13:20:00,19.82,19.95,19.81,19.93,130872.0,18.0875,18.2061,18.0784,18.1879,130872.0
2015-08-21 13:25:00,19.93,20.01,19.9,20.01,174392.0,18.1879,18.2609,18.1605,18.2609,174392.0
2015-08-21 13:30:00,19.99,20.0,19.88,19.89,188868.0,18.2426,18.2518,18.1423,18.1514,188868.0
2015-08-21 13:35:00,19.89,20.05,19.89,20.02,284604.0,18.1514,18.2974,18.1514,18.27,284604.0
2015-08-21 13:40:00,20.03,20.1,20.01,20.05,133760.0,18.2791,18.343,18.2609,18.2974,133760.0
2015-08-21 13:45:00,20.05,20.06,19.95,19.98,289272.0,18.2974,18.3065,18.2061,18.2335,289272.0
2015-08-21 13:50:00,19.96,20.0,19.88,19.97,147960.0,18.2153,18.2518,18.1423,18.2244,147960.0
2015-08-21 13:55:00,19.97,20.12,19.97,20.12,122228.0,18.2244,18.3613,18.2244,18.3613,122228.0
2015-08-21 14:00:00,20.1,20.19,20.1,20.17,160200.0,18.343,18.4252,18.343,18.4069,160200.0
2015-08-21 14:05:00,20.15,20.16,20.07,20.12,133696.0,18.3887,18.3978,18.3157,18.3613,133696.0
2015-08-21 14:10:00,20.12,20.13,20.05,20.09,70328.0,18.3613,18.3704,18.2974,18.3339,70328.0
2015-08-21 14:15:00,20.09,20.15,19.98,20.02,202504.0,18.3339,18.3887,18.2335,18.27,202504.0
2015-08-21 14:20:00,20.02,20.05,19.93,19.97,87044.0,18.27,18.2974,18.1879,18.2244,87044.0
2015-08-21 14:25:00,19.97,19.99,19.95,19.98,80120.0,18.2244,18.2426,18.2061,18.2335,80120.0
2015-08-21 14:30:00,19.98,20.04,19.98,19.99,111840.0,18.2335,18.2883,18.2335,18.2426,111840.0
2015-08-21 14:35:00,19.99,19.99,19.83,19.85,124700.0,18.2426,18.2426,18.0966,18.1149,124700.0
2015-08-21 14:40:00,19.86,19.86,19.75,19.77,104680.0,18.124,18.124,18.0236,18.0419,104680.0
2015-08-21 14:45:00,19.75,19.77,19.64,19.64,285080.0,18.0236,18.0419,17.9232,17.9232,285080.0
2015-08-21 14:50:00,19.63,19.67,19.56,19.64,168928.0,17.9141,17.9506,17.8502,17.9232,168928.0
2015-08-21 14:55:00,19.64,19.71,19.62,19.65,110848.0,17.9232,17.9871,17.905,17.9324,110848.0
2015-08-21 15:00:00,19.65,19.71,19.62,19.68,95096.0,17.9324,17.9871,17.905,17.9597,95096.0
2015-08-21 15:05:00,19.66,19.68,19.54,19.54,186872.0,17.9415,17.9597,17.832,17.832,186872.0
2015-08-21 15:10:00,19.54,19.55,19.37,19.39,518080.0,17.832,17.8411,17.6768,17.6951,518080.0
2015-08-21 15:15:00,19.4,19.52,19.25,19.51,496304.0,17.7042,17.8137,17.5673,17.8046,496304.0
2015-08-21 15:20:00,19.5,19.54,19.42,19.53,281232.0,17.7955,17.832,17.7225,17.8229,281232.0
2015-08-21 15:25:00,19.53,19.53,19.38,19.45,174612.0,17.8229,17.8229,17.686,17.7498,174612.0
2015-08-21 15:30:00,19.44,19.45,19.27,19.31,232220.0,17.7407,17.7498,17.5856,17.6221,232220.0
2015-08-21 15:35:00,19.3,19.37,19.23,19.36,335644.0,17.613,17.6768,17.5491,17.6677,335644.0
2015-08-21 15:40:00,19.36,19.47,19.36,19.45,246144.0,17.6677,17.7681,17.6677,17.7498,246144.0
2015-08-21 15:45:00,19.43,19.5,19.37,19.48,262572.0,17.7316,17.7955,17.6768,17.7772,262572.0
2015-08-21 15:50:00,19.47,19.53,19.3,19.31,372124.0,17.7681,17.8229,17.613,17.6221,372124.0
2015-08-21 15:55:00,19.3,19.31,19.14,19.14,955864.0,17.613,17.6221,17.4669,17.4669,955864.0
2015-08-24 09:30:00,16.25,17.0,16.0,16.26,1193936.0,14.8296,15.514,14.6014,14.8387,1193936.0
2015-08-24 09:35:00,16.43,17.33,16.26,17.32,412980.0,14.9938,15.8152,14.8387,15.806,412980.0
2015-08-24 09:40:00,17.33,18.75,17.22,18.13,536772.0,15.8152,17.111,15.7148,16.5452,536772.0
2015-08-24 09:45:00,18.1,18.29,16.79,16.88,436372.0,16.5179,16.6912,15.3224,15.4045,436372.0
2015-08-24 09:50:00,17.04,17.49,16.5,16.56,373196.0,15.5505,15.9612,15.0577,15.1125,373196.0
2015-08-24 09:55:00,16.54,17.05,16.54,16.9,310408.0,15.0942,15.5596,15.0942,15.4227,310408.0
2015-08-24 10:00:00,16.83,17.43,16.75,17.41,290328.0,15.3589,15.9064,15.2859,15.8882,290328.0
2015-08-24 10:05:00,17.37,17.71,17.25,17.71,443300.0,15.8517,16.1619,15.7422,16.1619,443300.0
2015-08-24 10:10:00,17.69,17.75,17.31,17.33,470612.0,16.1437,16.1984,15.7969,15.8152,470612.0
2015-08-24 10:15:00,17.36,17.68,17.33,17.54,507124.0,15.8425,16.1346,15.8152,16.0068,507124.0
2015-08-24 10:20:00,17.53,18.0,17.53,17.97,234716.0,15.9977,16.4266,15.9977,16.3992,234716.0
2015-08-24 10:25:00,17.99,17.99,17.74,17.74,416996.0,16.4175,16.4175,16.1893,16.1893,416996.0
2015-08-24 10:30:00,17.74,17.74,17.15,17.17,328296.0,16.1893,16.1893,15.6509,15.6691,328296.0
2015-08-24 10:35:00,17.17,17.86,17.17,17.75,150032.0,15.6691,16.2988,15.6691,16.1984,150032.0
2015-08-24 10:40:00,17.75,17.78,17.47,17.59,104940.0,16.1984,16.2258,15.9429,16.0524,104940.0
2015-08-24 10:45:00,17.63,17.82,17.63,17.8,67944.0,16.0889,16.2623,16.0889,16.2441,67944.0
2015-08-24 10:50:00,17.8,17.89,17.79,17.88,147156.0,16.2441,16.3262,16.235,16.3171,147156.0
2015-08-24 10:55:00,17.88,17.88,17.64,17.79,182972.0,16.3171,16.3171,16.0981,16.235,182972.0
2015-08-24 11:00:00,17.79,17.84,17.63,17.67,96404.0,16.235,16.2806,16.0889,16.1254,96404.0
2015-08-24 11:05:00,17.65,17.68,17.46,17.52,160500.0,16.1072,16.1346,15.9338,15.9886,160500.0
2015-08-24 11:10:00,17.5,17.52,17.4,17.52,132304.0,15.9703,15.9886,15.879,15.9886,132304.0
2015-08-24 11:15:00,17.53,17.53,17.37,17.45,93924.0,15.9977,15.9977,15.8517,15.9247,93924.0
2015-08-24 11:20:00,17.47,17.47,17.31,17.38,81236.0,15.9429,15.9429,15.7969,15.8608,81236.0
2015-08-24 11:25:00,17.36,17.48,17.33,17.37,96044.0,15.8425,15.952,15.8152,15.8517,96044.0
2015-08-24 11:30:00,17.36,17.47,17.32,17.44,83884.0,15.8425,15.9429,15.806,15.9155,83884.0
2015-08-24 11:35:00,17.46,17.69,17.45,17.65,237052.0,15.9338,16.1437,15.9247,16.1072,237052.0
2015-08-24 11:40:00,17.65,17.83,17.56,17.83,183068.0,16.1072,16.2715,16.0251,16.2715,183068.0
2015-08-24 11:45:00,17.81,17.93,17.81,17.93,123136.0,16.2532,16.3627,16.2532,16.3627,123136.0
2015-08-24 11:50:00,17.89,18.38,17.89,18.38,340408.0,16.3262,16.7734,16.3262,16.7734,340408.0
2015-08-24 11:55:00,18.35,18.37,18.22,18.29,301876.0,16.746,16.7643,16.6274,16.6912,301876.0
2015-08-24 12:00:00,18.29,18.3,18.08,18.09,181604.0,16.6912,16.7004,16.4996,16.5087,181604.0
2015-08-24 12:05:00,18.07,18.34,18.02,18.32,122268.0,16.4905,16.7369,16.4448,16.7186,122268.0
2015-08-24 12:10:00,18.3,18.46,18.25,18.33,226692.0,16.7004,16.8464,16.6547,16.7277,226692.0
2015-08-24 12:15:00,18.3,18.39,18.26,18.36,125500.0,16.7004,16.7825,16.6639,16.7551,125500.0
2015-08-24 12:20:00,18.38,18.52,18.34,18.52,239244.0,16.7734,16.9011,16.7369,16.9011,239244.0
2015-08-24 12:25:00,18.5,18.6,18.45,18.5,262444.0,16.8829,16.9741,16.8373,16.8829,262444.0
2015-08-24 12:30:00,18.52,18.52,18.35,18.5,296800.0,16.9011,16.9011,16.746,16.8829,296800.0
2015-08-24 12:35:00,18.5,18.63,18.5,18.57,128252.0,16.8829,17.0015,16.8829,16.9468,128252.0
2015-08-24 12:40:00,18.56,18.61,18.5,18.54,102740.0,16.9376,16.9833,16.8829,16.9194,102740.0
2015-08-24 12:45:00,18.53,18.55,18.3,18.32,105140.0,16.9103,16.9285,16.7004,16.7186,105140.0
2015-08-24 12:50:00,18.29,18.48,18.25,18.48,178524.0,16.6912,16.8646,16.6547,16.8646,178524.0
2015-08-24 12:55:00,18.49,18.54,18.38,18.41,99676.0,16.8738,16.9194,16.7734,16.8008,99676.0
2015-08-24 13:00:00,18.45,18.57,18.45,18.49,99384.0,16.8373,16.9468,16.8373,16.8738,99384.0
2015-08-24 13:05:00,18.49,18.61,18.48,18.59,68372.0,16.8738,16.9833,16.8646,16.965,68372.0
2015-08-24 13:10:00,18.62,18.65,18.48,18.53,146220.0,16.9924,17.0198,16.8646,16.9103,146220.0
2015-08-24 13:15:00,18.51,18.54,18.43,18.51,87488.0,16.892,16.9194,16.819,16.892,87488.0
2015-08-24 13:20:00,18.49,18.5,18.23,18.25,42892.0,16.8738,16.8829,16.6365,16.6547,42892.0
2015-08-24 13:25:00,18.25,18.29,18.13,18.19,427888.0,16.6547,16.6912,16.5452,16.6,427888.0
2015-08-24 13:30:00,18.18,18.18,18.06,18.06,54888.0,16.5909,16.5909,16.4814,16.4814,54888.0
2015-08-24 13:35:00,18.04,18.07,17.85,17.9,254548.0,16.4631,16.4905,16.2897,16.3353,254548.0
2015-08-24 13:40:00,17.87,18.02,17.83,17.92,55204.0,16.308,16.4448,16.2715,16.3536,55204.0
2015-08-24 13:45:00,17.89,18.13,17.89,18.06,59760.0,16.3262,16.5452,16.3262,16.4814,59760.0
2015-08-24 13:50:00,18.06,18.1,17.88,17.9,203048.0,16.4814,16.5179,16.3171,16.3353,203048.0
2015-08-24 13:55:00,17.88,17.88,17.68,17.68,267604.0,16.3171,16.3171,16.1346,16.1346,267604.0
2015-08-24 14:00:00,17.7,17.75,17.63,17.74,125784.0,16.1528,16.1984,16.0889,16.1893,125784.0
2015-08-24 14:05:00,17.75,17.75,17.54,17.55,45508.0,16.1984,16.1984,16.0068,16.0159,45508.0
2015-08-24 14:10:00,17.55,17.63,17.41,17.44,109332.0,16.0159,16.0889,15.8882,15.9155,109332.0
2015-08-24 14:15:00,17.4,17.67,17.32,17.67,158092.0,15.879,16.1254,15.806,16.1254,158092.0
2015-08-24 14:20:00,17.62,17.74,17.57,17.63,113676.0,16.0798,16.1893,16.0342,16.0889,113676.0
2015-08-24 14:25:00,17.6,17.6,17.47,17.5,52768.0,16.0616,16.0616,15.9429,15.9703,52768.0
2015-08-24 14:30:00,17.5,17.65,17.46,17.57,50408.0,15.9703,16.1072,15.9338,16.0342,50408.0
2015-08-24 14:35:00,17.58,17.73,17.58,17.64,55388.0,16.0433,16.1802,16.0433,16.0981,55388.0
2015-08-24 14:40:00,17.62,17.62,17.42,17.42,56256.0,16.0798,16.0798,15.8973,15.8973,56256.0
2015-08-24 14:45:00,17.4,17.44,17.21,17.27,277160.0,15.879,15.9155,15.7056,15.7604,277160.0
2015-08-24 14:50:00,17.3,17.31,16.9,16.9,238076.0,15.7878,15.7969,15.4227,15.4227,238076.0
2015-08-24 14:55:00,16.89,17.01,16.71,16.77,173624.0,15.4136,15.5231,15.2494,15.3041,173624.0
2015-08-24 15:00:00,16.75,16.87,16.54,16.78,342208.0,15.2859,15.3954,15.0942,15.3132,342208.0
2015-08-24 15:05:00,16.82,17.12,16.82,17.11,291984.0,15.3497,15.6235,15.3497,15.6144,291984.0
2015-08-24 15:10:00,17.11,17.11,16.76,16.9,223996.0,15.6144,15.6144,15.295,15.4227,223996.0
2015-08-24 15:15:00,16.84,16.88,16.65,16.71,132672.0,15.368,15.4045,15.1946,15.2494,132672.0
2015-08-24 15:20:00,16.71,16.75,16.43,16.59,192188.0,15.2494,15.2859,14.9938,15.1398,192188.0
2015-08-24 15:25:00,16.65,16.74,16.49,16.56,77680.0,15.1946,15.2767,15.0486,15.1125,77680.0
2015-08-24 15:30:00,16.57,16.61,16.41,16.61,101580.0,15.1216,15.1581,14.9756,15.1581,101580.0
2015-08-24 15:35:00,16.62,17.32,16.6,17.26,497076.0,15.1672,15.806,15.149,15.7513,497076.0
2015-08-24 15:40:00,17.25,17.5,17.04,17.5,255116.0,15.7422,15.9703,15.5505,15.9703,255116.0
2015-08-24 15:45:00,17.48,17.83,17.26,17.26,359524.0,15.952,16.2715,15.7513,15.7513,359524.0
2015-08-24 15:50:00,17.26,17.5,17.18,17.5,245816.0,15.7513,15.9703,15.6783,15.9703,245816.0
2015-08-24 15:55:00,17.5,17.5,16.82,16.82,535668.0,15.9703,15.9703,15.3497,15.3497,535668.0
2015-08-25 09:30:00,18.53,18.53,18.09,18.13,1431852.0,16.9103,16.9103,16.5087,16.5452,1431852.0
2015-08-25 09:35:00,18.16,18.17,17.97,18.1,782704.0,16.5726,16.5817,16.3992,16.5179,782704.0
2015-08-25 09:40:00,18.08,18.14,17.82,17.85,253720.0,16.4996,16.5544,16.2623,16.2897,253720.0
2015-08-25 09:45:00,17.87,18.09,17.85,17.93,231884.0,16.308,16.5087,16.2897,16.3627,231884.0
2015-08-25 09:50:00,17.93,18.11,17.89,17.9,219432.0,16.3627,16.527,16.3262,16.3353,219432.0
2015-08-25 09:55:00,17.91,18.02,17.84,17.99,128988.0,16.3445,16.4448,16.2806,16.4175,128988.0
2015-08-25 10:00:00,17.94,18.02,17.82,17.94,134016.0,16.3718,16.4448,16.2623,16.3718,134016.0
2015-08-25 10:05:00,17.95,18.0,17.8,18.0,140908.0,16.381,16.4266,16.2441,16.4266,140908.0
2015-08-25 10:10:00,17.98,18.07,17.86,18.04,114844.0,16.4083,16.4905,16.2988,16.4631,114844.0
2015-08-25 10:15:00,18.06,18.15,17.98,18.0,144760.0,16.4814,16.5635,16.4083,16.4266,144760.0
2015-08-25 10:20:00,17.99,18.02,17.83,17.87,137688.0,16.4175,16.4448,16.2715,16.308,137688.0
2015-08-25 10:25:00,17.85,17.89,17.75,17.84,441728.0,16.2897,16.3262,16.1984,16.2806,441728.0
2015-08-25 10:30:00,17.85,17.85,17.75,17.8,257512.0,16.2897,16.2897,16.1984,16.2441,257512.0
2015-08-25 10:35:00,17.79,17.85,17.75,17.78,154040.0,16.235,16.2897,16.1984,16.2258,154040.0
2015-08-25 10:40:00,17.83,17.96,17.83,17.88,192220.0,16.2715,16.3901,16.2715,16.3171,192220.0
2015-08-25 10:45:00,17.91,17.92,17.8,17.85,70992.0,16.3445,16.3536,16.2441,16.2897,70992.0
2015-08-25 10:50:00,17.91,17.92,17.87,17.9,93804.0,16.3445,16.3536,16.308,16.3353,93804.0
2015-08-25 10:55:00,17.88,17.91,17.81,17.89,53164.0,16.3171,16.3445,16.2532,16.3262,53164.0
2015-08-25 11:00:00,17.9,18.0,17.9,18.0,51592.0,16.3353,16.4266,16.3353,16.4266,51592.0
2015-08-25 11:05:00,18.0,18.07,17.99,18.07,64832.0,16.4266,16.4905,16.4175,16.4905,64832.0
2015-08-25 11:10:00,18.08,18.22,18.07,18.2,143464.0,16.4996,16.6274,16.4905,16.6091,143464.0
2015-08-25 11:15:00,18.22,18.25,18.18,18.2,150832.0,16.6274,16.6547,16.5909,16.6091,150832.0
2015-08-25 11:20:00,18.22,18.32,18.18,18.18,143896.0,16.6274,16.7186,16.5909,16.5909,143896.0
2015-08-25 11:25:00,18.21,18.21,18.14,18.15,74120.0,16.6182,16.6182,16.5544,16.5635,74120.0
2015-08-25 11:30:00,18.16,18.16,18.05,18.11,80144.0,16.5726,16.5726,16.4722,16.527,80144.0
2015-08-25 11:35:00,18.12,18.17,18.05,18.05,74436.0,16.5361,16.5817,16.4722,16.4722,74436.0
2015-08-25 11:40:00,18.06,18.07,18.0,18.0,36108.0,16.4814,16.4905,16.4266,16.4266,36108.0
2015-08-25 11:45:00,18.0,18.12,18.0,18.1,41204.0,16.4266,16.5361,16.4266,16.5179,41204.0
2015-08-25 11:50:00,18.1,18.12,18.03,18.03,35444.0,16.5179,16.5361,16.454,16.454,35444.0
2015-08-25 11:55:00,18.02,18.03,17.98,18.0,42364.0,16.4448,16.454,16.4083,16.4266,42364.0
2015-08-25 12:00:00,17.99,18.02,17.96,18.0,37424.0,16.4175,16.4448,16.3901,16.4266,37424.0
2015-08-25 12:05:00,18.02,18.06,18.0,18.05,82816.0,16.4448,16.4814,16.4266,16.4722,82816.0
2015-08-25 12:10:00,18.04,18.07,18.03,18.07,21184.0,16.4631,16.4905,16.454,16.4905,21184.0
2015-08-25 12:15:00,18.08,18.1,17.93,17.95,47828.0,16.4996,16.5179,16.3627,16.381,47828.0
2015-08-25 12:20:00,17.99,18.09,17.99,18.07,46212.0,16.4175,16.5087,16.4175,16.4905,46212.0
2015-08-25 12:25:00,18.06,18.06,17.99,18.03,16172.0,16.4814,16.4814,16.4175,16.454,16172.0
2015-08-25 12:30:00,18.03,18.08,18.03,18.07,31768.0,16.454,16.4996,16.454,16.4905,31768.0
2015-08-25 12:35:00,18.08,18.08,17.95,17.96,55148.0,16.4996,16.4996,16.381,16.3901,55148.0
2015-08-25 12:40:00,17.95,18.02,17.95,18.02,39712.0,16.381,16.4448,16.381,16.4448,39712.0
2015-08-25 12:45:00,18.02,18.04,17.95,17.98,30280.0,16.4448,16.4631,16.381,16.4083,30280.0
2015-08-25 12:50:00,18.0,18.03,17.94,17.95,105500.0,16.4266,16.454,16.3718,16.381,105500.0
2015-08-25 12:55:00,17.96,17.98,17.88,17.88,27756.0,16.3901,16.4083,16.3171,16.3171,27756.0
2015-08-25 13:00:00,17.9,17.9,17.82,17.9,80076.0,16.3353,16.3353,16.2623,16.3353,80076.0
2015-08-25 13:05:00,17.87,17.95,17.86,17.86,21444.0,16.308,16.381,16.2988,16.2988,21444.0
2015-08-25 13:10:00,17.87,17.87,17.78,17.82,50480.0,16.308,16.308,16.2258,16.2623,50480.0
2015-08-25 13:15:00,17.84,17.84,17.74,17.74,299080.0,16.2806,16.2806,16.1893,16.1893,299080.0
2015-08-25 13:20:00,17.73,17.83,17.72,17.78,31844.0,16.1802,16.2715,16.1711,16.2258,31844.0
2015-08-25 13:25:00,17.75,17.75,17.45,17.46,188252.0,16.1984,16.1984,15.9247,15.9338,188252.0
2015-08-25 13:30:00,17.46,17.58,17.45,17.49,105728.0,15.9338,16.0433,15.9247,15.9612,105728.0
2015-08-25 13:35:00,17.54,17.61,17.53,17.58,118880.0,16.0068,16.0707,15.9977,16.0433,118880.0
2015-08-25 13:40:00,17.57,17.57,17.41,17.43,71316.0,16.0342,16.0342,15.8882,15.9064,71316.0
2015-08-25 13:45:00,17.49,17.53,17.4,17.49,37692.0,15.9612,15.9977,15.879,15.9612,37692.0
2015-08-25 13:50:00,17.48,17.62,17.48,17.59,86548.0,15.952,16.0798,15.952,16.0524,86548.0
2015-08-25 13:55:00,17.61,17.69,17.59,17.59,92080.0,16.0707,16.1437,16.0524,16.0524,92080.0
2015-08-25 14:00:00,17.59,17.62,17.53,17.56,68052.0,16.0524,16.0798,15.9977,16.0251,68052.0
2015-08-25 14:05:00,17.54,17.55,17.49,17.53,79080.0,16.0068,16.0159,15.9612,15.9977,79080.0
2015-08-25 14:10:00,17.5,17.55,17.43,17.45,48660.0,15.9703,16.0159,15.9064,15.9247,48660.0
2015-08-25 14:15:00,17.46,17.6,17.46,17.6,39392.0,15.9338,16.0616,15.9338,16.0616,39392.0
2015-08-25 14:20:00,17.58,17.67,17.57,17.58,66504.0,16.0433,16.1254,16.0342,16.0433,66504.0
2015-08-25 14:25:00,17.58,17.63,17.54,17.58,44280.0,16.0433,16.0889,16.0068,16.0433,44280.0
2015-08-25 14:30:00,17.58,17.65,17.57,17.61,46628.0,16.0433,16.1072,16.0342,16.0707,46628.0
2015-08-25 14:35:00,17.61,17.63,17.5,17.55,62488.0,16.0707,16.0889,15.9703,16.0159,62488.0
2015-08-25 14:40:00,17.59,17.63,17.57,17.58,23480.0,16.0524,16.0889,16.0342,16.0433,23480.0
2015-08-25 14:45:00,17.56,17.74,17.56,17.74,60500.0,16.0251,16.1893,16.0251,16.1893,60500.0
2015-08-25 14:50:00,17.74,17.83,17.69,17.74,123592.0,16.1893,16.2715,16.1437,16.1893,123592.0
2015-08-25 14:55:00,17.77,17.77,17.73,17.75,62104.0,16.2167,16.2167,16.1802,16.1984,62104.0
2015-08-25 15:00:00,17.74,17.79,17.67,17.68,68824.0,16.1893,16.235,16.1254,16.1346,68824.0
2015-08-25 15:05:00,17.64,17.65,17.57,17.57,49688.0,16.0981,16.1072,16.0342,16.0342,49688.0
2015-08-25 15:10:00,17.58,17.6,17.56,17.56,22512.0,16.0433,16.0616,16.0251,16.0251,22512.0
2015-08-25 15:15:00,17.55,17.55,17.33,17.35,190368.0,16.0159,16.0159,15.8152,15.8334,190368.0
2015-08-25 15:20:00,17.34,17.35,17.2,17.24,148364.0,15.8243,15.8334,15.6965,15.733,148364.0
2015-08-25 15:25:00,17.21,17.29,17.12,17.15,135788.0,15.7056,15.7787,15.6235,15.6509,135788.0
2015-08-25 15:30:00,17.14,17.19,16.92,17.01,168672.0,15.6418,15.6874,15.441,15.5231,168672.0
2015-08-25 15:35:00,17.06,17.11,16.76,16.8,261652.0,15.5688,15.6144,15.295,15.3315,261652.0
2015-08-25 15:40:00,16.77,16.93,16.69,16.75,290000.0,15.3041,15.4501,15.2311,15.2859,290000.0
2015-08-25 15:45:00,16.74,16.74,16.38,16.43,654156.0,15.2767,15.2767,14.9482,14.9938,654156.0
2015-08-25 15:50:00,16.43,16.77,16.34,16.73,603012.0,14.9938,15.3041,14.9117,15.2676,603012.0
2015-08-25 15:55:00,16.72,16.72,16.13,16.17,980084.0,15.2585,15.2585,14.7201,14.7566,980084.0
2015-08-26 09:30:00,17.47,17.55,17.34,17.48,695120.0,15.9429,16.0159,15.8243,15.952,695120.0
2015-08-26 09:35:00,17.48,17.49,17.17,17.26,245064.0,15.952,15.9612,15.6691,15.7513,245064.0
2015-08-26 09:40:00,17.31,17.31,17.01,17.06,344588.0,15.7969,15.7969,15.5231,15.5688,344588.0
2015-08-26 09:45:00,17.08,17.25,17.04,17.22,270328.0,15.587,15.7422,15.5505,15.7148,270328.0
2015-08-26 09:50:00,17.25,17.25,16.98,17.05,150364.0,15.7422,15.7422,15.4958,15.5596,150364.0
2015-08-26 09:55:00,17.02,17.18,17.01,17.13,146088.0,15.5323,15.6783,15.5231,15.6326,146088.0
2015-08-26 10:00:00,17.16,17.22,17.05,17.2,72404.0,15.66,15.7148,15.5596,15.6965,72404.0
2015-08-26 10:05:00,17.19,17.3,17.16,17.19,195624.0,15.6874,15.7878,15.66,15.6874,195624.0
2015-08-26 10:10:00,17.23,17.23,17.08,17.19,105880.0,15.7239,15.7239,15.587,15.6874,105880.0
2015-08-26 10:15:00,17.13,17.16,16.71,16.76,595788.0,15.6326,15.66,15.2494,15.295,595788.0
2015-08-26 10:20:00,16.75,16.95,16.7,16.92,152660.0,15.2859,15.4684,15.2402,15.441,152660.0
2015-08-26 10:25:00,16.92,17.04,16.9,17.02,52532.0,15.441,15.5505,15.4227,15.5323,52532.0
2015-08-26 10:30:00,17.02,17.24,16.89,17.19,296160.0,15.5323,15.733,15.4136,15.6874,296160.0
2015-08-26 10:35:00,17.13,17.19,16.97,17.03,93660.0,15.6326,15.6874,15.4866,15.5414,93660.0
2015-08-26 10:40:00,17.02,17.04,16.92,16.95,94924.0,15.5323,15.5505,15.441,15.4684,94924.0
2015-08-26 10:45:00,16.95,16.98,16.84,16.93,72160.0,15.4684,15.4958,15.368,15.4501,72160.0
2015-08-26 10:50:00,16.95,17.18,16.89,17.17,55976.0,15.4684,15.6783,15.4136,15.6691,55976.0
2015-08-26 10:55:00,17.17,17.17,16.94,16.95,47872.0,15.6691,15.6691,15.4593,15.4684,47872.0
2015-08-26 11:00:00,16.95,16.98,16.82,16.95,71264.0,15.4684,15.4958,15.3497,15.4684,71264.0
2015-08-26 11:05:00,17.0,17.02,16.9,16.95,69436.0,15.514,15.5323,15.4227,15.4684,69436.0
2015-08-26 11:10:00,16.88,16.92,16.78,16.86,83800.0,15.4045,15.441,15.3132,15.3862,83800.0
2015-08-26 11:15:00,16.87,16.99,16.86,16.97,37220.0,15.3954,15.5049,15.3862,15.4866,37220.0
2015-08-26 11:20:00,17.0,17.03,16.93,16.93,9800.0,15.514,15.5414,15.4501,15.4501,9800.0
2015-08-26 11:25:00,16.92,16.96,16.86,16.86,27048.0,15.441,15.4775,15.3862,15.3862,27048.0
2015-08-26 11:30:00,16.91,16.96,16.73,16.75,152204.0,15.4319,15.4775,15.2676,15.2859,152204.0
2015-08-26 11:35:00,16.73,16.73,16.6,16.6,138164.0,15.2676,15.2676,15.149,15.149,138164.0
2015-08-26 11:40:00,16.58,16.83,16.58,16.8,67400.0,15.1307,15.3589,15.1307,15.3315,67400.0
2015-08-26 11:45:00,16.76,16.81,16.64,16.81,88156.0,15.295,15.3406,15.1855,15.3406,88156.0
2015-08-26 11:50:00,16.79,16.88,16.75,16.77,188464.0,15.3224,15.4045,15.2859,15.3041,188464.0
2015-08-26 11:55:00,16.8,16.85,16.72,16.78,109600.0,15.3315,15.3771,15.2585,15.3132,109600.0
2015-08-26 12:00:00,16.75,16.77,16.68,16.69,98584.0,15.2859,15.3041,15.222,15.2311,98584.0
2015-08-26 12:05:00,16.68,16.77,16.68,16.74,23916.0,15.222,15.3041,15.222,15.2767,23916.0
2015-08-26 12:10:00,16.73,16.74,16.69,16.72,54308.0,15.2676,15.2767,15.2311,15.2585,54308.0
2015-08-26 12:15:00,16.7,16.82,16.69,16.79,53900.0,15.2402,15.3497,15.2311,15.3224,53900.0
2015-08-26 12:20:00,16.82,16.82,16.68,16.69,86948.0,15.3497,15.3497,15.222,15.2311,86948.0
2015-08-26 12:25:00,16.69,16.74,16.61,16.63,22100.0,15.2311,15.2767,15.1581,15.1763,22100.0
2015-08-26 12:30:00,16.64,16.64,16.5,16.5,136436.0,15.1855,15.1855,15.0577,15.0577,136436.0
2015-08-26 12:35:00,16.51,16.59,16.5,16.5,124004.0,15.0668,15.1398,15.0577,15.0577,124004.0
2015-08-26 12:40:00,16.5,16.56,16.49,16.53,81340.0,15.0577,15.1125,15.0486,15.0851,81340.0
2015-08-26 12:45:00,16.53,16.64,16.49,16.63,78400.0,15.0851,15.1855,15.0486,15.1763,78400.0
2015-08-26 12:50:00,16.63,16.7,16.57,16.67,46300.0,15.1763,15.2402,15.1216,15.2129,46300.0
2015-08-26 12:55:00,16.69,16.83,16.69,16.83,81228.0,15.2311,15.3589,15.2311,15.3589,81228.0
2015-08-26 13:00:00,16.85,16.93,16.8,16.85,119288.0,15.3771,15.4501,15.3315,15.3771,119288.0
2015-08-26 13:05:00,16.88,16.88,16.72,16.74,41200.0,15.4045,15.4045,15.2585,15.2767,41200.0
2015-08-26 13:10:00,16.78,16.85,16.73,16.8,49584.0,15.3132,15.3771,15.2676,15.3315,49584.0
2015-08-26 13:15:00,16.75,16.84,16.75,16.77,28040.0,15.2859,15.368,15.2859,15.3041,28040.0
2015-08-26 13:20:00,16.81,17.01,16.81,16.98,186324.0,15.3406,15.5231,15.3406,15.4958,186324.0
2015-08-26 13:25:00,16.97,17.05,16.92,17.04,125808.0,15.4866,15.5596,15.441,15.5505,125808.0
2015-08-26 13:30:00,17.04,17.05,16.95,17.03,136300.0,15.5505,15.5596,15.4684,15.5414,136300.0
2015-08-26 13:35:00,17.06,17.22,17.03,17.21,148848.0,15.5688,15.7148,15.5414,15.7056,148848.0
2015-08-26 13:40:00,17.2,17.22,17.11,17.11,117288.0,15.6965,15.7148,15.6144,15.6144,117288.0
2015-08-26 13:45:00,17.1,17.19,17.02,17.05,138344.0,15.6053,15.6874,15.5323,15.5596,138344.0
2015-08-26 13:50:00,17.06,17.19,17.06,17.15,39000.0,15.5688,15.6874,15.5688,15.6509,39000.0
2015-08-26 13:55:00,17.18,17.25,17.13,17.23,134780.0,15.6783,15.7422,15.6326,15.7239,134780.0
2015-08-26 14:00:00,17.24,17.24,17.09,17.16,57800.0,15.733,15.733,15.5961,15.66,57800.0
2015-08-26 14:05:00,17.13,17.23,17.13,17.2,73504.0,15.6326,15.7239,15.6326,15.6965,73504.0
2015-08-26 14:10:00,17.23,17.25,17.06,17.09,136060.0,15.7239,15.7422,15.5688,15.5961,136060.0
2015-08-26 14:15:00,17.06,17.11,16.95,16.96,86228.0,15.5688,15.6144,15.4684,15.4775,86228.0
2015-08-26 14:20:00,16.97,17.04,16.95,17.01,34000.0,15.4866,15.5505,15.4684,15.5231,34000.0
2015-08-26 14:25:00,17.02,17.09,17.0,17.06,36840.0,15.5323,15.5961,15.514,15.5688,36840.0
2015-08-26 14:30:00,17.05,17.15,17.02,17.14,74000.0,15.5596,15.6509,15.5323,15.6418,74000.0
2015-08-26 14:35:00,17.15,17.26,17.14,17.22,84976.0,15.6509,15.7513,15.6418,15.7148,84976.0
2015-08-26 14:40:00,17.25,17.38,17.24,17.35,315956.0,15.7422,15.8608,15.733,15.8334,315956.0
2015-08-26 14:45:00,17.34,17.51,17.31,17.33,363536.0,15.8243,15.9794,15.7969,15.8152,363536.0
2015-08-26 14:50:00,17.33,17.44,17.33,17.38,46780.0,15.8152,15.9155,15.8152,15.8608,46780.0
2015-08-26 14:55:00,17.38,17.43,17.28,17.43,190680.0,15.8608,15.9064,15.7695,15.9064,190680.0
2015-08-26 15:00:00,17.41,17.41,17.34,17.35,122880.0,15.8882,15.8882,15.8243,15.8334,122880.0
2015-08-26 15:05:00,17.39,17.64,17.39,17.63,421876.0,15.8699,16.0981,15.8699,16.0889,421876.0
2015-08-26 15:10:00,17.63,17.82,17.63,17.77,615964.0,16.0889,16.2623,16.0889,16.2167,615964.0
2015-08-26 15:15:00,17.8,17.87,17.65,17.85,405544.0,16.2441,16.308,16.1072,16.2897,405544.0
2015-08-26 15:20:00,17.87,17.94,17.74,17.8,335644.0,16.308,16.3718,16.1893,16.2441,335644.0
2015-08-26 15:25:00,17.78,17.81,17.69,17.73,218060.0,16.2258,16.2532,16.1437,16.1802,218060.0
2015-08-26 15:30:00,17.73,17.94,17.73,17.93,326128.0,16.1802,16.3718,16.1802,16.3627,326128.0
2015-08-26 15:35:00,17.93,17.93,17.79,17.79,376640.0,16.3627,16.3627,16.235,16.235,376640.0
2015-08-26 15:40:00,17.8,18.12,17.77,18.05,678660.0,16.2441,16.5361,16.2167,16.4722,678660.0
2015-08-26 15:45:00,18.03,18.13,17.91,17.96,517272.0,16.454,16.5452,16.3445,16.3901,517272.0
2015-08-26 15:50:00,17.95,18.15,17.95,18.13,363344.0,16.381,16.5635,16.381,16.5452,363344.0
2015-08-26 15:55:00,18.12,18.12,17.91,18.09,553064.0,16.5361,16.5361,16.3445,16.5087,553064.0
2015-08-27 09:30:00,18.8,18.9,18.72,18.74,703088.0,17.1567,17.2479,17.0837,17.1019,703088.0
2015-08-27 09:35:00,18.78,18.86,18.71,18.85,458380.0,17.1384,17.2114,17.0745,17.2023,458380.0
2015-08-27 09:40:00,18.86,18.95,18.85,18.92,272484.0,17.2114,17.2936,17.2023,17.2662,272484.0
2015-08-27 09:45:00,18.91,18.95,18.75,18.78,288716.0,17.2571,17.2936,17.111,17.1384,288716.0
2015-08-27 09:50:00,18.8,18.88,18.71,18.74,179200.0,17.1567,17.2297,17.0745,17.1019,179200.0
2015-08-27 09:55:00,18.74,18.75,18.64,18.72,210600.0,17.1019,17.111,17.0107,17.0837,210600.0
2015-08-27 10:00:00,18.7,18.76,18.62,18.66,158392.0,17.0654,17.1202,16.9924,17.0289,158392.0
2015-08-27 10:05:00,18.67,18.72,18.59,18.72,130312.0,17.038,17.0837,16.965,17.0837,130312.0
2015-08-27 10:10:00,18.74,18.83,18.73,18.77,89356.0,17.1019,17.184,17.0928,17.1293,89356.0
2015-08-27 10:15:00,18.78,18.83,18.71,18.8,196496.0,17.1384,17.184,17.0745,17.1567,196496.0
2015-08-27 10:20:00,18.8,18.88,18.73,18.88,223312.0,17.1567,17.2297,17.0928,17.2297,223312.0
2015-08-27 10:25:00,18.86,18.87,18.8,18.82,58684.0,17.2114,17.2205,17.1567,17.1749,58684.0
2015-08-27 10:30:00,18.82,18.83,18.71,18.77,119292.0,17.1749,17.184,17.0745,17.1293,119292.0
2015-08-27 10:35:00,18.77,18.86,18.77,18.85,104804.0,17.1293,17.2114,17.1293,17.2023,104804.0
2015-08-27 10:40:00,18.84,18.9,18.83,18.87,71420.0,17.1932,17.2479,17.184,17.2205,71420.0
2015-08-27 10:45:00,18.89,19.06,18.89,19.03,189168.0,17.2388,17.3939,17.2388,17.3666,189168.0
2015-08-27 10:50:00,19.03,19.04,18.98,19.03,59400.0,17.3666,17.3757,17.3209,17.3666,59400.0
2015-08-27 10:55:00,19.03,19.08,19.01,19.07,87020.0,17.3666,17.4122,17.3483,17.4031,87020.0
2015-08-27 11:00:00,19.06,19.14,19.03,19.08,116008.0,17.3939,17.4669,17.3666,17.4122,116008.0
2015-08-27 11:05:00,19.09,19.18,19.08,19.1,123912.0,17.4213,17.5034,17.4122,17.4304,123912.0
2015-08-27 11:10:00,19.11,19.16,19.08,19.08,153736.0,17.4396,17.4852,17.4122,17.4122,153736.0
2015-08-27 11:15:00,19.08,19.11,19.04,19.11,119724.0,17.4122,17.4396,17.3757,17.4396,119724.0
2015-08-27 11:20:00,19.07,19.13,19.05,19.13,111028.0,17.4031,17.4578,17.3848,17.4578,111028.0
2015-08-27 11:25:00,19.12,19.12,19.02,19.06,75944.0,17.4487,17.4487,17.3574,17.3939,75944.0
2015-08-27 11:30:00,19.06,19.1,19.0,19.03,86584.0,17.3939,17.4304,17.3392,17.3666,86584.0
2015-08-27 11:35:00,19.02,19.02,18.95,18.95,70968.0,17.3574,17.3574,17.2936,17.2936,70968.0
2015-08-27 11:40:00,18.96,19.0,18.93,18.99,107332.0,17.3027,17.3392,17.2753,17.3301,107332.0
2015-08-27 11:45:00,18.99,19.06,18.99,19.06,45404.0,17.3301,17.3939,17.3301,17.3939,45404.0
2015-08-27 11:50:00,19.08,19.11,19.04,19.11,39792.0,17.4122,17.4396,17.3757,17.4396,39792.0
2015-08-27 11:55:00,19.11,19.11,19.03,19.04,123660.0,17.4396,17.4396,17.3666,17.3757,123660.0
2015-08-27 12:00:00,19.07,19.16,19.06,19.16,43780.0,17.4031,17.4852,17.3939,17.4852,43780.0
2015-08-27 12:05:00,19.14,19.31,19.14,19.22,176740.0,17.4669,17.6221,17.4669,17.54,176740.0
2015-08-27 12:10:00,19.22,19.23,19.16,19.18,48460.0,17.54,17.5491,17.4852,17.5034,48460.0
2015-08-27 12:15:00,19.18,19.24,19.16,19.22,98312.0,17.5034,17.5582,17.4852,17.54,98312.0
2015-08-27 12:20:00,19.19,19.23,19.18,19.2,93660.0,17.5126,17.5491,17.5034,17.5217,93660.0
2015-08-27 12:25:00,19.2,19.26,19.18,19.26,32236.0,17.5217,17.5765,17.5034,17.5765,32236.0
2015-08-27 12:30:00,19.27,19.29,19.24,19.26,148452.0,17.5856,17.6038,17.5582,17.5765,148452.0
2015-08-27 12:35:00,19.25,19.32,19.23,19.3,85560.0,17.5673,17.6312,17.5491,17.613,85560.0
2015-08-27 12:40:00,19.31,19.31,19.19,19.21,191428.0,17.6221,17.6221,17.5126,17.5308,191428.0
2015-08-27 12:45:00,19.23,19.27,19.2,19.26,47596.0,17.5491,17.5856,17.5217,17.5765,47596.0
2015-08-27 12:50:00,19.28,19.37,19.28,19.37,119708.0,17.5947,17.6768,17.5947,17.6768,119708.0
2015-08-27 12:55:00,19.36,19.4,19.3,19.4,66100.0,17.6677,17.7042,17.613,17.7042,66100.0
2015-08-27 13:00:00,19.38,19.39,19.32,19.35,47000.0,17.686,17.6951,17.6312,17.6586,47000.0
2015-08-27 13:05:00,19.35,19.4,19.31,19.39,63824.0,17.6586,17.7042,17.6221,17.6951,63824.0
2015-08-27 13:10:00,19.38,19.43,19.38,19.4,60132.0,17.686,17.7316,17.686,17.7042,60132.0
2015-08-27 13:15:00,19.4,19.43,19.35,19.39,65700.0,17.7042,17.7316,17.6586,17.6951,65700.0
2015-08-27 13:20:00,19.36,19.4,19.33,19.33,49728.0,17.6677,17.7042,17.6403,17.6403,49728.0
2015-08-27 13:25:00,19.33,19.37,19.31,19.34,92252.0,17.6403,17.6768,17.6221,17.6495,92252.0
2015-08-27 13:30:00,19.34,19.39,19.33,19.33,43252.0,17.6495,17.6951,17.6403,17.6403,43252.0
2015-08-27 13:35:00,19.3,19.3,19.24,19.24,85800.0,17.613,17.613,17.5582,17.5582,85800.0
2015-08-27 13:40:00,19.25,19.35,19.25,19.32,42032.0,17.5673,17.6586,17.5673,17.6312,42032.0
2015-08-27 13:45:00,19.33,19.33,19.21,19.28,60660.0,17.6403,17.6403,17.5308,17.5947,60660.0
2015-08-27 13:50:00,19.27,19.28,19.22,19.28,23640.0,17.5856,17.5947,17.54,17.5947,23640.0
2015-08-27 13:55:00,19.27,19.37,19.27,19.37,48916.0,17.5856,17.6768,17.5856,17.6768,48916.0
2015-08-27 14:00:00,19.35,19.36,19.31,19.35,30392.0,17.6586,17.6677,17.6221,17.6586,30392.0
2015-08-27 14:05:00,19.35,19.35,19.3,19.31,21340.0,17.6586,17.6586,17.613,17.6221,21340.0
2015-08-27 14:10:00,19.3,19.34,19.26,19.28,74868.0,17.613,17.6495,17.5765,17.5947,74868.0
2015-08-27 14:15:00,19.29,19.29,19.08,19.14,147980.0,17.6038,17.6038,17.4122,17.4669,147980.0
2015-08-27 14:20:00,19.14,19.17,19.1,19.12,44276.0,17.4669,17.4943,17.4304,17.4487,44276.0
2015-08-27 14:25:00,19.12,19.15,18.87,18.95,246360.0,17.4487,17.4761,17.2205,17.2936,246360.0
2015-08-27 14:30:00,18.95,19.05,18.89,18.92,164744.0,17.2936,17.3848,17.2388,17.2662,164744.0
2015-08-27 14:35:00,18.91,19.09,18.91,19.06,50436.0,17.2571,17.4213,17.2571,17.3939,50436.0
2015-08-27 14:40:00,19.07,19.07,18.93,18.93,50444.0,17.4031,17.4031,17.2753,17.2753,50444.0
2015-08-27 14:45:00,18.92,19.0,18.76,18.77,193740.0,17.2662,17.3392,17.1202,17.1293,193740.0
2015-08-27 14:50:00,18.77,18.89,18.74,18.8,125660.0,17.1293,17.2388,17.1019,17.1567,125660.0
2015-08-27 14:55:00,18.79,18.81,18.5,18.52,278444.0,17.1475,17.1658,16.8829,16.9011,278444.0
2015-08-27 15:00:00,18.53,18.66,18.34,18.35,324312.0,16.9103,17.0289,16.7369,16.746,324312.0
2015-08-27 15:05:00,18.33,18.58,18.27,18.58,206644.0,16.7277,16.9559,16.673,16.9559,206644.0
2015-08-27 15:10:00,18.54,18.61,18.44,18.47,105888.0,16.9194,16.9833,16.8281,16.8555,105888.0
2015-08-27 15:15:00,18.47,18.65,18.41,18.64,78464.0,16.8555,17.0198,16.8008,17.0107,78464.0
2015-08-27 15:20:00,18.63,18.64,18.5,18.57,81272.0,17.0015,17.0107,16.8829,16.9468,81272.0
2015-08-27 15:25:00,18.54,18.88,18.53,18.87,226300.0,16.9194,17.2297,16.9103,17.2205,226300.0
2015-08-27 15:30:00,18.87,19.04,18.75,18.98,240908.0,17.2205,17.3757,17.111,17.3209,240908.0
2015-08-27 15:35:00,19.0,19.0,18.81,18.87,171500.0,17.3392,17.3392,17.1658,17.2205,171500.0
2015-08-27 15:40:00,18.87,19.1,18.85,19.04,68072.0,17.2205,17.4304,17.2023,17.3757,68072.0
2015-08-27 15:45:00,19.09,19.23,19.08,19.23,154272.0,17.4213,17.5491,17.4122,17.5491,154272.0
2015-08-27 15:50:00,19.22,19.25,19.13,19.18,186556.0,17.54,17.5673,17.4578,17.5034,186556.0
2015-08-27 15:55:00,19.2,19.41,19.19,19.41,437772.0,17.5217,17.7133,17.5126,17.7133,437772.0
2015-08-28 09:30:00,19.18,19.31,19.14,19.3,597760.0,17.5034,17.6221,17.4669,17.613,597760.0
2015-08-28 09:35:00,19.28,19.34,19.2,19.34,148320.0,17.5947,17.6495,17.5217,17.6495,148320.0
2015-08-28 09:40:00,19.32,19.34,19.23,19.29,86596.0,17.6312,17.6495,17.5491,17.6038,86596.0
2015-08-28 09:45:00,19.28,19.28,19.11,19.13,168364.0,17.5947,17.5947,17.4396,17.4578,168364.0
2015-08-28 09:50:00,19.13,19.25,19.13,19.21,37240.0,17.4578,17.5673,17.4578,17.5308,37240.0
2015-08-28 09:55:00,19.16,19.38,19.12,19.35,87380.0,17.4852,17.686,17.4487,17.6586,87380.0
2015-08-28 10:00:00,19.34,19.37,19.26,19.3,48624.0,17.6495,17.6768,17.5765,17.613,48624.0
2015-08-28 10:05:00,19.31,19.31,19.14,19.2,163520.0,17.6221,17.6221,17.4669,17.5217,163520.0
2015-08-28 10:10:00,19.23,19.3,19.15,19.23,76404.0,17.5491,17.613,17.4761,17.5491,76404.0
2015-08-28 10:15:00,19.22,19.34,19.22,19.31,71200.0,17.54,17.6495,17.54,17.6221,71200.0
2015-08-28 10:20:00,19.3,19.3,19.18,19.29,36296.0,17.613,17.613,17.5034,17.6038,36296.0
2015-08-28 10:25:00,19.28,19.4,19.27,19.35,99244.0,17.5947,17.7042,17.5856,17.6586,99244.0
2015-08-28 10:30:00,19.4,19.43,19.34,19.38,125380.0,17.7042,17.7316,17.6495,17.686,125380.0
2015-08-28 10:35:00,19.36,19.37,19.28,19.3,18400.0,17.6677,17.6768,17.5947,17.613,18400.0
2015-08-28 10:40:00,19.27,19.29,19.22,19.28,35760.0,17.5856,17.6038,17.54,17.5947,35760.0
2015-08-28 10:45:00,19.3,19.31,19.15,19.22,69032.0,17.613,17.6221,17.4761,17.54,69032.0
2015-08-28 10:50:00,19.24,19.27,19.21,19.26,7320.0,17.5582,17.5856,17.5308,17.5765,7320.0
2015-08-28 10:55:00,19.28,19.29,19.23,19.23,60040.0,17.5947,17.6038,17.5491,17.5491,60040.0
2015-08-28 11:00:00,19.23,19.34,19.23,19.34,14944.0,17.5491,17.6495,17.5491,17.6495,14944.0
2015-08-28 11:05:00,19.34,19.35,19.28,19.32,20040.0,17.6495,17.6586,17.5947,17.6312,20040.0
2015-08-28 11:10:00,19.34,19.38,19.33,19.34,18848.0,17.6495,17.686,17.6403,17.6495,18848.0
2015-08-28 11:15:00,19.36,19.4,19.34,19.38,43216.0,17.6677,17.7042,17.6495,17.686,43216.0
2015-08-28 11:20:00,19.38,19.43,19.38,19.4,72640.0,17.686,17.7316,17.686,17.7042,72640.0
2015-08-28 11:25:00,19.43,19.5,19.43,19.49,154484.0,17.7316,17.7955,17.7316,17.7864,154484.0
2015-08-28 11:30:00,19.49,19.56,19.45,19.55,153676.0,17.7864,17.8502,17.7498,17.8411,153676.0
2015-08-28 11:35:00,19.55,19.55,19.42,19.43,89016.0,17.8411,17.8411,17.7225,17.7316,89016.0
2015-08-28 11:40:00,19.41,19.42,19.28,19.33,123936.0,17.7133,17.7225,17.5947,17.6403,123936.0
2015-08-28 11:45:00,19.34,19.36,19.27,19.3,136760.0,17.6495,17.6677,17.5856,17.613,136760.0
2015-08-28 11:50:00,19.33,19.37,19.24,19.25,74504.0,17.6403,17.6768,17.5582,17.5673,74504.0
2015-08-28 11:55:00,19.22,19.23,19.14,19.19,70404.0,17.54,17.5491,17.4669,17.5126,70404.0
2015-08-28 12:00:00,19.2,19.24,19.17,19.23,50032.0,17.5217,17.5582,17.4943,17.5491,50032.0
2015-08-28 12:05:00,19.22,19.29,19.2,19.2,42208.0,17.54,17.6038,17.5217,17.5217,42208.0
2015-08-28 12:10:00,19.2,19.27,19.15,19.25,42484.0,17.5217,17.5856,17.4761,17.5673,42484.0
2015-08-28 12:15:00,19.27,19.33,19.27,19.3,49120.0,17.5856,17.6403,17.5856,17.613,49120.0
2015-08-28 12:20:00,19.29,19.31,19.24,19.24,9500.0,17.6038,17.6221,17.5582,17.5582,9500.0
2015-08-28 12:25:00,19.26,19.31,19.24,19.31,18800.0,17.5765,17.6221,17.5582,17.6221,18800.0
2015-08-28 12:30:00,19.32,19.37,19.3,19.36,56552.0,17.6312,17.6768,17.613,17.6677,56552.0
2015-08-28 12:35:00,19.36,19.38,19.31,19.32,48968.0,17.6677,17.686,17.6221,17.6312,48968.0
2015-08-28 12:40:00,19.33,19.37,19.29,19.29,8600.0,17.6403,17.6768,17.6038,17.6038,8600.0
2015-08-28 12:45:00,19.3,19.32,19.25,19.3,33720.0,17.613,17.6312,17.5673,17.613,33720.0
2015-08-28 12:50:00,19.33,19.36,19.32,19.33,27048.0,17.6403,17.6677,17.6312,17.6403,27048.0
2015-08-28 12:55:00,19.32,19.32,19.3,19.3,9360.0,17.6312,17.6312,17.613,17.613,9360.0
2015-08-28 13:00:00,19.28,19.28,19.24,19.25,16836.0,17.5947,17.5947,17.5582,17.5673,16836.0
2015-08-28 13:05:00,19.27,19.32,19.27,19.3,3500.0,17.5856,17.6312,17.5856,17.613,3500.0
2015-08-28 13:10:00,19.29,19.34,19.29,19.29,32240.0,17.6038,17.6495,17.6038,17.6038,32240.0
2015-08-28 13:15:00,19.28,19.34,19.28,19.32,70356.0,17.5947,17.6495,17.5947,17.6312,70356.0
2015-08-28 13:20:00,19.31,19.31,19.3,19.31,28800.0,17.6221,17.6221,17.613,17.6221,28800.0
2015-08-28 13:25:00,19.26,19.27,19.12,19.12,126472.0,17.5765,17.5856,17.4487,17.4487,126472.0
2015-08-28 13:30:00,19.13,19.21,19.11,19.18,78232.0,17.4578,17.5308,17.4396,17.5034,78232.0
2015-08-28 13:35:00,19.16,19.16,19.02,19.04,99180.0,17.4852,17.4852,17.3574,17.3757,99180.0
2015-08-28 13:40:00,19.04,19.11,19.01,19.1,37440.0,17.3757,17.4396,17.3483,17.4304,37440.0
2015-08-28 13:45:00,19.11,19.18,19.1,19.14,59412.0,17.4396,17.5034,17.4304,17.4669,59412.0
2015-08-28 13:50:00,19.14,19.23,19.14,19.21,45024.0,17.4669,17.5491,17.4669,17.5308,45024.0
2015-08-28 13:55:00,19.2,19.24,19.16,19.16,44496.0,17.5217,17.5582,17.4852,17.4852,44496.0
2015-08-28 14:00:00,19.16,19.29,19.16,19.28,49268.0,17.4852,17.6038,17.4852,17.5947,49268.0
2015-08-28 14:05:00,19.28,19.34,19.27,19.3,37548.0,17.5947,17.6495,17.5856,17.613,37548.0
2015-08-28 14:10:00,19.31,19.31,19.22,19.22,10664.0,17.6221,17.6221,17.54,17.54,10664.0
2015-08-28 14:15:00,19.2,19.24,19.18,19.22,10116.0,17.5217,17.5582,17.5034,17.54,10116.0
2015-08-28 14:20:00,19.24,19.29,19.22,19.22,4400.0,17.5582,17.6038,17.54,17.54,4400.0
2015-08-28 14:25:00,19.18,19.26,19.17,19.26,7200.0,17.5034,17.5765,17.4943,17.5765,7200.0
2015-08-28 14:30:00,19.25,19.25,19.22,19.22,4800.0,17.5673,17.5673,17.54,17.54,4800.0
2015-08-28 14:35:00,19.13,19.21,19.11,19.21,45116.0,17.4578,17.5308,17.4396,17.5308,45116.0
2015-08-28 14:40:00,19.22,19.22,19.18,19.19,11200.0,17.54,17.54,17.5034,17.5126,11200.0
2015-08-28 14:45:00,19.21,19.36,19.21,19.31,50120.0,17.5308,17.6677,17.5308,17.6221,50120.0
2015-08-28 14:50:00,19.32,19.32,19.23,19.25,26628.0,17.6312,17.6312,17.5491,17.5673,26628.0
2015-08-28 14:55:00,19.27,19.33,19.27,19.33,19376.0,17.5856,17.6403,17.5856,17.6403,19376.0
2015-08-28 15:00:00,19.32,19.32,19.22,19.28,19048.0,17.6312,17.6312,17.54,17.5947,19048.0
2015-08-28 15:05:00,19.28,19.33,19.26,19.3,36784.0,17.5947,17.6403,17.5765,17.613,36784.0
2015-08-28 15:10:00,19.3,19.3,19.23,19.24,10200.0,17.613,17.613,17.5491,17.5582,10200.0
2015-08-28 15:15:00,19.24,19.3,19.21,19.25,6680.0,17.5582,17.613,17.5308,17.5673,6680.0
2015-08-28 15:20:00,19.22,19.26,19.14,19.16,62840.0,17.54,17.5765,17.4669,17.4852,62840.0
2015-08-28 15:25:00,19.18,19.25,19.14,19.23,47268.0,17.5034,17.5673,17.4669,17.5491,47268.0
2015-08-28 15:30:00,19.2,19.2,19.16,19.17,17088.0,17.5217,17.5217,17.4852,17.4943,17088.0
2015-08-28 15:35:00,19.15,19.18,19.06,19.09,124988.0,17.4761,17.5034,17.3939,17.4213,124988.0
2015-08-28 15:40:00,19.07,19.18,19.02,19.17,273432.0,17.4031,17.5034,17.3574,17.4943,273432.0
2015-08-28 15:45:00,19.17,19.21,19.1,19.15,253612.0,17.4943,17.5308,17.4304,17.4761,253612.0
2015-08-28 15:50:00,19.18,19.36,19.18,19.27,118452.0,17.5034,17.6677,17.5034,17.5856,118452.0
2015-08-28 15:55:00,19.25,19.45,19.25,19.41,637852.0,17.5673,17.7498,17.5673,17.7133,637852.0
2015-08-31 09:30:00,19.08,19.19,19.04,19.1,369844.0,17.4122,17.5126,17.3757,17.4304,369844.0
2015-08-31 09:35:00,19.12,19.16,18.97,18.99,278696.0,17.4487,17.4852,17.3118,17.3301,278696.0
2015-08-31 09:40:00,18.99,19.02,18.93,18.98,125500.0,17.3301,17.3574,17.2753,17.3209,125500.0
2015-08-31 09:45:00,18.98,19.07,18.9,18.91,122216.0,17.3209,17.4031,17.2479,17.2571,122216.0
2015-08-31 09:50:00,18.91,19.01,18.89,19.01,260540.0,17.2571,17.3483,17.2388,17.3483,260540.0
2015-08-31 09:55:00,19.04,19.04,18.85,18.87,128704.0,17.3757,17.3757,17.2023,17.2205,128704.0
2015-08-31 10:00:00,18.88,18.88,18.77,18.78,160372.0,17.2297,17.2297,17.1293,17.1384,160372.0
2015-08-31 10:05:00,18.77,18.88,18.74,18.85,143032.0,17.1293,17.2297,17.1019,17.2023,143032.0
2015-08-31 10:10:00,18.83,18.88,18.81,18.87,76456.0,17.184,17.2297,17.1658,17.2205,76456.0
2015-08-31 10:15:00,18.85,18.93,18.81,18.9,87836.0,17.2023,17.2753,17.1658,17.2479,87836.0
2015-08-31 10:20:00,18.9,18.93,18.88,18.93,26432.0,17.2479,17.2753,17.2297,17.2753,26432.0
2015-08-31 10:25:00,18.93,19.06,18.92,19.03,95544.0,17.2753,17.3939,17.2662,17.3666,95544.0
2015-08-31 10:30:00,19.04,19.06,19.01,19.04,84488.0,17.3757,17.3939,17.3483,17.3757,84488.0
2015-08-31 10:35:00,19.04,19.14,19.03,19.14,79308.0,17.3757,17.4669,17.3666,17.4669,79308.0
2015-08-31 10:40:00,19.15,19.15,19.08,19.09,108832.0,17.4761,17.4761,17.4122,17.4213,108832.0
2015-08-31 10:45:00,19.09,19.09,19.06,19.06,53856.0,17.4213,17.4213,17.3939,17.3939,53856.0
2015-08-31 10:50:00,19.06,19.08,19.02,19.08,30260.0,17.3939,17.4122,17.3574,17.4122,30260.0
2015-08-31 10:55:00,19.08,19.08,18.99,19.02,29156.0,17.4122,17.4122,17.3301,17.3574,29156.0
2015-08-31 11:00:00,19.01,19.01,18.92,18.95,68604.0,17.3483,17.3483,17.2662,17.2936,68604.0
2015-08-31 11:05:00,18.95,18.97,18.88,18.93,91720.0,17.2936,17.3118,17.2297,17.2753,91720.0
2015-08-31 11:10:00,18.92,18.96,18.92,18.95,25644.0,17.2662,17.3027,17.2662,17.2936,25644.0
2015-08-31 11:15:00,19.0,19.08,19.0,19.02,123784.0,17.3392,17.4122,17.3392,17.3574,123784.0
2015-08-31 11:20:00,19.07,19.07,19.03,19.06,36400.0,17.4031,17.4031,17.3666,17.3939,36400.0
2015-08-31 11:25:00,19.06,19.15,19.06,19.11,53632.0,17.3939,17.4761,17.3939,17.4396,53632.0
2015-08-31 11:30:00,19.12,19.13,19.05,19.06,14548.0,17.4487,17.4578,17.3848,17.3939,14548.0
2015-08-31 11:35:00,19.07,19.16,19.06,19.16,79652.0,17.4031,17.4852,17.3939,17.4852,79652.0
2015-08-31 11:40:00,19.16,19.35,19.16,19.3,201992.0,17.4852,17.6586,17.4852,17.613,201992.0
2015-08-31 11:45:00,19.3,19.31,19.23,19.25,55016.0,17.613,17.6221,17.5491,17.5673,55016.0
2015-08-31 11:50:00,19.23,19.23,19.16,19.21,133320.0,17.5491,17.5491,17.4852,17.5308,133320.0
2015-08-31 11:55:00,19.21,19.21,19.11,19.17,59452.0,17.5308,17.5308,17.4396,17.4943,59452.0
2015-08-31 12:00:00,19.18,19.24,19.18,19.22,89604.0,17.5034,17.5582,17.5034,17.54,89604.0
2015-08-31 12:05:00,19.25,19.25,19.18,19.2,30424.0,17.5673,17.5673,17.5034,17.5217,30424.0
2015-08-31 12:10:00,19.17,19.18,19.12,19.18,22192.0,17.4943,17.5034,17.4487,17.5034,22192.0
2015-08-31 12:15:00,19.18,19.22,19.15,19.22,44560.0,17.5034,17.54,17.4761,17.54,44560.0
2015-08-31 12:20:00,19.22,19.24,19.18,19.2,32560.0,17.54,17.5582,17.5034,17.5217,32560.0
2015-08-31 12:25:00,19.22,19.29,19.22,19.26,46448.0,17.54,17.6038,17.54,17.5765,46448.0
2015-08-31 12:30:00,19.26,19.29,19.23,19.24,39804.0,17.5765,17.6038,17.5491,17.5582,39804.0
2015-08-31 12:35:00,19.21,19.25,19.21,19.25,12800.0,17.5308,17.5673,17.5308,17.5673,12800.0
2015-08-31 12:40:00,19.25,19.25,19.19,19.23,14800.0,17.5673,17.5673,17.5126,17.5491,14800.0
2015-08-31 12:45:00,19.23,19.25,19.21,19.22,8800.0,17.5491,17.5673,17.5308,17.54,8800.0
2015-08-31 12:50:00,19.23,19.28,19.19,19.28,28680.0,17.5491,17.5947,17.5126,17.5947,28680.0
2015-08-31 12:55:00,19.28,19.28,19.19,19.2,27600.0,17.5947,17.5947,17.5126,17.5217,27600.0
2015-08-31 13:00:00,19.18,19.21,19.17,19.2,34184.0,17.5034,17.5308,17.4943,17.5217,34184.0
2015-08-31 13:05:00,19.2,19.22,19.2,19.22,8600.0,17.5217,17.54,17.5217,17.54,8600.0
2015-08-31 13:10:00,19.21,19.24,19.2,19.2,22376.0,17.5308,17.5582,17.5217,17.5217,22376.0
2015-08-31 13:15:00,19.2,19.21,19.18,19.19,13280.0,17.5217,17.5308,17.5034,17.5126,13280.0
2015-08-31 13:20:00,19.19,19.19,19.09,19.1,30132.0,17.5126,17.5126,17.4213,17.4304,30132.0
2015-08-31 13:25:00,19.11,19.15,19.11,19.11,15380.0,17.4396,17.4761,17.4396,17.4396,15380.0
2015-08-31 13:30:00,19.12,19.13,19.0,19.03,49788.0,17.4487,17.4578,17.3392,17.3666,49788.0
2015-08-31 13:35:00,19.01,19.07,19.0,19.06,44592.0,17.3483,17.4031,17.3392,17.3939,44592.0
2015-08-31 13:40:00,19.06,19.1,19.03,19.1,26652.0,17.3939,17.4304,17.3666,17.4304,26652.0
2015-08-31 13:45:00,19.09,19.09,19.04,19.04,13600.0,17.4213,17.4213,17.3757,17.3757,13600.0
2015-08-31 13:50:00,19.03,19.09,19.03,19.09,20000.0,17.3666,17.4213,17.3666,17.4213,20000.0
2015-08-31 13:55:00,19.07,19.08,19.05,19.07,26852.0,17.4031,17.4122,17.3848,17.4031,26852.0
2015-08-31 14:00:00,19.08,19.14,19.06,19.06,68640.0,17.4122,17.4669,17.3939,17.3939,68640.0
2015-08-31 14:05:00,19.06,19.06,18.99,19.0,27624.0,17.3939,17.3939,17.3301,17.3392,27624.0
2015-08-31 14:10:00,18.98,19.0,18.92,18.93,88456.0,17.3209,17.3392,17.2662,17.2753,88456.0
2015-08-31 14:15:00,18.92,18.94,18.88,18.9,70516.0,17.2662,17.2844,17.2297,17.2479,70516.0
2015-08-31 14:20:00,18.89,18.99,18.89,18.99,89816.0,17.2388,17.3301,17.2388,17.3301,89816.0
2015-08-31 14:25:00,18.99,19.01,18.96,18.98,28400.0,17.3301,17.3483,17.3027,17.3209,28400.0
2015-08-31 14:30:00,19.0,19.03,18.95,19.02,27028.0,17.3392,17.3666,17.2936,17.3574,27028.0
2015-08-31 14:35:00,19.01,19.01,18.94,18.96,47928.0,17.3483,17.3483,17.2844,17.3027,47928.0
2015-08-31 14:40:00,18.95,18.97,18.93,18.93,34872.0,17.2936,17.3118,17.2753,17.2753,34872.0
2015-08-31 14:45:00,18.93,18.93,18.88,18.89,38040.0,17.2753,17.2753,17.2297,17.2388,38040.0
2015-08-31 14:50:00,18.88,18.88,18.8,18.8,125424.0,17.2297,17.2297,17.1567,17.1567,125424.0
2015-08-31 14:55:00,18.8,18.84,18.78,18.84,44996.0,17.1567,17.1932,17.1384,17.1932,44996.0
2015-08-31 15:00:00,18.84,18.94,18.84,18.9,92872.0,17.1932,17.2844,17.1932,17.2479,92872.0
2015-08-31 15:05:00,18.9,19.03,18.89,19.01,68000.0,17.2479,17.3666,17.2388,17.3483,68000.0
2015-08-31 15:10:00,19.01,19.01,18.97,18.99,34760.0,17.3483,17.3483,17.3118,17.3301,34760.0
2015-08-31 15:15:00,18.97,18.97,18.88,18.88,104240.0,17.3118,17.3118,17.2297,17.2297,104240.0
2015-08-31 15:20:00,18.88,18.94,18.83,18.92,69480.0,17.2297,17.2844,17.184,17.2662,69480.0
2015-08-31 15:25:00,18.93,18.93,18.86,18.86,28756.0,17.2753,17.2753,17.2114,17.2114,28756.0
2015-08-31 15:30:00,18.86,19.07,18.86,19.03,94248.0,17.2114,17.4031,17.2114,17.3666,94248.0
2015-08-31 15:35:00,19.02,19.03,18.92,18.92,62000.0,17.3574,17.3666,17.2662,17.2662,62000.0
2015-08-31 15:40:00,18.93,19.07,18.92,19.06,109424.0,17.2753,17.4031,17.2662,17.3939,109424.0
2015-08-31 15:45:00,19.08,19.12,18.99,19.03,207452.0,17.4122,17.4487,17.3301,17.3666,207452.0
2015-08-31 15:50:00,19.04,19.08,19.01,19.06,85144.0,17.3757,17.4122,17.3483,17.3939,85144.0
2015-08-31 15:55:00,19.06,19.07,18.9,18.9,268920.0,17.3939,17.4031,17.2479,17.2479,268920.0
2015-09-01 09:30:00,17.63,17.83,17.59,17.7,957276.0,16.0889,16.2715,16.0524,16.1528,957276.0
2015-09-01 09:35:00,17.69,17.89,17.69,17.87,641520.0,16.1437,16.3262,16.1437,16.308,641520.0
2015-09-01 09:40:00,17.88,17.91,17.74,17.91,487380.0,16.3171,16.3445,16.1893,16.3445,487380.0
2015-09-01 09:45:00,17.91,18.09,17.9,17.94,552400.0,16.3445,16.5087,16.3353,16.3718,552400.0
2015-09-01 09:50:00,17.93,18.05,17.86,17.91,208668.0,16.3627,16.4722,16.2988,16.3445,208668.0
2015-09-01 09:55:00,17.91,17.94,17.79,17.84,288084.0,16.3445,16.3718,16.235,16.2806,288084.0
2015-09-01 10:00:00,17.83,17.83,17.64,17.66,378196.0,16.2715,16.2715,16.0981,16.1163,378196.0
2015-09-01 10:05:00,17.66,17.71,17.58,17.68,386692.0,16.1163,16.1619,16.0433,16.1346,386692.0
2015-09-01 10:10:00,17.68,17.75,17.66,17.7,166080.0,16.1346,16.1984,16.1163,16.1528,166080.0
2015-09-01 10:15:00,17.69,17.83,17.69,17.7,172448.0,16.1437,16.2715,16.1437,16.1528,172448.0
2015-09-01 10:20:00,17.72,17.75,17.68,17.75,150836.0,16.1711,16.1984,16.1346,16.1984,150836.0
2015-09-01 10:25:00,17.76,17.93,17.75,17.93,236504.0,16.2076,16.3627,16.1984,16.3627,236504.0
2015-09-01 10:30:00,17.92,17.93,17.82,17.91,190500.0,16.3536,16.3627,16.2623,16.3445,190500.0
2015-09-01 10:35:00,17.96,18.05,17.92,17.93,280880.0,16.3901,16.4722,16.3536,16.3627,280880.0
2015-09-01 10:40:00,17.95,17.95,17.79,17.8,114960.0,16.381,16.381,16.235,16.2441,114960.0
2015-09-01 10:45:00,17.8,17.85,17.74,17.81,51840.0,16.2441,16.2897,16.1893,16.2532,51840.0
2015-09-01 10:50:00,17.8,17.8,17.7,17.72,79636.0,16.2441,16.2441,16.1528,16.1711,79636.0
2015-09-01 10:55:00,17.73,17.79,17.69,17.77,70212.0,16.1802,16.235,16.1437,16.2167,70212.0
2015-09-01 11:00:00,17.82,17.84,17.69,17.76,64744.0,16.2623,16.2806,16.1437,16.2076,64744.0
2015-09-01 11:05:00,17.75,17.89,17.75,17.89,48604.0,16.1984,16.3262,16.1984,16.3262,48604.0
2015-09-01 11:10:00,17.87,17.94,17.86,17.92,82884.0,16.308,16.3718,16.2988,16.3536,82884.0
2015-09-01 11:15:00,17.91,17.99,17.88,17.95,81472.0,16.3445,16.4175,16.3171,16.381,81472.0
2015-09-01 11:20:00,17.92,18.0,17.91,17.97,79880.0,16.3536,16.4266,16.3445,16.3992,79880.0
2015-09-01 11:25:00,17.93,17.94,17.85,17.88,40600.0,16.3627,16.3718,16.2897,16.3171,40600.0
2015-09-01 11:30:00,17.86,17.92,17.81,17.9,22280.0,16.2988,16.3536,16.2532,16.3353,22280.0
2015-09-01 11:35:00,17.89,17.94,17.85,17.9,40520.0,16.3262,16.3718,16.2897,16.3353,40520.0
2015-09-01 11:40:00,17.85,17.85,17.79,17.8,92096.0,16.2897,16.2897,16.235,16.2441,92096.0
2015-09-01 11:45:00,17.82,17.89,17.79,17.89,28528.0,16.2623,16.3262,16.235,16.3262,28528.0
2015-09-01 11:50:00,17.9,17.91,17.81,17.89,21920.0,16.3353,16.3445,16.2532,16.3262,21920.0
2015-09-01 11:55:00,17.87,17.9,17.8,17.8,21432.0,16.308,16.3353,16.2441,16.2441,21432.0
2015-09-01 12:00:00,17.85,17.86,17.73,17.73,18816.0,16.2897,16.2988,16.1802,16.1802,18816.0
2015-09-01 12:05:00,17.71,17.73,17.69,17.71,91200.0,16.1619,16.1802,16.1437,16.1619,91200.0
2015-09-01 12:10:00,17.69,17.74,17.68,17.73,41556.0,16.1437,16.1893,16.1346,16.1802,41556.0
2015-09-01 12:15:00,17.74,17.79,17.73,17.79,47948.0,16.1893,16.235,16.1802,16.235,47948.0
2015-09-01 12:20:00,17.79,17.79,17.71,17.71,99544.0,16.235,16.235,16.1619,16.1619,99544.0
2015-09-01 12:25:00,17.73,17.73,17.62,17.64,76688.0,16.1802,16.1802,16.0798,16.0981,76688.0
2015-09-01 12:30:00,17.63,17.65,17.56,17.65,533232.0,16.0889,16.1072,16.0251,16.1072,533232.0
2015-09-01 12:35:00,17.66,17.66,17.61,17.65,76544.0,16.1163,16.1163,16.0707,16.1072,76544.0
2015-09-01 12:40:00,17.65,17.66,17.43,17.54,317832.0,16.1072,16.1163,15.9064,16.0068,317832.0
2015-09-01 12:45:00,17.52,17.56,17.49,17.5,109016.0,15.9886,16.0251,15.9612,15.9703,109016.0
2015-09-01 12:50:00,17.49,17.52,17.44,17.51,89452.0,15.9612,15.9886,15.9155,15.9794,89452.0
2015-09-01 12:55:00,17.52,17.52,17.42,17.43,96908.0,15.9886,15.9886,15.8973,15.9064,96908.0
2015-09-01 13:00:00,17.44,17.66,17.42,17.62,84972.0,15.9155,16.1163,15.8973,16.0798,84972.0
2015-09-01 13:05:00,17.63,17.64,17.45,17.47,131524.0,16.0889,16.0981,15.9247,15.9429,131524.0
2015-09-01 13:10:00,17.45,17.5,17.37,17.38,128724.0,15.9247,15.9703,15.8517,15.8608,128724.0
2015-09-01 13:15:00,17.42,17.53,17.38,17.44,170804.0,15.8973,15.9977,15.8608,15.9155,170804.0
2015-09-01 13:20:00,17.42,17.46,17.4,17.46,60876.0,15.8973,15.9338,15.879,15.9338,60876.0
2015-09-01 13:25:00,17.45,17.61,17.43,17.57,104892.0,15.9247,16.0707,15.9064,16.0342,104892.0
2015-09-01 13:30:00,17.52,17.64,17.52,17.59,137520.0,15.9886,16.0981,15.9886,16.0524,137520.0
2015-09-01 13:35:00,17.58,17.6,17.51,17.53,70092.0,16.0433,16.0616,15.9794,15.9977,70092.0
2015-09-01 13:40:00,17.54,17.59,17.49,17.59,58480.0,16.0068,16.0524,15.9612,16.0524,58480.0
2015-09-01 13:45:00,17.61,17.64,17.58,17.58,68560.0,16.0707,16.0981,16.0433,16.0433,68560.0
2015-09-01 13:50:00,17.61,17.65,17.59,17.65,63956.0,16.0707,16.1072,16.0524,16.1072,63956.0
2015-09-01 13:55:00,17.64,17.64,17.6,17.61,43568.0,16.0981,16.0981,16.0616,16.0707,43568.0
2015-09-01 14:00:00,17.62,17.63,17.51,17.54,54516.0,16.0798,16.0889,15.9794,16.0068,54516.0
2015-09-01 14:05:00,17.57,17.57,17.52,17.52,10800.0,16.0342,16.0342,15.9886,15.9886,10800.0
2015-09-01 14:10:00,17.5,17.52,17.46,17.5,49620.0,15.9703,15.9886,15.9338,15.9703,49620.0
2015-09-01 14:15:00,17.48,17.5,17.36,17.36,104880.0,15.952,15.9703,15.8425,15.8425,104880.0
2015-09-01 14:20:00,17.37,17.5,17.34,17.47,70484.0,15.8517,15.9703,15.8243,15.9429,70484.0
2015-09-01 14:25:00,17.47,17.5,17.43,17.43,51152.0,15.9429,15.9703,15.9064,15.9064,51152.0
2015-09-01 14:30:00,17.42,17.61,17.42,17.59,81988.0,15.8973,16.0707,15.8973,16.0524,81988.0
2015-09-01 14:35:00,17.55,17.69,17.53,17.68,218888.0,16.0159,16.1437,15.9977,16.1346,218888.0
2015-09-01 14:40:00,17.68,17.71,17.5,17.5,85856.0,16.1346,16.1619,15.9703,15.9703,85856.0
2015-09-01 14:45:00,17.5,17.58,17.49,17.49,61924.0,15.9703,16.0433,15.9612,15.9612,61924.0
2015-09-01 14:50:00,17.51,17.64,17.46,17.46,110716.0,15.9794,16.0981,15.9338,15.9338,110716.0
2015-09-01 14:55:00,17.51,17.55,17.44,17.46,53384.0,15.9794,16.0159,15.9155,15.9338,53384.0
2015-09-01 15:00:00,17.47,17.5,17.36,17.41,97024.0,15.9429,15.9703,15.8425,15.8882,97024.0
2015-09-01 15:05:00,17.4,17.46,17.32,17.43,193072.0,15.879,15.9338,15.806,15.9064,193072.0
2015-09-01 15:10:00,17.4,17.49,17.36,17.49,82832.0,15.879,15.9612,15.8425,15.9612,82832.0
2015-09-01 15:15:00,17.47,17.48,17.36,17.36,44192.0,15.9429,15.952,15.8425,15.8425,44192.0
2015-09-01 15:20:00,17.37,17.45,17.34,17.4,112376.0,15.8517,15.9247,15.8243,15.879,112376.0
2015-09-01 15:25:00,17.43,17.44,17.24,17.25,161772.0,15.9064,15.9155,15.733,15.7422,161772.0
2015-09-01 15:30:00,17.25,17.31,17.24,17.29,215960.0,15.7422,15.7969,15.733,15.7787,215960.0
2015-09-01 15:35:00,17.29,17.29,17.13,17.16,111356.0,15.7787,15.7787,15.6326,15.66,111356.0
2015-09-01 15:40:00,17.16,17.16,16.93,17.08,319304.0,15.66,15.66,15.4501,15.587,319304.0
2015-09-01 15:45:00,17.08,17.24,17.02,17.17,566604.0,15.587,15.733,15.5323,15.6691,566604.0
2015-09-01 15:50:00,17.17,17.29,17.14,17.25,444152.0,15.6691,15.7787,15.6418,15.7422,444152.0
2015-09-01 15:55:00,17.23,17.46,17.17,17.21,658772.0,15.7239,15.9338,15.6691,15.7056,658772.0
2015-09-02 09:30:00,18.02,18.03,17.84,17.84,447048.0,16.4448,16.454,16.2806,16.2806,447048.0
2015-09-02 09:35:00,17.85,17.91,17.75,17.88,189292.0,16.2897,16.3445,16.1984,16.3171,189292.0
2015-09-02 09:40:00,17.89,17.93,17.75,17.76,121756.0,16.3262,16.3627,16.1984,16.2076,121756.0
2015-09-02 09:45:00,17.75,17.82,17.69,17.82,163360.0,16.1984,16.2623,16.1437,16.2623,163360.0
2015-09-02 09:50:00,17.82,17.86,17.76,17.85,56000.0,16.2623,16.2988,16.2076,16.2897,56000.0
2015-09-02 09:55:00,17.85,17.85,17.71,17.71,66000.0,16.2897,16.2897,16.1619,16.1619,66000.0
2015-09-02 10:00:00,17.72,17.82,17.72,17.73,39800.0,16.1711,16.2623,16.1711,16.1802,39800.0
2015-09-02 10:05:00,17.73,17.87,17.72,17.82,80392.0,16.1802,16.308,16.1711,16.2623,80392.0
2015-09-02 10:10:00,17.8,17.83,17.69,17.8,58880.0,16.2441,16.2715,16.1437,16.2441,58880.0
2015-09-02 10:15:00,17.8,17.82,17.6,17.6,70376.0,16.2441,16.2623,16.0616,16.0616,70376.0
2015-09-02 10:20:00,17.59,17.65,17.57,17.64,163044.0,16.0524,16.1072,16.0342,16.0981,163044.0
2015-09-02 10:25:00,17.65,17.67,17.55,17.56,47528.0,16.1072,16.1254,16.0159,16.0251,47528.0
2015-09-02 10:30:00,17.55,17.55,17.44,17.54,119596.0,16.0159,16.0159,15.9155,16.0068,119596.0
2015-09-02 10:35:00,17.54,17.58,17.5,17.5,86516.0,16.0068,16.0433,15.9703,15.9703,86516.0
2015-09-02 10:40:00,17.53,17.58,17.52,17.53,43424.0,15.9977,16.0433,15.9886,15.9977,43424.0
2015-09-02 10:45:00,17.53,17.53,17.41,17.43,157444.0,15.9977,15.9977,15.8882,15.9064,157444.0
2015-09-02 10:50:00,17.44,17.5,17.44,17.45,56896.0,15.9155,15.9703,15.9155,15.9247,56896.0
2015-09-02 10:55:00,17.46,17.59,17.46,17.56,101748.0,15.9338,16.0524,15.9338,16.0251,101748.0
2015-09-02 11:00:00,17.56,17.64,17.56,17.59,84320.0,16.0251,16.0981,16.0251,16.0524,84320.0
2015-09-02 11:05:00,17.6,17.64,17.56,17.6,42560.0,16.0616,16.0981,16.0251,16.0616,42560.0
2015-09-02 11:10:00,17.58,17.63,17.57,17.6,27300.0,16.0433,16.0889,16.0342,16.0616,27300.0
2015-09-02 11:15:00,17.57,17.68,17.53,17.66,48420.0,16.0342,16.1346,15.9977,16.1163,48420.0
2015-09-02 11:20:00,17.66,17.75,17.64,17.73,113340.0,16.1163,16.1984,16.0981,16.1802,113340.0
2015-09-02 11:25:00,17.74,17.75,17.68,17.68,62072.0,16.1893,16.1984,16.1346,16.1346,62072.0
2015-09-02 11:30:00,17.69,17.71,17.62,17.63,7200.0,16.1437,16.1619,16.0798,16.0889,7200.0
2015-09-02 11:35:00,17.61,17.62,17.54,17.57,52304.0,16.0707,16.0798,16.0068,16.0342,52304.0
2015-09-02 11:40:00,17.58,17.63,17.56,17.63,9124.0,16.0433,16.0889,16.0251,16.0889,9124.0
2015-09-02 11:45:00,17.63,17.64,17.55,17.55,21296.0,16.0889,16.0981,16.0159,16.0159,21296.0
2015-09-02 11:50:00,17.53,17.55,17.46,17.49,185160.0,15.9977,16.0159,15.9338,15.9612,185160.0
2015-09-02 11:55:00,17.46,17.52,17.43,17.52,49712.0,15.9338,15.9886,15.9064,15.9886,49712.0
2015-09-02 12:00:00,17.5,17.53,17.49,17.49,31768.0,15.9703,15.9977,15.9612,15.9612,31768.0
2015-09-02 12:05:00,17.49,17.49,17.46,17.46,14000.0,15.9612,15.9612,15.9338,15.9338,14000.0
2015-09-02 12:10:00,17.47,17.49,17.43,17.49,32200.0,15.9429,15.9612,15.9064,15.9612,32200.0
2015-09-02 12:15:00,17.5,17.51,17.46,17.47,41224.0,15.9703,15.9794,15.9338,15.9429,41224.0
2015-09-02 12:20:00,17.48,17.55,17.48,17.55,34580.0,15.952,16.0159,15.952,16.0159,34580.0
2015-09-02 12:25:00,17.55,17.59,17.54,17.57,103484.0,16.0159,16.0524,16.0068,16.0342,103484.0
2015-09-02 12:30:00,17.56,17.63,17.56,17.62,35992.0,16.0251,16.0889,16.0251,16.0798,35992.0
2015-09-02 12:35:00,17.59,17.69,17.59,17.69,99560.0,16.0524,16.1437,16.0524,16.1437,99560.0
2015-09-02 12:40:00,17.66,17.74,17.65,17.73,66756.0,16.1163,16.1893,16.1072,16.1802,66756.0
2015-09-02 12:45:00,17.73,17.81,17.69,17.81,127788.0,16.1802,16.2532,16.1437,16.2532,127788.0
2015-09-02 12:50:00,17.75,17.76,17.72,17.72,32764.0,16.1984,16.2076,16.1711,16.1711,32764.0
2015-09-02 12:55:00,17.72,17.84,17.72,17.82,23868.0,16.1711,16.2806,16.1711,16.2623,23868.0
2015-09-02 13:00:00,17.82,17.85,17.77,17.78,57944.0,16.2623,16.2897,16.2167,16.2258,57944.0
2015-09-02 13:05:00,17.78,17.79,17.74,17.78,36728.0,16.2258,16.235,16.1893,16.2258,36728.0
2015-09-02 13:10:00,17.79,17.85,17.78,17.85,34000.0,16.235,16.2897,16.2258,16.2897,34000.0
2015-09-02 13:15:00,17.82,17.82,17.8,17.8,43600.0,16.2623,16.2623,16.2441,16.2441,43600.0
2015-09-02 13:20:00,17.79,17.89,17.78,17.87,96600.0,16.235,16.3262,16.2258,16.308,96600.0
2015-09-02 13:25:00,17.87,17.92,17.85,17.91,32976.0,16.308,16.3536,16.2897,16.3445,32976.0
2015-09-02 13:30:00,17.93,17.93,17.84,17.85,76440.0,16.3627,16.3627,16.2806,16.2897,76440.0
2015-09-02 13:35:00,17.85,17.86,17.78,17.8,245876.0,16.2897,16.2988,16.2258,16.2441,245876.0
2015-09-02 13:40:00,17.81,17.84,17.81,17.83,208920.0,16.2532,16.2806,16.2532,16.2715,208920.0
2015-09-02 13:45:00,17.83,17.87,17.83,17.86,42740.0,16.2715,16.308,16.2715,16.2988,42740.0
2015-09-02 13:50:00,17.84,17.84,17.75,17.8,15600.0,16.2806,16.2806,16.1984,16.2441,15600.0
2015-09-02 13:55:00,17.82,17.84,17.81,17.82,12000.0,16.2623,16.2806,16.2532,16.2623,12000.0
2015-09-02 14:00:00,17.81,17.89,17.73,17.78,90764.0,16.2532,16.3262,16.1802,16.2258,90764.0
2015-09-02 14:05:00,17.8,17.89,17.8,17.83,135576.0,16.2441,16.3262,16.2441,16.2715,135576.0
2015-09-02 14:10:00,17.85,17.97,17.85,17.91,154496.0,16.2897,16.3992,16.2897,16.3445,154496.0
2015-09-02 14:15:00,17.92,17.95,17.89,17.91,43800.0,16.3536,16.381,16.3262,16.3445,43800.0
2015-09-02 14:20:00,17.91,17.93,17.89,17.93,85444.0,16.3445,16.3627,16.3262,16.3627,85444.0
2015-09-02 14:25:00,17.92,17.95,17.87,17.89,140884.0,16.3536,16.381,16.308,16.3262,140884.0
2015-09-02 14:30:00,17.89,17.89,17.81,17.88,65284.0,16.3262,16.3262,16.2532,16.3171,65284.0
2015-09-02 14:35:00,17.9,17.9,17.77,17.79,108568.0,16.3353,16.3353,16.2167,16.235,108568.0
2015-09-02 14:40:00,17.78,17.8,17.71,17.71,169800.0,16.2258,16.2441,16.1619,16.1619,169800.0
2015-09-02 14:45:00,17.7,17.74,17.67,17.71,79420.0,16.1528,16.1893,16.1254,16.1619,79420.0
2015-09-02 14:50:00,17.72,17.81,17.72,17.8,34600.0,16.1711,16.2532,16.1711,16.2441,34600.0
2015-09-02 14:55:00,17.81,17.84,17.77,17.83,33200.0,16.2532,16.2806,16.2167,16.2715,33200.0
2015-09-02 15:00:00,17.83,17.92,17.83,17.89,107288.0,16.2715,16.3536,16.2715,16.3262,107288.0
2015-09-02 15:05:00,17.9,17.9,17.81,17.82,91836.0,16.3353,16.3353,16.2532,16.2623,91836.0
2015-09-02 15:10:00,17.82,17.86,17.74,17.75,36600.0,16.2623,16.2988,16.1893,16.1984,36600.0
2015-09-02 15:15:00,17.75,17.77,17.68,17.77,97540.0,16.1984,16.2167,16.1346,16.2167,97540.0
2015-09-02 15:20:00,17.77,17.78,17.72,17.73,40176.0,16.2167,16.2258,16.1711,16.1802,40176.0
2015-09-02 15:25:00,17.75,17.86,17.75,17.85,84348.0,16.1984,16.2988,16.1984,16.2897,84348.0
2015-09-02 15:30:00,17.86,17.89,17.83,17.86,91800.0,16.2988,16.3262,16.2715,16.2988,91800.0
2015-09-02 15:35:00,17.88,17.96,17.88,17.92,50192.0,16.3171,16.3901,16.3171,16.3536,50192.0
2015-09-02 15:40:00,17.92,17.93,17.9,17.93,74256.0,16.3536,16.3627,16.3353,16.3627,74256.0
2015-09-02 15:45:00,17.93,18.0,17.92,17.93,191584.0,16.3627,16.4266,16.3536,16.3627,191584.0
2015-09-02 15:50:00,17.94,18.05,17.93,18.02,282700.0,16.3718,16.4722,16.3627,16.4448,282700.0
2015-09-02 15:55:00,18.03,18.22,18.03,18.22,513892.0,16.454,16.6274,16.454,16.6274,513892.0
2015-09-03 09:30:00,18.46,18.5,18.35,18.46,517696.0,16.8464,16.8829,16.746,16.8464,517696.0
2015-09-03 09:35:00,18.46,18.56,18.44,18.55,287788.0,16.8464,16.9376,16.8281,16.9285,287788.0
2015-09-03 09:40:00,18.57,18.65,18.54,18.59,211928.0,16.9468,17.0198,16.9194,16.965,211928.0
2015-09-03 09:45:00,18.63,18.67,18.57,18.61,165436.0,17.0015,17.038,16.9468,16.9833,165436.0
2015-09-03 09:50:00,18.65,18.68,18.61,18.61,105908.0,17.0198,17.0472,16.9833,16.9833,105908.0
2015-09-03 09:55:00,18.61,18.64,18.55,18.56,143964.0,16.9833,17.0107,16.9285,16.9376,143964.0
2015-09-03 10:00:00,18.58,18.63,18.49,18.53,179676.0,16.9559,17.0015,16.8738,16.9103,179676.0
2015-09-03 10:05:00,18.54,18.65,18.53,18.65,79360.0,16.9194,17.0198,16.9103,17.0198,79360.0
2015-09-03 10:10:00,18.65,18.66,18.58,18.63,76676.0,17.0198,17.0289,16.9559,17.0015,76676.0
2015-09-03 10:15:00,18.66,18.74,18.64,18.74,110900.0,17.0289,17.1019,17.0107,17.1019,110900.0
2015-09-03 10:20:00,18.75,18.77,18.73,18.75,239768.0,17.111,17.1293,17.0928,17.111,239768.0
2015-09-03 10:25:00,18.77,18.82,18.77,18.79,107168.0,17.1293,17.1749,17.1293,17.1475,107168.0
2015-09-03 10:30:00,18.79,18.8,18.69,18.7,168064.0,17.1475,17.1567,17.0563,17.0654,168064.0
2015-09-03 10:35:00,18.7,18.77,18.7,18.73,130632.0,17.0654,17.1293,17.0654,17.0928,130632.0
2015-09-03 10:40:00,18.75,18.78,18.75,18.78,29588.0,17.111,17.1384,17.111,17.1384,29588.0
2015-09-03 10:45:00,18.79,18.79,18.73,18.79,37320.0,17.1475,17.1475,17.0928,17.1475,37320.0
2015-09-03 10:50:00,18.78,18.91,18.78,18.86,187748.0,17.1384,17.2571,17.1384,17.2114,187748.0
2015-09-03 10:55:00,18.87,18.91,18.85,18.91,204908.0,17.2205,17.2571,17.2023,17.2571,204908.0
2015-09-03 11:00:00,18.92,18.92,18.83,18.89,100340.0,17.2662,17.2662,17.184,17.2388,100340.0
2015-09-03 11:05:00,18.89,18.95,18.87,18.88,37260.0,17.2388,17.2936,17.2205,17.2297,37260.0
2015-09-03 11:10:00,18.89,18.9,18.81,18.82,40320.0,17.2388,17.2479,17.1658,17.1749,40320.0
2015-09-03 11:15:00,18.82,18.82,18.78,18.81,36576.0,17.1749,17.1749,17.1384,17.1658,36576.0
2015-09-03 11:20:00,18.81,18.81,18.73,18.73,77448.0,17.1658,17.1658,17.0928,17.0928,77448.0
2015-09-03 11:25:00,18.75,18.78,18.74,18.74,35848.0,17.111,17.1384,17.1019,17.1019,35848.0
2015-09-03 11:30:00,18.75,18.75,18.68,18.7,66892.0,17.111,17.111,17.0472,17.0654,66892.0
2015-09-03 11:35:00,18.7,18.73,18.66,18.67,37944.0,17.0654,17.0928,17.0289,17.038,37944.0
2015-09-03 11:40:00,18.71,18.75,18.7,18.7,51140.0,17.0745,17.111,17.0654,17.0654,51140.0
2015-09-03 11:45:00,18.72,18.74,18.66,18.67,82744.0,17.0837,17.1019,17.0289,17.038,82744.0
2015-09-03 11:50:00,18.68,18.68,18.61,18.65,114208.0,17.0472,17.0472,16.9833,17.0198,114208.0
2015-09-03 11:55:00,18.64,18.69,18.64,18.68,20780.0,17.0107,17.0563,17.0107,17.0472,20780.0
2015-09-03 12:00:00,18.7,18.7,18.66,18.66,30800.0,17.0654,17.0654,17.0289,17.0289,30800.0
2015-09-03 12:05:00,18.69,18.71,18.68,18.7,72720.0,17.0563,17.0745,17.0472,17.0654,72720.0
2015-09-03 12:10:00,18.7,18.7,18.61,18.64,47800.0,17.0654,17.0654,16.9833,17.0107,47800.0
2015-09-03 12:15:00,18.66,18.67,18.64,18.67,12600.0,17.0289,17.038,17.0107,17.038,12600.0
2015-09-03 12:20:00,18.68,18.7,18.64,18.65,37640.0,17.0472,17.0654,17.0107,17.0198,37640.0
2015-09-03 12:25:00,18.64,18.67,18.64,18.66,6600.0,17.0107,17.038,17.0107,17.0289,6600.0
2015-09-03 12:30:00,18.65,18.65,18.55,18.56,133376.0,17.0198,17.0198,16.9285,16.9376,133376.0
2015-09-03 12:35:00,18.57,18.58,18.51,18.52,25728.0,16.9468,16.9559,16.892,16.9011,25728.0
2015-09-03 12:40:00,18.52,18.53,18.46,18.53,178948.0,16.9011,16.9103,16.8464,16.9103,178948.0
2015-09-03 12:45:00,18.52,18.57,18.52,18.55,49192.0,16.9011,16.9468,16.9011,16.9285,49192.0
2015-09-03 12:50:00,18.57,18.57,18.5,18.56,45164.0,16.9468,16.9468,16.8829,16.9376,45164.0
2015-09-03 12:55:00,18.53,18.54,18.5,18.51,58136.0,16.9103,16.9194,16.8829,16.892,58136.0
2015-09-03 13:00:00,18.48,18.5,18.47,18.48,36400.0,16.8646,16.8829,16.8555,16.8646,36400.0
2015-09-03 13:05:00,18.47,18.47,18.29,18.3,169400.0,16.8555,16.8555,16.6912,16.7004,169400.0
2015-09-03 13:10:00,18.31,18.35,18.25,18.35,69600.0,16.7095,16.746,16.6547,16.746,69600.0
2015-09-03 13:15:00,18.33,18.41,18.32,18.41,90080.0,16.7277,16.8008,16.7186,16.8008,90080.0
2015-09-03 13:20:00,18.43,18.43,18.37,18.42,37960.0,16.819,16.819,16.7643,16.8099,37960.0
2015-09-03 13:25:00,18.43,18.52,18.42,18.47,64368.0,16.819,16.9011,16.8099,16.8555,64368.0
2015-09-03 13:30:00,18.46,18.46,18.38,18.43,54260.0,16.8464,16.8464,16.7734,16.819,54260.0
2015-09-03 13:35:00,18.44,18.44,18.37,18.39,43620.0,16.8281,16.8281,16.7643,16.7825,43620.0
2015-09-03 13:40:00,18.37,18.37,18.31,18.35,80888.0,16.7643,16.7643,16.7095,16.746,80888.0
2015-09-03 13:45:00,18.35,18.42,18.35,18.41,9800.0,16.746,16.8099,16.746,16.8008,9800.0
2015-09-03 13:50:00,18.41,18.41,18.26,18.35,66116.0,16.8008,16.8008,16.6639,16.746,66116.0
2015-09-03 13:55:00,18.36,18.36,18.23,18.23,58312.0,16.7551,16.7551,16.6365,16.6365,58312.0
2015-09-03 14:00:00,18.24,18.28,18.2,18.27,86980.0,16.6456,16.6821,16.6091,16.673,86980.0
2015-09-03 14:05:00,18.26,18.31,18.17,18.17,51472.0,16.6639,16.7095,16.5817,16.5817,51472.0
2015-09-03 14:10:00,18.18,18.25,18.17,18.2,54748.0,16.5909,16.6547,16.5817,16.6091,54748.0
2015-09-03 14:15:00,18.21,18.29,18.21,18.28,38600.0,16.6182,16.6912,16.6182,16.6821,38600.0
2015-09-03 14:20:00,18.28,18.28,18.21,18.28,28628.0,16.6821,16.6821,16.6182,16.6821,28628.0
2015-09-03 14:25:00,18.32,18.35,18.31,18.35,103520.0,16.7186,16.746,16.7095,16.746,103520.0
2015-09-03 14:30:00,18.35,18.4,18.33,18.33,82916.0,16.746,16.7916,16.7277,16.7277,82916.0
2015-09-03 14:35:00,18.33,18.44,18.31,18.44,40252.0,16.7277,16.8281,16.7095,16.8281,40252.0
2015-09-03 14:40:00,18.44,18.5,18.39,18.5,69420.0,16.8281,16.8829,16.7825,16.8829,69420.0
2015-09-03 14:45:00,18.49,18.49,18.42,18.44,92720.0,16.8738,16.8738,16.8099,16.8281,92720.0
2015-09-03 14:50:00,18.43,18.45,18.38,18.41,63284.0,16.819,16.8373,16.7734,16.8008,63284.0
2015-09-03 14:55:00,18.41,18.41,18.31,18.38,201012.0,16.8008,16.8008,16.7095,16.7734,201012.0
2015-09-03 15:00:00,18.38,18.44,18.38,18.41,45960.0,16.7734,16.8281,16.7734,16.8008,45960.0
2015-09-03 15:05:00,18.41,18.43,18.26,18.28,199764.0,16.8008,16.819,16.6639,16.6821,199764.0
2015-09-03 15:10:00,18.29,18.39,18.29,18.39,47620.0,16.6912,16.7825,16.6912,16.7825,47620.0
2015-09-03 15:15:00,18.39,18.4,18.31,18.32,71200.0,16.7825,16.7916,16.7095,16.7186,71200.0
2015-09-03 15:20:00,18.36,18.4,18.31,18.31,17000.0,16.7551,16.7916,16.7095,16.7095,17000.0
2015-09-03 15:25:00,18.29,18.31,18.24,18.27,200760.0,16.6912,16.7095,16.6456,16.673,200760.0
2015-09-03 15:30:00,18.27,18.27,18.21,18.24,68600.0,16.673,16.673,16.6182,16.6456,68600.0
2015-09-03 15:35:00,18.23,18.25,18.09,18.16,247612.0,16.6365,16.6547,16.5087,16.5726,247612.0
2015-09-03 15:40:00,18.11,18.25,18.1,18.18,187004.0,16.527,16.6547,16.5179,16.5909,187004.0
2015-09-03 15:45:00,18.18,18.37,18.18,18.28,187636.0,16.5909,16.7643,16.5909,16.6821,187636.0
2015-09-03 15:50:00,18.27,18.36,18.26,18.33,137368.0,16.673,16.7551,16.6639,16.7277,137368.0
2015-09-03 15:55:00,18.33,18.42,18.24,18.24,572596.0,16.7277,16.8099,16.6456,16.6456,572596.0
2015-09-04 09:30:00,17.5,17.65,17.48,17.55,468604.0,15.9703,16.1072,15.952,16.0159,468604.0
2015-09-04 09:35:00,17.57,17.71,17.52,17.64,278520.0,16.0342,16.1619,15.9886,16.0981,278520.0
2015-09-04 09:40:00,17.64,17.75,17.61,17.7,307712.0,16.0981,16.1984,16.0707,16.1528,307712.0
2015-09-04 09:45:00,17.71,17.73,17.55,17.57,278148.0,16.1619,16.1802,16.0159,16.0342,278148.0
2015-09-04 09:50:00,17.54,17.54,17.38,17.43,406236.0,16.0068,16.0068,15.8608,15.9064,406236.0
2015-09-04 09:55:00,17.42,17.51,17.39,17.49,165456.0,15.8973,15.9794,15.8699,15.9612,165456.0
2015-09-04 10:00:00,17.49,17.56,17.43,17.55,131696.0,15.9612,16.0251,15.9064,16.0159,131696.0
2015-09-04 10:05:00,17.54,17.56,17.47,17.55,64528.0,16.0068,16.0251,15.9429,16.0159,64528.0
2015-09-04 10:10:00,17.54,17.6,17.5,17.56,56780.0,16.0068,16.0616,15.9703,16.0251,56780.0
2015-09-04 10:15:00,17.56,17.63,17.51,17.54,45340.0,16.0251,16.0889,15.9794,16.0068,45340.0
2015-09-04 10:20:00,17.54,17.65,17.53,17.6,59472.0,16.0068,16.1072,15.9977,16.0616,59472.0
2015-09-04 10:25:00,17.59,17.69,17.55,17.67,54920.0,16.0524,16.1437,16.0159,16.1254,54920.0
2015-09-04 10:30:00,17.68,17.76,17.67,17.68,136300.0,16.1346,16.2076,16.1254,16.1346,136300.0
2015-09-04 10:35:00,17.69,17.71,17.63,17.71,62012.0,16.1437,16.1619,16.0889,16.1619,62012.0
2015-09-04 10:40:00,17.71,17.73,17.6,17.64,143188.0,16.1619,16.1802,16.0616,16.0981,143188.0
2015-09-04 10:45:00,17.62,17.62,17.55,17.56,59600.0,16.0798,16.0798,16.0159,16.0251,59600.0
2015-09-04 10:50:00,17.55,17.59,17.53,17.59,70984.0,16.0159,16.0524,15.9977,16.0524,70984.0
2015-09-04 10:55:00,17.55,17.55,17.49,17.54,63600.0,16.0159,16.0159,15.9612,16.0068,63600.0
2015-09-04 11:00:00,17.55,17.63,17.5,17.5,48596.0,16.0159,16.0889,15.9703,15.9703,48596.0
2015-09-04 11:05:00,17.55,17.55,17.49,17.5,45800.0,16.0159,16.0159,15.9612,15.9703,45800.0
2015-09-04 11:10:00,17.49,17.53,17.46,17.5,97320.0,15.9612,15.9977,15.9338,15.9703,97320.0
2015-09-04 11:15:00,17.53,17.57,17.52,17.54,62400.0,15.9977,16.0342,15.9886,16.0068,62400.0
2015-09-04 11:20:00,17.54,17.56,17.5,17.54,67400.0,16.0068,16.0251,15.9703,16.0068,67400.0
2015-09-04 11:25:00,17.56,17.58,17.51,17.53,12000.0,16.0251,16.0433,15.9794,15.9977,12000.0
2015-09-04 11:30:00,17.54,17.54,17.43,17.47,51028.0,16.0068,16.0068,15.9064,15.9429,51028.0
2015-09-04 11:35:00,17.46,17.49,17.43,17.48,22632.0,15.9338,15.9612,15.9064,15.952,22632.0
2015-09-04 11:40:00,17.47,17.51,17.46,17.51,42000.0,15.9429,15.9794,15.9338,15.9794,42000.0
2015-09-04 11:45:00,17.48,17.59,17.48,17.58,36884.0,15.952,16.0524,15.952,16.0433,36884.0
2015-09-04 11:50:00,17.59,17.6,17.53,17.53,61400.0,16.0524,16.0616,15.9977,15.9977,61400.0
2015-09-04 11:55:00,17.53,17.56,17.49,17.51,38400.0,15.9977,16.0251,15.9612,15.9794,38400.0
2015-09-04 12:00:00,17.52,17.52,17.46,17.47,40200.0,15.9886,15.9886,15.9338,15.9429,40200.0
2015-09-04 12:05:00,17.48,17.52,17.45,17.51,52408.0,15.952,15.9886,15.9247,15.9794,52408.0
2015-09-04 12:10:00,17.51,17.52,17.44,17.46,58468.0,15.9794,15.9886,15.9155,15.9338,58468.0
2015-09-04 12:15:00,17.45,17.51,17.43,17.46,74944.0,15.9247,15.9794,15.9064,15.9338,74944.0
2015-09-04 12:20:00,17.44,17.45,17.4,17.4,39800.0,15.9155,15.9247,15.879,15.879,39800.0
2015-09-04 12:25:00,17.4,17.42,17.33,17.36,124088.0,15.879,15.8973,15.8152,15.8425,124088.0
2015-09-04 12:30:00,17.35,17.43,17.32,17.43,43720.0,15.8334,15.9064,15.806,15.9064,43720.0
2015-09-04 12:35:00,17.42,17.43,17.39,17.4,37832.0,15.8973,15.9064,15.8699,15.879,37832.0
2015-09-04 12:40:00,17.39,17.39,17.35,17.36,60796.0,15.8699,15.8699,15.8334,15.8425,60796.0
2015-09-04 12:45:00,17.35,17.41,17.31,17.39,43564.0,15.8334,15.8882,15.7969,15.8699,43564.0
2015-09-04 12:50:00,17.38,17.42,17.38,17.4,25840.0,15.8608,15.8973,15.8608,15.879,25840.0
2015-09-04 12:55:00,17.38,17.39,17.33,17.33,21712.0,15.8608,15.8699,15.8152,15.8152,21712.0
2015-09-04 13:00:00,17.34,17.34,17.27,17.31,62924.0,15.8243,15.8243,15.7604,15.7969,62924.0
2015-09-04 13:05:00,17.3,17.34,17.28,17.33,42600.0,15.7878,15.8243,15.7695,15.8152,42600.0
2015-09-04 13:10:00,17.31,17.34,17.27,17.28,60320.0,15.7969,15.8243,15.7604,15.7695,60320.0
2015-09-04 13:15:00,17.28,17.33,17.28,17.3,29344.0,15.7695,15.8152,15.7695,15.7878,29344.0
2015-09-04 13:20:00,17.29,17.29,17.21,17.21,242148.0,15.7787,15.7787,15.7056,15.7056,242148.0
2015-09-04 13:25:00,17.24,17.29,17.24,17.29,62492.0,15.733,15.7787,15.733,15.7787,62492.0
2015-09-04 13:30:00,17.28,17.34,17.26,17.33,50308.0,15.7695,15.8243,15.7513,15.8152,50308.0
2015-09-04 13:35:00,17.34,17.37,17.31,17.35,51624.0,15.8243,15.8517,15.7969,15.8334,51624.0
2015-09-04 13:40:00,17.32,17.34,17.29,17.29,53000.0,15.806,15.8243,15.7787,15.7787,53000.0
2015-09-04 13:45:00,17.3,17.34,17.29,17.31,72348.0,15.7878,15.8243,15.7787,15.7969,72348.0
2015-09-04 13:50:00,17.32,17.38,17.32,17.33,104288.0,15.806,15.8608,15.806,15.8152,104288.0
2015-09-04 13:55:00,17.31,17.33,17.28,17.29,45920.0,15.7969,15.8152,15.7695,15.7787,45920.0
2015-09-04 14:00:00,17.3,17.31,17.25,17.26,49300.0,15.7878,15.7969,15.7422,15.7513,49300.0
2015-09-04 14:05:00,17.27,17.28,17.22,17.23,59716.0,15.7604,15.7695,15.7148,15.7239,59716.0
2015-09-04 14:10:00,17.22,17.28,17.22,17.28,19316.0,15.7148,15.7695,15.7148,15.7695,19316.0
2015-09-04 14:15:00,17.29,17.29,17.22,17.23,34152.0,15.7787,15.7787,15.7148,15.7239,34152.0
2015-09-04 14:20:00,17.25,17.25,17.15,17.17,132312.0,15.7422,15.7422,15.6509,15.6691,132312.0
2015-09-04 14:25:00,17.16,17.22,17.14,17.21,45668.0,15.66,15.7148,15.6418,15.7056,45668.0
2015-09-04 14:30:00,17.21,17.22,17.17,17.17,45124.0,15.7056,15.7148,15.6691,15.6691,45124.0
2015-09-04 14:35:00,17.18,17.2,17.15,17.18,35480.0,15.6783,15.6965,15.6509,15.6783,35480.0
2015-09-04 14:40:00,17.2,17.28,17.2,17.28,38400.0,15.6965,15.7695,15.6965,15.7695,38400.0
2015-09-04 14:45:00,17.26,17.35,17.25,17.33,107220.0,15.7513,15.8334,15.7422,15.8152,107220.0
2015-09-04 14:50:00,17.33,17.34,17.28,17.3,31492.0,15.8152,15.8243,15.7695,15.7878,31492.0
2015-09-04 14:55:00,17.29,17.37,17.28,17.37,21928.0,15.7787,15.8517,15.7695,15.8517,21928.0
2015-09-04 15:00:00,17.39,17.41,17.34,17.37,104832.0,15.8699,15.8882,15.8243,15.8517,104832.0
2015-09-04 15:05:00,17.37,17.45,17.37,17.38,85440.0,15.8517,15.9247,15.8517,15.8608,85440.0
2015-09-04 15:10:00,17.39,17.4,17.3,17.34,120632.0,15.8699,15.879,15.7878,15.8243,120632.0
2015-09-04 15:15:00,17.33,17.39,17.31,17.36,35224.0,15.8152,15.8699,15.7969,15.8425,35224.0
2015-09-04 15:20:00,17.37,17.38,17.32,17.35,72252.0,15.8517,15.8608,15.806,15.8334,72252.0
2015-09-04 15:25:00,17.35,17.43,17.31,17.42,52104.0,15.8334,15.9064,15.7969,15.8973,52104.0
2015-09-04 15:30:00,17.43,17.55,17.38,17.5,204244.0,15.9064,16.0159,15.8608,15.9703,204244.0
2015-09-04 15:35:00,17.5,17.58,17.49,17.51,303728.0,15.9703,16.0433,15.9612,15.9794,303728.0
2015-09-04 15:40:00,17.49,17.61,17.49,17.54,187192.0,15.9612,16.0707,15.9612,16.0068,187192.0
2015-09-04 15:45:00,17.55,17.73,17.55,17.7,423960.0,16.0159,16.1802,16.0159,16.1528,423960.0
2015-09-04 15:50:00,17.71,17.71,17.54,17.61,178224.0,16.1619,16.1619,16.0068,16.0707,178224.0
2015-09-04 15:55:00,17.62,17.65,17.42,17.43,313660.0,16.0798,16.1072,15.8973,15.9064,313660.0
2015-09-08 09:30:00,18.32,18.39,18.3,18.36,696976.0,16.7186,16.7825,16.7004,16.7551,696976.0
2015-09-08 09:35:00,18.35,18.41,18.29,18.34,303104.0,16.746,16.8008,16.6912,16.7369,303104.0
2015-09-08 09:40:00,18.33,18.47,18.32,18.47,104604.0,16.7277,16.8555,16.7186,16.8555,104604.0
2015-09-08 09:45:00,18.47,18.48,18.43,18.48,84036.0,16.8555,16.8646,16.819,16.8646,84036.0
2015-09-08 09:50:00,18.49,18.52,18.38,18.4,133800.0,16.8738,16.9011,16.7734,16.7916,133800.0
2015-09-08 09:55:00,18.39,18.4,18.31,18.32,209192.0,16.7825,16.7916,16.7095,16.7186,209192.0
2015-09-08 10:00:00,18.33,18.34,18.26,18.29,80516.0,16.7277,16.7369,16.6639,16.6912,80516.0
2015-09-08 10:05:00,18.29,18.33,18.22,18.23,168500.0,16.6912,16.7277,16.6274,16.6365,168500.0
2015-09-08 10:10:00,18.23,18.28,18.23,18.24,81272.0,16.6365,16.6821,16.6365,16.6456,81272.0
2015-09-08 10:15:00,18.23,18.27,18.22,18.25,49312.0,16.6365,16.673,16.6274,16.6547,49312.0
2015-09-08 10:20:00,18.23,18.25,18.18,18.21,61440.0,16.6365,16.6547,16.5909,16.6182,61440.0
2015-09-08 10:25:00,18.23,18.31,18.2,18.29,54080.0,16.6365,16.7095,16.6091,16.6912,54080.0
2015-09-08 10:30:00,18.3,18.33,18.25,18.25,61548.0,16.7004,16.7277,16.6547,16.6547,61548.0
2015-09-08 10:35:00,18.25,18.26,18.21,18.22,52500.0,16.6547,16.6639,16.6182,16.6274,52500.0
2015-09-08 10:40:00,18.19,18.19,18.12,18.16,183256.0,16.6,16.6,16.5361,16.5726,183256.0
2015-09-08 10:45:00,18.16,18.18,18.13,18.18,94152.0,16.5726,16.5909,16.5452,16.5909,94152.0
2015-09-08 10:50:00,18.17,18.2,18.16,18.17,74480.0,16.5817,16.6091,16.5726,16.5817,74480.0
2015-09-08 10:55:00,18.16,18.26,18.14,18.26,237200.0,16.5726,16.6639,16.5544,16.6639,237200.0
2015-09-08 11:00:00,18.25,18.25,18.2,18.21,29756.0,16.6547,16.6547,16.6091,16.6182,29756.0
2015-09-08 11:05:00,18.21,18.21,18.16,18.18,33000.0,16.6182,16.6182,16.5726,16.5909,33000.0
2015-09-08 11:10:00,18.19,18.25,18.19,18.21,46460.0,16.6,16.6547,16.6,16.6182,46460.0
2015-09-08 11:15:00,18.22,18.26,18.22,18.25,20400.0,16.6274,16.6639,16.6274,16.6547,20400.0
2015-09-08 11:20:00,18.23,18.31,18.22,18.3,55340.0,16.6365,16.7095,16.6274,16.7004,55340.0
2015-09-08 11:25:00,18.29,18.3,18.26,18.27,69752.0,16.6912,16.7004,16.6639,16.673,69752.0
2015-09-08 11:30:00,18.26,18.26,18.23,18.23,29492.0,16.6639,16.6639,16.6365,16.6365,29492.0
2015-09-08 11:35:00,18.25,18.27,18.23,18.23,65208.0,16.6547,16.673,16.6365,16.6365,65208.0
2015-09-08 11:40:00,18.23,18.26,18.23,18.25,22660.0,16.6365,16.6639,16.6365,16.6547,22660.0
2015-09-08 11:45:00,18.25,18.25,18.22,18.22,27400.0,16.6547,16.6547,16.6274,16.6274,27400.0
2015-09-08 11:50:00,18.22,18.22,18.17,18.18,31216.0,16.6274,16.6274,16.5817,16.5909,31216.0
2015-09-08 11:55:00,18.18,18.2,18.16,18.18,26400.0,16.5909,16.6091,16.5726,16.5909,26400.0
2015-09-08 12:00:00,18.17,18.21,18.16,18.2,29716.0,16.5817,16.6182,16.5726,16.6091,29716.0
2015-09-08 12:05:00,18.21,18.25,18.21,18.25,35440.0,16.6182,16.6547,16.6182,16.6547,35440.0
2015-09-08 12:10:00,18.26,18.31,18.25,18.31,39320.0,16.6639,16.7095,16.6547,16.7095,39320.0
2015-09-08 12:15:00,18.31,18.36,18.3,18.33,66736.0,16.7095,16.7551,16.7004,16.7277,66736.0
2015-09-08 12:20:00,18.35,18.38,18.35,18.36,39368.0,16.746,16.7734,16.746,16.7551,39368.0
2015-09-08 12:25:00,18.38,18.41,18.37,18.41,83776.0,16.7734,16.8008,16.7643,16.8008,83776.0
2015-09-08 12:30:00,18.42,18.43,18.38,18.38,67248.0,16.8099,16.819,16.7734,16.7734,67248.0
2015-09-08 12:35:00,18.38,18.38,18.36,18.36,15876.0,16.7734,16.7734,16.7551,16.7551,15876.0
2015-09-08 12:40:00,18.35,18.38,18.33,18.36,121312.0,16.746,16.7734,16.7277,16.7551,121312.0
2015-09-08 12:45:00,18.36,18.37,18.34,18.35,25888.0,16.7551,16.7643,16.7369,16.746,25888.0
2015-09-08 12:50:00,18.36,18.36,18.32,18.35,21740.0,16.7551,16.7551,16.7186,16.746,21740.0
2015-09-08 12:55:00,18.31,18.31,18.29,18.3,21712.0,16.7095,16.7095,16.6912,16.7004,21712.0
2015-09-08 13:00:00,18.29,18.31,18.25,18.26,66696.0,16.6912,16.7095,16.6547,16.6639,66696.0
2015-09-08 13:05:00,18.25,18.25,18.22,18.25,42200.0,16.6547,16.6547,16.6274,16.6547,42200.0
2015-09-08 13:10:00,18.24,18.28,18.24,18.26,35068.0,16.6456,16.6821,16.6456,16.6639,35068.0
2015-09-08 13:15:00,18.28,18.29,18.23,18.24,60528.0,16.6821,16.6912,16.6365,16.6456,60528.0
2015-09-08 13:20:00,18.23,18.26,18.21,18.23,48636.0,16.6365,16.6639,16.6182,16.6365,48636.0
2015-09-08 13:25:00,18.24,18.25,18.21,18.25,49300.0,16.6456,16.6547,16.6182,16.6547,49300.0
2015-09-08 13:30:00,18.25,18.28,18.21,18.28,30200.0,16.6547,16.6821,16.6182,16.6821,30200.0
2015-09-08 13:35:00,18.27,18.33,18.27,18.33,46308.0,16.673,16.7277,16.673,16.7277,46308.0
2015-09-08 13:40:00,18.35,18.35,18.34,18.35,10360.0,16.746,16.746,16.7369,16.746,10360.0
2015-09-08 13:45:00,18.35,18.38,18.34,18.38,46600.0,16.746,16.7734,16.7369,16.7734,46600.0
2015-09-08 13:50:00,18.38,18.4,18.36,18.39,22224.0,16.7734,16.7916,16.7551,16.7825,22224.0
2015-09-08 13:55:00,18.4,18.43,18.4,18.43,59752.0,16.7916,16.819,16.7916,16.819,59752.0
2015-09-08 14:00:00,18.43,18.45,18.42,18.43,72692.0,16.819,16.8373,16.8099,16.819,72692.0
2015-09-08 14:05:00,18.43,18.45,18.43,18.44,16240.0,16.819,16.8373,16.819,16.8281,16240.0
2015-09-08 14:10:00,18.44,18.44,18.4,18.41,64860.0,16.8281,16.8281,16.7916,16.8008,64860.0
2015-09-08 14:15:00,18.41,18.49,18.41,18.46,104688.0,16.8008,16.8738,16.8008,16.8464,104688.0
2015-09-08 14:20:00,18.47,18.5,18.46,18.49,62444.0,16.8555,16.8829,16.8464,16.8738,62444.0
2015-09-08 14:25:00,18.5,18.53,18.49,18.51,243640.0,16.8829,16.9103,16.8738,16.892,243640.0
2015-09-08 14:30:00,18.51,18.53,18.51,18.53,40824.0,16.892,16.9103,16.892,16.9103,40824.0
2015-09-08 14:35:00,18.53,18.63,18.53,18.6,114568.0,16.9103,17.0015,16.9103,16.9741,114568.0
2015-09-08 14:40:00,18.6,18.63,18.6,18.63,50844.0,16.9741,17.0015,16.9741,17.0015,50844.0
2015-09-08 14:45:00,18.62,18.65,18.6,18.61,115804.0,16.9924,17.0198,16.9741,16.9833,115804.0
2015-09-08 14:50:00,18.6,18.64,18.6,18.64,33672.0,16.9741,17.0107,16.9741,17.0107,33672.0
2015-09-08 14:55:00,18.62,18.63,18.56,18.58,102444.0,16.9924,17.0015,16.9376,16.9559,102444.0
2015-09-08 15:00:00,18.59,18.64,18.59,18.64,37440.0,16.965,17.0107,16.965,17.0107,37440.0
2015-09-08 15:05:00,18.61,18.61,18.58,18.6,70572.0,16.9833,16.9833,16.9559,16.9741,70572.0
2015-09-08 15:10:00,18.61,18.61,18.58,18.58,14800.0,16.9833,16.9833,16.9559,16.9559,14800.0
2015-09-08 15:15:00,18.58,18.6,18.56,18.6,24504.0,16.9559,16.9741,16.9376,16.9741,24504.0
2015-09-08 15:20:00,18.55,18.57,18.53,18.55,42300.0,16.9285,16.9468,16.9103,16.9285,42300.0
2015-09-08 15:25:00,18.54,18.64,18.54,18.63,25568.0,16.9194,17.0107,16.9194,17.0015,25568.0
2015-09-08 15:30:00,18.63,18.65,18.6,18.62,73528.0,17.0015,17.0198,16.9741,16.9924,73528.0
2015-09-08 15:35:00,18.64,18.72,18.64,18.7,147936.0,17.0107,17.0837,17.0107,17.0654,147936.0
2015-09-08 15:40:00,18.7,18.7,18.66,18.66,118928.0,17.0654,17.0654,17.0289,17.0289,118928.0
2015-09-08 15:45:00,18.67,18.72,18.66,18.71,83732.0,17.038,17.0837,17.0289,17.0745,83732.0
2015-09-08 15:50:00,18.72,18.75,18.67,18.74,148568.0,17.0837,17.111,17.038,17.1019,148568.0
2015-09-08 15:55:00,18.74,18.77,18.71,18.74,390640.0,17.1019,17.1293,17.0745,17.1019,390640.0
2015-09-09 09:30:00,19.28,19.29,19.21,19.23,537796.0,17.5947,17.6038,17.5308,17.5491,537796.0
2015-09-09 09:35:00,19.22,19.3,19.21,19.22,185116.0,17.54,17.613,17.5308,17.54,185116.0
2015-09-09 09:40:00,19.2,19.22,19.11,19.13,310592.0,17.5217,17.54,17.4396,17.4578,310592.0
2015-09-09 09:45:00,19.13,19.14,19.07,19.08,75904.0,17.4578,17.4669,17.4031,17.4122,75904.0
2015-09-09 09:50:00,19.09,19.14,19.08,19.1,100740.0,17.4213,17.4669,17.4122,17.4304,100740.0
2015-09-09 09:55:00,19.12,19.13,19.08,19.1,129848.0,17.4487,17.4578,17.4122,17.4304,129848.0
2015-09-09 10:00:00,19.11,19.15,19.01,19.03,112996.0,17.4396,17.4761,17.3483,17.3666,112996.0
2015-09-09 10:05:00,19.02,19.04,18.99,19.0,74068.0,17.3574,17.3757,17.3301,17.3392,74068.0
2015-09-09 10:10:00,18.99,19.01,18.92,18.98,185404.0,17.3301,17.3483,17.2662,17.3209,185404.0
2015-09-09 10:15:00,18.95,18.98,18.91,18.92,88636.0,17.2936,17.3209,17.2571,17.2662,88636.0
2015-09-09 10:20:00,18.92,19.0,18.89,18.98,136404.0,17.2662,17.3392,17.2388,17.3209,136404.0
2015-09-09 10:25:00,18.98,19.01,18.95,18.97,82840.0,17.3209,17.3483,17.2936,17.3118,82840.0
2015-09-09 10:30:00,19.0,19.0,18.89,18.89,98508.0,17.3392,17.3392,17.2388,17.2388,98508.0
2015-09-09 10:35:00,18.89,18.89,18.79,18.85,116388.0,17.2388,17.2388,17.1475,17.2023,116388.0
2015-09-09 10:40:00,18.82,18.85,18.78,18.83,56136.0,17.1749,17.2023,17.1384,17.184,56136.0
2015-09-09 10:45:00,18.83,18.87,18.83,18.86,53532.0,17.184,17.2205,17.184,17.2114,53532.0
2015-09-09 10:50:00,18.84,18.84,18.77,18.77,75200.0,17.1932,17.1932,17.1293,17.1293,75200.0
2015-09-09 10:55:00,18.75,18.8,18.74,18.79,183712.0,17.111,17.1567,17.1019,17.1475,183712.0
2015-09-09 11:00:00,18.8,18.85,18.77,18.84,130980.0,17.1567,17.2023,17.1293,17.1932,130980.0
2015-09-09 11:05:00,18.84,18.86,18.8,18.85,48504.0,17.1932,17.2114,17.1567,17.2023,48504.0
2015-09-09 11:10:00,18.88,18.92,18.88,18.91,55560.0,17.2297,17.2662,17.2297,17.2571,55560.0
2015-09-09 11:15:00,18.91,18.91,18.86,18.86,41724.0,17.2571,17.2571,17.2114,17.2114,41724.0
2015-09-09 11:20:00,18.86,18.86,18.78,18.83,72700.0,17.2114,17.2114,17.1384,17.184,72700.0
2015-09-09 11:25:00,18.8,18.81,18.75,18.77,40184.0,17.1567,17.1658,17.111,17.1293,40184.0
2015-09-09 11:30:00,18.79,18.86,18.79,18.81,53088.0,17.1475,17.2114,17.1475,17.1658,53088.0
2015-09-09 11:35:00,18.81,18.83,18.78,18.78,18932.0,17.1658,17.184,17.1384,17.1384,18932.0
2015-09-09 11:40:00,18.77,18.77,18.69,18.74,126336.0,17.1293,17.1293,17.0563,17.1019,126336.0
2015-09-09 11:45:00,18.73,18.77,18.73,18.75,23220.0,17.0928,17.1293,17.0928,17.111,23220.0
2015-09-09 11:50:00,18.73,18.74,18.7,18.73,42160.0,17.0928,17.1019,17.0654,17.0928,42160.0
2015-09-09 11:55:00,18.73,18.79,18.73,18.78,37960.0,17.0928,17.1475,17.0928,17.1384,37960.0
2015-09-09 12:00:00,18.79,18.82,18.78,18.79,74600.0,17.1475,17.1749,17.1384,17.1475,74600.0
2015-09-09 12:05:00,18.8,18.84,18.75,18.83,35952.0,17.1567,17.1932,17.111,17.184,35952.0
2015-09-09 12:10:00,18.82,18.85,18.8,18.82,33900.0,17.1749,17.2023,17.1567,17.1749,33900.0
2015-09-09 12:15:00,18.83,18.87,18.83,18.86,17100.0,17.184,17.2205,17.184,17.2114,17100.0
2015-09-09 12:20:00,18.89,18.91,18.89,18.89,40188.0,17.2388,17.2571,17.2388,17.2388,40188.0
2015-09-09 12:25:00,18.88,18.89,18.84,18.87,51640.0,17.2297,17.2388,17.1932,17.2205,51640.0
2015-09-09 12:30:00,18.92,18.93,18.88,18.88,28136.0,17.2662,17.2753,17.2297,17.2297,28136.0
2015-09-09 12:35:00,18.88,18.9,18.84,18.86,40000.0,17.2297,17.2479,17.1932,17.2114,40000.0
2015-09-09 12:40:00,18.86,18.89,18.84,18.87,37392.0,17.2114,17.2388,17.1932,17.2205,37392.0
2015-09-09 12:45:00,18.88,18.9,18.85,18.85,44192.0,17.2297,17.2479,17.2023,17.2023,44192.0
2015-09-09 12:50:00,18.84,18.84,18.79,18.81,30600.0,17.1932,17.1932,17.1475,17.1658,30600.0
2015-09-09 12:55:00,18.8,18.8,18.78,18.79,47044.0,17.1567,17.1567,17.1384,17.1475,47044.0
2015-09-09 13:00:00,18.81,18.82,18.77,18.82,19832.0,17.1658,17.1749,17.1293,17.1749,19832.0
2015-09-09 13:05:00,18.84,18.85,18.79,18.79,32600.0,17.1932,17.2023,17.1475,17.1475,32600.0
2015-09-09 13:10:00,18.81,18.84,18.81,18.81,27964.0,17.1658,17.1932,17.1658,17.1658,27964.0
2015-09-09 13:15:00,18.86,18.88,18.85,18.87,10800.0,17.2114,17.2297,17.2023,17.2205,10800.0
2015-09-09 13:20:00,18.88,18.89,18.8,18.81,29600.0,17.2297,17.2388,17.1567,17.1658,29600.0
2015-09-09 13:25:00,18.8,18.8,18.69,18.72,95696.0,17.1567,17.1567,17.0563,17.0837,95696.0
2015-09-09 13:30:00,18.7,18.7,18.6,18.65,161704.0,17.0654,17.0654,16.9741,17.0198,161704.0
2015-09-09 13:35:00,18.65,18.66,18.6,18.6,62384.0,17.0198,17.0289,16.9741,16.9741,62384.0
2015-09-09 13:40:00,18.59,18.62,18.55,18.56,105016.0,16.965,16.9924,16.9285,16.9376,105016.0
2015-09-09 13:45:00,18.57,18.6,18.56,18.57,52160.0,16.9468,16.9741,16.9376,16.9468,52160.0
2015-09-09 13:50:00,18.56,18.56,18.46,18.51,230876.0,16.9376,16.9376,16.8464,16.892,230876.0
2015-09-09 13:55:00,18.52,18.52,18.43,18.43,105180.0,16.9011,16.9011,16.819,16.819,105180.0
2015-09-09 14:00:00,18.44,18.46,18.38,18.45,66036.0,16.8281,16.8464,16.7734,16.8373,66036.0
2015-09-09 14:05:00,18.45,18.49,18.39,18.46,98460.0,16.8373,16.8738,16.7825,16.8464,98460.0
2015-09-09 14:10:00,18.48,18.53,18.48,18.53,125504.0,16.8646,16.9103,16.8646,16.9103,125504.0
2015-09-09 14:15:00,18.5,18.53,18.48,18.52,49600.0,16.8829,16.9103,16.8646,16.9011,49600.0
2015-09-09 14:20:00,18.5,18.5,18.4,18.41,103360.0,16.8829,16.8829,16.7916,16.8008,103360.0
2015-09-09 14:25:00,18.45,18.48,18.34,18.42,147892.0,16.8373,16.8646,16.7369,16.8099,147892.0
2015-09-09 14:30:00,18.41,18.43,18.35,18.35,88208.0,16.8008,16.819,16.746,16.746,88208.0
2015-09-09 14:35:00,18.39,18.44,18.38,18.39,75676.0,16.7825,16.8281,16.7734,16.7825,75676.0
2015-09-09 14:40:00,18.38,18.39,18.25,18.29,253448.0,16.7734,16.7825,16.6547,16.6912,253448.0
2015-09-09 14:45:00,18.28,18.36,18.28,18.32,200344.0,16.6821,16.7551,16.6821,16.7186,200344.0
2015-09-09 14:50:00,18.31,18.42,18.31,18.39,81436.0,16.7095,16.8099,16.7095,16.7825,81436.0
2015-09-09 14:55:00,18.38,18.41,18.36,18.36,71000.0,16.7734,16.8008,16.7551,16.7551,71000.0
2015-09-09 15:00:00,18.36,18.46,18.28,18.46,103252.0,16.7551,16.8464,16.6821,16.8464,103252.0
2015-09-09 15:05:00,18.45,18.49,18.43,18.46,132576.0,16.8373,16.8738,16.819,16.8464,132576.0
2015-09-09 15:10:00,18.45,18.46,18.32,18.44,268724.0,16.8373,16.8464,16.7186,16.8281,268724.0
2015-09-09 15:15:00,18.4,18.5,18.35,18.45,188024.0,16.7916,16.8829,16.746,16.8373,188024.0
2015-09-09 15:20:00,18.44,18.48,18.41,18.43,151960.0,16.8281,16.8646,16.8008,16.819,151960.0
2015-09-09 15:25:00,18.43,18.43,18.25,18.3,242716.0,16.819,16.819,16.6547,16.7004,242716.0
2015-09-09 15:30:00,18.29,18.29,18.1,18.18,315900.0,16.6912,16.6912,16.5179,16.5909,315900.0
2015-09-09 15:35:00,18.18,18.23,18.11,18.11,75244.0,16.5909,16.6365,16.527,16.527,75244.0
2015-09-09 15:40:00,18.1,18.1,17.98,17.99,294856.0,16.5179,16.5179,16.4083,16.4175,294856.0
2015-09-09 15:45:00,17.98,18.03,17.91,17.96,225788.0,16.4083,16.454,16.3445,16.3901,225788.0
2015-09-09 15:50:00,17.95,18.02,17.88,17.89,176736.0,16.381,16.4448,16.3171,16.3262,176736.0
2015-09-09 15:55:00,17.89,18.0,17.85,17.97,431392.0,16.3262,16.4266,16.2897,16.3992,431392.0
2015-09-10 09:30:00,17.89,18.05,17.88,17.99,289976.0,16.3262,16.4722,16.3171,16.4175,289976.0
2015-09-10 09:35:00,17.97,18.06,17.88,18.04,270640.0,16.3992,16.4814,16.3171,16.4631,270640.0
2015-09-10 09:40:00,18.04,18.13,18.02,18.03,109476.0,16.4631,16.5452,16.4448,16.454,109476.0
2015-09-10 09:45:00,18.03,18.14,18.03,18.08,122624.0,16.454,16.5544,16.454,16.4996,122624.0
2015-09-10 09:50:00,18.08,18.12,17.95,17.98,118132.0,16.4996,16.5361,16.381,16.4083,118132.0
2015-09-10 09:55:00,17.99,18.0,17.89,17.9,59672.0,16.4175,16.4266,16.3262,16.3353,59672.0
2015-09-10 10:00:00,17.92,17.99,17.86,17.89,120500.0,16.3536,16.4175,16.2988,16.3262,120500.0
2015-09-10 10:05:00,17.9,17.99,17.9,17.92,92040.0,16.3353,16.4175,16.3353,16.3536,92040.0
2015-09-10 10:10:00,17.93,17.93,17.83,17.87,130860.0,16.3627,16.3627,16.2715,16.308,130860.0
2015-09-10 10:15:00,17.86,17.97,17.83,17.96,68340.0,16.2988,16.3992,16.2715,16.3901,68340.0
2015-09-10 10:20:00,17.96,18.01,17.92,17.92,160664.0,16.3901,16.4357,16.3536,16.3536,160664.0
2015-09-10 10:25:00,17.92,17.97,17.9,17.97,56052.0,16.3536,16.3992,16.3353,16.3992,56052.0
2015-09-10 10:30:00,17.99,18.1,17.99,18.1,151960.0,16.4175,16.5179,16.4175,16.5179,151960.0
2015-09-10 10:35:00,18.11,18.23,18.11,18.21,305656.0,16.527,16.6365,16.527,16.6182,305656.0
2015-09-10 10:40:00,18.22,18.28,18.21,18.25,139348.0,16.6274,16.6821,16.6182,16.6547,139348.0
2015-09-10 10:45:00,18.25,18.33,18.25,18.32,108452.0,16.6547,16.7277,16.6547,16.7186,108452.0
2015-09-10 10:50:00,18.35,18.4,18.32,18.32,151400.0,16.746,16.7916,16.7186,16.7186,151400.0
2015-09-10 10:55:00,18.34,18.36,18.25,18.29,194284.0,16.7369,16.7551,16.6547,16.6912,194284.0
2015-09-10 11:00:00,18.28,18.29,18.21,18.21,84880.0,16.6821,16.6912,16.6182,16.6182,84880.0
2015-09-10 11:05:00,18.2,18.24,18.17,18.17,75548.0,16.6091,16.6456,16.5817,16.5817,75548.0
2015-09-10 11:10:00,18.18,18.19,18.11,18.11,70844.0,16.5909,16.6,16.527,16.527,70844.0
2015-09-10 11:15:00,18.12,18.13,18.03,18.04,155244.0,16.5361,16.5452,16.454,16.4631,155244.0
2015-09-10 11:20:00,18.04,18.06,18.0,18.05,165096.0,16.4631,16.4814,16.4266,16.4722,165096.0
2015-09-10 11:25:00,18.04,18.1,18.0,18.09,82360.0,16.4631,16.5179,16.4266,16.5087,82360.0
2015-09-10 11:30:00,18.11,18.14,18.09,18.1,79964.0,16.527,16.5544,16.5087,16.5179,79964.0
2015-09-10 11:35:00,18.11,18.25,18.11,18.24,119716.0,16.527,16.6547,16.527,16.6456,119716.0
2015-09-10 11:40:00,18.25,18.29,18.18,18.27,62432.0,16.6547,16.6912,16.5909,16.673,62432.0
2015-09-10 11:45:00,18.25,18.27,18.19,18.19,44940.0,16.6547,16.673,16.6,16.6,44940.0
2015-09-10 11:50:00,18.19,18.19,18.16,18.18,10000.0,16.6,16.6,16.5726,16.5909,10000.0
2015-09-10 11:55:00,18.25,18.28,18.18,18.24,112232.0,16.6547,16.6821,16.5909,16.6456,112232.0
2015-09-10 12:00:00,18.25,18.25,18.2,18.24,27352.0,16.6547,16.6547,16.6091,16.6456,27352.0
2015-09-10 12:05:00,18.24,18.36,18.22,18.36,69376.0,16.6456,16.7551,16.6274,16.7551,69376.0
2015-09-10 12:10:00,18.37,18.37,18.29,18.3,38460.0,16.7643,16.7643,16.6912,16.7004,38460.0
2015-09-10 12:15:00,18.31,18.35,18.21,18.22,75660.0,16.7095,16.746,16.6182,16.6274,75660.0
2015-09-10 12:20:00,18.22,18.27,18.22,18.22,54400.0,16.6274,16.673,16.6274,16.6274,54400.0
2015-09-10 12:25:00,18.23,18.26,18.16,18.21,44220.0,16.6365,16.6639,16.5726,16.6182,44220.0
2015-09-10 12:30:00,18.2,18.24,18.16,18.24,53096.0,16.6091,16.6456,16.5726,16.6456,53096.0
2015-09-10 12:35:00,18.24,18.3,18.24,18.28,31016.0,16.6456,16.7004,16.6456,16.6821,31016.0
2015-09-10 12:40:00,18.26,18.26,18.24,18.24,20400.0,16.6639,16.6639,16.6456,16.6456,20400.0
2015-09-10 12:45:00,18.25,18.34,18.24,18.33,21200.0,16.6547,16.7369,16.6456,16.7277,21200.0
2015-09-10 12:50:00,18.32,18.32,18.28,18.3,28400.0,16.7186,16.7186,16.6821,16.7004,28400.0
2015-09-10 12:55:00,18.31,18.31,18.23,18.28,35668.0,16.7095,16.7095,16.6365,16.6821,35668.0
2015-09-10 13:00:00,18.26,18.26,18.21,18.22,44624.0,16.6639,16.6639,16.6182,16.6274,44624.0
2015-09-10 13:05:00,18.24,18.29,18.24,18.26,10000.0,16.6456,16.6912,16.6456,16.6639,10000.0
2015-09-10 13:10:00,18.26,18.31,18.24,18.24,13200.0,16.6639,16.7095,16.6456,16.6456,13200.0
2015-09-10 13:15:00,18.25,18.3,18.25,18.26,5200.0,16.6547,16.7004,16.6547,16.6639,5200.0
2015-09-10 13:20:00,18.27,18.37,18.25,18.37,78372.0,16.673,16.7643,16.6547,16.7643,78372.0
2015-09-10 13:25:00,18.36,18.49,18.34,18.48,206444.0,16.7551,16.8738,16.7369,16.8646,206444.0
2015-09-10 13:30:00,18.49,18.54,18.45,18.51,190836.0,16.8738,16.9194,16.8373,16.892,190836.0
2015-09-10 13:35:00,18.51,18.64,18.5,18.59,213232.0,16.892,17.0107,16.8829,16.965,213232.0
2015-09-10 13:40:00,18.59,18.6,18.52,18.55,60464.0,16.965,16.9741,16.9011,16.9285,60464.0
2015-09-10 13:45:00,18.54,18.55,18.47,18.54,94668.0,16.9194,16.9285,16.8555,16.9194,94668.0
2015-09-10 13:50:00,18.54,18.57,18.48,18.48,34252.0,16.9194,16.9468,16.8646,16.8646,34252.0
2015-09-10 13:55:00,18.48,18.53,18.47,18.53,28040.0,16.8646,16.9103,16.8555,16.9103,28040.0
2015-09-10 14:00:00,18.54,18.57,18.48,18.53,90188.0,16.9194,16.9468,16.8646,16.9103,90188.0
2015-09-10 14:05:00,18.53,18.54,18.49,18.49,88788.0,16.9103,16.9194,16.8738,16.8738,88788.0
2015-09-10 14:10:00,18.49,18.53,18.49,18.5,31156.0,16.8738,16.9103,16.8738,16.8829,31156.0
2015-09-10 14:15:00,18.5,18.5,18.41,18.43,88920.0,16.8829,16.8829,16.8008,16.819,88920.0
2015-09-10 14:20:00,18.43,18.47,18.4,18.45,77700.0,16.819,16.8555,16.7916,16.8373,77700.0
2015-09-10 14:25:00,18.46,18.46,18.42,18.44,44120.0,16.8464,16.8464,16.8099,16.8281,44120.0
2015-09-10 14:30:00,18.45,18.5,18.44,18.44,63600.0,16.8373,16.8829,16.8281,16.8281,63600.0
2015-09-10 14:35:00,18.45,18.47,18.42,18.44,43660.0,16.8373,16.8555,16.8099,16.8281,43660.0
2015-09-10 14:40:00,18.44,18.5,18.44,18.46,22000.0,16.8281,16.8829,16.8281,16.8464,22000.0
2015-09-10 14:45:00,18.45,18.45,18.4,18.4,61000.0,16.8373,16.8373,16.7916,16.7916,61000.0
2015-09-10 14:50:00,18.4,18.43,18.37,18.4,54468.0,16.7916,16.819,16.7643,16.7916,54468.0
2015-09-10 14:55:00,18.38,18.38,18.29,18.29,79292.0,16.7734,16.7734,16.6912,16.6912,79292.0
2015-09-10 15:00:00,18.28,18.28,18.2,18.23,70460.0,16.6821,16.6821,16.6091,16.6365,70460.0
2015-09-10 15:05:00,18.24,18.29,18.23,18.26,35780.0,16.6456,16.6912,16.6365,16.6639,35780.0
2015-09-10 15:10:00,18.27,18.29,18.24,18.29,59068.0,16.673,16.6912,16.6456,16.6912,59068.0
2015-09-10 15:15:00,18.29,18.36,18.24,18.25,75100.0,16.6912,16.7551,16.6456,16.6547,75100.0
2015-09-10 15:20:00,18.25,18.3,18.17,18.18,225764.0,16.6547,16.7004,16.5817,16.5909,225764.0
2015-09-10 15:25:00,18.2,18.23,18.14,18.19,168480.0,16.6091,16.6365,16.5544,16.6,168480.0
2015-09-10 15:30:00,18.17,18.18,18.09,18.14,121060.0,16.5817,16.5909,16.5087,16.5544,121060.0
2015-09-10 15:35:00,18.14,18.18,18.09,18.15,149552.0,16.5544,16.5909,16.5087,16.5635,149552.0
2015-09-10 15:40:00,18.14,18.14,18.04,18.12,135904.0,16.5544,16.5544,16.4631,16.5361,135904.0
2015-09-10 15:45:00,18.11,18.17,18.05,18.16,122840.0,16.527,16.5817,16.4722,16.5726,122840.0
2015-09-10 15:50:00,18.16,18.23,18.11,18.18,72840.0,16.5726,16.6365,16.527,16.5909,72840.0
2015-09-10 15:55:00,18.19,18.28,18.18,18.27,256760.0,16.6,16.6821,16.5909,16.673,256760.0
2015-09-11 09:30:00,18.12,18.13,18.0,18.01,208108.0,16.5361,16.5452,16.4266,16.4357,208108.0
2015-09-11 09:35:00,18.01,18.15,17.98,18.15,195868.0,16.4357,16.5635,16.4083,16.5635,195868.0
2015-09-11 09:40:00,18.1,18.17,18.07,18.13,119880.0,16.5179,16.5817,16.4905,16.5452,119880.0
2015-09-11 09:45:00,18.12,18.14,18.03,18.03,85460.0,16.5361,16.5544,16.454,16.454,85460.0
2015-09-11 09:50:00,18.04,18.07,18.01,18.02,87492.0,16.4631,16.4905,16.4357,16.4448,87492.0
2015-09-11 09:55:00,18.03,18.06,17.95,17.95,193928.0,16.454,16.4814,16.381,16.381,193928.0
2015-09-11 10:00:00,17.93,17.99,17.89,17.93,181504.0,16.3627,16.4175,16.3262,16.3627,181504.0
2015-09-11 10:05:00,17.93,17.99,17.89,17.98,75544.0,16.3627,16.4175,16.3262,16.4083,75544.0
2015-09-11 10:10:00,17.98,18.01,17.96,17.99,79068.0,16.4083,16.4357,16.3901,16.4175,79068.0
2015-09-11 10:15:00,17.99,18.06,17.95,18.05,39036.0,16.4175,16.4814,16.381,16.4722,39036.0
2015-09-11 10:20:00,18.06,18.08,18.05,18.06,73584.0,16.4814,16.4996,16.4722,16.4814,73584.0
2015-09-11 10:25:00,18.08,18.09,18.01,18.01,42512.0,16.4996,16.5087,16.4357,16.4357,42512.0
2015-09-11 10:30:00,18.0,18.04,18.0,18.04,81324.0,16.4266,16.4631,16.4266,16.4631,81324.0
2015-09-11 10:35:00,18.01,18.03,17.97,18.03,66984.0,16.4357,16.454,16.3992,16.454,66984.0
2015-09-11 10:40:00,18.05,18.09,18.01,18.08,93744.0,16.4722,16.5087,16.4357,16.4996,93744.0
2015-09-11 10:45:00,18.08,18.08,18.04,18.05,60088.0,16.4996,16.4996,16.4631,16.4722,60088.0
2015-09-11 10:50:00,18.03,18.03,17.97,17.97,74876.0,16.454,16.454,16.3992,16.3992,74876.0
2015-09-11 10:55:00,17.97,17.99,17.93,17.98,81080.0,16.3992,16.4175,16.3627,16.4083,81080.0
2015-09-11 11:00:00,17.95,18.01,17.95,17.98,106520.0,16.381,16.4357,16.381,16.4083,106520.0
2015-09-11 11:05:00,18.0,18.05,17.99,18.02,32880.0,16.4266,16.4722,16.4175,16.4448,32880.0
2015-09-11 11:10:00,18.03,18.03,17.98,18.01,62344.0,16.454,16.454,16.4083,16.4357,62344.0
2015-09-11 11:15:00,18.0,18.01,17.95,18.01,102284.0,16.4266,16.4357,16.381,16.4357,102284.0
2015-09-11 11:20:00,18.02,18.03,17.98,18.03,47800.0,16.4448,16.454,16.4083,16.454,47800.0
2015-09-11 11:25:00,18.03,18.09,18.02,18.09,84008.0,16.454,16.5087,16.4448,16.5087,84008.0
2015-09-11 11:30:00,18.11,18.11,18.03,18.03,65620.0,16.527,16.527,16.454,16.454,65620.0
2015-09-11 11:35:00,18.02,18.15,18.02,18.15,64720.0,16.4448,16.5635,16.4448,16.5635,64720.0
2015-09-11 11:40:00,18.15,18.16,18.12,18.12,87600.0,16.5635,16.5726,16.5361,16.5361,87600.0
2015-09-11 11:45:00,18.13,18.13,18.07,18.13,90216.0,16.5452,16.5452,16.4905,16.5452,90216.0
2015-09-11 11:50:00,18.16,18.25,18.16,18.21,128460.0,16.5726,16.6547,16.5726,16.6182,128460.0
2015-09-11 11:55:00,18.22,18.25,18.2,18.22,44000.0,16.6274,16.6547,16.6091,16.6274,44000.0
2015-09-11 12:00:00,18.21,18.34,18.2,18.31,113012.0,16.6182,16.7369,16.6091,16.7095,113012.0
2015-09-11 12:05:00,18.31,18.33,18.28,18.29,96068.0,16.7095,16.7277,16.6821,16.6912,96068.0
2015-09-11 12:10:00,18.31,18.35,18.31,18.34,66400.0,16.7095,16.746,16.7095,16.7369,66400.0
2015-09-11 12:15:00,18.35,18.38,18.3,18.31,87920.0,16.746,16.7734,16.7004,16.7095,87920.0
2015-09-11 12:20:00,18.29,18.3,18.27,18.28,50700.0,16.6912,16.7004,16.673,16.6821,50700.0
2015-09-11 12:25:00,18.3,18.32,18.28,18.3,27748.0,16.7004,16.7186,16.6821,16.7004,27748.0
2015-09-11 12:30:00,18.34,18.34,18.31,18.31,26448.0,16.7369,16.7369,16.7095,16.7095,26448.0
2015-09-11 12:35:00,18.32,18.33,18.25,18.25,49672.0,16.7186,16.7277,16.6547,16.6547,49672.0
2015-09-11 12:40:00,18.26,18.3,18.25,18.3,23144.0,16.6639,16.7004,16.6547,16.7004,23144.0
2015-09-11 12:45:00,18.3,18.36,18.29,18.36,24880.0,16.7004,16.7551,16.6912,16.7551,24880.0
2015-09-11 12:50:00,18.36,18.39,18.34,18.34,85440.0,16.7551,16.7825,16.7369,16.7369,85440.0
2015-09-11 12:55:00,18.35,18.36,18.32,18.35,33312.0,16.746,16.7551,16.7186,16.746,33312.0
2015-09-11 13:00:00,18.35,18.35,18.33,18.34,20048.0,16.746,16.746,16.7277,16.7369,20048.0
2015-09-11 13:05:00,18.32,18.34,18.28,18.29,72780.0,16.7186,16.7369,16.6821,16.6912,72780.0
2015-09-11 13:10:00,18.29,18.31,18.26,18.26,38600.0,16.6912,16.7095,16.6639,16.6639,38600.0
2015-09-11 13:15:00,18.26,18.27,18.25,18.25,24000.0,16.6639,16.673,16.6547,16.6547,24000.0
2015-09-11 13:20:00,18.24,18.25,18.18,18.18,70800.0,16.6456,16.6547,16.5909,16.5909,70800.0
2015-09-11 13:25:00,18.17,18.21,18.17,18.18,42448.0,16.5817,16.6182,16.5817,16.5909,42448.0
2015-09-11 13:30:00,18.16,18.2,18.14,18.14,19800.0,16.5726,16.6091,16.5544,16.5544,19800.0
2015-09-11 13:35:00,18.13,18.16,18.11,18.16,204180.0,16.5452,16.5726,16.527,16.5726,204180.0
2015-09-11 13:40:00,18.17,18.21,18.15,18.2,35200.0,16.5817,16.6182,16.5635,16.6091,35200.0
2015-09-11 13:45:00,18.21,18.21,18.17,18.18,33600.0,16.6182,16.6182,16.5817,16.5909,33600.0
2015-09-11 13:50:00,18.18,18.21,18.17,18.21,40568.0,16.5909,16.6182,16.5817,16.6182,40568.0
2015-09-11 13:55:00,18.22,18.22,18.2,18.2,21888.0,16.6274,16.6274,16.6091,16.6091,21888.0
2015-09-11 14:00:00,18.2,18.2,18.14,18.16,49768.0,16.6091,16.6091,16.5544,16.5726,49768.0
2015-09-11 14:05:00,18.16,18.18,18.13,18.17,19840.0,16.5726,16.5909,16.5452,16.5817,19840.0
2015-09-11 14:10:00,18.2,18.21,18.17,18.17,17280.0,16.6091,16.6182,16.5817,16.5817,17280.0
2015-09-11 14:15:00,18.17,18.22,18.17,18.21,21600.0,16.5817,16.6274,16.5817,16.6182,21600.0
2015-09-11 14:20:00,18.22,18.29,18.22,18.29,81400.0,16.6274,16.6912,16.6274,16.6912,81400.0
2015-09-11 14:25:00,18.28,18.28,18.25,18.25,43400.0,16.6821,16.6821,16.6547,16.6547,43400.0
2015-09-11 14:30:00,18.26,18.33,18.26,18.32,18800.0,16.6639,16.7277,16.6639,16.7186,18800.0
2015-09-11 14:35:00,18.32,18.38,18.31,18.36,106212.0,16.7186,16.7734,16.7095,16.7551,106212.0
2015-09-11 14:40:00,18.34,18.34,18.31,18.32,51000.0,16.7369,16.7369,16.7095,16.7186,51000.0
2015-09-11 14:45:00,18.33,18.35,18.31,18.33,81644.0,16.7277,16.746,16.7095,16.7277,81644.0
2015-09-11 14:50:00,18.33,18.34,18.28,18.3,161200.0,16.7277,16.7369,16.6821,16.7004,161200.0
2015-09-11 14:55:00,18.31,18.32,18.29,18.29,12980.0,16.7095,16.7186,16.6912,16.6912,12980.0
2015-09-11 15:00:00,18.33,18.37,18.32,18.35,65200.0,16.7277,16.7643,16.7186,16.746,65200.0
2015-09-11 15:05:00,18.35,18.42,18.35,18.38,58352.0,16.746,16.8099,16.746,16.7734,58352.0
2015-09-11 15:10:00,18.37,18.4,18.36,18.4,52420.0,16.7643,16.7916,16.7551,16.7916,52420.0
2015-09-11 15:15:00,18.41,18.45,18.39,18.39,77164.0,16.8008,16.8373,16.7825,16.7825,77164.0
2015-09-11 15:20:00,18.38,18.39,18.33,18.35,74652.0,16.7734,16.7825,16.7277,16.746,74652.0
2015-09-11 15:25:00,18.35,18.39,18.35,18.37,17920.0,16.746,16.7825,16.746,16.7643,17920.0
2015-09-11 15:30:00,18.35,18.35,18.32,18.33,21400.0,16.746,16.746,16.7186,16.7277,21400.0
2015-09-11 15:35:00,18.34,18.4,18.34,18.4,40672.0,16.7369,16.7916,16.7369,16.7916,40672.0
2015-09-11 15:40:00,18.4,18.4,18.34,18.35,54000.0,16.7916,16.7916,16.7369,16.746,54000.0
2015-09-11 15:45:00,18.38,18.38,18.34,18.34,44600.0,16.7734,16.7734,16.7369,16.7369,44600.0
2015-09-11 15:50:00,18.35,18.41,18.35,18.38,137136.0,16.746,16.8008,16.746,16.7734,137136.0
2015-09-11 15:55:00,18.4,18.52,18.4,18.52,274756.0,16.7916,16.9011,16.7916,16.9011,274756.0
2015-09-14 09:30:00,18.56,18.57,18.45,18.46,145436.0,16.9376,16.9468,16.8373,16.8464,145436.0
2015-09-14 09:35:00,18.46,18.46,18.31,18.36,188156.0,16.8464,16.8464,16.7095,16.7551,188156.0
2015-09-14 09:40:00,18.35,18.39,18.31,18.32,129860.0,16.746,16.7825,16.7095,16.7186,129860.0
2015-09-14 09:45:00,18.3,18.31,18.21,18.23,124560.0,16.7004,16.7095,16.6182,16.6365,124560.0
2015-09-14 09:50:00,18.22,18.28,18.18,18.27,117504.0,16.6274,16.6821,16.5909,16.673,117504.0
2015-09-14 09:55:00,18.27,18.27,18.24,18.26,25200.0,16.673,16.673,16.6456,16.6639,25200.0
2015-09-14 10:00:00,18.25,18.32,18.24,18.31,70552.0,16.6547,16.7186,16.6456,16.7095,70552.0
2015-09-14 10:05:00,18.31,18.35,18.29,18.34,70752.0,16.7095,16.746,16.6912,16.7369,70752.0
2015-09-14 10:10:00,18.33,18.38,18.31,18.37,43416.0,16.7277,16.7734,16.7095,16.7643,43416.0
2015-09-14 10:15:00,18.38,18.41,18.37,18.37,69956.0,16.7734,16.8008,16.7643,16.7643,69956.0
2015-09-14 10:20:00,18.36,18.36,18.34,18.36,11804.0,16.7551,16.7551,16.7369,16.7551,11804.0
2015-09-14 10:25:00,18.38,18.38,18.3,18.3,38504.0,16.7734,16.7734,16.7004,16.7004,38504.0
2015-09-14 10:30:00,18.3,18.36,18.3,18.36,62156.0,16.7004,16.7551,16.7004,16.7551,62156.0
2015-09-14 10:35:00,18.36,18.43,18.32,18.41,112816.0,16.7551,16.819,16.7186,16.8008,112816.0
2015-09-14 10:40:00,18.41,18.43,18.38,18.42,56500.0,16.8008,16.819,16.7734,16.8099,56500.0
2015-09-14 10:45:00,18.41,18.45,18.38,18.45,47200.0,16.8008,16.8373,16.7734,16.8373,47200.0
2015-09-14 10:50:00,18.43,18.43,18.34,18.37,108800.0,16.819,16.819,16.7369,16.7643,108800.0
2015-09-14 10:55:00,18.34,18.36,18.32,18.36,16400.0,16.7369,16.7551,16.7186,16.7551,16400.0
2015-09-14 11:00:00,18.36,18.41,18.36,18.4,46200.0,16.7551,16.8008,16.7551,16.7916,46200.0
2015-09-14 11:05:00,18.42,18.42,18.36,18.36,13600.0,16.8099,16.8099,16.7551,16.7551,13600.0
2015-09-14 11:10:00,18.35,18.35,18.33,18.33,44700.0,16.746,16.746,16.7277,16.7277,44700.0
2015-09-14 11:15:00,18.34,18.35,18.29,18.31,71180.0,16.7369,16.746,16.6912,16.7095,71180.0
2015-09-14 11:20:00,18.33,18.34,18.27,18.28,25784.0,16.7277,16.7369,16.673,16.6821,25784.0
2015-09-14 11:25:00,18.29,18.31,18.25,18.27,61080.0,16.6912,16.7095,16.6547,16.673,61080.0
2015-09-14 11:30:00,18.25,18.27,18.22,18.23,49540.0,16.6547,16.673,16.6274,16.6365,49540.0
2015-09-14 11:35:00,18.23,18.25,18.21,18.25,28800.0,16.6365,16.6547,16.6182,16.6547,28800.0
2015-09-14 11:40:00,18.23,18.27,18.22,18.23,79220.0,16.6365,16.673,16.6274,16.6365,79220.0
2015-09-14 11:45:00,18.21,18.23,18.17,18.21,84856.0,16.6182,16.6365,16.5817,16.6182,84856.0
2015-09-14 11:50:00,18.22,18.29,18.2,18.27,36400.0,16.6274,16.6912,16.6091,16.673,36400.0
2015-09-14 11:55:00,18.28,18.29,18.26,18.26,36872.0,16.6821,16.6912,16.6639,16.6639,36872.0
2015-09-14 12:00:00,18.25,18.25,18.22,18.24,30076.0,16.6547,16.6547,16.6274,16.6456,30076.0
2015-09-14 12:05:00,18.23,18.24,18.21,18.23,13460.0,16.6365,16.6456,16.6182,16.6365,13460.0
2015-09-14 12:10:00,18.22,18.22,18.14,18.17,74204.0,16.6274,16.6274,16.5544,16.5817,74204.0
2015-09-14 12:15:00,18.18,18.21,18.18,18.19,28200.0,16.5909,16.6182,16.5909,16.6,28200.0
2015-09-14 12:20:00,18.2,18.23,18.18,18.23,9200.0,16.6091,16.6365,16.5909,16.6365,9200.0
2015-09-14 12:25:00,18.25,18.25,18.22,18.23,10912.0,16.6547,16.6547,16.6274,16.6365,10912.0
2015-09-14 12:30:00,18.2,18.28,18.2,18.27,19600.0,16.6091,16.6821,16.6091,16.673,19600.0
2015-09-14 12:35:00,18.28,18.28,18.24,18.24,48400.0,16.6821,16.6821,16.6456,16.6456,48400.0
2015-09-14 12:40:00,18.24,18.24,18.2,18.2,49404.0,16.6456,16.6456,16.6091,16.6091,49404.0
2015-09-14 12:45:00,18.18,18.21,18.18,18.2,8084.0,16.5909,16.6182,16.5909,16.6091,8084.0
2015-09-14 12:50:00,18.19,18.23,18.18,18.23,19100.0,16.6,16.6365,16.5909,16.6365,19100.0
2015-09-14 12:55:00,18.22,18.24,18.19,18.21,10200.0,16.6274,16.6456,16.6,16.6182,10200.0
2015-09-14 13:00:00,18.21,18.22,18.15,18.15,13500.0,16.6182,16.6274,16.5635,16.5635,13500.0
2015-09-14 13:05:00,18.17,18.18,18.17,18.18,13468.0,16.5817,16.5909,16.5817,16.5909,13468.0
2015-09-14 13:10:00,18.18,18.21,18.18,18.18,33800.0,16.5909,16.6182,16.5909,16.5909,33800.0
2015-09-14 13:15:00,18.18,18.23,18.18,18.22,31440.0,16.5909,16.6365,16.5909,16.6274,31440.0
2015-09-14 13:20:00,18.21,18.22,18.2,18.2,22200.0,16.6182,16.6274,16.6091,16.6091,22200.0
2015-09-14 13:25:00,18.19,18.2,18.19,18.2,19600.0,16.6,16.6091,16.6,16.6091,19600.0
2015-09-14 13:30:00,18.2,18.23,18.2,18.21,36800.0,16.6091,16.6365,16.6091,16.6182,36800.0
2015-09-14 13:35:00,18.2,18.26,18.2,18.26,67596.0,16.6091,16.6639,16.6091,16.6639,67596.0
2015-09-14 13:40:00,18.26,18.33,18.26,18.33,58176.0,16.6639,16.7277,16.6639,16.7277,58176.0
2015-09-14 13:45:00,18.33,18.35,18.32,18.34,120984.0,16.7277,16.746,16.7186,16.7369,120984.0
2015-09-14 13:50:00,18.35,18.35,18.28,18.28,57140.0,16.746,16.746,16.6821,16.6821,57140.0
2015-09-14 13:55:00,18.29,18.36,18.28,18.35,45660.0,16.6912,16.7551,16.6821,16.746,45660.0
2015-09-14 14:00:00,18.35,18.35,18.29,18.3,36340.0,16.746,16.746,16.6912,16.7004,36340.0
2015-09-14 14:05:00,18.3,18.3,18.25,18.27,14800.0,16.7004,16.7004,16.6547,16.673,14800.0
2015-09-14 14:10:00,18.27,18.27,18.25,18.26,20180.0,16.673,16.673,16.6547,16.6639,20180.0
2015-09-14 14:15:00,18.26,18.28,18.26,18.28,6800.0,16.6639,16.6821,16.6639,16.6821,6800.0
2015-09-14 14:20:00,18.29,18.29,18.25,18.25,9796.0,16.6912,16.6912,16.6547,16.6547,9796.0
2015-09-14 14:25:00,18.27,18.27,18.22,18.23,60052.0,16.673,16.673,16.6274,16.6365,60052.0
2015-09-14 14:30:00,18.22,18.23,18.2,18.22,19256.0,16.6274,16.6365,16.6091,16.6274,19256.0
2015-09-14 14:35:00,18.21,18.24,18.21,18.23,20400.0,16.6182,16.6456,16.6182,16.6365,20400.0
2015-09-14 14:40:00,18.25,18.25,18.25,18.25,3600.0,16.6547,16.6547,16.6547,16.6547,3600.0
2015-09-14 14:45:00,18.27,18.28,18.25,18.25,20000.0,16.673,16.6821,16.6547,16.6547,20000.0
2015-09-14 14:50:00,18.22,18.27,18.21,18.27,8000.0,16.6274,16.673,16.6182,16.673,8000.0
2015-09-14 14:55:00,18.27,18.32,18.27,18.29,33248.0,16.673,16.7186,16.673,16.6912,33248.0
2015-09-14 15:00:00,18.25,18.26,18.21,18.22,12600.0,16.6547,16.6639,16.6182,16.6274,12600.0
2015-09-14 15:05:00,18.2,18.22,18.18,18.22,56452.0,16.6091,16.6274,16.5909,16.6274,56452.0
2015-09-14 15:10:00,18.21,18.28,18.21,18.28,39040.0,16.6182,16.6821,16.6182,16.6821,39040.0
2015-09-14 15:15:00,18.29,18.31,18.27,18.28,23168.0,16.6912,16.7095,16.673,16.6821,23168.0
2015-09-14 15:20:00,18.27,18.3,18.24,18.26,15800.0,16.673,16.7004,16.6456,16.6639,15800.0
2015-09-14 15:25:00,18.24,18.26,18.24,18.25,6632.0,16.6456,16.6639,16.6456,16.6547,6632.0
2015-09-14 15:30:00,18.26,18.26,18.22,18.24,12480.0,16.6639,16.6639,16.6274,16.6456,12480.0
2015-09-14 15:35:00,18.22,18.23,18.19,18.2,29964.0,16.6274,16.6365,16.6,16.6091,29964.0
2015-09-14 15:40:00,18.19,18.22,18.18,18.22,27776.0,16.6,16.6274,16.5909,16.6274,27776.0
2015-09-14 15:45:00,18.24,18.25,18.22,18.22,16936.0,16.6456,16.6547,16.6274,16.6274,16936.0
2015-09-14 15:50:00,18.23,18.27,18.22,18.22,25184.0,16.6365,16.673,16.6274,16.6274,25184.0
2015-09-14 15:55:00,18.22,18.32,18.22,18.3,168184.0,16.6274,16.7186,16.6274,16.7004,168184.0
2015-09-15 09:30:00,18.47,18.52,18.38,18.42,275496.0,16.8555,16.9011,16.7734,16.8099,275496.0
2015-09-15 09:35:00,18.42,18.43,18.38,18.4,110360.0,16.8099,16.819,16.7734,16.7916,110360.0
2015-09-15 09:40:00,18.39,18.39,18.35,18.37,103864.0,16.7825,16.7825,16.746,16.7643,103864.0
2015-09-15 09:45:00,18.38,18.38,18.32,18.35,87652.0,16.7734,16.7734,16.7186,16.746,87652.0
2015-09-15 09:50:00,18.36,18.45,18.36,18.45,69064.0,16.7551,16.8373,16.7551,16.8373,69064.0
2015-09-15 09:55:00,18.45,18.47,18.43,18.43,69400.0,16.8373,16.8555,16.819,16.819,69400.0
2015-09-15 10:00:00,18.46,18.47,18.42,18.42,27932.0,16.8464,16.8555,16.8099,16.8099,27932.0
2015-09-15 10:05:00,18.42,18.44,18.39,18.4,28504.0,16.8099,16.8281,16.7825,16.7916,28504.0
2015-09-15 10:10:00,18.41,18.44,18.4,18.43,102136.0,16.8008,16.8281,16.7916,16.819,102136.0
2015-09-15 10:15:00,18.43,18.48,18.43,18.47,54800.0,16.819,16.8646,16.819,16.8555,54800.0
2015-09-15 10:20:00,18.48,18.61,18.48,18.56,186024.0,16.8646,16.9833,16.8646,16.9376,186024.0
2015-09-15 10:25:00,18.56,18.57,18.52,18.52,59748.0,16.9376,16.9468,16.9011,16.9011,59748.0
2015-09-15 10:30:00,18.54,18.67,18.54,18.63,137332.0,16.9194,17.038,16.9194,17.0015,137332.0
2015-09-15 10:35:00,18.63,18.68,18.62,18.62,60416.0,17.0015,17.0472,16.9924,16.9924,60416.0
2015-09-15 10:40:00,18.64,18.72,18.64,18.72,143588.0,17.0107,17.0837,17.0107,17.0837,143588.0
2015-09-15 10:45:00,18.73,18.81,18.73,18.74,117652.0,17.0928,17.1658,17.0928,17.1019,117652.0
2015-09-15 10:50:00,18.75,18.76,18.7,18.73,85156.0,17.111,17.1202,17.0654,17.0928,85156.0
2015-09-15 10:55:00,18.75,18.77,18.73,18.77,72264.0,17.111,17.1293,17.0928,17.1293,72264.0
2015-09-15 11:00:00,18.78,18.78,18.73,18.77,96288.0,17.1384,17.1384,17.0928,17.1293,96288.0
2015-09-15 11:05:00,18.78,18.78,18.72,18.74,22068.0,17.1384,17.1384,17.0837,17.1019,22068.0
2015-09-15 11:10:00,18.74,18.77,18.73,18.76,25656.0,17.1019,17.1293,17.0928,17.1202,25656.0
2015-09-15 11:15:00,18.75,18.75,18.71,18.71,17200.0,17.111,17.111,17.0745,17.0745,17200.0
2015-09-15 11:20:00,18.72,18.73,18.69,18.71,20236.0,17.0837,17.0928,17.0563,17.0745,20236.0
2015-09-15 11:25:00,18.71,18.74,18.71,18.73,15352.0,17.0745,17.1019,17.0745,17.0928,15352.0
2015-09-15 11:30:00,18.73,18.75,18.67,18.69,60448.0,17.0928,17.111,17.038,17.0563,60448.0
2015-09-15 11:35:00,18.7,18.73,18.69,18.7,9900.0,17.0654,17.0928,17.0563,17.0654,9900.0
2015-09-15 11:40:00,18.69,18.73,18.69,18.72,13200.0,17.0563,17.0928,17.0563,17.0837,13200.0
2015-09-15 11:45:00,18.74,18.76,18.73,18.76,25480.0,17.1019,17.1202,17.0928,17.1202,25480.0
2015-09-15 11:50:00,18.75,18.76,18.73,18.73,23808.0,17.111,17.1202,17.0928,17.0928,23808.0
2015-09-15 11:55:00,18.72,18.74,18.72,18.74,3000.0,17.0837,17.1019,17.0837,17.1019,3000.0
2015-09-15 12:00:00,18.75,18.77,18.74,18.74,19200.0,17.111,17.1293,17.1019,17.1019,19200.0
2015-09-15 12:05:00,18.72,18.77,18.71,18.77,25524.0,17.0837,17.1293,17.0745,17.1293,25524.0
2015-09-15 12:10:00,18.77,18.81,18.76,18.8,30792.0,17.1293,17.1658,17.1202,17.1567,30792.0
2015-09-15 12:15:00,18.8,18.83,18.8,18.8,72272.0,17.1567,17.184,17.1567,17.1567,72272.0
2015-09-15 12:20:00,18.81,18.83,18.78,18.78,20072.0,17.1658,17.184,17.1384,17.1384,20072.0
2015-09-15 12:25:00,18.78,18.8,18.78,18.79,13520.0,17.1384,17.1567,17.1384,17.1475,13520.0
2015-09-15 12:30:00,18.8,18.82,18.79,18.82,11600.0,17.1567,17.1749,17.1475,17.1749,11600.0
2015-09-15 12:35:00,18.82,18.82,18.8,18.81,12360.0,17.1749,17.1749,17.1567,17.1658,12360.0
2015-09-15 12:40:00,18.83,18.84,18.8,18.81,14496.0,17.184,17.1932,17.1567,17.1658,14496.0
2015-09-15 12:45:00,18.8,18.81,18.78,18.8,34136.0,17.1567,17.1658,17.1384,17.1567,34136.0
2015-09-15 12:50:00,18.8,18.81,18.78,18.79,23400.0,17.1567,17.1658,17.1384,17.1475,23400.0
2015-09-15 12:55:00,18.79,18.79,18.77,18.77,25240.0,17.1475,17.1475,17.1293,17.1293,25240.0
2015-09-15 13:00:00,18.77,18.79,18.76,18.79,41400.0,17.1293,17.1475,17.1202,17.1475,41400.0
2015-09-15 13:05:00,18.78,18.8,18.78,18.79,80252.0,17.1384,17.1567,17.1384,17.1475,80252.0
2015-09-15 13:10:00,18.78,18.82,18.75,18.82,48416.0,17.1384,17.1749,17.111,17.1749,48416.0
2015-09-15 13:15:00,18.82,18.88,18.82,18.86,84824.0,17.1749,17.2297,17.1749,17.2114,84824.0
2015-09-15 13:20:00,18.88,18.88,18.86,18.86,9800.0,17.2297,17.2297,17.2114,17.2114,9800.0
2015-09-15 13:25:00,18.86,18.94,18.86,18.92,82024.0,17.2114,17.2844,17.2114,17.2662,82024.0
2015-09-15 13:30:00,18.93,19.02,18.93,18.97,272808.0,17.2753,17.3574,17.2753,17.3118,272808.0
2015-09-15 13:35:00,18.96,18.97,18.94,18.96,35868.0,17.3027,17.3118,17.2844,17.3027,35868.0
2015-09-15 13:40:00,18.97,19.01,18.97,19.0,45568.0,17.3118,17.3483,17.3118,17.3392,45568.0
2015-09-15 13:45:00,19.0,19.0,18.97,18.98,49696.0,17.3392,17.3392,17.3118,17.3209,49696.0
2015-09-15 13:50:00,18.97,18.97,18.93,18.93,34100.0,17.3118,17.3118,17.2753,17.2753,34100.0
2015-09-15 13:55:00,18.93,18.94,18.91,18.93,99000.0,17.2753,17.2844,17.2571,17.2753,99000.0
2015-09-15 14:00:00,18.93,18.94,18.92,18.94,25616.0,17.2753,17.2844,17.2662,17.2844,25616.0
2015-09-15 14:05:00,18.95,18.98,18.94,18.98,21600.0,17.2936,17.3209,17.2844,17.3209,21600.0
2015-09-15 14:10:00,18.99,19.05,18.98,18.98,90256.0,17.3301,17.3848,17.3209,17.3209,90256.0
2015-09-15 14:15:00,19.0,19.0,18.98,19.0,43720.0,17.3392,17.3392,17.3209,17.3392,43720.0
2015-09-15 14:20:00,18.99,18.99,18.93,18.96,82588.0,17.3301,17.3301,17.2753,17.3027,82588.0
2015-09-15 14:25:00,18.95,18.99,18.94,18.98,33040.0,17.2936,17.3301,17.2844,17.3209,33040.0
2015-09-15 14:30:00,18.99,19.0,18.97,19.0,24952.0,17.3301,17.3392,17.3118,17.3392,24952.0
2015-09-15 14:35:00,19.0,19.03,19.0,19.02,63400.0,17.3392,17.3666,17.3392,17.3574,63400.0
2015-09-15 14:40:00,19.0,19.04,19.0,19.01,53016.0,17.3392,17.3757,17.3392,17.3483,53016.0
2015-09-15 14:45:00,19.0,19.09,19.0,19.06,215644.0,17.3392,17.4213,17.3392,17.3939,215644.0
2015-09-15 14:50:00,19.07,19.09,19.02,19.03,86800.0,17.4031,17.4213,17.3574,17.3666,86800.0
2015-09-15 14:55:00,19.05,19.09,19.05,19.08,24800.0,17.3848,17.4213,17.3848,17.4122,24800.0
2015-09-15 15:00:00,19.09,19.12,19.08,19.1,81080.0,17.4213,17.4487,17.4122,17.4304,81080.0
2015-09-15 15:05:00,19.1,19.11,19.08,19.11,47000.0,17.4304,17.4396,17.4122,17.4396,47000.0
2015-09-15 15:10:00,19.12,19.13,19.11,19.13,85432.0,17.4487,17.4578,17.4396,17.4578,85432.0
2015-09-15 15:15:00,19.13,19.14,19.1,19.1,78728.0,17.4578,17.4669,17.4304,17.4304,78728.0
2015-09-15 15:20:00,19.1,19.1,19.07,19.08,120640.0,17.4304,17.4304,17.4031,17.4122,120640.0
2015-09-15 15:25:00,19.08,19.11,19.08,19.1,73636.0,17.4122,17.4396,17.4122,17.4304,73636.0
2015-09-15 15:30:00,19.11,19.12,19.08,19.11,25300.0,17.4396,17.4487,17.4122,17.4396,25300.0
2015-09-15 15:35:00,19.1,19.1,19.02,19.02,67792.0,17.4304,17.4304,17.3574,17.3574,67792.0
2015-09-15 15:40:00,19.03,19.1,19.01,19.09,201552.0,17.3666,17.4304,17.3483,17.4213,201552.0
2015-09-15 15:45:00,19.08,19.08,18.99,19.0,298480.0,17.4122,17.4122,17.3301,17.3392,298480.0
2015-09-15 15:50:00,19.03,19.05,19.0,19.0,159040.0,17.3666,17.3848,17.3392,17.3392,159040.0
2015-09-15 15:55:00,18.99,19.05,18.99,19.0,194096.0,17.3301,17.3848,17.3301,17.3392,194096.0
2015-09-16 09:30:00,19.07,19.17,19.02,19.14,197992.0,17.4031,17.4943,17.3574,17.4669,197992.0
2015-09-16 09:35:00,19.13,19.15,19.06,19.15,130820.0,17.4578,17.4761,17.3939,17.4761,130820.0
2015-09-16 09:40:00,19.15,19.16,19.05,19.05,134740.0,17.4761,17.4852,17.3848,17.3848,134740.0
2015-09-16 09:45:00,19.06,19.1,19.0,19.01,100136.0,17.3939,17.4304,17.3392,17.3483,100136.0
2015-09-16 09:50:00,19.02,19.07,19.0,19.06,194064.0,17.3574,17.4031,17.3392,17.3939,194064.0
2015-09-16 09:55:00,19.04,19.06,19.04,19.05,67524.0,17.3757,17.3939,17.3757,17.3848,67524.0
2015-09-16 10:00:00,19.06,19.06,18.98,19.0,140076.0,17.3939,17.3939,17.3209,17.3392,140076.0
2015-09-16 10:05:00,19.0,19.1,19.0,19.1,97632.0,17.3392,17.4304,17.3392,17.4304,97632.0
2015-09-16 10:10:00,19.09,19.15,19.09,19.13,91232.0,17.4213,17.4761,17.4213,17.4578,91232.0
2015-09-16 10:15:00,19.14,19.16,19.13,19.13,76000.0,17.4669,17.4852,17.4578,17.4578,76000.0
2015-09-16 10:20:00,19.14,19.15,19.1,19.11,46520.0,17.4669,17.4761,17.4304,17.4396,46520.0
2015-09-16 10:25:00,19.11,19.13,19.09,19.11,61120.0,17.4396,17.4578,17.4213,17.4396,61120.0
2015-09-16 10:30:00,19.11,19.15,19.1,19.13,24632.0,17.4396,17.4761,17.4304,17.4578,24632.0
2015-09-16 10:35:00,19.13,19.13,19.05,19.09,72940.0,17.4578,17.4578,17.3848,17.4213,72940.0
2015-09-16 10:40:00,19.08,19.08,19.04,19.06,30432.0,17.4122,17.4122,17.3757,17.3939,30432.0
2015-09-16 10:45:00,19.05,19.08,19.03,19.05,42200.0,17.3848,17.4122,17.3666,17.3848,42200.0
2015-09-16 10:50:00,19.04,19.06,19.02,19.05,67200.0,17.3757,17.3939,17.3574,17.3848,67200.0
2015-09-16 10:55:00,19.06,19.11,19.06,19.1,51248.0,17.3939,17.4396,17.3939,17.4304,51248.0
2015-09-16 11:00:00,19.1,19.13,19.07,19.13,48388.0,17.4304,17.4578,17.4031,17.4578,48388.0
2015-09-16 11:05:00,19.13,19.23,19.13,19.23,154896.0,17.4578,17.5491,17.4578,17.5491,154896.0
2015-09-16 11:10:00,19.23,19.29,19.23,19.29,304020.0,17.5491,17.6038,17.5491,17.6038,304020.0
2015-09-16 11:15:00,19.28,19.29,19.27,19.27,132244.0,17.5947,17.6038,17.5856,17.5856,132244.0
2015-09-16 11:20:00,19.26,19.35,19.26,19.33,211436.0,17.5765,17.6586,17.5765,17.6403,211436.0
2015-09-16 11:25:00,19.33,19.36,19.32,19.34,105072.0,17.6403,17.6677,17.6312,17.6495,105072.0
2015-09-16 11:30:00,19.35,19.35,19.29,19.31,72316.0,17.6586,17.6586,17.6038,17.6221,72316.0
2015-09-16 11:35:00,19.31,19.33,19.3,19.3,62636.0,17.6221,17.6403,17.613,17.613,62636.0
2015-09-16 11:40:00,19.29,19.3,19.28,19.29,19600.0,17.6038,17.613,17.5947,17.6038,19600.0
2015-09-16 11:45:00,19.29,19.29,19.28,19.28,16800.0,17.6038,17.6038,17.5947,17.5947,16800.0
2015-09-16 11:50:00,19.29,19.31,19.27,19.31,48700.0,17.6038,17.6221,17.5856,17.6221,48700.0
2015-09-16 11:55:00,19.32,19.35,19.31,19.35,88564.0,17.6312,17.6586,17.6221,17.6586,88564.0
2015-09-16 12:00:00,19.34,19.38,19.33,19.33,100304.0,17.6495,17.686,17.6403,17.6403,100304.0
2015-09-16 12:05:00,19.34,19.34,19.3,19.31,31932.0,17.6495,17.6495,17.613,17.6221,31932.0
2015-09-16 12:10:00,19.31,19.33,19.31,19.32,17800.0,17.6221,17.6403,17.6221,17.6312,17800.0
2015-09-16 12:15:00,19.32,19.37,19.32,19.35,25700.0,17.6312,17.6768,17.6312,17.6586,25700.0
2015-09-16 12:20:00,19.36,19.4,19.36,19.37,241320.0,17.6677,17.7042,17.6677,17.6768,241320.0
2015-09-16 12:25:00,19.38,19.4,19.38,19.39,33520.0,17.686,17.7042,17.686,17.6951,33520.0
2015-09-16 12:30:00,19.4,19.43,19.36,19.42,106732.0,17.7042,17.7316,17.6677,17.7225,106732.0
2015-09-16 12:35:00,19.43,19.45,19.4,19.44,60720.0,17.7316,17.7498,17.7042,17.7407,60720.0
2015-09-16 12:40:00,19.45,19.45,19.41,19.42,96252.0,17.7498,17.7498,17.7133,17.7225,96252.0
2015-09-16 12:45:00,19.42,19.43,19.39,19.41,157488.0,17.7225,17.7316,17.6951,17.7133,157488.0
2015-09-16 12:50:00,19.41,19.43,19.39,19.41,43400.0,17.7133,17.7316,17.6951,17.7133,43400.0
2015-09-16 12:55:00,19.43,19.46,19.42,19.45,80468.0,17.7316,17.759,17.7225,17.7498,80468.0
2015-09-16 13:00:00,19.43,19.43,19.36,19.39,193652.0,17.7316,17.7316,17.6677,17.6951,193652.0
2015-09-16 13:05:00,19.4,19.41,19.37,19.4,111232.0,17.7042,17.7133,17.6768,17.7042,111232.0
2015-09-16 13:10:00,19.4,19.4,19.4,19.4,11988.0,17.7042,17.7042,17.7042,17.7042,11988.0
2015-09-16 13:15:00,19.39,19.4,19.37,19.37,26120.0,17.6951,17.7042,17.6768,17.6768,26120.0
2015-09-16 13:20:00,19.37,19.37,19.32,19.35,160012.0,17.6768,17.6768,17.6312,17.6586,160012.0
2015-09-16 13:25:00,19.35,19.35,19.31,19.31,50908.0,17.6586,17.6586,17.6221,17.6221,50908.0
2015-09-16 13:30:00,19.31,19.34,19.3,19.32,160772.0,17.6221,17.6495,17.613,17.6312,160772.0
2015-09-16 13:35:00,19.33,19.35,19.31,19.32,25100.0,17.6403,17.6586,17.6221,17.6312,25100.0
2015-09-16 13:40:00,19.31,19.34,19.31,19.33,16752.0,17.6221,17.6495,17.6221,17.6403,16752.0
2015-09-16 13:45:00,19.33,19.35,19.32,19.35,21600.0,17.6403,17.6586,17.6312,17.6586,21600.0
2015-09-16 13:50:00,19.36,19.39,19.36,19.38,61740.0,17.6677,17.6951,17.6677,17.686,61740.0
2015-09-16 13:55:00,19.38,19.39,19.37,19.39,126520.0,17.686,17.6951,17.6768,17.6951,126520.0
2015-09-16 14:00:00,19.35,19.38,19.34,19.38,55984.0,17.6586,17.686,17.6495,17.686,55984.0
2015-09-16 14:05:00,19.38,19.38,19.34,19.36,24612.0,17.686,17.686,17.6495,17.6677,24612.0
2015-09-16 14:10:00,19.37,19.37,19.29,19.29,260652.0,17.6768,17.6768,17.6038,17.6038,260652.0
2015-09-16 14:15:00,19.3,19.3,19.26,19.28,66400.0,17.613,17.613,17.5765,17.5947,66400.0
2015-09-16 14:20:00,19.29,19.29,19.22,19.24,154072.0,17.6038,17.6038,17.54,17.5582,154072.0
2015-09-16 14:25:00,19.23,19.26,19.22,19.26,35160.0,17.5491,17.5765,17.54,17.5765,35160.0
2015-09-16 14:30:00,19.25,19.27,19.23,19.25,30800.0,17.5673,17.5856,17.5491,17.5673,30800.0
2015-09-16 14:35:00,19.26,19.27,19.23,19.24,51648.0,17.5765,17.5856,17.5491,17.5582,51648.0
2015-09-16 14:40:00,19.23,19.3,19.22,19.3,41660.0,17.5491,17.613,17.54,17.613,41660.0
2015-09-16 14:45:00,19.3,19.35,19.3,19.35,55000.0,17.613,17.6586,17.613,17.6586,55000.0
2015-09-16 14:50:00,19.35,19.35,19.33,19.33,15400.0,17.6586,17.6586,17.6403,17.6403,15400.0
2015-09-16 14:55:00,19.35,19.45,19.32,19.42,229380.0,17.6586,17.7498,17.6312,17.7225,229380.0
2015-09-16 15:00:00,19.42,19.45,19.4,19.43,228200.0,17.7225,17.7498,17.7042,17.7316,228200.0
2015-09-16 15:05:00,19.43,19.45,19.41,19.41,86064.0,17.7316,17.7498,17.7133,17.7133,86064.0
2015-09-16 15:10:00,19.42,19.48,19.39,19.43,110776.0,17.7225,17.7772,17.6951,17.7316,110776.0
2015-09-16 15:15:00,19.43,19.46,19.4,19.45,166196.0,17.7316,17.759,17.7042,17.7498,166196.0
2015-09-16 15:20:00,19.46,19.51,19.43,19.49,200536.0,17.759,17.8046,17.7316,17.7864,200536.0
2015-09-16 15:25:00,19.5,19.51,19.44,19.5,355736.0,17.7955,17.8046,17.7407,17.7955,355736.0
2015-09-16 15:30:00,19.5,19.54,19.5,19.52,167984.0,17.7955,17.832,17.7955,17.8137,167984.0
2015-09-16 15:35:00,19.52,19.54,19.48,19.51,122172.0,17.8137,17.832,17.7772,17.8046,122172.0
2015-09-16 15:40:00,19.53,19.55,19.49,19.5,254800.0,17.8229,17.8411,17.7864,17.7955,254800.0
2015-09-16 15:45:00,19.5,19.51,19.46,19.49,201824.0,17.7955,17.8046,17.759,17.7864,201824.0
2015-09-16 15:50:00,19.49,19.54,19.47,19.5,213396.0,17.7864,17.832,17.7681,17.7955,213396.0
2015-09-16 15:55:00,19.5,19.55,19.47,19.48,169644.0,17.7955,17.8411,17.7681,17.7772,169644.0
2015-09-17 09:30:00,19.45,19.47,19.39,19.45,97948.0,17.7498,17.7681,17.6951,17.7498,97948.0
2015-09-17 09:35:00,19.44,19.45,19.38,19.4,280996.0,17.7407,17.7498,17.686,17.7042,280996.0
2015-09-17 09:40:00,19.4,19.46,19.38,19.45,104208.0,17.7042,17.759,17.686,17.7498,104208.0
2015-09-17 09:45:00,19.45,19.5,19.42,19.49,150148.0,17.7498,17.7955,17.7225,17.7864,150148.0
2015-09-17 09:50:00,19.49,19.52,19.44,19.46,140628.0,17.7864,17.8137,17.7407,17.759,140628.0
2015-09-17 09:55:00,19.46,19.48,19.42,19.46,61420.0,17.759,17.7772,17.7225,17.759,61420.0
2015-09-17 10:00:00,19.46,19.55,19.45,19.52,109084.0,17.759,17.8411,17.7498,17.8137,109084.0
2015-09-17 10:05:00,19.52,19.53,19.49,19.49,55260.0,17.8137,17.8229,17.7864,17.7864,55260.0
2015-09-17 10:10:00,19.48,19.53,19.45,19.47,72316.0,17.7772,17.8229,17.7498,17.7681,72316.0
2015-09-17 10:15:00,19.47,19.53,19.47,19.52,56768.0,17.7681,17.8229,17.7681,17.8137,56768.0
2015-09-17 10:20:00,19.52,19.52,19.49,19.51,32960.0,17.8137,17.8137,17.7864,17.8046,32960.0
2015-09-17 10:25:00,19.5,19.52,19.47,19.48,58760.0,17.7955,17.8137,17.7681,17.7772,58760.0
2015-09-17 10:30:00,19.48,19.48,19.42,19.46,66392.0,17.7772,17.7772,17.7225,17.759,66392.0
2015-09-17 10:35:00,19.46,19.47,19.44,19.45,48024.0,17.759,17.7681,17.7407,17.7498,48024.0
2015-09-17 10:40:00,19.44,19.51,19.44,19.49,43272.0,17.7407,17.8046,17.7407,17.7864,43272.0
2015-09-17 10:45:00,19.51,19.53,19.5,19.53,46900.0,17.8046,17.8229,17.7955,17.8229,46900.0
2015-09-17 10:50:00,19.53,19.54,19.5,19.54,65400.0,17.8229,17.832,17.7955,17.832,65400.0
2015-09-17 10:55:00,19.53,19.53,19.5,19.52,27364.0,17.8229,17.8229,17.7955,17.8137,27364.0
2015-09-17 11:00:00,19.52,19.53,19.5,19.5,28512.0,17.8137,17.8229,17.7955,17.7955,28512.0
2015-09-17 11:05:00,19.52,19.56,19.51,19.56,49776.0,17.8137,17.8502,17.8046,17.8502,49776.0
2015-09-17 11:10:00,19.56,19.57,19.53,19.54,35840.0,17.8502,17.8594,17.8229,17.832,35840.0
2015-09-17 11:15:00,19.55,19.59,19.54,19.55,68900.0,17.8411,17.8776,17.832,17.8411,68900.0
2015-09-17 11:20:00,19.55,19.58,19.54,19.56,69140.0,17.8411,17.8685,17.832,17.8502,69140.0
2015-09-17 11:25:00,19.57,19.57,19.52,19.54,47600.0,17.8594,17.8594,17.8137,17.832,47600.0
2015-09-17 11:30:00,19.55,19.56,19.52,19.55,65452.0,17.8411,17.8502,17.8137,17.8411,65452.0
2015-09-17 11:35:00,19.54,19.56,19.51,19.54,54660.0,17.832,17.8502,17.8046,17.832,54660.0
2015-09-17 11:40:00,19.54,19.56,19.53,19.53,43820.0,17.832,17.8502,17.8229,17.8229,43820.0
2015-09-17 11:45:00,19.53,19.56,19.53,19.54,50300.0,17.8229,17.8502,17.8229,17.832,50300.0
2015-09-17 11:50:00,19.53,19.55,19.52,19.52,33856.0,17.8229,17.8411,17.8137,17.8137,33856.0
2015-09-17 11:55:00,19.51,19.54,19.51,19.53,18460.0,17.8046,17.832,17.8046,17.8229,18460.0
2015-09-17 12:00:00,19.54,19.54,19.5,19.5,16800.0,17.832,17.832,17.7955,17.7955,16800.0
2015-09-17 12:05:00,19.5,19.54,19.5,19.52,32200.0,17.7955,17.832,17.7955,17.8137,32200.0
2015-09-17 12:10:00,19.53,19.55,19.53,19.54,33080.0,17.8229,17.8411,17.8229,17.832,33080.0
2015-09-17 12:15:00,19.54,19.61,19.54,19.56,82352.0,17.832,17.8959,17.832,17.8502,82352.0
2015-09-17 12:20:00,19.57,19.58,19.57,19.58,12800.0,17.8594,17.8685,17.8594,17.8685,12800.0
2015-09-17 12:25:00,19.58,19.6,19.57,19.6,29504.0,17.8685,17.8867,17.8594,17.8867,29504.0
2015-09-17 12:30:00,19.6,19.63,19.57,19.57,33488.0,17.8867,17.9141,17.8594,17.8594,33488.0
2015-09-17 12:35:00,19.58,19.58,19.55,19.55,30320.0,17.8685,17.8685,17.8411,17.8411,30320.0
2015-09-17 12:40:00,19.54,19.55,19.52,19.55,107564.0,17.832,17.8411,17.8137,17.8411,107564.0
2015-09-17 12:45:00,19.54,19.57,19.53,19.57,83444.0,17.832,17.8594,17.8229,17.8594,83444.0
2015-09-17 12:50:00,19.57,19.59,19.57,19.59,47964.0,17.8594,17.8776,17.8594,17.8776,47964.0
2015-09-17 12:55:00,19.6,19.66,19.59,19.63,93552.0,17.8867,17.9415,17.8776,17.9141,93552.0
2015-09-17 13:00:00,19.61,19.63,19.61,19.62,22600.0,17.8959,17.9141,17.8959,17.905,22600.0
2015-09-17 13:05:00,19.62,19.63,19.59,19.61,45200.0,17.905,17.9141,17.8776,17.8959,45200.0
2015-09-17 13:10:00,19.58,19.61,19.58,19.61,37080.0,17.8685,17.8959,17.8685,17.8959,37080.0
2015-09-17 13:15:00,19.61,19.7,19.61,19.69,168688.0,17.8959,17.978,17.8959,17.9689,168688.0
2015-09-17 13:20:00,19.69,19.73,19.68,19.68,86520.0,17.9689,18.0054,17.9597,17.9597,86520.0
2015-09-17 13:25:00,19.69,19.76,19.67,19.69,184528.0,17.9689,18.0328,17.9506,17.9689,184528.0
2015-09-17 13:30:00,19.7,19.74,19.69,19.74,112752.0,17.978,18.0145,17.9689,18.0145,112752.0
2015-09-17 13:35:00,19.73,19.73,19.66,19.66,99448.0,18.0054,18.0054,17.9415,17.9415,99448.0
2015-09-17 13:40:00,19.66,19.69,19.64,19.64,65116.0,17.9415,17.9689,17.9232,17.9232,65116.0
2015-09-17 13:45:00,19.67,19.68,19.64,19.66,89780.0,17.9506,17.9597,17.9232,17.9415,89780.0
2015-09-17 13:50:00,19.66,19.71,19.64,19.7,58260.0,17.9415,17.9871,17.9232,17.978,58260.0
2015-09-17 13:55:00,19.69,19.71,19.67,19.71,116924.0,17.9689,17.9871,17.9506,17.9871,116924.0
2015-09-17 14:00:00,19.7,19.93,19.22,19.32,1892292.0,17.978,18.1879,17.54,17.6312,1892292.0
2015-09-17 14:05:00,19.37,19.57,19.33,19.52,508952.0,17.6768,17.8594,17.6403,17.8137,508952.0
2015-09-17 14:10:00,19.6,19.82,19.58,19.66,523832.0,17.8867,18.0875,17.8685,17.9415,523832.0
2015-09-17 14:15:00,19.65,19.87,19.61,19.73,202756.0,17.9324,18.1331,17.8959,18.0054,202756.0
2015-09-17 14:20:00,19.75,19.78,19.65,19.73,241236.0,18.0236,18.051,17.9324,18.0054,241236.0
2015-09-17 14:25:00,19.71,19.76,19.58,19.59,107260.0,17.9871,18.0328,17.8685,17.8776,107260.0
2015-09-17 14:30:00,19.61,19.79,19.61,19.78,140444.0,17.8959,18.0601,17.8959,18.051,140444.0
2015-09-17 14:35:00,19.77,19.82,19.68,19.7,251208.0,18.0419,18.0875,17.9597,17.978,251208.0
2015-09-17 14:40:00,19.71,20.0,19.71,19.98,266160.0,17.9871,18.2518,17.9871,18.2335,266160.0
2015-09-17 14:45:00,19.97,20.27,19.95,20.16,1218104.0,18.2244,18.4982,18.2061,18.3978,1218104.0
2015-09-17 14:50:00,20.18,20.19,20.11,20.15,180456.0,18.416,18.4252,18.3522,18.3887,180456.0
2015-09-17 14:55:00,20.16,20.16,20.01,20.08,269840.0,18.3978,18.3978,18.2609,18.3248,269840.0
2015-09-17 15:00:00,20.11,20.15,19.98,20.02,327700.0,18.3522,18.3887,18.2335,18.27,327700.0
2015-09-17 15:05:00,20.02,20.02,19.8,19.84,277688.0,18.27,18.27,18.0693,18.1058,277688.0
2015-09-17 15:10:00,19.83,19.9,19.62,19.62,391620.0,18.0966,18.1605,17.905,17.905,391620.0
2015-09-17 15:15:00,19.65,19.73,19.58,19.66,364824.0,17.9324,18.0054,17.8685,17.9415,364824.0
2015-09-17 15:20:00,19.64,19.64,19.25,19.46,306752.0,17.9232,17.9232,17.5673,17.759,306752.0
2015-09-17 15:25:00,19.46,19.56,19.39,19.53,304964.0,17.759,17.8502,17.6951,17.8229,304964.0
2015-09-17 15:30:00,19.53,19.66,19.42,19.64,375836.0,17.8229,17.9415,17.7225,17.9232,375836.0
2015-09-17 15:35:00,19.63,19.63,19.4,19.49,218452.0,17.9141,17.9141,17.7042,17.7864,218452.0
2015-09-17 15:40:00,19.5,19.59,19.43,19.49,173104.0,17.7955,17.8776,17.7316,17.7864,173104.0
2015-09-17 15:45:00,19.48,19.54,19.43,19.49,239648.0,17.7772,17.832,17.7316,17.7864,239648.0
2015-09-17 15:50:00,19.48,19.48,19.27,19.29,253240.0,17.7772,17.7772,17.5856,17.6038,253240.0
2015-09-17 15:55:00,19.28,19.4,19.23,19.36,407084.0,17.5947,17.7042,17.5491,17.6677,407084.0
2015-09-18 09:30:00,18.47,18.73,18.47,18.7,426628.0,16.8555,17.0928,16.8555,17.0654,426628.0
2015-09-18 09:35:00,18.71,18.74,18.61,18.66,317680.0,17.0745,17.1019,16.9833,17.0289,317680.0
2015-09-18 09:40:00,18.7,18.77,18.67,18.72,282904.0,17.0654,17.1293,17.038,17.0837,282904.0
2015-09-18 09:45:00,18.71,18.74,18.57,18.59,108600.0,17.0745,17.1019,16.9468,16.965,108600.0
2015-09-18 09:50:00,18.57,18.63,18.54,18.61,243600.0,16.9468,17.0015,16.9194,16.9833,243600.0
2015-09-18 09:55:00,18.62,18.67,18.59,18.59,118100.0,16.9924,17.038,16.965,16.965,118100.0
2015-09-18 10:00:00,18.6,18.67,18.55,18.65,238812.0,16.9741,17.038,16.9285,17.0198,238812.0
2015-09-18 10:05:00,18.63,18.8,18.63,18.74,194980.0,17.0015,17.1567,17.0015,17.1019,194980.0
2015-09-18 10:10:00,18.75,18.84,18.75,18.8,149408.0,17.111,17.1932,17.111,17.1567,149408.0
2015-09-18 10:15:00,18.8,18.8,18.71,18.73,80068.0,17.1567,17.1567,17.0745,17.0928,80068.0
2015-09-18 10:20:00,18.73,18.79,18.69,18.78,68372.0,17.0928,17.1475,17.0563,17.1384,68372.0
2015-09-18 10:25:00,18.78,18.95,18.78,18.87,321108.0,17.1384,17.2936,17.1384,17.2205,321108.0
2015-09-18 10:30:00,18.86,18.88,18.81,18.85,194964.0,17.2114,17.2297,17.1658,17.2023,194964.0
2015-09-18 10:35:00,18.85,18.85,18.73,18.74,126896.0,17.2023,17.2023,17.0928,17.1019,126896.0
2015-09-18 10:40:00,18.75,18.75,18.69,18.72,70492.0,17.111,17.111,17.0563,17.0837,70492.0
2015-09-18 10:45:00,18.73,18.78,18.73,18.78,38812.0,17.0928,17.1384,17.0928,17.1384,38812.0
2015-09-18 10:50:00,18.77,18.84,18.77,18.79,51504.0,17.1293,17.1932,17.1293,17.1475,51504.0
2015-09-18 10:55:00,18.79,18.85,18.75,18.83,72964.0,17.1475,17.2023,17.111,17.184,72964.0
2015-09-18 11:00:00,18.83,18.9,18.82,18.87,93732.0,17.184,17.2479,17.1749,17.2205,93732.0
2015-09-18 11:05:00,18.88,18.93,18.86,18.87,141300.0,17.2297,17.2753,17.2114,17.2205,141300.0
2015-09-18 11:10:00,18.88,18.89,18.82,18.89,64228.0,17.2297,17.2388,17.1749,17.2388,64228.0
2015-09-18 11:15:00,18.87,18.87,18.79,18.85,86084.0,17.2205,17.2205,17.1475,17.2023,86084.0
2015-09-18 11:20:00,18.88,18.91,18.85,18.89,51580.0,17.2297,17.2571,17.2023,17.2388,51580.0
2015-09-18 11:25:00,18.89,18.94,18.79,18.8,59124.0,17.2388,17.2844,17.1475,17.1567,59124.0
2015-09-18 11:30:00,18.79,18.83,18.75,18.81,156936.0,17.1475,17.184,17.111,17.1658,156936.0
2015-09-18 11:35:00,18.81,18.86,18.74,18.86,32880.0,17.1658,17.2114,17.1019,17.2114,32880.0
2015-09-18 11:40:00,18.86,18.93,18.82,18.93,169720.0,17.2114,17.2753,17.1749,17.2753,169720.0
2015-09-18 11:45:00,18.91,19.02,18.91,19.01,275808.0,17.2571,17.3574,17.2571,17.3483,275808.0
2015-09-18 11:50:00,19.02,19.02,18.92,18.92,60240.0,17.3574,17.3574,17.2662,17.2662,60240.0
2015-09-18 11:55:00,18.92,18.95,18.91,18.91,79644.0,17.2662,17.2936,17.2571,17.2571,79644.0
2015-09-18 12:00:00,18.93,18.93,18.86,18.88,154832.0,17.2753,17.2753,17.2114,17.2297,154832.0
2015-09-18 12:05:00,18.88,18.9,18.8,18.81,97820.0,17.2297,17.2479,17.1567,17.1658,97820.0
2015-09-18 12:10:00,18.81,18.81,18.7,18.74,81880.0,17.1658,17.1658,17.0654,17.1019,81880.0
2015-09-18 12:15:00,18.73,18.75,18.7,18.73,30680.0,17.0928,17.111,17.0654,17.0928,30680.0
2015-09-18 12:20:00,18.69,18.7,18.62,18.62,67400.0,17.0563,17.0654,16.9924,16.9924,67400.0
2015-09-18 12:25:00,18.65,18.7,18.65,18.7,93656.0,17.0198,17.0654,17.0198,17.0654,93656.0
2015-09-18 12:30:00,18.69,18.69,18.64,18.68,115840.0,17.0563,17.0563,17.0107,17.0472,115840.0
2015-09-18 12:35:00,18.7,18.74,18.7,18.7,33880.0,17.0654,17.1019,17.0654,17.0654,33880.0
2015-09-18 12:40:00,18.68,18.68,18.59,18.59,40100.0,17.0472,17.0472,16.965,16.965,40100.0
2015-09-18 12:45:00,18.61,18.65,18.61,18.65,10200.0,16.9833,17.0198,16.9833,17.0198,10200.0
2015-09-18 12:50:00,18.67,18.69,18.66,18.69,6800.0,17.038,17.0563,17.0289,17.0563,6800.0
2015-09-18 12:55:00,18.68,18.7,18.67,18.7,16484.0,17.0472,17.0654,17.038,17.0654,16484.0
2015-09-18 13:00:00,18.67,18.76,18.63,18.75,29480.0,17.038,17.1202,17.0015,17.111,29480.0
2015-09-18 13:05:00,18.75,18.75,18.71,18.73,23744.0,17.111,17.111,17.0745,17.0928,23744.0
2015-09-18 13:10:00,18.71,18.72,18.67,18.69,21836.0,17.0745,17.0837,17.038,17.0563,21836.0
2015-09-18 13:15:00,18.68,18.71,18.65,18.71,52200.0,17.0472,17.0745,17.0198,17.0745,52200.0
2015-09-18 13:20:00,18.64,18.64,18.56,18.56,79112.0,17.0107,17.0107,16.9376,16.9376,79112.0
2015-09-18 13:25:00,18.57,18.63,18.54,18.61,42712.0,16.9468,17.0015,16.9194,16.9833,42712.0
2015-09-18 13:30:00,18.63,18.65,18.6,18.61,99240.0,17.0015,17.0198,16.9741,16.9833,99240.0
2015-09-18 13:35:00,18.61,18.61,18.55,18.55,30800.0,16.9833,16.9833,16.9285,16.9285,30800.0
2015-09-18 13:40:00,18.56,18.62,18.56,18.61,67116.0,16.9376,16.9924,16.9376,16.9833,67116.0
2015-09-18 13:45:00,18.61,18.63,18.58,18.58,20880.0,16.9833,17.0015,16.9559,16.9559,20880.0
2015-09-18 13:50:00,18.55,18.58,18.5,18.53,105908.0,16.9285,16.9559,16.8829,16.9103,105908.0
2015-09-18 13:55:00,18.52,18.52,18.43,18.45,173256.0,16.9011,16.9011,16.819,16.8373,173256.0
2015-09-18 14:00:00,18.43,18.53,18.43,18.52,108312.0,16.819,16.9103,16.819,16.9011,108312.0
2015-09-18 14:05:00,18.52,18.6,18.5,18.54,99172.0,16.9011,16.9741,16.8829,16.9194,99172.0
2015-09-18 14:10:00,18.54,18.59,18.48,18.57,75600.0,16.9194,16.965,16.8646,16.9468,75600.0
2015-09-18 14:15:00,18.55,18.62,18.55,18.59,102780.0,16.9285,16.9924,16.9285,16.965,102780.0
2015-09-18 14:20:00,18.59,18.68,18.58,18.68,86024.0,16.965,17.0472,16.9559,17.0472,86024.0
2015-09-18 14:25:00,18.67,18.68,18.65,18.65,95844.0,17.038,17.0472,17.0198,17.0198,95844.0
2015-09-18 14:30:00,18.65,18.65,18.61,18.63,29260.0,17.0198,17.0198,16.9833,17.0015,29260.0
2015-09-18 14:35:00,18.64,18.64,18.58,18.64,26940.0,17.0107,17.0107,16.9559,17.0107,26940.0
2015-09-18 14:40:00,18.65,18.7,18.62,18.64,106328.0,17.0198,17.0654,16.9924,17.0107,106328.0
2015-09-18 14:45:00,18.63,18.63,18.55,18.55,79380.0,17.0015,17.0015,16.9285,16.9285,79380.0
2015-09-18 14:50:00,18.5,18.54,18.49,18.5,60916.0,16.8829,16.9194,16.8738,16.8829,60916.0
2015-09-18 14:55:00,18.51,18.64,18.5,18.61,163300.0,16.892,17.0107,16.8829,16.9833,163300.0
2015-09-18 15:00:00,18.63,18.68,18.55,18.55,66140.0,17.0015,17.0472,16.9285,16.9285,66140.0
2015-09-18 15:05:00,18.52,18.52,18.44,18.44,103476.0,16.9011,16.9011,16.8281,16.8281,103476.0
2015-09-18 15:10:00,18.46,18.54,18.46,18.52,89028.0,16.8464,16.9194,16.8464,16.9011,89028.0
2015-09-18 15:15:00,18.52,18.53,18.42,18.45,103212.0,16.9011,16.9103,16.8099,16.8373,103212.0
2015-09-18 15:20:00,18.44,18.46,18.39,18.46,99308.0,16.8281,16.8464,16.7825,16.8464,99308.0
2015-09-18 15:25:00,18.45,18.48,18.39,18.45,138224.0,16.8373,16.8646,16.7825,16.8373,138224.0
2015-09-18 15:30:00,18.42,18.46,18.39,18.41,110256.0,16.8099,16.8464,16.7825,16.8008,110256.0
2015-09-18 15:35:00,18.41,18.41,18.36,18.39,152032.0,16.8008,16.8008,16.7551,16.7825,152032.0
2015-09-18 15:40:00,18.37,18.38,18.29,18.29,228448.0,16.7643,16.7734,16.6912,16.6912,228448.0
2015-09-18 15:45:00,18.28,18.36,18.27,18.31,254420.0,16.6821,16.7551,16.673,16.7095,254420.0
2015-09-18 15:50:00,18.31,18.43,18.28,18.39,368796.0,16.7095,16.819,16.6821,16.7825,368796.0
2015-09-18 15:55:00,18.39,18.44,18.33,18.39,435872.0,16.7825,16.8281,16.7277,16.7825,435872.0
2015-09-21 09:30:00,18.69,18.73,18.64,18.69,344660.0,17.0563,17.0928,17.0107,17.0563,344660.0
2015-09-21 09:35:00,18.69,18.8,18.67,18.7,454408.0,17.0563,17.1567,17.038,17.0654,454408.0
2015-09-21 09:40:00,18.71,18.79,18.69,18.78,174000.0,17.0745,17.1475,17.0563,17.1384,174000.0
2015-09-21 09:45:00,18.8,18.86,18.8,18.83,128500.0,17.1567,17.2114,17.1567,17.184,128500.0
2015-09-21 09:50:00,18.82,18.86,18.82,18.83,108428.0,17.1749,17.2114,17.1749,17.184,108428.0
2015-09-21 09:55:00,18.81,18.82,18.71,18.72,93120.0,17.1658,17.1749,17.0745,17.0837,93120.0
2015-09-21 10:00:00,18.73,18.75,18.7,18.73,92648.0,17.0928,17.111,17.0654,17.0928,92648.0
2015-09-21 10:05:00,18.75,18.79,18.75,18.76,45888.0,17.111,17.1475,17.111,17.1202,45888.0
2015-09-21 10:10:00,18.78,18.79,18.77,18.77,39356.0,17.1384,17.1475,17.1293,17.1293,39356.0
2015-09-21 10:15:00,18.75,18.8,18.71,18.8,12400.0,17.111,17.1567,17.0745,17.1567,12400.0
2015-09-21 10:20:00,18.79,18.85,18.79,18.85,60248.0,17.1475,17.2023,17.1475,17.2023,60248.0
2015-09-21 10:25:00,18.84,18.86,18.79,18.79,94352.0,17.1932,17.2114,17.1475,17.1475,94352.0
2015-09-21 10:30:00,18.81,18.93,18.81,18.92,166572.0,17.1658,17.2753,17.1658,17.2662,166572.0
2015-09-21 10:35:00,18.92,19.03,18.92,18.99,131880.0,17.2662,17.3666,17.2662,17.3301,131880.0
2015-09-21 10:40:00,19.0,19.0,18.97,19.0,30784.0,17.3392,17.3392,17.3118,17.3392,30784.0
2015-09-21 10:45:00,18.99,18.99,18.95,18.97,22024.0,17.3301,17.3301,17.2936,17.3118,22024.0
2015-09-21 10:50:00,18.97,19.02,18.97,18.97,57152.0,17.3118,17.3574,17.3118,17.3118,57152.0
2015-09-21 10:55:00,18.98,19.0,18.93,18.94,84184.0,17.3209,17.3392,17.2753,17.2844,84184.0
2015-09-21 11:00:00,18.95,18.97,18.93,18.94,64720.0,17.2936,17.3118,17.2753,17.2844,64720.0
2015-09-21 11:05:00,18.93,18.96,18.93,18.93,58332.0,17.2753,17.3027,17.2753,17.2753,58332.0
2015-09-21 11:10:00,18.95,18.97,18.94,18.97,18000.0,17.2936,17.3118,17.2844,17.3118,18000.0
2015-09-21 11:15:00,18.96,18.98,18.96,18.98,4400.0,17.3027,17.3209,17.3027,17.3209,4400.0
2015-09-21 11:20:00,18.98,18.99,18.94,18.95,22000.0,17.3209,17.3301,17.2844,17.2936,22000.0
2015-09-21 11:25:00,18.95,18.97,18.91,18.92,29800.0,17.2936,17.3118,17.2571,17.2662,29800.0
2015-09-21 11:30:00,18.94,18.94,18.79,18.81,215460.0,17.2844,17.2844,17.1475,17.1658,215460.0
2015-09-21 11:35:00,18.78,18.8,18.75,18.76,43764.0,17.1384,17.1567,17.111,17.1202,43764.0
2015-09-21 11:40:00,18.75,18.78,18.74,18.77,40396.0,17.111,17.1384,17.1019,17.1293,40396.0
2015-09-21 11:45:00,18.73,18.74,18.71,18.73,13900.0,17.0928,17.1019,17.0745,17.0928,13900.0
2015-09-21 11:50:00,18.75,18.75,18.72,18.74,53108.0,17.111,17.111,17.0837,17.1019,53108.0
2015-09-21 11:55:00,18.71,18.71,18.67,18.71,37000.0,17.0745,17.0745,17.038,17.0745,37000.0
2015-09-21 12:00:00,18.7,18.71,18.56,18.57,137048.0,17.0654,17.0745,16.9376,16.9468,137048.0
2015-09-21 12:05:00,18.57,18.59,18.53,18.57,142772.0,16.9468,16.965,16.9103,16.9468,142772.0
2015-09-21 12:10:00,18.58,18.61,18.57,18.6,59120.0,16.9559,16.9833,16.9468,16.9741,59120.0
2015-09-21 12:15:00,18.6,18.64,18.59,18.61,10492.0,16.9741,17.0107,16.965,16.9833,10492.0
2015-09-21 12:20:00,18.6,18.65,18.6,18.63,18960.0,16.9741,17.0198,16.9741,17.0015,18960.0
2015-09-21 12:25:00,18.65,18.65,18.63,18.64,123000.0,17.0198,17.0198,17.0015,17.0107,123000.0
2015-09-21 12:30:00,18.6,18.6,18.52,18.54,72000.0,16.9741,16.9741,16.9011,16.9194,72000.0
2015-09-21 12:35:00,18.53,18.56,18.51,18.56,94540.0,16.9103,16.9376,16.892,16.9376,94540.0
2015-09-21 12:40:00,18.58,18.59,18.56,18.58,33492.0,16.9559,16.965,16.9376,16.9559,33492.0
2015-09-21 12:45:00,18.59,18.59,18.55,18.55,14800.0,16.965,16.965,16.9285,16.9285,14800.0
2015-09-21 12:50:00,18.53,18.53,18.36,18.41,477628.0,16.9103,16.9103,16.7551,16.8008,477628.0
2015-09-21 12:55:00,18.41,18.43,18.33,18.41,186116.0,16.8008,16.819,16.7277,16.8008,186116.0
2015-09-21 13:00:00,18.39,18.45,18.38,18.45,60996.0,16.7825,16.8373,16.7734,16.8373,60996.0
2015-09-21 13:05:00,18.44,18.49,18.44,18.48,74820.0,16.8281,16.8738,16.8281,16.8646,74820.0
2015-09-21 13:10:00,18.48,18.49,18.44,18.48,58116.0,16.8646,16.8738,16.8281,16.8646,58116.0
2015-09-21 13:15:00,18.48,18.59,18.48,18.55,159300.0,16.8646,16.965,16.8646,16.9285,159300.0
2015-09-21 13:20:00,18.55,18.59,18.55,18.59,29784.0,16.9285,16.965,16.9285,16.965,29784.0
2015-09-21 13:25:00,18.6,18.61,18.57,18.58,48000.0,16.9741,16.9833,16.9468,16.9559,48000.0
2015-09-21 13:30:00,18.58,18.6,18.53,18.55,97400.0,16.9559,16.9741,16.9103,16.9285,97400.0
2015-09-21 13:35:00,18.56,18.66,18.56,18.65,120900.0,16.9376,17.0289,16.9376,17.0198,120900.0
2015-09-21 13:40:00,18.64,18.68,18.64,18.65,63776.0,17.0107,17.0472,17.0107,17.0198,63776.0
2015-09-21 13:45:00,18.65,18.65,18.58,18.58,47600.0,17.0198,17.0198,16.9559,16.9559,47600.0
2015-09-21 13:50:00,18.58,18.6,18.55,18.56,31352.0,16.9559,16.9741,16.9285,16.9376,31352.0
2015-09-21 13:55:00,18.55,18.55,18.52,18.52,7200.0,16.9285,16.9285,16.9011,16.9011,7200.0
2015-09-21 14:00:00,18.54,18.6,18.54,18.57,37684.0,16.9194,16.9741,16.9194,16.9468,37684.0
2015-09-21 14:05:00,18.58,18.58,18.54,18.55,9500.0,16.9559,16.9559,16.9194,16.9285,9500.0
2015-09-21 14:10:00,18.5,18.5,18.47,18.49,79600.0,16.8829,16.8829,16.8555,16.8738,79600.0
2015-09-21 14:15:00,18.5,18.55,18.5,18.5,16160.0,16.8829,16.9285,16.8829,16.8829,16160.0
2015-09-21 14:20:00,18.56,18.56,18.53,18.54,7000.0,16.9376,16.9376,16.9103,16.9194,7000.0
2015-09-21 14:25:00,18.56,18.58,18.52,18.53,46200.0,16.9376,16.9559,16.9011,16.9103,46200.0
2015-09-21 14:30:00,18.52,18.59,18.5,18.58,32080.0,16.9011,16.965,16.8829,16.9559,32080.0
2015-09-21 14:35:00,18.6,18.65,18.6,18.65,61088.0,16.9741,17.0198,16.9741,17.0198,61088.0
2015-09-21 14:40:00,18.66,18.66,18.62,18.62,15688.0,17.0289,17.0289,16.9924,16.9924,15688.0
2015-09-21 14:45:00,18.64,18.71,18.61,18.71,12560.0,17.0107,17.0745,16.9833,17.0745,12560.0
2015-09-21 14:50:00,18.7,18.8,18.7,18.78,62900.0,17.0654,17.1567,17.0654,17.1384,62900.0
2015-09-21 14:55:00,18.78,18.8,18.75,18.75,28960.0,17.1384,17.1567,17.111,17.111,28960.0
2015-09-21 15:00:00,18.76,18.76,18.73,18.75,28852.0,17.1202,17.1202,17.0928,17.111,28852.0
2015-09-21 15:05:00,18.74,18.76,18.71,18.76,66540.0,17.1019,17.1202,17.0745,17.1202,66540.0
2015-09-21 15:10:00,18.73,18.78,18.73,18.75,29664.0,17.0928,17.1384,17.0928,17.111,29664.0
2015-09-21 15:15:00,18.73,18.76,18.71,18.74,38520.0,17.0928,17.1202,17.0745,17.1019,38520.0
2015-09-21 15:20:00,18.74,18.75,18.67,18.68,37572.0,17.1019,17.111,17.038,17.0472,37572.0
2015-09-21 15:25:00,18.69,18.73,18.67,18.73,25000.0,17.0563,17.0928,17.038,17.0928,25000.0
2015-09-21 15:30:00,18.73,18.74,18.55,18.57,193816.0,17.0928,17.1019,16.9285,16.9468,193816.0
2015-09-21 15:35:00,18.57,18.58,18.52,18.53,77940.0,16.9468,16.9559,16.9011,16.9103,77940.0
2015-09-21 15:40:00,18.54,18.58,18.53,18.57,42068.0,16.9194,16.9559,16.9103,16.9468,42068.0
2015-09-21 15:45:00,18.56,18.64,18.56,18.6,135448.0,16.9376,17.0107,16.9376,16.9741,135448.0
2015-09-21 15:50:00,18.6,18.61,18.56,18.57,51760.0,16.9741,16.9833,16.9376,16.9468,51760.0
2015-09-21 15:55:00,18.59,18.68,18.59,18.68,279260.0,16.965,17.0472,16.965,17.0472,279260.0
2015-09-22 09:30:00,17.96,18.02,17.9,17.94,443680.0,16.3901,16.4448,16.3353,16.3718,443680.0
2015-09-22 09:35:00,17.95,18.06,17.88,18.04,364208.0,16.381,16.4814,16.3171,16.4631,364208.0
2015-09-22 09:40:00,18.03,18.09,18.0,18.04,231688.0,16.454,16.5087,16.4266,16.4631,231688.0
2015-09-22 09:45:00,18.03,18.06,17.97,17.97,169924.0,16.454,16.4814,16.3992,16.3992,169924.0
2015-09-22 09:50:00,17.97,17.99,17.91,17.98,252756.0,16.3992,16.4175,16.3445,16.4083,252756.0
2015-09-22 09:55:00,17.95,18.04,17.95,18.01,111428.0,16.381,16.4631,16.381,16.4357,111428.0
2015-09-22 10:00:00,18.04,18.12,18.01,18.1,119304.0,16.4631,16.5361,16.4357,16.5179,119304.0
2015-09-22 10:05:00,18.1,18.1,18.03,18.03,90408.0,16.5179,16.5179,16.454,16.454,90408.0
2015-09-22 10:10:00,18.02,18.02,17.97,17.99,88496.0,16.4448,16.4448,16.3992,16.4175,88496.0
2015-09-22 10:15:00,17.97,18.0,17.92,17.92,98008.0,16.3992,16.4266,16.3536,16.3536,98008.0
2015-09-22 10:20:00,17.92,17.93,17.89,17.92,83776.0,16.3536,16.3627,16.3262,16.3536,83776.0
2015-09-22 10:25:00,17.9,17.92,17.86,17.92,170684.0,16.3353,16.3536,16.2988,16.3536,170684.0
2015-09-22 10:30:00,17.9,17.9,17.83,17.83,117576.0,16.3353,16.3353,16.2715,16.2715,117576.0
2015-09-22 10:35:00,17.83,17.83,17.74,17.77,282808.0,16.2715,16.2715,16.1893,16.2167,282808.0
2015-09-22 10:40:00,17.76,17.76,17.71,17.74,333376.0,16.2076,16.2076,16.1619,16.1893,333376.0
2015-09-22 10:45:00,17.73,17.73,17.67,17.69,151872.0,16.1802,16.1802,16.1254,16.1437,151872.0
2015-09-22 10:50:00,17.68,17.79,17.68,17.79,132372.0,16.1346,16.235,16.1346,16.235,132372.0
2015-09-22 10:55:00,17.76,17.8,17.73,17.76,86492.0,16.2076,16.2441,16.1802,16.2076,86492.0
2015-09-22 11:00:00,17.77,17.82,17.74,17.81,148744.0,16.2167,16.2623,16.1893,16.2532,148744.0
2015-09-22 11:05:00,17.81,17.82,17.76,17.76,83996.0,16.2532,16.2623,16.2076,16.2076,83996.0
2015-09-22 11:10:00,17.75,17.85,17.74,17.8,106708.0,16.1984,16.2897,16.1893,16.2441,106708.0
2015-09-22 11:15:00,17.82,17.84,17.76,17.82,69916.0,16.2623,16.2806,16.2076,16.2623,69916.0
2015-09-22 11:20:00,17.82,17.82,17.73,17.74,89296.0,16.2623,16.2623,16.1802,16.1893,89296.0
2015-09-22 11:25:00,17.73,17.77,17.71,17.71,53860.0,16.1802,16.2167,16.1619,16.1619,53860.0
2015-09-22 11:30:00,17.73,17.8,17.71,17.75,107700.0,16.1802,16.2441,16.1619,16.1984,107700.0
2015-09-22 11:35:00,17.75,17.77,17.72,17.73,71448.0,16.1984,16.2167,16.1711,16.1802,71448.0
2015-09-22 11:40:00,17.72,17.74,17.69,17.7,95588.0,16.1711,16.1893,16.1437,16.1528,95588.0
2015-09-22 11:45:00,17.7,17.76,17.7,17.76,57404.0,16.1528,16.2076,16.1528,16.2076,57404.0
2015-09-22 11:50:00,17.76,17.8,17.75,17.79,58384.0,16.2076,16.2441,16.1984,16.235,58384.0
2015-09-22 11:55:00,17.79,17.8,17.78,17.8,54800.0,16.235,16.2441,16.2258,16.2441,54800.0
2015-09-22 12:00:00,17.75,17.76,17.72,17.74,45600.0,16.1984,16.2076,16.1711,16.1893,45600.0
2015-09-22 12:05:00,17.75,17.9,17.75,17.89,141824.0,16.1984,16.3353,16.1984,16.3262,141824.0
2015-09-22 12:10:00,17.9,17.93,17.88,17.88,108880.0,16.3353,16.3627,16.3171,16.3171,108880.0
2015-09-22 12:15:00,17.88,17.89,17.83,17.87,91972.0,16.3171,16.3262,16.2715,16.308,91972.0
2015-09-22 12:20:00,17.86,17.9,17.85,17.85,31604.0,16.2988,16.3353,16.2897,16.2897,31604.0
2015-09-22 12:25:00,17.84,17.84,17.78,17.82,86300.0,16.2806,16.2806,16.2258,16.2623,86300.0
2015-09-22 12:30:00,17.82,17.83,17.78,17.78,30600.0,16.2623,16.2715,16.2258,16.2258,30600.0
2015-09-22 12:35:00,17.79,17.79,17.77,17.78,38000.0,16.235,16.235,16.2167,16.2258,38000.0
2015-09-22 12:40:00,17.83,17.85,17.81,17.83,31376.0,16.2715,16.2897,16.2532,16.2715,31376.0
2015-09-22 12:45:00,17.83,17.83,17.72,17.72,67416.0,16.2715,16.2715,16.1711,16.1711,67416.0
2015-09-22 12:50:00,17.72,17.72,17.63,17.63,195196.0,16.1711,16.1711,16.0889,16.0889,195196.0
2015-09-22 12:55:00,17.65,17.67,17.63,17.63,72368.0,16.1072,16.1254,16.0889,16.0889,72368.0
2015-09-22 13:00:00,17.63,17.77,17.63,17.75,116384.0,16.0889,16.2167,16.0889,16.1984,116384.0
2015-09-22 13:05:00,17.76,17.78,17.69,17.69,58960.0,16.2076,16.2258,16.1437,16.1437,58960.0
2015-09-22 13:10:00,17.71,17.75,17.69,17.69,25400.0,16.1619,16.1984,16.1437,16.1437,25400.0
2015-09-22 13:15:00,17.68,17.72,17.66,17.72,24040.0,16.1346,16.1711,16.1163,16.1711,24040.0
2015-09-22 13:20:00,17.72,17.72,17.65,17.66,96848.0,16.1711,16.1711,16.1072,16.1163,96848.0
2015-09-22 13:25:00,17.67,17.67,17.59,17.59,169212.0,16.1254,16.1254,16.0524,16.0524,169212.0
2015-09-22 13:30:00,17.62,17.67,17.61,17.65,52596.0,16.0798,16.1254,16.0707,16.1072,52596.0
2015-09-22 13:35:00,17.66,17.68,17.65,17.68,77920.0,16.1163,16.1346,16.1072,16.1346,77920.0
2015-09-22 13:40:00,17.67,17.76,17.67,17.75,50860.0,16.1254,16.2076,16.1254,16.1984,50860.0
2015-09-22 13:45:00,17.74,17.75,17.72,17.73,55400.0,16.1893,16.1984,16.1711,16.1802,55400.0
2015-09-22 13:50:00,17.71,17.71,17.67,17.69,28800.0,16.1619,16.1619,16.1254,16.1437,28800.0
2015-09-22 13:55:00,17.7,17.75,17.7,17.74,28960.0,16.1528,16.1984,16.1528,16.1893,28960.0
2015-09-22 14:00:00,17.73,17.75,17.68,17.75,44340.0,16.1802,16.1984,16.1346,16.1984,44340.0
2015-09-22 14:05:00,17.76,17.79,17.71,17.71,72900.0,16.2076,16.235,16.1619,16.1619,72900.0
2015-09-22 14:10:00,17.69,17.72,17.65,17.72,70756.0,16.1437,16.1711,16.1072,16.1711,70756.0
2015-09-22 14:15:00,17.75,17.75,17.72,17.72,53100.0,16.1984,16.1984,16.1711,16.1711,53100.0
2015-09-22 14:20:00,17.74,17.75,17.69,17.7,48832.0,16.1893,16.1984,16.1437,16.1528,48832.0
2015-09-22 14:25:00,17.7,17.77,17.7,17.76,104160.0,16.1528,16.2167,16.1528,16.2076,104160.0
2015-09-22 14:30:00,17.77,17.86,17.75,17.83,169632.0,16.2167,16.2988,16.1984,16.2715,169632.0
2015-09-22 14:35:00,17.82,17.83,17.78,17.81,93692.0,16.2623,16.2715,16.2258,16.2532,93692.0
2015-09-22 14:40:00,17.83,17.83,17.78,17.78,240816.0,16.2715,16.2715,16.2258,16.2258,240816.0
2015-09-22 14:45:00,17.81,17.81,17.7,17.73,118900.0,16.2532,16.2532,16.1528,16.1802,118900.0
2015-09-22 14:50:00,17.72,17.75,17.72,17.74,51684.0,16.1711,16.1984,16.1711,16.1893,51684.0
2015-09-22 14:55:00,17.74,17.84,17.72,17.82,102280.0,16.1893,16.2806,16.1711,16.2623,102280.0
2015-09-22 15:00:00,17.82,17.83,17.8,17.82,39352.0,16.2623,16.2715,16.2441,16.2623,39352.0
2015-09-22 15:05:00,17.83,17.85,17.78,17.78,86564.0,16.2715,16.2897,16.2258,16.2258,86564.0
2015-09-22 15:10:00,17.78,17.78,17.74,17.77,14804.0,16.2258,16.2258,16.1893,16.2167,14804.0
2015-09-22 15:15:00,17.79,17.81,17.77,17.77,18200.0,16.235,16.2532,16.2167,16.2167,18200.0
2015-09-22 15:20:00,17.8,17.82,17.76,17.8,20172.0,16.2441,16.2623,16.2076,16.2441,20172.0
2015-09-22 15:25:00,17.81,17.92,17.81,17.9,134236.0,16.2532,16.3536,16.2532,16.3353,134236.0
2015-09-22 15:30:00,17.93,18.02,17.92,18.02,261760.0,16.3627,16.4448,16.3536,16.4448,261760.0
2015-09-22 15:35:00,18.03,18.05,17.97,18.04,279140.0,16.454,16.4722,16.3992,16.4631,279140.0
2015-09-22 15:40:00,18.04,18.07,17.99,18.01,116620.0,16.4631,16.4905,16.4175,16.4357,116620.0
2015-09-22 15:45:00,18.03,18.03,17.95,17.97,165424.0,16.454,16.454,16.381,16.3992,165424.0
2015-09-22 15:50:00,17.97,17.97,17.91,17.95,118640.0,16.3992,16.3992,16.3445,16.381,118640.0
2015-09-22 15:55:00,17.95,18.05,17.94,17.96,327836.0,16.381,16.4722,16.3718,16.3901,327836.0
2015-09-23 09:30:00,18.0,18.06,17.94,17.99,346644.0,16.4266,16.4814,16.3718,16.4175,346644.0
2015-09-23 09:35:00,17.99,18.05,17.9,17.93,168512.0,16.4175,16.4722,16.3353,16.3627,168512.0
2015-09-23 09:40:00,17.93,17.97,17.93,17.96,214764.0,16.3627,16.3992,16.3627,16.3901,214764.0
2015-09-23 09:45:00,17.95,17.95,17.85,17.86,204372.0,16.381,16.381,16.2897,16.2988,204372.0
2015-09-23 09:50:00,17.86,17.92,17.83,17.92,177868.0,16.2988,16.3536,16.2715,16.3536,177868.0
2015-09-23 09:55:00,17.9,17.96,17.89,17.93,41560.0,16.3353,16.3901,16.3262,16.3627,41560.0
2015-09-23 10:00:00,17.94,18.02,17.93,18.0,135384.0,16.3718,16.4448,16.3627,16.4266,135384.0
2015-09-23 10:05:00,18.02,18.04,17.95,17.95,100492.0,16.4448,16.4631,16.381,16.381,100492.0
2015-09-23 10:10:00,17.93,18.0,17.93,17.96,68000.0,16.3627,16.4266,16.3627,16.3901,68000.0
2015-09-23 10:15:00,17.96,18.01,17.93,18.0,45784.0,16.3901,16.4357,16.3627,16.4266,45784.0
2015-09-23 10:20:00,18.02,18.02,17.95,18.0,35928.0,16.4448,16.4448,16.381,16.4266,35928.0
2015-09-23 10:25:00,18.0,18.09,18.0,18.06,157160.0,16.4266,16.5087,16.4266,16.4814,157160.0
2015-09-23 10:30:00,18.08,18.08,18.04,18.06,53500.0,16.4996,16.4996,16.4631,16.4814,53500.0
2015-09-23 10:35:00,18.09,18.12,18.04,18.04,189744.0,16.5087,16.5361,16.4631,16.4631,189744.0
2015-09-23 10:40:00,18.06,18.06,18.02,18.04,62652.0,16.4814,16.4814,16.4448,16.4631,62652.0
2015-09-23 10:45:00,18.05,18.09,18.05,18.08,68400.0,16.4722,16.5087,16.4722,16.4996,68400.0
2015-09-23 10:50:00,18.13,18.18,18.12,18.16,67456.0,16.5452,16.5909,16.5361,16.5726,67456.0
2015-09-23 10:55:00,18.16,18.17,18.1,18.1,87952.0,16.5726,16.5817,16.5179,16.5179,87952.0
2015-09-23 11:00:00,18.11,18.11,18.09,18.11,23500.0,16.527,16.527,16.5087,16.527,23500.0
2015-09-23 11:05:00,18.08,18.08,18.06,18.08,38940.0,16.4996,16.4996,16.4814,16.4996,38940.0
2015-09-23 11:10:00,18.08,18.08,17.95,17.97,135048.0,16.4996,16.4996,16.381,16.3992,135048.0
2015-09-23 11:15:00,17.96,17.96,17.91,17.95,38136.0,16.3901,16.3901,16.3445,16.381,38136.0
2015-09-23 11:20:00,17.94,17.94,17.87,17.9,71180.0,16.3718,16.3718,16.308,16.3353,71180.0
2015-09-23 11:25:00,17.9,17.91,17.86,17.88,53908.0,16.3353,16.3445,16.2988,16.3171,53908.0
2015-09-23 11:30:00,17.87,17.87,17.84,17.84,55696.0,16.308,16.308,16.2806,16.2806,55696.0
2015-09-23 11:35:00,17.83,17.88,17.83,17.87,150040.0,16.2715,16.3171,16.2715,16.308,150040.0
2015-09-23 11:40:00,17.88,17.88,17.75,17.76,142968.0,16.3171,16.3171,16.1984,16.2076,142968.0
2015-09-23 11:45:00,17.75,17.79,17.75,17.79,63764.0,16.1984,16.235,16.1984,16.235,63764.0
2015-09-23 11:50:00,17.78,17.8,17.73,17.74,86724.0,16.2258,16.2441,16.1802,16.1893,86724.0
2015-09-23 11:55:00,17.74,17.79,17.74,17.78,15200.0,16.1893,16.235,16.1893,16.2258,15200.0
2015-09-23 12:00:00,17.77,17.77,17.7,17.71,43344.0,16.2167,16.2167,16.1528,16.1619,43344.0
2015-09-23 12:05:00,17.7,17.72,17.69,17.72,31184.0,16.1528,16.1711,16.1437,16.1711,31184.0
2015-09-23 12:10:00,17.71,17.75,17.71,17.75,114708.0,16.1619,16.1984,16.1619,16.1984,114708.0
2015-09-23 12:15:00,17.74,17.75,17.71,17.73,56580.0,16.1893,16.1984,16.1619,16.1802,56580.0
2015-09-23 12:20:00,17.75,17.75,17.69,17.72,55452.0,16.1984,16.1984,16.1437,16.1711,55452.0
2015-09-23 12:25:00,17.71,17.76,17.71,17.75,8732.0,16.1619,16.2076,16.1619,16.1984,8732.0
2015-09-23 12:30:00,17.75,17.76,17.75,17.76,13500.0,16.1984,16.2076,16.1984,16.2076,13500.0
2015-09-23 12:35:00,17.78,17.78,17.73,17.74,38280.0,16.2258,16.2258,16.1802,16.1893,38280.0
2015-09-23 12:40:00,17.74,17.76,17.73,17.75,21584.0,16.1893,16.2076,16.1802,16.1984,21584.0
2015-09-23 12:45:00,17.76,17.76,17.75,17.75,21216.0,16.2076,16.2076,16.1984,16.1984,21216.0
2015-09-23 12:50:00,17.77,17.82,17.77,17.81,36400.0,16.2167,16.2623,16.2167,16.2532,36400.0
2015-09-23 12:55:00,17.78,17.82,17.78,17.81,7200.0,16.2258,16.2623,16.2258,16.2532,7200.0
2015-09-23 13:00:00,17.8,17.84,17.8,17.83,98360.0,16.2441,16.2806,16.2441,16.2715,98360.0
2015-09-23 13:05:00,17.8,17.89,17.8,17.87,87360.0,16.2441,16.3262,16.2441,16.308,87360.0
2015-09-23 13:10:00,17.86,17.87,17.85,17.85,23080.0,16.2988,16.308,16.2897,16.2897,23080.0
2015-09-23 13:15:00,17.86,17.86,17.85,17.86,91740.0,16.2988,16.2988,16.2897,16.2988,91740.0
2015-09-23 13:20:00,17.86,17.87,17.82,17.82,8400.0,16.2988,16.308,16.2623,16.2623,8400.0
2015-09-23 13:25:00,17.82,17.82,17.74,17.75,26188.0,16.2623,16.2623,16.1893,16.1984,26188.0
2015-09-23 13:30:00,17.75,17.8,17.75,17.79,48908.0,16.1984,16.2441,16.1984,16.235,48908.0
2015-09-23 13:35:00,17.81,17.81,17.81,17.81,4044.0,16.2532,16.2532,16.2532,16.2532,4044.0
2015-09-23 13:40:00,17.81,17.96,17.81,17.96,88564.0,16.2532,16.3901,16.2532,16.3901,88564.0
2015-09-23 13:45:00,17.97,17.99,17.95,17.95,155888.0,16.3992,16.4175,16.381,16.381,155888.0
2015-09-23 13:50:00,17.94,17.95,17.91,17.92,66260.0,16.3718,16.381,16.3445,16.3536,66260.0
2015-09-23 13:55:00,17.9,17.94,17.88,17.92,18200.0,16.3353,16.3718,16.3171,16.3536,18200.0
2015-09-23 14:00:00,17.94,17.97,17.93,17.93,44864.0,16.3718,16.3992,16.3627,16.3627,44864.0
2015-09-23 14:05:00,17.99,18.05,17.99,18.01,102052.0,16.4175,16.4722,16.4175,16.4357,102052.0
2015-09-23 14:10:00,18.01,18.04,17.99,17.99,49356.0,16.4357,16.4631,16.4175,16.4175,49356.0
2015-09-23 14:15:00,18.0,18.0,17.97,17.97,92752.0,16.4266,16.4266,16.3992,16.3992,92752.0
2015-09-23 14:20:00,17.98,17.98,17.92,17.94,25112.0,16.4083,16.4083,16.3536,16.3718,25112.0
2015-09-23 14:25:00,17.95,17.97,17.91,17.91,45604.0,16.381,16.3992,16.3445,16.3445,45604.0
2015-09-23 14:30:00,17.91,17.98,17.91,17.96,37920.0,16.3445,16.4083,16.3445,16.3901,37920.0
2015-09-23 14:35:00,17.97,17.97,17.85,17.88,71248.0,16.3992,16.3992,16.2897,16.3171,71248.0
2015-09-23 14:40:00,17.85,17.87,17.83,17.87,36440.0,16.2897,16.308,16.2715,16.308,36440.0
2015-09-23 14:45:00,17.85,17.87,17.85,17.87,6800.0,16.2897,16.308,16.2897,16.308,6800.0
2015-09-23 14:50:00,17.88,17.89,17.82,17.83,40220.0,16.3171,16.3262,16.2623,16.2715,40220.0
2015-09-23 14:55:00,17.82,17.87,17.82,17.84,9880.0,16.2623,16.308,16.2623,16.2806,9880.0
2015-09-23 15:00:00,17.83,17.92,17.83,17.9,23500.0,16.2715,16.3536,16.2715,16.3353,23500.0
2015-09-23 15:05:00,17.9,17.91,17.88,17.88,14680.0,16.3353,16.3445,16.3171,16.3171,14680.0
2015-09-23 15:10:00,17.9,17.9,17.83,17.83,47820.0,16.3353,16.3353,16.2715,16.2715,47820.0
2015-09-23 15:15:00,17.81,17.87,17.79,17.85,26400.0,16.2532,16.308,16.235,16.2897,26400.0
2015-09-23 15:20:00,17.86,17.89,17.85,17.85,17156.0,16.2988,16.3262,16.2897,16.2897,17156.0
2015-09-23 15:25:00,17.84,17.87,17.81,17.87,19000.0,16.2806,16.308,16.2532,16.308,19000.0
2015-09-23 15:30:00,17.88,17.89,17.81,17.87,61948.0,16.3171,16.3262,16.2532,16.308,61948.0
2015-09-23 15:35:00,17.87,17.89,17.84,17.89,4988.0,16.308,16.3262,16.2806,16.3262,4988.0
2015-09-23 15:40:00,17.89,17.93,17.89,17.91,12964.0,16.3262,16.3627,16.3262,16.3445,12964.0
2015-09-23 15:45:00,17.89,17.94,17.88,17.94,84356.0,16.3262,16.3718,16.3171,16.3718,84356.0
2015-09-23 15:50:00,17.94,17.96,17.89,17.91,77644.0,16.3718,16.3901,16.3262,16.3445,77644.0
2015-09-23 15:55:00,17.91,17.93,17.85,17.86,216780.0,16.3445,16.3627,16.2897,16.2988,216780.0
2015-09-24 09:30:00,17.47,17.55,17.45,17.53,382344.0,15.9429,16.0159,15.9247,15.9977,382344.0
2015-09-24 09:35:00,17.51,17.51,17.39,17.4,319736.0,15.9794,15.9794,15.8699,15.879,319736.0
2015-09-24 09:40:00,17.4,17.4,17.29,17.3,659552.0,15.879,15.879,15.7787,15.7878,659552.0
2015-09-24 09:45:00,17.31,17.32,17.2,17.22,404112.0,15.7969,15.806,15.6965,15.7148,404112.0
2015-09-24 09:50:00,17.21,17.25,17.18,17.24,262772.0,15.7056,15.7422,15.6783,15.733,262772.0
2015-09-24 09:55:00,17.25,17.28,17.22,17.27,292388.0,15.7422,15.7695,15.7148,15.7604,292388.0
2015-09-24 10:00:00,17.28,17.34,17.25,17.3,248800.0,15.7695,15.8243,15.7422,15.7878,248800.0
2015-09-24 10:05:00,17.29,17.36,17.25,17.32,179972.0,15.7787,15.8425,15.7422,15.806,179972.0
2015-09-24 10:10:00,17.35,17.37,17.3,17.3,118624.0,15.8334,15.8517,15.7878,15.7878,118624.0
2015-09-24 10:15:00,17.3,17.31,17.25,17.31,111440.0,15.7878,15.7969,15.7422,15.7969,111440.0
2015-09-24 10:20:00,17.3,17.3,17.17,17.22,213296.0,15.7878,15.7878,15.6691,15.7148,213296.0
2015-09-24 10:25:00,17.22,17.22,17.14,17.16,364448.0,15.7148,15.7148,15.6418,15.66,364448.0
2015-09-24 10:30:00,17.16,17.27,17.16,17.24,166232.0,15.66,15.7604,15.66,15.733,166232.0
2015-09-24 10:35:00,17.21,17.22,17.16,17.2,109000.0,15.7056,15.7148,15.66,15.6965,109000.0
2015-09-24 10:40:00,17.19,17.19,17.12,17.14,253856.0,15.6874,15.6874,15.6235,15.6418,253856.0
2015-09-24 10:45:00,17.14,17.17,17.09,17.16,246880.0,15.6418,15.6691,15.5961,15.66,246880.0
2015-09-24 10:50:00,17.15,17.19,17.1,17.11,118788.0,15.6509,15.6874,15.6053,15.6144,118788.0
2015-09-24 10:55:00,17.13,17.13,17.1,17.12,144408.0,15.6326,15.6326,15.6053,15.6235,144408.0
2015-09-24 11:00:00,17.12,17.13,17.05,17.05,169832.0,15.6235,15.6326,15.5596,15.5596,169832.0
2015-09-24 11:05:00,17.04,17.14,17.03,17.14,208856.0,15.5505,15.6418,15.5414,15.6418,208856.0
2015-09-24 11:10:00,17.14,17.15,17.08,17.11,191676.0,15.6418,15.6509,15.587,15.6144,191676.0
2015-09-24 11:15:00,17.11,17.19,17.11,17.17,153388.0,15.6144,15.6874,15.6144,15.6691,153388.0
2015-09-24 11:20:00,17.18,17.21,17.15,17.18,79560.0,15.6783,15.7056,15.6509,15.6783,79560.0
2015-09-24 11:25:00,17.19,17.2,17.11,17.11,94752.0,15.6874,15.6965,15.6144,15.6144,94752.0
2015-09-24 11:30:00,17.14,17.25,17.14,17.19,211040.0,15.6418,15.7422,15.6418,15.6874,211040.0
2015-09-24 11:35:00,17.2,17.23,17.15,17.23,95288.0,15.6965,15.7239,15.6509,15.7239,95288.0
2015-09-24 11:40:00,17.23,17.25,17.18,17.25,195264.0,15.7239,15.7422,15.6783,15.7422,195264.0
2015-09-24 11:45:00,17.25,17.25,17.18,17.19,124452.0,15.7422,15.7422,15.6783,15.6874,124452.0
2015-09-24 11:50:00,17.19,17.2,17.16,17.18,26280.0,15.6874,15.6965,15.66,15.6783,26280.0
2015-09-24 11:55:00,17.18,17.3,17.17,17.28,158100.0,15.6783,15.7878,15.6691,15.7695,158100.0
2015-09-24 12:00:00,17.28,17.33,17.26,17.32,182020.0,15.7695,15.8152,15.7513,15.806,182020.0
2015-09-24 12:05:00,17.33,17.35,17.28,17.3,114208.0,15.8152,15.8334,15.7695,15.7878,114208.0
2015-09-24 12:10:00,17.3,17.32,17.26,17.27,172900.0,15.7878,15.806,15.7513,15.7604,172900.0
2015-09-24 12:15:00,17.28,17.31,17.27,17.29,47000.0,15.7695,15.7969,15.7604,15.7787,47000.0
2015-09-24 12:20:00,17.3,17.37,17.3,17.34,215480.0,15.7878,15.8517,15.7878,15.8243,215480.0
2015-09-24 12:25:00,17.34,17.36,17.32,17.36,53600.0,15.8243,15.8425,15.806,15.8425,53600.0
2015-09-24 12:30:00,17.36,17.49,17.36,17.47,265724.0,15.8425,15.9612,15.8425,15.9429,265724.0
2015-09-24 12:35:00,17.45,17.46,17.41,17.41,147260.0,15.9247,15.9338,15.8882,15.8882,147260.0
2015-09-24 12:40:00,17.42,17.45,17.36,17.36,258356.0,15.8973,15.9247,15.8425,15.8425,258356.0
2015-09-24 12:45:00,17.38,17.38,17.32,17.34,76032.0,15.8608,15.8608,15.806,15.8243,76032.0
2015-09-24 12:50:00,17.34,17.36,17.28,17.31,68940.0,15.8243,15.8425,15.7695,15.7969,68940.0
2015-09-24 12:55:00,17.31,17.32,17.23,17.23,102000.0,15.7969,15.806,15.7239,15.7239,102000.0
2015-09-24 13:00:00,17.24,17.29,17.2,17.23,139588.0,15.733,15.7787,15.6965,15.7239,139588.0
2015-09-24 13:05:00,17.22,17.27,17.21,17.27,94900.0,15.7148,15.7604,15.7056,15.7604,94900.0
2015-09-24 13:10:00,17.26,17.34,17.25,17.31,112136.0,15.7513,15.8243,15.7422,15.7969,112136.0
2015-09-24 13:15:00,17.32,17.32,17.22,17.22,55420.0,15.806,15.806,15.7148,15.7148,55420.0
2015-09-24 13:20:00,17.23,17.25,17.21,17.23,99812.0,15.7239,15.7422,15.7056,15.7239,99812.0
2015-09-24 13:25:00,17.23,17.24,17.16,17.23,156392.0,15.7239,15.733,15.66,15.7239,156392.0
2015-09-24 13:30:00,17.21,17.26,17.2,17.26,59504.0,15.7056,15.7513,15.6965,15.7513,59504.0
2015-09-24 13:35:00,17.25,17.25,17.23,17.24,17100.0,15.7422,15.7422,15.7239,15.733,17100.0
2015-09-24 13:40:00,17.22,17.29,17.21,17.27,65312.0,15.7148,15.7787,15.7056,15.7604,65312.0
2015-09-24 13:45:00,17.28,17.36,17.26,17.36,72840.0,15.7695,15.8425,15.7513,15.8425,72840.0
2015-09-24 13:50:00,17.36,17.41,17.36,17.36,61980.0,15.8425,15.8882,15.8425,15.8425,61980.0
2015-09-24 13:55:00,17.37,17.39,17.32,17.33,40080.0,15.8517,15.8699,15.806,15.8152,40080.0
2015-09-24 14:00:00,17.34,17.34,17.29,17.31,39000.0,15.8243,15.8243,15.7787,15.7969,39000.0
2015-09-24 14:05:00,17.31,17.36,17.31,17.36,18360.0,15.7969,15.8425,15.7969,15.8425,18360.0
2015-09-24 14:10:00,17.37,17.39,17.35,17.36,25092.0,15.8517,15.8699,15.8334,15.8425,25092.0
2015-09-24 14:15:00,17.36,17.46,17.36,17.46,123520.0,15.8425,15.9338,15.8425,15.9338,123520.0
2015-09-24 14:20:00,17.46,17.57,17.45,17.52,223648.0,15.9338,16.0342,15.9247,15.9886,223648.0
2015-09-24 14:25:00,17.52,17.57,17.51,17.54,208440.0,15.9886,16.0342,15.9794,16.0068,208440.0
2015-09-24 14:30:00,17.53,17.55,17.47,17.49,169720.0,15.9977,16.0159,15.9429,15.9612,169720.0
2015-09-24 14:35:00,17.49,17.53,17.48,17.52,151236.0,15.9612,15.9977,15.952,15.9886,151236.0
2015-09-24 14:40:00,17.54,17.59,17.45,17.54,236772.0,16.0068,16.0524,15.9247,16.0068,236772.0
2015-09-24 14:45:00,17.56,17.74,17.54,17.74,364668.0,16.0251,16.1893,16.0068,16.1893,364668.0
2015-09-24 14:50:00,17.74,17.78,17.68,17.73,250100.0,16.1893,16.2258,16.1346,16.1802,250100.0
2015-09-24 14:55:00,17.74,17.83,17.73,17.74,187800.0,16.1893,16.2715,16.1802,16.1893,187800.0
2015-09-24 15:00:00,17.74,17.79,17.68,17.68,239460.0,16.1893,16.235,16.1346,16.1346,239460.0
2015-09-24 15:05:00,17.7,17.7,17.53,17.55,188792.0,16.1528,16.1528,15.9977,16.0159,188792.0
2015-09-24 15:10:00,17.57,17.64,17.5,17.62,289232.0,16.0342,16.0981,15.9703,16.0798,289232.0
2015-09-24 15:15:00,17.6,17.7,17.59,17.7,113340.0,16.0616,16.1528,16.0524,16.1528,113340.0
2015-09-24 15:20:00,17.69,17.76,17.69,17.7,105536.0,16.1437,16.2076,16.1437,16.1528,105536.0
2015-09-24 15:25:00,17.7,17.81,17.68,17.78,174432.0,16.1528,16.2532,16.1346,16.2258,174432.0
2015-09-24 15:30:00,17.77,17.8,17.71,17.73,43800.0,16.2167,16.2441,16.1619,16.1802,43800.0
2015-09-24 15:35:00,17.72,17.72,17.64,17.65,74492.0,16.1711,16.1711,16.0981,16.1072,74492.0
2015-09-24 15:40:00,17.66,17.78,17.66,17.73,104760.0,16.1163,16.2258,16.1163,16.1802,104760.0
2015-09-24 15:45:00,17.73,17.75,17.68,17.72,82044.0,16.1802,16.1984,16.1346,16.1711,82044.0
2015-09-24 15:50:00,17.7,17.7,17.59,17.66,101860.0,16.1528,16.1528,16.0524,16.1163,101860.0
2015-09-24 15:55:00,17.64,17.79,17.64,17.69,728452.0,16.0981,16.235,16.0981,16.1437,728452.0
2015-09-25 09:30:00,18.16,18.25,18.05,18.05,1198212.0,16.5726,16.6547,16.4722,16.4722,1198212.0
2015-09-25 09:35:00,18.05,18.08,18.0,18.0,366872.0,16.4722,16.4996,16.4266,16.4266,366872.0
2015-09-25 09:40:00,18.0,18.08,17.97,18.02,428572.0,16.4266,16.4996,16.3992,16.4448,428572.0
2015-09-25 09:45:00,18.03,18.11,18.0,18.11,241176.0,16.454,16.527,16.4266,16.527,241176.0
2015-09-25 09:50:00,18.12,18.17,18.1,18.13,453400.0,16.5361,16.5817,16.5179,16.5452,453400.0
2015-09-25 09:55:00,18.11,18.17,18.08,18.09,108720.0,16.527,16.5817,16.4996,16.5087,108720.0
2015-09-25 10:00:00,18.1,18.15,18.03,18.04,251896.0,16.5179,16.5635,16.454,16.4631,251896.0
2015-09-25 10:05:00,18.04,18.06,17.98,18.02,169864.0,16.4631,16.4814,16.4083,16.4448,169864.0
2015-09-25 10:10:00,18.03,18.03,17.95,18.02,106384.0,16.454,16.454,16.381,16.4448,106384.0
2015-09-25 10:15:00,18.03,18.06,17.98,18.0,82300.0,16.454,16.4814,16.4083,16.4266,82300.0
2015-09-25 10:20:00,18.03,18.06,17.95,17.97,44276.0,16.454,16.4814,16.381,16.3992,44276.0
2015-09-25 10:25:00,17.96,18.01,17.94,17.98,111100.0,16.3901,16.4357,16.3718,16.4083,111100.0
2015-09-25 10:30:00,17.97,18.03,17.94,18.0,80016.0,16.3992,16.454,16.3718,16.4266,80016.0
2015-09-25 10:35:00,17.99,18.08,17.98,18.07,61008.0,16.4175,16.4996,16.4083,16.4905,61008.0
2015-09-25 10:40:00,18.07,18.08,18.02,18.04,107100.0,16.4905,16.4996,16.4448,16.4631,107100.0
2015-09-25 10:45:00,18.04,18.09,18.02,18.08,201164.0,16.4631,16.5087,16.4448,16.4996,201164.0
2015-09-25 10:50:00,18.08,18.13,18.08,18.11,169068.0,16.4996,16.5452,16.4996,16.527,169068.0
2015-09-25 10:55:00,18.11,18.16,18.11,18.16,138112.0,16.527,16.5726,16.527,16.5726,138112.0
2015-09-25 11:00:00,18.15,18.16,18.1,18.1,99400.0,16.5635,16.5726,16.5179,16.5179,99400.0
2015-09-25 11:05:00,18.1,18.12,18.09,18.1,37420.0,16.5179,16.5361,16.5087,16.5179,37420.0
2015-09-25 11:10:00,18.12,18.16,18.11,18.16,57800.0,16.5361,16.5726,16.527,16.5726,57800.0
2015-09-25 11:15:00,18.16,18.17,18.11,18.12,127880.0,16.5726,16.5817,16.527,16.5361,127880.0
2015-09-25 11:20:00,18.09,18.11,18.06,18.1,97292.0,16.5087,16.527,16.4814,16.5179,97292.0
2015-09-25 11:25:00,18.11,18.15,18.1,18.11,30556.0,16.527,16.5635,16.5179,16.527,30556.0
2015-09-25 11:30:00,18.13,18.13,18.07,18.07,23784.0,16.5452,16.5452,16.4905,16.4905,23784.0
2015-09-25 11:35:00,18.07,18.09,18.03,18.04,296220.0,16.4905,16.5087,16.454,16.4631,296220.0
2015-09-25 11:40:00,18.04,18.07,18.01,18.07,36600.0,16.4631,16.4905,16.4357,16.4905,36600.0
2015-09-25 11:45:00,18.06,18.08,18.04,18.06,28700.0,16.4814,16.4996,16.4631,16.4814,28700.0
2015-09-25 11:50:00,18.06,18.09,18.06,18.07,16300.0,16.4814,16.5087,16.4814,16.4905,16300.0
2015-09-25 11:55:00,18.06,18.11,18.05,18.11,32600.0,16.4814,16.527,16.4722,16.527,32600.0
2015-09-25 12:00:00,18.07,18.08,18.04,18.04,6180.0,16.4905,16.4996,16.4631,16.4631,6180.0
2015-09-25 12:05:00,18.05,18.07,18.05,18.05,8100.0,16.4722,16.4905,16.4722,16.4722,8100.0
2015-09-25 12:10:00,18.06,18.09,18.05,18.09,19680.0,16.4814,16.5087,16.4722,16.5087,19680.0
2015-09-25 12:15:00,18.09,18.09,17.98,17.98,61424.0,16.5087,16.5087,16.4083,16.4083,61424.0
2015-09-25 12:20:00,17.99,18.01,17.96,18.01,91448.0,16.4175,16.4357,16.3901,16.4357,91448.0
2015-09-25 12:25:00,18.02,18.02,18.0,18.02,111008.0,16.4448,16.4448,16.4266,16.4448,111008.0
2015-09-25 12:30:00,18.03,18.06,18.03,18.04,11600.0,16.454,16.4814,16.454,16.4631,11600.0
2015-09-25 12:35:00,18.03,18.04,18.02,18.03,10400.0,16.454,16.4631,16.4448,16.454,10400.0
2015-09-25 12:40:00,18.02,18.11,18.02,18.1,58000.0,16.4448,16.527,16.4448,16.5179,58000.0
2015-09-25 12:45:00,18.11,18.11,18.09,18.09,13640.0,16.527,16.527,16.5087,16.5087,13640.0
2015-09-25 12:50:00,18.08,18.12,18.08,18.12,19200.0,16.4996,16.5361,16.4996,16.5361,19200.0
2015-09-25 12:55:00,18.13,18.14,18.11,18.11,42368.0,16.5452,16.5544,16.527,16.527,42368.0
2015-09-25 13:00:00,18.11,18.17,18.11,18.16,85312.0,16.527,16.5817,16.527,16.5726,85312.0
2015-09-25 13:05:00,18.16,18.23,18.15,18.21,182708.0,16.5726,16.6365,16.5635,16.6182,182708.0
2015-09-25 13:10:00,18.22,18.23,18.2,18.23,37560.0,16.6274,16.6365,16.6091,16.6365,37560.0
2015-09-25 13:15:00,18.22,18.25,18.21,18.21,29136.0,16.6274,16.6547,16.6182,16.6182,29136.0
2015-09-25 13:20:00,18.21,18.21,18.13,18.14,138748.0,16.6182,16.6182,16.5452,16.5544,138748.0
2015-09-25 13:25:00,18.15,18.16,18.12,18.12,52000.0,16.5635,16.5726,16.5361,16.5361,52000.0
2015-09-25 13:30:00,18.13,18.14,18.11,18.14,19240.0,16.5452,16.5544,16.527,16.5544,19240.0
2015-09-25 13:35:00,18.11,18.13,18.07,18.12,135200.0,16.527,16.5452,16.4905,16.5361,135200.0
2015-09-25 13:40:00,18.13,18.13,18.11,18.11,19600.0,16.5452,16.5452,16.527,16.527,19600.0
2015-09-25 13:45:00,18.12,18.13,18.07,18.13,34664.0,16.5361,16.5452,16.4905,16.5452,34664.0
2015-09-25 13:50:00,18.14,18.14,18.13,18.13,12400.0,16.5544,16.5544,16.5452,16.5452,12400.0
2015-09-25 13:55:00,18.14,18.16,18.1,18.12,37500.0,16.5544,16.5726,16.5179,16.5361,37500.0
2015-09-25 14:00:00,18.13,18.17,18.12,18.12,64600.0,16.5452,16.5817,16.5361,16.5361,64600.0
2015-09-25 14:05:00,18.15,18.17,18.14,18.14,20732.0,16.5635,16.5817,16.5544,16.5544,20732.0
2015-09-25 14:10:00,18.11,18.11,18.02,18.02,50580.0,16.527,16.527,16.4448,16.4448,50580.0
2015-09-25 14:15:00,18.03,18.04,17.91,17.91,270596.0,16.454,16.4631,16.3445,16.3445,270596.0
2015-09-25 14:20:00,17.88,17.93,17.84,17.87,215588.0,16.3171,16.3627,16.2806,16.308,215588.0
2015-09-25 14:25:00,17.88,17.89,17.77,17.8,114248.0,16.3171,16.3262,16.2167,16.2441,114248.0
2015-09-25 14:30:00,17.79,17.81,17.7,17.78,196580.0,16.235,16.2532,16.1528,16.2258,196580.0
2015-09-25 14:35:00,17.78,17.85,17.78,17.78,243672.0,16.2258,16.2897,16.2258,16.2258,243672.0
2015-09-25 14:40:00,17.75,17.77,17.6,17.6,334648.0,16.1984,16.2167,16.0616,16.0616,334648.0
2015-09-25 14:45:00,17.6,17.68,17.54,17.56,135424.0,16.0616,16.1346,16.0068,16.0251,135424.0
2015-09-25 14:50:00,17.57,17.63,17.51,17.63,144004.0,16.0342,16.0889,15.9794,16.0889,144004.0
2015-09-25 14:55:00,17.61,17.7,17.58,17.7,159600.0,16.0707,16.1528,16.0433,16.1528,159600.0
2015-09-25 15:00:00,17.71,17.71,17.55,17.55,185572.0,16.1619,16.1619,16.0159,16.0159,185572.0
2015-09-25 15:05:00,17.55,17.57,17.43,17.45,251744.0,16.0159,16.0342,15.9064,15.9247,251744.0
2015-09-25 15:10:00,17.45,17.46,17.38,17.38,140236.0,15.9247,15.9338,15.8608,15.8608,140236.0
2015-09-25 15:15:00,17.4,17.49,17.4,17.44,198040.0,15.879,15.9612,15.879,15.9155,198040.0
2015-09-25 15:20:00,17.44,17.55,17.42,17.53,310128.0,15.9155,16.0159,15.8973,15.9977,310128.0
2015-09-25 15:25:00,17.54,17.65,17.51,17.6,234424.0,16.0068,16.1072,15.9794,16.0616,234424.0
2015-09-25 15:30:00,17.58,17.69,17.55,17.67,119880.0,16.0433,16.1437,16.0159,16.1254,119880.0
2015-09-25 15:35:00,17.68,17.71,17.58,17.61,130296.0,16.1346,16.1619,16.0433,16.0707,130296.0
2015-09-25 15:40:00,17.6,17.71,17.58,17.71,157664.0,16.0616,16.1619,16.0433,16.1619,157664.0
2015-09-25 15:45:00,17.7,17.76,17.65,17.73,136040.0,16.1528,16.2076,16.1072,16.1802,136040.0
2015-09-25 15:50:00,17.72,17.72,17.61,17.66,122304.0,16.1711,16.1711,16.0707,16.1163,122304.0
2015-09-25 15:55:00,17.66,17.72,17.63,17.65,305332.0,16.1163,16.1711,16.0889,16.1072,305332.0
2015-09-28 09:30:00,17.35,17.38,17.23,17.23,360836.0,15.8334,15.8608,15.7239,15.7239,360836.0
2015-09-28 09:35:00,17.23,17.29,17.2,17.28,295596.0,15.7239,15.7787,15.6965,15.7695,295596.0
2015-09-28 09:40:00,17.28,17.32,17.25,17.31,108868.0,15.7695,15.806,15.7422,15.7969,108868.0
2015-09-28 09:45:00,17.29,17.3,17.12,17.14,212244.0,15.7787,15.7878,15.6235,15.6418,212244.0
2015-09-28 09:50:00,17.13,17.18,17.08,17.08,181872.0,15.6326,15.6783,15.587,15.587,181872.0
2015-09-28 09:55:00,17.08,17.14,17.06,17.07,101612.0,15.587,15.6418,15.5688,15.5779,101612.0
2015-09-28 10:00:00,17.06,17.1,17.03,17.04,221172.0,15.5688,15.6053,15.5414,15.5505,221172.0
2015-09-28 10:05:00,17.01,17.04,16.95,16.96,343968.0,15.5231,15.5505,15.4684,15.4775,343968.0
2015-09-28 10:10:00,16.96,16.97,16.9,16.92,310688.0,15.4775,15.4866,15.4227,15.441,310688.0
2015-09-28 10:15:00,16.9,16.95,16.89,16.92,197164.0,15.4227,15.4684,15.4136,15.441,197164.0
2015-09-28 10:20:00,16.92,17.01,16.88,17.0,341080.0,15.441,15.5231,15.4045,15.514,341080.0
2015-09-28 10:25:00,17.01,17.05,16.98,17.04,334024.0,15.5231,15.5596,15.4958,15.5505,334024.0
2015-09-28 10:30:00,17.03,17.04,16.94,16.96,92920.0,15.5414,15.5505,15.4593,15.4775,92920.0
2015-09-28 10:35:00,16.95,17.02,16.92,16.98,119708.0,15.4684,15.5323,15.441,15.4958,119708.0
2015-09-28 10:40:00,16.95,17.02,16.93,17.01,96568.0,15.4684,15.5323,15.4501,15.5231,96568.0
2015-09-28 10:45:00,17.0,17.01,16.91,16.96,78772.0,15.514,15.5231,15.4319,15.4775,78772.0
2015-09-28 10:50:00,16.94,16.98,16.9,16.98,161884.0,15.4593,15.4958,15.4227,15.4958,161884.0
2015-09-28 10:55:00,16.97,17.04,16.97,17.02,167852.0,15.4866,15.5505,15.4866,15.5323,167852.0
2015-09-28 11:00:00,17.04,17.09,17.01,17.06,138620.0,15.5505,15.5961,15.5231,15.5688,138620.0
2015-09-28 11:05:00,17.06,17.11,17.04,17.04,192700.0,15.5688,15.6144,15.5505,15.5505,192700.0
2015-09-28 11:10:00,17.04,17.06,16.95,16.95,174388.0,15.5505,15.5688,15.4684,15.4684,174388.0
2015-09-28 11:15:00,16.96,17.0,16.92,16.92,152008.0,15.4775,15.514,15.441,15.441,152008.0
2015-09-28 11:20:00,16.92,16.96,16.91,16.92,120160.0,15.441,15.4775,15.4319,15.441,120160.0
2015-09-28 11:25:00,16.92,16.92,16.74,16.78,480084.0,15.441,15.441,15.2767,15.3132,480084.0
2015-09-28 11:30:00,16.78,16.81,16.72,16.73,254620.0,15.3132,15.3406,15.2585,15.2676,254620.0
2015-09-28 11:35:00,16.73,16.79,16.72,16.78,169968.0,15.2676,15.3224,15.2585,15.3132,169968.0
2015-09-28 11:40:00,16.77,16.8,16.75,16.78,178656.0,15.3041,15.3315,15.2859,15.3132,178656.0
2015-09-28 11:45:00,16.76,16.78,16.71,16.75,101624.0,15.295,15.3132,15.2494,15.2859,101624.0
2015-09-28 11:50:00,16.74,16.78,16.71,16.78,61852.0,15.2767,15.3132,15.2494,15.3132,61852.0
2015-09-28 11:55:00,16.78,16.79,16.72,16.72,109000.0,15.3132,15.3224,15.2585,15.2585,109000.0
2015-09-28 12:00:00,16.73,16.73,16.68,16.72,108976.0,15.2676,15.2676,15.222,15.2585,108976.0
2015-09-28 12:05:00,16.7,16.7,16.64,16.66,154460.0,15.2402,15.2402,15.1855,15.2037,154460.0
2015-09-28 12:10:00,16.66,16.67,16.62,16.67,138896.0,15.2037,15.2129,15.1672,15.2129,138896.0
2015-09-28 12:15:00,16.68,16.68,16.63,16.63,94324.0,15.222,15.222,15.1763,15.1763,94324.0
2015-09-28 12:20:00,16.63,16.65,16.6,16.65,131916.0,15.1763,15.1946,15.149,15.1946,131916.0
2015-09-28 12:25:00,16.65,16.7,16.65,16.65,153232.0,15.1946,15.2402,15.1946,15.1946,153232.0
2015-09-28 12:30:00,16.65,16.66,16.58,16.6,132964.0,15.1946,15.2037,15.1307,15.149,132964.0
2015-09-28 12:35:00,16.59,16.62,16.57,16.6,89128.0,15.1398,15.1672,15.1216,15.149,89128.0
2015-09-28 12:40:00,16.59,16.64,16.55,16.55,113840.0,15.1398,15.1855,15.1033,15.1033,113840.0
2015-09-28 12:45:00,16.56,16.56,16.52,16.56,157588.0,15.1125,15.1125,15.076,15.1125,157588.0
2015-09-28 12:50:00,16.55,16.57,16.5,16.55,128580.0,15.1033,15.1216,15.0577,15.1033,128580.0
2015-09-28 12:55:00,16.56,16.6,16.5,16.53,168868.0,15.1125,15.149,15.0577,15.0851,168868.0
2015-09-28 13:00:00,16.51,16.59,16.5,16.59,135492.0,15.0668,15.1398,15.0577,15.1398,135492.0
2015-09-28 13:05:00,16.59,16.66,16.59,16.64,181076.0,15.1398,15.2037,15.1398,15.1855,181076.0
2015-09-28 13:10:00,16.63,16.65,16.58,16.61,99968.0,15.1763,15.1946,15.1307,15.1581,99968.0
2015-09-28 13:15:00,16.6,16.6,16.5,16.54,201464.0,15.149,15.149,15.0577,15.0942,201464.0
2015-09-28 13:20:00,16.53,16.57,16.51,16.52,135692.0,15.0851,15.1216,15.0668,15.076,135692.0
2015-09-28 13:25:00,16.51,16.54,16.48,16.49,186188.0,15.0668,15.0942,15.0395,15.0486,186188.0
2015-09-28 13:30:00,16.5,16.58,16.48,16.55,124712.0,15.0577,15.1307,15.0395,15.1033,124712.0
2015-09-28 13:35:00,16.54,16.61,16.52,16.6,111376.0,15.0942,15.1581,15.076,15.149,111376.0
2015-09-28 13:40:00,16.6,16.63,16.56,16.6,102344.0,15.149,15.1763,15.1125,15.149,102344.0
2015-09-28 13:45:00,16.59,16.6,16.53,16.53,95192.0,15.1398,15.149,15.0851,15.0851,95192.0
2015-09-28 13:50:00,16.53,16.55,16.44,16.46,138648.0,15.0851,15.1033,15.003,15.0212,138648.0
2015-09-28 13:55:00,16.46,16.48,16.42,16.42,125104.0,15.0212,15.0395,14.9847,14.9847,125104.0
2015-09-28 14:00:00,16.43,16.45,16.39,16.4,175076.0,14.9938,15.0121,14.9573,14.9665,175076.0
2015-09-28 14:05:00,16.4,16.43,16.34,16.42,302368.0,14.9665,14.9938,14.9117,14.9847,302368.0
2015-09-28 14:10:00,16.41,16.41,16.32,16.35,199120.0,14.9756,14.9756,14.8934,14.9208,199120.0
2015-09-28 14:15:00,16.33,16.34,16.28,16.32,274352.0,14.9026,14.9117,14.8569,14.8934,274352.0
2015-09-28 14:20:00,16.3,16.36,16.26,16.36,140832.0,14.8752,14.9299,14.8387,14.9299,140832.0
2015-09-28 14:25:00,16.36,16.41,16.33,16.41,101020.0,14.9299,14.9756,14.9026,14.9756,101020.0
2015-09-28 14:30:00,16.41,16.41,16.36,16.39,76528.0,14.9756,14.9756,14.9299,14.9573,76528.0
2015-09-28 14:35:00,16.39,16.49,16.38,16.49,125620.0,14.9573,15.0486,14.9482,15.0486,125620.0
2015-09-28 14:40:00,16.48,16.52,16.45,16.52,159504.0,15.0395,15.076,15.0121,15.076,159504.0
2015-09-28 14:45:00,16.53,16.56,16.43,16.45,248512.0,15.0851,15.1125,14.9938,15.0121,248512.0
2015-09-28 14:50:00,16.45,16.46,16.35,16.39,177612.0,15.0121,15.0212,14.9208,14.9573,177612.0
2015-09-28 14:55:00,16.39,16.41,16.33,16.37,113932.0,14.9573,14.9756,14.9026,14.9391,113932.0
2015-09-28 15:00:00,16.37,16.38,16.31,16.38,84388.0,14.9391,14.9482,14.8843,14.9482,84388.0
2015-09-28 15:05:00,16.39,16.39,16.28,16.29,122104.0,14.9573,14.9573,14.8569,14.8661,122104.0
2015-09-28 15:10:00,16.29,16.29,16.23,16.27,234980.0,14.8661,14.8661,14.8113,14.8478,234980.0
2015-09-28 15:15:00,16.25,16.36,16.25,16.35,62580.0,14.8296,14.9299,14.8296,14.9208,62580.0
2015-09-28 15:20:00,16.36,16.38,16.28,16.29,166916.0,14.9299,14.9482,14.8569,14.8661,166916.0
2015-09-28 15:25:00,16.3,16.33,16.25,16.28,96792.0,14.8752,14.9026,14.8296,14.8569,96792.0
2015-09-28 15:30:00,16.28,16.39,16.27,16.39,121068.0,14.8569,14.9573,14.8478,14.9573,121068.0
2015-09-28 15:35:00,16.38,16.5,16.38,16.4,260112.0,14.9482,15.0577,14.9482,14.9665,260112.0
2015-09-28 15:40:00,16.4,16.5,16.39,16.43,248656.0,14.9665,15.0577,14.9573,14.9938,248656.0
2015-09-28 15:45:00,16.43,16.47,16.41,16.46,122440.0,14.9938,15.0303,14.9756,15.0212,122440.0
2015-09-28 15:50:00,16.46,16.5,16.42,16.44,271984.0,15.0212,15.0577,14.9847,15.003,271984.0
2015-09-28 15:55:00,16.45,16.45,16.3,16.31,594428.0,15.0121,15.0121,14.8752,14.8843,594428.0
2015-09-29 09:30:00,16.42,16.47,16.31,16.36,528192.0,14.9847,15.0303,14.8843,14.9299,528192.0
2015-09-29 09:35:00,16.37,16.41,16.35,16.35,335288.0,14.9391,14.9756,14.9208,14.9208,335288.0
2015-09-29 09:40:00,16.34,16.34,16.18,16.2,336776.0,14.9117,14.9117,14.7657,14.7839,336776.0
2015-09-29 09:45:00,16.18,16.25,16.17,16.19,154804.0,14.7657,14.8296,14.7566,14.7748,154804.0
2015-09-29 09:50:00,16.17,16.32,16.17,16.31,371056.0,14.7566,14.8934,14.7566,14.8843,371056.0
2015-09-29 09:55:00,16.32,16.51,16.32,16.49,446252.0,14.8934,15.0668,14.8934,15.0486,446252.0
2015-09-29 10:00:00,16.49,16.59,16.41,16.41,357372.0,15.0486,15.1398,14.9756,14.9756,357372.0
2015-09-29 10:05:00,16.43,16.55,16.42,16.42,136140.0,14.9938,15.1033,14.9847,14.9847,136140.0
2015-09-29 10:10:00,16.44,16.6,16.43,16.6,144684.0,15.003,15.149,14.9938,15.149,144684.0
2015-09-29 10:15:00,16.6,16.66,16.57,16.61,372376.0,15.149,15.2037,15.1216,15.1581,372376.0
2015-09-29 10:20:00,16.63,16.67,16.57,16.59,134028.0,15.1763,15.2129,15.1216,15.1398,134028.0
2015-09-29 10:25:00,16.6,16.75,16.6,16.74,280656.0,15.149,15.2859,15.149,15.2767,280656.0
2015-09-29 10:30:00,16.75,16.78,16.71,16.73,212292.0,15.2859,15.3132,15.2494,15.2676,212292.0
2015-09-29 10:35:00,16.72,16.74,16.68,16.7,89320.0,15.2585,15.2767,15.222,15.2402,89320.0
2015-09-29 10:40:00,16.68,16.68,16.56,16.58,112532.0,15.222,15.222,15.1125,15.1307,112532.0
2015-09-29 10:45:00,16.6,16.61,16.5,16.5,143776.0,15.149,15.1581,15.0577,15.0577,143776.0
2015-09-29 10:50:00,16.5,16.53,16.45,16.53,246868.0,15.0577,15.0851,15.0121,15.0851,246868.0
2015-09-29 10:55:00,16.53,16.59,16.53,16.57,101600.0,15.0851,15.1398,15.0851,15.1216,101600.0
2015-09-29 11:00:00,16.58,16.66,16.54,16.65,133704.0,15.1307,15.2037,15.0942,15.1946,133704.0
2015-09-29 11:05:00,16.65,16.66,16.58,16.58,50000.0,15.1946,15.2037,15.1307,15.1307,50000.0
2015-09-29 11:10:00,16.57,16.59,16.47,16.48,72188.0,15.1216,15.1398,15.0303,15.0395,72188.0
2015-09-29 11:15:00,16.47,16.5,16.41,16.42,65620.0,15.0303,15.0577,14.9756,14.9847,65620.0
2015-09-29 11:20:00,16.41,16.45,16.38,16.43,126680.0,14.9756,15.0121,14.9482,14.9938,126680.0
2015-09-29 11:25:00,16.42,16.52,16.41,16.49,79800.0,14.9847,15.076,14.9756,15.0486,79800.0
2015-09-29 11:30:00,16.5,16.5,16.39,16.39,72960.0,15.0577,15.0577,14.9573,14.9573,72960.0
2015-09-29 11:35:00,16.39,16.46,16.35,16.46,50500.0,14.9573,15.0212,14.9208,15.0212,50500.0
2015-09-29 11:40:00,16.48,16.52,16.44,16.44,43868.0,15.0395,15.076,15.003,15.003,43868.0
2015-09-29 11:45:00,16.43,16.52,16.41,16.49,57480.0,14.9938,15.076,14.9756,15.0486,57480.0
2015-09-29 11:50:00,16.5,16.57,16.48,16.54,26200.0,15.0577,15.1216,15.0395,15.0942,26200.0
2015-09-29 11:55:00,16.55,16.55,16.43,16.43,33400.0,15.1033,15.1033,14.9938,14.9938,33400.0
2015-09-29 12:00:00,16.43,16.46,16.38,16.41,70700.0,14.9938,15.0212,14.9482,14.9756,70700.0
2015-09-29 12:05:00,16.41,16.43,16.36,16.37,7008.0,14.9756,14.9938,14.9299,14.9391,7008.0
2015-09-29 12:10:00,16.36,16.36,16.28,16.33,82236.0,14.9299,14.9299,14.8569,14.9026,82236.0
2015-09-29 12:15:00,16.33,16.4,16.33,16.34,22000.0,14.9026,14.9665,14.9026,14.9117,22000.0
2015-09-29 12:20:00,16.33,16.38,16.32,16.35,35400.0,14.9026,14.9482,14.8934,14.9208,35400.0
2015-09-29 12:25:00,16.38,16.43,16.38,16.42,34952.0,14.9482,14.9938,14.9482,14.9847,34952.0
2015-09-29 12:30:00,16.42,16.44,16.39,16.43,97932.0,14.9847,15.003,14.9573,14.9938,97932.0
2015-09-29 12:35:00,16.42,16.42,16.36,16.36,39728.0,14.9847,14.9847,14.9299,14.9299,39728.0
2015-09-29 12:40:00,16.34,16.38,16.28,16.38,92800.0,14.9117,14.9482,14.8569,14.9482,92800.0
2015-09-29 12:45:00,16.38,16.38,16.27,16.33,41332.0,14.9482,14.9482,14.8478,14.9026,41332.0
2015-09-29 12:50:00,16.33,16.33,16.25,16.31,77588.0,14.9026,14.9026,14.8296,14.8843,77588.0
2015-09-29 12:55:00,16.31,16.31,16.23,16.24,76140.0,14.8843,14.8843,14.8113,14.8204,76140.0
2015-09-29 13:00:00,16.26,16.31,16.24,16.31,45600.0,14.8387,14.8843,14.8204,14.8843,45600.0
2015-09-29 13:05:00,16.31,16.36,16.29,16.31,50872.0,14.8843,14.9299,14.8661,14.8843,50872.0
2015-09-29 13:10:00,16.33,16.37,16.33,16.35,26400.0,14.9026,14.9391,14.9026,14.9208,26400.0
2015-09-29 13:15:00,16.37,16.43,16.34,16.43,10560.0,14.9391,14.9938,14.9117,14.9938,10560.0
2015-09-29 13:20:00,16.42,16.48,16.42,16.42,210388.0,14.9847,15.0395,14.9847,14.9847,210388.0
2015-09-29 13:25:00,16.42,16.47,16.42,16.45,119144.0,14.9847,15.0303,14.9847,15.0121,119144.0
2015-09-29 13:30:00,16.45,16.52,16.45,16.47,147680.0,15.0121,15.076,15.0121,15.0303,147680.0
2015-09-29 13:35:00,16.46,16.49,16.44,16.48,134032.0,15.0212,15.0486,15.003,15.0395,134032.0
2015-09-29 13:40:00,16.48,16.54,16.48,16.54,187460.0,15.0395,15.0942,15.0395,15.0942,187460.0
2015-09-29 13:45:00,16.54,16.55,16.48,16.48,47364.0,15.0942,15.1033,15.0395,15.0395,47364.0
2015-09-29 13:50:00,16.47,16.48,16.43,16.45,29924.0,15.0303,15.0395,14.9938,15.0121,29924.0
2015-09-29 13:55:00,16.45,16.51,16.45,16.5,38000.0,15.0121,15.0668,15.0121,15.0577,38000.0
2015-09-29 14:00:00,16.49,16.49,16.38,16.39,92720.0,15.0486,15.0486,14.9482,14.9573,92720.0
2015-09-29 14:05:00,16.4,16.41,16.36,16.39,53388.0,14.9665,14.9756,14.9299,14.9573,53388.0
2015-09-29 14:10:00,16.4,16.41,16.36,16.37,107148.0,14.9665,14.9756,14.9299,14.9391,107148.0
2015-09-29 14:15:00,16.34,16.38,16.33,16.38,58600.0,14.9117,14.9482,14.9026,14.9482,58600.0
2015-09-29 14:20:00,16.4,16.4,16.36,16.36,28780.0,14.9665,14.9665,14.9299,14.9299,28780.0
2015-09-29 14:25:00,16.39,16.5,16.39,16.49,63040.0,14.9573,15.0577,14.9573,15.0486,63040.0
2015-09-29 14:30:00,16.46,16.5,16.41,16.42,68844.0,15.0212,15.0577,14.9756,14.9847,68844.0
2015-09-29 14:35:00,16.4,16.43,16.38,16.43,48948.0,14.9665,14.9938,14.9482,14.9938,48948.0
2015-09-29 14:40:00,16.42,16.46,16.38,16.38,73480.0,14.9847,15.0212,14.9482,14.9482,73480.0
2015-09-29 14:45:00,16.38,16.39,16.28,16.28,101800.0,14.9482,14.9573,14.8569,14.8569,101800.0
2015-09-29 14:50:00,16.28,16.32,16.25,16.27,99836.0,14.8569,14.8934,14.8296,14.8478,99836.0
2015-09-29 14:55:00,16.27,16.32,16.22,16.23,84316.0,14.8478,14.8934,14.8022,14.8113,84316.0
2015-09-29 15:00:00,16.22,16.25,16.14,16.17,112040.0,14.8022,14.8296,14.7292,14.7566,112040.0
2015-09-29 15:05:00,16.18,16.24,16.17,16.2,84420.0,14.7657,14.8204,14.7566,14.7839,84420.0
2015-09-29 15:10:00,16.2,16.25,16.16,16.2,88560.0,14.7839,14.8296,14.7474,14.7839,88560.0
2015-09-29 15:15:00,16.22,16.25,16.15,16.17,91784.0,14.8022,14.8296,14.7383,14.7566,91784.0
2015-09-29 15:20:00,16.15,16.15,16.06,16.08,220300.0,14.7383,14.7383,14.6562,14.6744,220300.0
2015-09-29 15:25:00,16.09,16.13,16.05,16.05,101896.0,14.6836,14.7201,14.647,14.647,101896.0
2015-09-29 15:30:00,16.07,16.19,16.06,16.16,91628.0,14.6653,14.7748,14.6562,14.7474,91628.0
2015-09-29 15:35:00,16.15,16.3,16.15,16.21,175892.0,14.7383,14.8752,14.7383,14.7931,175892.0
2015-09-29 15:40:00,16.21,16.21,16.14,16.2,71116.0,14.7931,14.7931,14.7292,14.7839,71116.0
2015-09-29 15:45:00,16.19,16.31,16.14,16.3,67992.0,14.7748,14.8843,14.7292,14.8752,67992.0
2015-09-29 15:50:00,16.31,16.39,16.29,16.37,186420.0,14.8843,14.9573,14.8661,14.9391,186420.0
2015-09-29 15:55:00,16.39,16.44,16.34,16.34,394112.0,14.9573,15.003,14.9117,14.9117,394112.0
2015-09-30 09:30:00,16.95,17.02,16.9,17.02,589220.0,15.4684,15.5323,15.4227,15.5323,589220.0
2015-09-30 09:35:00,17.01,17.13,17.01,17.13,1045164.0,15.5231,15.6326,15.5231,15.6326,1045164.0
2015-09-30 09:40:00,17.13,17.16,17.02,17.05,614868.0,15.6326,15.66,15.5323,15.5596,614868.0
2015-09-30 09:45:00,17.04,17.11,16.96,17.08,283792.0,15.5505,15.6144,15.4775,15.587,283792.0
2015-09-30 09:50:00,17.07,17.12,17.02,17.07,197208.0,15.5779,15.6235,15.5323,15.5779,197208.0
2015-09-30 09:55:00,17.09,17.09,16.98,16.99,120452.0,15.5961,15.5961,15.4958,15.5049,120452.0
2015-09-30 10:00:00,16.99,17.04,16.99,17.02,69020.0,15.5049,15.5505,15.5049,15.5323,69020.0
2015-09-30 10:05:00,17.0,17.18,16.96,17.17,287524.0,15.514,15.6783,15.4775,15.6691,287524.0
2015-09-30 10:10:00,17.16,17.16,17.11,17.13,140096.0,15.66,15.66,15.6144,15.6326,140096.0
2015-09-30 10:15:00,17.12,17.15,17.09,17.11,86304.0,15.6235,15.6509,15.5961,15.6144,86304.0
2015-09-30 10:20:00,17.11,17.18,17.11,17.15,135028.0,15.6144,15.6783,15.6144,15.6509,135028.0
2015-09-30 10:25:00,17.18,17.18,17.15,17.18,56496.0,15.6783,15.6783,15.6509,15.6783,56496.0
2015-09-30 10:30:00,17.17,17.17,17.09,17.11,81600.0,15.6691,15.6691,15.5961,15.6144,81600.0
2015-09-30 10:35:00,17.13,17.22,17.13,17.21,216964.0,15.6326,15.7148,15.6326,15.7056,216964.0
2015-09-30 10:40:00,17.2,17.22,17.15,17.16,80976.0,15.6965,15.7148,15.6509,15.66,80976.0
2015-09-30 10:45:00,17.17,17.2,17.14,17.18,54372.0,15.6691,15.6965,15.6418,15.6783,54372.0
2015-09-30 10:50:00,17.19,17.2,17.11,17.11,52992.0,15.6874,15.6965,15.6144,15.6144,52992.0
2015-09-30 10:55:00,17.14,17.15,17.06,17.09,79896.0,15.6418,15.6509,15.5688,15.5961,79896.0
2015-09-30 11:00:00,17.09,17.1,17.02,17.07,84136.0,15.5961,15.6053,15.5323,15.5779,84136.0
2015-09-30 11:05:00,17.07,17.09,17.06,17.06,133088.0,15.5779,15.5961,15.5688,15.5688,133088.0
2015-09-30 11:10:00,17.06,17.13,17.06,17.12,55500.0,15.5688,15.6326,15.5688,15.6235,55500.0
2015-09-30 11:15:00,17.1,17.14,17.07,17.11,244500.0,15.6053,15.6418,15.5779,15.6144,244500.0
2015-09-30 11:20:00,17.11,17.13,17.04,17.05,191908.0,15.6144,15.6326,15.5505,15.5596,191908.0
2015-09-30 11:25:00,17.05,17.12,17.05,17.11,34768.0,15.5596,15.6235,15.5596,15.6144,34768.0
2015-09-30 11:30:00,17.1,17.13,17.08,17.12,36000.0,15.6053,15.6326,15.587,15.6235,36000.0
2015-09-30 11:35:00,17.12,17.12,17.03,17.04,107580.0,15.6235,15.6235,15.5414,15.5505,107580.0
2015-09-30 11:40:00,17.04,17.04,16.9,16.91,198032.0,15.5505,15.5505,15.4227,15.4319,198032.0
2015-09-30 11:45:00,16.92,16.95,16.92,16.95,95032.0,15.441,15.4684,15.441,15.4684,95032.0
2015-09-30 11:50:00,16.95,16.98,16.92,16.96,55540.0,15.4684,15.4958,15.441,15.4775,55540.0
2015-09-30 11:55:00,16.95,16.97,16.91,16.96,59776.0,15.4684,15.4866,15.4319,15.4775,59776.0
2015-09-30 12:00:00,16.96,16.98,16.95,16.97,30200.0,15.4775,15.4958,15.4684,15.4866,30200.0
2015-09-30 12:05:00,16.95,16.95,16.83,16.84,155104.0,15.4684,15.4684,15.3589,15.368,155104.0
2015-09-30 12:10:00,16.84,16.85,16.81,16.81,128556.0,15.368,15.3771,15.3406,15.3406,128556.0
2015-09-30 12:15:00,16.82,16.86,16.79,16.84,112640.0,15.3497,15.3862,15.3224,15.368,112640.0
2015-09-30 12:20:00,16.84,16.86,16.79,16.82,117860.0,15.368,15.3862,15.3224,15.3497,117860.0
2015-09-30 12:25:00,16.82,16.87,16.81,16.87,87400.0,15.3497,15.3954,15.3406,15.3954,87400.0
2015-09-30 12:30:00,16.85,16.9,16.85,16.86,74400.0,15.3771,15.4227,15.3771,15.3862,74400.0
2015-09-30 12:35:00,16.87,16.89,16.84,16.84,39720.0,15.3954,15.4136,15.368,15.368,39720.0
2015-09-30 12:40:00,16.84,16.86,16.82,16.84,33880.0,15.368,15.3862,15.3497,15.368,33880.0
2015-09-30 12:45:00,16.84,16.84,16.69,16.71,392020.0,15.368,15.368,15.2311,15.2494,392020.0
2015-09-30 12:50:00,16.72,16.76,16.71,16.75,188908.0,15.2585,15.295,15.2494,15.2859,188908.0
2015-09-30 12:55:00,16.74,16.78,16.74,16.78,132484.0,15.2767,15.3132,15.2767,15.3132,132484.0
2015-09-30 13:00:00,16.77,16.83,16.77,16.83,86272.0,15.3041,15.3589,15.3041,15.3589,86272.0
2015-09-30 13:05:00,16.83,16.85,16.82,16.83,53288.0,15.3589,15.3771,15.3497,15.3589,53288.0
2015-09-30 13:10:00,16.83,16.85,16.81,16.82,33200.0,15.3589,15.3771,15.3406,15.3497,33200.0
2015-09-30 13:15:00,16.83,16.95,16.83,16.94,107084.0,15.3589,15.4684,15.3589,15.4593,107084.0
2015-09-30 13:20:00,16.93,16.94,16.9,16.93,110360.0,15.4501,15.4593,15.4227,15.4501,110360.0
2015-09-30 13:25:00,16.91,16.93,16.89,16.93,102120.0,15.4319,15.4501,15.4136,15.4501,102120.0
2015-09-30 13:30:00,16.92,16.94,16.89,16.89,19660.0,15.441,15.4593,15.4136,15.4136,19660.0
2015-09-30 13:35:00,16.9,16.93,16.87,16.93,64348.0,15.4227,15.4501,15.3954,15.4501,64348.0
2015-09-30 13:40:00,16.93,17.03,16.93,17.03,175700.0,15.4501,15.5414,15.4501,15.5414,175700.0
2015-09-30 13:45:00,17.02,17.02,16.99,17.01,36016.0,15.5323,15.5323,15.5049,15.5231,36016.0
2015-09-30 13:50:00,17.02,17.09,17.0,17.07,108284.0,15.5323,15.5961,15.514,15.5779,108284.0
2015-09-30 13:55:00,17.07,17.09,17.05,17.07,39000.0,15.5779,15.5961,15.5596,15.5779,39000.0
2015-09-30 14:00:00,17.07,17.07,17.0,17.01,35568.0,15.5779,15.5779,15.514,15.5231,35568.0
2015-09-30 14:05:00,17.02,17.04,17.0,17.01,35356.0,15.5323,15.5505,15.514,15.5231,35356.0
2015-09-30 14:10:00,17.0,17.0,16.95,17.0,63440.0,15.514,15.514,15.4684,15.514,63440.0
2015-09-30 14:15:00,17.0,17.04,16.98,17.04,24520.0,15.514,15.5505,15.4958,15.5505,24520.0
2015-09-30 14:20:00,17.05,17.08,17.03,17.08,65604.0,15.5596,15.587,15.5414,15.587,65604.0
2015-09-30 14:25:00,17.09,17.09,17.04,17.07,21912.0,15.5961,15.5961,15.5505,15.5779,21912.0
2015-09-30 14:30:00,17.09,17.11,16.96,16.97,154148.0,15.5961,15.6144,15.4775,15.4866,154148.0
2015-09-30 14:35:00,16.97,16.98,16.95,16.97,27500.0,15.4866,15.4958,15.4684,15.4866,27500.0
2015-09-30 14:40:00,16.96,17.05,16.95,17.04,21800.0,15.4775,15.5596,15.4684,15.5505,21800.0
2015-09-30 14:45:00,17.04,17.09,17.02,17.07,53300.0,15.5505,15.5961,15.5323,15.5779,53300.0
2015-09-30 14:50:00,17.07,17.08,17.02,17.08,63132.0,15.5779,15.587,15.5323,15.587,63132.0
2015-09-30 14:55:00,17.08,17.14,17.08,17.13,96284.0,15.587,15.6418,15.587,15.6326,96284.0
2015-09-30 15:00:00,17.13,17.17,17.03,17.04,115272.0,15.6326,15.6691,15.5414,15.5505,115272.0
2015-09-30 15:05:00,17.05,17.1,17.02,17.07,149196.0,15.5596,15.6053,15.5323,15.5779,149196.0
2015-09-30 15:10:00,17.07,17.11,17.05,17.09,48400.0,15.5779,15.6144,15.5596,15.5961,48400.0
2015-09-30 15:15:00,17.1,17.1,17.04,17.08,86240.0,15.6053,15.6053,15.5505,15.587,86240.0
2015-09-30 15:20:00,17.09,17.15,17.06,17.06,202880.0,15.5961,15.6509,15.5688,15.5688,202880.0
2015-09-30 15:25:00,17.07,17.14,17.06,17.14,98232.0,15.5779,15.6418,15.5688,15.6418,98232.0
2015-09-30 15:30:00,17.14,17.23,17.13,17.23,377480.0,15.6418,15.7239,15.6326,15.7239,377480.0
2015-09-30 15:35:00,17.23,17.25,17.17,17.2,556480.0,15.7239,15.7422,15.6691,15.6965,556480.0
2015-09-30 15:40:00,17.19,17.26,17.18,17.24,154136.0,15.6874,15.7513,15.6783,15.733,154136.0
2015-09-30 15:45:00,17.25,17.29,17.2,17.25,512244.0,15.7422,15.7787,15.6965,15.7422,512244.0
2015-09-30 15:50:00,17.26,17.3,17.25,17.29,295500.0,15.7513,15.7878,15.7422,15.7787,295500.0
2015-09-30 15:55:00,17.29,17.31,17.25,17.27,514848.0,15.7787,15.7969,15.7422,15.7604,514848.0
2015-10-01 09:30:00,17.38,17.49,17.37,17.4,477684.0,15.8608,15.9612,15.8517,15.879,477684.0
2015-10-01 09:35:00,17.41,17.42,17.21,17.24,238396.0,15.8882,15.8973,15.7056,15.733,238396.0
2015-10-01 09:40:00,17.24,17.25,17.18,17.2,185524.0,15.733,15.7422,15.6783,15.6965,185524.0
2015-10-01 09:45:00,17.19,17.26,17.16,17.25,254812.0,15.6874,15.7513,15.66,15.7422,254812.0
2015-10-01 09:50:00,17.26,17.35,17.26,17.29,152680.0,15.7513,15.8334,15.7513,15.7787,152680.0
2015-10-01 09:55:00,17.29,17.31,17.11,17.11,207800.0,15.7787,15.7969,15.6144,15.6144,207800.0
2015-10-01 10:00:00,17.12,17.16,16.98,17.08,682964.0,15.6235,15.66,15.4958,15.587,682964.0
2015-10-01 10:05:00,17.07,17.24,17.06,17.22,113100.0,15.5779,15.733,15.5688,15.7148,113100.0
2015-10-01 10:10:00,17.21,17.3,17.2,17.21,200356.0,15.7056,15.7878,15.6965,15.7056,200356.0
2015-10-01 10:15:00,17.23,17.36,17.23,17.28,145524.0,15.7239,15.8425,15.7239,15.7695,145524.0
2015-10-01 10:20:00,17.29,17.31,17.21,17.23,68508.0,15.7787,15.7969,15.7056,15.7239,68508.0
2015-10-01 10:25:00,17.22,17.36,17.22,17.32,56260.0,15.7148,15.8425,15.7148,15.806,56260.0
2015-10-01 10:30:00,17.32,17.36,17.19,17.19,106660.0,15.806,15.8425,15.6874,15.6874,106660.0
2015-10-01 10:35:00,17.19,17.25,17.18,17.25,107600.0,15.6874,15.7422,15.6783,15.7422,107600.0
2015-10-01 10:40:00,17.27,17.31,17.17,17.2,115340.0,15.7604,15.7969,15.6691,15.6965,115340.0
2015-10-01 10:45:00,17.22,17.29,17.21,17.25,70060.0,15.7148,15.7787,15.7056,15.7422,70060.0
2015-10-01 10:50:00,17.24,17.24,17.1,17.11,79000.0,15.733,15.733,15.6053,15.6144,79000.0
2015-10-01 10:55:00,17.11,17.15,17.08,17.08,66440.0,15.6144,15.6509,15.587,15.587,66440.0
2015-10-01 11:00:00,17.08,17.11,17.04,17.09,95344.0,15.587,15.6144,15.5505,15.5961,95344.0
2015-10-01 11:05:00,17.09,17.16,17.04,17.11,62800.0,15.5961,15.66,15.5505,15.6144,62800.0
2015-10-01 11:10:00,17.14,17.18,17.11,17.11,71540.0,15.6418,15.6783,15.6144,15.6144,71540.0
2015-10-01 11:15:00,17.11,17.14,17.04,17.07,42328.0,15.6144,15.6418,15.5505,15.5779,42328.0
2015-10-01 11:20:00,17.06,17.14,17.02,17.1,87820.0,15.5688,15.6418,15.5323,15.6053,87820.0
2015-10-01 11:25:00,17.1,17.17,17.09,17.09,55756.0,15.6053,15.6691,15.5961,15.5961,55756.0
2015-10-01 11:30:00,17.1,17.17,17.06,17.06,73300.0,15.6053,15.6691,15.5688,15.5688,73300.0
2015-10-01 11:35:00,17.1,17.13,17.05,17.12,52000.0,15.6053,15.6326,15.5596,15.6235,52000.0
2015-10-01 11:40:00,17.11,17.13,17.08,17.11,50400.0,15.6144,15.6326,15.587,15.6144,50400.0
2015-10-01 11:45:00,17.09,17.1,17.01,17.08,59172.0,15.5961,15.6053,15.5231,15.587,59172.0
2015-10-01 11:50:00,17.08,17.09,16.94,16.94,72236.0,15.587,15.5961,15.4593,15.4593,72236.0
2015-10-01 11:55:00,16.94,16.95,16.86,16.92,215912.0,15.4593,15.4684,15.3862,15.441,215912.0
2015-10-01 12:00:00,16.9,16.9,16.85,16.86,63960.0,15.4227,15.4227,15.3771,15.3862,63960.0
2015-10-01 12:05:00,16.85,16.85,16.77,16.8,184488.0,15.3771,15.3771,15.3041,15.3315,184488.0
2015-10-01 12:10:00,16.81,16.86,16.79,16.86,102136.0,15.3406,15.3862,15.3224,15.3862,102136.0
2015-10-01 12:15:00,16.85,16.86,16.83,16.85,52808.0,15.3771,15.3862,15.3589,15.3771,52808.0
2015-10-01 12:20:00,16.87,16.88,16.83,16.84,88000.0,15.3954,15.4045,15.3589,15.368,88000.0
2015-10-01 12:25:00,16.81,16.93,16.81,16.91,82584.0,15.3406,15.4501,15.3406,15.4319,82584.0
2015-10-01 12:30:00,16.91,16.96,16.91,16.94,52892.0,15.4319,15.4775,15.4319,15.4593,52892.0
2015-10-01 12:35:00,16.94,16.99,16.93,16.97,126552.0,15.4593,15.5049,15.4501,15.4866,126552.0
2015-10-01 12:40:00,16.96,16.96,16.92,16.94,70560.0,15.4775,15.4775,15.441,15.4593,70560.0
2015-10-01 12:45:00,16.94,16.94,16.89,16.89,25440.0,15.4593,15.4593,15.4136,15.4136,25440.0
2015-10-01 12:50:00,16.88,16.92,16.88,16.9,17600.0,15.4045,15.441,15.4045,15.4227,17600.0
2015-10-01 12:55:00,16.93,16.97,16.93,16.94,61120.0,15.4501,15.4866,15.4501,15.4593,61120.0
2015-10-01 13:00:00,16.94,16.94,16.82,16.85,75088.0,15.4593,15.4593,15.3497,15.3771,75088.0
2015-10-01 13:05:00,16.85,16.88,16.85,16.88,30000.0,15.3771,15.4045,15.3771,15.4045,30000.0
2015-10-01 13:10:00,16.88,16.88,16.82,16.82,55360.0,15.4045,15.4045,15.3497,15.3497,55360.0
2015-10-01 13:15:00,16.81,16.94,16.81,16.9,144872.0,15.3406,15.4593,15.3406,15.4227,144872.0
2015-10-01 13:20:00,16.89,16.89,16.83,16.86,27748.0,15.4136,15.4136,15.3589,15.3862,27748.0
2015-10-01 13:25:00,16.87,16.91,16.83,16.83,21200.0,15.3954,15.4319,15.3589,15.3589,21200.0
2015-10-01 13:30:00,16.85,16.91,16.85,16.9,24400.0,15.3771,15.4319,15.3771,15.4227,24400.0
2015-10-01 13:35:00,16.9,16.96,16.89,16.92,68344.0,15.4227,15.4775,15.4136,15.441,68344.0
2015-10-01 13:40:00,16.9,16.9,16.87,16.87,25600.0,15.4227,15.4227,15.3954,15.3954,25600.0
2015-10-01 13:45:00,16.9,16.96,16.9,16.96,42800.0,15.4227,15.4775,15.4227,15.4775,42800.0
2015-10-01 13:50:00,16.96,17.02,16.93,16.99,95000.0,15.4775,15.5323,15.4501,15.5049,95000.0
2015-10-01 13:55:00,16.99,17.06,16.99,17.06,191684.0,15.5049,15.5688,15.5049,15.5688,191684.0
2015-10-01 14:00:00,17.04,17.05,17.01,17.01,90088.0,15.5505,15.5596,15.5231,15.5231,90088.0
2015-10-01 14:05:00,17.01,17.16,17.01,17.12,284968.0,15.5231,15.66,15.5231,15.6235,284968.0
2015-10-01 14:10:00,17.16,17.2,17.13,17.18,116468.0,15.66,15.6965,15.6326,15.6783,116468.0
2015-10-01 14:15:00,17.17,17.23,17.16,17.19,121104.0,15.6691,15.7239,15.66,15.6874,121104.0
2015-10-01 14:20:00,17.18,17.2,17.1,17.11,212064.0,15.6783,15.6965,15.6053,15.6144,212064.0
2015-10-01 14:25:00,17.1,17.15,17.08,17.15,55360.0,15.6053,15.6509,15.587,15.6509,55360.0
2015-10-01 14:30:00,17.16,17.21,17.14,17.14,100984.0,15.66,15.7056,15.6418,15.6418,100984.0
2015-10-01 14:35:00,17.14,17.19,17.14,17.19,42016.0,15.6418,15.6874,15.6418,15.6874,42016.0
2015-10-01 14:40:00,17.18,17.21,17.16,17.17,155200.0,15.6783,15.7056,15.66,15.6691,155200.0
2015-10-01 14:45:00,17.18,17.19,17.12,17.13,46332.0,15.6783,15.6874,15.6235,15.6326,46332.0
2015-10-01 14:50:00,17.11,17.23,17.11,17.23,47200.0,15.6144,15.7239,15.6144,15.7239,47200.0
2015-10-01 14:55:00,17.23,17.31,17.23,17.29,195828.0,15.7239,15.7969,15.7239,15.7787,195828.0
2015-10-01 15:00:00,17.29,17.35,17.28,17.3,176160.0,15.7787,15.8334,15.7695,15.7878,176160.0
2015-10-01 15:05:00,17.3,17.31,17.22,17.25,226712.0,15.7878,15.7969,15.7148,15.7422,226712.0
2015-10-01 15:10:00,17.26,17.36,17.24,17.36,117560.0,15.7513,15.8425,15.733,15.8425,117560.0
2015-10-01 15:15:00,17.35,17.35,17.29,17.32,69732.0,15.8334,15.8334,15.7787,15.806,69732.0
2015-10-01 15:20:00,17.3,17.32,17.27,17.29,77340.0,15.7878,15.806,15.7604,15.7787,77340.0
2015-10-01 15:25:00,17.31,17.32,17.24,17.26,61468.0,15.7969,15.806,15.733,15.7513,61468.0
2015-10-01 15:30:00,17.24,17.28,17.22,17.27,97680.0,15.733,15.7695,15.7148,15.7604,97680.0
2015-10-01 15:35:00,17.26,17.26,17.13,17.13,117380.0,15.7513,15.7513,15.6326,15.6326,117380.0
2015-10-01 15:40:00,17.14,17.22,17.14,17.21,26000.0,15.6418,15.7148,15.6418,15.7056,26000.0
2015-10-01 15:45:00,17.22,17.32,17.22,17.31,78600.0,15.7148,15.806,15.7148,15.7969,78600.0
2015-10-01 15:50:00,17.32,17.35,17.31,17.34,134620.0,15.806,15.8334,15.7969,15.8243,134620.0
2015-10-01 15:55:00,17.35,17.43,17.34,17.4,484692.0,15.8334,15.9064,15.8243,15.879,484692.0
2015-10-02 09:30:00,16.74,16.79,16.6,16.62,405908.0,15.2767,15.3224,15.149,15.1672,405908.0
2015-10-02 09:35:00,16.6,16.75,16.58,16.7,295116.0,15.149,15.2859,15.1307,15.2402,295116.0
2015-10-02 09:40:00,16.7,16.84,16.67,16.78,454304.0,15.2402,15.368,15.2129,15.3132,454304.0
2015-10-02 09:45:00,16.79,16.79,16.68,16.7,144420.0,15.3224,15.3224,15.222,15.2402,144420.0
2015-10-02 09:50:00,16.68,16.68,16.58,16.67,277428.0,15.222,15.222,15.1307,15.2129,277428.0
2015-10-02 09:55:00,16.71,16.79,16.66,16.75,183236.0,15.2494,15.3224,15.2037,15.2859,183236.0
2015-10-02 10:00:00,16.75,16.78,16.66,16.66,201784.0,15.2859,15.3132,15.2037,15.2037,201784.0
2015-10-02 10:05:00,16.65,16.69,16.6,16.68,336016.0,15.1946,15.2311,15.149,15.222,336016.0
2015-10-02 10:10:00,16.68,16.78,16.66,16.77,179768.0,15.222,15.3132,15.2037,15.3041,179768.0
2015-10-02 10:15:00,16.79,16.91,16.77,16.79,445180.0,15.3224,15.4319,15.3041,15.3224,445180.0
2015-10-02 10:20:00,16.81,16.86,16.77,16.8,232000.0,15.3406,15.3862,15.3041,15.3315,232000.0
2015-10-02 10:25:00,16.8,16.8,16.72,16.74,144220.0,15.3315,15.3315,15.2585,15.2767,144220.0
2015-10-02 10:30:00,16.73,16.8,16.7,16.79,130400.0,15.2676,15.3315,15.2402,15.3224,130400.0
2015-10-02 10:35:00,16.77,16.85,16.75,16.85,97092.0,15.3041,15.3771,15.2859,15.3771,97092.0
2015-10-02 10:40:00,16.85,16.98,16.85,16.98,281456.0,15.3771,15.4958,15.3771,15.4958,281456.0
2015-10-02 10:45:00,16.98,17.01,16.94,17.01,265120.0,15.4958,15.5231,15.4593,15.5231,265120.0
2015-10-02 10:50:00,17.02,17.02,16.93,16.94,161736.0,15.5323,15.5323,15.4501,15.4593,161736.0
2015-10-02 10:55:00,16.96,17.08,16.96,17.08,218176.0,15.4775,15.587,15.4775,15.587,218176.0
2015-10-02 11:00:00,17.07,17.11,17.04,17.09,214096.0,15.5779,15.6144,15.5505,15.5961,214096.0
2015-10-02 11:05:00,17.1,17.19,17.09,17.15,225280.0,15.6053,15.6874,15.5961,15.6509,225280.0
2015-10-02 11:10:00,17.15,17.17,17.09,17.09,136656.0,15.6509,15.6691,15.5961,15.5961,136656.0
2015-10-02 11:15:00,17.09,17.1,17.03,17.04,110640.0,15.5961,15.6053,15.5414,15.5505,110640.0
2015-10-02 11:20:00,17.04,17.07,16.98,16.98,114312.0,15.5505,15.5779,15.4958,15.4958,114312.0
2015-10-02 11:25:00,16.98,17.11,16.98,17.1,77000.0,15.4958,15.6144,15.4958,15.6053,77000.0
2015-10-02 11:30:00,17.1,17.18,17.09,17.18,127920.0,15.6053,15.6783,15.5961,15.6783,127920.0
2015-10-02 11:35:00,17.18,17.23,17.1,17.1,214232.0,15.6783,15.7239,15.6053,15.6053,214232.0
2015-10-02 11:40:00,17.11,17.11,17.05,17.06,53900.0,15.6144,15.6144,15.5596,15.5688,53900.0
2015-10-02 11:45:00,17.05,17.13,17.04,17.08,52988.0,15.5596,15.6326,15.5505,15.587,52988.0
2015-10-02 11:50:00,17.07,17.14,17.05,17.14,50600.0,15.5779,15.6418,15.5596,15.6418,50600.0
2015-10-02 11:55:00,17.11,17.17,17.11,17.13,33960.0,15.6144,15.6691,15.6144,15.6326,33960.0
2015-10-02 12:00:00,17.14,17.15,17.12,17.13,39740.0,15.6418,15.6509,15.6235,15.6326,39740.0
2015-10-02 12:05:00,17.16,17.22,17.14,17.21,63732.0,15.66,15.7148,15.6418,15.7056,63732.0
2015-10-02 12:10:00,17.23,17.32,17.23,17.31,301628.0,15.7239,15.806,15.7239,15.7969,301628.0
2015-10-02 12:15:00,17.31,17.35,17.3,17.33,168412.0,15.7969,15.8334,15.7878,15.8152,168412.0
2015-10-02 12:20:00,17.33,17.38,17.31,17.32,259912.0,15.8152,15.8608,15.7969,15.806,259912.0
2015-10-02 12:25:00,17.32,17.34,17.31,17.34,32712.0,15.806,15.8243,15.7969,15.8243,32712.0
2015-10-02 12:30:00,17.35,17.5,17.35,17.41,553616.0,15.8334,15.9703,15.8334,15.8882,553616.0
2015-10-02 12:35:00,17.41,17.42,17.35,17.35,87508.0,15.8882,15.8973,15.8334,15.8334,87508.0
2015-10-02 12:40:00,17.35,17.39,17.34,17.37,29720.0,15.8334,15.8699,15.8243,15.8517,29720.0
2015-10-02 12:45:00,17.4,17.49,17.39,17.47,128680.0,15.879,15.9612,15.8699,15.9429,128680.0
2015-10-02 12:50:00,17.46,17.59,17.43,17.56,290960.0,15.9338,16.0524,15.9064,16.0251,290960.0
2015-10-02 12:55:00,17.56,17.58,17.53,17.55,75852.0,16.0251,16.0433,15.9977,16.0159,75852.0
2015-10-02 13:00:00,17.55,17.61,17.53,17.57,66736.0,16.0159,16.0707,15.9977,16.0342,66736.0
2015-10-02 13:05:00,17.58,17.65,17.57,17.63,114968.0,16.0433,16.1072,16.0342,16.0889,114968.0
2015-10-02 13:10:00,17.65,17.72,17.65,17.68,124640.0,16.1072,16.1711,16.1072,16.1346,124640.0
2015-10-02 13:15:00,17.71,17.74,17.64,17.66,181352.0,16.1619,16.1893,16.0981,16.1163,181352.0
2015-10-02 13:20:00,17.66,17.67,17.6,17.6,84640.0,16.1163,16.1254,16.0616,16.0616,84640.0
2015-10-02 13:25:00,17.59,17.65,17.59,17.61,141240.0,16.0524,16.1072,16.0524,16.0707,141240.0
2015-10-02 13:30:00,17.61,17.66,17.61,17.65,58212.0,16.0707,16.1163,16.0707,16.1072,58212.0
2015-10-02 13:35:00,17.63,17.64,17.52,17.54,75080.0,16.0889,16.0981,15.9886,16.0068,75080.0
2015-10-02 13:40:00,17.54,17.56,17.49,17.55,112600.0,16.0068,16.0251,15.9612,16.0159,112600.0
2015-10-02 13:45:00,17.55,17.64,17.55,17.61,85340.0,16.0159,16.0981,16.0159,16.0707,85340.0
2015-10-02 13:50:00,17.62,17.64,17.56,17.56,13600.0,16.0798,16.0981,16.0251,16.0251,13600.0
2015-10-02 13:55:00,17.55,17.62,17.55,17.55,69460.0,16.0159,16.0798,16.0159,16.0159,69460.0
2015-10-02 14:00:00,17.54,17.59,17.53,17.58,68792.0,16.0068,16.0524,15.9977,16.0433,68792.0
2015-10-02 14:05:00,17.59,17.67,17.58,17.67,88176.0,16.0524,16.1254,16.0433,16.1254,88176.0
2015-10-02 14:10:00,17.67,17.67,17.56,17.57,47184.0,16.1254,16.1254,16.0251,16.0342,47184.0
2015-10-02 14:15:00,17.56,17.6,17.56,17.57,34068.0,16.0251,16.0616,16.0251,16.0342,34068.0
2015-10-02 14:20:00,17.57,17.64,17.54,17.64,137068.0,16.0342,16.0981,16.0068,16.0981,137068.0
2015-10-02 14:25:00,17.63,17.72,17.63,17.68,98472.0,16.0889,16.1711,16.0889,16.1346,98472.0
2015-10-02 14:30:00,17.69,17.73,17.68,17.68,47780.0,16.1437,16.1802,16.1346,16.1346,47780.0
2015-10-02 14:35:00,17.67,17.7,17.66,17.7,30644.0,16.1254,16.1528,16.1163,16.1528,30644.0
2015-10-02 14:40:00,17.71,17.72,17.63,17.68,87440.0,16.1619,16.1711,16.0889,16.1346,87440.0
2015-10-02 14:45:00,17.68,17.68,17.64,17.64,28764.0,16.1346,16.1346,16.0981,16.0981,28764.0
2015-10-02 14:50:00,17.64,17.67,17.6,17.65,65300.0,16.0981,16.1254,16.0616,16.1072,65300.0
2015-10-02 14:55:00,17.66,17.66,17.58,17.59,51304.0,16.1163,16.1163,16.0433,16.0524,51304.0
2015-10-02 15:00:00,17.59,17.61,17.56,17.61,57804.0,16.0524,16.0707,16.0251,16.0707,57804.0
2015-10-02 15:05:00,17.65,17.75,17.62,17.75,119052.0,16.1072,16.1984,16.0798,16.1984,119052.0
2015-10-02 15:10:00,17.75,17.8,17.72,17.79,228184.0,16.1984,16.2441,16.1711,16.235,228184.0
2015-10-02 15:15:00,17.79,17.92,17.79,17.91,397840.0,16.235,16.3536,16.235,16.3445,397840.0
2015-10-02 15:20:00,17.9,17.95,17.89,17.92,333056.0,16.3353,16.381,16.3262,16.3536,333056.0
2015-10-02 15:25:00,17.92,17.98,17.9,17.98,257808.0,16.3536,16.4083,16.3353,16.4083,257808.0
2015-10-02 15:30:00,17.99,18.02,17.96,18.0,193608.0,16.4175,16.4448,16.3901,16.4266,193608.0
2015-10-02 15:35:00,18.0,18.05,17.98,18.0,252292.0,16.4266,16.4722,16.4083,16.4266,252292.0
2015-10-02 15:40:00,17.99,18.01,17.98,18.0,111256.0,16.4175,16.4357,16.4083,16.4266,111256.0
2015-10-02 15:45:00,18.01,18.05,18.0,18.05,145608.0,16.4357,16.4722,16.4266,16.4722,145608.0
2015-10-02 15:50:00,18.06,18.09,18.02,18.08,205456.0,16.4814,16.5087,16.4448,16.4996,205456.0
2015-10-02 15:55:00,18.07,18.17,18.03,18.17,568136.0,16.4905,16.5817,16.454,16.5817,568136.0
2015-10-05 09:30:00,18.57,18.62,18.54,18.6,798248.0,16.9468,16.9924,16.9194,16.9741,798248.0
2015-10-05 09:35:00,18.6,18.75,18.6,18.74,641772.0,16.9741,17.111,16.9741,17.1019,641772.0
2015-10-05 09:40:00,18.74,18.75,18.69,18.71,429196.0,17.1019,17.111,17.0563,17.0745,429196.0
2015-10-05 09:45:00,18.71,18.8,18.71,18.79,321900.0,17.0745,17.1567,17.0745,17.1475,321900.0
2015-10-05 09:50:00,18.8,18.84,18.77,18.78,318992.0,17.1567,17.1932,17.1293,17.1384,318992.0
2015-10-05 09:55:00,18.78,18.83,18.78,18.81,201988.0,17.1384,17.184,17.1384,17.1658,201988.0
2015-10-05 10:00:00,18.82,18.85,18.72,18.75,210104.0,17.1749,17.2023,17.0837,17.111,210104.0
2015-10-05 10:05:00,18.75,18.83,18.75,18.81,105868.0,17.111,17.184,17.111,17.1658,105868.0
2015-10-05 10:10:00,18.82,18.88,18.81,18.87,301676.0,17.1749,17.2297,17.1658,17.2205,301676.0
2015-10-05 10:15:00,18.87,18.9,18.82,18.84,297052.0,17.2205,17.2479,17.1749,17.1932,297052.0
2015-10-05 10:20:00,18.84,18.89,18.83,18.89,110936.0,17.1932,17.2388,17.184,17.2388,110936.0
2015-10-05 10:25:00,18.89,18.89,18.84,18.85,130108.0,17.2388,17.2388,17.1932,17.2023,130108.0
2015-10-05 10:30:00,18.85,18.86,18.81,18.82,104772.0,17.2023,17.2114,17.1658,17.1749,104772.0
2015-10-05 10:35:00,18.82,18.83,18.79,18.8,67124.0,17.1749,17.184,17.1475,17.1567,67124.0
2015-10-05 10:40:00,18.8,18.8,18.71,18.71,212768.0,17.1567,17.1567,17.0745,17.0745,212768.0
2015-10-05 10:45:00,18.71,18.74,18.68,18.74,300872.0,17.0745,17.1019,17.0472,17.1019,300872.0
2015-10-05 10:50:00,18.73,18.79,18.69,18.77,99052.0,17.0928,17.1475,17.0563,17.1293,99052.0
2015-10-05 10:55:00,18.78,18.79,18.75,18.78,93816.0,17.1384,17.1475,17.111,17.1384,93816.0
2015-10-05 11:00:00,18.78,18.83,18.77,18.82,102636.0,17.1384,17.184,17.1293,17.1749,102636.0
2015-10-05 11:05:00,18.83,18.86,18.81,18.85,99624.0,17.184,17.2114,17.1658,17.2023,99624.0
2015-10-05 11:10:00,18.85,18.87,18.84,18.86,86860.0,17.2023,17.2205,17.1932,17.2114,86860.0
2015-10-05 11:15:00,18.86,18.86,18.8,18.81,51644.0,17.2114,17.2114,17.1567,17.1658,51644.0
2015-10-05 11:20:00,18.79,18.84,18.79,18.84,26276.0,17.1475,17.1932,17.1475,17.1932,26276.0
2015-10-05 11:25:00,18.84,18.86,18.79,18.81,40680.0,17.1932,17.2114,17.1475,17.1658,40680.0
2015-10-05 11:30:00,18.8,18.85,18.8,18.81,36456.0,17.1567,17.2023,17.1567,17.1658,36456.0
2015-10-05 11:35:00,18.8,18.81,18.78,18.78,73284.0,17.1567,17.1658,17.1384,17.1384,73284.0
2015-10-05 11:40:00,18.77,18.8,18.76,18.77,58240.0,17.1293,17.1567,17.1202,17.1293,58240.0
2015-10-05 11:45:00,18.77,18.82,18.77,18.81,55848.0,17.1293,17.1749,17.1293,17.1658,55848.0
2015-10-05 11:50:00,18.82,18.83,18.81,18.82,19088.0,17.1749,17.184,17.1658,17.1749,19088.0
2015-10-05 11:55:00,18.83,18.86,18.79,18.86,41160.0,17.184,17.2114,17.1475,17.2114,41160.0
2015-10-05 12:00:00,18.86,18.86,18.85,18.86,24320.0,17.2114,17.2114,17.2023,17.2114,24320.0
2015-10-05 12:05:00,18.85,18.92,18.85,18.89,218160.0,17.2023,17.2662,17.2023,17.2388,218160.0
2015-10-05 12:10:00,18.88,18.89,18.85,18.88,182124.0,17.2297,17.2388,17.2023,17.2297,182124.0
2015-10-05 12:15:00,18.89,18.95,18.88,18.93,166404.0,17.2388,17.2936,17.2297,17.2753,166404.0
2015-10-05 12:20:00,18.93,18.93,18.86,18.86,171236.0,17.2753,17.2753,17.2114,17.2114,171236.0
2015-10-05 12:25:00,18.88,18.9,18.86,18.9,393536.0,17.2297,17.2479,17.2114,17.2479,393536.0
2015-10-05 12:30:00,18.9,18.91,18.89,18.91,39956.0,17.2479,17.2571,17.2388,17.2571,39956.0
2015-10-05 12:35:00,18.91,18.93,18.89,18.93,84480.0,17.2571,17.2753,17.2388,17.2753,84480.0
2015-10-05 12:40:00,18.93,18.93,18.9,18.93,23112.0,17.2753,17.2753,17.2479,17.2753,23112.0
2015-10-05 12:45:00,18.93,18.95,18.91,18.95,80572.0,17.2753,17.2936,17.2571,17.2936,80572.0
2015-10-05 12:50:00,18.95,18.96,18.91,18.91,109800.0,17.2936,17.3027,17.2571,17.2571,109800.0
2015-10-05 12:55:00,18.91,18.92,18.87,18.89,190108.0,17.2571,17.2662,17.2205,17.2388,190108.0
2015-10-05 13:00:00,18.9,18.91,18.87,18.91,52520.0,17.2479,17.2571,17.2205,17.2571,52520.0
2015-10-05 13:05:00,18.9,18.94,18.9,18.93,247460.0,17.2479,17.2844,17.2479,17.2753,247460.0
2015-10-05 13:10:00,18.93,18.98,18.93,18.97,170168.0,17.2753,17.3209,17.2753,17.3118,170168.0
2015-10-05 13:15:00,18.97,19.01,18.97,19.0,210144.0,17.3118,17.3483,17.3118,17.3392,210144.0
2015-10-05 13:20:00,19.02,19.03,19.0,19.0,54900.0,17.3574,17.3666,17.3392,17.3392,54900.0
2015-10-05 13:25:00,19.01,19.03,19.0,19.0,58044.0,17.3483,17.3666,17.3392,17.3392,58044.0
2015-10-05 13:30:00,19.0,19.01,18.97,18.98,101992.0,17.3392,17.3483,17.3118,17.3209,101992.0
2015-10-05 13:35:00,18.97,19.02,18.97,19.02,69208.0,17.3118,17.3574,17.3118,17.3574,69208.0
2015-10-05 13:40:00,19.0,19.0,18.97,18.98,27200.0,17.3392,17.3392,17.3118,17.3209,27200.0
2015-10-05 13:45:00,18.98,19.05,18.98,19.04,65092.0,17.3209,17.3848,17.3209,17.3757,65092.0
2015-10-05 13:50:00,19.05,19.05,19.0,19.04,47504.0,17.3848,17.3848,17.3392,17.3757,47504.0
2015-10-05 13:55:00,19.04,19.05,19.03,19.04,32388.0,17.3757,17.3848,17.3666,17.3757,32388.0
2015-10-05 14:00:00,19.03,19.07,19.01,19.02,115940.0,17.3666,17.4031,17.3483,17.3574,115940.0
2015-10-05 14:05:00,19.02,19.05,19.0,19.03,75400.0,17.3574,17.3848,17.3392,17.3666,75400.0
2015-10-05 14:10:00,19.04,19.06,19.03,19.04,27160.0,17.3757,17.3939,17.3666,17.3757,27160.0
2015-10-05 14:15:00,19.04,19.09,19.03,19.08,94488.0,17.3757,17.4213,17.3666,17.4122,94488.0
2015-10-05 14:20:00,19.08,19.12,19.08,19.11,89436.0,17.4122,17.4487,17.4122,17.4396,89436.0
2015-10-05 14:25:00,19.11,19.14,19.11,19.13,84552.0,17.4396,17.4669,17.4396,17.4578,84552.0
2015-10-05 14:30:00,19.14,19.2,19.14,19.17,113712.0,17.4669,17.5217,17.4669,17.4943,113712.0
2015-10-05 14:35:00,19.16,19.17,19.15,19.15,163112.0,17.4852,17.4943,17.4761,17.4761,163112.0
2015-10-05 14:40:00,19.16,19.2,19.16,19.16,90620.0,17.4852,17.5217,17.4852,17.4852,90620.0
2015-10-05 14:45:00,19.16,19.16,19.11,19.11,92752.0,17.4852,17.4852,17.4396,17.4396,92752.0
2015-10-05 14:50:00,19.12,19.15,19.11,19.11,126316.0,17.4487,17.4761,17.4396,17.4396,126316.0
2015-10-05 14:55:00,19.1,19.14,19.1,19.13,150544.0,17.4304,17.4669,17.4304,17.4578,150544.0
2015-10-05 15:00:00,19.13,19.18,19.11,19.17,118972.0,17.4578,17.5034,17.4396,17.4943,118972.0
2015-10-05 15:05:00,19.16,19.2,19.16,19.2,151240.0,17.4852,17.5217,17.4852,17.5217,151240.0
2015-10-05 15:10:00,19.19,19.19,19.11,19.14,160140.0,17.5126,17.5126,17.4396,17.4669,160140.0
2015-10-05 15:15:00,19.14,19.16,19.1,19.1,75336.0,17.4669,17.4852,17.4304,17.4304,75336.0
2015-10-05 15:20:00,19.09,19.14,19.09,19.11,122720.0,17.4213,17.4669,17.4213,17.4396,122720.0
2015-10-05 15:25:00,19.13,19.14,19.11,19.14,86812.0,17.4578,17.4669,17.4396,17.4669,86812.0
2015-10-05 15:30:00,19.13,19.22,19.12,19.19,220008.0,17.4578,17.54,17.4487,17.5126,220008.0
2015-10-05 15:35:00,19.18,19.19,19.11,19.13,137736.0,17.5034,17.5126,17.4396,17.4578,137736.0
2015-10-05 15:40:00,19.12,19.14,19.09,19.1,106812.0,17.4487,17.4669,17.4213,17.4304,106812.0
2015-10-05 15:45:00,19.1,19.16,19.1,19.16,153708.0,17.4304,17.4852,17.4304,17.4852,153708.0
2015-10-05 15:50:00,19.17,19.19,19.14,19.15,175036.0,17.4943,17.5126,17.4669,17.4761,175036.0
2015-10-05 15:55:00,19.15,19.17,19.11,19.14,719724.0,17.4761,17.4943,17.4396,17.4669,719724.0
2015-10-06 09:30:00,19.11,19.13,19.04,19.11,247904.0,17.4396,17.4578,17.3757,17.4396,247904.0
2015-10-06 09:35:00,19.1,19.13,19.0,19.13,291084.0,17.4304,17.4578,17.3392,17.4578,291084.0
2015-10-06 09:40:00,19.13,19.16,19.1,19.13,66196.0,17.4578,17.4852,17.4304,17.4578,66196.0
2015-10-06 09:45:00,19.14,19.2,19.14,19.18,110536.0,17.4669,17.5217,17.4669,17.5034,110536.0
2015-10-06 09:50:00,19.18,19.24,19.16,19.22,52920.0,17.5034,17.5582,17.4852,17.54,52920.0
2015-10-06 09:55:00,19.21,19.29,19.18,19.26,125024.0,17.5308,17.6038,17.5034,17.5765,125024.0
2015-10-06 10:00:00,19.26,19.26,19.18,19.18,58644.0,17.5765,17.5765,17.5034,17.5034,58644.0
2015-10-06 10:05:00,19.17,19.18,19.12,19.18,82172.0,17.4943,17.5034,17.4487,17.5034,82172.0
2015-10-06 10:10:00,19.17,19.21,19.12,19.15,87596.0,17.4943,17.5308,17.4487,17.4761,87596.0
2015-10-06 10:15:00,19.16,19.16,19.02,19.03,123004.0,17.4852,17.4852,17.3574,17.3666,123004.0
2015-10-06 10:20:00,19.03,19.04,18.96,18.99,205044.0,17.3666,17.3757,17.3027,17.3301,205044.0
2015-10-06 10:25:00,18.99,19.03,18.94,18.95,174304.0,17.3301,17.3666,17.2844,17.2936,174304.0
2015-10-06 10:30:00,18.97,19.0,18.92,18.99,64920.0,17.3118,17.3392,17.2662,17.3301,64920.0
2015-10-06 10:35:00,18.99,19.03,18.94,19.02,46000.0,17.3301,17.3666,17.2844,17.3574,46000.0
2015-10-06 10:40:00,19.01,19.06,19.01,19.05,66220.0,17.3483,17.3939,17.3483,17.3848,66220.0
2015-10-06 10:45:00,19.05,19.09,19.02,19.02,122768.0,17.3848,17.4213,17.3574,17.3574,122768.0
2015-10-06 10:50:00,19.02,19.02,18.97,18.99,44364.0,17.3574,17.3574,17.3118,17.3301,44364.0
2015-10-06 10:55:00,18.99,18.99,18.93,18.96,70240.0,17.3301,17.3301,17.2753,17.3027,70240.0
2015-10-06 11:00:00,18.98,19.02,18.97,19.0,41756.0,17.3209,17.3574,17.3118,17.3392,41756.0
2015-10-06 11:05:00,18.99,19.05,18.97,19.04,44380.0,17.3301,17.3848,17.3118,17.3757,44380.0
2015-10-06 11:10:00,19.04,19.06,18.99,19.02,29840.0,17.3757,17.3939,17.3301,17.3574,29840.0
2015-10-06 11:15:00,19.03,19.11,19.03,19.1,71520.0,17.3666,17.4396,17.3666,17.4304,71520.0
2015-10-06 11:20:00,19.12,19.13,19.09,19.09,37192.0,17.4487,17.4578,17.4213,17.4213,37192.0
2015-10-06 11:25:00,19.08,19.09,19.05,19.09,29212.0,17.4122,17.4213,17.3848,17.4213,29212.0
2015-10-06 11:30:00,19.11,19.11,18.95,19.0,75832.0,17.4396,17.4396,17.2936,17.3392,75832.0
2015-10-06 11:35:00,19.01,19.02,18.88,18.89,72304.0,17.3483,17.3574,17.2297,17.2388,72304.0
2015-10-06 11:40:00,18.89,18.91,18.85,18.86,87648.0,17.2388,17.2571,17.2023,17.2114,87648.0
2015-10-06 11:45:00,18.86,18.92,18.83,18.86,112420.0,17.2114,17.2662,17.184,17.2114,112420.0
2015-10-06 11:50:00,18.86,18.91,18.83,18.88,129428.0,17.2114,17.2571,17.184,17.2297,129428.0
2015-10-06 11:55:00,18.86,18.86,18.76,18.8,228684.0,17.2114,17.2114,17.1202,17.1567,228684.0
2015-10-06 12:00:00,18.82,18.88,18.81,18.87,123360.0,17.1749,17.2297,17.1658,17.2205,123360.0
2015-10-06 12:05:00,18.86,18.91,18.85,18.89,160308.0,17.2114,17.2571,17.2023,17.2388,160308.0
2015-10-06 12:10:00,18.88,18.9,18.83,18.86,77612.0,17.2297,17.2479,17.184,17.2114,77612.0
2015-10-06 12:15:00,18.89,18.89,18.82,18.83,28200.0,17.2388,17.2388,17.1749,17.184,28200.0
2015-10-06 12:20:00,18.84,18.93,18.82,18.86,112920.0,17.1932,17.2753,17.1749,17.2114,112920.0
2015-10-06 12:25:00,18.86,18.87,18.84,18.84,20400.0,17.2114,17.2205,17.1932,17.1932,20400.0
2015-10-06 12:30:00,18.81,18.83,18.74,18.74,229536.0,17.1658,17.184,17.1019,17.1019,229536.0
2015-10-06 12:35:00,18.74,18.77,18.72,18.76,139364.0,17.1019,17.1293,17.0837,17.1202,139364.0
2015-10-06 12:40:00,18.74,18.79,18.72,18.79,62220.0,17.1019,17.1475,17.0837,17.1475,62220.0
2015-10-06 12:45:00,18.76,18.82,18.76,18.79,67696.0,17.1202,17.1749,17.1202,17.1475,67696.0
2015-10-06 12:50:00,18.81,18.84,18.81,18.82,136872.0,17.1658,17.1932,17.1658,17.1749,136872.0
2015-10-06 12:55:00,18.83,18.85,18.81,18.85,52860.0,17.184,17.2023,17.1658,17.2023,52860.0
2015-10-06 13:00:00,18.86,18.87,18.84,18.85,17900.0,17.2114,17.2205,17.1932,17.2023,17900.0
2015-10-06 13:05:00,18.85,18.85,18.83,18.83,8800.0,17.2023,17.2023,17.184,17.184,8800.0
2015-10-06 13:10:00,18.87,18.96,18.86,18.96,75300.0,17.2205,17.3027,17.2114,17.3027,75300.0
2015-10-06 13:15:00,18.94,18.98,18.94,18.97,85000.0,17.2844,17.3209,17.2844,17.3118,85000.0
2015-10-06 13:20:00,18.98,19.02,18.98,19.0,73188.0,17.3209,17.3574,17.3209,17.3392,73188.0
2015-10-06 13:25:00,19.01,19.03,18.97,18.97,95152.0,17.3483,17.3666,17.3118,17.3118,95152.0
2015-10-06 13:30:00,18.98,18.98,18.91,18.91,38364.0,17.3209,17.3209,17.2571,17.2571,38364.0
2015-10-06 13:35:00,18.92,18.92,18.89,18.91,24400.0,17.2662,17.2662,17.2388,17.2571,24400.0
2015-10-06 13:40:00,18.9,18.9,18.86,18.87,32980.0,17.2479,17.2479,17.2114,17.2205,32980.0
2015-10-06 13:45:00,18.87,18.89,18.84,18.89,21920.0,17.2205,17.2388,17.1932,17.2388,21920.0
2015-10-06 13:50:00,18.89,18.91,18.85,18.89,40172.0,17.2388,17.2571,17.2023,17.2388,40172.0
2015-10-06 13:55:00,18.89,18.92,18.87,18.9,28840.0,17.2388,17.2662,17.2205,17.2479,28840.0
2015-10-06 14:00:00,18.88,18.95,18.88,18.9,53704.0,17.2297,17.2936,17.2297,17.2479,53704.0
2015-10-06 14:05:00,18.9,18.91,18.85,18.88,27000.0,17.2479,17.2571,17.2023,17.2297,27000.0
2015-10-06 14:10:00,18.86,19.0,18.86,19.0,31500.0,17.2114,17.3392,17.2114,17.3392,31500.0
2015-10-06 14:15:00,18.99,19.06,18.99,19.04,110860.0,17.3301,17.3939,17.3301,17.3757,110860.0
2015-10-06 14:20:00,19.04,19.05,19.01,19.03,48176.0,17.3757,17.3848,17.3483,17.3666,48176.0
2015-10-06 14:25:00,19.02,19.04,18.97,19.04,43840.0,17.3574,17.3757,17.3118,17.3757,43840.0
2015-10-06 14:30:00,19.03,19.08,18.99,19.04,159536.0,17.3666,17.4122,17.3301,17.3757,159536.0
2015-10-06 14:35:00,19.04,19.07,19.04,19.07,13984.0,17.3757,17.4031,17.3757,17.4031,13984.0
2015-10-06 14:40:00,19.06,19.06,19.0,19.0,15600.0,17.3939,17.3939,17.3392,17.3392,15600.0
2015-10-06 14:45:00,18.97,19.03,18.95,19.03,222800.0,17.3118,17.3666,17.2936,17.3666,222800.0
2015-10-06 14:50:00,19.05,19.05,18.97,19.0,102428.0,17.3848,17.3848,17.3118,17.3392,102428.0
2015-10-06 14:55:00,18.99,18.99,18.9,18.94,75000.0,17.3301,17.3301,17.2479,17.2844,75000.0
2015-10-06 15:00:00,18.93,19.0,18.91,18.97,29920.0,17.2753,17.3392,17.2571,17.3118,29920.0
2015-10-06 15:05:00,18.98,19.0,18.97,18.98,21140.0,17.3209,17.3392,17.3118,17.3209,21140.0
2015-10-06 15:10:00,18.99,18.99,18.9,18.92,23120.0,17.3301,17.3301,17.2479,17.2662,23120.0
2015-10-06 15:15:00,18.9,18.98,18.87,18.97,62984.0,17.2479,17.3209,17.2205,17.3118,62984.0
2015-10-06 15:20:00,18.93,19.0,18.92,19.0,31700.0,17.2753,17.3392,17.2662,17.3392,31700.0
2015-10-06 15:25:00,19.0,19.0,18.97,18.99,28720.0,17.3392,17.3392,17.3118,17.3301,28720.0
2015-10-06 15:30:00,19.0,19.05,19.0,19.05,71452.0,17.3392,17.3848,17.3392,17.3848,71452.0
2015-10-06 15:35:00,19.02,19.02,18.96,18.97,25448.0,17.3574,17.3574,17.3027,17.3118,25448.0
2015-10-06 15:40:00,18.97,18.99,18.94,18.95,19680.0,17.3118,17.3301,17.2844,17.2936,19680.0
2015-10-06 15:45:00,18.95,18.99,18.95,18.97,16960.0,17.2936,17.3301,17.2936,17.3118,16960.0
2015-10-06 15:50:00,18.97,18.99,18.94,18.98,100720.0,17.3118,17.3301,17.2844,17.3209,100720.0
2015-10-06 15:55:00,18.97,18.97,18.91,18.94,252952.0,17.3118,17.3118,17.2571,17.2844,252952.0
2015-10-07 09:30:00,19.27,19.32,19.25,19.27,382920.0,17.5856,17.6312,17.5673,17.5856,382920.0
2015-10-07 09:35:00,19.25,19.37,19.24,19.35,204688.0,17.5673,17.6768,17.5582,17.6586,204688.0
2015-10-07 09:40:00,19.36,19.39,19.3,19.35,248852.0,17.6677,17.6951,17.613,17.6586,248852.0
2015-10-07 09:45:00,19.35,19.44,19.35,19.42,90496.0,17.6586,17.7407,17.6586,17.7225,90496.0
2015-10-07 09:50:00,19.41,19.44,19.37,19.39,227992.0,17.7133,17.7407,17.6768,17.6951,227992.0
2015-10-07 09:55:00,19.39,19.46,19.39,19.43,110144.0,17.6951,17.759,17.6951,17.7316,110144.0
2015-10-07 10:00:00,19.44,19.5,19.44,19.48,155040.0,17.7407,17.7955,17.7407,17.7772,155040.0
2015-10-07 10:05:00,19.47,19.47,19.39,19.43,118628.0,17.7681,17.7681,17.6951,17.7316,118628.0
2015-10-07 10:10:00,19.43,19.51,19.42,19.51,137176.0,17.7316,17.8046,17.7225,17.8046,137176.0
2015-10-07 10:15:00,19.5,19.53,19.48,19.5,62128.0,17.7955,17.8229,17.7772,17.7955,62128.0
2015-10-07 10:20:00,19.49,19.49,19.45,19.47,47192.0,17.7864,17.7864,17.7498,17.7681,47192.0
2015-10-07 10:25:00,19.45,19.49,19.43,19.48,36700.0,17.7498,17.7864,17.7316,17.7772,36700.0
2015-10-07 10:30:00,19.46,19.46,19.37,19.39,65788.0,17.759,17.759,17.6768,17.6951,65788.0
2015-10-07 10:35:00,19.38,19.42,19.36,19.36,50612.0,17.686,17.7225,17.6677,17.6677,50612.0
2015-10-07 10:40:00,19.35,19.35,19.22,19.24,193908.0,17.6586,17.6586,17.54,17.5582,193908.0
2015-10-07 10:45:00,19.24,19.3,19.18,19.18,116668.0,17.5582,17.613,17.5034,17.5034,116668.0
2015-10-07 10:50:00,19.2,19.24,19.11,19.24,367180.0,17.5217,17.5582,17.4396,17.5582,367180.0
2015-10-07 10:55:00,19.24,19.26,19.23,19.23,81892.0,17.5582,17.5765,17.5491,17.5491,81892.0
2015-10-07 11:00:00,19.23,19.23,19.17,19.18,77960.0,17.5491,17.5491,17.4943,17.5034,77960.0
2015-10-07 11:05:00,19.16,19.17,19.03,19.1,198952.0,17.4852,17.4943,17.3666,17.4304,198952.0
2015-10-07 11:10:00,19.1,19.1,18.98,19.02,223680.0,17.4304,17.4304,17.3209,17.3574,223680.0
2015-10-07 11:15:00,19.01,19.04,18.97,19.03,111924.0,17.3483,17.3757,17.3118,17.3666,111924.0
2015-10-07 11:20:00,19.02,19.03,18.93,18.93,152672.0,17.3574,17.3666,17.2753,17.2753,152672.0
2015-10-07 11:25:00,18.91,18.92,18.86,18.9,147136.0,17.2571,17.2662,17.2114,17.2479,147136.0
2015-10-07 11:30:00,18.89,19.0,18.86,19.0,142528.0,17.2388,17.3392,17.2114,17.3392,142528.0
2015-10-07 11:35:00,19.0,19.04,18.98,19.01,137688.0,17.3392,17.3757,17.3209,17.3483,137688.0
2015-10-07 11:40:00,19.0,19.0,18.93,18.95,55200.0,17.3392,17.3392,17.2753,17.2936,55200.0
2015-10-07 11:45:00,18.92,19.0,18.9,18.96,76488.0,17.2662,17.3392,17.2479,17.3027,76488.0
2015-10-07 11:50:00,18.97,19.03,18.97,19.03,22800.0,17.3118,17.3666,17.3118,17.3666,22800.0
2015-10-07 11:55:00,19.03,19.15,19.03,19.12,89180.0,17.3666,17.4761,17.3666,17.4487,89180.0
2015-10-07 12:00:00,19.15,19.15,19.08,19.08,70720.0,17.4761,17.4761,17.4122,17.4122,70720.0
2015-10-07 12:05:00,19.09,19.13,19.06,19.07,42480.0,17.4213,17.4578,17.3939,17.4031,42480.0
2015-10-07 12:10:00,19.06,19.12,19.06,19.07,22048.0,17.3939,17.4487,17.3939,17.4031,22048.0
2015-10-07 12:15:00,19.07,19.14,19.04,19.13,62540.0,17.4031,17.4669,17.3757,17.4578,62540.0
2015-10-07 12:20:00,19.11,19.13,19.0,19.01,51208.0,17.4396,17.4578,17.3392,17.3483,51208.0
2015-10-07 12:25:00,19.0,19.0,18.93,18.94,93264.0,17.3392,17.3392,17.2753,17.2844,93264.0
2015-10-07 12:30:00,18.95,19.0,18.95,18.99,20324.0,17.2936,17.3392,17.2936,17.3301,20324.0
2015-10-07 12:35:00,18.98,19.03,18.97,18.99,17600.0,17.3209,17.3666,17.3118,17.3301,17600.0
2015-10-07 12:40:00,18.97,19.12,18.94,19.12,72880.0,17.3118,17.4487,17.2844,17.4487,72880.0
2015-10-07 12:45:00,19.13,19.13,19.08,19.1,14400.0,17.4578,17.4578,17.4122,17.4304,14400.0
2015-10-07 12:50:00,19.11,19.12,19.02,19.04,23200.0,17.4396,17.4487,17.3574,17.3757,23200.0
2015-10-07 12:55:00,19.06,19.07,19.04,19.04,1720.0,17.3939,17.4031,17.3757,17.3757,1720.0
2015-10-07 13:00:00,19.04,19.08,19.0,19.03,13600.0,17.3757,17.4122,17.3392,17.3666,13600.0
2015-10-07 13:05:00,19.04,19.13,19.04,19.13,48452.0,17.3757,17.4578,17.3757,17.4578,48452.0
2015-10-07 13:10:00,19.14,19.2,19.14,19.16,159052.0,17.4669,17.5217,17.4669,17.4852,159052.0
2015-10-07 13:15:00,19.19,19.19,19.14,19.14,28400.0,17.5126,17.5126,17.4669,17.4669,28400.0
2015-10-07 13:20:00,19.15,19.17,19.14,19.16,26400.0,17.4761,17.4943,17.4669,17.4852,26400.0
2015-10-07 13:25:00,19.17,19.2,19.14,19.15,39400.0,17.4943,17.5217,17.4669,17.4761,39400.0
2015-10-07 13:30:00,19.19,19.29,19.18,19.25,94276.0,17.5126,17.6038,17.5034,17.5673,94276.0
2015-10-07 13:35:00,19.27,19.29,19.25,19.26,31400.0,17.5856,17.6038,17.5673,17.5765,31400.0
2015-10-07 13:40:00,19.27,19.35,19.25,19.34,72840.0,17.5856,17.6586,17.5673,17.6495,72840.0
2015-10-07 13:45:00,19.33,19.36,19.3,19.35,68400.0,17.6403,17.6677,17.613,17.6586,68400.0
2015-10-07 13:50:00,19.32,19.32,19.27,19.28,57904.0,17.6312,17.6312,17.5856,17.5947,57904.0
2015-10-07 13:55:00,19.31,19.37,19.3,19.32,81040.0,17.6221,17.6768,17.613,17.6312,81040.0
2015-10-07 14:00:00,19.33,19.43,19.31,19.41,75800.0,17.6403,17.7316,17.6221,17.7133,75800.0
2015-10-07 14:05:00,19.42,19.43,19.37,19.38,74444.0,17.7225,17.7316,17.6768,17.686,74444.0
2015-10-07 14:10:00,19.35,19.35,19.3,19.3,106000.0,17.6586,17.6586,17.613,17.613,106000.0
2015-10-07 14:15:00,19.3,19.34,19.29,19.3,41424.0,17.613,17.6495,17.6038,17.613,41424.0
2015-10-07 14:20:00,19.28,19.29,19.22,19.25,105260.0,17.5947,17.6038,17.54,17.5673,105260.0
2015-10-07 14:25:00,19.25,19.25,19.2,19.25,134868.0,17.5673,17.5673,17.5217,17.5673,134868.0
2015-10-07 14:30:00,19.25,19.32,19.2,19.21,114308.0,17.5673,17.6312,17.5217,17.5308,114308.0
2015-10-07 14:35:00,19.2,19.24,19.15,19.2,80320.0,17.5217,17.5582,17.4761,17.5217,80320.0
2015-10-07 14:40:00,19.2,19.27,19.2,19.23,39600.0,17.5217,17.5856,17.5217,17.5491,39600.0
2015-10-07 14:45:00,19.24,19.24,19.16,19.17,29900.0,17.5582,17.5582,17.4852,17.4943,29900.0
2015-10-07 14:50:00,19.17,19.18,19.14,19.16,63200.0,17.4943,17.5034,17.4669,17.4852,63200.0
2015-10-07 14:55:00,19.19,19.22,19.16,19.16,37800.0,17.5126,17.54,17.4852,17.4852,37800.0
2015-10-07 15:00:00,19.15,19.22,19.14,19.2,37200.0,17.4761,17.54,17.4669,17.5217,37200.0
2015-10-07 15:05:00,19.18,19.2,19.16,19.17,44332.0,17.5034,17.5217,17.4852,17.4943,44332.0
2015-10-07 15:10:00,19.16,19.26,19.16,19.22,58100.0,17.4852,17.5765,17.4852,17.54,58100.0
2015-10-07 15:15:00,19.21,19.34,19.21,19.29,75556.0,17.5308,17.6495,17.5308,17.6038,75556.0
2015-10-07 15:20:00,19.29,19.29,19.21,19.26,53400.0,17.6038,17.6038,17.5308,17.5765,53400.0
2015-10-07 15:25:00,19.26,19.27,19.2,19.22,7508.0,17.5765,17.5856,17.5217,17.54,7508.0
2015-10-07 15:30:00,19.22,19.28,19.22,19.25,18572.0,17.54,17.5947,17.54,17.5673,18572.0
2015-10-07 15:35:00,19.27,19.31,19.27,19.3,55480.0,17.5856,17.6221,17.5856,17.613,55480.0
2015-10-07 15:40:00,19.29,19.36,19.29,19.35,293560.0,17.6038,17.6677,17.6038,17.6586,293560.0
2015-10-07 15:45:00,19.34,19.34,19.25,19.27,116532.0,17.6495,17.6495,17.5673,17.5856,116532.0
2015-10-07 15:50:00,19.28,19.33,19.27,19.33,86728.0,17.5947,17.6403,17.5856,17.6403,86728.0
2015-10-07 15:55:00,19.33,19.43,19.33,19.42,220932.0,17.6403,17.7316,17.6403,17.7225,220932.0
2015-10-08 09:30:00,19.27,19.31,19.23,19.29,334980.0,17.5856,17.6221,17.5491,17.6038,334980.0
2015-10-08 09:35:00,19.29,19.32,19.2,19.21,123336.0,17.6038,17.6312,17.5217,17.5308,123336.0
2015-10-08 09:40:00,19.23,19.24,19.18,19.22,92232.0,17.5491,17.5582,17.5034,17.54,92232.0
2015-10-08 09:45:00,19.23,19.3,19.23,19.27,138440.0,17.5491,17.613,17.5491,17.5856,138440.0
2015-10-08 09:50:00,19.28,19.3,19.23,19.3,37140.0,17.5947,17.613,17.5491,17.613,37140.0
2015-10-08 09:55:00,19.29,19.33,19.28,19.29,64880.0,17.6038,17.6403,17.5947,17.6038,64880.0
2015-10-08 10:00:00,19.28,19.36,19.28,19.33,68576.0,17.5947,17.6677,17.5947,17.6403,68576.0
2015-10-08 10:05:00,19.3,19.37,19.3,19.35,45924.0,17.613,17.6768,17.613,17.6586,45924.0
2015-10-08 10:10:00,19.36,19.37,19.3,19.32,76408.0,17.6677,17.6768,17.613,17.6312,76408.0
2015-10-08 10:15:00,19.3,19.32,19.25,19.26,33960.0,17.613,17.6312,17.5673,17.5765,33960.0
2015-10-08 10:20:00,19.24,19.24,19.2,19.21,62904.0,17.5582,17.5582,17.5217,17.5308,62904.0
2015-10-08 10:25:00,19.25,19.29,19.22,19.22,72140.0,17.5673,17.6038,17.54,17.54,72140.0
2015-10-08 10:30:00,19.25,19.28,19.22,19.26,32028.0,17.5673,17.5947,17.54,17.5765,32028.0
2015-10-08 10:35:00,19.28,19.31,19.25,19.31,183456.0,17.5947,17.6221,17.5673,17.6221,183456.0
2015-10-08 10:40:00,19.33,19.34,19.29,19.29,50800.0,17.6403,17.6495,17.6038,17.6038,50800.0
2015-10-08 10:45:00,19.32,19.36,19.31,19.31,52192.0,17.6312,17.6677,17.6221,17.6221,52192.0
2015-10-08 10:50:00,19.32,19.32,19.28,19.28,48536.0,17.6312,17.6312,17.5947,17.5947,48536.0
2015-10-08 10:55:00,19.28,19.33,19.27,19.33,24400.0,17.5947,17.6403,17.5856,17.6403,24400.0
2015-10-08 11:00:00,19.33,19.36,19.27,19.28,55000.0,17.6403,17.6677,17.5856,17.5947,55000.0
2015-10-08 11:05:00,19.28,19.28,19.24,19.25,15000.0,17.5947,17.5947,17.5582,17.5673,15000.0
2015-10-08 11:10:00,19.25,19.28,19.21,19.21,82308.0,17.5673,17.5947,17.5308,17.5308,82308.0
2015-10-08 11:15:00,19.2,19.26,19.19,19.25,37304.0,17.5217,17.5765,17.5126,17.5673,37304.0
2015-10-08 11:20:00,19.25,19.31,19.25,19.28,42868.0,17.5673,17.6221,17.5673,17.5947,42868.0
2015-10-08 11:25:00,19.28,19.34,19.28,19.34,63744.0,17.5947,17.6495,17.5947,17.6495,63744.0
2015-10-08 11:30:00,19.34,19.4,19.34,19.37,127104.0,17.6495,17.7042,17.6495,17.6768,127104.0
2015-10-08 11:35:00,19.37,19.37,19.34,19.34,30200.0,17.6768,17.6768,17.6495,17.6495,30200.0
2015-10-08 11:40:00,19.34,19.36,19.34,19.36,18800.0,17.6495,17.6677,17.6495,17.6677,18800.0
2015-10-08 11:45:00,19.37,19.37,19.35,19.36,6320.0,17.6768,17.6768,17.6586,17.6677,6320.0
2015-10-08 11:50:00,19.35,19.38,19.35,19.36,67400.0,17.6586,17.686,17.6586,17.6677,67400.0
2015-10-08 11:55:00,19.37,19.41,19.37,19.4,74748.0,17.6768,17.7133,17.6768,17.7042,74748.0
2015-10-08 12:00:00,19.39,19.44,19.37,19.44,46224.0,17.6951,17.7407,17.6768,17.7407,46224.0
2015-10-08 12:05:00,19.44,19.45,19.4,19.4,69176.0,17.7407,17.7498,17.7042,17.7042,69176.0
2015-10-08 12:10:00,19.4,19.43,19.4,19.43,10000.0,17.7042,17.7316,17.7042,17.7316,10000.0
2015-10-08 12:15:00,19.44,19.48,19.44,19.47,56928.0,17.7407,17.7772,17.7407,17.7681,56928.0
2015-10-08 12:20:00,19.46,19.46,19.43,19.43,42412.0,17.759,17.759,17.7316,17.7316,42412.0
2015-10-08 12:25:00,19.41,19.41,19.35,19.35,14000.0,17.7133,17.7133,17.6586,17.6586,14000.0
2015-10-08 12:30:00,19.34,19.38,19.34,19.38,19200.0,17.6495,17.686,17.6495,17.686,19200.0
2015-10-08 12:35:00,19.4,19.42,19.4,19.42,20932.0,17.7042,17.7225,17.7042,17.7225,20932.0
2015-10-08 12:40:00,19.43,19.45,19.39,19.39,18940.0,17.7316,17.7498,17.6951,17.6951,18940.0
2015-10-08 12:45:00,19.39,19.39,19.25,19.25,120896.0,17.6951,17.6951,17.5673,17.5673,120896.0
2015-10-08 12:50:00,19.21,19.27,19.21,19.27,57096.0,17.5308,17.5856,17.5308,17.5856,57096.0
2015-10-08 12:55:00,19.27,19.3,19.27,19.27,23200.0,17.5856,17.613,17.5856,17.5856,23200.0
2015-10-08 13:00:00,19.27,19.33,19.25,19.26,29400.0,17.5856,17.6403,17.5673,17.5765,29400.0
2015-10-08 13:05:00,19.28,19.31,19.27,19.29,5720.0,17.5947,17.6221,17.5856,17.6038,5720.0
2015-10-08 13:10:00,19.29,19.3,19.26,19.3,28600.0,17.6038,17.613,17.5765,17.613,28600.0
2015-10-08 13:15:00,19.28,19.34,19.28,19.34,94000.0,17.5947,17.6495,17.5947,17.6495,94000.0
2015-10-08 13:20:00,19.35,19.39,19.35,19.38,10600.0,17.6586,17.6951,17.6586,17.686,10600.0
2015-10-08 13:25:00,19.38,19.42,19.38,19.4,19600.0,17.686,17.7225,17.686,17.7042,19600.0
2015-10-08 13:30:00,19.4,19.43,19.39,19.42,11976.0,17.7042,17.7316,17.6951,17.7225,11976.0
2015-10-08 13:35:00,19.42,19.42,19.39,19.4,23632.0,17.7225,17.7225,17.6951,17.7042,23632.0
2015-10-08 13:40:00,19.39,19.41,19.38,19.39,33600.0,17.6951,17.7133,17.686,17.6951,33600.0
2015-10-08 13:45:00,19.4,19.44,19.39,19.42,32120.0,17.7042,17.7407,17.6951,17.7225,32120.0
2015-10-08 13:50:00,19.4,19.42,19.39,19.42,33400.0,17.7042,17.7225,17.6951,17.7225,33400.0
2015-10-08 13:55:00,19.41,19.46,19.41,19.44,84192.0,17.7133,17.759,17.7133,17.7407,84192.0
2015-10-08 14:00:00,19.45,19.65,19.45,19.58,461792.0,17.7498,17.9324,17.7498,17.8685,461792.0
2015-10-08 14:05:00,19.55,19.55,19.39,19.45,345436.0,17.8411,17.8411,17.6951,17.7498,345436.0
2015-10-08 14:10:00,19.47,19.61,19.46,19.58,298860.0,17.7681,17.8959,17.759,17.8685,298860.0
2015-10-08 14:15:00,19.59,19.6,19.5,19.54,169804.0,17.8776,17.8867,17.7955,17.832,169804.0
2015-10-08 14:20:00,19.56,19.57,19.48,19.57,96640.0,17.8502,17.8594,17.7772,17.8594,96640.0
2015-10-08 14:25:00,19.59,19.6,19.5,19.58,58400.0,17.8776,17.8867,17.7955,17.8685,58400.0
2015-10-08 14:30:00,19.57,19.71,19.57,19.7,87492.0,17.8594,17.9871,17.8594,17.978,87492.0
2015-10-08 14:35:00,19.69,19.72,19.65,19.71,113360.0,17.9689,17.9962,17.9324,17.9871,113360.0
2015-10-08 14:40:00,19.73,19.79,19.73,19.74,231608.0,18.0054,18.0601,18.0054,18.0145,231608.0
2015-10-08 14:45:00,19.74,19.75,19.72,19.74,102280.0,18.0145,18.0236,17.9962,18.0145,102280.0
2015-10-08 14:50:00,19.74,19.76,19.7,19.72,117624.0,18.0145,18.0328,17.978,17.9962,117624.0
2015-10-08 14:55:00,19.73,19.86,19.71,19.83,159216.0,18.0054,18.124,17.9871,18.0966,159216.0
2015-10-08 15:00:00,19.82,19.92,19.81,19.87,256560.0,18.0875,18.1788,18.0784,18.1331,256560.0
2015-10-08 15:05:00,19.88,19.94,19.87,19.92,162200.0,18.1423,18.197,18.1331,18.1788,162200.0
2015-10-08 15:10:00,19.93,19.98,19.93,19.95,215112.0,18.1879,18.2335,18.1879,18.2061,215112.0
2015-10-08 15:15:00,19.97,20.03,19.97,19.99,301356.0,18.2244,18.2791,18.2244,18.2426,301356.0
2015-10-08 15:20:00,19.99,20.03,19.91,19.93,726892.0,18.2426,18.2791,18.1696,18.1879,726892.0
2015-10-08 15:25:00,19.93,19.97,19.88,19.91,90376.0,18.1879,18.2244,18.1423,18.1696,90376.0
2015-10-08 15:30:00,19.92,19.95,19.88,19.89,159952.0,18.1788,18.2061,18.1423,18.1514,159952.0
2015-10-08 15:35:00,19.88,19.91,19.81,19.81,175776.0,18.1423,18.1696,18.0784,18.0784,175776.0
2015-10-08 15:40:00,19.83,19.89,19.81,19.89,102896.0,18.0966,18.1514,18.0784,18.1514,102896.0
2015-10-08 15:45:00,19.88,19.96,19.88,19.92,173628.0,18.1423,18.2153,18.1423,18.1788,173628.0
2015-10-08 15:50:00,19.92,19.93,19.89,19.93,164900.0,18.1788,18.1879,18.1514,18.1879,164900.0
2015-10-08 15:55:00,19.92,19.96,19.9,19.93,224924.0,18.1788,18.2153,18.1605,18.1879,224924.0
2015-10-09 09:30:00,19.97,20.04,19.94,19.98,1191244.0,18.2244,18.2883,18.197,18.2335,1191244.0
2015-10-09 09:35:00,19.98,20.08,19.94,20.08,198980.0,18.2335,18.3248,18.197,18.3248,198980.0
2015-10-09 09:40:00,20.06,20.11,20.02,20.09,256916.0,18.3065,18.3522,18.27,18.3339,256916.0
2015-10-09 09:45:00,20.11,20.12,20.05,20.1,88848.0,18.3522,18.3613,18.2974,18.343,88848.0
2015-10-09 09:50:00,20.1,20.14,20.08,20.09,85352.0,18.343,18.3795,18.3248,18.3339,85352.0
2015-10-09 09:55:00,20.09,20.09,20.01,20.06,136044.0,18.3339,18.3339,18.2609,18.3065,136044.0
2015-10-09 10:00:00,20.06,20.08,19.98,19.99,94092.0,18.3065,18.3248,18.2335,18.2426,94092.0
2015-10-09 10:05:00,19.98,19.98,19.92,19.92,65200.0,18.2335,18.2335,18.1788,18.1788,65200.0
2015-10-09 10:10:00,19.91,19.91,19.86,19.91,168956.0,18.1696,18.1696,18.124,18.1696,168956.0
2015-10-09 10:15:00,19.9,19.97,19.88,19.96,65936.0,18.1605,18.2244,18.1423,18.2153,65936.0
2015-10-09 10:20:00,19.96,19.99,19.95,19.95,51516.0,18.2153,18.2426,18.2061,18.2061,51516.0
2015-10-09 10:25:00,19.93,19.97,19.92,19.95,23888.0,18.1879,18.2244,18.1788,18.2061,23888.0
2015-10-09 10:30:00,19.95,20.03,19.95,19.98,42164.0,18.2061,18.2791,18.2061,18.2335,42164.0
2015-10-09 10:35:00,20.0,20.07,20.0,20.04,74412.0,18.2518,18.3157,18.2518,18.2883,74412.0
2015-10-09 10:40:00,20.07,20.08,20.02,20.03,56820.0,18.3157,18.3248,18.27,18.2791,56820.0
2015-10-09 10:45:00,20.06,20.1,20.02,20.03,62688.0,18.3065,18.343,18.27,18.2791,62688.0
2015-10-09 10:50:00,20.01,20.02,19.98,20.02,55236.0,18.2609,18.27,18.2335,18.27,55236.0
2015-10-09 10:55:00,20.02,20.11,20.02,20.1,74664.0,18.27,18.3522,18.27,18.343,74664.0
2015-10-09 11:00:00,20.09,20.14,20.06,20.06,42960.0,18.3339,18.3795,18.3065,18.3065,42960.0
2015-10-09 11:05:00,20.05,20.07,20.04,20.04,7040.0,18.2974,18.3157,18.2883,18.2883,7040.0
2015-10-09 11:10:00,20.05,20.08,20.01,20.04,89404.0,18.2974,18.3248,18.2609,18.2883,89404.0
2015-10-09 11:15:00,20.04,20.08,20.04,20.05,44560.0,18.2883,18.3248,18.2883,18.2974,44560.0
2015-10-09 11:20:00,20.05,20.07,20.0,20.01,33480.0,18.2974,18.3157,18.2518,18.2609,33480.0
2015-10-09 11:25:00,20.0,20.08,20.0,20.08,32532.0,18.2518,18.3248,18.2518,18.3248,32532.0
2015-10-09 11:30:00,20.08,20.08,20.0,20.0,37676.0,18.3248,18.3248,18.2518,18.2518,37676.0
2015-10-09 11:35:00,20.01,20.02,19.97,20.02,33148.0,18.2609,18.27,18.2244,18.27,33148.0
2015-10-09 11:40:00,19.99,20.0,19.94,19.96,34368.0,18.2426,18.2518,18.197,18.2153,34368.0
2015-10-09 11:45:00,19.94,19.98,19.93,19.95,20020.0,18.197,18.2335,18.1879,18.2061,20020.0
2015-10-09 11:50:00,19.95,19.98,19.93,19.93,11164.0,18.2061,18.2335,18.1879,18.1879,11164.0
2015-10-09 11:55:00,19.92,19.99,19.92,19.99,19400.0,18.1788,18.2426,18.1788,18.2426,19400.0
2015-10-09 12:00:00,19.99,20.04,19.99,20.0,30056.0,18.2426,18.2883,18.2426,18.2518,30056.0
2015-10-09 12:05:00,20.0,20.0,19.94,19.94,16800.0,18.2518,18.2518,18.197,18.197,16800.0
2015-10-09 12:10:00,19.94,19.94,19.9,19.9,40240.0,18.197,18.197,18.1605,18.1605,40240.0
2015-10-09 12:15:00,19.91,19.91,19.86,19.89,51200.0,18.1696,18.1696,18.124,18.1514,51200.0
2015-10-09 12:20:00,19.88,19.9,19.85,19.86,60628.0,18.1423,18.1605,18.1149,18.124,60628.0
2015-10-09 12:25:00,19.87,19.91,19.87,19.91,10844.0,18.1331,18.1696,18.1331,18.1696,10844.0
2015-10-09 12:30:00,19.9,19.9,19.81,19.84,35940.0,18.1605,18.1605,18.0784,18.1058,35940.0
2015-10-09 12:35:00,19.84,19.85,19.83,19.85,29316.0,18.1058,18.1149,18.0966,18.1149,29316.0
2015-10-09 12:40:00,19.86,19.86,19.81,19.83,40344.0,18.124,18.124,18.0784,18.0966,40344.0
2015-10-09 12:45:00,19.81,19.87,19.81,19.87,23768.0,18.0784,18.1331,18.0784,18.1331,23768.0
2015-10-09 12:50:00,19.86,19.88,19.86,19.87,61808.0,18.124,18.1423,18.124,18.1331,61808.0
2015-10-09 12:55:00,19.86,19.9,19.85,19.85,47200.0,18.124,18.1605,18.1149,18.1149,47200.0
2015-10-09 13:00:00,19.88,19.9,19.88,19.89,13000.0,18.1423,18.1605,18.1423,18.1514,13000.0
2015-10-09 13:05:00,19.87,19.89,19.83,19.83,118252.0,18.1331,18.1514,18.0966,18.0966,118252.0
2015-10-09 13:10:00,19.82,19.82,19.75,19.78,106992.0,18.0875,18.0875,18.0236,18.051,106992.0
2015-10-09 13:15:00,19.79,19.82,19.79,19.81,11100.0,18.0601,18.0875,18.0601,18.0784,11100.0
2015-10-09 13:20:00,19.82,19.86,19.82,19.86,64200.0,18.0875,18.124,18.0875,18.124,64200.0
2015-10-09 13:25:00,19.86,19.86,19.85,19.85,2800.0,18.124,18.124,18.1149,18.1149,2800.0
2015-10-09 13:30:00,19.83,19.83,19.79,19.79,28552.0,18.0966,18.0966,18.0601,18.0601,28552.0
2015-10-09 13:35:00,19.78,19.83,19.77,19.83,7200.0,18.051,18.0966,18.0419,18.0966,7200.0
2015-10-09 13:40:00,19.82,19.86,19.8,19.86,13156.0,18.0875,18.124,18.0693,18.124,13156.0
2015-10-09 13:45:00,19.86,19.9,19.85,19.86,19680.0,18.124,18.1605,18.1149,18.124,19680.0
2015-10-09 13:50:00,19.87,19.87,19.84,19.85,19120.0,18.1331,18.1331,18.1058,18.1149,19120.0
2015-10-09 13:55:00,19.83,19.86,19.83,19.83,11888.0,18.0966,18.124,18.0966,18.0966,11888.0
2015-10-09 14:00:00,19.85,19.86,19.83,19.83,17848.0,18.1149,18.124,18.0966,18.0966,17848.0
2015-10-09 14:05:00,19.81,19.85,19.81,19.84,11600.0,18.0784,18.1149,18.0784,18.1058,11600.0
2015-10-09 14:10:00,19.85,19.88,19.85,19.86,18440.0,18.1149,18.1423,18.1149,18.124,18440.0
2015-10-09 14:15:00,19.86,19.86,19.8,19.82,18000.0,18.124,18.124,18.0693,18.0875,18000.0
2015-10-09 14:20:00,19.82,19.82,19.78,19.82,18840.0,18.0875,18.0875,18.051,18.0875,18840.0
2015-10-09 14:25:00,19.82,19.88,19.81,19.88,22480.0,18.0875,18.1423,18.0784,18.1423,22480.0
2015-10-09 14:30:00,19.89,19.89,19.84,19.87,12400.0,18.1514,18.1514,18.1058,18.1331,12400.0
2015-10-09 14:35:00,19.85,19.9,19.85,19.89,65852.0,18.1149,18.1605,18.1149,18.1514,65852.0
2015-10-09 14:40:00,19.89,19.92,19.88,19.88,51872.0,18.1514,18.1788,18.1423,18.1423,51872.0
2015-10-09 14:45:00,19.88,19.9,19.86,19.9,32292.0,18.1423,18.1605,18.124,18.1605,32292.0
2015-10-09 14:50:00,19.91,19.94,19.89,19.92,77800.0,18.1696,18.197,18.1514,18.1788,77800.0
2015-10-09 14:55:00,19.93,19.93,19.91,19.93,62208.0,18.1879,18.1879,18.1696,18.1879,62208.0
2015-10-09 15:00:00,19.92,19.93,19.88,19.9,31256.0,18.1788,18.1879,18.1423,18.1605,31256.0
2015-10-09 15:05:00,19.91,19.94,19.9,19.93,37676.0,18.1696,18.197,18.1605,18.1879,37676.0
2015-10-09 15:10:00,19.94,19.94,19.86,19.88,36416.0,18.197,18.197,18.124,18.1423,36416.0
2015-10-09 15:15:00,19.88,19.91,19.88,19.89,26988.0,18.1423,18.1696,18.1423,18.1514,26988.0
2015-10-09 15:20:00,19.89,19.93,19.88,19.92,39588.0,18.1514,18.1879,18.1423,18.1788,39588.0
2015-10-09 15:25:00,19.92,19.94,19.9,19.92,57668.0,18.1788,18.197,18.1605,18.1788,57668.0
2015-10-09 15:30:00,19.93,19.99,19.93,19.98,79240.0,18.1879,18.2426,18.1879,18.2335,79240.0
2015-10-09 15:35:00,19.97,20.01,19.96,19.96,87900.0,18.2244,18.2609,18.2153,18.2153,87900.0
2015-10-09 15:40:00,19.97,20.02,19.96,20.0,157480.0,18.2244,18.27,18.2153,18.2518,157480.0
2015-10-09 15:45:00,20.02,20.02,19.99,19.99,160068.0,18.27,18.27,18.2426,18.2426,160068.0
2015-10-09 15:50:00,19.99,20.0,19.96,19.98,128296.0,18.2426,18.2518,18.2153,18.2335,128296.0
2015-10-09 15:55:00,19.98,20.02,19.97,19.97,234432.0,18.2335,18.27,18.2244,18.2244,234432.0
2015-10-12 09:30:00,19.98,20.0,19.92,19.93,85632.0,18.2335,18.2518,18.1788,18.1879,85632.0
2015-10-12 09:35:00,19.91,19.92,19.87,19.92,156484.0,18.1696,18.1788,18.1331,18.1788,156484.0
2015-10-12 09:40:00,19.92,19.98,19.91,19.98,74756.0,18.1788,18.2335,18.1696,18.2335,74756.0
2015-10-12 09:45:00,19.98,20.03,19.97,19.97,57516.0,18.2335,18.2791,18.2244,18.2244,57516.0
2015-10-12 09:50:00,19.99,19.99,19.9,19.9,26400.0,18.2426,18.2426,18.1605,18.1605,26400.0
2015-10-12 09:55:00,19.91,19.93,19.9,19.93,34800.0,18.1696,18.1879,18.1605,18.1879,34800.0
2015-10-12 10:00:00,19.92,19.95,19.86,19.95,200256.0,18.1788,18.2061,18.124,18.2061,200256.0
2015-10-12 10:05:00,19.95,19.96,19.92,19.92,91284.0,18.2061,18.2153,18.1788,18.1788,91284.0
2015-10-12 10:10:00,19.96,19.99,19.95,19.96,46296.0,18.2153,18.2426,18.2061,18.2153,46296.0
2015-10-12 10:15:00,19.94,19.94,19.88,19.88,48508.0,18.197,18.197,18.1423,18.1423,48508.0
2015-10-12 10:20:00,19.88,19.91,19.85,19.87,66384.0,18.1423,18.1696,18.1149,18.1331,66384.0
2015-10-12 10:25:00,19.85,19.91,19.85,19.91,31340.0,18.1149,18.1696,18.1149,18.1696,31340.0
2015-10-12 10:30:00,19.91,19.91,19.89,19.91,26032.0,18.1696,18.1696,18.1514,18.1696,26032.0
2015-10-12 10:35:00,19.91,19.93,19.89,19.9,11600.0,18.1696,18.1879,18.1514,18.1605,11600.0
2015-10-12 10:40:00,19.91,19.91,19.88,19.9,17200.0,18.1696,18.1696,18.1423,18.1605,17200.0
2015-10-12 10:45:00,19.87,19.94,19.86,19.93,45960.0,18.1331,18.197,18.124,18.1879,45960.0
2015-10-12 10:50:00,19.93,19.98,19.89,19.91,81876.0,18.1879,18.2335,18.1514,18.1696,81876.0
2015-10-12 10:55:00,19.91,19.91,19.89,19.89,10800.0,18.1696,18.1696,18.1514,18.1514,10800.0
2015-10-12 11:00:00,19.88,19.94,19.88,19.93,12792.0,18.1423,18.197,18.1423,18.1879,12792.0
2015-10-12 11:05:00,19.93,20.0,19.93,19.99,77024.0,18.1879,18.2518,18.1879,18.2426,77024.0
2015-10-12 11:10:00,19.99,20.0,19.97,19.97,37188.0,18.2426,18.2518,18.2244,18.2244,37188.0
2015-10-12 11:15:00,19.98,19.98,19.93,19.94,28800.0,18.2335,18.2335,18.1879,18.197,28800.0
2015-10-12 11:20:00,19.95,19.96,19.94,19.94,26520.0,18.2061,18.2153,18.197,18.197,26520.0
2015-10-12 11:25:00,19.97,20.0,19.97,20.0,73492.0,18.2244,18.2518,18.2244,18.2518,73492.0
2015-10-12 11:30:00,20.0,20.03,20.0,20.0,49000.0,18.2518,18.2791,18.2518,18.2518,49000.0
2015-10-12 11:35:00,20.0,20.01,19.99,19.99,47360.0,18.2518,18.2609,18.2426,18.2426,47360.0
2015-10-12 11:40:00,19.98,20.09,19.98,20.06,128692.0,18.2335,18.3339,18.2335,18.3065,128692.0
2015-10-12 11:45:00,20.07,20.07,20.04,20.04,70080.0,18.3157,18.3157,18.2883,18.2883,70080.0
2015-10-12 11:50:00,20.05,20.05,20.03,20.04,13092.0,18.2974,18.2974,18.2791,18.2883,13092.0
2015-10-12 11:55:00,20.05,20.05,20.01,20.02,7200.0,18.2974,18.2974,18.2609,18.27,7200.0
2015-10-12 12:00:00,20.02,20.04,20.0,20.04,15724.0,18.27,18.2883,18.2518,18.2883,15724.0
2015-10-12 12:05:00,20.04,20.06,20.03,20.05,24612.0,18.2883,18.3065,18.2791,18.2974,24612.0
2015-10-12 12:10:00,20.05,20.06,20.04,20.05,10480.0,18.2974,18.3065,18.2883,18.2974,10480.0
2015-10-12 12:15:00,20.04,20.06,20.03,20.04,88000.0,18.2883,18.3065,18.2791,18.2883,88000.0
2015-10-12 12:20:00,20.04,20.04,20.0,20.02,32096.0,18.2883,18.2883,18.2518,18.27,32096.0
2015-10-12 12:25:00,20.01,20.04,20.0,20.04,5600.0,18.2609,18.2883,18.2518,18.2883,5600.0
2015-10-12 12:30:00,20.04,20.04,20.02,20.03,38620.0,18.2883,18.2883,18.27,18.2791,38620.0
2015-10-12 12:35:00,20.01,20.02,20.01,20.02,2800.0,18.2609,18.27,18.2609,18.27,2800.0
2015-10-12 12:40:00,20.01,20.01,19.97,19.99,44708.0,18.2609,18.2609,18.2244,18.2426,44708.0
2015-10-12 12:45:00,19.99,20.0,19.97,19.97,5200.0,18.2426,18.2518,18.2244,18.2244,5200.0
2015-10-12 12:50:00,19.99,20.0,19.98,19.98,10800.0,18.2426,18.2518,18.2335,18.2335,10800.0
2015-10-12 12:55:00,19.99,19.99,19.97,19.99,5600.0,18.2426,18.2426,18.2244,18.2426,5600.0
2015-10-12 13:00:00,19.99,19.99,19.96,19.96,6800.0,18.2426,18.2426,18.2153,18.2153,6800.0
2015-10-12 13:05:00,19.96,19.96,19.91,19.91,5400.0,18.2153,18.2153,18.1696,18.1696,5400.0
2015-10-12 13:10:00,19.93,19.94,19.93,19.94,3120.0,18.1879,18.197,18.1879,18.197,3120.0
2015-10-12 13:15:00,19.94,19.94,19.94,19.94,1200.0,18.197,18.197,18.197,18.197,1200.0
2015-10-12 13:20:00,19.95,19.97,19.95,19.97,12160.0,18.2061,18.2244,18.2061,18.2244,12160.0
2015-10-12 13:25:00,19.97,19.97,19.96,19.97,12800.0,18.2244,18.2244,18.2153,18.2244,12800.0
2015-10-12 13:30:00,19.97,19.98,19.97,19.97,22200.0,18.2244,18.2335,18.2244,18.2244,22200.0
2015-10-12 13:35:00,19.98,20.0,19.98,19.99,46200.0,18.2335,18.2518,18.2335,18.2426,46200.0
2015-10-12 13:40:00,20.0,20.0,19.97,19.98,29200.0,18.2518,18.2518,18.2244,18.2335,29200.0
2015-10-12 13:45:00,19.97,20.0,19.96,20.0,7440.0,18.2244,18.2518,18.2153,18.2518,7440.0
2015-10-12 13:50:00,20.0,20.0,19.95,19.97,11504.0,18.2518,18.2518,18.2061,18.2244,11504.0
2015-10-12 13:55:00,19.96,19.97,19.96,19.96,5600.0,18.2153,18.2244,18.2153,18.2153,5600.0
2015-10-12 14:00:00,19.97,19.98,19.96,19.98,6080.0,18.2244,18.2335,18.2153,18.2335,6080.0
2015-10-12 14:05:00,19.98,20.01,19.97,20.0,58504.0,18.2335,18.2609,18.2244,18.2518,58504.0
2015-10-12 14:10:00,20.0,20.0,19.99,19.99,4800.0,18.2518,18.2518,18.2426,18.2426,4800.0
2015-10-12 14:15:00,19.99,19.99,19.98,19.98,2800.0,18.2426,18.2426,18.2335,18.2335,2800.0
2015-10-12 14:20:00,19.98,19.98,19.98,19.98,0.0,18.2335,18.2335,18.2335,18.2335,0.0
2015-10-12 14:25:00,19.97,19.97,19.96,19.96,38800.0,18.2244,18.2244,18.2153,18.2153,38800.0
2015-10-12 14:30:00,19.95,19.97,19.95,19.97,9760.0,18.2061,18.2244,18.2061,18.2244,9760.0
2015-10-12 14:35:00,19.97,19.99,19.97,19.97,4000.0,18.2244,18.2426,18.2244,18.2244,4000.0
2015-10-12 14:40:00,19.97,19.98,19.97,19.97,22800.0,18.2244,18.2335,18.2244,18.2244,22800.0
2015-10-12 14:45:00,19.98,19.99,19.98,19.99,9200.0,18.2335,18.2426,18.2335,18.2426,9200.0
2015-10-12 14:50:00,20.0,20.0,20.0,20.0,3200.0,18.2518,18.2518,18.2518,18.2518,3200.0
2015-10-12 14:55:00,20.01,20.01,19.99,19.99,4400.0,18.2609,18.2609,18.2426,18.2426,4400.0
2015-10-12 15:00:00,19.99,20.0,19.97,19.97,14472.0,18.2426,18.2518,18.2244,18.2244,14472.0
2015-10-12 15:05:00,19.98,20.02,19.98,20.01,59544.0,18.2335,18.27,18.2335,18.2609,59544.0
2015-10-12 15:10:00,20.01,20.04,20.0,20.01,84668.0,18.2609,18.2883,18.2518,18.2609,84668.0
2015-10-12 15:15:00,20.02,20.02,20.01,20.01,47076.0,18.27,18.27,18.2609,18.2609,47076.0
2015-10-12 15:20:00,20.02,20.03,20.0,20.03,14500.0,18.27,18.2791,18.2518,18.2791,14500.0
2015-10-12 15:25:00,20.03,20.05,20.02,20.03,66328.0,18.2791,18.2974,18.27,18.2791,66328.0
2015-10-12 15:30:00,20.04,20.05,20.03,20.05,35152.0,18.2883,18.2974,18.2791,18.2974,35152.0
2015-10-12 15:35:00,20.06,20.07,20.04,20.07,93976.0,18.3065,18.3157,18.2883,18.3157,93976.0
2015-10-12 15:40:00,20.07,20.07,20.04,20.05,23680.0,18.3157,18.3157,18.2883,18.2974,23680.0
2015-10-12 15:45:00,20.05,20.06,20.01,20.02,76200.0,18.2974,18.3065,18.2609,18.27,76200.0
2015-10-12 15:50:00,20.03,20.03,20.01,20.01,68332.0,18.2791,18.2791,18.2609,18.2609,68332.0
2015-10-12 15:55:00,20.0,20.06,20.0,20.04,210120.0,18.2518,18.3065,18.2518,18.2883,210120.0
2015-10-13 09:30:00,19.76,19.78,19.72,19.78,374288.0,18.0328,18.051,17.9962,18.051,374288.0
2015-10-13 09:35:00,19.77,19.83,19.77,19.82,203416.0,18.0419,18.0966,18.0419,18.0875,203416.0
2015-10-13 09:40:00,19.83,19.89,19.81,19.89,247732.0,18.0966,18.1514,18.0784,18.1514,247732.0
2015-10-13 09:45:00,19.89,19.9,19.86,19.89,47080.0,18.1514,18.1605,18.124,18.1514,47080.0
2015-10-13 09:50:00,19.88,19.94,19.88,19.93,111532.0,18.1423,18.197,18.1423,18.1879,111532.0
2015-10-13 09:55:00,19.89,19.92,19.86,19.91,85768.0,18.1514,18.1788,18.124,18.1696,85768.0
2015-10-13 10:00:00,19.91,20.01,19.9,20.01,100728.0,18.1696,18.2609,18.1605,18.2609,100728.0
2015-10-13 10:05:00,20.0,20.0,19.96,19.98,103548.0,18.2518,18.2518,18.2153,18.2335,103548.0
2015-10-13 10:10:00,20.0,20.03,19.96,19.98,125080.0,18.2518,18.2791,18.2153,18.2335,125080.0
2015-10-13 10:15:00,19.97,20.01,19.94,19.98,72944.0,18.2244,18.2609,18.197,18.2335,72944.0
2015-10-13 10:20:00,20.01,20.03,19.99,20.0,32820.0,18.2609,18.2791,18.2426,18.2518,32820.0
2015-10-13 10:25:00,20.0,20.06,19.99,20.06,22240.0,18.2518,18.3065,18.2426,18.3065,22240.0
2015-10-13 10:30:00,20.07,20.09,20.05,20.05,42224.0,18.3157,18.3339,18.2974,18.2974,42224.0
2015-10-13 10:35:00,20.07,20.07,20.04,20.04,22860.0,18.3157,18.3157,18.2883,18.2883,22860.0
2015-10-13 10:40:00,20.04,20.06,20.03,20.06,37600.0,18.2883,18.3065,18.2791,18.3065,37600.0
2015-10-13 10:45:00,20.06,20.08,20.03,20.03,12148.0,18.3065,18.3248,18.2791,18.2791,12148.0
2015-10-13 10:50:00,20.04,20.07,20.04,20.04,8000.0,18.2883,18.3157,18.2883,18.2883,8000.0
2015-10-13 10:55:00,20.08,20.16,20.08,20.15,128400.0,18.3248,18.3978,18.3248,18.3887,128400.0
2015-10-13 11:00:00,20.14,20.15,20.12,20.12,35208.0,18.3795,18.3887,18.3613,18.3613,35208.0
2015-10-13 11:05:00,20.15,20.18,20.12,20.15,60660.0,18.3887,18.416,18.3613,18.3887,60660.0
2015-10-13 11:10:00,20.14,20.21,20.14,20.14,60516.0,18.3795,18.4434,18.3795,18.3795,60516.0
2015-10-13 11:15:00,20.14,20.15,20.12,20.12,36840.0,18.3795,18.3887,18.3613,18.3613,36840.0
2015-10-13 11:20:00,20.13,20.15,20.11,20.11,57600.0,18.3704,18.3887,18.3522,18.3522,57600.0
2015-10-13 11:25:00,20.1,20.1,20.07,20.08,85720.0,18.343,18.343,18.3157,18.3248,85720.0
2015-10-13 11:30:00,20.08,20.1,20.06,20.09,18528.0,18.3248,18.343,18.3065,18.3339,18528.0
2015-10-13 11:35:00,20.08,20.11,20.05,20.11,62288.0,18.3248,18.3522,18.2974,18.3522,62288.0
2015-10-13 11:40:00,20.11,20.11,20.04,20.08,46800.0,18.3522,18.3522,18.2883,18.3248,46800.0
2015-10-13 11:45:00,20.1,20.11,20.06,20.07,13200.0,18.343,18.3522,18.3065,18.3157,13200.0
2015-10-13 11:50:00,20.07,20.07,20.01,20.03,22140.0,18.3157,18.3157,18.2609,18.2791,22140.0
2015-10-13 11:55:00,20.03,20.04,20.03,20.04,11200.0,18.2791,18.2883,18.2791,18.2883,11200.0
2015-10-13 12:00:00,20.03,20.08,20.03,20.06,22600.0,18.2791,18.3248,18.2791,18.3065,22600.0
2015-10-13 12:05:00,20.07,20.07,20.04,20.06,15100.0,18.3157,18.3157,18.2883,18.3065,15100.0
2015-10-13 12:10:00,20.04,20.04,20.02,20.04,9232.0,18.2883,18.2883,18.27,18.2883,9232.0
2015-10-13 12:15:00,20.03,20.05,20.01,20.01,4800.0,18.2791,18.2974,18.2609,18.2609,4800.0
2015-10-13 12:20:00,20.0,20.06,20.0,20.05,24200.0,18.2518,18.3065,18.2518,18.2974,24200.0
2015-10-13 12:25:00,20.05,20.05,20.05,20.05,41468.0,18.2974,18.2974,18.2974,18.2974,41468.0
2015-10-13 12:30:00,20.05,20.07,20.05,20.07,14400.0,18.2974,18.3157,18.2974,18.3157,14400.0
2015-10-13 12:35:00,20.07,20.07,20.05,20.05,3400.0,18.3157,18.3157,18.2974,18.2974,3400.0
2015-10-13 12:40:00,20.07,20.07,20.07,20.07,1600.0,18.3157,18.3157,18.3157,18.3157,1600.0
2015-10-13 12:45:00,20.03,20.03,19.95,19.95,58180.0,18.2791,18.2791,18.2061,18.2061,58180.0
2015-10-13 12:50:00,19.95,19.96,19.94,19.94,9000.0,18.2061,18.2153,18.197,18.197,9000.0
2015-10-13 12:55:00,19.93,19.93,19.87,19.88,90964.0,18.1879,18.1879,18.1331,18.1423,90964.0
2015-10-13 13:00:00,19.86,19.89,19.85,19.88,262764.0,18.124,18.1514,18.1149,18.1423,262764.0
2015-10-13 13:05:00,19.87,19.87,19.84,19.85,28740.0,18.1331,18.1331,18.1058,18.1149,28740.0
2015-10-13 13:10:00,19.83,19.86,19.82,19.85,56060.0,18.0966,18.124,18.0875,18.1149,56060.0
2015-10-13 13:15:00,19.86,19.91,19.86,19.91,89404.0,18.124,18.1696,18.124,18.1696,89404.0
2015-10-13 13:20:00,19.91,19.91,19.87,19.87,23112.0,18.1696,18.1696,18.1331,18.1331,23112.0
2015-10-13 13:25:00,19.88,19.9,19.85,19.89,37960.0,18.1423,18.1605,18.1149,18.1514,37960.0
2015-10-13 13:30:00,19.9,19.9,19.85,19.85,12756.0,18.1605,18.1605,18.1149,18.1149,12756.0
2015-10-13 13:35:00,19.85,19.85,19.79,19.84,52192.0,18.1149,18.1149,18.0601,18.1058,52192.0
2015-10-13 13:40:00,19.82,19.85,19.81,19.81,11980.0,18.0875,18.1149,18.0784,18.0784,11980.0
2015-10-13 13:45:00,19.81,19.87,19.81,19.85,30552.0,18.0784,18.1331,18.0784,18.1149,30552.0
2015-10-13 13:50:00,19.87,19.87,19.84,19.85,19100.0,18.1331,18.1331,18.1058,18.1149,19100.0
2015-10-13 13:55:00,19.85,19.85,19.79,19.8,67600.0,18.1149,18.1149,18.0601,18.0693,67600.0
2015-10-13 14:00:00,19.81,19.81,19.76,19.81,46576.0,18.0784,18.0784,18.0328,18.0784,46576.0
2015-10-13 14:05:00,19.8,19.85,19.78,19.82,84400.0,18.0693,18.1149,18.051,18.0875,84400.0
2015-10-13 14:10:00,19.83,19.87,19.82,19.85,71600.0,18.0966,18.1331,18.0875,18.1149,71600.0
2015-10-13 14:15:00,19.85,19.87,19.84,19.85,25200.0,18.1149,18.1331,18.1058,18.1149,25200.0
2015-10-13 14:20:00,19.85,19.85,19.8,19.8,20800.0,18.1149,18.1149,18.0693,18.0693,20800.0
2015-10-13 14:25:00,19.79,19.8,19.77,19.77,81040.0,18.0601,18.0693,18.0419,18.0419,81040.0
2015-10-13 14:30:00,19.75,19.77,19.73,19.77,107740.0,18.0236,18.0419,18.0054,18.0419,107740.0
2015-10-13 14:35:00,19.78,19.82,19.78,19.81,50440.0,18.051,18.0875,18.051,18.0784,50440.0
2015-10-13 14:40:00,19.81,19.81,19.77,19.77,4744.0,18.0784,18.0784,18.0419,18.0419,4744.0
2015-10-13 14:45:00,19.8,19.85,19.8,19.84,17680.0,18.0693,18.1149,18.0693,18.1058,17680.0
2015-10-13 14:50:00,19.82,19.84,19.8,19.83,21600.0,18.0875,18.1058,18.0693,18.0966,21600.0
2015-10-13 14:55:00,19.84,19.88,19.84,19.88,49200.0,18.1058,18.1423,18.1058,18.1423,49200.0
2015-10-13 15:00:00,19.87,19.87,19.84,19.84,13000.0,18.1331,18.1331,18.1058,18.1058,13000.0
2015-10-13 15:05:00,19.85,19.85,19.8,19.81,106492.0,18.1149,18.1149,18.0693,18.0784,106492.0
2015-10-13 15:10:00,19.82,19.85,19.78,19.78,24400.0,18.0875,18.1149,18.051,18.051,24400.0
2015-10-13 15:15:00,19.78,19.78,19.71,19.72,47400.0,18.051,18.051,17.9871,17.9962,47400.0
2015-10-13 15:20:00,19.7,19.72,19.67,19.69,94148.0,17.978,17.9962,17.9506,17.9689,94148.0
2015-10-13 15:25:00,19.68,19.7,19.64,19.7,38716.0,17.9597,17.978,17.9232,17.978,38716.0
2015-10-13 15:30:00,19.69,19.74,19.68,19.68,97860.0,17.9689,18.0145,17.9597,17.9597,97860.0
2015-10-13 15:35:00,19.66,19.67,19.62,19.63,174984.0,17.9415,17.9506,17.905,17.9141,174984.0
2015-10-13 15:40:00,19.63,19.65,19.58,19.6,145752.0,17.9141,17.9324,17.8685,17.8867,145752.0
2015-10-13 15:45:00,19.6,19.62,19.6,19.61,84788.0,17.8867,17.905,17.8867,17.8959,84788.0
2015-10-13 15:50:00,19.61,19.66,19.6,19.63,224860.0,17.8959,17.9415,17.8867,17.9141,224860.0
2015-10-13 15:55:00,19.63,19.67,19.61,19.63,255536.0,17.9141,17.9506,17.8959,17.9141,255536.0
2015-10-14 09:30:00,19.61,19.67,19.57,19.57,353496.0,17.8959,17.9506,17.8594,17.8594,353496.0
2015-10-14 09:35:00,19.58,19.68,19.58,19.68,170076.0,17.8685,17.9597,17.8685,17.9597,170076.0
2015-10-14 09:40:00,19.69,19.75,19.68,19.75,182980.0,17.9689,18.0236,17.9597,18.0236,182980.0
2015-10-14 09:45:00,19.77,19.79,19.74,19.75,103760.0,18.0419,18.0601,18.0145,18.0236,103760.0
2015-10-14 09:50:00,19.74,19.77,19.72,19.75,112000.0,18.0145,18.0419,17.9962,18.0236,112000.0
2015-10-14 09:55:00,19.77,19.82,19.77,19.79,127552.0,18.0419,18.0875,18.0419,18.0601,127552.0
2015-10-14 10:00:00,19.8,19.8,19.74,19.77,34608.0,18.0693,18.0693,18.0145,18.0419,34608.0
2015-10-14 10:05:00,19.78,19.79,19.7,19.7,70980.0,18.051,18.0601,17.978,17.978,70980.0
2015-10-14 10:10:00,19.71,19.73,19.69,19.7,156592.0,17.9871,18.0054,17.9689,17.978,156592.0
2015-10-14 10:15:00,19.69,19.69,19.61,19.61,98600.0,17.9689,17.9689,17.8959,17.8959,98600.0
2015-10-14 10:20:00,19.61,19.61,19.52,19.55,206284.0,17.8959,17.8959,17.8137,17.8411,206284.0
2015-10-14 10:25:00,19.55,19.57,19.49,19.54,268464.0,17.8411,17.8594,17.7864,17.832,268464.0
2015-10-14 10:30:00,19.55,19.57,19.48,19.56,153196.0,17.8411,17.8594,17.7772,17.8502,153196.0
2015-10-14 10:35:00,19.55,19.56,19.45,19.46,70280.0,17.8411,17.8502,17.7498,17.759,70280.0
2015-10-14 10:40:00,19.47,19.5,19.45,19.45,105572.0,17.7681,17.7955,17.7498,17.7498,105572.0
2015-10-14 10:45:00,19.45,19.46,19.38,19.4,87592.0,17.7498,17.759,17.686,17.7042,87592.0
2015-10-14 10:50:00,19.39,19.45,19.38,19.42,118120.0,17.6951,17.7498,17.686,17.7225,118120.0
2015-10-14 10:55:00,19.45,19.46,19.4,19.44,41380.0,17.7498,17.759,17.7042,17.7407,41380.0
2015-10-14 11:00:00,19.44,19.48,19.4,19.48,41380.0,17.7407,17.7772,17.7042,17.7772,41380.0
2015-10-14 11:05:00,19.5,19.51,19.44,19.48,102852.0,17.7955,17.8046,17.7407,17.7772,102852.0
2015-10-14 11:10:00,19.48,19.48,19.42,19.42,29800.0,17.7772,17.7772,17.7225,17.7225,29800.0
2015-10-14 11:15:00,19.42,19.43,19.36,19.37,75288.0,17.7225,17.7316,17.6677,17.6768,75288.0
2015-10-14 11:20:00,19.35,19.38,19.34,19.38,67220.0,17.6586,17.686,17.6495,17.686,67220.0
2015-10-14 11:25:00,19.39,19.45,19.39,19.43,10400.0,17.6951,17.7498,17.6951,17.7316,10400.0
2015-10-14 11:30:00,19.41,19.42,19.36,19.4,43992.0,17.7133,17.7225,17.6677,17.7042,43992.0
2015-10-14 11:35:00,19.4,19.5,19.4,19.49,71552.0,17.7042,17.7955,17.7042,17.7864,71552.0
2015-10-14 11:40:00,19.49,19.52,19.47,19.48,108196.0,17.7864,17.8137,17.7681,17.7772,108196.0
2015-10-14 11:45:00,19.47,19.47,19.42,19.42,70740.0,17.7681,17.7681,17.7225,17.7225,70740.0
2015-10-14 11:50:00,19.41,19.49,19.41,19.47,55932.0,17.7133,17.7864,17.7133,17.7681,55932.0
2015-10-14 11:55:00,19.47,19.5,19.45,19.5,4480.0,17.7681,17.7955,17.7498,17.7955,4480.0
2015-10-14 12:00:00,19.5,19.5,19.46,19.46,89460.0,17.7955,17.7955,17.759,17.759,89460.0
2015-10-14 12:05:00,19.43,19.43,19.38,19.38,26380.0,17.7316,17.7316,17.686,17.686,26380.0
2015-10-14 12:10:00,19.38,19.42,19.38,19.42,26120.0,17.686,17.7225,17.686,17.7225,26120.0
2015-10-14 12:15:00,19.43,19.44,19.39,19.43,14180.0,17.7316,17.7407,17.6951,17.7316,14180.0
2015-10-14 12:20:00,19.42,19.5,19.41,19.49,24564.0,17.7225,17.7955,17.7133,17.7864,24564.0
2015-10-14 12:25:00,19.49,19.5,19.48,19.48,14880.0,17.7864,17.7955,17.7772,17.7772,14880.0
2015-10-14 12:30:00,19.49,19.56,19.48,19.55,89976.0,17.7864,17.8502,17.7772,17.8411,89976.0
2015-10-14 12:35:00,19.55,19.57,19.55,19.56,12600.0,17.8411,17.8594,17.8411,17.8502,12600.0
2015-10-14 12:40:00,19.55,19.64,19.55,19.61,86696.0,17.8411,17.9232,17.8411,17.8959,86696.0
2015-10-14 12:45:00,19.62,19.69,19.62,19.65,79432.0,17.905,17.9689,17.905,17.9324,79432.0
2015-10-14 12:50:00,19.64,19.72,19.64,19.69,248512.0,17.9232,17.9962,17.9232,17.9689,248512.0
2015-10-14 12:55:00,19.7,19.71,19.64,19.65,54212.0,17.978,17.9871,17.9232,17.9324,54212.0
2015-10-14 13:00:00,19.66,19.68,19.6,19.61,63800.0,17.9415,17.9597,17.8867,17.8959,63800.0
2015-10-14 13:05:00,19.6,19.62,19.6,19.6,7304.0,17.8867,17.905,17.8867,17.8867,7304.0
2015-10-14 13:10:00,19.63,19.65,19.6,19.65,23400.0,17.9141,17.9324,17.8867,17.9324,23400.0
2015-10-14 13:15:00,19.66,19.67,19.58,19.59,24000.0,17.9415,17.9506,17.8685,17.8776,24000.0
2015-10-14 13:20:00,19.59,19.59,19.54,19.56,16248.0,17.8776,17.8776,17.832,17.8502,16248.0
2015-10-14 13:25:00,19.54,19.56,19.54,19.56,2400.0,17.832,17.8502,17.832,17.8502,2400.0
2015-10-14 13:30:00,19.55,19.58,19.53,19.58,27400.0,17.8411,17.8685,17.8229,17.8685,27400.0
2015-10-14 13:35:00,19.58,19.58,19.56,19.58,5984.0,17.8685,17.8685,17.8502,17.8685,5984.0
2015-10-14 13:40:00,19.56,19.56,19.55,19.55,6000.0,17.8502,17.8502,17.8411,17.8411,6000.0
2015-10-14 13:45:00,19.57,19.6,19.57,19.58,10200.0,17.8594,17.8867,17.8594,17.8685,10200.0
2015-10-14 13:50:00,19.54,19.55,19.53,19.55,7232.0,17.832,17.8411,17.8229,17.8411,7232.0
2015-10-14 13:55:00,19.55,19.55,19.55,19.55,0.0,17.8411,17.8411,17.8411,17.8411,0.0
2015-10-14 14:00:00,19.58,19.64,19.55,19.55,68000.0,17.8685,17.9232,17.8411,17.8411,68000.0
2015-10-14 14:05:00,19.53,19.54,19.41,19.44,89100.0,17.8229,17.832,17.7133,17.7407,89100.0
2015-10-14 14:10:00,19.45,19.49,19.41,19.49,45956.0,17.7498,17.7864,17.7133,17.7864,45956.0
2015-10-14 14:15:00,19.49,19.49,19.42,19.42,34400.0,17.7864,17.7864,17.7225,17.7225,34400.0
2015-10-14 14:20:00,19.44,19.48,19.42,19.42,15680.0,17.7407,17.7772,17.7225,17.7225,15680.0
2015-10-14 14:25:00,19.43,19.46,19.36,19.36,456504.0,17.7316,17.759,17.6677,17.6677,456504.0
2015-10-14 14:30:00,19.34,19.39,19.32,19.33,135624.0,17.6495,17.6951,17.6312,17.6403,135624.0
2015-10-14 14:35:00,19.33,19.38,19.32,19.38,124712.0,17.6403,17.686,17.6312,17.686,124712.0
2015-10-14 14:40:00,19.38,19.38,19.33,19.33,24400.0,17.686,17.686,17.6403,17.6403,24400.0
2015-10-14 14:45:00,19.31,19.34,19.3,19.32,73196.0,17.6221,17.6495,17.613,17.6312,73196.0
2015-10-14 14:50:00,19.31,19.33,19.27,19.31,75528.0,17.6221,17.6403,17.5856,17.6221,75528.0
2015-10-14 14:55:00,19.29,19.32,19.27,19.31,71000.0,17.6038,17.6312,17.5856,17.6221,71000.0
2015-10-14 15:00:00,19.33,19.36,19.32,19.36,80152.0,17.6403,17.6677,17.6312,17.6677,80152.0
2015-10-14 15:05:00,19.36,19.4,19.36,19.4,100640.0,17.6677,17.7042,17.6677,17.7042,100640.0
2015-10-14 15:10:00,19.38,19.43,19.38,19.38,29540.0,17.686,17.7316,17.686,17.686,29540.0
2015-10-14 15:15:00,19.37,19.37,19.31,19.32,69536.0,17.6768,17.6768,17.6221,17.6312,69536.0
2015-10-14 15:20:00,19.3,19.33,19.25,19.32,69560.0,17.613,17.6403,17.5673,17.6312,69560.0
2015-10-14 15:25:00,19.31,19.37,19.3,19.37,19200.0,17.6221,17.6768,17.613,17.6768,19200.0
2015-10-14 15:30:00,19.38,19.46,19.38,19.43,146600.0,17.686,17.759,17.686,17.7316,146600.0
2015-10-14 15:35:00,19.41,19.43,19.4,19.4,71956.0,17.7133,17.7316,17.7042,17.7042,71956.0
2015-10-14 15:40:00,19.38,19.45,19.38,19.39,36400.0,17.686,17.7498,17.686,17.6951,36400.0
2015-10-14 15:45:00,19.39,19.42,19.36,19.37,137200.0,17.6951,17.7225,17.6677,17.6768,137200.0
2015-10-14 15:50:00,19.36,19.37,19.3,19.31,263628.0,17.6677,17.6768,17.613,17.6221,263628.0
2015-10-14 15:55:00,19.3,19.38,19.29,19.35,142676.0,17.613,17.686,17.6038,17.6586,142676.0
2015-10-15 09:30:00,19.59,19.61,19.51,19.54,320136.0,17.8776,17.8959,17.8046,17.832,320136.0
2015-10-15 09:35:00,19.53,19.61,19.53,19.59,183804.0,17.8229,17.8959,17.8229,17.8776,183804.0
2015-10-15 09:40:00,19.58,19.68,19.57,19.65,104584.0,17.8685,17.9597,17.8594,17.9324,104584.0
2015-10-15 09:45:00,19.67,19.69,19.58,19.59,140952.0,17.9506,17.9689,17.8685,17.8776,140952.0
2015-10-15 09:50:00,19.59,19.61,19.55,19.58,67460.0,17.8776,17.8959,17.8411,17.8685,67460.0
2015-10-15 09:55:00,19.56,19.61,19.55,19.61,53064.0,17.8502,17.8959,17.8411,17.8959,53064.0
2015-10-15 10:00:00,19.61,19.65,19.53,19.56,95464.0,17.8959,17.9324,17.8229,17.8502,95464.0
2015-10-15 10:05:00,19.57,19.63,19.56,19.59,32716.0,17.8594,17.9141,17.8502,17.8776,32716.0
2015-10-15 10:10:00,19.61,19.68,19.61,19.67,50000.0,17.8959,17.9597,17.8959,17.9506,50000.0
2015-10-15 10:15:00,19.67,19.68,19.63,19.66,89600.0,17.9506,17.9597,17.9141,17.9415,89600.0
2015-10-15 10:20:00,19.68,19.69,19.63,19.63,28400.0,17.9597,17.9689,17.9141,17.9141,28400.0
2015-10-15 10:25:00,19.63,19.63,19.59,19.61,26036.0,17.9141,17.9141,17.8776,17.8959,26036.0
2015-10-15 10:30:00,19.57,19.64,19.55,19.63,100996.0,17.8594,17.9232,17.8411,17.9141,100996.0
2015-10-15 10:35:00,19.64,19.67,19.62,19.66,22180.0,17.9232,17.9506,17.905,17.9415,22180.0
2015-10-15 10:40:00,19.65,19.72,19.64,19.68,631684.0,17.9324,17.9962,17.9232,17.9597,631684.0
2015-10-15 10:45:00,19.68,19.75,19.65,19.75,69804.0,17.9597,18.0236,17.9324,18.0236,69804.0
2015-10-15 10:50:00,19.76,19.78,19.73,19.73,118612.0,18.0328,18.051,18.0054,18.0054,118612.0
2015-10-15 10:55:00,19.74,19.75,19.72,19.74,25772.0,18.0145,18.0236,17.9962,18.0145,25772.0
2015-10-15 11:00:00,19.73,19.77,19.7,19.75,97972.0,18.0054,18.0419,17.978,18.0236,97972.0
2015-10-15 11:05:00,19.75,19.75,19.71,19.72,144600.0,18.0236,18.0236,17.9871,17.9962,144600.0
2015-10-15 11:10:00,19.73,19.73,19.67,19.67,57400.0,18.0054,18.0054,17.9506,17.9506,57400.0
2015-10-15 11:15:00,19.68,19.68,19.62,19.64,135520.0,17.9597,17.9597,17.905,17.9232,135520.0
2015-10-15 11:20:00,19.64,19.65,19.62,19.65,41660.0,17.9232,17.9324,17.905,17.9324,41660.0
2015-10-15 11:25:00,19.65,19.7,19.65,19.7,30032.0,17.9324,17.978,17.9324,17.978,30032.0
2015-10-15 11:30:00,19.7,19.71,19.66,19.68,43456.0,17.978,17.9871,17.9415,17.9597,43456.0
2015-10-15 11:35:00,19.68,19.69,19.63,19.63,32996.0,17.9597,17.9689,17.9141,17.9141,32996.0
2015-10-15 11:40:00,19.62,19.63,19.57,19.58,93080.0,17.905,17.9141,17.8594,17.8685,93080.0
2015-10-15 11:45:00,19.58,19.61,19.57,19.58,64612.0,17.8685,17.8959,17.8594,17.8685,64612.0
2015-10-15 11:50:00,19.56,19.56,19.5,19.54,192664.0,17.8502,17.8502,17.7955,17.832,192664.0
2015-10-15 11:55:00,19.52,19.52,19.46,19.51,71152.0,17.8137,17.8137,17.759,17.8046,71152.0
2015-10-15 12:00:00,19.5,19.59,19.5,19.59,81516.0,17.7955,17.8776,17.7955,17.8776,81516.0
2015-10-15 12:05:00,19.56,19.59,19.55,19.57,29608.0,17.8502,17.8776,17.8411,17.8594,29608.0
2015-10-15 12:10:00,19.58,19.61,19.58,19.6,22984.0,17.8685,17.8959,17.8685,17.8867,22984.0
2015-10-15 12:15:00,19.58,19.63,19.58,19.63,41072.0,17.8685,17.9141,17.8685,17.9141,41072.0
2015-10-15 12:20:00,19.63,19.69,19.61,19.67,54836.0,17.9141,17.9689,17.8959,17.9506,54836.0
2015-10-15 12:25:00,19.68,19.69,19.68,19.69,10000.0,17.9597,17.9689,17.9597,17.9689,10000.0
2015-10-15 12:30:00,19.7,19.71,19.67,19.67,29600.0,17.978,17.9871,17.9506,17.9506,29600.0
2015-10-15 12:35:00,19.66,19.69,19.66,19.69,29024.0,17.9415,17.9689,17.9415,17.9689,29024.0
2015-10-15 12:40:00,19.68,19.73,19.66,19.73,29800.0,17.9597,18.0054,17.9415,18.0054,29800.0
2015-10-15 12:45:00,19.74,19.74,19.7,19.71,34884.0,18.0145,18.0145,17.978,17.9871,34884.0
2015-10-15 12:50:00,19.71,19.72,19.69,19.72,43680.0,17.9871,17.9962,17.9689,17.9962,43680.0
2015-10-15 12:55:00,19.73,19.74,19.72,19.73,17136.0,18.0054,18.0145,17.9962,18.0054,17136.0
2015-10-15 13:00:00,19.74,19.78,19.73,19.78,67832.0,18.0145,18.051,18.0054,18.051,67832.0
2015-10-15 13:05:00,19.78,19.86,19.77,19.82,187904.0,18.051,18.124,18.0419,18.0875,187904.0
2015-10-15 13:10:00,19.82,19.84,19.82,19.83,86860.0,18.0875,18.1058,18.0875,18.0966,86860.0
2015-10-15 13:15:00,19.83,19.88,19.83,19.85,74596.0,18.0966,18.1423,18.0966,18.1149,74596.0
2015-10-15 13:20:00,19.84,19.88,19.84,19.86,27000.0,18.1058,18.1423,18.1058,18.124,27000.0
2015-10-15 13:25:00,19.89,19.93,19.88,19.9,75308.0,18.1514,18.1879,18.1423,18.1605,75308.0
2015-10-15 13:30:00,19.9,19.9,19.86,19.87,60600.0,18.1605,18.1605,18.124,18.1331,60600.0
2015-10-15 13:35:00,19.88,19.94,19.88,19.92,112196.0,18.1423,18.197,18.1423,18.1788,112196.0
2015-10-15 13:40:00,19.92,19.92,19.87,19.89,32924.0,18.1788,18.1788,18.1331,18.1514,32924.0
2015-10-15 13:45:00,19.87,19.9,19.86,19.87,39000.0,18.1331,18.1605,18.124,18.1331,39000.0
2015-10-15 13:50:00,19.88,19.91,19.88,19.91,98312.0,18.1423,18.1696,18.1423,18.1696,98312.0
2015-10-15 13:55:00,19.91,19.97,19.91,19.93,101456.0,18.1696,18.2244,18.1696,18.1879,101456.0
2015-10-15 14:00:00,19.95,19.98,19.94,19.96,106452.0,18.2061,18.2335,18.197,18.2153,106452.0
2015-10-15 14:05:00,19.97,19.97,19.93,19.95,52864.0,18.2244,18.2244,18.1879,18.2061,52864.0
2015-10-15 14:10:00,19.96,20.0,19.94,19.99,105440.0,18.2153,18.2518,18.197,18.2426,105440.0
2015-10-15 14:15:00,20.0,20.02,19.99,20.01,120964.0,18.2518,18.27,18.2426,18.2609,120964.0
2015-10-15 14:20:00,20.01,20.03,19.98,20.0,77600.0,18.2609,18.2791,18.2335,18.2518,77600.0
2015-10-15 14:25:00,19.99,19.99,19.97,19.99,12696.0,18.2426,18.2426,18.2244,18.2426,12696.0
2015-10-15 14:30:00,19.99,20.04,19.98,20.04,43328.0,18.2426,18.2883,18.2335,18.2883,43328.0
2015-10-15 14:35:00,20.04,20.08,20.03,20.08,143308.0,18.2883,18.3248,18.2791,18.3248,143308.0
2015-10-15 14:40:00,20.09,20.12,20.07,20.11,140584.0,18.3339,18.3613,18.3157,18.3522,140584.0
2015-10-15 14:45:00,20.11,20.14,20.07,20.08,60128.0,18.3522,18.3795,18.3157,18.3248,60128.0
2015-10-15 14:50:00,20.09,20.1,20.07,20.1,10000.0,18.3339,18.343,18.3157,18.343,10000.0
2015-10-15 14:55:00,20.09,20.13,20.09,20.1,57360.0,18.3339,18.3704,18.3339,18.343,57360.0
2015-10-15 15:00:00,20.11,20.17,20.1,20.17,75160.0,18.3522,18.4069,18.343,18.4069,75160.0
2015-10-15 15:05:00,20.17,20.17,20.11,20.11,49440.0,18.4069,18.4069,18.3522,18.3522,49440.0
2015-10-15 15:10:00,20.1,20.12,20.09,20.12,49800.0,18.343,18.3613,18.3339,18.3613,49800.0
2015-10-15 15:15:00,20.12,20.18,20.12,20.18,143748.0,18.3613,18.416,18.3613,18.416,143748.0
2015-10-15 15:20:00,20.18,20.25,20.18,20.2,224320.0,18.416,18.4799,18.416,18.4343,224320.0
2015-10-15 15:25:00,20.2,20.22,20.18,20.21,105280.0,18.4343,18.4525,18.416,18.4434,105280.0
2015-10-15 15:30:00,20.2,20.22,20.18,20.18,69984.0,18.4343,18.4525,18.416,18.416,69984.0
2015-10-15 15:35:00,20.18,20.19,20.16,20.18,94500.0,18.416,18.4252,18.3978,18.416,94500.0
2015-10-15 15:40:00,20.17,20.17,20.14,20.17,35868.0,18.4069,18.4069,18.3795,18.4069,35868.0
2015-10-15 15:45:00,20.17,20.21,20.16,20.18,92348.0,18.4069,18.4434,18.3978,18.416,92348.0
2015-10-15 15:50:00,20.19,20.23,20.19,20.22,87984.0,18.4252,18.4617,18.4252,18.4525,87984.0
2015-10-15 15:55:00,20.22,20.23,20.22,20.23,561732.0,18.4525,18.4617,18.4525,18.4617,561732.0
2015-10-16 09:30:00,20.38,20.45,20.32,20.39,465468.0,18.5986,18.6624,18.5438,18.6077,465468.0
2015-10-16 09:35:00,20.39,20.4,20.33,20.38,219336.0,18.6077,18.6168,18.5529,18.5986,219336.0
2015-10-16 09:40:00,20.39,20.39,20.31,20.31,106852.0,18.6077,18.6077,18.5347,18.5347,106852.0
2015-10-16 09:45:00,20.32,20.34,20.28,20.33,83400.0,18.5438,18.5621,18.5073,18.5529,83400.0
2015-10-16 09:50:00,20.3,20.36,20.29,20.32,164120.0,18.5255,18.5803,18.5164,18.5438,164120.0
2015-10-16 09:55:00,20.32,20.34,20.31,20.34,69464.0,18.5438,18.5621,18.5347,18.5621,69464.0
2015-10-16 10:00:00,20.34,20.4,20.3,20.38,151760.0,18.5621,18.6168,18.5255,18.5986,151760.0
2015-10-16 10:05:00,20.39,20.39,20.3,20.31,116280.0,18.6077,18.6077,18.5255,18.5347,116280.0
2015-10-16 10:10:00,20.32,20.35,20.31,20.32,18000.0,18.5438,18.5712,18.5347,18.5438,18000.0
2015-10-16 10:15:00,20.3,20.32,20.24,20.25,103968.0,18.5255,18.5438,18.4708,18.4799,103968.0
2015-10-16 10:20:00,20.26,20.27,20.24,20.25,84080.0,18.489,18.4982,18.4708,18.4799,84080.0
2015-10-16 10:25:00,20.25,20.26,20.21,20.26,51272.0,18.4799,18.489,18.4434,18.489,51272.0
2015-10-16 10:30:00,20.25,20.25,20.22,20.25,38604.0,18.4799,18.4799,18.4525,18.4799,38604.0
2015-10-16 10:35:00,20.25,20.28,20.25,20.28,40740.0,18.4799,18.5073,18.4799,18.5073,40740.0
2015-10-16 10:40:00,20.28,20.3,20.26,20.26,27600.0,18.5073,18.5255,18.489,18.489,27600.0
2015-10-16 10:45:00,20.27,20.32,20.27,20.31,35340.0,18.4982,18.5438,18.4982,18.5347,35340.0
2015-10-16 10:50:00,20.29,20.32,20.27,20.32,52280.0,18.5164,18.5438,18.4982,18.5438,52280.0
2015-10-16 10:55:00,20.32,20.33,20.3,20.3,48156.0,18.5438,18.5529,18.5255,18.5255,48156.0
2015-10-16 11:00:00,20.31,20.33,20.3,20.32,46000.0,18.5347,18.5529,18.5255,18.5438,46000.0
2015-10-16 11:05:00,20.33,20.36,20.29,20.36,59800.0,18.5529,18.5803,18.5164,18.5803,59800.0
2015-10-16 11:10:00,20.34,20.38,20.33,20.33,54688.0,18.5621,18.5986,18.5529,18.5529,54688.0
2015-10-16 11:15:00,20.35,20.38,20.34,20.37,57480.0,18.5712,18.5986,18.5621,18.5894,57480.0
2015-10-16 11:20:00,20.38,20.39,20.35,20.36,75600.0,18.5986,18.6077,18.5712,18.5803,75600.0
2015-10-16 11:25:00,20.35,20.35,20.31,20.32,40564.0,18.5712,18.5712,18.5347,18.5438,40564.0
2015-10-16 11:30:00,20.33,20.36,20.33,20.36,59852.0,18.5529,18.5803,18.5529,18.5803,59852.0
2015-10-16 11:35:00,20.36,20.37,20.3,20.32,25948.0,18.5803,18.5894,18.5255,18.5438,25948.0
2015-10-16 11:40:00,20.33,20.34,20.31,20.31,22200.0,18.5529,18.5621,18.5347,18.5347,22200.0
2015-10-16 11:45:00,20.33,20.36,20.33,20.36,24460.0,18.5529,18.5803,18.5529,18.5803,24460.0
2015-10-16 11:50:00,20.36,20.42,20.36,20.41,122736.0,18.5803,18.6351,18.5803,18.6259,122736.0
2015-10-16 11:55:00,20.4,20.43,20.4,20.43,67424.0,18.6168,18.6442,18.6168,18.6442,67424.0
2015-10-16 12:00:00,20.43,20.43,20.36,20.38,41960.0,18.6442,18.6442,18.5803,18.5986,41960.0
2015-10-16 12:05:00,20.37,20.38,20.33,20.33,31640.0,18.5894,18.5986,18.5529,18.5529,31640.0
2015-10-16 12:10:00,20.32,20.33,20.29,20.29,31460.0,18.5438,18.5529,18.5164,18.5164,31460.0
2015-10-16 12:15:00,20.29,20.31,20.27,20.31,47788.0,18.5164,18.5347,18.4982,18.5347,47788.0
2015-10-16 12:20:00,20.31,20.32,20.29,20.29,19076.0,18.5347,18.5438,18.5164,18.5164,19076.0
2015-10-16 12:25:00,20.29,20.31,20.28,20.28,67104.0,18.5164,18.5347,18.5073,18.5073,67104.0
2015-10-16 12:30:00,20.28,20.3,20.27,20.29,8200.0,18.5073,18.5255,18.4982,18.5164,8200.0
2015-10-16 12:35:00,20.29,20.29,20.25,20.29,73944.0,18.5164,18.5164,18.4799,18.5164,73944.0
2015-10-16 12:40:00,20.29,20.29,20.23,20.23,42264.0,18.5164,18.5164,18.4617,18.4617,42264.0
2015-10-16 12:45:00,20.23,20.28,20.23,20.28,29600.0,18.4617,18.5073,18.4617,18.5073,29600.0
2015-10-16 12:50:00,20.28,20.28,20.26,20.27,4200.0,18.5073,18.5073,18.489,18.4982,4200.0
2015-10-16 12:55:00,20.28,20.31,20.28,20.3,57484.0,18.5073,18.5347,18.5073,18.5255,57484.0
2015-10-16 13:00:00,20.3,20.3,20.27,20.28,22656.0,18.5255,18.5255,18.4982,18.5073,22656.0
2015-10-16 13:05:00,20.3,20.3,20.25,20.27,7932.0,18.5255,18.5255,18.4799,18.4982,7932.0
2015-10-16 13:10:00,20.28,20.32,20.27,20.28,29160.0,18.5073,18.5438,18.4982,18.5073,29160.0
2015-10-16 13:15:00,20.28,20.3,20.28,20.3,13600.0,18.5073,18.5255,18.5073,18.5255,13600.0
2015-10-16 13:20:00,20.3,20.32,20.29,20.3,44896.0,18.5255,18.5438,18.5164,18.5255,44896.0
2015-10-16 13:25:00,20.28,20.29,20.26,20.26,52488.0,18.5073,18.5164,18.489,18.489,52488.0
2015-10-16 13:30:00,20.27,20.28,20.25,20.25,11200.0,18.4982,18.5073,18.4799,18.4799,11200.0
2015-10-16 13:35:00,20.27,20.29,20.27,20.27,19600.0,18.4982,18.5164,18.4982,18.4982,19600.0
2015-10-16 13:40:00,20.27,20.28,20.25,20.25,31340.0,18.4982,18.5073,18.4799,18.4799,31340.0
2015-10-16 13:45:00,20.25,20.27,20.23,20.24,45332.0,18.4799,18.4982,18.4617,18.4708,45332.0
2015-10-16 13:50:00,20.24,20.25,20.22,20.23,15832.0,18.4708,18.4799,18.4525,18.4617,15832.0
2015-10-16 13:55:00,20.22,20.22,20.17,20.17,44896.0,18.4525,18.4525,18.4069,18.4069,44896.0
2015-10-16 14:00:00,20.18,20.19,20.12,20.15,66088.0,18.416,18.4252,18.3613,18.3887,66088.0
2015-10-16 14:05:00,20.13,20.17,20.13,20.17,56744.0,18.3704,18.4069,18.3704,18.4069,56744.0
2015-10-16 14:10:00,20.16,20.21,20.16,20.21,86060.0,18.3978,18.4434,18.3978,18.4434,86060.0
2015-10-16 14:15:00,20.2,20.25,20.2,20.23,46400.0,18.4343,18.4799,18.4343,18.4617,46400.0
2015-10-16 14:20:00,20.22,20.26,20.21,20.26,71200.0,18.4525,18.489,18.4434,18.489,71200.0
2015-10-16 14:25:00,20.27,20.3,20.25,20.29,75568.0,18.4982,18.5255,18.4799,18.5164,75568.0
2015-10-16 14:30:00,20.3,20.31,20.28,20.28,32068.0,18.5255,18.5347,18.5073,18.5073,32068.0
2015-10-16 14:35:00,20.3,20.35,20.3,20.34,49728.0,18.5255,18.5712,18.5255,18.5621,49728.0
2015-10-16 14:40:00,20.34,20.4,20.32,20.4,122128.0,18.5621,18.6168,18.5438,18.6168,122128.0
2015-10-16 14:45:00,20.4,20.41,20.35,20.35,28800.0,18.6168,18.6259,18.5712,18.5712,28800.0
2015-10-16 14:50:00,20.36,20.39,20.35,20.37,33680.0,18.5803,18.6077,18.5712,18.5894,33680.0
2015-10-16 14:55:00,20.36,20.38,20.36,20.36,39640.0,18.5803,18.5986,18.5803,18.5803,39640.0
2015-10-16 15:00:00,20.37,20.39,20.36,20.38,42488.0,18.5894,18.6077,18.5803,18.5986,42488.0
2015-10-16 15:05:00,20.37,20.38,20.35,20.36,28800.0,18.5894,18.5986,18.5712,18.5803,28800.0
2015-10-16 15:10:00,20.37,20.38,20.35,20.37,72988.0,18.5894,18.5986,18.5712,18.5894,72988.0
2015-10-16 15:15:00,20.36,20.41,20.35,20.41,52656.0,18.5803,18.6259,18.5712,18.6259,52656.0
2015-10-16 15:20:00,20.41,20.43,20.4,20.41,100408.0,18.6259,18.6442,18.6168,18.6259,100408.0
2015-10-16 15:25:00,20.41,20.41,20.39,20.4,30288.0,18.6259,18.6259,18.6077,18.6168,30288.0
2015-10-16 15:30:00,20.41,20.47,20.41,20.46,106148.0,18.6259,18.6807,18.6259,18.6716,106148.0
2015-10-16 15:35:00,20.45,20.48,20.45,20.48,79932.0,18.6624,18.6898,18.6624,18.6898,79932.0
2015-10-16 15:40:00,20.46,20.48,20.44,20.48,119892.0,18.6716,18.6898,18.6533,18.6898,119892.0
2015-10-16 15:45:00,20.47,20.47,20.43,20.44,95724.0,18.6807,18.6807,18.6442,18.6533,95724.0
2015-10-16 15:50:00,20.43,20.47,20.42,20.47,161196.0,18.6442,18.6807,18.6351,18.6807,161196.0
2015-10-16 15:55:00,20.47,20.52,20.47,20.49,488380.0,18.6807,18.7263,18.6807,18.6989,488380.0
2015-10-19 09:30:00,20.31,20.32,20.25,20.3,144168.0,18.5347,18.5438,18.4799,18.5255,144168.0
2015-10-19 09:35:00,20.31,20.31,20.21,20.21,111500.0,18.5347,18.5347,18.4434,18.4434,111500.0
2015-10-19 09:40:00,20.21,20.26,20.18,20.25,73112.0,18.4434,18.489,18.416,18.4799,73112.0
2015-10-19 09:45:00,20.25,20.34,20.25,20.32,211936.0,18.4799,18.5621,18.4799,18.5438,211936.0
2015-10-19 09:50:00,20.32,20.38,20.32,20.38,81216.0,18.5438,18.5986,18.5438,18.5986,81216.0
2015-10-19 09:55:00,20.37,20.41,20.35,20.41,66284.0,18.5894,18.6259,18.5712,18.6259,66284.0
2015-10-19 10:00:00,20.4,20.42,20.36,20.4,99428.0,18.6168,18.6351,18.5803,18.6168,99428.0
2015-10-19 10:05:00,20.37,20.38,20.34,20.36,62536.0,18.5894,18.5986,18.5621,18.5803,62536.0
2015-10-19 10:10:00,20.34,20.44,20.33,20.43,131768.0,18.5621,18.6533,18.5529,18.6442,131768.0
2015-10-19 10:15:00,20.44,20.45,20.4,20.45,33324.0,18.6533,18.6624,18.6168,18.6624,33324.0
2015-10-19 10:20:00,20.45,20.47,20.39,20.4,71840.0,18.6624,18.6807,18.6077,18.6168,71840.0
2015-10-19 10:25:00,20.39,20.4,20.37,20.38,162964.0,18.6077,18.6168,18.5894,18.5986,162964.0
2015-10-19 10:30:00,20.38,20.38,20.31,20.32,44228.0,18.5986,18.5986,18.5347,18.5438,44228.0
2015-10-19 10:35:00,20.29,20.35,20.29,20.33,64620.0,18.5164,18.5712,18.5164,18.5529,64620.0
2015-10-19 10:40:00,20.34,20.41,20.34,20.4,36236.0,18.5621,18.6259,18.5621,18.6168,36236.0
2015-10-19 10:45:00,20.39,20.4,20.38,20.38,9600.0,18.6077,18.6168,18.5986,18.5986,9600.0
2015-10-19 10:50:00,20.38,20.38,20.34,20.36,30640.0,18.5986,18.5986,18.5621,18.5803,30640.0
2015-10-19 10:55:00,20.38,20.42,20.36,20.42,58000.0,18.5986,18.6351,18.5803,18.6351,58000.0
2015-10-19 11:00:00,20.41,20.41,20.35,20.38,53084.0,18.6259,18.6259,18.5712,18.5986,53084.0
2015-10-19 11:05:00,20.35,20.4,20.35,20.4,39200.0,18.5712,18.6168,18.5712,18.6168,39200.0
2015-10-19 11:10:00,20.4,20.43,20.38,20.42,53216.0,18.6168,18.6442,18.5986,18.6351,53216.0
2015-10-19 11:15:00,20.42,20.45,20.42,20.44,26012.0,18.6351,18.6624,18.6351,18.6533,26012.0
2015-10-19 11:20:00,20.43,20.46,20.43,20.44,25600.0,18.6442,18.6716,18.6442,18.6533,25600.0
2015-10-19 11:25:00,20.43,20.45,20.43,20.43,6700.0,18.6442,18.6624,18.6442,18.6442,6700.0
2015-10-19 11:30:00,20.46,20.5,20.45,20.5,100864.0,18.6716,18.7081,18.6624,18.7081,100864.0
2015-10-19 11:35:00,20.49,20.52,20.49,20.51,21872.0,18.6989,18.7263,18.6989,18.7172,21872.0
2015-10-19 11:40:00,20.51,20.52,20.49,20.49,52340.0,18.7172,18.7263,18.6989,18.6989,52340.0
2015-10-19 11:45:00,20.5,20.52,20.49,20.52,30040.0,18.7081,18.7263,18.6989,18.7263,30040.0
2015-10-19 11:50:00,20.53,20.55,20.52,20.53,83292.0,18.7354,18.7537,18.7263,18.7354,83292.0
2015-10-19 11:55:00,20.52,20.52,20.5,20.5,19280.0,18.7263,18.7263,18.7081,18.7081,19280.0
2015-10-19 12:00:00,20.5,20.53,20.46,20.46,30012.0,18.7081,18.7354,18.6716,18.6716,30012.0
2015-10-19 12:05:00,20.46,20.47,20.45,20.46,20100.0,18.6716,18.6807,18.6624,18.6716,20100.0
2015-10-19 12:10:00,20.47,20.48,20.46,20.46,20520.0,18.6807,18.6898,18.6716,18.6716,20520.0
2015-10-19 12:15:00,20.46,20.46,20.43,20.44,71492.0,18.6716,18.6716,18.6442,18.6533,71492.0
2015-10-19 12:20:00,20.43,20.45,20.4,20.41,11200.0,18.6442,18.6624,18.6168,18.6259,11200.0
2015-10-19 12:25:00,20.41,20.44,20.41,20.44,18680.0,18.6259,18.6533,18.6259,18.6533,18680.0
2015-10-19 12:30:00,20.43,20.43,20.4,20.43,16600.0,18.6442,18.6442,18.6168,18.6442,16600.0
2015-10-19 12:35:00,20.43,20.47,20.43,20.46,52000.0,18.6442,18.6807,18.6442,18.6716,52000.0
2015-10-19 12:40:00,20.47,20.49,20.47,20.48,54852.0,18.6807,18.6989,18.6807,18.6898,54852.0
2015-10-19 12:45:00,20.48,20.48,20.45,20.45,11332.0,18.6898,18.6898,18.6624,18.6624,11332.0
2015-10-19 12:50:00,20.45,20.45,20.42,20.43,54404.0,18.6624,18.6624,18.6351,18.6442,54404.0
2015-10-19 12:55:00,20.43,20.47,20.43,20.45,72200.0,18.6442,18.6807,18.6442,18.6624,72200.0
2015-10-19 13:00:00,20.46,20.47,20.45,20.46,14000.0,18.6716,18.6807,18.6624,18.6716,14000.0
2015-10-19 13:05:00,20.46,20.46,20.41,20.41,20456.0,18.6716,18.6716,18.6259,18.6259,20456.0
2015-10-19 13:10:00,20.41,20.43,20.38,20.39,49748.0,18.6259,18.6442,18.5986,18.6077,49748.0
2015-10-19 13:15:00,20.39,20.4,20.35,20.35,24148.0,18.6077,18.6168,18.5712,18.5712,24148.0
2015-10-19 13:20:00,20.36,20.36,20.31,20.34,52896.0,18.5803,18.5803,18.5347,18.5621,52896.0
2015-10-19 13:25:00,20.36,20.36,20.32,20.33,21596.0,18.5803,18.5803,18.5438,18.5529,21596.0
2015-10-19 13:30:00,20.32,20.33,20.27,20.27,54812.0,18.5438,18.5529,18.4982,18.4982,54812.0
2015-10-19 13:35:00,20.27,20.3,20.25,20.3,78680.0,18.4982,18.5255,18.4799,18.5255,78680.0
2015-10-19 13:40:00,20.29,20.33,20.28,20.3,32624.0,18.5164,18.5529,18.5073,18.5255,32624.0
2015-10-19 13:45:00,20.3,20.33,20.29,20.31,33352.0,18.5255,18.5529,18.5164,18.5347,33352.0
2015-10-19 13:50:00,20.3,20.36,20.3,20.36,24400.0,18.5255,18.5803,18.5255,18.5803,24400.0
2015-10-19 13:55:00,20.35,20.36,20.33,20.36,29564.0,18.5712,18.5803,18.5529,18.5803,29564.0
2015-10-19 14:00:00,20.36,20.36,20.31,20.34,27756.0,18.5803,18.5803,18.5347,18.5621,27756.0
2015-10-19 14:05:00,20.37,20.37,20.32,20.32,22000.0,18.5894,18.5894,18.5438,18.5438,22000.0
2015-10-19 14:10:00,20.34,20.37,20.34,20.37,7600.0,18.5621,18.5894,18.5621,18.5894,7600.0
2015-10-19 14:15:00,20.37,20.37,20.33,20.33,4400.0,18.5894,18.5894,18.5529,18.5529,4400.0
2015-10-19 14:20:00,20.36,20.36,20.3,20.32,30420.0,18.5803,18.5803,18.5255,18.5438,30420.0
2015-10-19 14:25:00,20.31,20.32,20.31,20.31,11600.0,18.5347,18.5438,18.5347,18.5347,11600.0
2015-10-19 14:30:00,20.31,20.34,20.31,20.34,17600.0,18.5347,18.5621,18.5347,18.5621,17600.0
2015-10-19 14:35:00,20.35,20.41,20.35,20.4,49720.0,18.5712,18.6259,18.5712,18.6168,49720.0
2015-10-19 14:40:00,20.38,20.4,20.38,20.38,20200.0,18.5986,18.6168,18.5986,18.5986,20200.0
2015-10-19 14:45:00,20.36,20.38,20.36,20.38,5200.0,18.5803,18.5986,18.5803,18.5986,5200.0
2015-10-19 14:50:00,20.35,20.39,20.35,20.38,18000.0,18.5712,18.6077,18.5712,18.5986,18000.0
2015-10-19 14:55:00,20.39,20.4,20.37,20.4,10400.0,18.6077,18.6168,18.5894,18.6168,10400.0
2015-10-19 15:00:00,20.41,20.45,20.39,20.45,53720.0,18.6259,18.6624,18.6077,18.6624,53720.0
2015-10-19 15:05:00,20.44,20.45,20.42,20.43,41200.0,18.6533,18.6624,18.6351,18.6442,41200.0
2015-10-19 15:10:00,20.42,20.45,20.41,20.45,28252.0,18.6351,18.6624,18.6259,18.6624,28252.0
2015-10-19 15:15:00,20.43,20.46,20.43,20.44,39552.0,18.6442,18.6716,18.6442,18.6533,39552.0
2015-10-19 15:20:00,20.46,20.49,20.46,20.48,33512.0,18.6716,18.6989,18.6716,18.6898,33512.0
2015-10-19 15:25:00,20.48,20.52,20.47,20.47,136700.0,18.6898,18.7263,18.6807,18.6807,136700.0
2015-10-19 15:30:00,20.47,20.49,20.44,20.45,70768.0,18.6807,18.6989,18.6533,18.6624,70768.0
2015-10-19 15:35:00,20.44,20.47,20.44,20.44,21828.0,18.6533,18.6807,18.6533,18.6533,21828.0
2015-10-19 15:40:00,20.43,20.45,20.42,20.45,100600.0,18.6442,18.6624,18.6351,18.6624,100600.0
2015-10-19 15:45:00,20.44,20.48,20.44,20.47,56492.0,18.6533,18.6898,18.6533,18.6807,56492.0
2015-10-19 15:50:00,20.45,20.47,20.43,20.47,121312.0,18.6624,18.6807,18.6442,18.6807,121312.0
2015-10-19 15:55:00,20.47,20.55,20.46,20.54,156292.0,18.6807,18.7537,18.6716,18.7446,156292.0
2015-10-20 09:30:00,20.4,20.45,20.39,20.43,176100.0,18.6168,18.6624,18.6077,18.6442,176100.0
2015-10-20 09:35:00,20.42,20.42,20.34,20.34,155468.0,18.6351,18.6351,18.5621,18.5621,155468.0
2015-10-20 09:40:00,20.34,20.39,20.34,20.38,67080.0,18.5621,18.6077,18.5621,18.5986,67080.0
2015-10-20 09:45:00,20.4,20.46,20.4,20.45,178380.0,18.6168,18.6716,18.6168,18.6624,178380.0
2015-10-20 09:50:00,20.46,20.5,20.46,20.49,232580.0,18.6716,18.7081,18.6716,18.6989,232580.0
2015-10-20 09:55:00,20.49,20.53,20.49,20.51,127496.0,18.6989,18.7354,18.6989,18.7172,127496.0
2015-10-20 10:00:00,20.53,20.53,20.49,20.51,45200.0,18.7354,18.7354,18.6989,18.7172,45200.0
2015-10-20 10:05:00,20.51,20.56,20.51,20.56,80744.0,18.7172,18.7628,18.7172,18.7628,80744.0
2015-10-20 10:10:00,20.56,20.59,20.53,20.53,66968.0,18.7628,18.7902,18.7354,18.7354,66968.0
2015-10-20 10:15:00,20.56,20.58,20.54,20.57,97304.0,18.7628,18.7811,18.7446,18.7719,97304.0
2015-10-20 10:20:00,20.58,20.61,20.55,20.57,162720.0,18.7811,18.8085,18.7537,18.7719,162720.0
2015-10-20 10:25:00,20.57,20.58,20.55,20.56,56328.0,18.7719,18.7811,18.7537,18.7628,56328.0
2015-10-20 10:30:00,20.58,20.59,20.53,20.57,59148.0,18.7811,18.7902,18.7354,18.7719,59148.0
2015-10-20 10:35:00,20.55,20.59,20.55,20.58,28600.0,18.7537,18.7902,18.7537,18.7811,28600.0
2015-10-20 10:40:00,20.59,20.68,20.59,20.66,141100.0,18.7902,18.8723,18.7902,18.8541,141100.0
2015-10-20 10:45:00,20.67,20.69,20.65,20.67,64436.0,18.8632,18.8815,18.845,18.8632,64436.0
2015-10-20 10:50:00,20.66,20.69,20.66,20.66,56868.0,18.8541,18.8815,18.8541,18.8541,56868.0
2015-10-20 10:55:00,20.65,20.66,20.62,20.66,121220.0,18.845,18.8541,18.8176,18.8541,121220.0
2015-10-20 11:00:00,20.65,20.66,20.58,20.59,120728.0,18.845,18.8541,18.7811,18.7902,120728.0
2015-10-20 11:05:00,20.59,20.59,20.52,20.55,67124.0,18.7902,18.7902,18.7263,18.7537,67124.0
2015-10-20 11:10:00,20.52,20.52,20.46,20.49,83996.0,18.7263,18.7263,18.6716,18.6989,83996.0
2015-10-20 11:15:00,20.49,20.51,20.46,20.51,83552.0,18.6989,18.7172,18.6716,18.7172,83552.0
2015-10-20 11:20:00,20.5,20.54,20.5,20.54,33680.0,18.7081,18.7446,18.7081,18.7446,33680.0
2015-10-20 11:25:00,20.54,20.57,20.54,20.57,41696.0,18.7446,18.7719,18.7446,18.7719,41696.0
2015-10-20 11:30:00,20.57,20.57,20.5,20.5,74096.0,18.7719,18.7719,18.7081,18.7081,74096.0
2015-10-20 11:35:00,20.48,20.52,20.46,20.52,75400.0,18.6898,18.7263,18.6716,18.7263,75400.0
2015-10-20 11:40:00,20.52,20.55,20.5,20.55,88020.0,18.7263,18.7537,18.7081,18.7537,88020.0
2015-10-20 11:45:00,20.54,20.54,20.5,20.5,4464.0,18.7446,18.7446,18.7081,18.7081,4464.0
2015-10-20 11:50:00,20.49,20.54,20.47,20.47,57200.0,18.6989,18.7446,18.6807,18.6807,57200.0
2015-10-20 11:55:00,20.44,20.48,20.42,20.47,134064.0,18.6533,18.6898,18.6351,18.6807,134064.0
2015-10-20 12:00:00,20.47,20.47,20.43,20.44,61200.0,18.6807,18.6807,18.6442,18.6533,61200.0
2015-10-20 12:05:00,20.45,20.51,20.45,20.51,24900.0,18.6624,18.7172,18.6624,18.7172,24900.0
2015-10-20 12:10:00,20.51,20.52,20.48,20.48,34840.0,18.7172,18.7263,18.6898,18.6898,34840.0
2015-10-20 12:15:00,20.49,20.49,20.45,20.45,10000.0,18.6989,18.6989,18.6624,18.6624,10000.0
2015-10-20 12:20:00,20.43,20.45,20.4,20.42,32328.0,18.6442,18.6624,18.6168,18.6351,32328.0
2015-10-20 12:25:00,20.41,20.47,20.41,20.47,16800.0,18.6259,18.6807,18.6259,18.6807,16800.0
2015-10-20 12:30:00,20.47,20.47,20.43,20.43,52688.0,18.6807,18.6807,18.6442,18.6442,52688.0
2015-10-20 12:35:00,20.42,20.42,20.38,20.39,59288.0,18.6351,18.6351,18.5986,18.6077,59288.0
2015-10-20 12:40:00,20.39,20.45,20.37,20.42,27480.0,18.6077,18.6624,18.5894,18.6351,27480.0
2015-10-20 12:45:00,20.45,20.45,20.41,20.41,8000.0,18.6624,18.6624,18.6259,18.6259,8000.0
2015-10-20 12:50:00,20.42,20.45,20.41,20.44,18700.0,18.6351,18.6624,18.6259,18.6533,18700.0
2015-10-20 12:55:00,20.42,20.47,20.42,20.46,15200.0,18.6351,18.6807,18.6351,18.6716,15200.0
2015-10-20 13:00:00,20.45,20.45,20.41,20.42,14804.0,18.6624,18.6624,18.6259,18.6351,14804.0
2015-10-20 13:05:00,20.42,20.42,20.39,20.39,22000.0,18.6351,18.6351,18.6077,18.6077,22000.0
2015-10-20 13:10:00,20.41,20.44,20.41,20.43,8400.0,18.6259,18.6533,18.6259,18.6442,8400.0
2015-10-20 13:15:00,20.46,20.49,20.44,20.44,164080.0,18.6716,18.6989,18.6533,18.6533,164080.0
2015-10-20 13:20:00,20.44,20.45,20.42,20.43,26400.0,18.6533,18.6624,18.6351,18.6442,26400.0
2015-10-20 13:25:00,20.41,20.41,20.35,20.38,133000.0,18.6259,18.6259,18.5712,18.5986,133000.0
2015-10-20 13:30:00,20.38,20.38,20.33,20.37,73500.0,18.5986,18.5986,18.5529,18.5894,73500.0
2015-10-20 13:35:00,20.37,20.37,20.34,20.35,3800.0,18.5894,18.5894,18.5621,18.5712,3800.0
2015-10-20 13:40:00,20.36,20.39,20.35,20.35,23600.0,18.5803,18.6077,18.5712,18.5712,23600.0
2015-10-20 13:45:00,20.35,20.36,20.31,20.35,44068.0,18.5712,18.5803,18.5347,18.5712,44068.0
2015-10-20 13:50:00,20.33,20.37,20.31,20.37,61732.0,18.5529,18.5894,18.5347,18.5894,61732.0
2015-10-20 13:55:00,20.37,20.37,20.35,20.35,10756.0,18.5894,18.5894,18.5712,18.5712,10756.0
2015-10-20 14:00:00,20.35,20.38,20.33,20.36,13472.0,18.5712,18.5986,18.5529,18.5803,13472.0
2015-10-20 14:05:00,20.36,20.36,20.33,20.33,22240.0,18.5803,18.5803,18.5529,18.5529,22240.0
2015-10-20 14:10:00,20.35,20.39,20.35,20.39,18268.0,18.5712,18.6077,18.5712,18.6077,18268.0
2015-10-20 14:15:00,20.39,20.39,20.36,20.39,35528.0,18.6077,18.6077,18.5803,18.6077,35528.0
2015-10-20 14:20:00,20.38,20.38,20.35,20.35,16200.0,18.5986,18.5986,18.5712,18.5712,16200.0
2015-10-20 14:25:00,20.38,20.41,20.37,20.41,29812.0,18.5986,18.6259,18.5894,18.6259,29812.0
2015-10-20 14:30:00,20.41,20.43,20.4,20.41,38588.0,18.6259,18.6442,18.6168,18.6259,38588.0
2015-10-20 14:35:00,20.41,20.41,20.38,20.4,10600.0,18.6259,18.6259,18.5986,18.6168,10600.0
2015-10-20 14:40:00,20.41,20.45,20.4,20.41,29040.0,18.6259,18.6624,18.6168,18.6259,29040.0
2015-10-20 14:45:00,20.42,20.45,20.41,20.44,15528.0,18.6351,18.6624,18.6259,18.6533,15528.0
2015-10-20 14:50:00,20.44,20.49,20.44,20.48,30700.0,18.6533,18.6989,18.6533,18.6898,30700.0
2015-10-20 14:55:00,20.49,20.51,20.46,20.5,83516.0,18.6989,18.7172,18.6716,18.7081,83516.0
2015-10-20 15:00:00,20.51,20.52,20.48,20.48,39960.0,18.7172,18.7263,18.6898,18.6898,39960.0
2015-10-20 15:05:00,20.48,20.48,20.47,20.48,16592.0,18.6898,18.6898,18.6807,18.6898,16592.0
2015-10-20 15:10:00,20.48,20.51,20.48,20.49,14852.0,18.6898,18.7172,18.6898,18.6989,14852.0
2015-10-20 15:15:00,20.5,20.5,20.44,20.44,71600.0,18.7081,18.7081,18.6533,18.6533,71600.0
2015-10-20 15:20:00,20.44,20.5,20.44,20.5,26540.0,18.6533,18.7081,18.6533,18.7081,26540.0
2015-10-20 15:25:00,20.51,20.54,20.51,20.52,31600.0,18.7172,18.7446,18.7172,18.7263,31600.0
2015-10-20 15:30:00,20.52,20.53,20.46,20.48,35180.0,18.7263,18.7354,18.6716,18.6898,35180.0
2015-10-20 15:35:00,20.49,20.5,20.46,20.48,20400.0,18.6989,18.7081,18.6716,18.6898,20400.0
2015-10-20 15:40:00,20.48,20.51,20.46,20.47,18000.0,18.6898,18.7172,18.6716,18.6807,18000.0
2015-10-20 15:45:00,20.47,20.47,20.4,20.43,21360.0,18.6807,18.6807,18.6168,18.6442,21360.0
2015-10-20 15:50:00,20.42,20.45,20.4,20.45,53600.0,18.6351,18.6624,18.6168,18.6624,53600.0
2015-10-20 15:55:00,20.45,20.48,20.42,20.45,115228.0,18.6624,18.6898,18.6351,18.6624,115228.0
2015-10-21 09:30:00,20.63,20.68,20.59,20.61,356616.0,18.8267,18.8723,18.7902,18.8085,356616.0
2015-10-21 09:35:00,20.6,20.61,20.54,20.56,64288.0,18.7993,18.8085,18.7446,18.7628,64288.0
2015-10-21 09:40:00,20.53,20.63,20.52,20.62,98276.0,18.7354,18.8267,18.7263,18.8176,98276.0
2015-10-21 09:45:00,20.62,20.65,20.6,20.6,60172.0,18.8176,18.845,18.7993,18.7993,60172.0
2015-10-21 09:50:00,20.61,20.62,20.54,20.55,63692.0,18.8085,18.8176,18.7446,18.7537,63692.0
2015-10-21 09:55:00,20.54,20.58,20.52,20.56,65220.0,18.7446,18.7811,18.7263,18.7628,65220.0
2015-10-21 10:00:00,20.55,20.56,20.45,20.49,162924.0,18.7537,18.7628,18.6624,18.6989,162924.0
2015-10-21 10:05:00,20.48,20.48,20.42,20.47,49956.0,18.6898,18.6898,18.6351,18.6807,49956.0
2015-10-21 10:10:00,20.48,20.48,20.45,20.46,33608.0,18.6898,18.6898,18.6624,18.6716,33608.0
2015-10-21 10:15:00,20.43,20.45,20.39,20.4,33220.0,18.6442,18.6624,18.6077,18.6168,33220.0
2015-10-21 10:20:00,20.4,20.4,20.36,20.36,111104.0,18.6168,18.6168,18.5803,18.5803,111104.0
2015-10-21 10:25:00,20.35,20.39,20.32,20.37,116228.0,18.5712,18.6077,18.5438,18.5894,116228.0
2015-10-21 10:30:00,20.35,20.38,20.31,20.32,94816.0,18.5712,18.5986,18.5347,18.5438,94816.0
2015-10-21 10:35:00,20.32,20.4,20.3,20.35,73860.0,18.5438,18.6168,18.5255,18.5712,73860.0
2015-10-21 10:40:00,20.35,20.45,20.35,20.45,37800.0,18.5712,18.6624,18.5712,18.6624,37800.0
2015-10-21 10:45:00,20.44,20.46,20.41,20.41,66280.0,18.6533,18.6716,18.6259,18.6259,66280.0
2015-10-21 10:50:00,20.4,20.43,20.38,20.43,58900.0,18.6168,18.6442,18.5986,18.6442,58900.0
2015-10-21 10:55:00,20.45,20.48,20.45,20.46,47368.0,18.6624,18.6898,18.6624,18.6716,47368.0
2015-10-21 11:00:00,20.48,20.48,20.44,20.45,32400.0,18.6898,18.6898,18.6533,18.6624,32400.0
2015-10-21 11:05:00,20.43,20.43,20.36,20.36,55900.0,18.6442,18.6442,18.5803,18.5803,55900.0
2015-10-21 11:10:00,20.34,20.35,20.31,20.33,34636.0,18.5621,18.5712,18.5347,18.5529,34636.0
2015-10-21 11:15:00,20.35,20.42,20.35,20.42,22000.0,18.5712,18.6351,18.5712,18.6351,22000.0
2015-10-21 11:20:00,20.42,20.5,20.4,20.5,42980.0,18.6351,18.7081,18.6168,18.7081,42980.0
2015-10-21 11:25:00,20.51,20.53,20.49,20.49,64780.0,18.7172,18.7354,18.6989,18.6989,64780.0
2015-10-21 11:30:00,20.5,20.59,20.48,20.58,54504.0,18.7081,18.7902,18.6898,18.7811,54504.0
2015-10-21 11:35:00,20.57,20.58,20.55,20.58,45208.0,18.7719,18.7811,18.7537,18.7811,45208.0
2015-10-21 11:40:00,20.58,20.58,20.54,20.57,19280.0,18.7811,18.7811,18.7446,18.7719,19280.0
2015-10-21 11:45:00,20.56,20.56,20.53,20.54,15880.0,18.7628,18.7628,18.7354,18.7446,15880.0
2015-10-21 11:50:00,20.53,20.55,20.52,20.52,16800.0,18.7354,18.7537,18.7263,18.7263,16800.0
2015-10-21 11:55:00,20.51,20.54,20.51,20.54,11656.0,18.7172,18.7446,18.7172,18.7446,11656.0
2015-10-21 12:00:00,20.52,20.54,20.5,20.5,17400.0,18.7263,18.7446,18.7081,18.7081,17400.0
2015-10-21 12:05:00,20.5,20.54,20.5,20.54,41096.0,18.7081,18.7446,18.7081,18.7446,41096.0
2015-10-21 12:10:00,20.53,20.56,20.5,20.56,37600.0,18.7354,18.7628,18.7081,18.7628,37600.0
2015-10-21 12:15:00,20.55,20.55,20.5,20.51,55800.0,18.7537,18.7537,18.7081,18.7172,55800.0
2015-10-21 12:20:00,20.52,20.56,20.51,20.56,23196.0,18.7263,18.7628,18.7172,18.7628,23196.0
2015-10-21 12:25:00,20.53,20.55,20.52,20.54,18400.0,18.7354,18.7537,18.7263,18.7446,18400.0
2015-10-21 12:30:00,20.54,20.56,20.53,20.55,23120.0,18.7446,18.7628,18.7354,18.7537,23120.0
2015-10-21 12:35:00,20.56,20.58,20.54,20.57,89032.0,18.7628,18.7811,18.7446,18.7719,89032.0
2015-10-21 12:40:00,20.57,20.58,20.53,20.54,20040.0,18.7719,18.7811,18.7354,18.7446,20040.0
2015-10-21 12:45:00,20.56,20.57,20.54,20.57,55564.0,18.7628,18.7719,18.7446,18.7719,55564.0
2015-10-21 12:50:00,20.57,20.58,20.52,20.55,43800.0,18.7719,18.7811,18.7263,18.7537,43800.0
2015-10-21 12:55:00,20.56,20.56,20.47,20.48,39628.0,18.7628,18.7628,18.6807,18.6898,39628.0
2015-10-21 13:00:00,20.45,20.45,20.38,20.4,52568.0,18.6624,18.6624,18.5986,18.6168,52568.0
2015-10-21 13:05:00,20.4,20.4,20.35,20.36,49700.0,18.6168,18.6168,18.5712,18.5803,49700.0
2015-10-21 13:10:00,20.36,20.37,20.35,20.36,21680.0,18.5803,18.5894,18.5712,18.5803,21680.0
2015-10-21 13:15:00,20.34,20.34,20.21,20.21,157688.0,18.5621,18.5621,18.4434,18.4434,157688.0
2015-10-21 13:20:00,20.2,20.24,20.18,20.23,124096.0,18.4343,18.4708,18.416,18.4617,124096.0
2015-10-21 13:25:00,20.22,20.23,20.13,20.14,127020.0,18.4525,18.4617,18.3704,18.3795,127020.0
2015-10-21 13:30:00,20.13,20.22,20.12,20.2,124064.0,18.3704,18.4525,18.3613,18.4343,124064.0
2015-10-21 13:35:00,20.21,20.21,20.16,20.16,35420.0,18.4434,18.4434,18.3978,18.3978,35420.0
2015-10-21 13:40:00,20.19,20.27,20.19,20.25,141620.0,18.4252,18.4982,18.4252,18.4799,141620.0
2015-10-21 13:45:00,20.25,20.25,20.21,20.22,56380.0,18.4799,18.4799,18.4434,18.4525,56380.0
2015-10-21 13:50:00,20.22,20.29,20.2,20.29,77604.0,18.4525,18.5164,18.4343,18.5164,77604.0
2015-10-21 13:55:00,20.28,20.29,20.22,20.22,140268.0,18.5073,18.5164,18.4525,18.4525,140268.0
2015-10-21 14:00:00,20.2,20.24,20.17,20.18,46300.0,18.4343,18.4708,18.4069,18.416,46300.0
2015-10-21 14:05:00,20.18,20.26,20.16,20.25,28352.0,18.416,18.489,18.3978,18.4799,28352.0
2015-10-21 14:10:00,20.23,20.27,20.22,20.26,31352.0,18.4617,18.4982,18.4525,18.489,31352.0
2015-10-21 14:15:00,20.26,20.28,20.24,20.28,20828.0,18.489,18.5073,18.4708,18.5073,20828.0
2015-10-21 14:20:00,20.29,20.29,20.25,20.25,27800.0,18.5164,18.5164,18.4799,18.4799,27800.0
2015-10-21 14:25:00,20.22,20.28,20.21,20.27,14400.0,18.4525,18.5073,18.4434,18.4982,14400.0
2015-10-21 14:30:00,20.27,20.32,20.27,20.29,27600.0,18.4982,18.5438,18.4982,18.5164,27600.0
2015-10-21 14:35:00,20.32,20.44,20.3,20.42,149648.0,18.5438,18.6533,18.5255,18.6351,149648.0
2015-10-21 14:40:00,20.43,20.46,20.43,20.44,47664.0,18.6442,18.6716,18.6442,18.6533,47664.0
2015-10-21 14:45:00,20.43,20.43,20.39,20.41,36856.0,18.6442,18.6442,18.6077,18.6259,36856.0
2015-10-21 14:50:00,20.4,20.41,20.38,20.4,39552.0,18.6168,18.6259,18.5986,18.6168,39552.0
2015-10-21 14:55:00,20.4,20.41,20.35,20.36,38200.0,18.6168,18.6259,18.5712,18.5803,38200.0
2015-10-21 15:00:00,20.39,20.41,20.38,20.41,32876.0,18.6077,18.6259,18.5986,18.6259,32876.0
2015-10-21 15:05:00,20.42,20.45,20.41,20.45,68200.0,18.6351,18.6624,18.6259,18.6624,68200.0
2015-10-21 15:10:00,20.45,20.45,20.3,20.32,164216.0,18.6624,18.6624,18.5255,18.5438,164216.0
2015-10-21 15:15:00,20.31,20.31,20.22,20.23,93280.0,18.5347,18.5347,18.4525,18.4617,93280.0
2015-10-21 15:20:00,20.21,20.29,20.21,20.24,59968.0,18.4434,18.5164,18.4434,18.4708,59968.0
2015-10-21 15:25:00,20.27,20.28,20.23,20.27,25232.0,18.4982,18.5073,18.4617,18.4982,25232.0
2015-10-21 15:30:00,20.24,20.26,20.2,20.26,68792.0,18.4708,18.489,18.4343,18.489,68792.0
2015-10-21 15:35:00,20.25,20.26,20.2,20.22,93608.0,18.4799,18.489,18.4343,18.4525,93608.0
2015-10-21 15:40:00,20.21,20.21,20.11,20.13,187724.0,18.4434,18.4434,18.3522,18.3704,187724.0
2015-10-21 15:45:00,20.13,20.16,20.1,20.13,114580.0,18.3704,18.3978,18.343,18.3704,114580.0
2015-10-21 15:50:00,20.12,20.13,20.08,20.09,58080.0,18.3613,18.3704,18.3248,18.3339,58080.0
2015-10-21 15:55:00,20.09,20.1,20.03,20.08,250688.0,18.3339,18.343,18.2791,18.3248,250688.0
2015-10-22 09:30:00,20.43,20.55,20.42,20.49,290060.0,18.6442,18.7537,18.6351,18.6989,290060.0
2015-10-22 09:35:00,20.5,20.5,20.38,20.49,203220.0,18.7081,18.7081,18.5986,18.6989,203220.0
2015-10-22 09:40:00,20.49,20.62,20.48,20.6,294188.0,18.6989,18.8176,18.6898,18.7993,294188.0
2015-10-22 09:45:00,20.6,20.65,20.58,20.65,185868.0,18.7993,18.845,18.7811,18.845,185868.0
2015-10-22 09:50:00,20.66,20.71,20.65,20.69,167588.0,18.8541,18.8997,18.845,18.8815,167588.0
2015-10-22 09:55:00,20.7,20.71,20.66,20.7,82912.0,18.8906,18.8997,18.8541,18.8906,82912.0
2015-10-22 10:00:00,20.71,20.76,20.68,20.73,153252.0,18.8997,18.9453,18.8723,18.918,153252.0
2015-10-22 10:05:00,20.72,20.79,20.71,20.74,135744.0,18.9088,18.9727,18.8997,18.9271,135744.0
2015-10-22 10:10:00,20.74,20.75,20.7,20.73,157292.0,18.9271,18.9362,18.8906,18.918,157292.0
2015-10-22 10:15:00,20.74,20.81,20.72,20.81,150156.0,18.9271,18.991,18.9088,18.991,150156.0
2015-10-22 10:20:00,20.81,20.82,20.76,20.79,133180.0,18.991,19.0001,18.9453,18.9727,133180.0
2015-10-22 10:25:00,20.77,20.77,20.73,20.73,47600.0,18.9545,18.9545,18.918,18.918,47600.0
2015-10-22 10:30:00,20.73,20.74,20.7,20.71,44396.0,18.918,18.9271,18.8906,18.8997,44396.0
2015-10-22 10:35:00,20.73,20.77,20.71,20.73,97904.0,18.918,18.9545,18.8997,18.918,97904.0
2015-10-22 10:40:00,20.72,20.79,20.72,20.79,14596.0,18.9088,18.9727,18.9088,18.9727,14596.0
2015-10-22 10:45:00,20.79,20.85,20.77,20.85,60936.0,18.9727,19.0275,18.9545,19.0275,60936.0
2015-10-22 10:50:00,20.85,20.85,20.82,20.82,24420.0,19.0275,19.0275,19.0001,19.0001,24420.0
2015-10-22 10:55:00,20.82,20.89,20.82,20.88,64348.0,19.0001,19.064,19.0001,19.0549,64348.0
2015-10-22 11:00:00,20.88,20.9,20.85,20.89,142336.0,19.0549,19.0731,19.0275,19.064,142336.0
2015-10-22 11:05:00,20.89,20.89,20.85,20.88,19572.0,19.064,19.064,19.0275,19.0549,19572.0
2015-10-22 11:10:00,20.88,20.9,20.86,20.89,84912.0,19.0549,19.0731,19.0366,19.064,84912.0
2015-10-22 11:15:00,20.9,20.91,20.88,20.88,45944.0,19.0731,19.0822,19.0549,19.0549,45944.0
2015-10-22 11:20:00,20.88,20.88,20.85,20.87,23552.0,19.0549,19.0549,19.0275,19.0457,23552.0
2015-10-22 11:25:00,20.86,20.87,20.83,20.84,33332.0,19.0366,19.0457,19.0092,19.0183,33332.0
2015-10-22 11:30:00,20.85,20.86,20.82,20.83,47612.0,19.0275,19.0366,19.0001,19.0092,47612.0
2015-10-22 11:35:00,20.83,20.86,20.82,20.86,33996.0,19.0092,19.0366,19.0001,19.0366,33996.0
2015-10-22 11:40:00,20.86,20.89,20.84,20.89,40320.0,19.0366,19.064,19.0183,19.064,40320.0
2015-10-22 11:45:00,20.88,20.96,20.88,20.95,105988.0,19.0549,19.1279,19.0549,19.1187,105988.0
2015-10-22 11:50:00,20.95,20.99,20.93,20.93,94560.0,19.1187,19.1552,19.1005,19.1005,94560.0
2015-10-22 11:55:00,20.93,20.95,20.92,20.92,67120.0,19.1005,19.1187,19.0914,19.0914,67120.0
2015-10-22 12:00:00,20.93,20.94,20.9,20.94,32800.0,19.1005,19.1096,19.0731,19.1096,32800.0
2015-10-22 12:05:00,20.95,20.98,20.93,20.96,45780.0,19.1187,19.1461,19.1005,19.1279,45780.0
2015-10-22 12:10:00,20.97,20.98,20.96,20.97,38900.0,19.137,19.1461,19.1279,19.137,38900.0
2015-10-22 12:15:00,20.97,20.99,20.96,20.99,32236.0,19.137,19.1552,19.1279,19.1552,32236.0
2015-10-22 12:20:00,20.99,21.06,20.99,21.05,152376.0,19.1552,19.2191,19.1552,19.21,152376.0
2015-10-22 12:25:00,21.04,21.11,21.04,21.1,155256.0,19.2009,19.2647,19.2009,19.2556,155256.0
2015-10-22 12:30:00,21.1,21.12,21.09,21.09,43368.0,19.2556,19.2739,19.2465,19.2465,43368.0
2015-10-22 12:35:00,21.09,21.14,21.09,21.13,47032.0,19.2465,19.2921,19.2465,19.283,47032.0
2015-10-22 12:40:00,21.14,21.17,21.13,21.14,107180.0,19.2921,19.3195,19.283,19.2921,107180.0
2015-10-22 12:45:00,21.15,21.15,21.14,21.15,25560.0,19.3012,19.3012,19.2921,19.3012,25560.0
2015-10-22 12:50:00,21.14,21.14,21.09,21.11,43912.0,19.2921,19.2921,19.2465,19.2647,43912.0
2015-10-22 12:55:00,21.11,21.12,21.08,21.12,67440.0,19.2647,19.2739,19.2374,19.2739,67440.0
2015-10-22 13:00:00,21.12,21.13,21.1,21.1,69540.0,19.2739,19.283,19.2556,19.2556,69540.0
2015-10-22 13:05:00,21.1,21.13,21.1,21.13,21300.0,19.2556,19.283,19.2556,19.283,21300.0
2015-10-22 13:10:00,21.13,21.15,21.11,21.15,26336.0,19.283,19.3012,19.2647,19.3012,26336.0
2015-10-22 13:15:00,21.15,21.16,21.11,21.12,67420.0,19.3012,19.3104,19.2647,19.2739,67420.0
2015-10-22 13:20:00,21.11,21.15,21.1,21.11,77012.0,19.2647,19.3012,19.2556,19.2647,77012.0
2015-10-22 13:25:00,21.11,21.11,21.06,21.08,67540.0,19.2647,19.2647,19.2191,19.2374,67540.0
2015-10-22 13:30:00,21.09,21.09,21.07,21.08,33064.0,19.2465,19.2465,19.2282,19.2374,33064.0
2015-10-22 13:35:00,21.09,21.1,21.07,21.08,23224.0,19.2465,19.2556,19.2282,19.2374,23224.0
2015-10-22 13:40:00,21.07,21.07,21.03,21.04,76756.0,19.2282,19.2282,19.1917,19.2009,76756.0
2015-10-22 13:45:00,21.04,21.05,21.0,21.01,45748.0,19.2009,19.21,19.1644,19.1735,45748.0
2015-10-22 13:50:00,21.0,21.02,20.98,20.99,60864.0,19.1644,19.1826,19.1461,19.1552,60864.0
2015-10-22 13:55:00,20.98,21.01,20.97,20.97,16560.0,19.1461,19.1735,19.137,19.137,16560.0
2015-10-22 14:00:00,20.95,20.98,20.91,20.91,54520.0,19.1187,19.1461,19.0822,19.0822,54520.0
2015-10-22 14:05:00,20.91,20.91,20.85,20.88,134780.0,19.0822,19.0822,19.0275,19.0549,134780.0
2015-10-22 14:10:00,20.88,20.92,20.85,20.88,78680.0,19.0549,19.0914,19.0275,19.0549,78680.0
2015-10-22 14:15:00,20.86,20.88,20.78,20.8,269360.0,19.0366,19.0549,18.9636,18.9818,269360.0
2015-10-22 14:20:00,20.78,20.87,20.77,20.84,96784.0,18.9636,19.0457,18.9545,19.0183,96784.0
2015-10-22 14:25:00,20.86,20.93,20.86,20.9,92472.0,19.0366,19.1005,19.0366,19.0731,92472.0
2015-10-22 14:30:00,20.9,20.9,20.85,20.86,42212.0,19.0731,19.0731,19.0275,19.0366,42212.0
2015-10-22 14:35:00,20.88,20.96,20.88,20.96,97896.0,19.0549,19.1279,19.0549,19.1279,97896.0
2015-10-22 14:40:00,20.95,20.98,20.93,20.96,75888.0,19.1187,19.1461,19.1005,19.1279,75888.0
2015-10-22 14:45:00,20.96,21.0,20.95,21.0,49804.0,19.1279,19.1644,19.1187,19.1644,49804.0
2015-10-22 14:50:00,20.99,21.07,20.99,21.05,56400.0,19.1552,19.2282,19.1552,19.21,56400.0
2015-10-22 14:55:00,21.04,21.09,21.03,21.08,73152.0,19.2009,19.2465,19.1917,19.2374,73152.0
2015-10-22 15:00:00,21.08,21.08,21.02,21.07,31176.0,19.2374,19.2374,19.1826,19.2282,31176.0
2015-10-22 15:05:00,21.06,21.08,20.97,20.97,137020.0,19.2191,19.2374,19.137,19.137,137020.0
2015-10-22 15:10:00,20.99,21.03,20.96,21.03,83392.0,19.1552,19.1917,19.1279,19.1917,83392.0
2015-10-22 15:15:00,21.03,21.07,21.03,21.03,46936.0,19.1917,19.2282,19.1917,19.1917,46936.0
2015-10-22 15:20:00,21.02,21.06,21.0,21.04,37044.0,19.1826,19.2191,19.1644,19.2009,37044.0
2015-10-22 15:25:00,21.04,21.15,21.04,21.15,164116.0,19.2009,19.3012,19.2009,19.3012,164116.0
2015-10-22 15:30:00,21.14,21.15,21.09,21.1,122548.0,19.2921,19.3012,19.2465,19.2556,122548.0
2015-10-22 15:35:00,21.1,21.1,21.05,21.06,75704.0,19.2556,19.2556,19.21,19.2191,75704.0
2015-10-22 15:40:00,21.05,21.09,21.04,21.08,29956.0,19.21,19.2465,19.2009,19.2374,29956.0
2015-10-22 15:45:00,21.1,21.12,21.02,21.04,170912.0,19.2556,19.2739,19.1826,19.2009,170912.0
2015-10-22 15:50:00,21.05,21.05,21.01,21.03,33184.0,19.21,19.21,19.1735,19.1917,33184.0
2015-10-22 15:55:00,21.03,21.1,21.03,21.09,180592.0,19.1917,19.2556,19.1917,19.2465,180592.0
2015-10-23 09:30:00,21.71,21.73,21.65,21.71,541420.0,19.8123,19.8306,19.7575,19.8123,541420.0
2015-10-23 09:35:00,21.68,21.69,21.6,21.68,124484.0,19.7849,19.794,19.7119,19.7849,124484.0
2015-10-23 09:40:00,21.68,21.77,21.64,21.77,148992.0,19.7849,19.8671,19.7484,19.8671,148992.0
2015-10-23 09:45:00,21.76,21.79,21.73,21.77,182080.0,19.8579,19.8853,19.8306,19.8671,182080.0
2015-10-23 09:50:00,21.77,21.82,21.77,21.82,121336.0,19.8671,19.9127,19.8671,19.9127,121336.0
2015-10-23 09:55:00,21.82,21.88,21.8,21.86,169220.0,19.9127,19.9674,19.8944,19.9492,169220.0
2015-10-23 10:00:00,21.87,21.88,21.75,21.81,174396.0,19.9583,19.9674,19.8488,19.9036,174396.0
2015-10-23 10:05:00,21.81,21.83,21.74,21.77,83604.0,19.9036,19.9218,19.8397,19.8671,83604.0
2015-10-23 10:10:00,21.78,21.8,21.69,21.7,205656.0,19.8762,19.8944,19.794,19.8032,205656.0
2015-10-23 10:15:00,21.69,21.71,21.62,21.66,91852.0,19.794,19.8123,19.7302,19.7667,91852.0
2015-10-23 10:20:00,21.68,21.69,21.63,21.67,154604.0,19.7849,19.794,19.7393,19.7758,154604.0
2015-10-23 10:25:00,21.66,21.73,21.63,21.64,135928.0,19.7667,19.8306,19.7393,19.7484,135928.0
2015-10-23 10:30:00,21.65,21.71,21.64,21.7,54456.0,19.7575,19.8123,19.7484,19.8032,54456.0
2015-10-23 10:35:00,21.71,21.72,21.67,21.67,57120.0,19.8123,19.8214,19.7758,19.7758,57120.0
2015-10-23 10:40:00,21.7,21.78,21.69,21.75,49276.0,19.8032,19.8762,19.794,19.8488,49276.0
2015-10-23 10:45:00,21.74,21.74,21.65,21.66,37500.0,19.8397,19.8397,19.7575,19.7667,37500.0
2015-10-23 10:50:00,21.65,21.67,21.61,21.64,54912.0,19.7575,19.7758,19.721,19.7484,54912.0
2015-10-23 10:55:00,21.64,21.64,21.57,21.64,185812.0,19.7484,19.7484,19.6845,19.7484,185812.0
2015-10-23 11:00:00,21.65,21.7,21.62,21.66,28204.0,19.7575,19.8032,19.7302,19.7667,28204.0
2015-10-23 11:05:00,21.67,21.73,21.67,21.7,43900.0,19.7758,19.8306,19.7758,19.8032,43900.0
2015-10-23 11:10:00,21.68,21.69,21.62,21.63,38160.0,19.7849,19.794,19.7302,19.7393,38160.0
2015-10-23 11:15:00,21.62,21.62,21.55,21.55,312064.0,19.7302,19.7302,19.6663,19.6663,312064.0
2015-10-23 11:20:00,21.55,21.61,21.55,21.57,68884.0,19.6663,19.721,19.6663,19.6845,68884.0
2015-10-23 11:25:00,21.56,21.58,21.5,21.55,57680.0,19.6754,19.6937,19.6207,19.6663,57680.0
2015-10-23 11:30:00,21.55,21.56,21.5,21.51,46600.0,19.6663,19.6754,19.6207,19.6298,46600.0
2015-10-23 11:35:00,21.5,21.5,21.43,21.47,76504.0,19.6207,19.6207,19.5568,19.5933,76504.0
2015-10-23 11:40:00,21.47,21.55,21.47,21.54,43560.0,19.5933,19.6663,19.5933,19.6572,43560.0
2015-10-23 11:45:00,21.54,21.56,21.5,21.53,96628.0,19.6572,19.6754,19.6207,19.648,96628.0
2015-10-23 11:50:00,21.52,21.56,21.5,21.56,30016.0,19.6389,19.6754,19.6207,19.6754,30016.0
2015-10-23 11:55:00,21.54,21.56,21.47,21.49,48548.0,19.6572,19.6754,19.5933,19.6115,48548.0
2015-10-23 12:00:00,21.49,21.54,21.45,21.53,53520.0,19.6115,19.6572,19.575,19.648,53520.0
2015-10-23 12:05:00,21.51,21.52,21.48,21.51,25000.0,19.6298,19.6389,19.6024,19.6298,25000.0
2015-10-23 12:10:00,21.52,21.52,21.48,21.51,42684.0,19.6389,19.6389,19.6024,19.6298,42684.0
2015-10-23 12:15:00,21.5,21.57,21.48,21.55,87912.0,19.6207,19.6845,19.6024,19.6663,87912.0
2015-10-23 12:20:00,21.56,21.59,21.56,21.57,63148.0,19.6754,19.7028,19.6754,19.6845,63148.0
2015-10-23 12:25:00,21.57,21.63,21.57,21.61,47680.0,19.6845,19.7393,19.6845,19.721,47680.0
2015-10-23 12:30:00,21.64,21.65,21.61,21.61,42492.0,19.7484,19.7575,19.721,19.721,42492.0
2015-10-23 12:35:00,21.62,21.62,21.6,21.6,26040.0,19.7302,19.7302,19.7119,19.7119,26040.0
2015-10-23 12:40:00,21.59,21.6,21.56,21.59,19348.0,19.7028,19.7119,19.6754,19.7028,19348.0
2015-10-23 12:45:00,21.6,21.64,21.57,21.62,45800.0,19.7119,19.7484,19.6845,19.7302,45800.0
2015-10-23 12:50:00,21.62,21.63,21.58,21.58,13200.0,19.7302,19.7393,19.6937,19.6937,13200.0
2015-10-23 12:55:00,21.61,21.65,21.61,21.64,27328.0,19.721,19.7575,19.721,19.7484,27328.0
2015-10-23 13:00:00,21.63,21.63,21.56,21.59,29840.0,19.7393,19.7393,19.6754,19.7028,29840.0
2015-10-23 13:05:00,21.59,21.61,21.55,21.6,26080.0,19.7028,19.721,19.6663,19.7119,26080.0
2015-10-23 13:10:00,21.58,21.61,21.58,21.61,8624.0,19.6937,19.721,19.6937,19.721,8624.0
2015-10-23 13:15:00,21.65,21.65,21.64,21.64,1000.0,19.7575,19.7575,19.7484,19.7484,1000.0
2015-10-23 13:20:00,21.63,21.69,21.63,21.67,30744.0,19.7393,19.794,19.7393,19.7758,30744.0
2015-10-23 13:25:00,21.68,21.7,21.68,21.7,29692.0,19.7849,19.8032,19.7849,19.8032,29692.0
2015-10-23 13:30:00,21.72,21.73,21.69,21.73,35000.0,19.8214,19.8306,19.794,19.8306,35000.0
2015-10-23 13:35:00,21.74,21.76,21.71,21.71,37620.0,19.8397,19.8579,19.8123,19.8123,37620.0
2015-10-23 13:40:00,21.75,21.75,21.71,21.75,126412.0,19.8488,19.8488,19.8123,19.8488,126412.0
2015-10-23 13:45:00,21.74,21.78,21.73,21.77,13164.0,19.8397,19.8762,19.8306,19.8671,13164.0
2015-10-23 13:50:00,21.78,21.79,21.76,21.78,88820.0,19.8762,19.8853,19.8579,19.8762,88820.0
2015-10-23 13:55:00,21.77,21.78,21.73,21.74,102796.0,19.8671,19.8762,19.8306,19.8397,102796.0
2015-10-23 14:00:00,21.75,21.77,21.72,21.77,16600.0,19.8488,19.8671,19.8214,19.8671,16600.0
2015-10-23 14:05:00,21.77,21.79,21.75,21.77,52716.0,19.8671,19.8853,19.8488,19.8671,52716.0
2015-10-23 14:10:00,21.76,21.76,21.7,21.71,39792.0,19.8579,19.8579,19.8032,19.8123,39792.0
2015-10-23 14:15:00,21.72,21.79,21.72,21.78,113924.0,19.8214,19.8853,19.8214,19.8762,113924.0
2015-10-23 14:20:00,21.77,21.83,21.77,21.83,45408.0,19.8671,19.9218,19.8671,19.9218,45408.0
2015-10-23 14:25:00,21.84,21.84,21.8,21.8,58720.0,19.9309,19.9309,19.8944,19.8944,58720.0
2015-10-23 14:30:00,21.81,21.82,21.8,21.81,33284.0,19.9036,19.9127,19.8944,19.9036,33284.0
2015-10-23 14:35:00,21.82,21.87,21.82,21.87,89364.0,19.9127,19.9583,19.9127,19.9583,89364.0
2015-10-23 14:40:00,21.87,21.91,21.86,21.91,56268.0,19.9583,19.9948,19.9492,19.9948,56268.0
2015-10-23 14:45:00,21.9,21.93,21.9,21.93,156116.0,19.9857,20.0131,19.9857,20.0131,156116.0
2015-10-23 14:50:00,21.93,21.93,21.88,21.88,51536.0,20.0131,20.0131,19.9674,19.9674,51536.0
2015-10-23 14:55:00,21.89,21.9,21.86,21.86,33244.0,19.9766,19.9857,19.9492,19.9492,33244.0
2015-10-23 15:00:00,21.87,21.91,21.87,21.89,16328.0,19.9583,19.9948,19.9583,19.9766,16328.0
2015-10-23 15:05:00,21.85,21.85,21.81,21.84,57368.0,19.9401,19.9401,19.9036,19.9309,57368.0
2015-10-23 15:10:00,21.83,21.87,21.81,21.81,117112.0,19.9218,19.9583,19.9036,19.9036,117112.0
2015-10-23 15:15:00,21.8,21.83,21.79,21.79,38460.0,19.8944,19.9218,19.8853,19.8853,38460.0
2015-10-23 15:20:00,21.79,21.82,21.76,21.76,60052.0,19.8853,19.9127,19.8579,19.8579,60052.0
2015-10-23 15:25:00,21.76,21.77,21.71,21.75,28640.0,19.8579,19.8671,19.8123,19.8488,28640.0
2015-10-23 15:30:00,21.75,21.79,21.75,21.77,103680.0,19.8488,19.8853,19.8488,19.8671,103680.0
2015-10-23 15:35:00,21.77,21.8,21.74,21.77,48264.0,19.8671,19.8944,19.8397,19.8671,48264.0
2015-10-23 15:40:00,21.8,21.82,21.77,21.8,33220.0,19.8944,19.9127,19.8671,19.8944,33220.0
2015-10-23 15:45:00,21.8,21.85,21.8,21.83,56412.0,19.8944,19.9401,19.8944,19.9218,56412.0
2015-10-23 15:50:00,21.82,21.82,21.8,21.81,77012.0,19.9127,19.9127,19.8944,19.9036,77012.0
2015-10-23 15:55:00,21.81,21.82,21.79,21.79,178524.0,19.9036,19.9127,19.8853,19.8853,178524.0
2015-10-26 09:30:00,21.73,21.75,21.66,21.71,198324.0,19.8306,19.8488,19.7667,19.8123,198324.0
2015-10-26 09:35:00,21.73,21.74,21.67,21.71,85948.0,19.8306,19.8397,19.7758,19.8123,85948.0
2015-10-26 09:40:00,21.69,21.69,21.63,21.64,59780.0,19.794,19.794,19.7393,19.7484,59780.0
2015-10-26 09:45:00,21.65,21.68,21.58,21.58,73504.0,19.7575,19.7849,19.6937,19.6937,73504.0
2015-10-26 09:50:00,21.58,21.61,21.55,21.6,104920.0,19.6937,19.721,19.6663,19.7119,104920.0
2015-10-26 09:55:00,21.61,21.63,21.58,21.58,25696.0,19.721,19.7393,19.6937,19.6937,25696.0
2015-10-26 10:00:00,21.56,21.58,21.51,21.56,98356.0,19.6754,19.6937,19.6298,19.6754,98356.0
2015-10-26 10:05:00,21.56,21.62,21.56,21.61,15300.0,19.6754,19.7302,19.6754,19.721,15300.0
2015-10-26 10:10:00,21.62,21.63,21.54,21.55,18540.0,19.7302,19.7393,19.6572,19.6663,18540.0
2015-10-26 10:15:00,21.54,21.58,21.54,21.55,13600.0,19.6572,19.6937,19.6572,19.6663,13600.0
2015-10-26 10:20:00,21.57,21.61,21.57,21.57,20340.0,19.6845,19.721,19.6845,19.6845,20340.0
2015-10-26 10:25:00,21.57,21.65,21.57,21.61,87292.0,19.6845,19.7575,19.6845,19.721,87292.0
2015-10-26 10:30:00,21.61,21.64,21.58,21.6,45960.0,19.721,19.7484,19.6937,19.7119,45960.0
2015-10-26 10:35:00,21.63,21.65,21.61,21.64,24372.0,19.7393,19.7575,19.721,19.7484,24372.0
2015-10-26 10:40:00,21.66,21.68,21.64,21.64,91920.0,19.7667,19.7849,19.7484,19.7484,91920.0
2015-10-26 10:45:00,21.66,21.71,21.66,21.68,55788.0,19.7667,19.8123,19.7667,19.7849,55788.0
2015-10-26 10:50:00,21.68,21.7,21.65,21.69,21620.0,19.7849,19.8032,19.7575,19.794,21620.0
2015-10-26 10:55:00,21.7,21.7,21.66,21.67,21028.0,19.8032,19.8032,19.7667,19.7758,21028.0
2015-10-26 11:00:00,21.67,21.69,21.66,21.69,30244.0,19.7758,19.794,19.7667,19.794,30244.0
2015-10-26 11:05:00,21.68,21.69,21.65,21.69,35692.0,19.7849,19.794,19.7575,19.794,35692.0
2015-10-26 11:10:00,21.68,21.69,21.68,21.68,7600.0,19.7849,19.794,19.7849,19.7849,7600.0
2015-10-26 11:15:00,21.67,21.67,21.61,21.61,57048.0,19.7758,19.7758,19.721,19.721,57048.0
2015-10-26 11:20:00,21.63,21.63,21.6,21.62,42112.0,19.7393,19.7393,19.7119,19.7302,42112.0
2015-10-26 11:25:00,21.61,21.64,21.6,21.6,25080.0,19.721,19.7484,19.7119,19.7119,25080.0
2015-10-26 11:30:00,21.6,21.64,21.6,21.64,67308.0,19.7119,19.7484,19.7119,19.7484,67308.0
2015-10-26 11:35:00,21.64,21.68,21.62,21.63,39500.0,19.7484,19.7849,19.7302,19.7393,39500.0
2015-10-26 11:40:00,21.62,21.63,21.6,21.63,6900.0,19.7302,19.7393,19.7119,19.7393,6900.0
2015-10-26 11:45:00,21.65,21.65,21.59,21.59,6620.0,19.7575,19.7575,19.7028,19.7028,6620.0
2015-10-26 11:50:00,21.59,21.61,21.59,21.61,6100.0,19.7028,19.721,19.7028,19.721,6100.0
2015-10-26 11:55:00,21.61,21.61,21.6,21.6,1660.0,19.721,19.721,19.7119,19.7119,1660.0
2015-10-26 12:00:00,21.63,21.63,21.56,21.56,45352.0,19.7393,19.7393,19.6754,19.6754,45352.0
2015-10-26 12:05:00,21.59,21.6,21.56,21.57,93460.0,19.7028,19.7119,19.6754,19.6845,93460.0
2015-10-26 12:10:00,21.58,21.61,21.58,21.61,3600.0,19.6937,19.721,19.6937,19.721,3600.0
2015-10-26 12:15:00,21.6,21.61,21.6,21.61,12880.0,19.7119,19.721,19.7119,19.721,12880.0
2015-10-26 12:20:00,21.61,21.64,21.61,21.64,27460.0,19.721,19.7484,19.721,19.7484,27460.0
2015-10-26 12:25:00,21.64,21.66,21.63,21.66,20088.0,19.7484,19.7667,19.7393,19.7667,20088.0
2015-10-26 12:30:00,21.65,21.66,21.64,21.64,10040.0,19.7575,19.7667,19.7484,19.7484,10040.0
2015-10-26 12:35:00,21.63,21.65,21.63,21.63,8464.0,19.7393,19.7575,19.7393,19.7393,8464.0
2015-10-26 12:40:00,21.65,21.69,21.64,21.69,98800.0,19.7575,19.794,19.7484,19.794,98800.0
2015-10-26 12:45:00,21.68,21.74,21.67,21.74,36236.0,19.7849,19.8397,19.7758,19.8397,36236.0
2015-10-26 12:50:00,21.74,21.75,21.72,21.73,83540.0,19.8397,19.8488,19.8214,19.8306,83540.0
2015-10-26 12:55:00,21.73,21.73,21.69,21.7,17980.0,19.8306,19.8306,19.794,19.8032,17980.0
2015-10-26 13:00:00,21.69,21.69,21.67,21.68,6900.0,19.794,19.794,19.7758,19.7849,6900.0
2015-10-26 13:05:00,21.66,21.69,21.66,21.68,35108.0,19.7667,19.794,19.7667,19.7849,35108.0
2015-10-26 13:10:00,21.69,21.69,21.67,21.68,1600.0,19.794,19.794,19.7758,19.7849,1600.0
2015-10-26 13:15:00,21.68,21.71,21.68,21.71,11056.0,19.7849,19.8123,19.7849,19.8123,11056.0
2015-10-26 13:20:00,21.71,21.71,21.67,21.7,6220.0,19.8123,19.8123,19.7758,19.8032,6220.0
2015-10-26 13:25:00,21.71,21.72,21.71,21.71,10440.0,19.8123,19.8214,19.8123,19.8123,10440.0
2015-10-26 13:30:00,21.72,21.74,21.71,21.74,26240.0,19.8214,19.8397,19.8123,19.8397,26240.0
2015-10-26 13:35:00,21.75,21.75,21.73,21.73,25668.0,19.8488,19.8488,19.8306,19.8306,25668.0
2015-10-26 13:40:00,21.73,21.74,21.73,21.73,42236.0,19.8306,19.8397,19.8306,19.8306,42236.0
2015-10-26 13:45:00,21.74,21.74,21.7,21.7,32400.0,19.8397,19.8397,19.8032,19.8032,32400.0
2015-10-26 13:50:00,21.7,21.7,21.65,21.66,16860.0,19.8032,19.8032,19.7575,19.7667,16860.0
2015-10-26 13:55:00,21.66,21.67,21.63,21.63,52400.0,19.7667,19.7758,19.7393,19.7393,52400.0
2015-10-26 14:00:00,21.65,21.68,21.65,21.68,7200.0,19.7575,19.7849,19.7575,19.7849,7200.0
2015-10-26 14:05:00,21.67,21.71,21.67,21.7,53360.0,19.7758,19.8123,19.7758,19.8032,53360.0
2015-10-26 14:10:00,21.7,21.7,21.62,21.64,47944.0,19.8032,19.8032,19.7302,19.7484,47944.0
2015-10-26 14:15:00,21.63,21.64,21.62,21.63,19600.0,19.7393,19.7484,19.7302,19.7393,19600.0
2015-10-26 14:20:00,21.63,21.64,21.61,21.63,12332.0,19.7393,19.7484,19.721,19.7393,12332.0
2015-10-26 14:25:00,21.63,21.64,21.6,21.6,23924.0,19.7393,19.7484,19.7119,19.7119,23924.0
2015-10-26 14:30:00,21.63,21.64,21.62,21.63,7280.0,19.7393,19.7484,19.7302,19.7393,7280.0
2015-10-26 14:35:00,21.63,21.63,21.61,21.63,10440.0,19.7393,19.7393,19.721,19.7393,10440.0
2015-10-26 14:40:00,21.62,21.63,21.61,21.61,5200.0,19.7302,19.7393,19.721,19.721,5200.0
2015-10-26 14:45:00,21.63,21.7,21.63,21.67,81616.0,19.7393,19.8032,19.7393,19.7758,81616.0
2015-10-26 14:50:00,21.68,21.68,21.65,21.65,13188.0,19.7849,19.7849,19.7575,19.7575,13188.0
2015-10-26 14:55:00,21.63,21.67,21.63,21.67,13440.0,19.7393,19.7758,19.7393,19.7758,13440.0
2015-10-26 15:00:00,21.66,21.68,21.65,21.67,13600.0,19.7667,19.7849,19.7575,19.7758,13600.0
2015-10-26 15:05:00,21.67,21.69,21.67,21.69,69392.0,19.7758,19.794,19.7758,19.794,69392.0
2015-10-26 15:10:00,21.7,21.7,21.66,21.66,99444.0,19.8032,19.8032,19.7667,19.7667,99444.0
2015-10-26 15:15:00,21.66,21.67,21.64,21.67,95848.0,19.7667,19.7758,19.7484,19.7758,95848.0
2015-10-26 15:20:00,21.67,21.68,21.65,21.66,74936.0,19.7758,19.7849,19.7575,19.7667,74936.0
2015-10-26 15:25:00,21.67,21.68,21.65,21.68,230896.0,19.7758,19.7849,19.7575,19.7849,230896.0
2015-10-26 15:30:00,21.68,21.7,21.66,21.66,103708.0,19.7849,19.8032,19.7667,19.7667,103708.0
2015-10-26 15:35:00,21.66,21.66,21.64,21.64,113756.0,19.7667,19.7667,19.7484,19.7484,113756.0
2015-10-26 15:40:00,21.64,21.65,21.63,21.65,90172.0,19.7484,19.7575,19.7393,19.7575,90172.0
2015-10-26 15:45:00,21.65,21.67,21.64,21.64,137932.0,19.7575,19.7758,19.7484,19.7484,137932.0
2015-10-26 15:50:00,21.65,21.67,21.63,21.67,144980.0,19.7575,19.7758,19.7393,19.7758,144980.0
2015-10-26 15:55:00,21.67,21.69,21.64,21.64,439816.0,19.7758,19.794,19.7484,19.7484,439816.0
2015-10-27 09:30:00,21.4,21.43,21.36,21.4,152512.0,19.5294,19.5568,19.4929,19.5294,152512.0
2015-10-27 09:35:00,21.41,21.44,21.38,21.44,119736.0,19.5385,19.5659,19.5111,19.5659,119736.0
2015-10-27 09:40:00,21.42,21.46,21.41,21.45,102204.0,19.5476,19.5842,19.5385,19.575,102204.0
2015-10-27 09:45:00,21.43,21.5,21.43,21.48,102460.0,19.5568,19.6207,19.5568,19.6024,102460.0
2015-10-27 09:50:00,21.5,21.54,21.5,21.54,39304.0,19.6207,19.6572,19.6207,19.6572,39304.0
2015-10-27 09:55:00,21.55,21.56,21.53,21.54,70552.0,19.6663,19.6754,19.648,19.6572,70552.0
2015-10-27 10:00:00,21.53,21.53,21.51,21.53,60332.0,19.648,19.648,19.6298,19.648,60332.0
2015-10-27 10:05:00,21.51,21.53,21.51,21.53,65716.0,19.6298,19.648,19.6298,19.648,65716.0
2015-10-27 10:10:00,21.54,21.54,21.48,21.49,185156.0,19.6572,19.6572,19.6024,19.6115,185156.0
2015-10-27 10:15:00,21.48,21.49,21.4,21.41,493964.0,19.6024,19.6115,19.5294,19.5385,493964.0
2015-10-27 10:20:00,21.4,21.41,21.34,21.38,125464.0,19.5294,19.5385,19.4746,19.5111,125464.0
2015-10-27 10:25:00,21.38,21.41,21.36,21.39,146472.0,19.5111,19.5385,19.4929,19.5203,146472.0
2015-10-27 10:30:00,21.39,21.39,21.35,21.36,63396.0,19.5203,19.5203,19.4838,19.4929,63396.0
2015-10-27 10:35:00,21.39,21.4,21.37,21.39,24180.0,19.5203,19.5294,19.502,19.5203,24180.0
2015-10-27 10:40:00,21.38,21.46,21.38,21.46,26120.0,19.5111,19.5842,19.5111,19.5842,26120.0
2015-10-27 10:45:00,21.46,21.5,21.46,21.5,17120.0,19.5842,19.6207,19.5842,19.6207,17120.0
2015-10-27 10:50:00,21.5,21.52,21.48,21.48,39600.0,19.6207,19.6389,19.6024,19.6024,39600.0
2015-10-27 10:55:00,21.49,21.52,21.46,21.51,32120.0,19.6115,19.6389,19.5842,19.6298,32120.0
2015-10-27 11:00:00,21.5,21.63,21.5,21.61,210260.0,19.6207,19.7393,19.6207,19.721,210260.0
2015-10-27 11:05:00,21.61,21.64,21.58,21.58,295656.0,19.721,19.7484,19.6937,19.6937,295656.0
2015-10-27 11:10:00,21.57,21.58,21.56,21.57,35772.0,19.6845,19.6937,19.6754,19.6845,35772.0
2015-10-27 11:15:00,21.55,21.55,21.52,21.53,64704.0,19.6663,19.6663,19.6389,19.648,64704.0
2015-10-27 11:20:00,21.54,21.55,21.5,21.54,83360.0,19.6572,19.6663,19.6207,19.6572,83360.0
2015-10-27 11:25:00,21.54,21.55,21.5,21.5,16084.0,19.6572,19.6663,19.6207,19.6207,16084.0
2015-10-27 11:30:00,21.54,21.55,21.52,21.52,28400.0,19.6572,19.6663,19.6389,19.6389,28400.0
2015-10-27 11:35:00,21.51,21.52,21.49,21.49,26872.0,19.6298,19.6389,19.6115,19.6115,26872.0
2015-10-27 11:40:00,21.5,21.55,21.5,21.52,12600.0,19.6207,19.6663,19.6207,19.6389,12600.0
2015-10-27 11:45:00,21.54,21.56,21.53,21.56,101016.0,19.6572,19.6754,19.648,19.6754,101016.0
2015-10-27 11:50:00,21.54,21.54,21.42,21.42,54464.0,19.6572,19.6572,19.5476,19.5476,54464.0
2015-10-27 11:55:00,21.41,21.43,21.38,21.41,40132.0,19.5385,19.5568,19.5111,19.5385,40132.0
2015-10-27 12:00:00,21.43,21.43,21.39,21.4,56284.0,19.5568,19.5568,19.5203,19.5294,56284.0
2015-10-27 12:05:00,21.37,21.4,21.35,21.39,93940.0,19.502,19.5294,19.4838,19.5203,93940.0
2015-10-27 12:10:00,21.39,21.4,21.36,21.36,26600.0,19.5203,19.5294,19.4929,19.4929,26600.0
2015-10-27 12:15:00,21.38,21.4,21.36,21.38,21472.0,19.5111,19.5294,19.4929,19.5111,21472.0
2015-10-27 12:20:00,21.4,21.42,21.4,21.4,11000.0,19.5294,19.5476,19.5294,19.5294,11000.0
2015-10-27 12:25:00,21.41,21.43,21.41,21.41,5112.0,19.5385,19.5568,19.5385,19.5385,5112.0
2015-10-27 12:30:00,21.39,21.41,21.36,21.36,18400.0,19.5203,19.5385,19.4929,19.4929,18400.0
2015-10-27 12:35:00,21.36,21.42,21.36,21.42,32476.0,19.4929,19.5476,19.4929,19.5476,32476.0
2015-10-27 12:40:00,21.4,21.43,21.39,21.43,26384.0,19.5294,19.5568,19.5203,19.5568,26384.0
2015-10-27 12:45:00,21.44,21.44,21.42,21.44,6400.0,19.5659,19.5659,19.5476,19.5659,6400.0
2015-10-27 12:50:00,21.44,21.44,21.43,21.43,15200.0,19.5659,19.5659,19.5568,19.5568,15200.0
2015-10-27 12:55:00,21.41,21.41,21.37,21.39,16680.0,19.5385,19.5385,19.502,19.5203,16680.0
2015-10-27 13:00:00,21.35,21.35,21.28,21.31,91748.0,19.4838,19.4838,19.4199,19.4473,91748.0
2015-10-27 13:05:00,21.3,21.3,21.27,21.3,26580.0,19.4381,19.4381,19.4108,19.4381,26580.0
2015-10-27 13:10:00,21.32,21.32,21.3,21.31,52912.0,19.4564,19.4564,19.4381,19.4473,52912.0
2015-10-27 13:15:00,21.31,21.34,21.3,21.32,56516.0,19.4473,19.4746,19.4381,19.4564,56516.0
2015-10-27 13:20:00,21.32,21.33,21.31,21.31,38816.0,19.4564,19.4655,19.4473,19.4473,38816.0
2015-10-27 13:25:00,21.3,21.32,21.28,21.32,57204.0,19.4381,19.4564,19.4199,19.4564,57204.0
2015-10-27 13:30:00,21.31,21.36,21.3,21.36,13664.0,19.4473,19.4929,19.4381,19.4929,13664.0
2015-10-27 13:35:00,21.37,21.37,21.36,21.36,13600.0,19.502,19.502,19.4929,19.4929,13600.0
2015-10-27 13:40:00,21.36,21.36,21.34,21.35,5632.0,19.4929,19.4929,19.4746,19.4838,5632.0
2015-10-27 13:45:00,21.35,21.37,21.33,21.33,23000.0,19.4838,19.502,19.4655,19.4655,23000.0
2015-10-27 13:50:00,21.33,21.33,21.29,21.29,129252.0,19.4655,19.4655,19.429,19.429,129252.0
2015-10-27 13:55:00,21.3,21.34,21.29,21.33,29508.0,19.4381,19.4746,19.429,19.4655,29508.0
2015-10-27 14:00:00,21.33,21.4,21.33,21.39,64404.0,19.4655,19.5294,19.4655,19.5203,64404.0
2015-10-27 14:05:00,21.39,21.42,21.37,21.38,30380.0,19.5203,19.5476,19.502,19.5111,30380.0
2015-10-27 14:10:00,21.39,21.39,21.37,21.37,17528.0,19.5203,19.5203,19.502,19.502,17528.0
2015-10-27 14:15:00,21.38,21.39,21.33,21.33,16040.0,19.5111,19.5203,19.4655,19.4655,16040.0
2015-10-27 14:20:00,21.33,21.36,21.32,21.34,11776.0,19.4655,19.4929,19.4564,19.4746,11776.0
2015-10-27 14:25:00,21.36,21.39,21.35,21.38,20312.0,19.4929,19.5203,19.4838,19.5111,20312.0
2015-10-27 14:30:00,21.37,21.38,21.37,21.38,8400.0,19.502,19.5111,19.502,19.5111,8400.0
2015-10-27 14:35:00,21.38,21.43,21.38,21.42,48180.0,19.5111,19.5568,19.5111,19.5476,48180.0
2015-10-27 14:40:00,21.41,21.41,21.39,21.4,4432.0,19.5385,19.5385,19.5203,19.5294,4432.0
2015-10-27 14:45:00,21.36,21.37,21.34,21.36,16000.0,19.4929,19.502,19.4746,19.4929,16000.0
2015-10-27 14:50:00,21.35,21.37,21.35,21.37,30396.0,19.4838,19.502,19.4838,19.502,30396.0
2015-10-27 14:55:00,21.38,21.39,21.36,21.36,38080.0,19.5111,19.5203,19.4929,19.4929,38080.0
2015-10-27 15:00:00,21.37,21.41,21.37,21.4,2000.0,19.502,19.5385,19.502,19.5294,2000.0
2015-10-27 15:05:00,21.4,21.41,21.39,21.4,3984.0,19.5294,19.5385,19.5203,19.5294,3984.0
2015-10-27 15:10:00,21.4,21.45,21.4,21.45,32124.0,19.5294,19.575,19.5294,19.575,32124.0
2015-10-27 15:15:00,21.45,21.45,21.42,21.42,37900.0,19.575,19.575,19.5476,19.5476,37900.0
2015-10-27 15:20:00,21.42,21.5,21.42,21.46,78480.0,19.5476,19.6207,19.5476,19.5842,78480.0
2015-10-27 15:25:00,21.47,21.49,21.46,21.48,26948.0,19.5933,19.6115,19.5842,19.6024,26948.0
2015-10-27 15:30:00,21.48,21.5,21.44,21.48,76712.0,19.6024,19.6207,19.5659,19.6024,76712.0
2015-10-27 15:35:00,21.48,21.49,21.42,21.43,53068.0,19.6024,19.6115,19.5476,19.5568,53068.0
2015-10-27 15:40:00,21.42,21.48,21.42,21.46,36324.0,19.5476,19.6024,19.5476,19.5842,36324.0
2015-10-27 15:45:00,21.45,21.47,21.44,21.47,9200.0,19.575,19.5933,19.5659,19.5933,9200.0
2015-10-27 15:50:00,21.47,21.47,21.43,21.45,30380.0,19.5933,19.5933,19.5568,19.575,30380.0
2015-10-27 15:55:00,21.47,21.5,21.46,21.5,137836.0,19.5933,19.6207,19.5842,19.6207,137836.0
2015-10-28 09:30:00,21.65,21.68,21.58,21.59,102864.0,19.7575,19.7849,19.6937,19.7028,102864.0
2015-10-28 09:35:00,21.6,21.61,21.55,21.55,42576.0,19.7119,19.721,19.6663,19.6663,42576.0
2015-10-28 09:40:00,21.54,21.62,21.54,21.62,84412.0,19.6572,19.7302,19.6572,19.7302,84412.0
2015-10-28 09:45:00,21.61,21.62,21.56,21.61,37924.0,19.721,19.7302,19.6754,19.721,37924.0
2015-10-28 09:50:00,21.61,21.66,21.6,21.66,118896.0,19.721,19.7667,19.7119,19.7667,118896.0
2015-10-28 09:55:00,21.66,21.75,21.66,21.75,84296.0,19.7667,19.8488,19.7667,19.8488,84296.0
2015-10-28 10:00:00,21.76,21.78,21.75,21.76,70908.0,19.8579,19.8762,19.8488,19.8579,70908.0
2015-10-28 10:05:00,21.78,21.8,21.75,21.79,70868.0,19.8762,19.8944,19.8488,19.8853,70868.0
2015-10-28 10:10:00,21.8,21.81,21.75,21.76,76408.0,19.8944,19.9036,19.8488,19.8579,76408.0
2015-10-28 10:15:00,21.75,21.76,21.74,21.74,31440.0,19.8488,19.8579,19.8397,19.8397,31440.0
2015-10-28 10:20:00,21.75,21.77,21.75,21.75,21024.0,19.8488,19.8671,19.8488,19.8488,21024.0
2015-10-28 10:25:00,21.73,21.75,21.73,21.75,15900.0,19.8306,19.8488,19.8306,19.8488,15900.0
2015-10-28 10:30:00,21.76,21.81,21.75,21.78,37964.0,19.8579,19.9036,19.8488,19.8762,37964.0
2015-10-28 10:35:00,21.78,21.83,21.78,21.82,46688.0,19.8762,19.9218,19.8762,19.9127,46688.0
2015-10-28 10:40:00,21.82,21.9,21.82,21.88,88224.0,19.9127,19.9857,19.9127,19.9674,88224.0
2015-10-28 10:45:00,21.89,21.94,21.88,21.91,93668.0,19.9766,20.0222,19.9674,19.9948,93668.0
2015-10-28 10:50:00,21.9,21.93,21.9,21.9,31896.0,19.9857,20.0131,19.9857,19.9857,31896.0
2015-10-28 10:55:00,21.91,21.95,21.9,21.95,196968.0,19.9948,20.0313,19.9857,20.0313,196968.0
2015-10-28 11:00:00,21.95,21.98,21.95,21.95,40640.0,20.0313,20.0587,20.0313,20.0313,40640.0
2015-10-28 11:05:00,21.96,21.96,21.91,21.92,85576.0,20.0404,20.0404,19.9948,20.0039,85576.0
2015-10-28 11:10:00,21.93,21.95,21.91,21.93,23952.0,20.0131,20.0313,19.9948,20.0131,23952.0
2015-10-28 11:15:00,21.92,21.92,21.9,21.91,28120.0,20.0039,20.0039,19.9857,19.9948,28120.0
2015-10-28 11:20:00,21.89,21.9,21.88,21.89,34352.0,19.9766,19.9857,19.9674,19.9766,34352.0
2015-10-28 11:25:00,21.88,21.92,21.88,21.92,14680.0,19.9674,20.0039,19.9674,20.0039,14680.0
2015-10-28 11:30:00,21.92,21.93,21.9,21.91,13400.0,20.0039,20.0131,19.9857,19.9948,13400.0
2015-10-28 11:35:00,21.91,21.94,21.91,21.92,16404.0,19.9948,20.0222,19.9948,20.0039,16404.0
2015-10-28 11:40:00,21.94,21.95,21.93,21.93,32168.0,20.0222,20.0313,20.0131,20.0131,32168.0
2015-10-28 11:45:00,21.95,21.95,21.93,21.94,9600.0,20.0313,20.0313,20.0131,20.0222,9600.0
2015-10-28 11:50:00,21.95,21.95,21.93,21.94,17600.0,20.0313,20.0313,20.0131,20.0222,17600.0
2015-10-28 11:55:00,21.94,22.01,21.93,21.99,155604.0,20.0222,20.0861,20.0131,20.0678,155604.0
2015-10-28 12:00:00,22.0,22.0,21.97,21.98,14560.0,20.0769,20.0769,20.0496,20.0587,14560.0
2015-10-28 12:05:00,21.98,21.98,21.96,21.96,9196.0,20.0587,20.0587,20.0404,20.0404,9196.0
2015-10-28 12:10:00,21.96,22.01,21.96,22.01,29108.0,20.0404,20.0861,20.0404,20.0861,29108.0
2015-10-28 12:15:00,22.0,22.0,21.98,21.99,15200.0,20.0769,20.0769,20.0587,20.0678,15200.0
2015-10-28 12:20:00,21.99,21.99,21.98,21.99,17316.0,20.0678,20.0678,20.0587,20.0678,17316.0
2015-10-28 12:25:00,21.98,21.99,21.97,21.97,22656.0,20.0587,20.0678,20.0496,20.0496,22656.0
2015-10-28 12:30:00,21.97,21.97,21.95,21.95,25668.0,20.0496,20.0496,20.0313,20.0313,25668.0
2015-10-28 12:35:00,21.94,21.95,21.93,21.93,11460.0,20.0222,20.0313,20.0131,20.0131,11460.0
2015-10-28 12:40:00,21.94,21.94,21.9,21.9,35748.0,20.0222,20.0222,19.9857,19.9857,35748.0
2015-10-28 12:45:00,21.89,21.9,21.88,21.9,40996.0,19.9766,19.9857,19.9674,19.9857,40996.0
2015-10-28 12:50:00,21.93,21.93,21.92,21.92,4000.0,20.0131,20.0131,20.0039,20.0039,4000.0
2015-10-28 12:55:00,21.91,21.94,21.91,21.94,37800.0,19.9948,20.0222,19.9948,20.0222,37800.0
2015-10-28 13:00:00,21.92,21.93,21.91,21.93,15196.0,20.0039,20.0131,19.9948,20.0131,15196.0
2015-10-28 13:05:00,21.93,21.93,21.9,21.9,14800.0,20.0131,20.0131,19.9857,19.9857,14800.0
2015-10-28 13:10:00,21.91,21.92,21.91,21.91,9000.0,19.9948,20.0039,19.9948,19.9948,9000.0
2015-10-28 13:15:00,21.92,21.93,21.91,21.92,3800.0,20.0039,20.0131,19.9948,20.0039,3800.0
2015-10-28 13:20:00,21.93,21.93,21.91,21.91,12080.0,20.0131,20.0131,19.9948,19.9948,12080.0
2015-10-28 13:25:00,21.92,21.93,21.91,21.91,9400.0,20.0039,20.0131,19.9948,19.9948,9400.0
2015-10-28 13:30:00,21.9,21.91,21.89,21.91,35408.0,19.9857,19.9948,19.9766,19.9948,35408.0
2015-10-28 13:35:00,21.9,21.93,21.9,21.93,31948.0,19.9857,20.0131,19.9857,20.0131,31948.0
2015-10-28 13:40:00,21.94,21.97,21.94,21.96,28400.0,20.0222,20.0496,20.0222,20.0404,28400.0
2015-10-28 13:45:00,21.97,22.0,21.97,21.98,35572.0,20.0496,20.0769,20.0496,20.0587,35572.0
2015-10-28 13:50:00,21.96,21.96,21.94,21.96,11472.0,20.0404,20.0404,20.0222,20.0404,11472.0
2015-10-28 13:55:00,21.95,22.1,21.95,22.1,117752.0,20.0313,20.1682,20.0313,20.1682,117752.0
2015-10-28 14:00:00,22.06,22.06,21.61,21.68,583876.0,20.1317,20.1317,19.721,19.7849,583876.0
2015-10-28 14:05:00,21.68,21.72,21.59,21.7,422636.0,19.7849,19.8214,19.7028,19.8032,422636.0
2015-10-28 14:10:00,21.7,21.71,21.4,21.48,503052.0,19.8032,19.8123,19.5294,19.6024,503052.0
2015-10-28 14:15:00,21.47,21.53,21.39,21.5,413984.0,19.5933,19.648,19.5203,19.6207,413984.0
2015-10-28 14:20:00,21.5,21.64,21.47,21.61,196984.0,19.6207,19.7484,19.5933,19.721,196984.0
2015-10-28 14:25:00,21.6,21.74,21.6,21.66,237508.0,19.7119,19.8397,19.7119,19.7667,237508.0
2015-10-28 14:30:00,21.66,21.66,21.48,21.51,160964.0,19.7667,19.7667,19.6024,19.6298,160964.0
2015-10-28 14:35:00,21.5,21.63,21.47,21.61,53016.0,19.6207,19.7393,19.5933,19.721,53016.0
2015-10-28 14:40:00,21.62,21.68,21.57,21.57,54636.0,19.7302,19.7849,19.6845,19.6845,54636.0
2015-10-28 14:45:00,21.58,21.72,21.58,21.64,193728.0,19.6937,19.8214,19.6937,19.7484,193728.0
2015-10-28 14:50:00,21.66,21.81,21.63,21.78,242928.0,19.7667,19.9036,19.7393,19.8762,242928.0
2015-10-28 14:55:00,21.77,21.8,21.71,21.79,128908.0,19.8671,19.8944,19.8123,19.8853,128908.0
2015-10-28 15:00:00,21.78,21.88,21.74,21.85,77884.0,19.8762,19.9674,19.8397,19.9401,77884.0
2015-10-28 15:05:00,21.86,22.0,21.86,21.94,194596.0,19.9492,20.0769,19.9492,20.0222,194596.0
2015-10-28 15:10:00,21.93,21.95,21.89,21.95,97252.0,20.0131,20.0313,19.9766,20.0313,97252.0
2015-10-28 15:15:00,21.96,21.98,21.9,21.9,91640.0,20.0404,20.0587,19.9857,19.9857,91640.0
2015-10-28 15:20:00,21.91,21.91,21.86,21.9,31888.0,19.9948,19.9948,19.9492,19.9857,31888.0
2015-10-28 15:25:00,21.89,22.0,21.89,21.98,52700.0,19.9766,20.0769,19.9766,20.0587,52700.0
2015-10-28 15:30:00,22.0,22.1,22.0,22.0,164576.0,20.0769,20.1682,20.0769,20.0769,164576.0
2015-10-28 15:35:00,22.0,22.12,22.0,22.1,171884.0,20.0769,20.1865,20.0769,20.1682,171884.0
2015-10-28 15:40:00,22.09,22.19,22.09,22.17,132892.0,20.1591,20.2503,20.1591,20.2321,132892.0
2015-10-28 15:45:00,22.18,22.23,22.18,22.19,118860.0,20.2412,20.2868,20.2412,20.2503,118860.0
2015-10-28 15:50:00,22.2,22.2,22.14,22.19,111952.0,20.2595,20.2595,20.2047,20.2503,111952.0
2015-10-28 15:55:00,22.21,22.25,22.19,22.25,140064.0,20.2686,20.3051,20.2503,20.3051,140064.0
2015-10-29 09:30:00,22.05,22.12,22.04,22.09,134732.0,20.1226,20.1865,20.1135,20.1591,134732.0
2015-10-29 09:35:00,22.11,22.19,22.11,22.17,110280.0,20.1773,20.2503,20.1773,20.2321,110280.0
2015-10-29 09:40:00,22.16,22.22,22.15,22.18,196956.0,20.223,20.2777,20.2138,20.2412,196956.0
2015-10-29 09:45:00,22.21,22.24,22.16,22.21,89992.0,20.2686,20.296,20.223,20.2686,89992.0
2015-10-29 09:50:00,22.2,22.21,22.15,22.16,92144.0,20.2595,20.2686,20.2138,20.223,92144.0
2015-10-29 09:55:00,22.16,22.16,22.13,22.13,15196.0,20.223,20.223,20.1956,20.1956,15196.0
2015-10-29 10:00:00,22.14,22.19,22.09,22.19,92460.0,20.2047,20.2503,20.1591,20.2503,92460.0
2015-10-29 10:05:00,22.21,22.27,22.21,22.25,81200.0,20.2686,20.3233,20.2686,20.3051,81200.0
2015-10-29 10:10:00,22.25,22.29,22.23,22.24,143088.0,20.3051,20.3416,20.2868,20.296,143088.0
2015-10-29 10:15:00,22.23,22.24,22.15,22.16,75428.0,20.2868,20.296,20.2138,20.223,75428.0
2015-10-29 10:20:00,22.18,22.18,22.1,22.12,55536.0,20.2412,20.2412,20.1682,20.1865,55536.0
2015-10-29 10:25:00,22.14,22.17,22.08,22.08,92800.0,20.2047,20.2321,20.15,20.15,92800.0
2015-10-29 10:30:00,22.08,22.1,22.08,22.09,62416.0,20.15,20.1682,20.15,20.1591,62416.0
2015-10-29 10:35:00,22.1,22.14,22.06,22.06,68176.0,20.1682,20.2047,20.1317,20.1317,68176.0
2015-10-29 10:40:00,22.08,22.15,22.06,22.15,71600.0,20.15,20.2138,20.1317,20.2138,71600.0
2015-10-29 10:45:00,22.14,22.14,22.03,22.03,52224.0,20.2047,20.2047,20.1043,20.1043,52224.0
2015-10-29 10:50:00,22.02,22.06,22.01,22.06,57640.0,20.0952,20.1317,20.0861,20.1317,57640.0
2015-10-29 10:55:00,22.05,22.1,22.05,22.06,57756.0,20.1226,20.1682,20.1226,20.1317,57756.0
2015-10-29 11:00:00,22.03,22.08,22.01,22.06,91840.0,20.1043,20.15,20.0861,20.1317,91840.0
2015-10-29 11:05:00,22.07,22.13,22.07,22.13,21364.0,20.1408,20.1956,20.1408,20.1956,21364.0
2015-10-29 11:10:00,22.13,22.14,22.11,22.14,35636.0,20.1956,20.2047,20.1773,20.2047,35636.0
2015-10-29 11:15:00,22.1,22.11,22.1,22.11,4200.0,20.1682,20.1773,20.1682,20.1773,4200.0
2015-10-29 11:20:00,22.11,22.11,22.1,22.11,8052.0,20.1773,20.1773,20.1682,20.1773,8052.0
2015-10-29 11:25:00,22.08,22.13,22.07,22.13,62404.0,20.15,20.1956,20.1408,20.1956,62404.0
2015-10-29 11:30:00,22.15,22.17,22.14,22.17,38228.0,20.2138,20.2321,20.2047,20.2321,38228.0
2015-10-29 11:35:00,22.18,22.18,22.16,22.17,105056.0,20.2412,20.2412,20.223,20.2321,105056.0
2015-10-29 11:40:00,22.17,22.18,22.16,22.18,20056.0,20.2321,20.2412,20.223,20.2412,20056.0
2015-10-29 11:45:00,22.19,22.2,22.18,22.18,16744.0,20.2503,20.2595,20.2412,20.2412,16744.0
2015-10-29 11:50:00,22.17,22.18,22.17,22.17,5600.0,20.2321,20.2412,20.2321,20.2321,5600.0
2015-10-29 11:55:00,22.16,22.19,22.15,22.19,16400.0,20.223,20.2503,20.2138,20.2503,16400.0
2015-10-29 12:00:00,22.18,22.2,22.17,22.17,46436.0,20.2412,20.2595,20.2321,20.2321,46436.0
2015-10-29 12:05:00,22.16,22.16,22.11,22.11,75084.0,20.223,20.223,20.1773,20.1773,75084.0
2015-10-29 12:10:00,22.13,22.14,22.11,22.14,63200.0,20.1956,20.2047,20.1773,20.2047,63200.0
2015-10-29 12:15:00,22.16,22.19,22.16,22.19,24736.0,20.223,20.2503,20.223,20.2503,24736.0
2015-10-29 12:20:00,22.18,22.19,22.17,22.19,18688.0,20.2412,20.2503,20.2321,20.2503,18688.0
2015-10-29 12:25:00,22.19,22.24,22.19,22.24,62684.0,20.2503,20.296,20.2503,20.296,62684.0
2015-10-29 12:30:00,22.25,22.25,22.21,22.23,23336.0,20.3051,20.3051,20.2686,20.2868,23336.0
2015-10-29 12:35:00,22.23,22.24,22.21,22.22,18564.0,20.2868,20.296,20.2686,20.2777,18564.0
2015-10-29 12:40:00,22.2,22.24,22.2,22.23,17400.0,20.2595,20.296,20.2595,20.2868,17400.0
2015-10-29 12:45:00,22.23,22.25,22.22,22.23,58880.0,20.2868,20.3051,20.2777,20.2868,58880.0
2015-10-29 12:50:00,22.21,22.21,22.16,22.16,32000.0,20.2686,20.2686,20.223,20.223,32000.0
2015-10-29 12:55:00,22.18,22.19,22.16,22.18,16000.0,20.2412,20.2503,20.223,20.2412,16000.0
2015-10-29 13:00:00,22.2,22.2,22.18,22.19,3360.0,20.2595,20.2595,20.2412,20.2503,3360.0
2015-10-29 13:05:00,22.21,22.23,22.2,22.23,98332.0,20.2686,20.2868,20.2595,20.2868,98332.0
2015-10-29 13:10:00,22.21,22.24,22.21,22.24,55920.0,20.2686,20.296,20.2686,20.296,55920.0
2015-10-29 13:15:00,22.24,22.25,22.24,22.25,30736.0,20.296,20.3051,20.296,20.3051,30736.0
2015-10-29 13:20:00,22.24,22.25,22.22,22.22,130256.0,20.296,20.3051,20.2777,20.2777,130256.0
2015-10-29 13:25:00,22.22,22.24,22.2,22.2,12748.0,20.2777,20.296,20.2595,20.2595,12748.0
2015-10-29 13:30:00,22.21,22.21,22.18,22.18,39200.0,20.2686,20.2686,20.2412,20.2412,39200.0
2015-10-29 13:35:00,22.16,22.16,22.11,22.11,29200.0,20.223,20.223,20.1773,20.1773,29200.0
2015-10-29 13:40:00,22.11,22.14,22.11,22.11,25232.0,20.1773,20.2047,20.1773,20.1773,25232.0
2015-10-29 13:45:00,22.12,22.15,22.12,22.13,53200.0,20.1865,20.2138,20.1865,20.1956,53200.0
2015-10-29 13:50:00,22.11,22.11,22.09,22.09,51400.0,20.1773,20.1773,20.1591,20.1591,51400.0
2015-10-29 13:55:00,22.1,22.1,22.07,22.08,25140.0,20.1682,20.1682,20.1408,20.15,25140.0
2015-10-29 14:00:00,22.07,22.13,22.07,22.13,51800.0,20.1408,20.1956,20.1408,20.1956,51800.0
2015-10-29 14:05:00,22.14,22.15,22.13,22.13,59192.0,20.2047,20.2138,20.1956,20.1956,59192.0
2015-10-29 14:10:00,22.12,22.13,22.09,22.12,23404.0,20.1865,20.1956,20.1591,20.1865,23404.0
2015-10-29 14:15:00,22.13,22.15,22.12,22.13,20700.0,20.1956,20.2138,20.1865,20.1956,20700.0
2015-10-29 14:20:00,22.13,22.2,22.13,22.19,81776.0,20.1956,20.2595,20.1956,20.2503,81776.0
2015-10-29 14:25:00,22.21,22.21,22.18,22.18,10800.0,20.2686,20.2686,20.2412,20.2412,10800.0
2015-10-29 14:30:00,22.18,22.18,22.15,22.15,7432.0,20.2412,20.2412,20.2138,20.2138,7432.0
2015-10-29 14:35:00,22.16,22.16,22.13,22.14,150544.0,20.223,20.223,20.1956,20.2047,150544.0
2015-10-29 14:40:00,22.15,22.17,22.15,22.17,144516.0,20.2138,20.2321,20.2138,20.2321,144516.0
2015-10-29 14:45:00,22.18,22.18,22.14,22.14,13200.0,20.2412,20.2412,20.2047,20.2047,13200.0
2015-10-29 14:50:00,22.15,22.18,22.15,22.18,11600.0,20.2138,20.2412,20.2138,20.2412,11600.0
2015-10-29 14:55:00,22.17,22.18,22.15,22.17,15000.0,20.2321,20.2412,20.2138,20.2321,15000.0
2015-10-29 15:00:00,22.18,22.18,22.13,22.14,12932.0,20.2412,20.2412,20.1956,20.2047,12932.0
2015-10-29 15:05:00,22.13,22.16,22.12,22.16,26992.0,20.1956,20.223,20.1865,20.223,26992.0
2015-10-29 15:10:00,22.16,22.19,22.16,22.18,49032.0,20.223,20.2503,20.223,20.2412,49032.0
2015-10-29 15:15:00,22.18,22.25,22.18,22.25,53028.0,20.2412,20.3051,20.2412,20.3051,53028.0
2015-10-29 15:20:00,22.24,22.26,22.24,22.24,38920.0,20.296,20.3142,20.296,20.296,38920.0
2015-10-29 15:25:00,22.24,22.26,22.23,22.23,62400.0,20.296,20.3142,20.2868,20.2868,62400.0
2015-10-29 15:30:00,22.23,22.26,22.23,22.24,27284.0,20.2868,20.3142,20.2868,20.296,27284.0
2015-10-29 15:35:00,22.24,22.3,22.24,22.3,78616.0,20.296,20.3507,20.296,20.3507,78616.0
2015-10-29 15:40:00,22.3,22.34,22.29,22.34,149164.0,20.3507,20.3872,20.3416,20.3872,149164.0
2015-10-29 15:45:00,22.33,22.33,22.27,22.27,65696.0,20.3781,20.3781,20.3233,20.3233,65696.0
2015-10-29 15:50:00,22.27,22.28,22.25,22.26,18444.0,20.3233,20.3325,20.3051,20.3142,18444.0
2015-10-29 15:55:00,22.25,22.25,22.19,22.22,141376.0,20.3051,20.3051,20.2503,20.2777,141376.0
2015-10-30 09:30:00,22.27,22.33,22.22,22.22,100284.0,20.3233,20.3781,20.2777,20.2777,100284.0
2015-10-30 09:35:00,22.22,22.31,22.22,22.27,74292.0,20.2777,20.3599,20.2777,20.3233,74292.0
2015-10-30 09:40:00,22.25,22.27,22.21,22.24,119832.0,20.3051,20.3233,20.2686,20.296,119832.0
2015-10-30 09:45:00,22.24,22.29,22.19,22.19,64524.0,20.296,20.3416,20.2503,20.2503,64524.0
2015-10-30 09:50:00,22.2,22.2,22.13,22.18,74500.0,20.2595,20.2595,20.1956,20.2412,74500.0
2015-10-30 09:55:00,22.18,22.2,22.12,22.15,64664.0,20.2412,20.2595,20.1865,20.2138,64664.0
2015-10-30 10:00:00,22.16,22.2,22.12,22.14,38600.0,20.223,20.2595,20.1865,20.2047,38600.0
2015-10-30 10:05:00,22.13,22.14,22.1,22.14,33656.0,20.1956,20.2047,20.1682,20.2047,33656.0
2015-10-30 10:10:00,22.14,22.15,22.07,22.1,87588.0,20.2047,20.2138,20.1408,20.1682,87588.0
2015-10-30 10:15:00,22.09,22.17,22.07,22.16,176880.0,20.1591,20.2321,20.1408,20.223,176880.0
2015-10-30 10:20:00,22.16,22.18,22.15,22.16,70912.0,20.223,20.2412,20.2138,20.223,70912.0
2015-10-30 10:25:00,22.14,22.15,22.1,22.14,57360.0,20.2047,20.2138,20.1682,20.2047,57360.0
2015-10-30 10:30:00,22.11,22.18,22.11,22.18,77280.0,20.1773,20.2412,20.1773,20.2412,77280.0
2015-10-30 10:35:00,22.19,22.2,22.14,22.16,39180.0,20.2503,20.2595,20.2047,20.223,39180.0
2015-10-30 10:40:00,22.17,22.22,22.17,22.22,23788.0,20.2321,20.2777,20.2321,20.2777,23788.0
2015-10-30 10:45:00,22.22,22.22,22.2,22.21,10520.0,20.2777,20.2777,20.2595,20.2686,10520.0
2015-10-30 10:50:00,22.22,22.22,22.2,22.2,54880.0,20.2777,20.2777,20.2595,20.2595,54880.0
2015-10-30 10:55:00,22.2,22.2,22.14,22.16,154712.0,20.2595,20.2595,20.2047,20.223,154712.0
2015-10-30 11:00:00,22.17,22.17,22.15,22.15,5600.0,20.2321,20.2321,20.2138,20.2138,5600.0
2015-10-30 11:05:00,22.17,22.19,22.16,22.18,3852.0,20.2321,20.2503,20.223,20.2412,3852.0
2015-10-30 11:10:00,22.18,22.18,22.14,22.14,6800.0,20.2412,20.2412,20.2047,20.2047,6800.0
2015-10-30 11:15:00,22.13,22.13,22.11,22.11,58600.0,20.1956,20.1956,20.1773,20.1773,58600.0
2015-10-30 11:20:00,22.11,22.13,22.1,22.1,15200.0,20.1773,20.1956,20.1682,20.1682,15200.0
2015-10-30 11:25:00,22.12,22.15,22.09,22.14,81040.0,20.1865,20.2138,20.1591,20.2047,81040.0
2015-10-30 11:30:00,22.15,22.16,22.14,22.14,29420.0,20.2138,20.223,20.2047,20.2047,29420.0
2015-10-30 11:35:00,22.14,22.14,22.11,22.11,8132.0,20.2047,20.2047,20.1773,20.1773,8132.0
2015-10-30 11:40:00,22.13,22.17,22.13,22.14,14000.0,20.1956,20.2321,20.1956,20.2047,14000.0
2015-10-30 11:45:00,22.13,22.15,22.11,22.15,12000.0,20.1956,20.2138,20.1773,20.2138,12000.0
2015-10-30 11:50:00,22.15,22.21,22.15,22.19,32644.0,20.2138,20.2686,20.2138,20.2503,32644.0
2015-10-30 11:55:00,22.2,22.21,22.18,22.19,14892.0,20.2595,20.2686,20.2412,20.2503,14892.0
2015-10-30 12:00:00,22.18,22.19,22.17,22.18,12300.0,20.2412,20.2503,20.2321,20.2412,12300.0
2015-10-30 12:05:00,22.17,22.17,22.14,22.15,3600.0,20.2321,20.2321,20.2047,20.2138,3600.0
2015-10-30 12:10:00,22.18,22.18,22.17,22.18,4800.0,20.2412,20.2412,20.2321,20.2412,4800.0
2015-10-30 12:15:00,22.17,22.19,22.16,22.19,9220.0,20.2321,20.2503,20.223,20.2503,9220.0
2015-10-30 12:20:00,22.2,22.25,22.2,22.22,110704.0,20.2595,20.3051,20.2595,20.2777,110704.0
2015-10-30 12:25:00,22.23,22.23,22.21,22.21,85956.0,20.2868,20.2868,20.2686,20.2686,85956.0
2015-10-30 12:30:00,22.21,22.26,22.21,22.26,9928.0,20.2686,20.3142,20.2686,20.3142,9928.0
2015-10-30 12:35:00,22.25,22.26,22.25,22.25,31520.0,20.3051,20.3142,20.3051,20.3051,31520.0
2015-10-30 12:40:00,22.26,22.26,22.23,22.24,17880.0,20.3142,20.3142,20.2868,20.296,17880.0
2015-10-30 12:45:00,22.25,22.25,22.22,22.24,70000.0,20.3051,20.3051,20.2777,20.296,70000.0
2015-10-30 12:50:00,22.24,22.29,22.24,22.29,32320.0,20.296,20.3416,20.296,20.3416,32320.0
2015-10-30 12:55:00,22.3,22.36,22.3,22.33,110556.0,20.3507,20.4055,20.3507,20.3781,110556.0
2015-10-30 13:00:00,22.34,22.36,22.33,22.36,45400.0,20.3872,20.4055,20.3781,20.4055,45400.0
2015-10-30 13:05:00,22.36,22.36,22.31,22.32,87412.0,20.4055,20.4055,20.3599,20.369,87412.0
2015-10-30 13:10:00,22.32,22.32,22.29,22.31,40756.0,20.369,20.369,20.3416,20.3599,40756.0
2015-10-30 13:15:00,22.31,22.33,22.3,22.3,48392.0,20.3599,20.3781,20.3507,20.3507,48392.0
2015-10-30 13:20:00,22.3,22.33,22.3,22.31,12468.0,20.3507,20.3781,20.3507,20.3599,12468.0
2015-10-30 13:25:00,22.32,22.34,22.32,22.32,68000.0,20.369,20.3872,20.369,20.369,68000.0
2015-10-30 13:30:00,22.32,22.32,22.31,22.32,8300.0,20.369,20.369,20.3599,20.369,8300.0
2015-10-30 13:35:00,22.32,22.36,22.32,22.35,15020.0,20.369,20.4055,20.369,20.3964,15020.0
2015-10-30 13:40:00,22.36,22.38,22.33,22.33,104240.0,20.4055,20.4237,20.3781,20.3781,104240.0
2015-10-30 13:45:00,22.33,22.4,22.33,22.38,44000.0,20.3781,20.442,20.3781,20.4237,44000.0
2015-10-30 13:50:00,22.38,22.38,22.35,22.36,10052.0,20.4237,20.4237,20.3964,20.4055,10052.0
2015-10-30 13:55:00,22.35,22.35,22.35,22.35,3200.0,20.3964,20.3964,20.3964,20.3964,3200.0
2015-10-30 14:00:00,22.33,22.37,22.31,22.35,50004.0,20.3781,20.4146,20.3599,20.3964,50004.0
2015-10-30 14:05:00,22.33,22.33,22.29,22.29,15400.0,20.3781,20.3781,20.3416,20.3416,15400.0
2015-10-30 14:10:00,22.29,22.33,22.28,22.32,18724.0,20.3416,20.3781,20.3325,20.369,18724.0
2015-10-30 14:15:00,22.31,22.32,22.31,22.32,1960.0,20.3599,20.369,20.3599,20.369,1960.0
2015-10-30 14:20:00,22.3,22.3,22.25,22.25,32024.0,20.3507,20.3507,20.3051,20.3051,32024.0
2015-10-30 14:25:00,22.25,22.25,22.2,22.2,32400.0,20.3051,20.3051,20.2595,20.2595,32400.0
2015-10-30 14:30:00,22.2,22.22,22.18,22.22,21600.0,20.2595,20.2777,20.2412,20.2777,21600.0
2015-10-30 14:35:00,22.22,22.22,22.17,22.17,30360.0,20.2777,20.2777,20.2321,20.2321,30360.0
2015-10-30 14:40:00,22.18,22.2,22.15,22.16,14152.0,20.2412,20.2595,20.2138,20.223,14152.0
2015-10-30 14:45:00,22.17,22.17,22.1,22.1,49780.0,20.2321,20.2321,20.1682,20.1682,49780.0
2015-10-30 14:50:00,22.1,22.16,22.09,22.15,48172.0,20.1682,20.223,20.1591,20.2138,48172.0
2015-10-30 14:55:00,22.14,22.14,22.06,22.07,134832.0,20.2047,20.2047,20.1317,20.1408,134832.0
2015-10-30 15:00:00,22.07,22.07,22.02,22.06,90508.0,20.1408,20.1408,20.0952,20.1317,90508.0
2015-10-30 15:05:00,22.05,22.08,22.01,22.07,47000.0,20.1226,20.15,20.0861,20.1408,47000.0
2015-10-30 15:10:00,22.06,22.11,22.03,22.04,107788.0,20.1317,20.1773,20.1043,20.1135,107788.0
2015-10-30 15:15:00,22.09,22.13,22.09,22.11,32200.0,20.1591,20.1956,20.1591,20.1773,32200.0
2015-10-30 15:20:00,22.11,22.15,22.09,22.09,29540.0,20.1773,20.2138,20.1591,20.1591,29540.0
2015-10-30 15:25:00,22.11,22.11,22.01,22.01,50320.0,20.1773,20.1773,20.0861,20.0861,50320.0
2015-10-30 15:30:00,22.02,22.08,22.0,22.08,49700.0,20.0952,20.15,20.0769,20.15,49700.0
2015-10-30 15:35:00,22.07,22.1,22.03,22.1,37584.0,20.1408,20.1682,20.1043,20.1682,37584.0
2015-10-30 15:40:00,22.09,22.11,22.07,22.07,35668.0,20.1591,20.1773,20.1408,20.1408,35668.0
2015-10-30 15:45:00,22.1,22.19,22.1,22.17,164948.0,20.1682,20.2503,20.1682,20.2321,164948.0
2015-10-30 15:50:00,22.18,22.18,22.07,22.09,75196.0,20.2412,20.2412,20.1408,20.1591,75196.0
2015-10-30 15:55:00,22.08,22.08,21.91,21.92,268144.0,20.15,20.15,19.9948,20.0039,268144.0
2015-11-02 09:30:00,22.03,22.08,22.0,22.07,160684.0,20.1043,20.15,20.0769,20.1408,160684.0
2015-11-02 09:35:00,22.07,22.17,22.06,22.16,89480.0,20.1408,20.2321,20.1317,20.223,89480.0
2015-11-02 09:40:00,22.17,22.17,22.11,22.14,84700.0,20.2321,20.2321,20.1773,20.2047,84700.0
2015-11-02 09:45:00,22.14,22.25,22.14,22.23,84284.0,20.2047,20.3051,20.2047,20.2868,84284.0
2015-11-02 09:50:00,22.25,22.27,22.21,22.21,134380.0,20.3051,20.3233,20.2686,20.2686,134380.0
2015-11-02 09:55:00,22.21,22.24,22.2,22.24,19044.0,20.2686,20.296,20.2595,20.296,19044.0
2015-11-02 10:00:00,22.25,22.28,22.21,22.28,40932.0,20.3051,20.3325,20.2686,20.3325,40932.0
2015-11-02 10:05:00,22.29,22.3,22.26,22.27,41496.0,20.3416,20.3507,20.3142,20.3233,41496.0
2015-11-02 10:10:00,22.27,22.27,22.23,22.24,28776.0,20.3233,20.3233,20.2868,20.296,28776.0
2015-11-02 10:15:00,22.24,22.25,22.21,22.25,29208.0,20.296,20.3051,20.2686,20.3051,29208.0
2015-11-02 10:20:00,22.24,22.28,22.24,22.28,25280.0,20.296,20.3325,20.296,20.3325,25280.0
2015-11-02 10:25:00,22.29,22.34,22.28,22.31,49404.0,20.3416,20.3872,20.3325,20.3599,49404.0
2015-11-02 10:30:00,22.31,22.31,22.29,22.31,28012.0,20.3599,20.3599,20.3416,20.3599,28012.0
2015-11-02 10:35:00,22.31,22.32,22.3,22.3,15000.0,20.3599,20.369,20.3507,20.3507,15000.0
2015-11-02 10:40:00,22.3,22.3,22.25,22.3,22248.0,20.3507,20.3507,20.3051,20.3507,22248.0
2015-11-02 10:45:00,22.29,22.31,22.26,22.31,23000.0,20.3416,20.3599,20.3142,20.3599,23000.0
2015-11-02 10:50:00,22.31,22.33,22.29,22.3,9704.0,20.3599,20.3781,20.3416,20.3507,9704.0
2015-11-02 10:55:00,22.29,22.31,22.26,22.3,33612.0,20.3416,20.3599,20.3142,20.3507,33612.0
2015-11-02 11:00:00,22.29,22.3,22.28,22.3,16280.0,20.3416,20.3507,20.3325,20.3507,16280.0
2015-11-02 11:05:00,22.3,22.4,22.3,22.35,231968.0,20.3507,20.442,20.3507,20.3964,231968.0
2015-11-02 11:10:00,22.35,22.37,22.31,22.33,14984.0,20.3964,20.4146,20.3599,20.3781,14984.0
2015-11-02 11:15:00,22.33,22.33,22.29,22.3,43600.0,20.3781,20.3781,20.3416,20.3507,43600.0
2015-11-02 11:20:00,22.3,22.31,22.28,22.3,36240.0,20.3507,20.3599,20.3325,20.3507,36240.0
2015-11-02 11:25:00,22.32,22.33,22.32,22.32,17000.0,20.369,20.3781,20.369,20.369,17000.0
2015-11-02 11:30:00,22.34,22.34,22.33,22.33,27120.0,20.3872,20.3872,20.3781,20.3781,27120.0
2015-11-02 11:35:00,22.32,22.35,22.32,22.32,35800.0,20.369,20.3964,20.369,20.369,35800.0
2015-11-02 11:40:00,22.34,22.35,22.31,22.31,54600.0,20.3872,20.3964,20.3599,20.3599,54600.0
2015-11-02 11:45:00,22.31,22.32,22.31,22.32,4000.0,20.3599,20.369,20.3599,20.369,4000.0
2015-11-02 11:50:00,22.31,22.32,22.3,22.32,5004.0,20.3599,20.369,20.3507,20.369,5004.0
2015-11-02 11:55:00,22.33,22.35,22.33,22.35,9840.0,20.3781,20.3964,20.3781,20.3964,9840.0
2015-11-02 12:00:00,22.34,22.35,22.34,22.35,6800.0,20.3872,20.3964,20.3872,20.3964,6800.0
2015-11-02 12:05:00,22.35,22.35,22.32,22.32,31200.0,20.3964,20.3964,20.369,20.369,31200.0
2015-11-02 12:10:00,22.34,22.35,22.33,22.34,8568.0,20.3872,20.3964,20.3781,20.3872,8568.0
2015-11-02 12:15:00,22.35,22.35,22.35,22.35,4860.0,20.3964,20.3964,20.3964,20.3964,4860.0
2015-11-02 12:20:00,22.35,22.38,22.35,22.36,17400.0,20.3964,20.4237,20.3964,20.4055,17400.0
2015-11-02 12:25:00,22.36,22.38,22.36,22.38,7152.0,20.4055,20.4237,20.4055,20.4237,7152.0
2015-11-02 12:30:00,22.38,22.38,22.34,22.34,31108.0,20.4237,20.4237,20.3872,20.3872,31108.0
2015-11-02 12:35:00,22.36,22.36,22.35,22.35,1600.0,20.4055,20.4055,20.3964,20.3964,1600.0
2015-11-02 12:40:00,22.36,22.39,22.36,22.39,45504.0,20.4055,20.4329,20.4055,20.4329,45504.0
2015-11-02 12:45:00,22.39,22.42,22.38,22.38,13200.0,20.4329,20.4602,20.4237,20.4237,13200.0
2015-11-02 12:50:00,22.39,22.4,22.39,22.4,1200.0,20.4329,20.442,20.4329,20.442,1200.0
2015-11-02 12:55:00,22.41,22.44,22.41,22.44,18684.0,20.4511,20.4785,20.4511,20.4785,18684.0
2015-11-02 13:00:00,22.45,22.47,22.44,22.44,69176.0,20.4876,20.5059,20.4785,20.4785,69176.0
2015-11-02 13:05:00,22.45,22.46,22.45,22.45,18280.0,20.4876,20.4967,20.4876,20.4876,18280.0
2015-11-02 13:10:00,22.45,22.46,22.42,22.42,9280.0,20.4876,20.4967,20.4602,20.4602,9280.0
2015-11-02 13:15:00,22.42,22.42,22.39,22.41,55300.0,20.4602,20.4602,20.4329,20.4511,55300.0
2015-11-02 13:20:00,22.41,22.43,22.41,22.43,15340.0,20.4511,20.4694,20.4511,20.4694,15340.0
2015-11-02 13:25:00,22.41,22.43,22.41,22.43,7200.0,20.4511,20.4694,20.4511,20.4694,7200.0
2015-11-02 13:30:00,22.43,22.46,22.43,22.46,13428.0,20.4694,20.4967,20.4694,20.4967,13428.0
2015-11-02 13:35:00,22.46,22.47,22.44,22.44,63100.0,20.4967,20.5059,20.4785,20.4785,63100.0
2015-11-02 13:40:00,22.44,22.44,22.44,22.44,10400.0,20.4785,20.4785,20.4785,20.4785,10400.0
2015-11-02 13:45:00,22.46,22.46,22.42,22.45,12872.0,20.4967,20.4967,20.4602,20.4876,12872.0
2015-11-02 13:50:00,22.44,22.46,22.44,22.45,11400.0,20.4785,20.4967,20.4785,20.4876,11400.0
2015-11-02 13:55:00,22.46,22.47,22.45,22.47,20312.0,20.4967,20.5059,20.4876,20.5059,20312.0
2015-11-02 14:00:00,22.49,22.51,22.48,22.48,157116.0,20.5241,20.5424,20.515,20.515,157116.0
2015-11-02 14:05:00,22.5,22.52,22.49,22.49,20176.0,20.5332,20.5515,20.5241,20.5241,20176.0
2015-11-02 14:10:00,22.5,22.52,22.5,22.52,9780.0,20.5332,20.5515,20.5332,20.5515,9780.0
2015-11-02 14:15:00,22.52,22.52,22.5,22.5,21200.0,20.5515,20.5515,20.5332,20.5332,21200.0
2015-11-02 14:20:00,22.53,22.54,22.52,22.53,21060.0,20.5606,20.5697,20.5515,20.5606,21060.0
2015-11-02 14:25:00,22.53,22.54,22.52,22.53,37900.0,20.5606,20.5697,20.5515,20.5606,37900.0
2015-11-02 14:30:00,22.53,22.55,22.53,22.54,21200.0,20.5606,20.5789,20.5606,20.5697,21200.0
2015-11-02 14:35:00,22.54,22.56,22.54,22.55,42028.0,20.5697,20.588,20.5697,20.5789,42028.0
2015-11-02 14:40:00,22.55,22.58,22.55,22.57,53980.0,20.5789,20.6063,20.5789,20.5971,53980.0
2015-11-02 14:45:00,22.58,22.58,22.57,22.58,29112.0,20.6063,20.6063,20.5971,20.6063,29112.0
2015-11-02 14:50:00,22.58,22.63,22.58,22.63,108756.0,20.6063,20.6519,20.6063,20.6519,108756.0
2015-11-02 14:55:00,22.63,22.68,22.63,22.68,112968.0,20.6519,20.6975,20.6519,20.6975,112968.0
2015-11-02 15:00:00,22.68,22.7,22.68,22.7,47400.0,20.6975,20.7158,20.6975,20.7158,47400.0
2015-11-02 15:05:00,22.68,22.69,22.64,22.65,140416.0,20.6975,20.7066,20.661,20.6701,140416.0
2015-11-02 15:10:00,22.65,22.66,22.64,22.66,43676.0,20.6701,20.6793,20.661,20.6793,43676.0
2015-11-02 15:15:00,22.66,22.68,22.65,22.68,47060.0,20.6793,20.6975,20.6701,20.6975,47060.0
2015-11-02 15:20:00,22.68,22.7,22.68,22.68,82576.0,20.6975,20.7158,20.6975,20.6975,82576.0
2015-11-02 15:25:00,22.68,22.76,22.68,22.74,114024.0,20.6975,20.7705,20.6975,20.7523,114024.0
2015-11-02 15:30:00,22.75,22.76,22.72,22.72,55700.0,20.7614,20.7705,20.734,20.734,55700.0
2015-11-02 15:35:00,22.7,22.71,22.69,22.71,53600.0,20.7158,20.7249,20.7066,20.7249,53600.0
2015-11-02 15:40:00,22.72,22.75,22.72,22.75,57752.0,20.734,20.7614,20.734,20.7614,57752.0
2015-11-02 15:45:00,22.75,22.75,22.64,22.65,60684.0,20.7614,20.7614,20.661,20.6701,60684.0
2015-11-02 15:50:00,22.65,22.68,22.65,22.67,33980.0,20.6701,20.6975,20.6701,20.6884,33980.0
2015-11-02 15:55:00,22.67,22.7,22.64,22.67,121240.0,20.6884,20.7158,20.661,20.6884,121240.0
2015-11-03 09:30:00,22.55,22.56,22.48,22.49,303168.0,20.5789,20.588,20.515,20.5241,303168.0
2015-11-03 09:35:00,22.47,22.61,22.47,22.58,208136.0,20.5059,20.6336,20.5059,20.6063,208136.0
2015-11-03 09:40:00,22.6,22.63,22.59,22.59,137176.0,20.6245,20.6519,20.6154,20.6154,137176.0
2015-11-03 09:45:00,22.58,22.59,22.54,22.56,92120.0,20.6063,20.6154,20.5697,20.588,92120.0
2015-11-03 09:50:00,22.57,22.57,22.52,22.54,29672.0,20.5971,20.5971,20.5515,20.5697,29672.0
2015-11-03 09:55:00,22.53,22.53,22.5,22.52,82692.0,20.5606,20.5606,20.5332,20.5515,82692.0
2015-11-03 10:00:00,22.54,22.58,22.53,22.58,73080.0,20.5697,20.6063,20.5606,20.6063,73080.0
2015-11-03 10:05:00,22.6,22.6,22.55,22.56,36468.0,20.6245,20.6245,20.5789,20.588,36468.0
2015-11-03 10:10:00,22.55,22.58,22.54,22.56,48388.0,20.5789,20.6063,20.5697,20.588,48388.0
2015-11-03 10:15:00,22.58,22.66,22.58,22.66,109688.0,20.6063,20.6793,20.6063,20.6793,109688.0
2015-11-03 10:20:00,22.65,22.69,22.64,22.67,87240.0,20.6701,20.7066,20.661,20.6884,87240.0
2015-11-03 10:25:00,22.69,22.69,22.66,22.66,41264.0,20.7066,20.7066,20.6793,20.6793,41264.0
2015-11-03 10:30:00,22.65,22.73,22.65,22.72,42308.0,20.6701,20.7431,20.6701,20.734,42308.0
2015-11-03 10:35:00,22.72,22.72,22.69,22.7,67860.0,20.734,20.734,20.7066,20.7158,67860.0
2015-11-03 10:40:00,22.7,22.7,22.68,22.69,45272.0,20.7158,20.7158,20.6975,20.7066,45272.0
2015-11-03 10:45:00,22.69,22.7,22.68,22.68,28528.0,20.7066,20.7158,20.6975,20.6975,28528.0
2015-11-03 10:50:00,22.69,22.73,22.68,22.71,56772.0,20.7066,20.7431,20.6975,20.7249,56772.0
2015-11-03 10:55:00,22.7,22.7,22.66,22.67,54200.0,20.7158,20.7158,20.6793,20.6884,54200.0
2015-11-03 11:00:00,22.67,22.67,22.64,22.64,11280.0,20.6884,20.6884,20.661,20.661,11280.0
2015-11-03 11:05:00,22.66,22.7,22.66,22.7,25940.0,20.6793,20.7158,20.6793,20.7158,25940.0
2015-11-03 11:10:00,22.68,22.7,22.68,22.7,25884.0,20.6975,20.7158,20.6975,20.7158,25884.0
2015-11-03 11:15:00,22.7,22.72,22.69,22.7,26920.0,20.7158,20.734,20.7066,20.7158,26920.0
2015-11-03 11:20:00,22.68,22.69,22.68,22.68,10224.0,20.6975,20.7066,20.6975,20.6975,10224.0
2015-11-03 11:25:00,22.69,22.69,22.67,22.69,8948.0,20.7066,20.7066,20.6884,20.7066,8948.0
2015-11-03 11:30:00,22.7,22.73,22.68,22.73,47040.0,20.7158,20.7431,20.6975,20.7431,47040.0
2015-11-03 11:35:00,22.73,22.82,22.73,22.79,107632.0,20.7431,20.8253,20.7431,20.7979,107632.0
2015-11-03 11:40:00,22.79,22.83,22.79,22.82,34392.0,20.7979,20.8344,20.7979,20.8253,34392.0
2015-11-03 11:45:00,22.82,22.83,22.8,22.82,30540.0,20.8253,20.8344,20.807,20.8253,30540.0
2015-11-03 11:50:00,22.82,22.84,22.8,22.8,26204.0,20.8253,20.8435,20.807,20.807,26204.0
2015-11-03 11:55:00,22.81,22.86,22.81,22.86,52120.0,20.8161,20.8618,20.8161,20.8618,52120.0
2015-11-03 12:00:00,22.84,22.86,22.84,22.86,31408.0,20.8435,20.8618,20.8435,20.8618,31408.0
2015-11-03 12:05:00,22.84,22.85,22.82,22.83,10600.0,20.8435,20.8526,20.8253,20.8344,10600.0
2015-11-03 12:10:00,22.83,22.83,22.78,22.78,32412.0,20.8344,20.8344,20.7888,20.7888,32412.0
2015-11-03 12:15:00,22.8,22.8,22.76,22.76,23736.0,20.807,20.807,20.7705,20.7705,23736.0
2015-11-03 12:20:00,22.76,22.78,22.76,22.77,17664.0,20.7705,20.7888,20.7705,20.7796,17664.0
2015-11-03 12:25:00,22.77,22.8,22.75,22.8,78536.0,20.7796,20.807,20.7614,20.807,78536.0
2015-11-03 12:30:00,22.79,22.8,22.77,22.79,7636.0,20.7979,20.807,20.7796,20.7979,7636.0
2015-11-03 12:35:00,22.8,22.81,22.78,22.79,17680.0,20.807,20.8161,20.7888,20.7979,17680.0
2015-11-03 12:40:00,22.79,22.79,22.75,22.78,55548.0,20.7979,20.7979,20.7614,20.7888,55548.0
2015-11-03 12:45:00,22.78,22.8,22.78,22.8,16400.0,20.7888,20.807,20.7888,20.807,16400.0
2015-11-03 12:50:00,22.81,22.84,22.8,22.83,20564.0,20.8161,20.8435,20.807,20.8344,20564.0
2015-11-03 12:55:00,22.82,22.85,22.82,22.84,12640.0,20.8253,20.8526,20.8253,20.8435,12640.0
2015-11-03 13:00:00,22.83,22.88,22.83,22.87,28904.0,20.8344,20.88,20.8344,20.8709,28904.0
2015-11-03 13:05:00,22.87,22.88,22.82,22.84,50592.0,20.8709,20.88,20.8253,20.8435,50592.0
2015-11-03 13:10:00,22.82,22.85,22.82,22.85,19700.0,20.8253,20.8526,20.8253,20.8526,19700.0
2015-11-03 13:15:00,22.84,22.88,22.83,22.88,25664.0,20.8435,20.88,20.8344,20.88,25664.0
2015-11-03 13:20:00,22.88,22.9,22.86,22.89,25824.0,20.88,20.8983,20.8618,20.8892,25824.0
2015-11-03 13:25:00,22.88,22.89,22.86,22.88,43968.0,20.88,20.8892,20.8618,20.88,43968.0
2015-11-03 13:30:00,22.88,22.91,22.87,22.89,43276.0,20.88,20.9074,20.8709,20.8892,43276.0
2015-11-03 13:35:00,22.88,22.93,22.87,22.93,34764.0,20.88,20.9257,20.8709,20.9257,34764.0
2015-11-03 13:40:00,22.93,22.96,22.93,22.94,58224.0,20.9257,20.953,20.9257,20.9348,58224.0
2015-11-03 13:45:00,22.94,22.97,22.93,22.95,111692.0,20.9348,20.9622,20.9257,20.9439,111692.0
2015-11-03 13:50:00,22.94,22.94,22.92,22.92,30500.0,20.9348,20.9348,20.9165,20.9165,30500.0
2015-11-03 13:55:00,22.92,22.95,22.9,22.92,39272.0,20.9165,20.9439,20.8983,20.9165,39272.0
2015-11-03 14:00:00,22.93,22.95,22.93,22.95,12600.0,20.9257,20.9439,20.9257,20.9439,12600.0
2015-11-03 14:05:00,22.95,23.04,22.94,23.04,182760.0,20.9439,21.026,20.9348,21.026,182760.0
2015-11-03 14:10:00,23.04,23.07,23.03,23.05,76136.0,21.026,21.0534,21.0169,21.0352,76136.0
2015-11-03 14:15:00,23.06,23.06,23.0,23.03,73268.0,21.0443,21.0443,20.9895,21.0169,73268.0
2015-11-03 14:20:00,23.02,23.03,23.0,23.01,25992.0,21.0078,21.0169,20.9895,20.9987,25992.0
2015-11-03 14:25:00,23.01,23.08,23.01,23.08,52608.0,20.9987,21.0625,20.9987,21.0625,52608.0
2015-11-03 14:30:00,23.08,23.11,23.08,23.08,72048.0,21.0625,21.0899,21.0625,21.0625,72048.0
2015-11-03 14:35:00,23.09,23.1,23.05,23.05,15260.0,21.0717,21.0808,21.0352,21.0352,15260.0
2015-11-03 14:40:00,23.05,23.06,23.02,23.02,38468.0,21.0352,21.0443,21.0078,21.0078,38468.0
2015-11-03 14:45:00,23.01,23.04,23.0,23.04,21252.0,20.9987,21.026,20.9895,21.026,21252.0
2015-11-03 14:50:00,23.04,23.07,23.03,23.03,39980.0,21.026,21.0534,21.0169,21.0169,39980.0
2015-11-03 14:55:00,23.02,23.04,23.0,23.02,39480.0,21.0078,21.026,20.9895,21.0078,39480.0
2015-11-03 15:00:00,23.0,23.01,22.96,22.96,30280.0,20.9895,20.9987,20.953,20.953,30280.0
2015-11-03 15:05:00,22.97,22.99,22.97,22.97,28588.0,20.9622,20.9804,20.9622,20.9622,28588.0
2015-11-03 15:10:00,22.99,23.01,22.98,23.01,30400.0,20.9804,20.9987,20.9713,20.9987,30400.0
2015-11-03 15:15:00,23.0,23.02,22.97,23.01,63000.0,20.9895,21.0078,20.9622,20.9987,63000.0
2015-11-03 15:20:00,23.0,23.01,22.99,22.99,16080.0,20.9895,20.9987,20.9804,20.9804,16080.0
2015-11-03 15:25:00,22.98,23.01,22.96,22.96,16140.0,20.9713,20.9987,20.953,20.953,16140.0
2015-11-03 15:30:00,22.96,22.97,22.93,22.95,39884.0,20.953,20.9622,20.9257,20.9439,39884.0
2015-11-03 15:35:00,22.96,22.97,22.9,22.92,46724.0,20.953,20.9622,20.8983,20.9165,46724.0
2015-11-03 15:40:00,22.93,22.93,22.86,22.88,25324.0,20.9257,20.9257,20.8618,20.88,25324.0
2015-11-03 15:45:00,22.88,22.9,22.85,22.87,82160.0,20.88,20.8983,20.8526,20.8709,82160.0
2015-11-03 15:50:00,22.86,22.89,22.86,22.87,20124.0,20.8618,20.8892,20.8618,20.8709,20124.0
2015-11-03 15:55:00,22.86,22.88,22.81,22.87,154732.0,20.8618,20.88,20.8161,20.8709,154732.0
2015-11-04 09:30:00,23.0,23.05,22.97,22.98,196404.0,20.9895,21.0352,20.9622,20.9713,196404.0
2015-11-04 09:35:00,22.99,23.04,22.93,22.93,147444.0,20.9804,21.026,20.9257,20.9257,147444.0
2015-11-04 09:40:00,22.93,22.93,22.84,22.86,209848.0,20.9257,20.9257,20.8435,20.8618,209848.0
2015-11-04 09:45:00,22.85,22.86,22.75,22.76,105528.0,20.8526,20.8618,20.7614,20.7705,105528.0
2015-11-04 09:50:00,22.78,22.78,22.71,22.74,175172.0,20.7888,20.7888,20.7249,20.7523,175172.0
2015-11-04 09:55:00,22.74,22.79,22.73,22.77,77564.0,20.7523,20.7979,20.7431,20.7796,77564.0
2015-11-04 10:00:00,22.79,22.86,22.68,22.85,267044.0,20.7979,20.8618,20.6975,20.8526,267044.0
2015-11-04 10:05:00,22.85,22.87,22.83,22.87,98008.0,20.8526,20.8709,20.8344,20.8709,98008.0
2015-11-04 10:10:00,22.87,22.88,22.78,22.79,110848.0,20.8709,20.88,20.7888,20.7979,110848.0
2015-11-04 10:15:00,22.79,22.88,22.78,22.88,41676.0,20.7979,20.88,20.7888,20.88,41676.0
2015-11-04 10:20:00,22.89,22.9,22.85,22.85,42784.0,20.8892,20.8983,20.8526,20.8526,42784.0
2015-11-04 10:25:00,22.88,22.89,22.84,22.86,17088.0,20.88,20.8892,20.8435,20.8618,17088.0
2015-11-04 10:30:00,22.87,22.94,22.84,22.93,94500.0,20.8709,20.9348,20.8435,20.9257,94500.0
2015-11-04 10:35:00,22.92,22.93,22.84,22.84,70200.0,20.9165,20.9257,20.8435,20.8435,70200.0
2015-11-04 10:40:00,22.83,22.84,22.73,22.75,77732.0,20.8344,20.8435,20.7431,20.7614,77732.0
2015-11-04 10:45:00,22.78,22.84,22.78,22.84,49704.0,20.7888,20.8435,20.7888,20.8435,49704.0
2015-11-04 10:50:00,22.85,22.85,22.75,22.77,94804.0,20.8526,20.8526,20.7614,20.7796,94804.0
2015-11-04 10:55:00,22.75,22.77,22.72,22.73,67320.0,20.7614,20.7796,20.734,20.7431,67320.0
2015-11-04 11:00:00,22.71,22.73,22.67,22.72,46700.0,20.7249,20.7431,20.6884,20.734,46700.0
2015-11-04 11:05:00,22.72,22.72,22.62,22.63,49140.0,20.734,20.734,20.6428,20.6519,49140.0
2015-11-04 11:10:00,22.61,22.65,22.58,22.6,81144.0,20.6336,20.6701,20.6063,20.6245,81144.0
2015-11-04 11:15:00,22.6,22.7,22.6,22.68,22200.0,20.6245,20.7158,20.6245,20.6975,22200.0
2015-11-04 11:20:00,22.68,22.72,22.65,22.66,54752.0,20.6975,20.734,20.6701,20.6793,54752.0
2015-11-04 11:25:00,22.68,22.68,22.6,22.61,11812.0,20.6975,20.6975,20.6245,20.6336,11812.0
2015-11-04 11:30:00,22.65,22.66,22.6,22.62,54272.0,20.6701,20.6793,20.6245,20.6428,54272.0
2015-11-04 11:35:00,22.62,22.64,22.57,22.64,118400.0,20.6428,20.661,20.5971,20.661,118400.0
2015-11-04 11:40:00,22.63,22.64,22.61,22.64,23180.0,20.6519,20.661,20.6336,20.661,23180.0
2015-11-04 11:45:00,22.62,22.68,22.57,22.68,87664.0,20.6428,20.6975,20.5971,20.6975,87664.0
2015-11-04 11:50:00,22.68,22.69,22.66,22.68,18000.0,20.6975,20.7066,20.6793,20.6975,18000.0
2015-11-04 11:55:00,22.66,22.67,22.61,22.64,46056.0,20.6793,20.6884,20.6336,20.661,46056.0
2015-11-04 12:00:00,22.62,22.68,22.61,22.68,7952.0,20.6428,20.6975,20.6336,20.6975,7952.0
2015-11-04 12:05:00,22.7,22.78,22.7,22.76,46448.0,20.7158,20.7888,20.7158,20.7705,46448.0
2015-11-04 12:10:00,22.75,22.79,22.75,22.79,25460.0,20.7614,20.7979,20.7614,20.7979,25460.0
2015-11-04 12:15:00,22.79,22.79,22.73,22.73,22600.0,20.7979,20.7979,20.7431,20.7431,22600.0
2015-11-04 12:20:00,22.74,22.75,22.73,22.75,14920.0,20.7523,20.7614,20.7431,20.7614,14920.0
2015-11-04 12:25:00,22.73,22.76,22.71,22.71,10524.0,20.7431,20.7705,20.7249,20.7249,10524.0
2015-11-04 12:30:00,22.7,22.73,22.63,22.64,67220.0,20.7158,20.7431,20.6519,20.661,67220.0
2015-11-04 12:35:00,22.64,22.65,22.63,22.64,52380.0,20.661,20.6701,20.6519,20.661,52380.0
2015-11-04 12:40:00,22.64,22.67,22.6,22.67,31280.0,20.661,20.6884,20.6245,20.6884,31280.0
2015-11-04 12:45:00,22.68,22.68,22.66,22.66,8136.0,20.6975,20.6975,20.6793,20.6793,8136.0
2015-11-04 12:50:00,22.65,22.66,22.63,22.64,4404.0,20.6701,20.6793,20.6519,20.661,4404.0
2015-11-04 12:55:00,22.65,22.68,22.64,22.68,2400.0,20.6701,20.6975,20.661,20.6975,2400.0
2015-11-04 13:00:00,22.67,22.68,22.54,22.56,85700.0,20.6884,20.6975,20.5697,20.588,85700.0
2015-11-04 13:05:00,22.55,22.55,22.5,22.5,81192.0,20.5789,20.5789,20.5332,20.5332,81192.0
2015-11-04 13:10:00,22.5,22.55,22.5,22.55,31444.0,20.5332,20.5789,20.5332,20.5789,31444.0
2015-11-04 13:15:00,22.53,22.54,22.48,22.48,122468.0,20.5606,20.5697,20.515,20.515,122468.0
2015-11-04 13:20:00,22.48,22.52,22.48,22.51,37064.0,20.515,20.5515,20.515,20.5424,37064.0
2015-11-04 13:25:00,22.53,22.56,22.53,22.55,23436.0,20.5606,20.588,20.5606,20.5789,23436.0
2015-11-04 13:30:00,22.57,22.57,22.55,22.57,7600.0,20.5971,20.5971,20.5789,20.5971,7600.0
2015-11-04 13:35:00,22.58,22.61,22.58,22.61,20240.0,20.6063,20.6336,20.6063,20.6336,20240.0
2015-11-04 13:40:00,22.59,22.59,22.57,22.59,13220.0,20.6154,20.6154,20.5971,20.6154,13220.0
2015-11-04 13:45:00,22.58,22.58,22.53,22.54,6820.0,20.6063,20.6063,20.5606,20.5697,6820.0
2015-11-04 13:50:00,22.56,22.58,22.56,22.56,14800.0,20.588,20.6063,20.588,20.588,14800.0
2015-11-04 13:55:00,22.57,22.61,22.54,22.61,28068.0,20.5971,20.6336,20.5697,20.6336,28068.0
2015-11-04 14:00:00,22.6,22.6,22.58,22.58,18660.0,20.6245,20.6245,20.6063,20.6063,18660.0
2015-11-04 14:05:00,22.61,22.66,22.61,22.66,66504.0,20.6336,20.6793,20.6336,20.6793,66504.0
2015-11-04 14:10:00,22.66,22.69,22.66,22.66,61640.0,20.6793,20.7066,20.6793,20.6793,61640.0
2015-11-04 14:15:00,22.67,22.71,22.67,22.69,14504.0,20.6884,20.7249,20.6884,20.7066,14504.0
2015-11-04 14:20:00,22.7,22.7,22.64,22.65,27216.0,20.7158,20.7158,20.661,20.6701,27216.0
2015-11-04 14:25:00,22.66,22.66,22.62,22.65,46936.0,20.6793,20.6793,20.6428,20.6701,46936.0
2015-11-04 14:30:00,22.66,22.74,22.66,22.73,82476.0,20.6793,20.7523,20.6793,20.7431,82476.0
2015-11-04 14:35:00,22.74,22.78,22.74,22.74,106532.0,20.7523,20.7888,20.7523,20.7523,106532.0
2015-11-04 14:40:00,22.75,22.75,22.7,22.7,25072.0,20.7614,20.7614,20.7158,20.7158,25072.0
2015-11-04 14:45:00,22.73,22.75,22.7,22.73,36316.0,20.7431,20.7614,20.7158,20.7431,36316.0
2015-11-04 14:50:00,22.71,22.71,22.66,22.68,7780.0,20.7249,20.7249,20.6793,20.6975,7780.0
2015-11-04 14:55:00,22.68,22.72,22.68,22.7,9504.0,20.6975,20.734,20.6975,20.7158,9504.0
2015-11-04 15:00:00,22.71,22.72,22.6,22.6,50564.0,20.7249,20.734,20.6245,20.6245,50564.0
2015-11-04 15:05:00,22.62,22.65,22.62,22.65,17728.0,20.6428,20.6701,20.6428,20.6701,17728.0
2015-11-04 15:10:00,22.64,22.64,22.61,22.61,65500.0,20.661,20.661,20.6336,20.6336,65500.0
2015-11-04 15:15:00,22.61,22.65,22.59,22.63,46432.0,20.6336,20.6701,20.6154,20.6519,46432.0
2015-11-04 15:20:00,22.64,22.68,22.64,22.65,30180.0,20.661,20.6975,20.661,20.6701,30180.0
2015-11-04 15:25:00,22.67,22.7,22.66,22.66,30960.0,20.6884,20.7158,20.6793,20.6793,30960.0
2015-11-04 15:30:00,22.66,22.66,22.62,22.64,29512.0,20.6793,20.6793,20.6428,20.661,29512.0
2015-11-04 15:35:00,22.6,22.63,22.58,22.62,20528.0,20.6245,20.6519,20.6063,20.6428,20528.0
2015-11-04 15:40:00,22.64,22.65,22.56,22.56,29804.0,20.661,20.6701,20.588,20.588,29804.0
2015-11-04 15:45:00,22.57,22.61,22.57,22.58,56540.0,20.5971,20.6336,20.5971,20.6063,56540.0
2015-11-04 15:50:00,22.58,22.59,22.55,22.55,44184.0,20.6063,20.6154,20.5789,20.5789,44184.0
2015-11-04 15:55:00,22.55,22.68,22.55,22.67,214816.0,20.5789,20.6975,20.5789,20.6884,214816.0
2015-11-05 09:30:00,22.7,22.72,22.66,22.7,142476.0,20.7158,20.734,20.6793,20.7158,142476.0
2015-11-05 09:35:00,22.71,22.74,22.68,22.73,45800.0,20.7249,20.7523,20.6975,20.7431,45800.0
2015-11-05 09:40:00,22.71,22.71,22.63,22.65,60032.0,20.7249,20.7249,20.6519,20.6701,60032.0
2015-11-05 09:45:00,22.69,22.78,22.67,22.75,147060.0,20.7066,20.7888,20.6884,20.7614,147060.0
2015-11-05 09:50:00,22.75,22.78,22.74,22.76,307664.0,20.7614,20.7888,20.7523,20.7705,307664.0
2015-11-05 09:55:00,22.77,22.85,22.77,22.85,60688.0,20.7796,20.8526,20.7796,20.8526,60688.0
2015-11-05 10:00:00,22.84,22.89,22.81,22.81,96068.0,20.8435,20.8892,20.8161,20.8161,96068.0
2015-11-05 10:05:00,22.82,22.82,22.71,22.71,52592.0,20.8253,20.8253,20.7249,20.7249,52592.0
2015-11-05 10:10:00,22.7,22.72,22.62,22.62,105536.0,20.7158,20.734,20.6428,20.6428,105536.0
2015-11-05 10:15:00,22.63,22.65,22.52,22.56,91856.0,20.6519,20.6701,20.5515,20.588,91856.0
2015-11-05 10:20:00,22.58,22.6,22.55,22.55,58424.0,20.6063,20.6245,20.5789,20.5789,58424.0
2015-11-05 10:25:00,22.55,22.55,22.42,22.43,180704.0,20.5789,20.5789,20.4602,20.4694,180704.0
2015-11-05 10:30:00,22.42,22.42,22.32,22.35,239008.0,20.4602,20.4602,20.369,20.3964,239008.0
2015-11-05 10:35:00,22.37,22.42,22.36,22.38,103380.0,20.4146,20.4602,20.4055,20.4237,103380.0
2015-11-05 10:40:00,22.37,22.37,22.29,22.34,107284.0,20.4146,20.4146,20.3416,20.3872,107284.0
2015-11-05 10:45:00,22.31,22.36,22.27,22.29,77404.0,20.3599,20.4055,20.3233,20.3416,77404.0
2015-11-05 10:50:00,22.3,22.38,22.28,22.37,65608.0,20.3507,20.4237,20.3325,20.4146,65608.0
2015-11-05 10:55:00,22.36,22.4,22.35,22.38,69016.0,20.4055,20.442,20.3964,20.4237,69016.0
2015-11-05 11:00:00,22.38,22.4,22.35,22.4,46832.0,20.4237,20.442,20.3964,20.442,46832.0
2015-11-05 11:05:00,22.39,22.4,22.34,22.34,87832.0,20.4329,20.442,20.3872,20.3872,87832.0
2015-11-05 11:10:00,22.33,22.39,22.33,22.39,50768.0,20.3781,20.4329,20.3781,20.4329,50768.0
2015-11-05 11:15:00,22.41,22.47,22.41,22.43,60720.0,20.4511,20.5059,20.4511,20.4694,60720.0
2015-11-05 11:20:00,22.47,22.47,22.43,22.43,137048.0,20.5059,20.5059,20.4694,20.4694,137048.0
2015-11-05 11:25:00,22.45,22.49,22.45,22.46,49792.0,20.4876,20.5241,20.4876,20.4967,49792.0
2015-11-05 11:30:00,22.47,22.5,22.46,22.48,25192.0,20.5059,20.5332,20.4967,20.515,25192.0
2015-11-05 11:35:00,22.45,22.47,22.43,22.45,31108.0,20.4876,20.5059,20.4694,20.4876,31108.0
2015-11-05 11:40:00,22.43,22.5,22.41,22.5,61948.0,20.4694,20.5332,20.4511,20.5332,61948.0
2015-11-05 11:45:00,22.49,22.58,22.49,22.55,110812.0,20.5241,20.6063,20.5241,20.5789,110812.0
2015-11-05 11:50:00,22.55,22.6,22.55,22.6,85060.0,20.5789,20.6245,20.5789,20.6245,85060.0
2015-11-05 11:55:00,22.6,22.61,22.57,22.6,76640.0,20.6245,20.6336,20.5971,20.6245,76640.0
2015-11-05 12:00:00,22.61,22.61,22.58,22.58,33788.0,20.6336,20.6336,20.6063,20.6063,33788.0
2015-11-05 12:05:00,22.61,22.64,22.59,22.59,53492.0,20.6336,20.661,20.6154,20.6154,53492.0
2015-11-05 12:10:00,22.59,22.59,22.53,22.53,14100.0,20.6154,20.6154,20.5606,20.5606,14100.0
2015-11-05 12:15:00,22.54,22.58,22.54,22.55,6988.0,20.5697,20.6063,20.5697,20.5789,6988.0
2015-11-05 12:20:00,22.58,22.58,22.55,22.57,17200.0,20.6063,20.6063,20.5789,20.5971,17200.0
2015-11-05 12:25:00,22.58,22.65,22.58,22.65,114140.0,20.6063,20.6701,20.6063,20.6701,114140.0
2015-11-05 12:30:00,22.66,22.67,22.61,22.63,70200.0,20.6793,20.6884,20.6336,20.6519,70200.0
2015-11-05 12:35:00,22.62,22.62,22.58,22.59,22464.0,20.6428,20.6428,20.6063,20.6154,22464.0
2015-11-05 12:40:00,22.61,22.65,22.61,22.63,20700.0,20.6336,20.6701,20.6336,20.6519,20700.0
2015-11-05 12:45:00,22.61,22.64,22.58,22.61,16548.0,20.6336,20.661,20.6063,20.6336,16548.0
2015-11-05 12:50:00,22.61,22.64,22.58,22.62,15428.0,20.6336,20.661,20.6063,20.6428,15428.0
2015-11-05 12:55:00,22.63,22.7,22.63,22.68,43448.0,20.6519,20.7158,20.6519,20.6975,43448.0
2015-11-05 13:00:00,22.71,22.71,22.68,22.71,42788.0,20.7249,20.7249,20.6975,20.7249,42788.0
2015-11-05 13:05:00,22.71,22.72,22.68,22.7,38936.0,20.7249,20.734,20.6975,20.7158,38936.0
2015-11-05 13:10:00,22.67,22.67,22.64,22.65,6292.0,20.6884,20.6884,20.661,20.6701,6292.0
2015-11-05 13:15:00,22.64,22.67,22.61,22.62,61400.0,20.661,20.6884,20.6336,20.6428,61400.0
2015-11-05 13:20:00,22.63,22.63,22.56,22.59,66844.0,20.6519,20.6519,20.588,20.6154,66844.0
2015-11-05 13:25:00,22.59,22.61,22.55,22.55,22800.0,20.6154,20.6336,20.5789,20.5789,22800.0
2015-11-05 13:30:00,22.56,22.63,22.56,22.63,19600.0,20.588,20.6519,20.588,20.6519,19600.0
2015-11-05 13:35:00,22.62,22.64,22.62,22.64,22572.0,20.6428,20.661,20.6428,20.661,22572.0
2015-11-05 13:40:00,22.62,22.64,22.59,22.64,16400.0,20.6428,20.661,20.6154,20.661,16400.0
2015-11-05 13:45:00,22.6,22.62,22.58,22.61,6900.0,20.6245,20.6428,20.6063,20.6336,6900.0
2015-11-05 13:50:00,22.61,22.61,22.61,22.61,4400.0,20.6336,20.6336,20.6336,20.6336,4400.0
2015-11-05 13:55:00,22.62,22.63,22.62,22.63,2400.0,20.6428,20.6519,20.6428,20.6519,2400.0
2015-11-05 14:00:00,22.64,22.67,22.64,22.64,20800.0,20.661,20.6884,20.661,20.661,20800.0
2015-11-05 14:05:00,22.63,22.63,22.57,22.57,5600.0,20.6519,20.6519,20.5971,20.5971,5600.0
2015-11-05 14:10:00,22.57,22.59,22.55,22.58,13920.0,20.5971,20.6154,20.5789,20.6063,13920.0
2015-11-05 14:15:00,22.58,22.58,22.52,22.53,23580.0,20.6063,20.6063,20.5515,20.5606,23580.0
2015-11-05 14:20:00,22.52,22.52,22.48,22.5,66692.0,20.5515,20.5515,20.515,20.5332,66692.0
2015-11-05 14:25:00,22.5,22.51,22.49,22.49,16800.0,20.5332,20.5424,20.5241,20.5241,16800.0
2015-11-05 14:30:00,22.49,22.5,22.46,22.47,31800.0,20.5241,20.5332,20.4967,20.5059,31800.0
2015-11-05 14:35:00,22.46,22.48,22.45,22.48,4800.0,20.4967,20.515,20.4876,20.515,4800.0
2015-11-05 14:40:00,22.46,22.52,22.46,22.52,14400.0,20.4967,20.5515,20.4967,20.5515,14400.0
2015-11-05 14:45:00,22.5,22.5,22.48,22.48,20000.0,20.5332,20.5332,20.515,20.515,20000.0
2015-11-05 14:50:00,22.52,22.53,22.5,22.52,5400.0,20.5515,20.5606,20.5332,20.5515,5400.0
2015-11-05 14:55:00,22.52,22.53,22.52,22.53,1200.0,20.5515,20.5606,20.5515,20.5606,1200.0
2015-11-05 15:00:00,22.54,22.54,22.51,22.52,16000.0,20.5697,20.5697,20.5424,20.5515,16000.0
2015-11-05 15:05:00,22.48,22.5,22.48,22.5,6400.0,20.515,20.5332,20.515,20.5332,6400.0
2015-11-05 15:10:00,22.51,22.51,22.45,22.46,6104.0,20.5424,20.5424,20.4876,20.4967,6104.0
2015-11-05 15:15:00,22.5,22.58,22.5,22.56,68464.0,20.5332,20.6063,20.5332,20.588,68464.0
2015-11-05 15:20:00,22.55,22.57,22.55,22.57,53200.0,20.5789,20.5971,20.5789,20.5971,53200.0
2015-11-05 15:25:00,22.58,22.66,22.57,22.65,111032.0,20.6063,20.6793,20.5971,20.6701,111032.0
2015-11-05 15:30:00,22.65,22.65,22.6,22.61,39292.0,20.6701,20.6701,20.6245,20.6336,39292.0
2015-11-05 15:35:00,22.61,22.64,22.6,22.61,24624.0,20.6336,20.661,20.6245,20.6336,24624.0
2015-11-05 15:40:00,22.62,22.69,22.62,22.68,56424.0,20.6428,20.7066,20.6428,20.6975,56424.0
2015-11-05 15:45:00,22.67,22.68,22.59,22.61,48908.0,20.6884,20.6975,20.6154,20.6336,48908.0
2015-11-05 15:50:00,22.61,22.65,22.61,22.64,62696.0,20.6336,20.6701,20.6336,20.661,62696.0
2015-11-05 15:55:00,22.62,22.64,22.6,22.6,92012.0,20.6428,20.661,20.6245,20.6245,92012.0
2015-11-06 09:30:00,22.47,22.59,22.47,22.56,245908.0,20.5059,20.6154,20.5059,20.588,245908.0
2015-11-06 09:35:00,22.55,22.66,22.54,22.58,352540.0,20.5789,20.6793,20.5697,20.6063,352540.0
2015-11-06 09:40:00,22.59,22.67,22.54,22.54,107568.0,20.6154,20.6884,20.5697,20.5697,107568.0
2015-11-06 09:45:00,22.54,22.57,22.45,22.45,197288.0,20.5697,20.5971,20.4876,20.4876,197288.0
2015-11-06 09:50:00,22.42,22.44,22.32,22.33,139972.0,20.4602,20.4785,20.369,20.3781,139972.0
2015-11-06 09:55:00,22.32,22.34,22.25,22.28,218504.0,20.369,20.3872,20.3051,20.3325,218504.0
2015-11-06 10:00:00,22.29,22.3,22.16,22.16,342988.0,20.3416,20.3507,20.223,20.223,342988.0
2015-11-06 10:05:00,22.16,22.18,22.06,22.18,320712.0,20.223,20.2412,20.1317,20.2412,320712.0
2015-11-06 10:10:00,22.17,22.25,22.14,22.25,181284.0,20.2321,20.3051,20.2047,20.3051,181284.0
2015-11-06 10:15:00,22.23,22.25,22.16,22.25,83840.0,20.2868,20.3051,20.223,20.3051,83840.0
2015-11-06 10:20:00,22.24,22.25,22.19,22.19,59312.0,20.296,20.3051,20.2503,20.2503,59312.0
2015-11-06 10:25:00,22.19,22.23,22.14,22.22,52348.0,20.2503,20.2868,20.2047,20.2777,52348.0
2015-11-06 10:30:00,22.23,22.32,22.22,22.3,94300.0,20.2868,20.369,20.2777,20.3507,94300.0
2015-11-06 10:35:00,22.3,22.37,22.3,22.36,107588.0,20.3507,20.4146,20.3507,20.4055,107588.0
2015-11-06 10:40:00,22.36,22.46,22.36,22.45,152368.0,20.4055,20.4967,20.4055,20.4876,152368.0
2015-11-06 10:45:00,22.47,22.51,22.43,22.43,105944.0,20.5059,20.5424,20.4694,20.4694,105944.0
2015-11-06 10:50:00,22.44,22.48,22.39,22.4,68524.0,20.4785,20.515,20.4329,20.442,68524.0
2015-11-06 10:55:00,22.39,22.4,22.34,22.36,127748.0,20.4329,20.442,20.3872,20.4055,127748.0
2015-11-06 11:00:00,22.38,22.39,22.26,22.3,39772.0,20.4237,20.4329,20.3142,20.3507,39772.0
2015-11-06 11:05:00,22.31,22.41,22.31,22.37,38444.0,20.3599,20.4511,20.3599,20.4146,38444.0
2015-11-06 11:10:00,22.37,22.4,22.33,22.39,37336.0,20.4146,20.442,20.3781,20.4329,37336.0
2015-11-06 11:15:00,22.39,22.39,22.27,22.29,36896.0,20.4329,20.4329,20.3233,20.3416,36896.0
2015-11-06 11:20:00,22.27,22.32,22.21,22.21,28004.0,20.3233,20.369,20.2686,20.2686,28004.0
2015-11-06 11:25:00,22.24,22.25,22.2,22.25,36012.0,20.296,20.3051,20.2595,20.3051,36012.0
2015-11-06 11:30:00,22.25,22.32,22.24,22.32,11424.0,20.3051,20.369,20.296,20.369,11424.0
2015-11-06 11:35:00,22.31,22.34,22.29,22.29,31928.0,20.3599,20.3872,20.3416,20.3416,31928.0
2015-11-06 11:40:00,22.25,22.3,22.25,22.28,103904.0,20.3051,20.3507,20.3051,20.3325,103904.0
2015-11-06 11:45:00,22.31,22.35,22.31,22.34,43800.0,20.3599,20.3964,20.3599,20.3872,43800.0
2015-11-06 11:50:00,22.34,22.4,22.34,22.4,27400.0,20.3872,20.442,20.3872,20.442,27400.0
2015-11-06 11:55:00,22.35,22.35,22.3,22.3,43684.0,20.3964,20.3964,20.3507,20.3507,43684.0
2015-11-06 12:00:00,22.31,22.34,22.28,22.32,44080.0,20.3599,20.3872,20.3325,20.369,44080.0
2015-11-06 12:05:00,22.31,22.33,22.31,22.33,7864.0,20.3599,20.3781,20.3599,20.3781,7864.0
2015-11-06 12:10:00,22.34,22.38,22.33,22.34,41400.0,20.3872,20.4237,20.3781,20.3872,41400.0
2015-11-06 12:15:00,22.35,22.35,22.3,22.3,88828.0,20.3964,20.3964,20.3507,20.3507,88828.0
2015-11-06 12:20:00,22.3,22.3,22.2,22.22,120812.0,20.3507,20.3507,20.2595,20.2777,120812.0
2015-11-06 12:25:00,22.22,22.24,22.2,22.22,28800.0,20.2777,20.296,20.2595,20.2777,28800.0
2015-11-06 12:30:00,22.21,22.25,22.21,22.24,11600.0,20.2686,20.3051,20.2686,20.296,11600.0
2015-11-06 12:35:00,22.23,22.23,22.15,22.19,39256.0,20.2868,20.2868,20.2138,20.2503,39256.0
2015-11-06 12:40:00,22.18,22.24,22.16,22.24,4440.0,20.2412,20.296,20.223,20.296,4440.0
2015-11-06 12:45:00,22.24,22.28,22.24,22.25,27600.0,20.296,20.3325,20.296,20.3051,27600.0
2015-11-06 12:50:00,22.24,22.27,22.23,22.24,11108.0,20.296,20.3233,20.2868,20.296,11108.0
2015-11-06 12:55:00,22.25,22.28,22.24,22.26,48500.0,20.3051,20.3325,20.296,20.3142,48500.0
2015-11-06 13:00:00,22.27,22.31,22.27,22.31,64328.0,20.3233,20.3599,20.3233,20.3599,64328.0
2015-11-06 13:05:00,22.3,22.33,22.27,22.3,32720.0,20.3507,20.3781,20.3233,20.3507,32720.0
2015-11-06 13:10:00,22.32,22.34,22.32,22.33,40808.0,20.369,20.3872,20.369,20.3781,40808.0
2015-11-06 13:15:00,22.34,22.35,22.34,22.35,22280.0,20.3872,20.3964,20.3872,20.3964,22280.0
2015-11-06 13:20:00,22.36,22.41,22.35,22.38,58320.0,20.4055,20.4511,20.3964,20.4237,58320.0
2015-11-06 13:25:00,22.37,22.37,22.35,22.35,6600.0,20.4146,20.4146,20.3964,20.3964,6600.0
2015-11-06 13:30:00,22.36,22.36,22.32,22.32,9600.0,20.4055,20.4055,20.369,20.369,9600.0
2015-11-06 13:35:00,22.33,22.33,22.31,22.32,16708.0,20.3781,20.3781,20.3599,20.369,16708.0
2015-11-06 13:40:00,22.32,22.35,22.32,22.32,15040.0,20.369,20.3964,20.369,20.369,15040.0
2015-11-06 13:45:00,22.31,22.39,22.29,22.39,32816.0,20.3599,20.4329,20.3416,20.4329,32816.0
2015-11-06 13:50:00,22.4,22.49,22.39,22.45,83688.0,20.442,20.5241,20.4329,20.4876,83688.0
2015-11-06 13:55:00,22.45,22.45,22.41,22.45,18400.0,20.4876,20.4876,20.4511,20.4876,18400.0
2015-11-06 14:00:00,22.46,22.58,22.45,22.55,187228.0,20.4967,20.6063,20.4876,20.5789,187228.0
2015-11-06 14:05:00,22.54,22.55,22.53,22.54,26800.0,20.5697,20.5789,20.5606,20.5697,26800.0
2015-11-06 14:10:00,22.54,22.54,22.49,22.49,34600.0,20.5697,20.5697,20.5241,20.5241,34600.0
2015-11-06 14:15:00,22.51,22.51,22.42,22.45,51512.0,20.5424,20.5424,20.4602,20.4876,51512.0
2015-11-06 14:20:00,22.45,22.47,22.44,22.44,13000.0,20.4876,20.5059,20.4785,20.4785,13000.0
2015-11-06 14:25:00,22.43,22.43,22.4,22.43,45908.0,20.4694,20.4694,20.442,20.4694,45908.0
2015-11-06 14:30:00,22.46,22.46,22.35,22.35,77048.0,20.4967,20.4967,20.3964,20.3964,77048.0
2015-11-06 14:35:00,22.34,22.38,22.31,22.31,37040.0,20.3872,20.4237,20.3599,20.3599,37040.0
2015-11-06 14:40:00,22.31,22.33,22.3,22.32,51344.0,20.3599,20.3781,20.3507,20.369,51344.0
2015-11-06 14:45:00,22.33,22.36,22.3,22.35,40204.0,20.3781,20.4055,20.3507,20.3964,40204.0
2015-11-06 14:50:00,22.35,22.37,22.33,22.37,14280.0,20.3964,20.4146,20.3781,20.4146,14280.0
2015-11-06 14:55:00,22.38,22.4,22.36,22.39,43044.0,20.4237,20.442,20.4055,20.4329,43044.0
2015-11-06 15:00:00,22.39,22.43,22.39,22.4,33252.0,20.4329,20.4694,20.4329,20.442,33252.0
2015-11-06 15:05:00,22.39,22.42,22.39,22.42,9860.0,20.4329,20.4602,20.4329,20.4602,9860.0
2015-11-06 15:10:00,22.41,22.42,22.39,22.42,12560.0,20.4511,20.4602,20.4329,20.4602,12560.0
2015-11-06 15:15:00,22.43,22.44,22.4,22.41,12000.0,20.4694,20.4785,20.442,20.4511,12000.0
2015-11-06 15:20:00,22.43,22.45,22.4,22.44,17836.0,20.4694,20.4876,20.442,20.4785,17836.0
2015-11-06 15:25:00,22.46,22.46,22.42,22.44,30000.0,20.4967,20.4967,20.4602,20.4785,30000.0
2015-11-06 15:30:00,22.46,22.53,22.45,22.52,85488.0,20.4967,20.5606,20.4876,20.5515,85488.0
2015-11-06 15:35:00,22.51,22.53,22.45,22.45,53800.0,20.5424,20.5606,20.4876,20.4876,53800.0
2015-11-06 15:40:00,22.45,22.48,22.44,22.47,23640.0,20.4876,20.515,20.4785,20.5059,23640.0
2015-11-06 15:45:00,22.49,22.51,22.48,22.5,37056.0,20.5241,20.5424,20.515,20.5332,37056.0
2015-11-06 15:50:00,22.51,22.54,22.5,22.5,237876.0,20.5424,20.5697,20.5332,20.5332,237876.0
2015-11-06 15:55:00,22.5,22.58,22.49,22.56,351616.0,20.5332,20.6063,20.5241,20.588,351616.0
2015-11-09 09:30:00,22.34,22.38,22.25,22.25,271364.0,20.3872,20.4237,20.3051,20.3051,271364.0
2015-11-09 09:35:00,22.26,22.38,22.25,22.38,205212.0,20.3142,20.4237,20.3051,20.4237,205212.0
2015-11-09 09:40:00,22.38,22.39,22.14,22.14,117168.0,20.4237,20.4329,20.2047,20.2047,117168.0
2015-11-09 09:45:00,22.14,22.21,22.14,22.18,156672.0,20.2047,20.2686,20.2047,20.2412,156672.0
2015-11-09 09:50:00,22.17,22.18,22.11,22.18,146056.0,20.2321,20.2412,20.1773,20.2412,146056.0
2015-11-09 09:55:00,22.18,22.2,22.12,22.12,73568.0,20.2412,20.2595,20.1865,20.1865,73568.0
2015-11-09 10:00:00,22.1,22.14,22.07,22.09,112332.0,20.1682,20.2047,20.1408,20.1591,112332.0
2015-11-09 10:05:00,22.08,22.1,22.02,22.02,119128.0,20.15,20.1682,20.0952,20.0952,119128.0
2015-11-09 10:10:00,22.05,22.05,21.98,22.03,155292.0,20.1226,20.1226,20.0587,20.1043,155292.0
2015-11-09 10:15:00,22.03,22.07,22.0,22.03,138160.0,20.1043,20.1408,20.0769,20.1043,138160.0
2015-11-09 10:20:00,22.03,22.03,21.91,21.91,190952.0,20.1043,20.1043,19.9948,19.9948,190952.0
2015-11-09 10:25:00,21.9,21.96,21.89,21.94,135392.0,19.9857,20.0404,19.9766,20.0222,135392.0
2015-11-09 10:30:00,21.93,21.96,21.89,21.96,70224.0,20.0131,20.0404,19.9766,20.0404,70224.0
2015-11-09 10:35:00,21.96,22.0,21.96,22.0,146140.0,20.0404,20.0769,20.0404,20.0769,146140.0
2015-11-09 10:40:00,21.99,21.99,21.94,21.98,76076.0,20.0678,20.0678,20.0222,20.0587,76076.0
2015-11-09 10:45:00,21.98,22.0,21.97,22.0,25272.0,20.0587,20.0769,20.0496,20.0769,25272.0
2015-11-09 10:50:00,21.98,22.0,21.94,21.96,39200.0,20.0587,20.0769,20.0222,20.0404,39200.0
2015-11-09 10:55:00,21.99,22.01,21.96,22.0,36140.0,20.0678,20.0861,20.0404,20.0769,36140.0
2015-11-09 11:00:00,21.98,21.98,21.91,21.92,90128.0,20.0587,20.0587,19.9948,20.0039,90128.0
2015-11-09 11:05:00,21.92,21.92,21.82,21.83,152036.0,20.0039,20.0039,19.9127,19.9218,152036.0
2015-11-09 11:10:00,21.82,21.86,21.78,21.8,68160.0,19.9127,19.9492,19.8762,19.8944,68160.0
2015-11-09 11:15:00,21.8,21.8,21.72,21.8,230604.0,19.8944,19.8944,19.8214,19.8944,230604.0
2015-11-09 11:20:00,21.78,21.79,21.76,21.77,35432.0,19.8762,19.8853,19.8579,19.8671,35432.0
2015-11-09 11:25:00,21.75,21.77,21.67,21.67,123264.0,19.8488,19.8671,19.7758,19.7758,123264.0
2015-11-09 11:30:00,21.67,21.75,21.67,21.74,90284.0,19.7758,19.8488,19.7758,19.8397,90284.0
2015-11-09 11:35:00,21.74,21.76,21.71,21.75,29180.0,19.8397,19.8579,19.8123,19.8488,29180.0
2015-11-09 11:40:00,21.75,21.77,21.7,21.72,26996.0,19.8488,19.8671,19.8032,19.8214,26996.0
2015-11-09 11:45:00,21.71,21.73,21.65,21.7,51472.0,19.8123,19.8306,19.7575,19.8032,51472.0
2015-11-09 11:50:00,21.68,21.7,21.64,21.68,38896.0,19.7849,19.8032,19.7484,19.7849,38896.0
2015-11-09 11:55:00,21.67,21.67,21.64,21.65,60260.0,19.7758,19.7758,19.7484,19.7575,60260.0
2015-11-09 12:00:00,21.64,21.64,21.59,21.64,98792.0,19.7484,19.7484,19.7028,19.7484,98792.0
2015-11-09 12:05:00,21.65,21.68,21.65,21.68,75304.0,19.7575,19.7849,19.7575,19.7849,75304.0
2015-11-09 12:10:00,21.68,21.71,21.68,21.7,23824.0,19.7849,19.8123,19.7849,19.8032,23824.0
2015-11-09 12:15:00,21.71,21.73,21.69,21.69,27600.0,19.8123,19.8306,19.794,19.794,27600.0
2015-11-09 12:20:00,21.71,21.74,21.7,21.72,27892.0,19.8123,19.8397,19.8032,19.8214,27892.0
2015-11-09 12:25:00,21.72,21.74,21.72,21.74,38172.0,19.8214,19.8397,19.8214,19.8397,38172.0
2015-11-09 12:30:00,21.74,21.74,21.71,21.71,12620.0,19.8397,19.8397,19.8123,19.8123,12620.0
2015-11-09 12:35:00,21.7,21.77,21.7,21.77,28480.0,19.8032,19.8671,19.8032,19.8671,28480.0
2015-11-09 12:40:00,21.77,21.82,21.77,21.82,41488.0,19.8671,19.9127,19.8671,19.9127,41488.0
2015-11-09 12:45:00,21.81,21.83,21.79,21.8,32232.0,19.9036,19.9218,19.8853,19.8944,32232.0
2015-11-09 12:50:00,21.8,21.83,21.77,21.83,89260.0,19.8944,19.9218,19.8671,19.9218,89260.0
2015-11-09 12:55:00,21.81,21.83,21.8,21.82,18920.0,19.9036,19.9218,19.8944,19.9127,18920.0
2015-11-09 13:00:00,21.84,21.86,21.76,21.76,106016.0,19.9309,19.9492,19.8579,19.8579,106016.0
2015-11-09 13:05:00,21.78,21.81,21.73,21.73,13760.0,19.8762,19.9036,19.8306,19.8306,13760.0
2015-11-09 13:10:00,21.75,21.76,21.7,21.7,48776.0,19.8488,19.8579,19.8032,19.8032,48776.0
2015-11-09 13:15:00,21.7,21.7,21.67,21.69,19220.0,19.8032,19.8032,19.7758,19.794,19220.0
2015-11-09 13:20:00,21.68,21.73,21.68,21.73,22548.0,19.7849,19.8306,19.7849,19.8306,22548.0
2015-11-09 13:25:00,21.73,21.77,21.73,21.76,63412.0,19.8306,19.8671,19.8306,19.8579,63412.0
2015-11-09 13:30:00,21.77,21.78,21.73,21.73,95412.0,19.8671,19.8762,19.8306,19.8306,95412.0
2015-11-09 13:35:00,21.74,21.83,21.74,21.82,64032.0,19.8397,19.9218,19.8397,19.9127,64032.0
2015-11-09 13:40:00,21.83,21.85,21.79,21.85,123236.0,19.9218,19.9401,19.8853,19.9401,123236.0
2015-11-09 13:45:00,21.85,21.86,21.76,21.76,42700.0,19.9401,19.9492,19.8579,19.8579,42700.0
2015-11-09 13:50:00,21.78,21.79,21.72,21.79,33120.0,19.8762,19.8853,19.8214,19.8853,33120.0
2015-11-09 13:55:00,21.78,21.82,21.78,21.82,43676.0,19.8762,19.9127,19.8762,19.9127,43676.0
2015-11-09 14:00:00,21.81,21.83,21.78,21.83,17256.0,19.9036,19.9218,19.8762,19.9218,17256.0
2015-11-09 14:05:00,21.84,21.88,21.83,21.87,112028.0,19.9309,19.9674,19.9218,19.9583,112028.0
2015-11-09 14:10:00,21.86,21.89,21.84,21.85,38800.0,19.9492,19.9766,19.9309,19.9401,38800.0
2015-11-09 14:15:00,21.81,21.85,21.8,21.85,54912.0,19.9036,19.9401,19.8944,19.9401,54912.0
2015-11-09 14:20:00,21.88,21.88,21.83,21.83,28796.0,19.9674,19.9674,19.9218,19.9218,28796.0
2015-11-09 14:25:00,21.84,21.87,21.84,21.85,2876.0,19.9309,19.9583,19.9309,19.9401,2876.0
2015-11-09 14:30:00,21.85,21.89,21.82,21.89,20936.0,19.9401,19.9766,19.9127,19.9766,20936.0
2015-11-09 14:35:00,21.86,21.86,21.77,21.77,92504.0,19.9492,19.9492,19.8671,19.8671,92504.0
2015-11-09 14:40:00,21.78,21.79,21.76,21.77,108260.0,19.8762,19.8853,19.8579,19.8671,108260.0
2015-11-09 14:45:00,21.77,21.77,21.73,21.77,34520.0,19.8671,19.8671,19.8306,19.8671,34520.0
2015-11-09 14:50:00,21.8,21.81,21.8,21.8,6808.0,19.8944,19.9036,19.8944,19.8944,6808.0
2015-11-09 14:55:00,21.79,21.83,21.79,21.79,84936.0,19.8853,19.9218,19.8853,19.8853,84936.0
2015-11-09 15:00:00,21.79,21.8,21.75,21.8,23944.0,19.8853,19.8944,19.8488,19.8944,23944.0
2015-11-09 15:05:00,21.8,21.81,21.75,21.76,27176.0,19.8944,19.9036,19.8488,19.8579,27176.0
2015-11-09 15:10:00,21.75,21.78,21.74,21.78,5580.0,19.8488,19.8762,19.8397,19.8762,5580.0
2015-11-09 15:15:00,21.77,21.77,21.68,21.75,53216.0,19.8671,19.8671,19.7849,19.8488,53216.0
2015-11-09 15:20:00,21.74,21.76,21.72,21.76,20308.0,19.8397,19.8579,19.8214,19.8579,20308.0
2015-11-09 15:25:00,21.78,21.84,21.77,21.82,95952.0,19.8762,19.9309,19.8671,19.9127,95952.0
2015-11-09 15:30:00,21.83,21.91,21.83,21.91,118748.0,19.9218,19.9948,19.9218,19.9948,118748.0
2015-11-09 15:35:00,21.91,21.97,21.9,21.96,155472.0,19.9948,20.0496,19.9857,20.0404,155472.0
2015-11-09 15:40:00,21.97,22.02,21.95,21.98,152548.0,20.0496,20.0952,20.0313,20.0587,152548.0
2015-11-09 15:45:00,21.98,22.07,21.98,22.06,220880.0,20.0587,20.1408,20.0587,20.1317,220880.0
2015-11-09 15:50:00,22.07,22.07,22.0,22.03,91692.0,20.1408,20.1408,20.0769,20.1043,91692.0
2015-11-09 15:55:00,22.02,22.02,21.91,21.93,198068.0,20.0952,20.0952,19.9948,20.0131,198068.0
2015-11-10 09:30:00,21.75,21.86,21.75,21.86,126688.0,19.8488,19.9492,19.8488,19.9492,126688.0
2015-11-10 09:35:00,21.87,21.93,21.86,21.91,133936.0,19.9583,20.0131,19.9492,19.9948,133936.0
2015-11-10 09:40:00,21.9,21.92,21.79,21.79,68516.0,19.9857,20.0039,19.8853,19.8853,68516.0
2015-11-10 09:45:00,21.78,21.9,21.74,21.9,113460.0,19.8762,19.9857,19.8397,19.9857,113460.0
2015-11-10 09:50:00,21.89,21.91,21.84,21.91,126448.0,19.9766,19.9948,19.9309,19.9948,126448.0
2015-11-10 09:55:00,21.91,21.97,21.91,21.95,90524.0,19.9948,20.0496,19.9948,20.0313,90524.0
2015-11-10 10:00:00,21.94,21.95,21.86,21.87,76572.0,20.0222,20.0313,19.9492,19.9583,76572.0
2015-11-10 10:05:00,21.85,21.87,21.8,21.83,71488.0,19.9401,19.9583,19.8944,19.9218,71488.0
2015-11-10 10:10:00,21.82,21.86,21.81,21.84,31116.0,19.9127,19.9492,19.9036,19.9309,31116.0
2015-11-10 10:15:00,21.78,21.81,21.71,21.72,78412.0,19.8762,19.9036,19.8123,19.8214,78412.0
2015-11-10 10:20:00,21.72,21.72,21.65,21.69,164020.0,19.8214,19.8214,19.7575,19.794,164020.0
2015-11-10 10:25:00,21.7,21.74,21.7,21.73,44856.0,19.8032,19.8397,19.8032,19.8306,44856.0
2015-11-10 10:30:00,21.71,21.75,21.69,21.69,68176.0,19.8123,19.8488,19.794,19.794,68176.0
2015-11-10 10:35:00,21.69,21.78,21.69,21.77,88896.0,19.794,19.8762,19.794,19.8671,88896.0
2015-11-10 10:40:00,21.76,21.79,21.73,21.77,27320.0,19.8579,19.8853,19.8306,19.8671,27320.0
2015-11-10 10:45:00,21.77,21.8,21.75,21.76,36540.0,19.8671,19.8944,19.8488,19.8579,36540.0
2015-11-10 10:50:00,21.8,21.81,21.77,21.81,30504.0,19.8944,19.9036,19.8671,19.9036,30504.0
2015-11-10 10:55:00,21.82,21.85,21.82,21.84,55008.0,19.9127,19.9401,19.9127,19.9309,55008.0
2015-11-10 11:00:00,21.85,21.89,21.84,21.84,69780.0,19.9401,19.9766,19.9309,19.9309,69780.0
2015-11-10 11:05:00,21.86,21.86,21.82,21.83,40068.0,19.9492,19.9492,19.9127,19.9218,40068.0
2015-11-10 11:10:00,21.79,21.82,21.77,21.78,16692.0,19.8853,19.9127,19.8671,19.8762,16692.0
2015-11-10 11:15:00,21.78,21.87,21.78,21.83,52940.0,19.8762,19.9583,19.8762,19.9218,52940.0
2015-11-10 11:20:00,21.86,21.87,21.8,21.8,20396.0,19.9492,19.9583,19.8944,19.8944,20396.0
2015-11-10 11:25:00,21.8,21.8,21.72,21.75,43520.0,19.8944,19.8944,19.8214,19.8488,43520.0
2015-11-10 11:30:00,21.77,21.81,21.77,21.81,9808.0,19.8671,19.9036,19.8671,19.9036,9808.0
2015-11-10 11:35:00,21.81,21.81,21.75,21.75,7920.0,19.9036,19.9036,19.8488,19.8488,7920.0
2015-11-10 11:40:00,21.77,21.87,21.77,21.85,24348.0,19.8671,19.9583,19.8671,19.9401,24348.0
2015-11-10 11:45:00,21.86,21.88,21.85,21.86,26268.0,19.9492,19.9674,19.9401,19.9492,26268.0
2015-11-10 11:50:00,21.87,21.88,21.82,21.82,15108.0,19.9583,19.9674,19.9127,19.9127,15108.0
2015-11-10 11:55:00,21.81,21.86,21.81,21.86,9400.0,19.9036,19.9492,19.9036,19.9492,9400.0
2015-11-10 12:00:00,21.85,21.85,21.84,21.85,8400.0,19.9401,19.9401,19.9309,19.9401,8400.0
2015-11-10 12:05:00,21.85,21.86,21.84,21.84,14200.0,19.9401,19.9492,19.9309,19.9309,14200.0
2015-11-10 12:10:00,21.87,21.92,21.86,21.91,227360.0,19.9583,20.0039,19.9492,19.9948,227360.0
2015-11-10 12:15:00,21.92,21.95,21.9,21.93,98140.0,20.0039,20.0313,19.9857,20.0131,98140.0
2015-11-10 12:20:00,21.94,21.95,21.91,21.92,20080.0,20.0222,20.0313,19.9948,20.0039,20080.0
2015-11-10 12:25:00,21.92,21.95,21.91,21.93,15640.0,20.0039,20.0313,19.9948,20.0131,15640.0
2015-11-10 12:30:00,21.89,21.89,21.82,21.83,53304.0,19.9766,19.9766,19.9127,19.9218,53304.0
2015-11-10 12:35:00,21.83,21.83,21.82,21.82,11468.0,19.9218,19.9218,19.9127,19.9127,11468.0
2015-11-10 12:40:00,21.83,21.83,21.81,21.83,34400.0,19.9218,19.9218,19.9036,19.9218,34400.0
2015-11-10 12:45:00,21.79,21.84,21.78,21.83,18940.0,19.8853,19.9309,19.8762,19.9218,18940.0
2015-11-10 12:50:00,21.82,21.86,21.82,21.85,7600.0,19.9127,19.9492,19.9127,19.9401,7600.0
2015-11-10 12:55:00,21.86,21.87,21.85,21.86,17280.0,19.9492,19.9583,19.9401,19.9492,17280.0
2015-11-10 13:00:00,21.84,21.86,21.83,21.85,12000.0,19.9309,19.9492,19.9218,19.9401,12000.0
2015-11-10 13:05:00,21.86,21.86,21.78,21.81,36000.0,19.9492,19.9492,19.8762,19.9036,36000.0
2015-11-10 13:10:00,21.81,21.84,21.79,21.83,14644.0,19.9036,19.9309,19.8853,19.9218,14644.0
2015-11-10 13:15:00,21.84,21.84,21.79,21.79,6176.0,19.9309,19.9309,19.8853,19.8853,6176.0
2015-11-10 13:20:00,21.79,21.81,21.79,21.81,28404.0,19.8853,19.9036,19.8853,19.9036,28404.0
2015-11-10 13:25:00,21.8,21.86,21.78,21.85,29480.0,19.8944,19.9492,19.8762,19.9401,29480.0
2015-11-10 13:30:00,21.86,21.86,21.83,21.85,15212.0,19.9492,19.9492,19.9218,19.9401,15212.0
2015-11-10 13:35:00,21.86,21.89,21.83,21.87,9200.0,19.9492,19.9766,19.9218,19.9583,9200.0
2015-11-10 13:40:00,21.86,21.9,21.86,21.9,16384.0,19.9492,19.9857,19.9492,19.9857,16384.0
2015-11-10 13:45:00,21.9,21.93,21.9,21.92,29848.0,19.9857,20.0131,19.9857,20.0039,29848.0
2015-11-10 13:50:00,21.93,21.98,21.93,21.97,94040.0,20.0131,20.0587,20.0131,20.0496,94040.0
2015-11-10 13:55:00,21.97,21.98,21.95,21.95,36152.0,20.0496,20.0587,20.0313,20.0313,36152.0
2015-11-10 14:00:00,21.96,21.96,21.94,21.94,11800.0,20.0404,20.0404,20.0222,20.0222,11800.0
2015-11-10 14:05:00,21.93,21.95,21.9,21.9,29420.0,20.0131,20.0313,19.9857,19.9857,29420.0
2015-11-10 14:10:00,21.91,21.95,21.9,21.94,23480.0,19.9948,20.0313,19.9857,20.0222,23480.0
2015-11-10 14:15:00,21.93,21.95,21.92,21.92,22800.0,20.0131,20.0313,20.0039,20.0039,22800.0
2015-11-10 14:20:00,21.91,21.92,21.9,21.9,8480.0,19.9948,20.0039,19.9857,19.9857,8480.0
2015-11-10 14:25:00,21.9,21.91,21.88,21.88,12820.0,19.9857,19.9948,19.9674,19.9674,12820.0
2015-11-10 14:30:00,21.91,21.95,21.91,21.95,17740.0,19.9948,20.0313,19.9948,20.0313,17740.0
2015-11-10 14:35:00,21.95,21.97,21.94,21.97,24584.0,20.0313,20.0496,20.0222,20.0496,24584.0
2015-11-10 14:40:00,21.96,22.06,21.96,22.04,127592.0,20.0404,20.1317,20.0404,20.1135,127592.0
2015-11-10 14:45:00,22.05,22.08,22.05,22.07,88584.0,20.1226,20.15,20.1226,20.1408,88584.0
2015-11-10 14:50:00,22.08,22.1,22.03,22.04,108156.0,20.15,20.1682,20.1043,20.1135,108156.0
2015-11-10 14:55:00,22.03,22.05,22.03,22.03,87000.0,20.1043,20.1226,20.1043,20.1043,87000.0
2015-11-10 15:00:00,22.01,22.03,22.0,22.01,31504.0,20.0861,20.1043,20.0769,20.0861,31504.0
2015-11-10 15:05:00,22.02,22.05,22.02,22.02,13320.0,20.0952,20.1226,20.0952,20.0952,13320.0
2015-11-10 15:10:00,22.04,22.05,22.03,22.05,45180.0,20.1135,20.1226,20.1043,20.1226,45180.0
2015-11-10 15:15:00,22.05,22.05,22.0,22.0,27216.0,20.1226,20.1226,20.0769,20.0769,27216.0
2015-11-10 15:20:00,22.0,22.02,21.98,21.98,41008.0,20.0769,20.0952,20.0587,20.0587,41008.0
2015-11-10 15:25:00,21.98,22.0,21.97,22.0,37260.0,20.0587,20.0769,20.0496,20.0769,37260.0
2015-11-10 15:30:00,22.01,22.04,21.99,21.99,82360.0,20.0861,20.1135,20.0678,20.0678,82360.0
2015-11-10 15:35:00,21.99,22.0,21.99,21.99,29904.0,20.0678,20.0769,20.0678,20.0678,29904.0
2015-11-10 15:40:00,22.0,22.06,21.99,22.04,85900.0,20.0769,20.1317,20.0678,20.1135,85900.0
2015-11-10 15:45:00,22.04,22.05,22.02,22.02,84336.0,20.1135,20.1226,20.0952,20.0952,84336.0
2015-11-10 15:50:00,22.01,22.01,21.95,21.96,90892.0,20.0861,20.0861,20.0313,20.0404,90892.0
2015-11-10 15:55:00,21.95,22.07,21.95,22.06,172948.0,20.0313,20.1408,20.0313,20.1317,172948.0
2015-11-11 09:30:00,22.18,22.2,22.11,22.13,160640.0,20.2412,20.2595,20.1773,20.1956,160640.0
2015-11-11 09:35:00,22.12,22.17,22.09,22.15,572240.0,20.1865,20.2321,20.1591,20.2138,572240.0
2015-11-11 09:40:00,22.15,22.16,22.08,22.08,86840.0,20.2138,20.223,20.15,20.15,86840.0
2015-11-11 09:45:00,22.08,22.09,22.05,22.05,96660.0,20.15,20.1591,20.1226,20.1226,96660.0
2015-11-11 09:50:00,22.05,22.14,22.05,22.14,57320.0,20.1226,20.2047,20.1226,20.2047,57320.0
2015-11-11 09:55:00,22.11,22.11,22.03,22.04,42088.0,20.1773,20.1773,20.1043,20.1135,42088.0
2015-11-11 10:00:00,22.05,22.06,21.97,21.97,133772.0,20.1226,20.1317,20.0496,20.0496,133772.0
2015-11-11 10:05:00,22.0,22.02,21.99,22.0,38980.0,20.0769,20.0952,20.0678,20.0769,38980.0
2015-11-11 10:10:00,21.99,22.0,21.91,21.92,110880.0,20.0678,20.0769,19.9948,20.0039,110880.0
2015-11-11 10:15:00,21.93,21.99,21.93,21.99,23440.0,20.0131,20.0678,20.0131,20.0678,23440.0
2015-11-11 10:20:00,21.99,22.0,21.96,21.98,16840.0,20.0678,20.0769,20.0404,20.0587,16840.0
2015-11-11 10:25:00,21.95,21.96,21.93,21.95,7632.0,20.0313,20.0404,20.0131,20.0313,7632.0
2015-11-11 10:30:00,21.95,21.97,21.95,21.96,28324.0,20.0313,20.0496,20.0313,20.0404,28324.0
2015-11-11 10:35:00,21.94,21.94,21.85,21.88,64928.0,20.0222,20.0222,19.9401,19.9674,64928.0
2015-11-11 10:40:00,21.88,21.88,21.84,21.88,49008.0,19.9674,19.9674,19.9309,19.9674,49008.0
2015-11-11 10:45:00,21.86,21.92,21.86,21.87,454412.0,19.9492,20.0039,19.9492,19.9583,454412.0
2015-11-11 10:50:00,21.86,21.88,21.82,21.86,114776.0,19.9492,19.9674,19.9127,19.9492,114776.0
2015-11-11 10:55:00,21.87,21.92,21.87,21.89,32912.0,19.9583,20.0039,19.9583,19.9766,32912.0
2015-11-11 11:00:00,21.91,21.93,21.85,21.93,51524.0,19.9948,20.0131,19.9401,20.0131,51524.0
2015-11-11 11:05:00,21.9,21.93,21.9,21.93,14644.0,19.9857,20.0131,19.9857,20.0131,14644.0
2015-11-11 11:10:00,21.89,21.9,21.86,21.9,21600.0,19.9766,19.9857,19.9492,19.9857,21600.0
2015-11-11 11:15:00,21.9,21.93,21.89,21.92,11260.0,19.9857,20.0131,19.9766,20.0039,11260.0
2015-11-11 11:20:00,21.93,21.93,21.92,21.92,10800.0,20.0131,20.0131,20.0039,20.0039,10800.0
2015-11-11 11:25:00,21.92,21.95,21.9,21.95,16280.0,20.0039,20.0313,19.9857,20.0313,16280.0
2015-11-11 11:30:00,21.96,21.98,21.96,21.97,33268.0,20.0404,20.0587,20.0404,20.0496,33268.0
2015-11-11 11:35:00,21.96,21.97,21.95,21.97,14760.0,20.0404,20.0496,20.0313,20.0496,14760.0
2015-11-11 11:40:00,21.99,22.01,21.97,21.99,39896.0,20.0678,20.0861,20.0496,20.0678,39896.0
2015-11-11 11:45:00,21.99,22.02,21.97,22.01,44956.0,20.0678,20.0952,20.0496,20.0861,44956.0
2015-11-11 11:50:00,22.02,22.04,22.02,22.03,35268.0,20.0952,20.1135,20.0952,20.1043,35268.0
2015-11-11 11:55:00,22.03,22.06,22.03,22.05,33588.0,20.1043,20.1317,20.1043,20.1226,33588.0
2015-11-11 12:00:00,22.04,22.04,22.01,22.02,30108.0,20.1135,20.1135,20.0861,20.0952,30108.0
2015-11-11 12:05:00,22.02,22.03,22.01,22.02,22560.0,20.0952,20.1043,20.0861,20.0952,22560.0
2015-11-11 12:10:00,22.03,22.07,22.03,22.06,11616.0,20.1043,20.1408,20.1043,20.1317,11616.0
2015-11-11 12:15:00,22.05,22.08,22.05,22.07,16760.0,20.1226,20.15,20.1226,20.1408,16760.0
2015-11-11 12:20:00,22.05,22.13,22.05,22.12,62740.0,20.1226,20.1956,20.1226,20.1865,62740.0
2015-11-11 12:25:00,22.13,22.17,22.13,22.13,165400.0,20.1956,20.2321,20.1956,20.1956,165400.0
2015-11-11 12:30:00,22.14,22.16,22.14,22.16,26696.0,20.2047,20.223,20.2047,20.223,26696.0
2015-11-11 12:35:00,22.17,22.21,22.17,22.21,128056.0,20.2321,20.2686,20.2321,20.2686,128056.0
2015-11-11 12:40:00,22.19,22.19,22.17,22.17,25600.0,20.2503,20.2503,20.2321,20.2321,25600.0
2015-11-11 12:45:00,22.17,22.18,22.16,22.16,9496.0,20.2321,20.2412,20.223,20.223,9496.0
2015-11-11 12:50:00,22.15,22.16,22.13,22.14,37700.0,20.2138,20.223,20.1956,20.2047,37700.0
2015-11-11 12:55:00,22.14,22.14,22.13,22.14,10400.0,20.2047,20.2047,20.1956,20.2047,10400.0
2015-11-11 13:00:00,22.14,22.14,22.11,22.12,58000.0,20.2047,20.2047,20.1773,20.1865,58000.0
2015-11-11 13:05:00,22.11,22.11,22.01,22.02,215952.0,20.1773,20.1773,20.0861,20.0952,215952.0
2015-11-11 13:10:00,22.02,22.02,21.99,22.01,155100.0,20.0952,20.0952,20.0678,20.0861,155100.0
2015-11-11 13:15:00,22.0,22.03,22.0,22.01,26860.0,20.0769,20.1043,20.0769,20.0861,26860.0
2015-11-11 13:20:00,22.0,22.04,21.99,21.99,14880.0,20.0769,20.1135,20.0678,20.0678,14880.0
2015-11-11 13:25:00,21.98,21.98,21.94,21.96,24508.0,20.0587,20.0587,20.0222,20.0404,24508.0
2015-11-11 13:30:00,21.95,21.97,21.95,21.95,8000.0,20.0313,20.0496,20.0313,20.0313,8000.0
2015-11-11 13:35:00,21.94,21.97,21.92,21.97,34672.0,20.0222,20.0496,20.0039,20.0496,34672.0
2015-11-11 13:40:00,21.97,22.03,21.96,22.03,32800.0,20.0496,20.1043,20.0404,20.1043,32800.0
2015-11-11 13:45:00,22.02,22.02,22.0,22.01,13680.0,20.0952,20.0952,20.0769,20.0861,13680.0
2015-11-11 13:50:00,22.01,22.03,21.99,22.0,12000.0,20.0861,20.1043,20.0678,20.0769,12000.0
2015-11-11 13:55:00,22.01,22.01,21.96,21.96,27692.0,20.0861,20.0861,20.0404,20.0404,27692.0
2015-11-11 14:00:00,21.95,21.97,21.94,21.94,15116.0,20.0313,20.0496,20.0222,20.0222,15116.0
2015-11-11 14:05:00,21.93,21.98,21.93,21.95,37284.0,20.0131,20.0587,20.0131,20.0313,37284.0
2015-11-11 14:10:00,21.95,21.97,21.94,21.97,72200.0,20.0313,20.0496,20.0222,20.0496,72200.0
2015-11-11 14:15:00,21.97,21.98,21.93,21.98,7600.0,20.0496,20.0587,20.0131,20.0587,7600.0
2015-11-11 14:20:00,21.99,21.99,21.96,21.99,14100.0,20.0678,20.0678,20.0404,20.0678,14100.0
2015-11-11 14:25:00,21.99,22.05,21.97,22.05,48844.0,20.0678,20.1226,20.0496,20.1226,48844.0
2015-11-11 14:30:00,22.05,22.06,22.03,22.05,41460.0,20.1226,20.1317,20.1043,20.1226,41460.0
2015-11-11 14:35:00,22.03,22.03,21.99,21.99,28000.0,20.1043,20.1043,20.0678,20.0678,28000.0
2015-11-11 14:40:00,21.99,22.01,21.92,21.93,78184.0,20.0678,20.0861,20.0039,20.0131,78184.0
2015-11-11 14:45:00,21.94,21.96,21.93,21.95,18640.0,20.0222,20.0404,20.0131,20.0313,18640.0
2015-11-11 14:50:00,21.95,21.97,21.95,21.95,53804.0,20.0313,20.0496,20.0313,20.0313,53804.0
2015-11-11 14:55:00,21.94,21.94,21.86,21.86,58676.0,20.0222,20.0222,19.9492,19.9492,58676.0
2015-11-11 15:00:00,21.86,21.88,21.84,21.84,54000.0,19.9492,19.9674,19.9309,19.9309,54000.0
2015-11-11 15:05:00,21.85,21.9,21.83,21.83,97676.0,19.9401,19.9857,19.9218,19.9218,97676.0
2015-11-11 15:10:00,21.84,21.9,21.84,21.9,30752.0,19.9309,19.9857,19.9309,19.9857,30752.0
2015-11-11 15:15:00,21.89,21.89,21.84,21.84,12300.0,19.9766,19.9766,19.9309,19.9309,12300.0
2015-11-11 15:20:00,21.85,21.88,21.84,21.85,10740.0,19.9401,19.9674,19.9309,19.9401,10740.0
2015-11-11 15:25:00,21.88,21.92,21.87,21.92,31812.0,19.9674,20.0039,19.9583,20.0039,31812.0
2015-11-11 15:30:00,21.92,21.93,21.88,21.88,52036.0,20.0039,20.0131,19.9674,19.9674,52036.0
2015-11-11 15:35:00,21.88,21.89,21.85,21.88,60708.0,19.9674,19.9766,19.9401,19.9674,60708.0
2015-11-11 15:40:00,21.87,21.9,21.86,21.89,17200.0,19.9583,19.9857,19.9492,19.9766,17200.0
2015-11-11 15:45:00,21.89,21.89,21.84,21.84,22616.0,19.9766,19.9766,19.9309,19.9309,22616.0
2015-11-11 15:50:00,21.83,21.88,21.82,21.86,89348.0,19.9218,19.9674,19.9127,19.9492,89348.0
2015-11-11 15:55:00,21.86,21.86,21.8,21.81,1009580.0,19.9492,19.9492,19.8944,19.9036,1009580.0
2015-11-12 09:30:00,21.43,21.46,21.36,21.38,376480.0,19.5568,19.5842,19.4929,19.5111,376480.0
2015-11-12 09:35:00,21.37,21.5,21.36,21.4,142376.0,19.502,19.6207,19.4929,19.5294,142376.0
2015-11-12 09:40:00,21.41,21.41,21.31,21.33,185092.0,19.5385,19.5385,19.4473,19.4655,185092.0
2015-11-12 09:45:00,21.33,21.46,21.32,21.44,110052.0,19.4655,19.5842,19.4564,19.5659,110052.0
2015-11-12 09:50:00,21.45,21.45,21.38,21.45,89836.0,19.575,19.575,19.5111,19.575,89836.0
2015-11-12 09:55:00,21.43,21.44,21.37,21.44,57944.0,19.5568,19.5659,19.502,19.5659,57944.0
2015-11-12 10:00:00,21.43,21.43,21.33,21.33,77936.0,19.5568,19.5568,19.4655,19.4655,77936.0
2015-11-12 10:05:00,21.32,21.39,21.31,21.38,54688.0,19.4564,19.5203,19.4473,19.5111,54688.0
2015-11-12 10:10:00,21.4,21.43,21.38,21.39,51500.0,19.5294,19.5568,19.5111,19.5203,51500.0
2015-11-12 10:15:00,21.41,21.48,21.38,21.47,98220.0,19.5385,19.6024,19.5111,19.5933,98220.0
2015-11-12 10:20:00,21.46,21.46,21.39,21.4,50520.0,19.5842,19.5842,19.5203,19.5294,50520.0
2015-11-12 10:25:00,21.4,21.43,21.36,21.37,46600.0,19.5294,19.5568,19.4929,19.502,46600.0
2015-11-12 10:30:00,21.36,21.36,21.29,21.34,112484.0,19.4929,19.4929,19.429,19.4746,112484.0
2015-11-12 10:35:00,21.36,21.43,21.33,21.43,51792.0,19.4929,19.5568,19.4655,19.5568,51792.0
2015-11-12 10:40:00,21.43,21.48,21.41,21.47,55180.0,19.5568,19.6024,19.5385,19.5933,55180.0
2015-11-12 10:45:00,21.47,21.48,21.39,21.39,80800.0,19.5933,19.6024,19.5203,19.5203,80800.0
2015-11-12 10:50:00,21.41,21.46,21.38,21.46,33204.0,19.5385,19.5842,19.5111,19.5842,33204.0
2015-11-12 10:55:00,21.46,21.57,21.46,21.56,145760.0,19.5842,19.6845,19.5842,19.6754,145760.0
2015-11-12 11:00:00,21.56,21.6,21.52,21.57,65592.0,19.6754,19.7119,19.6389,19.6845,65592.0
2015-11-12 11:05:00,21.56,21.61,21.55,21.61,37044.0,19.6754,19.721,19.6663,19.721,37044.0
2015-11-12 11:10:00,21.6,21.6,21.52,21.54,35500.0,19.7119,19.7119,19.6389,19.6572,35500.0
2015-11-12 11:15:00,21.53,21.53,21.45,21.47,63200.0,19.648,19.648,19.575,19.5933,63200.0
2015-11-12 11:20:00,21.47,21.47,21.4,21.4,37924.0,19.5933,19.5933,19.5294,19.5294,37924.0
2015-11-12 11:25:00,21.4,21.43,21.38,21.39,46092.0,19.5294,19.5568,19.5111,19.5203,46092.0
2015-11-12 11:30:00,21.37,21.39,21.33,21.34,348520.0,19.502,19.5203,19.4655,19.4746,348520.0
2015-11-12 11:35:00,21.35,21.37,21.34,21.36,515052.0,19.4838,19.502,19.4746,19.4929,515052.0
2015-11-12 11:40:00,21.36,21.42,21.35,21.39,342532.0,19.4929,19.5476,19.4838,19.5203,342532.0
2015-11-12 11:45:00,21.36,21.38,21.31,21.36,131156.0,19.4929,19.5111,19.4473,19.4929,131156.0
2015-11-12 11:50:00,21.36,21.37,21.31,21.33,121236.0,19.4929,19.502,19.4473,19.4655,121236.0
2015-11-12 11:55:00,21.33,21.4,21.33,21.4,611304.0,19.4655,19.5294,19.4655,19.5294,611304.0
2015-11-12 12:00:00,21.4,21.42,21.4,21.4,113836.0,19.5294,19.5476,19.5294,19.5294,113836.0
2015-11-12 12:05:00,21.36,21.36,21.31,21.31,15028.0,19.4929,19.4929,19.4473,19.4473,15028.0
2015-11-12 12:10:00,21.31,21.32,21.24,21.25,181476.0,19.4473,19.4564,19.3834,19.3925,181476.0
2015-11-12 12:15:00,21.25,21.25,21.21,21.23,57992.0,19.3925,19.3925,19.356,19.3743,57992.0
2015-11-12 12:20:00,21.23,21.24,21.16,21.18,142084.0,19.3743,19.3834,19.3104,19.3286,142084.0
2015-11-12 12:25:00,21.18,21.22,21.18,21.22,17956.0,19.3286,19.3651,19.3286,19.3651,17956.0
2015-11-12 12:30:00,21.21,21.24,21.21,21.24,19740.0,19.356,19.3834,19.356,19.3834,19740.0
2015-11-12 12:35:00,21.24,21.24,21.18,21.2,28692.0,19.3834,19.3834,19.3286,19.3469,28692.0
2015-11-12 12:40:00,21.2,21.24,21.2,21.23,58852.0,19.3469,19.3834,19.3469,19.3743,58852.0
2015-11-12 12:45:00,21.24,21.29,21.23,21.28,44516.0,19.3834,19.429,19.3743,19.4199,44516.0
2015-11-12 12:50:00,21.29,21.35,21.29,21.32,106996.0,19.429,19.4838,19.429,19.4564,106996.0
2015-11-12 12:55:00,21.32,21.34,21.3,21.31,44712.0,19.4564,19.4746,19.4381,19.4473,44712.0
2015-11-12 13:00:00,21.32,21.38,21.32,21.33,32956.0,19.4564,19.5111,19.4564,19.4655,32956.0
2015-11-12 13:05:00,21.33,21.33,21.28,21.29,15800.0,19.4655,19.4655,19.4199,19.429,15800.0
2015-11-12 13:10:00,21.29,21.35,21.29,21.35,11000.0,19.429,19.4838,19.429,19.4838,11000.0
2015-11-12 13:15:00,21.35,21.41,21.35,21.41,29440.0,19.4838,19.5385,19.4838,19.5385,29440.0
2015-11-12 13:20:00,21.42,21.43,21.35,21.35,27672.0,19.5476,19.5568,19.4838,19.4838,27672.0
2015-11-12 13:25:00,21.38,21.38,21.36,21.36,16344.0,19.5111,19.5111,19.4929,19.4929,16344.0
2015-11-12 13:30:00,21.39,21.39,21.36,21.36,6520.0,19.5203,19.5203,19.4929,19.4929,6520.0
2015-11-12 13:35:00,21.36,21.41,21.35,21.4,12000.0,19.4929,19.5385,19.4838,19.5294,12000.0
2015-11-12 13:40:00,21.42,21.42,21.36,21.36,31736.0,19.5476,19.5476,19.4929,19.4929,31736.0
2015-11-12 13:45:00,21.34,21.34,21.27,21.32,36004.0,19.4746,19.4746,19.4108,19.4564,36004.0
2015-11-12 13:50:00,21.34,21.34,21.3,21.34,14156.0,19.4746,19.4746,19.4381,19.4746,14156.0
2015-11-12 13:55:00,21.34,21.37,21.34,21.36,16208.0,19.4746,19.502,19.4746,19.4929,16208.0
2015-11-12 14:00:00,21.36,21.36,21.31,21.31,14820.0,19.4929,19.4929,19.4473,19.4473,14820.0
2015-11-12 14:05:00,21.31,21.32,21.29,21.32,15344.0,19.4473,19.4564,19.429,19.4564,15344.0
2015-11-12 14:10:00,21.29,21.29,21.25,21.27,26056.0,19.429,19.429,19.3925,19.4108,26056.0
2015-11-12 14:15:00,21.25,21.26,21.24,21.25,7968.0,19.3925,19.4016,19.3834,19.3925,7968.0
2015-11-12 14:20:00,21.24,21.24,21.21,21.22,51056.0,19.3834,19.3834,19.356,19.3651,51056.0
2015-11-12 14:25:00,21.21,21.32,21.21,21.32,109320.0,19.356,19.4564,19.356,19.4564,109320.0
2015-11-12 14:30:00,21.32,21.33,21.28,21.28,23036.0,19.4564,19.4655,19.4199,19.4199,23036.0
2015-11-12 14:35:00,21.28,21.28,21.22,21.23,65096.0,19.4199,19.4199,19.3651,19.3743,65096.0
2015-11-12 14:40:00,21.23,21.25,21.2,21.25,99528.0,19.3743,19.3925,19.3469,19.3925,99528.0
2015-11-12 14:45:00,21.23,21.23,21.17,21.2,20288.0,19.3743,19.3743,19.3195,19.3469,20288.0
2015-11-12 14:50:00,21.17,21.18,21.07,21.07,170688.0,19.3195,19.3286,19.2282,19.2282,170688.0
2015-11-12 14:55:00,21.07,21.14,21.06,21.14,57836.0,19.2282,19.2921,19.2191,19.2921,57836.0
2015-11-12 15:00:00,21.13,21.17,21.13,21.13,102816.0,19.283,19.3195,19.283,19.283,102816.0
2015-11-12 15:05:00,21.11,21.13,21.1,21.12,33360.0,19.2647,19.283,19.2556,19.2739,33360.0
2015-11-12 15:10:00,21.12,21.15,21.08,21.15,50340.0,19.2739,19.3012,19.2374,19.3012,50340.0
2015-11-12 15:15:00,21.14,21.19,21.12,21.19,34036.0,19.2921,19.3378,19.2739,19.3378,34036.0
2015-11-12 15:20:00,21.18,21.19,21.13,21.15,76364.0,19.3286,19.3378,19.283,19.3012,76364.0
2015-11-12 15:25:00,21.16,21.18,21.15,21.16,28728.0,19.3104,19.3286,19.3012,19.3104,28728.0
2015-11-12 15:30:00,21.15,21.17,21.08,21.08,50504.0,19.3012,19.3195,19.2374,19.2374,50504.0
2015-11-12 15:35:00,21.08,21.12,21.07,21.08,29004.0,19.2374,19.2739,19.2282,19.2374,29004.0
2015-11-12 15:40:00,21.06,21.07,20.99,21.03,124408.0,19.2191,19.2282,19.1552,19.1917,124408.0
2015-11-12 15:45:00,21.03,21.05,20.99,20.99,71244.0,19.1917,19.21,19.1552,19.1552,71244.0
2015-11-12 15:50:00,20.98,21.0,20.93,20.94,168328.0,19.1461,19.1644,19.1005,19.1096,168328.0
2015-11-12 15:55:00,20.95,20.98,20.91,20.93,393240.0,19.1187,19.1461,19.0822,19.1005,393240.0
2015-11-13 09:30:00,20.76,20.81,20.72,20.81,472740.0,18.9453,18.991,18.9088,18.991,472740.0
2015-11-13 09:35:00,20.81,20.85,20.77,20.78,125596.0,18.991,19.0275,18.9545,18.9636,125596.0
2015-11-13 09:40:00,20.79,20.81,20.73,20.76,147800.0,18.9727,18.991,18.918,18.9453,147800.0
2015-11-13 09:45:00,20.75,20.75,20.65,20.68,293476.0,18.9362,18.9362,18.845,18.8723,293476.0
2015-11-13 09:50:00,20.69,20.72,20.61,20.69,86400.0,18.8815,18.9088,18.8085,18.8815,86400.0
2015-11-13 09:55:00,20.69,20.73,20.67,20.67,76636.0,18.8815,18.918,18.8632,18.8632,76636.0
2015-11-13 10:00:00,20.68,20.71,20.6,20.62,78384.0,18.8723,18.8997,18.7993,18.8176,78384.0
2015-11-13 10:05:00,20.61,20.61,20.5,20.54,229088.0,18.8085,18.8085,18.7081,18.7446,229088.0
2015-11-13 10:10:00,20.52,20.53,20.44,20.44,98308.0,18.7263,18.7354,18.6533,18.6533,98308.0
2015-11-13 10:15:00,20.44,20.44,20.35,20.38,203712.0,18.6533,18.6533,18.5712,18.5986,203712.0
2015-11-13 10:20:00,20.38,20.47,20.38,20.46,108856.0,18.5986,18.6807,18.5986,18.6716,108856.0
2015-11-13 10:25:00,20.45,20.48,20.4,20.41,102760.0,18.6624,18.6898,18.6168,18.6259,102760.0
2015-11-13 10:30:00,20.43,20.45,20.35,20.38,122940.0,18.6442,18.6624,18.5712,18.5986,122940.0
2015-11-13 10:35:00,20.39,20.44,20.37,20.43,42740.0,18.6077,18.6533,18.5894,18.6442,42740.0
2015-11-13 10:40:00,20.43,20.5,20.43,20.46,96584.0,18.6442,18.7081,18.6442,18.6716,96584.0
2015-11-13 10:45:00,20.44,20.48,20.4,20.48,101272.0,18.6533,18.6898,18.6168,18.6898,101272.0
2015-11-13 10:50:00,20.47,20.49,20.45,20.48,130476.0,18.6807,18.6989,18.6624,18.6898,130476.0
2015-11-13 10:55:00,20.47,20.53,20.47,20.53,97472.0,18.6807,18.7354,18.6807,18.7354,97472.0
2015-11-13 11:00:00,20.53,20.53,20.43,20.48,67512.0,18.7354,18.7354,18.6442,18.6898,67512.0
2015-11-13 11:05:00,20.47,20.51,20.47,20.49,50096.0,18.6807,18.7172,18.6807,18.6989,50096.0
2015-11-13 11:10:00,20.48,20.48,20.43,20.43,31488.0,18.6898,18.6898,18.6442,18.6442,31488.0
2015-11-13 11:15:00,20.42,20.43,20.31,20.37,145892.0,18.6351,18.6442,18.5347,18.5894,145892.0
2015-11-13 11:20:00,20.37,20.49,20.36,20.49,184620.0,18.5894,18.6989,18.5803,18.6989,184620.0
2015-11-13 11:25:00,20.48,20.52,20.47,20.49,93112.0,18.6898,18.7263,18.6807,18.6989,93112.0
2015-11-13 11:30:00,20.47,20.5,20.44,20.49,52944.0,18.6807,18.7081,18.6533,18.6989,52944.0
2015-11-13 11:35:00,20.5,20.5,20.43,20.44,55704.0,18.7081,18.7081,18.6442,18.6533,55704.0
2015-11-13 11:40:00,20.44,20.44,20.41,20.44,39140.0,18.6533,18.6533,18.6259,18.6533,39140.0
2015-11-13 11:45:00,20.44,20.49,20.44,20.47,25416.0,18.6533,18.6989,18.6533,18.6807,25416.0
2015-11-13 11:50:00,20.47,20.52,20.44,20.52,79912.0,18.6807,18.7263,18.6533,18.7263,79912.0
2015-11-13 11:55:00,20.51,20.6,20.51,20.6,95248.0,18.7172,18.7993,18.7172,18.7993,95248.0
2015-11-13 12:00:00,20.61,20.65,20.58,20.64,71272.0,18.8085,18.845,18.7811,18.8358,71272.0
2015-11-13 12:05:00,20.65,20.66,20.61,20.65,118432.0,18.845,18.8541,18.8085,18.845,118432.0
2015-11-13 12:10:00,20.66,20.74,20.66,20.74,108244.0,18.8541,18.9271,18.8541,18.9271,108244.0
2015-11-13 12:15:00,20.73,20.78,20.73,20.74,143668.0,18.918,18.9636,18.918,18.9271,143668.0
2015-11-13 12:20:00,20.75,20.78,20.68,20.68,172580.0,18.9362,18.9636,18.8723,18.8723,172580.0
2015-11-13 12:25:00,20.68,20.68,20.62,20.62,80432.0,18.8723,18.8723,18.8176,18.8176,80432.0
2015-11-13 12:30:00,20.63,20.65,20.62,20.64,18200.0,18.8267,18.845,18.8176,18.8358,18200.0
2015-11-13 12:35:00,20.63,20.63,20.57,20.57,17080.0,18.8267,18.8267,18.7719,18.7719,17080.0
2015-11-13 12:40:00,20.56,20.57,20.52,20.55,172720.0,18.7628,18.7719,18.7263,18.7537,172720.0
2015-11-13 12:45:00,20.52,20.52,20.5,20.5,19320.0,18.7263,18.7263,18.7081,18.7081,19320.0
2015-11-13 12:50:00,20.53,20.55,20.53,20.53,10000.0,18.7354,18.7537,18.7354,18.7354,10000.0
2015-11-13 12:55:00,20.53,20.54,20.52,20.54,14000.0,18.7354,18.7446,18.7263,18.7446,14000.0
2015-11-13 13:00:00,20.57,20.6,20.54,20.58,63328.0,18.7719,18.7993,18.7446,18.7811,63328.0
2015-11-13 13:05:00,20.58,20.59,20.46,20.48,100100.0,18.7811,18.7902,18.6716,18.6898,100100.0
2015-11-13 13:10:00,20.48,20.5,20.47,20.47,27976.0,18.6898,18.7081,18.6807,18.6807,27976.0
2015-11-13 13:15:00,20.46,20.51,20.45,20.49,35928.0,18.6716,18.7172,18.6624,18.6989,35928.0
2015-11-13 13:20:00,20.47,20.48,20.45,20.45,27120.0,18.6807,18.6898,18.6624,18.6624,27120.0
2015-11-13 13:25:00,20.49,20.51,20.48,20.48,30996.0,18.6989,18.7172,18.6898,18.6898,30996.0
2015-11-13 13:30:00,20.49,20.53,20.49,20.49,20780.0,18.6989,18.7354,18.6989,18.6989,20780.0
2015-11-13 13:35:00,20.49,20.49,20.38,20.43,348596.0,18.6989,18.6989,18.5986,18.6442,348596.0
2015-11-13 13:40:00,20.44,20.45,20.42,20.44,23200.0,18.6533,18.6624,18.6351,18.6533,23200.0
2015-11-13 13:45:00,20.43,20.49,20.43,20.43,51132.0,18.6442,18.6989,18.6442,18.6442,51132.0
2015-11-13 13:50:00,20.45,20.53,20.44,20.5,33024.0,18.6624,18.7354,18.6533,18.7081,33024.0
2015-11-13 13:55:00,20.5,20.51,20.42,20.42,39508.0,18.7081,18.7172,18.6351,18.6351,39508.0
2015-11-13 14:00:00,20.44,20.46,20.43,20.44,13648.0,18.6533,18.6716,18.6442,18.6533,13648.0
2015-11-13 14:05:00,20.43,20.46,20.38,20.38,36296.0,18.6442,18.6716,18.5986,18.5986,36296.0
2015-11-13 14:10:00,20.38,20.46,20.36,20.45,99612.0,18.5986,18.6716,18.5803,18.6624,99612.0
2015-11-13 14:15:00,20.42,20.47,20.41,20.46,17940.0,18.6351,18.6807,18.6259,18.6716,17940.0
2015-11-13 14:20:00,20.48,20.48,20.44,20.45,26800.0,18.6898,18.6898,18.6533,18.6624,26800.0
2015-11-13 14:25:00,20.43,20.43,20.39,20.4,37236.0,18.6442,18.6442,18.6077,18.6168,37236.0
2015-11-13 14:30:00,20.4,20.41,20.37,20.41,60120.0,18.6168,18.6259,18.5894,18.6259,60120.0
2015-11-13 14:35:00,20.41,20.43,20.35,20.38,67680.0,18.6259,18.6442,18.5712,18.5986,67680.0
2015-11-13 14:40:00,20.36,20.38,20.33,20.38,42584.0,18.5803,18.5986,18.5529,18.5986,42584.0
2015-11-13 14:45:00,20.38,20.38,20.26,20.29,240324.0,18.5986,18.5986,18.489,18.5164,240324.0
2015-11-13 14:50:00,20.3,20.33,20.21,20.23,176796.0,18.5255,18.5529,18.4434,18.4617,176796.0
2015-11-13 14:55:00,20.23,20.25,20.2,20.25,65572.0,18.4617,18.4799,18.4343,18.4799,65572.0
2015-11-13 15:00:00,20.25,20.32,20.24,20.3,111516.0,18.4799,18.5438,18.4708,18.5255,111516.0
2015-11-13 15:05:00,20.29,20.31,20.27,20.3,30532.0,18.5164,18.5347,18.4982,18.5255,30532.0
2015-11-13 15:10:00,20.31,20.35,20.29,20.35,32864.0,18.5347,18.5712,18.5164,18.5712,32864.0
2015-11-13 15:15:00,20.35,20.35,20.25,20.25,113120.0,18.5712,18.5712,18.4799,18.4799,113120.0
2015-11-13 15:20:00,20.24,20.24,20.17,20.22,120448.0,18.4708,18.4708,18.4069,18.4525,120448.0
2015-11-13 15:25:00,20.22,20.24,20.18,20.24,52900.0,18.4525,18.4708,18.416,18.4708,52900.0
2015-11-13 15:30:00,20.21,20.3,20.21,20.24,103060.0,18.4434,18.5255,18.4434,18.4708,103060.0
2015-11-13 15:35:00,20.24,20.3,20.23,20.28,74144.0,18.4708,18.5255,18.4617,18.5073,74144.0
2015-11-13 15:40:00,20.28,20.35,20.21,20.25,162036.0,18.5073,18.5712,18.4434,18.4799,162036.0
2015-11-13 15:45:00,20.25,20.31,20.24,20.26,121080.0,18.4799,18.5347,18.4708,18.489,121080.0
2015-11-13 15:50:00,20.26,20.28,20.23,20.24,139564.0,18.489,18.5073,18.4617,18.4708,139564.0
2015-11-13 15:55:00,20.23,20.27,20.18,20.22,472280.0,18.4617,18.4982,18.416,18.4525,472280.0
2015-11-16 09:30:00,20.14,20.26,20.1,20.26,398204.0,18.3795,18.489,18.343,18.489,398204.0
2015-11-16 09:35:00,20.28,20.51,20.28,20.5,357664.0,18.5073,18.7172,18.5073,18.7081,357664.0
2015-11-16 09:40:00,20.49,20.56,20.45,20.48,435692.0,18.6989,18.7628,18.6624,18.6898,435692.0
2015-11-16 09:45:00,20.46,20.55,20.45,20.47,280788.0,18.6716,18.7537,18.6624,18.6807,280788.0
2015-11-16 09:50:00,20.47,20.53,20.4,20.43,193344.0,18.6807,18.7354,18.6168,18.6442,193344.0
2015-11-16 09:55:00,20.43,20.48,20.38,20.39,212252.0,18.6442,18.6898,18.5986,18.6077,212252.0
2015-11-16 10:00:00,20.38,20.4,20.31,20.37,154080.0,18.5986,18.6168,18.5347,18.5894,154080.0
2015-11-16 10:05:00,20.38,20.4,20.32,20.34,101472.0,18.5986,18.6168,18.5438,18.5621,101472.0
2015-11-16 10:10:00,20.34,20.43,20.31,20.43,53400.0,18.5621,18.6442,18.5347,18.6442,53400.0
2015-11-16 10:15:00,20.43,20.46,20.39,20.44,87288.0,18.6442,18.6716,18.6077,18.6533,87288.0
2015-11-16 10:20:00,20.45,20.55,20.4,20.5,170668.0,18.6624,18.7537,18.6168,18.7081,170668.0
2015-11-16 10:25:00,20.5,20.5,20.41,20.43,97000.0,18.7081,18.7081,18.6259,18.6442,97000.0
2015-11-16 10:30:00,20.43,20.43,20.38,20.41,102180.0,18.6442,18.6442,18.5986,18.6259,102180.0
2015-11-16 10:35:00,20.39,20.41,20.34,20.41,39780.0,18.6077,18.6259,18.5621,18.6259,39780.0
2015-11-16 10:40:00,20.4,20.43,20.35,20.41,44692.0,18.6168,18.6442,18.5712,18.6259,44692.0
2015-11-16 10:45:00,20.43,20.47,20.41,20.41,18400.0,18.6442,18.6807,18.6259,18.6259,18400.0
2015-11-16 10:50:00,20.39,20.39,20.33,20.33,27476.0,18.6077,18.6077,18.5529,18.5529,27476.0
2015-11-16 10:55:00,20.32,20.32,20.28,20.31,99600.0,18.5438,18.5438,18.5073,18.5347,99600.0
2015-11-16 11:00:00,20.3,20.38,20.3,20.3,57400.0,18.5255,18.5986,18.5255,18.5255,57400.0
2015-11-16 11:05:00,20.31,20.33,20.28,20.33,16656.0,18.5347,18.5529,18.5073,18.5529,16656.0
2015-11-16 11:10:00,20.35,20.38,20.25,20.28,69132.0,18.5712,18.5986,18.4799,18.5073,69132.0
2015-11-16 11:15:00,20.28,20.34,20.28,20.33,39308.0,18.5073,18.5621,18.5073,18.5529,39308.0
2015-11-16 11:20:00,20.36,20.41,20.31,20.31,12600.0,18.5803,18.6259,18.5347,18.5347,12600.0
2015-11-16 11:25:00,20.33,20.33,20.24,20.25,59272.0,18.5529,18.5529,18.4708,18.4799,59272.0
2015-11-16 11:30:00,20.25,20.37,20.25,20.35,32952.0,18.4799,18.5894,18.4799,18.5712,32952.0
2015-11-16 11:35:00,20.32,20.35,20.31,20.34,28800.0,18.5438,18.5712,18.5347,18.5621,28800.0
2015-11-16 11:40:00,20.33,20.39,20.33,20.37,51200.0,18.5529,18.6077,18.5529,18.5894,51200.0
2015-11-16 11:45:00,20.36,20.47,20.34,20.43,61236.0,18.5803,18.6807,18.5621,18.6442,61236.0
2015-11-16 11:50:00,20.42,20.42,20.39,20.42,19360.0,18.6351,18.6351,18.6077,18.6351,19360.0
2015-11-16 11:55:00,20.43,20.45,20.39,20.4,24332.0,18.6442,18.6624,18.6077,18.6168,24332.0
2015-11-16 12:00:00,20.42,20.47,20.4,20.46,46800.0,18.6351,18.6807,18.6168,18.6716,46800.0
2015-11-16 12:05:00,20.46,20.47,20.43,20.47,11600.0,18.6716,18.6807,18.6442,18.6807,11600.0
2015-11-16 12:10:00,20.48,20.48,20.4,20.41,32800.0,18.6898,18.6898,18.6168,18.6259,32800.0
2015-11-16 12:15:00,20.42,20.43,20.39,20.42,20220.0,18.6351,18.6442,18.6077,18.6351,20220.0
2015-11-16 12:20:00,20.45,20.54,20.45,20.53,41424.0,18.6624,18.7446,18.6624,18.7354,41424.0
2015-11-16 12:25:00,20.54,20.54,20.5,20.52,18800.0,18.7446,18.7446,18.7081,18.7263,18800.0
2015-11-16 12:30:00,20.52,20.63,20.52,20.6,77256.0,18.7263,18.8267,18.7263,18.7993,77256.0
2015-11-16 12:35:00,20.6,20.61,20.57,20.6,29216.0,18.7993,18.8085,18.7719,18.7993,29216.0
2015-11-16 12:40:00,20.6,20.64,20.58,20.63,53252.0,18.7993,18.8358,18.7811,18.8267,53252.0
2015-11-16 12:45:00,20.62,20.62,20.56,20.57,19900.0,18.8176,18.8176,18.7628,18.7719,19900.0
2015-11-16 12:50:00,20.57,20.59,20.52,20.52,21800.0,18.7719,18.7902,18.7263,18.7263,21800.0
2015-11-16 12:55:00,20.53,20.58,20.53,20.58,6244.0,18.7354,18.7811,18.7354,18.7811,6244.0
2015-11-16 13:00:00,20.57,20.61,20.55,20.6,20800.0,18.7719,18.8085,18.7537,18.7993,20800.0
2015-11-16 13:05:00,20.61,20.63,20.58,20.61,34360.0,18.8085,18.8267,18.7811,18.8085,34360.0
2015-11-16 13:10:00,20.62,20.68,20.62,20.66,122452.0,18.8176,18.8723,18.8176,18.8541,122452.0
2015-11-16 13:15:00,20.66,20.73,20.65,20.73,70412.0,18.8541,18.918,18.845,18.918,70412.0
2015-11-16 13:20:00,20.73,20.76,20.72,20.75,66804.0,18.918,18.9453,18.9088,18.9362,66804.0
2015-11-16 13:25:00,20.75,20.76,20.69,20.7,70580.0,18.9362,18.9453,18.8815,18.8906,70580.0
2015-11-16 13:30:00,20.69,20.74,20.69,20.69,217000.0,18.8815,18.9271,18.8815,18.8815,217000.0
2015-11-16 13:35:00,20.7,20.72,20.7,20.7,19340.0,18.8906,18.9088,18.8906,18.8906,19340.0
2015-11-16 13:40:00,20.69,20.72,20.68,20.69,39188.0,18.8815,18.9088,18.8723,18.8815,39188.0
2015-11-16 13:45:00,20.68,20.74,20.68,20.73,46372.0,18.8723,18.9271,18.8723,18.918,46372.0
2015-11-16 13:50:00,20.72,20.78,20.71,20.78,97216.0,18.9088,18.9636,18.8997,18.9636,97216.0
2015-11-16 13:55:00,20.78,20.78,20.75,20.78,68960.0,18.9636,18.9636,18.9362,18.9636,68960.0
2015-11-16 14:00:00,20.79,20.82,20.78,20.79,160392.0,18.9727,19.0001,18.9636,18.9727,160392.0
2015-11-16 14:05:00,20.79,20.79,20.75,20.78,57768.0,18.9727,18.9727,18.9362,18.9636,57768.0
2015-11-16 14:10:00,20.77,20.82,20.76,20.82,21588.0,18.9545,19.0001,18.9453,19.0001,21588.0
2015-11-16 14:15:00,20.82,20.84,20.79,20.82,73492.0,19.0001,19.0183,18.9727,19.0001,73492.0
2015-11-16 14:20:00,20.82,20.84,20.82,20.83,39560.0,19.0001,19.0183,19.0001,19.0092,39560.0
2015-11-16 14:25:00,20.83,20.84,20.8,20.81,42800.0,19.0092,19.0183,18.9818,18.991,42800.0
2015-11-16 14:30:00,20.82,20.91,20.82,20.9,100752.0,19.0001,19.0822,19.0001,19.0731,100752.0
2015-11-16 14:35:00,20.91,20.92,20.88,20.9,86172.0,19.0822,19.0914,19.0549,19.0731,86172.0
2015-11-16 14:40:00,20.9,20.92,20.89,20.89,48780.0,19.0731,19.0914,19.064,19.064,48780.0
2015-11-16 14:45:00,20.9,20.91,20.86,20.86,106160.0,19.0731,19.0822,19.0366,19.0366,106160.0
2015-11-16 14:50:00,20.86,20.86,20.81,20.84,54320.0,19.0366,19.0366,18.991,19.0183,54320.0
2015-11-16 14:55:00,20.85,20.88,20.83,20.88,30940.0,19.0275,19.0549,19.0092,19.0549,30940.0
2015-11-16 15:00:00,20.89,20.98,20.88,20.96,76784.0,19.064,19.1461,19.0549,19.1279,76784.0
2015-11-16 15:05:00,20.95,20.97,20.95,20.96,142692.0,19.1187,19.137,19.1187,19.1279,142692.0
2015-11-16 15:10:00,20.96,21.0,20.96,20.99,61368.0,19.1279,19.1644,19.1279,19.1552,61368.0
2015-11-16 15:15:00,20.99,20.99,20.96,20.97,72336.0,19.1552,19.1552,19.1279,19.137,72336.0
2015-11-16 15:20:00,20.97,21.07,20.97,21.06,105520.0,19.137,19.2282,19.137,19.2191,105520.0
2015-11-16 15:25:00,21.07,21.1,21.05,21.05,129388.0,19.2282,19.2556,19.21,19.21,129388.0
2015-11-16 15:30:00,21.05,21.08,21.05,21.05,86524.0,19.21,19.2374,19.21,19.21,86524.0
2015-11-16 15:35:00,21.05,21.11,21.04,21.08,55872.0,19.21,19.2647,19.2009,19.2374,55872.0
2015-11-16 15:40:00,21.09,21.09,21.01,21.03,145924.0,19.2465,19.2465,19.1735,19.1917,145924.0
2015-11-16 15:45:00,21.03,21.07,21.02,21.02,200552.0,19.1917,19.2282,19.1826,19.1826,200552.0
2015-11-16 15:50:00,21.02,21.05,21.01,21.04,155408.0,19.1826,19.21,19.1735,19.2009,155408.0
2015-11-16 15:55:00,21.04,21.13,21.03,21.12,199204.0,19.2009,19.283,19.1917,19.2739,199204.0
2015-11-17 09:30:00,21.24,21.25,21.14,21.14,505656.0,19.3834,19.3925,19.2921,19.2921,505656.0
2015-11-17 09:35:00,21.13,21.18,21.07,21.11,465416.0,19.283,19.3286,19.2282,19.2647,465416.0
2015-11-17 09:40:00,21.09,21.13,21.06,21.11,182020.0,19.2465,19.283,19.2191,19.2647,182020.0
2015-11-17 09:45:00,21.11,21.13,21.04,21.07,112992.0,19.2647,19.283,19.2009,19.2282,112992.0
2015-11-17 09:50:00,21.06,21.11,21.01,21.09,178220.0,19.2191,19.2647,19.1735,19.2465,178220.0
2015-11-17 09:55:00,21.09,21.17,21.07,21.17,215636.0,19.2465,19.3195,19.2282,19.3195,215636.0
2015-11-17 10:00:00,21.17,21.21,21.09,21.1,292288.0,19.3195,19.356,19.2465,19.2556,292288.0
2015-11-17 10:05:00,21.11,21.18,21.07,21.17,65520.0,19.2647,19.3286,19.2282,19.3195,65520.0
2015-11-17 10:10:00,21.17,21.21,21.13,21.14,91240.0,19.3195,19.356,19.283,19.2921,91240.0
2015-11-17 10:15:00,21.15,21.16,21.11,21.11,53548.0,19.3012,19.3104,19.2647,19.2647,53548.0
2015-11-17 10:20:00,21.11,21.18,21.11,21.16,115556.0,19.2647,19.3286,19.2647,19.3104,115556.0
2015-11-17 10:25:00,21.16,21.22,21.12,21.21,100452.0,19.3104,19.3651,19.2739,19.356,100452.0
2015-11-17 10:30:00,21.19,21.33,21.19,21.33,282236.0,19.3378,19.4655,19.3378,19.4655,282236.0
2015-11-17 10:35:00,21.32,21.36,21.32,21.36,152328.0,19.4564,19.4929,19.4564,19.4929,152328.0
2015-11-17 10:40:00,21.35,21.4,21.32,21.38,300160.0,19.4838,19.5294,19.4564,19.5111,300160.0
2015-11-17 10:45:00,21.39,21.47,21.38,21.47,508448.0,19.5203,19.5933,19.5111,19.5933,508448.0
2015-11-17 10:50:00,21.47,21.47,21.4,21.42,162620.0,19.5933,19.5933,19.5294,19.5476,162620.0
2015-11-17 10:55:00,21.41,21.47,21.4,21.41,148976.0,19.5385,19.5933,19.5294,19.5385,148976.0
2015-11-17 11:00:00,21.41,21.42,21.38,21.39,133760.0,19.5385,19.5476,19.5111,19.5203,133760.0
2015-11-17 11:05:00,21.39,21.41,21.34,21.35,162656.0,19.5203,19.5385,19.4746,19.4838,162656.0
2015-11-17 11:10:00,21.35,21.39,21.34,21.38,86432.0,19.4838,19.5203,19.4746,19.5111,86432.0
2015-11-17 11:15:00,21.39,21.43,21.39,21.43,108836.0,19.5203,19.5568,19.5203,19.5568,108836.0
2015-11-17 11:20:00,21.43,21.46,21.43,21.44,100652.0,19.5568,19.5842,19.5568,19.5659,100652.0
2015-11-17 11:25:00,21.44,21.46,21.41,21.45,93200.0,19.5659,19.5842,19.5385,19.575,93200.0
2015-11-17 11:30:00,21.46,21.57,21.45,21.52,216692.0,19.5842,19.6845,19.575,19.6389,216692.0
2015-11-17 11:35:00,21.51,21.52,21.47,21.48,43088.0,19.6298,19.6389,19.5933,19.6024,43088.0
2015-11-17 11:40:00,21.5,21.5,21.46,21.47,41628.0,19.6207,19.6207,19.5842,19.5933,41628.0
2015-11-17 11:45:00,21.47,21.47,21.43,21.44,66076.0,19.5933,19.5933,19.5568,19.5659,66076.0
2015-11-17 11:50:00,21.46,21.47,21.44,21.47,48928.0,19.5842,19.5933,19.5659,19.5933,48928.0
2015-11-17 11:55:00,21.46,21.48,21.46,21.47,29800.0,19.5842,19.6024,19.5842,19.5933,29800.0
2015-11-17 12:00:00,21.48,21.52,21.48,21.52,34596.0,19.6024,19.6389,19.6024,19.6389,34596.0
2015-11-17 12:05:00,21.52,21.54,21.48,21.49,68608.0,19.6389,19.6572,19.6024,19.6115,68608.0
2015-11-17 12:10:00,21.48,21.52,21.48,21.51,56840.0,19.6024,19.6389,19.6024,19.6298,56840.0
2015-11-17 12:15:00,21.5,21.52,21.49,21.5,31188.0,19.6207,19.6389,19.6115,19.6207,31188.0
2015-11-17 12:20:00,21.48,21.49,21.4,21.4,111080.0,19.6024,19.6115,19.5294,19.5294,111080.0
2015-11-17 12:25:00,21.4,21.41,21.38,21.39,42952.0,19.5294,19.5385,19.5111,19.5203,42952.0
2015-11-17 12:30:00,21.39,21.42,21.39,21.39,33804.0,19.5203,19.5476,19.5203,19.5203,33804.0
2015-11-17 12:35:00,21.39,21.39,21.29,21.31,119228.0,19.5203,19.5203,19.429,19.4473,119228.0
2015-11-17 12:40:00,21.3,21.3,21.24,21.25,189088.0,19.4381,19.4381,19.3834,19.3925,189088.0
2015-11-17 12:45:00,21.25,21.28,21.25,21.25,50208.0,19.3925,19.4199,19.3925,19.3925,50208.0
2015-11-17 12:50:00,21.27,21.32,21.27,21.28,117296.0,19.4108,19.4564,19.4108,19.4199,117296.0
2015-11-17 12:55:00,21.28,21.35,21.28,21.35,38700.0,19.4199,19.4838,19.4199,19.4838,38700.0
2015-11-17 13:00:00,21.34,21.42,21.32,21.39,42868.0,19.4746,19.5476,19.4564,19.5203,42868.0
2015-11-17 13:05:00,21.4,21.41,21.35,21.36,109604.0,19.5294,19.5385,19.4838,19.4929,109604.0
2015-11-17 13:10:00,21.37,21.41,21.36,21.41,14376.0,19.502,19.5385,19.4929,19.5385,14376.0
2015-11-17 13:15:00,21.4,21.4,21.28,21.29,35360.0,19.5294,19.5294,19.4199,19.429,35360.0
2015-11-17 13:20:00,21.29,21.3,21.25,21.25,47732.0,19.429,19.4381,19.3925,19.3925,47732.0
2015-11-17 13:25:00,21.24,21.24,21.17,21.18,100740.0,19.3834,19.3834,19.3195,19.3286,100740.0
2015-11-17 13:30:00,21.16,21.29,21.15,21.29,96592.0,19.3104,19.429,19.3012,19.429,96592.0
2015-11-17 13:35:00,21.28,21.29,21.22,21.23,44840.0,19.4199,19.429,19.3651,19.3743,44840.0
2015-11-17 13:40:00,21.24,21.28,21.2,21.27,51868.0,19.3834,19.4199,19.3469,19.4108,51868.0
2015-11-17 13:45:00,21.24,21.28,21.23,21.25,26508.0,19.3834,19.4199,19.3743,19.3925,26508.0
2015-11-17 13:50:00,21.24,21.28,21.24,21.28,20044.0,19.3834,19.4199,19.3834,19.4199,20044.0
2015-11-17 13:55:00,21.28,21.35,21.28,21.34,33072.0,19.4199,19.4838,19.4199,19.4746,33072.0
2015-11-17 14:00:00,21.33,21.33,21.3,21.31,28016.0,19.4655,19.4655,19.4381,19.4473,28016.0
2015-11-17 14:05:00,21.3,21.39,21.29,21.38,58624.0,19.4381,19.5203,19.429,19.5111,58624.0
2015-11-17 14:10:00,21.39,21.39,21.36,21.39,25628.0,19.5203,19.5203,19.4929,19.5203,25628.0
2015-11-17 14:15:00,21.39,21.4,21.3,21.3,53280.0,19.5203,19.5294,19.4381,19.4381,53280.0
2015-11-17 14:20:00,21.29,21.29,21.23,21.23,98676.0,19.429,19.429,19.3743,19.3743,98676.0
2015-11-17 14:25:00,21.24,21.24,21.11,21.11,148392.0,19.3834,19.3834,19.2647,19.2647,148392.0
2015-11-17 14:30:00,21.11,21.11,21.05,21.09,76112.0,19.2647,19.2647,19.21,19.2465,76112.0
2015-11-17 14:35:00,21.1,21.11,21.06,21.1,57392.0,19.2556,19.2647,19.2191,19.2556,57392.0
2015-11-17 14:40:00,21.14,21.14,20.98,20.98,109396.0,19.2921,19.2921,19.1461,19.1461,109396.0
2015-11-17 14:45:00,20.99,21.06,20.95,21.06,129272.0,19.1552,19.2191,19.1187,19.2191,129272.0
2015-11-17 14:50:00,21.06,21.09,21.0,21.0,56300.0,19.2191,19.2465,19.1644,19.1644,56300.0
2015-11-17 14:55:00,21.01,21.13,21.01,21.12,78852.0,19.1735,19.283,19.1735,19.2739,78852.0
2015-11-17 15:00:00,21.12,21.13,20.99,21.0,50660.0,19.2739,19.283,19.1552,19.1644,50660.0
2015-11-17 15:05:00,21.01,21.06,20.99,20.99,37084.0,19.1735,19.2191,19.1552,19.1552,37084.0
2015-11-17 15:10:00,20.98,21.02,20.89,20.94,190320.0,19.1461,19.1826,19.064,19.1096,190320.0
2015-11-17 15:15:00,20.95,20.98,20.92,20.94,94844.0,19.1187,19.1461,19.0914,19.1096,94844.0
2015-11-17 15:20:00,20.93,21.04,20.91,20.96,252760.0,19.1005,19.2009,19.0822,19.1279,252760.0
2015-11-17 15:25:00,20.96,21.03,20.94,21.02,83940.0,19.1279,19.1917,19.1096,19.1826,83940.0
2015-11-17 15:30:00,21.03,21.09,20.97,21.09,60288.0,19.1917,19.2465,19.137,19.2465,60288.0
2015-11-17 15:35:00,21.09,21.09,21.03,21.03,59612.0,19.2465,19.2465,19.1917,19.1917,59612.0
2015-11-17 15:40:00,21.08,21.16,21.07,21.12,92276.0,19.2374,19.3104,19.2282,19.2739,92276.0
2015-11-17 15:45:00,21.11,21.14,21.0,21.04,106116.0,19.2647,19.2921,19.1644,19.2009,106116.0
2015-11-17 15:50:00,21.05,21.13,21.05,21.1,309748.0,19.21,19.283,19.21,19.2556,309748.0
2015-11-17 15:55:00,21.1,21.11,21.03,21.05,487608.0,19.2556,19.2647,19.1917,19.21,487608.0
2015-11-18 09:30:00,21.25,21.33,21.23,21.33,306568.0,19.3925,19.4655,19.3743,19.4655,306568.0
2015-11-18 09:35:00,21.33,21.39,21.31,21.33,237580.0,19.4655,19.5203,19.4473,19.4655,237580.0
2015-11-18 09:40:00,21.34,21.34,21.28,21.28,154604.0,19.4746,19.4746,19.4199,19.4199,154604.0
2015-11-18 09:45:00,21.28,21.41,21.28,21.39,137796.0,19.4199,19.5385,19.4199,19.5203,137796.0
2015-11-18 09:50:00,21.39,21.45,21.39,21.45,61148.0,19.5203,19.575,19.5203,19.575,61148.0
2015-11-18 09:55:00,21.44,21.47,21.38,21.39,64000.0,19.5659,19.5933,19.5111,19.5203,64000.0
2015-11-18 10:00:00,21.4,21.44,21.39,21.43,53420.0,19.5294,19.5659,19.5203,19.5568,53420.0
2015-11-18 10:05:00,21.44,21.46,21.43,21.44,47712.0,19.5659,19.5842,19.5568,19.5659,47712.0
2015-11-18 10:10:00,21.43,21.43,21.34,21.34,78268.0,19.5568,19.5568,19.4746,19.4746,78268.0
2015-11-18 10:15:00,21.35,21.37,21.32,21.37,75816.0,19.4838,19.502,19.4564,19.502,75816.0
2015-11-18 10:20:00,21.37,21.43,21.37,21.41,45876.0,19.502,19.5568,19.502,19.5385,45876.0
2015-11-18 10:25:00,21.43,21.43,21.31,21.34,136444.0,19.5568,19.5568,19.4473,19.4746,136444.0
2015-11-18 10:30:00,21.36,21.38,21.32,21.32,39940.0,19.4929,19.5111,19.4564,19.4564,39940.0
2015-11-18 10:35:00,21.3,21.31,21.28,21.31,128664.0,19.4381,19.4473,19.4199,19.4473,128664.0
2015-11-18 10:40:00,21.32,21.38,21.31,21.38,40296.0,19.4564,19.5111,19.4473,19.5111,40296.0
2015-11-18 10:45:00,21.38,21.39,21.35,21.37,65496.0,19.5111,19.5203,19.4838,19.502,65496.0
2015-11-18 10:50:00,21.36,21.39,21.32,21.36,35820.0,19.4929,19.5203,19.4564,19.4929,35820.0
2015-11-18 10:55:00,21.36,21.4,21.35,21.4,21704.0,19.4929,19.5294,19.4838,19.5294,21704.0
2015-11-18 11:00:00,21.4,21.4,21.31,21.35,37596.0,19.5294,19.5294,19.4473,19.4838,37596.0
2015-11-18 11:05:00,21.35,21.39,21.32,21.39,54556.0,19.4838,19.5203,19.4564,19.5203,54556.0
2015-11-18 11:10:00,21.38,21.45,21.35,21.45,42200.0,19.5111,19.575,19.4838,19.575,42200.0
2015-11-18 11:15:00,21.45,21.48,21.42,21.42,63416.0,19.575,19.6024,19.5476,19.5476,63416.0
2015-11-18 11:20:00,21.42,21.47,21.42,21.44,30796.0,19.5476,19.5933,19.5476,19.5659,30796.0
2015-11-18 11:25:00,21.43,21.49,21.4,21.48,83656.0,19.5568,19.6115,19.5294,19.6024,83656.0
2015-11-18 11:30:00,21.48,21.51,21.48,21.5,216692.0,19.6024,19.6298,19.6024,19.6207,216692.0
2015-11-18 11:35:00,21.51,21.54,21.5,21.53,113424.0,19.6298,19.6572,19.6207,19.648,113424.0
2015-11-18 11:40:00,21.54,21.56,21.51,21.54,52164.0,19.6572,19.6754,19.6298,19.6572,52164.0
2015-11-18 11:45:00,21.55,21.6,21.55,21.59,390364.0,19.6663,19.7119,19.6663,19.7028,390364.0
2015-11-18 11:50:00,21.59,21.61,21.56,21.57,34308.0,19.7028,19.721,19.6754,19.6845,34308.0
2015-11-18 11:55:00,21.56,21.56,21.52,21.52,49720.0,19.6754,19.6754,19.6389,19.6389,49720.0
2015-11-18 12:00:00,21.52,21.53,21.5,21.51,174004.0,19.6389,19.648,19.6207,19.6298,174004.0
2015-11-18 12:05:00,21.53,21.54,21.48,21.48,59988.0,19.648,19.6572,19.6024,19.6024,59988.0
2015-11-18 12:10:00,21.48,21.51,21.47,21.51,48800.0,19.6024,19.6298,19.5933,19.6298,48800.0
2015-11-18 12:15:00,21.52,21.57,21.51,21.57,35800.0,19.6389,19.6845,19.6298,19.6845,35800.0
2015-11-18 12:20:00,21.58,21.6,21.53,21.54,76496.0,19.6937,19.7119,19.648,19.6572,76496.0
2015-11-18 12:25:00,21.55,21.56,21.52,21.56,56736.0,19.6663,19.6754,19.6389,19.6754,56736.0
2015-11-18 12:30:00,21.56,21.57,21.53,21.54,22300.0,19.6754,19.6845,19.648,19.6572,22300.0
2015-11-18 12:35:00,21.54,21.54,21.52,21.52,20160.0,19.6572,19.6572,19.6389,19.6389,20160.0
2015-11-18 12:40:00,21.52,21.52,21.45,21.45,36016.0,19.6389,19.6389,19.575,19.575,36016.0
2015-11-18 12:45:00,21.44,21.5,21.44,21.5,24656.0,19.5659,19.6207,19.5659,19.6207,24656.0
2015-11-18 12:50:00,21.5,21.53,21.5,21.53,7000.0,19.6207,19.648,19.6207,19.648,7000.0
2015-11-18 12:55:00,21.53,21.54,21.52,21.53,11000.0,19.648,19.6572,19.6389,19.648,11000.0
2015-11-18 13:00:00,21.52,21.53,21.52,21.52,6400.0,19.6389,19.648,19.6389,19.6389,6400.0
2015-11-18 13:05:00,21.55,21.58,21.54,21.58,85684.0,19.6663,19.6937,19.6572,19.6937,85684.0
2015-11-18 13:10:00,21.58,21.61,21.56,21.58,63236.0,19.6937,19.721,19.6754,19.6937,63236.0
2015-11-18 13:15:00,21.59,21.61,21.53,21.57,81748.0,19.7028,19.721,19.648,19.6845,81748.0
2015-11-18 13:20:00,21.57,21.61,21.56,21.59,31328.0,19.6845,19.721,19.6754,19.7028,31328.0
2015-11-18 13:25:00,21.6,21.63,21.58,21.58,76112.0,19.7119,19.7393,19.6937,19.6937,76112.0
2015-11-18 13:30:00,21.59,21.6,21.53,21.53,21144.0,19.7028,19.7119,19.648,19.648,21144.0
2015-11-18 13:35:00,21.54,21.58,21.51,21.57,76332.0,19.6572,19.6937,19.6298,19.6845,76332.0
2015-11-18 13:40:00,21.57,21.6,21.56,21.57,40000.0,19.6845,19.7119,19.6754,19.6845,40000.0
2015-11-18 13:45:00,21.57,21.59,21.54,21.54,20080.0,19.6845,19.7028,19.6572,19.6572,20080.0
2015-11-18 13:50:00,21.54,21.54,21.51,21.52,25000.0,19.6572,19.6572,19.6298,19.6389,25000.0
2015-11-18 13:55:00,21.52,21.56,21.51,21.51,24800.0,19.6389,19.6754,19.6298,19.6298,24800.0
2015-11-18 14:00:00,21.5,21.6,21.47,21.51,127228.0,19.6207,19.7119,19.5933,19.6298,127228.0
2015-11-18 14:05:00,21.54,21.72,21.54,21.69,169172.0,19.6572,19.8214,19.6572,19.794,169172.0
2015-11-18 14:10:00,21.7,21.85,21.7,21.78,327460.0,19.8032,19.9401,19.8032,19.8762,327460.0
2015-11-18 14:15:00,21.77,21.78,21.7,21.71,106688.0,19.8671,19.8762,19.8032,19.8123,106688.0
2015-11-18 14:20:00,21.71,21.74,21.68,21.73,192376.0,19.8123,19.8397,19.7849,19.8306,192376.0
2015-11-18 14:25:00,21.73,21.73,21.67,21.7,49868.0,19.8306,19.8306,19.7758,19.8032,49868.0
2015-11-18 14:30:00,21.71,21.71,21.63,21.66,66820.0,19.8123,19.8123,19.7393,19.7667,66820.0
2015-11-18 14:35:00,21.66,21.68,21.63,21.67,28896.0,19.7667,19.7849,19.7393,19.7758,28896.0
2015-11-18 14:40:00,21.68,21.77,21.68,21.75,90700.0,19.7849,19.8671,19.7849,19.8488,90700.0
2015-11-18 14:45:00,21.76,21.79,21.74,21.75,49384.0,19.8579,19.8853,19.8397,19.8488,49384.0
2015-11-18 14:50:00,21.75,21.81,21.74,21.8,24120.0,19.8488,19.9036,19.8397,19.8944,24120.0
2015-11-18 14:55:00,21.8,21.87,21.78,21.86,107380.0,19.8944,19.9583,19.8762,19.9492,107380.0
2015-11-18 15:00:00,21.86,21.87,21.83,21.83,63192.0,19.9492,19.9583,19.9218,19.9218,63192.0
2015-11-18 15:05:00,21.84,21.85,21.8,21.8,38780.0,19.9309,19.9401,19.8944,19.8944,38780.0
2015-11-18 15:10:00,21.8,21.88,21.79,21.88,55984.0,19.8944,19.9674,19.8853,19.9674,55984.0
2015-11-18 15:15:00,21.88,21.94,21.87,21.91,130616.0,19.9674,20.0222,19.9583,19.9948,130616.0
2015-11-18 15:20:00,21.91,21.91,21.86,21.89,58828.0,19.9948,19.9948,19.9492,19.9766,58828.0
2015-11-18 15:25:00,21.88,21.91,21.88,21.9,39384.0,19.9674,19.9948,19.9674,19.9857,39384.0
2015-11-18 15:30:00,21.9,21.96,21.89,21.95,170180.0,19.9857,20.0404,19.9766,20.0313,170180.0
2015-11-18 15:35:00,21.96,21.99,21.95,21.96,173564.0,20.0404,20.0678,20.0313,20.0404,173564.0
2015-11-18 15:40:00,21.96,22.0,21.95,21.97,181676.0,20.0404,20.0769,20.0313,20.0496,181676.0
2015-11-18 15:45:00,21.97,22.06,21.96,22.05,176036.0,20.0496,20.1317,20.0404,20.1226,176036.0
2015-11-18 15:50:00,22.05,22.1,22.03,22.1,216040.0,20.1226,20.1682,20.1043,20.1682,216040.0
2015-11-18 15:55:00,22.1,22.13,22.05,22.07,679340.0,20.1682,20.1956,20.1226,20.1408,679340.0
2015-11-19 09:30:00,22.03,22.07,21.99,22.06,427176.0,20.1043,20.1408,20.0678,20.1317,427176.0
2015-11-19 09:35:00,22.07,22.08,21.97,21.98,457340.0,20.1408,20.15,20.0496,20.0587,457340.0
2015-11-19 09:40:00,21.98,22.13,21.98,22.11,344080.0,20.0587,20.1956,20.0587,20.1773,344080.0
2015-11-19 09:45:00,22.11,22.17,22.1,22.16,312408.0,20.1773,20.2321,20.1682,20.223,312408.0
2015-11-19 09:50:00,22.16,22.18,22.13,22.15,254860.0,20.223,20.2412,20.1956,20.2138,254860.0
2015-11-19 09:55:00,22.15,22.17,22.12,22.13,134800.0,20.2138,20.2321,20.1865,20.1956,134800.0
2015-11-19 10:00:00,22.12,22.13,22.05,22.08,141760.0,20.1865,20.1956,20.1226,20.15,141760.0
2015-11-19 10:05:00,22.12,22.16,22.09,22.15,114380.0,20.1865,20.223,20.1591,20.2138,114380.0
2015-11-19 10:10:00,22.13,22.18,22.09,22.1,83552.0,20.1956,20.2412,20.1591,20.1682,83552.0
2015-11-19 10:15:00,22.06,22.07,22.02,22.02,95012.0,20.1317,20.1408,20.0952,20.0952,95012.0
2015-11-19 10:20:00,22.03,22.06,22.02,22.04,50888.0,20.1043,20.1317,20.0952,20.1135,50888.0
2015-11-19 10:25:00,22.05,22.07,22.0,22.04,46924.0,20.1226,20.1408,20.0769,20.1135,46924.0
2015-11-19 10:30:00,22.05,22.09,21.99,22.0,138540.0,20.1226,20.1591,20.0678,20.0769,138540.0
2015-11-19 10:35:00,21.99,22.01,21.98,22.0,33696.0,20.0678,20.0861,20.0587,20.0769,33696.0
2015-11-19 10:40:00,22.01,22.06,22.01,22.01,25860.0,20.0861,20.1317,20.0861,20.0861,25860.0
2015-11-19 10:45:00,22.01,22.04,21.99,22.02,21864.0,20.0861,20.1135,20.0678,20.0952,21864.0
2015-11-19 10:50:00,22.02,22.02,21.97,21.98,34008.0,20.0952,20.0952,20.0496,20.0587,34008.0
2015-11-19 10:55:00,21.99,22.04,21.95,22.03,54200.0,20.0678,20.1135,20.0313,20.1043,54200.0
2015-11-19 11:00:00,22.03,22.03,21.99,22.03,18000.0,20.1043,20.1043,20.0678,20.1043,18000.0
2015-11-19 11:05:00,22.03,22.08,22.03,22.08,89852.0,20.1043,20.15,20.1043,20.15,89852.0
2015-11-19 11:10:00,22.08,22.09,22.04,22.04,43400.0,20.15,20.1591,20.1135,20.1135,43400.0
2015-11-19 11:15:00,22.06,22.09,22.04,22.09,36328.0,20.1317,20.1591,20.1135,20.1591,36328.0
2015-11-19 11:20:00,22.07,22.09,22.04,22.07,22400.0,20.1408,20.1591,20.1135,20.1408,22400.0
2015-11-19 11:25:00,22.08,22.13,22.07,22.11,34136.0,20.15,20.1956,20.1408,20.1773,34136.0
2015-11-19 11:30:00,22.1,22.12,22.07,22.08,67748.0,20.1682,20.1865,20.1408,20.15,67748.0
2015-11-19 11:35:00,22.05,22.05,22.02,22.02,38772.0,20.1226,20.1226,20.0952,20.0952,38772.0
2015-11-19 11:40:00,22.0,22.03,22.0,22.02,18200.0,20.0769,20.1043,20.0769,20.0952,18200.0
2015-11-19 11:45:00,22.02,22.04,21.98,21.98,14504.0,20.0952,20.1135,20.0587,20.0587,14504.0
2015-11-19 11:50:00,21.97,21.97,21.91,21.93,53924.0,20.0496,20.0496,19.9948,20.0131,53924.0
2015-11-19 11:55:00,21.92,21.98,21.91,21.95,85388.0,20.0039,20.0587,19.9948,20.0313,85388.0
2015-11-19 12:00:00,21.96,22.0,21.95,22.0,34800.0,20.0404,20.0769,20.0313,20.0769,34800.0
2015-11-19 12:05:00,21.99,22.0,21.97,21.97,7400.0,20.0678,20.0769,20.0496,20.0496,7400.0
2015-11-19 12:10:00,21.96,21.99,21.96,21.97,23988.0,20.0404,20.0678,20.0404,20.0496,23988.0
2015-11-19 12:15:00,21.98,21.98,21.94,21.97,18988.0,20.0587,20.0587,20.0222,20.0496,18988.0
2015-11-19 12:20:00,21.95,21.98,21.95,21.95,34812.0,20.0313,20.0587,20.0313,20.0313,34812.0
2015-11-19 12:25:00,21.95,21.98,21.95,21.98,8000.0,20.0313,20.0587,20.0313,20.0587,8000.0
2015-11-19 12:30:00,21.98,22.03,21.98,22.02,17500.0,20.0587,20.1043,20.0587,20.0952,17500.0
2015-11-19 12:35:00,22.03,22.05,22.01,22.02,10080.0,20.1043,20.1226,20.0861,20.0952,10080.0
2015-11-19 12:40:00,22.03,22.03,22.0,22.01,16900.0,20.1043,20.1043,20.0769,20.0861,16900.0
2015-11-19 12:45:00,22.03,22.06,22.03,22.05,16600.0,20.1043,20.1317,20.1043,20.1226,16600.0
2015-11-19 12:50:00,22.05,22.09,22.05,22.07,23064.0,20.1226,20.1591,20.1226,20.1408,23064.0
2015-11-19 12:55:00,22.07,22.13,22.06,22.12,87884.0,20.1408,20.1956,20.1317,20.1865,87884.0
2015-11-19 13:00:00,22.13,22.13,22.1,22.11,44904.0,20.1956,20.1956,20.1682,20.1773,44904.0
2015-11-19 13:05:00,22.12,22.15,22.12,22.14,41972.0,20.1865,20.2138,20.1865,20.2047,41972.0
2015-11-19 13:10:00,22.14,22.16,22.12,22.14,206412.0,20.2047,20.223,20.1865,20.2047,206412.0
2015-11-19 13:15:00,22.15,22.15,22.14,22.15,85200.0,20.2138,20.2138,20.2047,20.2138,85200.0
2015-11-19 13:20:00,22.15,22.16,22.14,22.15,266744.0,20.2138,20.223,20.2047,20.2138,266744.0
2015-11-19 13:25:00,22.14,22.14,22.12,22.12,30000.0,20.2047,20.2047,20.1865,20.1865,30000.0
2015-11-19 13:30:00,22.1,22.11,22.08,22.1,14044.0,20.1682,20.1773,20.15,20.1682,14044.0
2015-11-19 13:35:00,22.09,22.09,22.07,22.08,17760.0,20.1591,20.1591,20.1408,20.15,17760.0
2015-11-19 13:40:00,22.08,22.11,22.08,22.11,9400.0,20.15,20.1773,20.15,20.1773,9400.0
2015-11-19 13:45:00,22.1,22.14,22.09,22.09,18880.0,20.1682,20.2047,20.1591,20.1591,18880.0
2015-11-19 13:50:00,22.08,22.08,22.06,22.08,8800.0,20.15,20.15,20.1317,20.15,8800.0
2015-11-19 13:55:00,22.08,22.08,22.05,22.06,22684.0,20.15,20.15,20.1226,20.1317,22684.0
2015-11-19 14:00:00,22.05,22.05,22.0,22.01,36600.0,20.1226,20.1226,20.0769,20.0861,36600.0
2015-11-19 14:05:00,22.0,22.04,22.0,22.01,50604.0,20.0769,20.1135,20.0769,20.0861,50604.0
2015-11-19 14:10:00,22.02,22.02,21.98,21.98,13324.0,20.0952,20.0952,20.0587,20.0587,13324.0
2015-11-19 14:15:00,21.98,22.03,21.97,22.0,29072.0,20.0587,20.1043,20.0496,20.0769,29072.0
2015-11-19 14:20:00,22.0,22.03,22.0,22.01,20464.0,20.0769,20.1043,20.0769,20.0861,20464.0
2015-11-19 14:25:00,22.01,22.03,22.0,22.03,23024.0,20.0861,20.1043,20.0769,20.1043,23024.0
2015-11-19 14:30:00,22.05,22.07,22.03,22.03,18880.0,20.1226,20.1408,20.1043,20.1043,18880.0
2015-11-19 14:35:00,22.0,22.0,21.98,22.0,35040.0,20.0769,20.0769,20.0587,20.0769,35040.0
2015-11-19 14:40:00,21.99,22.02,21.99,22.02,11500.0,20.0678,20.0952,20.0678,20.0952,11500.0
2015-11-19 14:45:00,21.99,22.01,21.98,22.01,13200.0,20.0678,20.0861,20.0587,20.0861,13200.0
2015-11-19 14:50:00,22.02,22.08,22.02,22.07,40400.0,20.0952,20.15,20.0952,20.1408,40400.0
2015-11-19 14:55:00,22.06,22.08,22.04,22.05,12084.0,20.1317,20.15,20.1135,20.1226,12084.0
2015-11-19 15:00:00,22.04,22.04,22.04,22.04,3260.0,20.1135,20.1135,20.1135,20.1135,3260.0
2015-11-19 15:05:00,22.03,22.03,21.98,22.0,36400.0,20.1043,20.1043,20.0587,20.0769,36400.0
2015-11-19 15:10:00,21.99,22.01,21.97,21.97,23000.0,20.0678,20.0861,20.0496,20.0496,23000.0
2015-11-19 15:15:00,22.0,22.01,21.97,22.0,21000.0,20.0769,20.0861,20.0496,20.0769,21000.0
2015-11-19 15:20:00,22.01,22.08,22.0,22.05,64376.0,20.0861,20.15,20.0769,20.1226,64376.0
2015-11-19 15:25:00,22.07,22.1,22.07,22.08,93580.0,20.1408,20.1682,20.1408,20.15,93580.0
2015-11-19 15:30:00,22.09,22.1,22.03,22.03,77692.0,20.1591,20.1682,20.1043,20.1043,77692.0
2015-11-19 15:35:00,22.04,22.04,21.99,22.0,95044.0,20.1135,20.1135,20.0678,20.0769,95044.0
2015-11-19 15:40:00,22.0,22.01,21.98,21.98,132672.0,20.0769,20.0861,20.0587,20.0587,132672.0
2015-11-19 15:45:00,21.98,22.03,21.98,21.99,152396.0,20.0587,20.1043,20.0587,20.0678,152396.0
2015-11-19 15:50:00,21.99,22.04,21.99,22.03,150292.0,20.0678,20.1135,20.0678,20.1043,150292.0
2015-11-19 15:55:00,22.03,22.03,21.99,22.01,193476.0,20.1043,20.1043,20.0678,20.0861,193476.0
2015-11-20 09:30:00,22.29,22.34,22.26,22.33,458728.0,20.3416,20.3872,20.3142,20.3781,458728.0
2015-11-20 09:35:00,22.33,22.37,22.29,22.36,162468.0,20.3781,20.4146,20.3416,20.4055,162468.0
2015-11-20 09:40:00,22.37,22.4,22.36,22.39,121292.0,20.4146,20.442,20.4055,20.4329,121292.0
2015-11-20 09:45:00,22.4,22.45,22.4,22.44,158952.0,20.442,20.4876,20.442,20.4785,158952.0
2015-11-20 09:50:00,22.45,22.48,22.43,22.43,214332.0,20.4876,20.515,20.4694,20.4694,214332.0
2015-11-20 09:55:00,22.44,22.46,22.41,22.46,94552.0,20.4785,20.4967,20.4511,20.4967,94552.0
2015-11-20 10:00:00,22.47,22.47,22.37,22.38,82312.0,20.5059,20.5059,20.4146,20.4237,82312.0
2015-11-20 10:05:00,22.39,22.42,22.39,22.4,102872.0,20.4329,20.4602,20.4329,20.442,102872.0
2015-11-20 10:10:00,22.4,22.5,22.4,22.49,128216.0,20.442,20.5332,20.442,20.5241,128216.0
2015-11-20 10:15:00,22.48,22.51,22.45,22.48,135312.0,20.515,20.5424,20.4876,20.515,135312.0
2015-11-20 10:20:00,22.48,22.48,22.45,22.47,41800.0,20.515,20.515,20.4876,20.5059,41800.0
2015-11-20 10:25:00,22.45,22.47,22.43,22.43,64280.0,20.4876,20.5059,20.4694,20.4694,64280.0
2015-11-20 10:30:00,22.44,22.44,22.41,22.42,8420.0,20.4785,20.4785,20.4511,20.4602,8420.0
2015-11-20 10:35:00,22.42,22.44,22.4,22.44,34720.0,20.4602,20.4785,20.442,20.4785,34720.0
2015-11-20 10:40:00,22.43,22.43,22.38,22.39,50388.0,20.4694,20.4694,20.4237,20.4329,50388.0
2015-11-20 10:45:00,22.39,22.43,22.38,22.42,36020.0,20.4329,20.4694,20.4237,20.4602,36020.0
2015-11-20 10:50:00,22.41,22.43,22.4,22.4,25672.0,20.4511,20.4694,20.442,20.442,25672.0
2015-11-20 10:55:00,22.41,22.41,22.33,22.35,46316.0,20.4511,20.4511,20.3781,20.3964,46316.0
2015-11-20 11:00:00,22.34,22.37,22.33,22.36,53172.0,20.3872,20.4146,20.3781,20.4055,53172.0
2015-11-20 11:05:00,22.37,22.39,22.36,22.39,51800.0,20.4146,20.4329,20.4055,20.4329,51800.0
2015-11-20 11:10:00,22.4,22.4,22.39,22.39,26280.0,20.442,20.442,20.4329,20.4329,26280.0
2015-11-20 11:15:00,22.36,22.43,22.35,22.42,70860.0,20.4055,20.4694,20.3964,20.4602,70860.0
2015-11-20 11:20:00,22.43,22.43,22.4,22.41,35504.0,20.4694,20.4694,20.442,20.4511,35504.0
2015-11-20 11:25:00,22.41,22.43,22.4,22.4,10800.0,20.4511,20.4694,20.442,20.442,10800.0
2015-11-20 11:30:00,22.4,22.4,22.36,22.37,41840.0,20.442,20.442,20.4055,20.4146,41840.0
2015-11-20 11:35:00,22.39,22.39,22.35,22.36,19688.0,20.4329,20.4329,20.3964,20.4055,19688.0
2015-11-20 11:40:00,22.36,22.39,22.36,22.37,4000.0,20.4055,20.4329,20.4055,20.4146,4000.0
2015-11-20 11:45:00,22.37,22.39,22.35,22.35,8052.0,20.4146,20.4329,20.3964,20.3964,8052.0
2015-11-20 11:50:00,22.35,22.36,22.31,22.31,48392.0,20.3964,20.4055,20.3599,20.3599,48392.0
2015-11-20 11:55:00,22.31,22.33,22.3,22.31,89472.0,20.3599,20.3781,20.3507,20.3599,89472.0
2015-11-20 12:00:00,22.31,22.31,22.29,22.31,23696.0,20.3599,20.3599,20.3416,20.3599,23696.0
2015-11-20 12:05:00,22.31,22.31,22.29,22.31,20400.0,20.3599,20.3599,20.3416,20.3599,20400.0
2015-11-20 12:10:00,22.31,22.32,22.27,22.27,68784.0,20.3599,20.369,20.3233,20.3233,68784.0
2015-11-20 12:15:00,22.27,22.32,22.26,22.32,55036.0,20.3233,20.369,20.3142,20.369,55036.0
2015-11-20 12:20:00,22.32,22.33,22.3,22.32,33800.0,20.369,20.3781,20.3507,20.369,33800.0
2015-11-20 12:25:00,22.3,22.31,22.29,22.3,9200.0,20.3507,20.3599,20.3416,20.3507,9200.0
2015-11-20 12:30:00,22.3,22.34,22.3,22.32,55124.0,20.3507,20.3872,20.3507,20.369,55124.0
2015-11-20 12:35:00,22.33,22.34,22.31,22.32,52600.0,20.3781,20.3872,20.3599,20.369,52600.0
2015-11-20 12:40:00,22.32,22.35,22.3,22.34,27420.0,20.369,20.3964,20.3507,20.3872,27420.0
2015-11-20 12:45:00,22.36,22.36,22.32,22.32,43036.0,20.4055,20.4055,20.369,20.369,43036.0
2015-11-20 12:50:00,22.33,22.33,22.32,22.32,9104.0,20.3781,20.3781,20.369,20.369,9104.0
2015-11-20 12:55:00,22.33,22.33,22.32,22.32,22836.0,20.3781,20.3781,20.369,20.369,22836.0
2015-11-20 13:00:00,22.33,22.36,22.33,22.36,28800.0,20.3781,20.4055,20.3781,20.4055,28800.0
2015-11-20 13:05:00,22.36,22.38,22.35,22.36,50664.0,20.4055,20.4237,20.3964,20.4055,50664.0
2015-11-20 13:10:00,22.36,22.36,22.32,22.32,54328.0,20.4055,20.4055,20.369,20.369,54328.0
2015-11-20 13:15:00,22.32,22.34,22.31,22.34,15704.0,20.369,20.3872,20.3599,20.3872,15704.0
2015-11-20 13:20:00,22.33,22.34,22.32,22.34,30112.0,20.3781,20.3872,20.369,20.3872,30112.0
2015-11-20 13:25:00,22.35,22.35,22.31,22.31,49416.0,20.3964,20.3964,20.3599,20.3599,49416.0
2015-11-20 13:30:00,22.3,22.3,22.26,22.26,42240.0,20.3507,20.3507,20.3142,20.3142,42240.0
2015-11-20 13:35:00,22.25,22.25,22.22,22.25,97816.0,20.3051,20.3051,20.2777,20.3051,97816.0
2015-11-20 13:40:00,22.25,22.27,22.24,22.24,22728.0,20.3051,20.3233,20.296,20.296,22728.0
2015-11-20 13:45:00,22.23,22.27,22.23,22.26,17224.0,20.2868,20.3233,20.2868,20.3142,17224.0
2015-11-20 13:50:00,22.26,22.28,22.24,22.27,34460.0,20.3142,20.3325,20.296,20.3233,34460.0
2015-11-20 13:55:00,22.26,22.28,22.25,22.27,14136.0,20.3142,20.3325,20.3051,20.3233,14136.0
2015-11-20 14:00:00,22.27,22.29,22.27,22.27,6424.0,20.3233,20.3416,20.3233,20.3233,6424.0
2015-11-20 14:05:00,22.28,22.29,22.27,22.29,39124.0,20.3325,20.3416,20.3233,20.3416,39124.0
2015-11-20 14:10:00,22.3,22.31,22.29,22.29,44820.0,20.3507,20.3599,20.3416,20.3416,44820.0
2015-11-20 14:15:00,22.29,22.3,22.27,22.3,30968.0,20.3416,20.3507,20.3233,20.3507,30968.0
2015-11-20 14:20:00,22.3,22.3,22.25,22.26,16960.0,20.3507,20.3507,20.3051,20.3142,16960.0
2015-11-20 14:25:00,22.25,22.26,22.25,22.25,37460.0,20.3051,20.3142,20.3051,20.3051,37460.0
2015-11-20 14:30:00,22.24,22.26,22.23,22.25,52204.0,20.296,20.3142,20.2868,20.3051,52204.0
2015-11-20 14:35:00,22.25,22.29,22.25,22.28,14808.0,20.3051,20.3416,20.3051,20.3325,14808.0
2015-11-20 14:40:00,22.28,22.29,22.26,22.27,20000.0,20.3325,20.3416,20.3142,20.3233,20000.0
2015-11-20 14:45:00,22.27,22.28,22.26,22.26,12000.0,20.3233,20.3325,20.3142,20.3142,12000.0
2015-11-20 14:50:00,22.26,22.28,22.25,22.26,6600.0,20.3142,20.3325,20.3051,20.3142,6600.0
2015-11-20 14:55:00,22.25,22.25,22.17,22.17,94764.0,20.3051,20.3051,20.2321,20.2321,94764.0
2015-11-20 15:00:00,22.17,22.2,22.14,22.16,88920.0,20.2321,20.2595,20.2047,20.223,88920.0
2015-11-20 15:05:00,22.15,22.18,22.11,22.17,70544.0,20.2138,20.2412,20.1773,20.2321,70544.0
2015-11-20 15:10:00,22.18,22.21,22.18,22.2,49400.0,20.2412,20.2686,20.2412,20.2595,49400.0
2015-11-20 15:15:00,22.2,22.21,22.18,22.2,19360.0,20.2595,20.2686,20.2412,20.2595,19360.0
2015-11-20 15:20:00,22.2,22.2,22.17,22.2,30464.0,20.2595,20.2595,20.2321,20.2595,30464.0
2015-11-20 15:25:00,22.19,22.21,22.18,22.21,51356.0,20.2503,20.2686,20.2412,20.2686,51356.0
2015-11-20 15:30:00,22.21,22.24,22.19,22.22,22880.0,20.2686,20.296,20.2503,20.2777,22880.0
2015-11-20 15:35:00,22.23,22.26,22.22,22.23,77508.0,20.2868,20.3142,20.2777,20.2868,77508.0
2015-11-20 15:40:00,22.23,22.26,22.23,22.26,22572.0,20.2868,20.3142,20.2868,20.3142,22572.0
2015-11-20 15:45:00,22.25,22.28,22.25,22.27,114720.0,20.3051,20.3325,20.3051,20.3233,114720.0
2015-11-20 15:50:00,22.27,22.28,22.23,22.23,209004.0,20.3233,20.3325,20.2868,20.2868,209004.0
2015-11-20 15:55:00,22.23,22.27,22.2,22.27,450500.0,20.2868,20.3233,20.2595,20.3233,450500.0
2015-11-23 09:30:00,22.28,22.29,22.24,22.24,344024.0,20.3325,20.3416,20.296,20.296,344024.0
2015-11-23 09:35:00,22.23,22.25,22.21,22.21,60900.0,20.2868,20.3051,20.2686,20.2686,60900.0
2015-11-23 09:40:00,22.24,22.29,22.24,22.28,46400.0,20.296,20.3416,20.296,20.3325,46400.0
2015-11-23 09:45:00,22.28,22.36,22.28,22.36,162360.0,20.3325,20.4055,20.3325,20.4055,162360.0
2015-11-23 09:50:00,22.36,22.38,22.28,22.28,49940.0,20.4055,20.4237,20.3325,20.3325,49940.0
2015-11-23 09:55:00,22.26,22.28,22.24,22.25,23324.0,20.3142,20.3325,20.296,20.3051,23324.0
2015-11-23 10:00:00,22.25,22.3,22.21,22.21,107108.0,20.3051,20.3507,20.2686,20.2686,107108.0
2015-11-23 10:05:00,22.21,22.3,22.21,22.3,30628.0,20.2686,20.3507,20.2686,20.3507,30628.0
2015-11-23 10:10:00,22.31,22.39,22.3,22.38,75588.0,20.3599,20.4329,20.3507,20.4237,75588.0
2015-11-23 10:15:00,22.38,22.45,22.36,22.45,57380.0,20.4237,20.4876,20.4055,20.4876,57380.0
2015-11-23 10:20:00,22.45,22.47,22.41,22.46,84460.0,20.4876,20.5059,20.4511,20.4967,84460.0
2015-11-23 10:25:00,22.46,22.46,22.39,22.4,34652.0,20.4967,20.4967,20.4329,20.442,34652.0
2015-11-23 10:30:00,22.41,22.43,22.39,22.39,32232.0,20.4511,20.4694,20.4329,20.4329,32232.0
2015-11-23 10:35:00,22.41,22.43,22.4,22.41,34800.0,20.4511,20.4694,20.442,20.4511,34800.0
2015-11-23 10:40:00,22.41,22.42,22.35,22.42,96576.0,20.4511,20.4602,20.3964,20.4602,96576.0
2015-11-23 10:45:00,22.42,22.46,22.4,22.45,41232.0,20.4602,20.4967,20.442,20.4876,41232.0
2015-11-23 10:50:00,22.45,22.46,22.41,22.42,49472.0,20.4876,20.4967,20.4511,20.4602,49472.0
2015-11-23 10:55:00,22.43,22.46,22.43,22.45,31028.0,20.4694,20.4967,20.4694,20.4876,31028.0
2015-11-23 11:00:00,22.46,22.46,22.42,22.42,18252.0,20.4967,20.4967,20.4602,20.4602,18252.0
2015-11-23 11:05:00,22.43,22.45,22.39,22.45,27480.0,20.4694,20.4876,20.4329,20.4876,27480.0
2015-11-23 11:10:00,22.45,22.46,22.41,22.44,57016.0,20.4876,20.4967,20.4511,20.4785,57016.0
2015-11-23 11:15:00,22.44,22.46,22.42,22.42,36400.0,20.4785,20.4967,20.4602,20.4602,36400.0
2015-11-23 11:20:00,22.42,22.42,22.39,22.41,30060.0,20.4602,20.4602,20.4329,20.4511,30060.0
2015-11-23 11:25:00,22.39,22.42,22.39,22.42,20760.0,20.4329,20.4602,20.4329,20.4602,20760.0
2015-11-23 11:30:00,22.41,22.41,22.38,22.38,15144.0,20.4511,20.4511,20.4237,20.4237,15144.0
2015-11-23 11:35:00,22.39,22.41,22.36,22.36,13428.0,20.4329,20.4511,20.4055,20.4055,13428.0
2015-11-23 11:40:00,22.37,22.43,22.37,22.43,7400.0,20.4146,20.4694,20.4146,20.4694,7400.0
2015-11-23 11:45:00,22.42,22.42,22.4,22.41,2508.0,20.4602,20.4602,20.442,20.4511,2508.0
2015-11-23 11:50:00,22.42,22.45,22.42,22.45,8800.0,20.4602,20.4876,20.4602,20.4876,8800.0
2015-11-23 11:55:00,22.44,22.45,22.43,22.43,17388.0,20.4785,20.4876,20.4694,20.4694,17388.0
2015-11-23 12:00:00,22.4,22.43,22.4,22.42,8800.0,20.442,20.4694,20.442,20.4602,8800.0
2015-11-23 12:05:00,22.4,22.4,22.38,22.39,5000.0,20.442,20.442,20.4237,20.4329,5000.0
2015-11-23 12:10:00,22.39,22.41,22.39,22.39,18180.0,20.4329,20.4511,20.4329,20.4329,18180.0
2015-11-23 12:15:00,22.39,22.39,22.33,22.36,46500.0,20.4329,20.4329,20.3781,20.4055,46500.0
2015-11-23 12:20:00,22.35,22.36,22.33,22.33,17576.0,20.3964,20.4055,20.3781,20.3781,17576.0
2015-11-23 12:25:00,22.35,22.37,22.35,22.35,19132.0,20.3964,20.4146,20.3964,20.3964,19132.0
2015-11-23 12:30:00,22.35,22.35,22.32,22.34,14100.0,20.3964,20.3964,20.369,20.3872,14100.0
2015-11-23 12:35:00,22.35,22.35,22.33,22.33,2372.0,20.3964,20.3964,20.3781,20.3781,2372.0
2015-11-23 12:40:00,22.35,22.36,22.34,22.36,11200.0,20.3964,20.4055,20.3872,20.4055,11200.0
2015-11-23 12:45:00,22.36,22.36,22.34,22.34,1600.0,20.4055,20.4055,20.3872,20.3872,1600.0
2015-11-23 12:50:00,22.35,22.37,22.35,22.37,12452.0,20.3964,20.4146,20.3964,20.4146,12452.0
2015-11-23 12:55:00,22.39,22.39,22.39,22.39,2400.0,20.4329,20.4329,20.4329,20.4329,2400.0
2015-11-23 13:00:00,22.38,22.39,22.38,22.38,18400.0,20.4237,20.4329,20.4237,20.4237,18400.0
2015-11-23 13:05:00,22.38,22.4,22.38,22.39,17600.0,20.4237,20.442,20.4237,20.4329,17600.0
2015-11-23 13:10:00,22.38,22.39,22.34,22.34,27168.0,20.4237,20.4329,20.3872,20.3872,27168.0
2015-11-23 13:15:00,22.35,22.35,22.34,22.35,16092.0,20.3964,20.3964,20.3872,20.3964,16092.0
2015-11-23 13:20:00,22.35,22.35,22.35,22.35,1200.0,20.3964,20.3964,20.3964,20.3964,1200.0
2015-11-23 13:25:00,22.33,22.36,22.33,22.34,7248.0,20.3781,20.4055,20.3781,20.3872,7248.0
2015-11-23 13:30:00,22.33,22.33,22.29,22.3,6800.0,20.3781,20.3781,20.3416,20.3507,6800.0
2015-11-23 13:35:00,22.33,22.35,22.33,22.35,5400.0,20.3781,20.3964,20.3781,20.3964,5400.0
2015-11-23 13:40:00,22.35,22.35,22.32,22.34,23000.0,20.3964,20.3964,20.369,20.3872,23000.0
2015-11-23 13:45:00,22.32,22.32,22.28,22.29,39196.0,20.369,20.369,20.3325,20.3416,39196.0
2015-11-23 13:50:00,22.29,22.31,22.29,22.31,36900.0,20.3416,20.3599,20.3416,20.3599,36900.0
2015-11-23 13:55:00,22.3,22.31,22.23,22.24,137616.0,20.3507,20.3599,20.2868,20.296,137616.0
2015-11-23 14:00:00,22.24,22.25,22.16,22.17,136632.0,20.296,20.3051,20.223,20.2321,136632.0
2015-11-23 14:05:00,22.17,22.17,22.13,22.13,71856.0,20.2321,20.2321,20.1956,20.1956,71856.0
2015-11-23 14:10:00,22.14,22.16,22.11,22.14,130432.0,20.2047,20.223,20.1773,20.2047,130432.0
2015-11-23 14:15:00,22.13,22.15,22.11,22.12,27008.0,20.1956,20.2138,20.1773,20.1865,27008.0
2015-11-23 14:20:00,22.11,22.11,22.08,22.1,68272.0,20.1773,20.1773,20.15,20.1682,68272.0
2015-11-23 14:25:00,22.07,22.11,22.05,22.1,35260.0,20.1408,20.1773,20.1226,20.1682,35260.0
2015-11-23 14:30:00,22.09,22.11,22.08,22.08,40916.0,20.1591,20.1773,20.15,20.15,40916.0
2015-11-23 14:35:00,22.07,22.08,22.0,22.03,241404.0,20.1408,20.15,20.0769,20.1043,241404.0
2015-11-23 14:40:00,22.04,22.06,22.02,22.04,165288.0,20.1135,20.1317,20.0952,20.1135,165288.0
2015-11-23 14:45:00,22.04,22.07,22.04,22.06,55940.0,20.1135,20.1408,20.1135,20.1317,55940.0
2015-11-23 14:50:00,22.07,22.1,22.07,22.08,25388.0,20.1408,20.1682,20.1408,20.15,25388.0
2015-11-23 14:55:00,22.1,22.11,22.09,22.11,37800.0,20.1682,20.1773,20.1591,20.1773,37800.0
2015-11-23 15:00:00,22.14,22.14,22.1,22.11,6800.0,20.2047,20.2047,20.1682,20.1773,6800.0
2015-11-23 15:05:00,22.13,22.15,22.12,22.15,43044.0,20.1956,20.2138,20.1865,20.2138,43044.0
2015-11-23 15:10:00,22.14,22.16,22.14,22.16,3332.0,20.2047,20.223,20.2047,20.223,3332.0
2015-11-23 15:15:00,22.16,22.16,22.12,22.16,32888.0,20.223,20.223,20.1865,20.223,32888.0
2015-11-23 15:20:00,22.17,22.18,22.16,22.17,46356.0,20.2321,20.2412,20.223,20.2321,46356.0
2015-11-23 15:25:00,22.18,22.18,22.16,22.16,35624.0,20.2412,20.2412,20.223,20.223,35624.0
2015-11-23 15:30:00,22.18,22.22,22.18,22.21,213584.0,20.2412,20.2777,20.2412,20.2686,213584.0
2015-11-23 15:35:00,22.21,22.22,22.19,22.2,110940.0,20.2686,20.2777,20.2503,20.2595,110940.0
2015-11-23 15:40:00,22.19,22.2,22.15,22.15,63400.0,20.2503,20.2595,20.2138,20.2138,63400.0
2015-11-23 15:45:00,22.15,22.19,22.15,22.18,138740.0,20.2138,20.2503,20.2138,20.2412,138740.0
2015-11-23 15:50:00,22.18,22.2,22.16,22.19,125364.0,20.2412,20.2595,20.223,20.2503,125364.0
2015-11-23 15:55:00,22.18,22.19,22.15,22.17,204908.0,20.2412,20.2503,20.2138,20.2321,204908.0
2015-11-24 09:30:00,21.79,21.88,21.78,21.85,298872.0,19.8853,19.9674,19.8762,19.9401,298872.0
2015-11-24 09:35:00,21.86,21.95,21.85,21.95,288384.0,19.9492,20.0313,19.9401,20.0313,288384.0
2015-11-24 09:40:00,21.96,21.99,21.93,21.97,117020.0,20.0404,20.0678,20.0131,20.0496,117020.0
2015-11-24 09:45:00,21.98,22.0,21.91,21.92,80172.0,20.0587,20.0769,19.9948,20.0039,80172.0
2015-11-24 09:50:00,21.93,22.01,21.93,22.01,89240.0,20.0131,20.0861,20.0131,20.0861,89240.0
2015-11-24 09:55:00,22.01,22.01,21.95,21.96,96224.0,20.0861,20.0861,20.0313,20.0404,96224.0
2015-11-24 10:00:00,21.94,21.95,21.9,21.94,119948.0,20.0222,20.0313,19.9857,20.0222,119948.0
2015-11-24 10:05:00,21.94,22.0,21.92,21.94,39428.0,20.0222,20.0769,20.0039,20.0222,39428.0
2015-11-24 10:10:00,21.94,21.99,21.88,21.92,119728.0,20.0222,20.0678,19.9674,20.0039,119728.0
2015-11-24 10:15:00,21.89,21.9,21.86,21.87,57852.0,19.9766,19.9857,19.9492,19.9583,57852.0
2015-11-24 10:20:00,21.86,21.9,21.86,21.89,12744.0,19.9492,19.9857,19.9492,19.9766,12744.0
2015-11-24 10:25:00,21.87,21.87,21.82,21.82,37764.0,19.9583,19.9583,19.9127,19.9127,37764.0
2015-11-24 10:30:00,21.81,21.81,21.71,21.73,148812.0,19.9036,19.9036,19.8123,19.8306,148812.0
2015-11-24 10:35:00,21.71,21.75,21.71,21.75,116376.0,19.8123,19.8488,19.8123,19.8488,116376.0
2015-11-24 10:40:00,21.75,21.77,21.72,21.72,89440.0,19.8488,19.8671,19.8214,19.8214,89440.0
2015-11-24 10:45:00,21.72,21.73,21.65,21.66,61564.0,19.8214,19.8306,19.7575,19.7667,61564.0
2015-11-24 10:50:00,21.66,21.7,21.65,21.7,72148.0,19.7667,19.8032,19.7575,19.8032,72148.0
2015-11-24 10:55:00,21.7,21.73,21.7,21.71,30424.0,19.8032,19.8306,19.8032,19.8123,30424.0
2015-11-24 11:00:00,21.73,21.74,21.68,21.74,38256.0,19.8306,19.8397,19.7849,19.8397,38256.0
2015-11-24 11:05:00,21.75,21.85,21.75,21.84,64056.0,19.8488,19.9401,19.8488,19.9309,64056.0
2015-11-24 11:10:00,21.84,21.87,21.82,21.82,50408.0,19.9309,19.9583,19.9127,19.9127,50408.0
2015-11-24 11:15:00,21.84,21.85,21.8,21.82,96128.0,19.9309,19.9401,19.8944,19.9127,96128.0
2015-11-24 11:20:00,21.82,21.91,21.79,21.91,64468.0,19.9127,19.9948,19.8853,19.9948,64468.0
2015-11-24 11:25:00,21.91,21.98,21.91,21.98,104568.0,19.9948,20.0587,19.9948,20.0587,104568.0
2015-11-24 11:30:00,21.97,22.07,21.97,22.04,176928.0,20.0496,20.1408,20.0496,20.1135,176928.0
2015-11-24 11:35:00,22.03,22.08,22.03,22.05,37424.0,20.1043,20.15,20.1043,20.1226,37424.0
2015-11-24 11:40:00,22.04,22.06,22.02,22.05,38464.0,20.1135,20.1317,20.0952,20.1226,38464.0
2015-11-24 11:45:00,22.06,22.07,22.02,22.02,17404.0,20.1317,20.1408,20.0952,20.0952,17404.0
2015-11-24 11:50:00,22.04,22.11,22.04,22.07,94340.0,20.1135,20.1773,20.1135,20.1408,94340.0
2015-11-24 11:55:00,22.07,22.14,22.07,22.1,58720.0,20.1408,20.2047,20.1408,20.1682,58720.0
2015-11-24 12:00:00,22.11,22.18,22.11,22.16,17712.0,20.1773,20.2412,20.1773,20.223,17712.0
2015-11-24 12:05:00,22.14,22.16,22.11,22.11,36200.0,20.2047,20.223,20.1773,20.1773,36200.0
2015-11-24 12:10:00,22.13,22.14,22.12,22.14,15000.0,20.1956,20.2047,20.1865,20.2047,15000.0
2015-11-24 12:15:00,22.13,22.13,22.09,22.09,20520.0,20.1956,20.1956,20.1591,20.1591,20520.0
2015-11-24 12:20:00,22.1,22.1,22.08,22.09,47312.0,20.1682,20.1682,20.15,20.1591,47312.0
2015-11-24 12:25:00,22.08,22.12,22.07,22.11,24260.0,20.15,20.1865,20.1408,20.1773,24260.0
2015-11-24 12:30:00,22.1,22.12,22.09,22.11,59996.0,20.1682,20.1865,20.1591,20.1773,59996.0
2015-11-24 12:35:00,22.12,22.13,22.11,22.13,24400.0,20.1865,20.1956,20.1773,20.1956,24400.0
2015-11-24 12:40:00,22.11,22.14,22.11,22.12,47520.0,20.1773,20.2047,20.1773,20.1865,47520.0
2015-11-24 12:45:00,22.1,22.11,22.08,22.09,6400.0,20.1682,20.1773,20.15,20.1591,6400.0
2015-11-24 12:50:00,22.09,22.12,22.09,22.11,13200.0,20.1591,20.1865,20.1591,20.1773,13200.0
2015-11-24 12:55:00,22.11,22.11,22.11,22.11,5600.0,20.1773,20.1773,20.1773,20.1773,5600.0
2015-11-24 13:00:00,22.12,22.25,22.12,22.23,123720.0,20.1865,20.3051,20.1865,20.2868,123720.0
2015-11-24 13:05:00,22.24,22.29,22.23,22.27,81288.0,20.296,20.3416,20.2868,20.3233,81288.0
2015-11-24 13:10:00,22.27,22.29,22.24,22.24,51096.0,20.3233,20.3416,20.296,20.296,51096.0
2015-11-24 13:15:00,22.25,22.25,22.21,22.22,23312.0,20.3051,20.3051,20.2686,20.2777,23312.0
2015-11-24 13:20:00,22.2,22.29,22.2,22.25,54668.0,20.2595,20.3416,20.2595,20.3051,54668.0
2015-11-24 13:25:00,22.25,22.31,22.25,22.31,32680.0,20.3051,20.3599,20.3051,20.3599,32680.0
2015-11-24 13:30:00,22.31,22.33,22.3,22.32,78584.0,20.3599,20.3781,20.3507,20.369,78584.0
2015-11-24 13:35:00,22.32,22.33,22.29,22.29,26552.0,20.369,20.3781,20.3416,20.3416,26552.0
2015-11-24 13:40:00,22.31,22.31,22.3,22.31,3200.0,20.3599,20.3599,20.3507,20.3599,3200.0
2015-11-24 13:45:00,22.31,22.31,22.29,22.29,16400.0,20.3599,20.3599,20.3416,20.3416,16400.0
2015-11-24 13:50:00,22.29,22.29,22.27,22.27,7300.0,20.3416,20.3416,20.3233,20.3233,7300.0
2015-11-24 13:55:00,22.27,22.29,22.27,22.28,11200.0,20.3233,20.3416,20.3233,20.3325,11200.0
2015-11-24 14:00:00,22.29,22.33,22.29,22.33,17024.0,20.3416,20.3781,20.3416,20.3781,17024.0
2015-11-24 14:05:00,22.35,22.4,22.34,22.35,79944.0,20.3964,20.442,20.3872,20.3964,79944.0
2015-11-24 14:10:00,22.34,22.35,22.23,22.23,69288.0,20.3872,20.3964,20.2868,20.2868,69288.0
2015-11-24 14:15:00,22.23,22.24,22.18,22.24,36992.0,20.2868,20.296,20.2412,20.296,36992.0
2015-11-24 14:20:00,22.23,22.23,22.21,22.21,23180.0,20.2868,20.2868,20.2686,20.2686,23180.0
2015-11-24 14:25:00,22.22,22.25,22.2,22.2,18800.0,20.2777,20.3051,20.2595,20.2595,18800.0
2015-11-24 14:30:00,22.22,22.27,22.19,22.26,31984.0,20.2777,20.3233,20.2503,20.3142,31984.0
2015-11-24 14:35:00,22.28,22.29,22.26,22.29,41360.0,20.3325,20.3416,20.3142,20.3416,41360.0
2015-11-24 14:40:00,22.28,22.28,22.26,22.27,12472.0,20.3325,20.3325,20.3142,20.3233,12472.0
2015-11-24 14:45:00,22.28,22.29,22.28,22.28,6840.0,20.3325,20.3416,20.3325,20.3325,6840.0
2015-11-24 14:50:00,22.28,22.32,22.28,22.31,57040.0,20.3325,20.369,20.3325,20.3599,57040.0
2015-11-24 14:55:00,22.32,22.33,22.31,22.33,29400.0,20.369,20.3781,20.3599,20.3781,29400.0
2015-11-24 15:00:00,22.34,22.34,22.29,22.29,36860.0,20.3872,20.3872,20.3416,20.3416,36860.0
2015-11-24 15:05:00,22.3,22.38,22.29,22.37,77040.0,20.3507,20.4237,20.3416,20.4146,77040.0
2015-11-24 15:10:00,22.36,22.4,22.36,22.38,46112.0,20.4055,20.442,20.4055,20.4237,46112.0
2015-11-24 15:15:00,22.4,22.42,22.36,22.36,133844.0,20.442,20.4602,20.4055,20.4055,133844.0
2015-11-24 15:20:00,22.36,22.39,22.33,22.33,61084.0,20.4055,20.4329,20.3781,20.3781,61084.0
2015-11-24 15:25:00,22.34,22.34,22.32,22.33,22448.0,20.3872,20.3872,20.369,20.3781,22448.0
2015-11-24 15:30:00,22.31,22.33,22.29,22.3,46488.0,20.3599,20.3781,20.3416,20.3507,46488.0
2015-11-24 15:35:00,22.3,22.32,22.24,22.25,30112.0,20.3507,20.369,20.296,20.3051,30112.0
2015-11-24 15:40:00,22.24,22.3,22.24,22.3,36028.0,20.296,20.3507,20.296,20.3507,36028.0
2015-11-24 15:45:00,22.29,22.29,22.24,22.25,67368.0,20.3416,20.3416,20.296,20.3051,67368.0
2015-11-24 15:50:00,22.24,22.25,22.22,22.22,43748.0,20.296,20.3051,20.2777,20.2777,43748.0
2015-11-24 15:55:00,22.23,22.28,22.21,22.28,180588.0,20.2868,20.3325,20.2686,20.3325,180588.0
2015-11-25 09:30:00,22.31,22.32,22.26,22.29,199032.0,20.3599,20.369,20.3142,20.3416,199032.0
2015-11-25 09:35:00,22.28,22.29,22.23,22.27,138124.0,20.3325,20.3416,20.2868,20.3233,138124.0
2015-11-25 09:40:00,22.27,22.27,22.19,22.21,92076.0,20.3233,20.3233,20.2503,20.2686,92076.0
2015-11-25 09:45:00,22.21,22.26,22.16,22.24,116068.0,20.2686,20.3142,20.223,20.296,116068.0
2015-11-25 09:50:00,22.23,22.29,22.23,22.27,226992.0,20.2868,20.3416,20.2868,20.3233,226992.0
2015-11-25 09:55:00,22.28,22.34,22.28,22.31,95104.0,20.3325,20.3872,20.3325,20.3599,95104.0
2015-11-25 10:00:00,22.33,22.33,22.27,22.3,124520.0,20.3781,20.3781,20.3233,20.3507,124520.0
2015-11-25 10:05:00,22.33,22.34,22.25,22.26,79688.0,20.3781,20.3872,20.3051,20.3142,79688.0
2015-11-25 10:10:00,22.26,22.33,22.26,22.32,83852.0,20.3142,20.3781,20.3142,20.369,83852.0
2015-11-25 10:15:00,22.31,22.34,22.3,22.33,53840.0,20.3599,20.3872,20.3507,20.3781,53840.0
2015-11-25 10:20:00,22.34,22.34,22.29,22.3,38400.0,20.3872,20.3872,20.3416,20.3507,38400.0
2015-11-25 10:25:00,22.3,22.3,22.27,22.28,11600.0,20.3507,20.3507,20.3233,20.3325,11600.0
2015-11-25 10:30:00,22.27,22.38,22.27,22.37,81160.0,20.3233,20.4237,20.3233,20.4146,81160.0
2015-11-25 10:35:00,22.38,22.38,22.34,22.36,12940.0,20.4237,20.4237,20.3872,20.4055,12940.0
2015-11-25 10:40:00,22.35,22.37,22.34,22.34,17440.0,20.3964,20.4146,20.3872,20.3872,17440.0
2015-11-25 10:45:00,22.36,22.37,22.34,22.36,33116.0,20.4055,20.4146,20.3872,20.4055,33116.0
2015-11-25 10:50:00,22.37,22.37,22.32,22.32,12800.0,20.4146,20.4146,20.369,20.369,12800.0
2015-11-25 10:55:00,22.33,22.33,22.3,22.32,28800.0,20.3781,20.3781,20.3507,20.369,28800.0
2015-11-25 11:00:00,22.32,22.32,22.29,22.3,71472.0,20.369,20.369,20.3416,20.3507,71472.0
2015-11-25 11:05:00,22.3,22.31,22.28,22.31,34780.0,20.3507,20.3599,20.3325,20.3599,34780.0
2015-11-25 11:10:00,22.31,22.31,22.26,22.27,45276.0,20.3599,20.3599,20.3142,20.3233,45276.0
2015-11-25 11:15:00,22.28,22.29,22.28,22.29,20600.0,20.3325,20.3416,20.3325,20.3416,20600.0
2015-11-25 11:20:00,22.3,22.32,22.3,22.31,28744.0,20.3507,20.369,20.3507,20.3599,28744.0
2015-11-25 11:25:00,22.31,22.33,22.27,22.28,102100.0,20.3599,20.3781,20.3233,20.3325,102100.0
2015-11-25 11:30:00,22.28,22.3,22.26,22.29,63420.0,20.3325,20.3507,20.3142,20.3416,63420.0
2015-11-25 11:35:00,22.29,22.31,22.28,22.29,12364.0,20.3416,20.3599,20.3325,20.3416,12364.0
2015-11-25 11:40:00,22.28,22.28,22.26,22.27,8800.0,20.3325,20.3325,20.3142,20.3233,8800.0
2015-11-25 11:45:00,22.26,22.28,22.26,22.28,13200.0,20.3142,20.3325,20.3142,20.3325,13200.0
2015-11-25 11:50:00,22.27,22.31,22.27,22.29,41596.0,20.3233,20.3599,20.3233,20.3416,41596.0
2015-11-25 11:55:00,22.31,22.33,22.31,22.32,23476.0,20.3599,20.3781,20.3599,20.369,23476.0
2015-11-25 12:00:00,22.33,22.35,22.32,22.33,6600.0,20.3781,20.3964,20.369,20.3781,6600.0
2015-11-25 12:05:00,22.33,22.36,22.33,22.36,23124.0,20.3781,20.4055,20.3781,20.4055,23124.0
2015-11-25 12:10:00,22.35,22.35,22.32,22.33,23120.0,20.3964,20.3964,20.369,20.3781,23120.0
2015-11-25 12:15:00,22.34,22.37,22.34,22.37,53952.0,20.3872,20.4146,20.3872,20.4146,53952.0
2015-11-25 12:20:00,22.36,22.38,22.36,22.38,12192.0,20.4055,20.4237,20.4055,20.4237,12192.0
2015-11-25 12:25:00,22.37,22.37,22.34,22.36,8000.0,20.4146,20.4146,20.3872,20.4055,8000.0
2015-11-25 12:30:00,22.36,22.38,22.36,22.38,19236.0,20.4055,20.4237,20.4055,20.4237,19236.0
2015-11-25 12:35:00,22.38,22.39,22.36,22.38,12944.0,20.4237,20.4329,20.4055,20.4237,12944.0
2015-11-25 12:40:00,22.36,22.37,22.35,22.37,8200.0,20.4055,20.4146,20.3964,20.4146,8200.0
2015-11-25 12:45:00,22.36,22.37,22.36,22.36,6000.0,20.4055,20.4146,20.4055,20.4055,6000.0
2015-11-25 12:50:00,22.36,22.37,22.36,22.37,16132.0,20.4055,20.4146,20.4055,20.4146,16132.0
2015-11-25 12:55:00,22.37,22.38,22.35,22.35,76540.0,20.4146,20.4237,20.3964,20.3964,76540.0
2015-11-25 13:00:00,22.35,22.36,22.35,22.36,2800.0,20.3964,20.4055,20.3964,20.4055,2800.0
2015-11-25 13:05:00,22.36,22.36,22.35,22.35,26700.0,20.4055,20.4055,20.3964,20.3964,26700.0
2015-11-25 13:10:00,22.34,22.35,22.31,22.31,44800.0,20.3872,20.3964,20.3599,20.3599,44800.0
2015-11-25 13:15:00,22.33,22.34,22.32,22.32,7800.0,20.3781,20.3872,20.369,20.369,7800.0
2015-11-25 13:20:00,22.33,22.34,22.32,22.32,9840.0,20.3781,20.3872,20.369,20.369,9840.0
2015-11-25 13:25:00,22.31,22.31,22.3,22.31,9700.0,20.3599,20.3599,20.3507,20.3599,9700.0
2015-11-25 13:30:00,22.33,22.33,22.33,22.33,4400.0,20.3781,20.3781,20.3781,20.3781,4400.0
2015-11-25 13:35:00,22.33,22.33,22.32,22.32,7600.0,20.3781,20.3781,20.369,20.369,7600.0
2015-11-25 13:40:00,22.3,22.3,22.28,22.3,15368.0,20.3507,20.3507,20.3325,20.3507,15368.0
2015-11-25 13:45:00,22.29,22.3,22.27,22.3,34136.0,20.3416,20.3507,20.3233,20.3507,34136.0
2015-11-25 13:50:00,22.32,22.34,22.32,22.34,8800.0,20.369,20.3872,20.369,20.3872,8800.0
2015-11-25 13:55:00,22.32,22.34,22.32,22.33,30408.0,20.369,20.3872,20.369,20.3781,30408.0
2015-11-25 14:00:00,22.35,22.36,22.34,22.35,24400.0,20.3964,20.4055,20.3872,20.3964,24400.0
2015-11-25 14:05:00,22.35,22.35,22.32,22.32,16504.0,20.3964,20.3964,20.369,20.369,16504.0
2015-11-25 14:10:00,22.33,22.34,22.32,22.33,19128.0,20.3781,20.3872,20.369,20.3781,19128.0
2015-11-25 14:15:00,22.32,22.34,22.31,22.34,6996.0,20.369,20.3872,20.3599,20.3872,6996.0
2015-11-25 14:20:00,22.34,22.36,22.34,22.34,21200.0,20.3872,20.4055,20.3872,20.3872,21200.0
2015-11-25 14:25:00,22.33,22.35,22.33,22.35,7200.0,20.3781,20.3964,20.3781,20.3964,7200.0
2015-11-25 14:30:00,22.34,22.35,22.33,22.33,14000.0,20.3872,20.3964,20.3781,20.3781,14000.0
2015-11-25 14:35:00,22.33,22.34,22.31,22.34,50808.0,20.3781,20.3872,20.3599,20.3872,50808.0
2015-11-25 14:40:00,22.33,22.33,22.32,22.32,63080.0,20.3781,20.3781,20.369,20.369,63080.0
2015-11-25 14:45:00,22.31,22.33,22.29,22.33,32800.0,20.3599,20.3781,20.3416,20.3781,32800.0
2015-11-25 14:50:00,22.33,22.33,22.31,22.32,3200.0,20.3781,20.3781,20.3599,20.369,3200.0
2015-11-25 14:55:00,22.31,22.33,22.31,22.33,9200.0,20.3599,20.3781,20.3599,20.3781,9200.0
2015-11-25 15:00:00,22.34,22.35,22.33,22.34,9600.0,20.3872,20.3964,20.3781,20.3872,9600.0
2015-11-25 15:05:00,22.34,22.35,22.33,22.34,36400.0,20.3872,20.3964,20.3781,20.3872,36400.0
2015-11-25 15:10:00,22.34,22.35,22.33,22.35,4400.0,20.3872,20.3964,20.3781,20.3964,4400.0
2015-11-25 15:15:00,22.34,22.35,22.33,22.35,15600.0,20.3872,20.3964,20.3781,20.3964,15600.0
2015-11-25 15:20:00,22.34,22.34,22.32,22.34,14400.0,20.3872,20.3872,20.369,20.3872,14400.0
2015-11-25 15:25:00,22.34,22.36,22.34,22.36,11840.0,20.3872,20.4055,20.3872,20.4055,11840.0
2015-11-25 15:30:00,22.34,22.35,22.32,22.33,16000.0,20.3872,20.3964,20.369,20.3781,16000.0
2015-11-25 15:35:00,22.33,22.33,22.3,22.3,44348.0,20.3781,20.3781,20.3507,20.3507,44348.0
2015-11-25 15:40:00,22.3,22.31,22.3,22.3,12880.0,20.3507,20.3599,20.3507,20.3507,12880.0
2015-11-25 15:45:00,22.29,22.3,22.27,22.3,66536.0,20.3416,20.3507,20.3233,20.3507,66536.0
2015-11-25 15:50:00,22.3,22.3,22.24,22.25,84660.0,20.3507,20.3507,20.296,20.3051,84660.0
2015-11-25 15:55:00,22.25,22.28,22.25,22.25,58456.0,20.3051,20.3325,20.3051,20.3051,58456.0
2015-11-27 09:30:00,22.28,22.32,22.25,22.29,119644.0,20.3325,20.369,20.3051,20.3416,119644.0
2015-11-27 09:35:00,22.29,22.29,22.22,22.29,144312.0,20.3416,20.3416,20.2777,20.3416,144312.0
2015-11-27 09:40:00,22.28,22.28,22.21,22.25,72800.0,20.3325,20.3325,20.2686,20.3051,72800.0
2015-11-27 09:45:00,22.24,22.25,22.17,22.22,62020.0,20.296,20.3051,20.2321,20.2777,62020.0
2015-11-27 09:50:00,22.22,22.23,22.18,22.22,347676.0,20.2777,20.2868,20.2412,20.2777,347676.0
2015-11-27 09:55:00,22.19,22.22,22.17,22.22,79800.0,20.2503,20.2777,20.2321,20.2777,79800.0
2015-11-27 10:00:00,22.22,22.22,22.1,22.15,128804.0,20.2777,20.2777,20.1682,20.2138,128804.0
2015-11-27 10:05:00,22.15,22.22,22.11,22.22,51828.0,20.2138,20.2777,20.1773,20.2777,51828.0
2015-11-27 10:10:00,22.2,22.21,22.18,22.21,35940.0,20.2595,20.2686,20.2412,20.2686,35940.0
2015-11-27 10:15:00,22.19,22.24,22.18,22.24,16600.0,20.2503,20.296,20.2412,20.296,16600.0
2015-11-27 10:20:00,22.25,22.28,22.24,22.25,38232.0,20.3051,20.3325,20.296,20.3051,38232.0
2015-11-27 10:25:00,22.25,22.27,22.25,22.25,29200.0,20.3051,20.3233,20.3051,20.3051,29200.0
2015-11-27 10:30:00,22.25,22.25,22.22,22.25,14000.0,20.3051,20.3051,20.2777,20.3051,14000.0
2015-11-27 10:35:00,22.25,22.27,22.22,22.22,25740.0,20.3051,20.3233,20.2777,20.2777,25740.0
2015-11-27 10:40:00,22.22,22.28,22.22,22.27,31080.0,20.2777,20.3325,20.2777,20.3233,31080.0
2015-11-27 10:45:00,22.27,22.3,22.27,22.27,17720.0,20.3233,20.3507,20.3233,20.3233,17720.0
2015-11-27 10:50:00,22.27,22.29,22.25,22.29,8800.0,20.3233,20.3416,20.3051,20.3416,8800.0
2015-11-27 10:55:00,22.29,22.29,22.26,22.28,10000.0,20.3416,20.3416,20.3142,20.3325,10000.0
2015-11-27 11:00:00,22.29,22.33,22.29,22.33,33080.0,20.3416,20.3781,20.3416,20.3781,33080.0
2015-11-27 11:05:00,22.32,22.34,22.31,22.34,52700.0,20.369,20.3872,20.3599,20.3872,52700.0
2015-11-27 11:10:00,22.34,22.35,22.33,22.33,40636.0,20.3872,20.3964,20.3781,20.3781,40636.0
2015-11-27 11:15:00,22.34,22.37,22.34,22.36,52808.0,20.3872,20.4146,20.3872,20.4055,52808.0
2015-11-27 11:20:00,22.37,22.37,22.34,22.35,20432.0,20.4146,20.4146,20.3872,20.3964,20432.0
2015-11-27 11:25:00,22.36,22.38,22.35,22.36,14200.0,20.4055,20.4237,20.3964,20.4055,14200.0
2015-11-27 11:30:00,22.37,22.4,22.37,22.37,35000.0,20.4146,20.442,20.4146,20.4146,35000.0
2015-11-27 11:35:00,22.38,22.38,22.36,22.36,28420.0,20.4237,20.4237,20.4055,20.4055,28420.0
2015-11-27 11:40:00,22.36,22.36,22.35,22.36,11460.0,20.4055,20.4055,20.3964,20.4055,11460.0
2015-11-27 11:45:00,22.33,22.34,22.32,22.32,13600.0,20.3781,20.3872,20.369,20.369,13600.0
2015-11-27 11:50:00,22.31,22.32,22.3,22.32,16680.0,20.3599,20.369,20.3507,20.369,16680.0
2015-11-27 11:55:00,22.31,22.33,22.31,22.32,18600.0,20.3599,20.3781,20.3599,20.369,18600.0
2015-11-27 12:00:00,22.33,22.35,22.31,22.32,36680.0,20.3781,20.3964,20.3599,20.369,36680.0
2015-11-27 12:05:00,22.34,22.34,22.34,22.34,3488.0,20.3872,20.3872,20.3872,20.3872,3488.0
2015-11-27 12:10:00,22.34,22.34,22.33,22.33,22120.0,20.3872,20.3872,20.3781,20.3781,22120.0
2015-11-27 12:15:00,22.34,22.36,22.33,22.36,31200.0,20.3872,20.4055,20.3781,20.4055,31200.0
2015-11-27 12:20:00,22.36,22.36,22.34,22.35,24320.0,20.4055,20.4055,20.3872,20.3964,24320.0
2015-11-27 12:25:00,22.35,22.36,22.34,22.36,20192.0,20.3964,20.4055,20.3872,20.4055,20192.0
2015-11-27 12:30:00,22.36,22.38,22.36,22.38,32848.0,20.4055,20.4237,20.4055,20.4237,32848.0
2015-11-27 12:35:00,22.37,22.38,22.36,22.36,19800.0,20.4146,20.4237,20.4055,20.4055,19800.0
2015-11-27 12:40:00,22.35,22.35,22.35,22.35,3200.0,20.3964,20.3964,20.3964,20.3964,3200.0
2015-11-27 12:45:00,22.35,22.35,22.33,22.34,27844.0,20.3964,20.3964,20.3781,20.3872,27844.0
2015-11-27 12:50:00,22.33,22.34,22.31,22.31,39000.0,20.3781,20.3872,20.3599,20.3599,39000.0
2015-11-27 12:55:00,22.31,22.33,22.3,22.32,83768.0,20.3599,20.3781,20.3507,20.369,83768.0
2015-11-30 09:30:00,22.4,22.44,22.36,22.36,358260.0,20.442,20.4785,20.4055,20.4055,358260.0
2015-11-30 09:35:00,22.37,22.38,22.28,22.3,131324.0,20.4146,20.4237,20.3325,20.3507,131324.0
2015-11-30 09:40:00,22.3,22.31,22.25,22.29,126848.0,20.3507,20.3599,20.3051,20.3416,126848.0
2015-11-30 09:45:00,22.27,22.33,22.22,22.24,146596.0,20.3233,20.3781,20.2777,20.296,146596.0
2015-11-30 09:50:00,22.24,22.26,22.2,22.26,118520.0,20.296,20.3142,20.2595,20.3142,118520.0
2015-11-30 09:55:00,22.26,22.27,22.19,22.2,115636.0,20.3142,20.3233,20.2503,20.2595,115636.0
2015-11-30 10:00:00,22.2,22.23,22.18,22.18,124292.0,20.2595,20.2868,20.2412,20.2412,124292.0
2015-11-30 10:05:00,22.19,22.25,22.18,22.25,53536.0,20.2503,20.3051,20.2412,20.3051,53536.0
2015-11-30 10:10:00,22.26,22.26,22.21,22.22,29912.0,20.3142,20.3142,20.2686,20.2777,29912.0
2015-11-30 10:15:00,22.21,22.21,22.16,22.18,53360.0,20.2686,20.2686,20.223,20.2412,53360.0
2015-11-30 10:20:00,22.19,22.23,22.19,22.22,20800.0,20.2503,20.2868,20.2503,20.2777,20800.0
2015-11-30 10:25:00,22.22,22.24,22.22,22.22,25400.0,20.2777,20.296,20.2777,20.2777,25400.0
2015-11-30 10:30:00,22.25,22.32,22.25,22.3,98860.0,20.3051,20.369,20.3051,20.3507,98860.0
2015-11-30 10:35:00,22.3,22.31,22.26,22.27,56096.0,20.3507,20.3599,20.3142,20.3233,56096.0
2015-11-30 10:40:00,22.27,22.28,22.25,22.27,15988.0,20.3233,20.3325,20.3051,20.3233,15988.0
2015-11-30 10:45:00,22.27,22.28,22.24,22.28,17436.0,20.3233,20.3325,20.296,20.3325,17436.0
2015-11-30 10:50:00,22.28,22.3,22.26,22.26,78228.0,20.3325,20.3507,20.3142,20.3142,78228.0
2015-11-30 10:55:00,22.26,22.26,22.21,22.22,45424.0,20.3142,20.3142,20.2686,20.2777,45424.0
2015-11-30 11:00:00,22.22,22.23,22.2,22.23,7120.0,20.2777,20.2868,20.2595,20.2868,7120.0
2015-11-30 11:05:00,22.24,22.25,22.24,22.25,2600.0,20.296,20.3051,20.296,20.3051,2600.0
2015-11-30 11:10:00,22.27,22.3,22.27,22.29,21416.0,20.3233,20.3507,20.3233,20.3416,21416.0
2015-11-30 11:15:00,22.3,22.31,22.25,22.26,14600.0,20.3507,20.3599,20.3051,20.3142,14600.0
2015-11-30 11:20:00,22.27,22.28,22.27,22.28,800.0,20.3233,20.3325,20.3233,20.3325,800.0
2015-11-30 11:25:00,22.23,22.23,22.15,22.15,48024.0,20.2868,20.2868,20.2138,20.2138,48024.0
2015-11-30 11:30:00,22.16,22.17,22.12,22.16,51192.0,20.223,20.2321,20.1865,20.223,51192.0
2015-11-30 11:35:00,22.14,22.16,22.14,22.16,24736.0,20.2047,20.223,20.2047,20.223,24736.0
2015-11-30 11:40:00,22.15,22.16,22.12,22.15,48040.0,20.2138,20.223,20.1865,20.2138,48040.0
2015-11-30 11:45:00,22.14,22.15,22.09,22.1,33448.0,20.2047,20.2138,20.1591,20.1682,33448.0
2015-11-30 11:50:00,22.09,22.09,22.06,22.08,51776.0,20.1591,20.1591,20.1317,20.15,51776.0
2015-11-30 11:55:00,22.1,22.11,22.08,22.08,27144.0,20.1682,20.1773,20.15,20.15,27144.0
2015-11-30 12:00:00,22.08,22.11,22.08,22.1,34736.0,20.15,20.1773,20.15,20.1682,34736.0
2015-11-30 12:05:00,22.11,22.13,22.1,22.11,58172.0,20.1773,20.1956,20.1682,20.1773,58172.0
2015-11-30 12:10:00,22.11,22.11,22.11,22.11,10400.0,20.1773,20.1773,20.1773,20.1773,10400.0
2015-11-30 12:15:00,22.12,22.16,22.12,22.16,2800.0,20.1865,20.223,20.1865,20.223,2800.0
2015-11-30 12:20:00,22.16,22.18,22.15,22.17,13800.0,20.223,20.2412,20.2138,20.2321,13800.0
2015-11-30 12:25:00,22.18,22.18,22.17,22.18,36104.0,20.2412,20.2412,20.2321,20.2412,36104.0
2015-11-30 12:30:00,22.18,22.18,22.16,22.16,6956.0,20.2412,20.2412,20.223,20.223,6956.0
2015-11-30 12:35:00,22.16,22.16,22.15,22.15,1200.0,20.223,20.223,20.2138,20.2138,1200.0
2015-11-30 12:40:00,22.13,22.15,22.13,22.15,8000.0,20.1956,20.2138,20.1956,20.2138,8000.0
2015-11-30 12:45:00,22.15,22.16,22.15,22.16,2100.0,20.2138,20.223,20.2138,20.223,2100.0
2015-11-30 12:50:00,22.15,22.16,22.15,22.15,3400.0,20.2138,20.223,20.2138,20.2138,3400.0
2015-11-30 12:55:00,22.16,22.17,22.14,22.14,31520.0,20.223,20.2321,20.2047,20.2047,31520.0
2015-11-30 13:00:00,22.13,22.16,22.13,22.15,10200.0,20.1956,20.223,20.1956,20.2138,10200.0
2015-11-30 13:05:00,22.15,22.15,22.12,22.13,6704.0,20.2138,20.2138,20.1865,20.1956,6704.0
2015-11-30 13:10:00,22.11,22.12,22.11,22.11,7020.0,20.1773,20.1865,20.1773,20.1773,7020.0
2015-11-30 13:15:00,22.13,22.13,22.12,22.13,13880.0,20.1956,20.1956,20.1865,20.1956,13880.0
2015-11-30 13:20:00,22.11,22.13,22.1,22.13,11000.0,20.1773,20.1956,20.1682,20.1956,11000.0
2015-11-30 13:25:00,22.15,22.23,22.15,22.22,15020.0,20.2138,20.2868,20.2138,20.2777,15020.0
2015-11-30 13:30:00,22.23,22.23,22.21,22.21,22320.0,20.2868,20.2868,20.2686,20.2686,22320.0
2015-11-30 13:35:00,22.21,22.21,22.2,22.2,2080.0,20.2686,20.2686,20.2595,20.2595,2080.0
2015-11-30 13:40:00,22.2,22.22,22.2,22.22,34800.0,20.2595,20.2777,20.2595,20.2777,34800.0
2015-11-30 13:45:00,22.23,22.25,22.22,22.25,18940.0,20.2868,20.3051,20.2777,20.3051,18940.0
2015-11-30 13:50:00,22.25,22.25,22.24,22.25,10140.0,20.3051,20.3051,20.296,20.3051,10140.0
2015-11-30 13:55:00,22.28,22.3,22.27,22.27,22200.0,20.3325,20.3507,20.3233,20.3233,22200.0
2015-11-30 14:00:00,22.26,22.28,22.25,22.25,41672.0,20.3142,20.3325,20.3051,20.3051,41672.0
2015-11-30 14:05:00,22.25,22.26,22.24,22.25,11428.0,20.3051,20.3142,20.296,20.3051,11428.0
2015-11-30 14:10:00,22.25,22.25,22.24,22.24,2088.0,20.3051,20.3051,20.296,20.296,2088.0
2015-11-30 14:15:00,22.26,22.28,22.26,22.27,2052.0,20.3142,20.3325,20.3142,20.3233,2052.0
2015-11-30 14:20:00,22.25,22.25,22.22,22.22,6000.0,20.3051,20.3051,20.2777,20.2777,6000.0
2015-11-30 14:25:00,22.23,22.23,22.21,22.22,17480.0,20.2868,20.2868,20.2686,20.2777,17480.0
2015-11-30 14:30:00,22.21,22.21,22.2,22.21,7200.0,20.2686,20.2686,20.2595,20.2686,7200.0
2015-11-30 14:35:00,22.2,22.22,22.19,22.2,3876.0,20.2595,20.2777,20.2503,20.2595,3876.0
2015-11-30 14:40:00,22.21,22.23,22.21,22.22,8320.0,20.2686,20.2868,20.2686,20.2777,8320.0
2015-11-30 14:45:00,22.2,22.2,22.16,22.17,43936.0,20.2595,20.2595,20.223,20.2321,43936.0
2015-11-30 14:50:00,22.18,22.18,22.14,22.14,53408.0,20.2412,20.2412,20.2047,20.2047,53408.0
2015-11-30 14:55:00,22.15,22.15,22.1,22.1,32680.0,20.2138,20.2138,20.1682,20.1682,32680.0
2015-11-30 15:00:00,22.1,22.1,22.07,22.08,49600.0,20.1682,20.1682,20.1408,20.15,49600.0
2015-11-30 15:05:00,22.08,22.11,22.07,22.11,27200.0,20.15,20.1773,20.1408,20.1773,27200.0
2015-11-30 15:10:00,22.11,22.12,22.08,22.1,16660.0,20.1773,20.1865,20.15,20.1682,16660.0
2015-11-30 15:15:00,22.1,22.12,22.07,22.07,28160.0,20.1682,20.1865,20.1408,20.1408,28160.0
2015-11-30 15:20:00,22.06,22.1,22.04,22.04,85464.0,20.1317,20.1682,20.1135,20.1135,85464.0
2015-11-30 15:25:00,22.04,22.04,22.01,22.03,61280.0,20.1135,20.1135,20.0861,20.1043,61280.0
2015-11-30 15:30:00,22.04,22.14,22.04,22.12,49152.0,20.1135,20.2047,20.1135,20.1865,49152.0
2015-11-30 15:35:00,22.12,22.14,22.11,22.11,39160.0,20.1865,20.2047,20.1773,20.1773,39160.0
2015-11-30 15:40:00,22.12,22.12,22.05,22.06,41372.0,20.1865,20.1865,20.1226,20.1317,41372.0
2015-11-30 15:45:00,22.05,22.1,22.02,22.1,55480.0,20.1226,20.1682,20.0952,20.1682,55480.0
2015-11-30 15:50:00,22.09,22.1,22.06,22.1,78940.0,20.1591,20.1682,20.1317,20.1682,78940.0
2015-11-30 15:55:00,22.09,22.11,22.02,22.04,278312.0,20.1591,20.1773,20.0952,20.1135,278312.0
2015-12-01 09:30:00,22.26,22.32,22.26,22.31,242204.0,20.3142,20.369,20.3142,20.3599,242204.0
2015-12-01 09:35:00,22.31,22.41,22.26,22.41,135304.0,20.3599,20.4511,20.3142,20.4511,135304.0
2015-12-01 09:40:00,22.4,22.5,22.4,22.48,163612.0,20.442,20.5332,20.442,20.515,163612.0
2015-12-01 09:45:00,22.47,22.54,22.46,22.51,182608.0,20.5059,20.5697,20.4967,20.5424,182608.0
2015-12-01 09:50:00,22.52,22.59,22.52,22.53,162404.0,20.5515,20.6154,20.5515,20.5606,162404.0
2015-12-01 09:55:00,22.54,22.55,22.52,22.54,45352.0,20.5697,20.5789,20.5515,20.5697,45352.0
2015-12-01 10:00:00,22.53,22.55,22.44,22.44,198196.0,20.5606,20.5789,20.4785,20.4785,198196.0
2015-12-01 10:05:00,22.45,22.46,22.42,22.45,59028.0,20.4876,20.4967,20.4602,20.4876,59028.0
2015-12-01 10:10:00,22.43,22.44,22.4,22.42,65316.0,20.4694,20.4785,20.442,20.4602,65316.0
2015-12-01 10:15:00,22.38,22.38,22.19,22.26,173400.0,20.4237,20.4237,20.2503,20.3142,173400.0
2015-12-01 10:20:00,22.27,22.27,22.23,22.26,82680.0,20.3233,20.3233,20.2868,20.3142,82680.0
2015-12-01 10:25:00,22.24,22.33,22.24,22.31,46404.0,20.296,20.3781,20.296,20.3599,46404.0
2015-12-01 10:30:00,22.31,22.31,22.24,22.26,145668.0,20.3599,20.3599,20.296,20.3142,145668.0
2015-12-01 10:35:00,22.25,22.38,22.25,22.38,110096.0,20.3051,20.4237,20.3051,20.4237,110096.0
2015-12-01 10:40:00,22.37,22.43,22.36,22.41,111136.0,20.4146,20.4694,20.4055,20.4511,111136.0
2015-12-01 10:45:00,22.41,22.49,22.39,22.47,41740.0,20.4511,20.5241,20.4329,20.5059,41740.0
2015-12-01 10:50:00,22.47,22.48,22.45,22.46,49272.0,20.5059,20.515,20.4876,20.4967,49272.0
2015-12-01 10:55:00,22.44,22.45,22.42,22.44,56704.0,20.4785,20.4876,20.4602,20.4785,56704.0
2015-12-01 11:00:00,22.45,22.45,22.42,22.44,38044.0,20.4876,20.4876,20.4602,20.4785,38044.0
2015-12-01 11:05:00,22.41,22.42,22.37,22.38,47600.0,20.4511,20.4602,20.4146,20.4237,47600.0
2015-12-01 11:10:00,22.37,22.4,22.34,22.35,38320.0,20.4146,20.442,20.3872,20.3964,38320.0
2015-12-01 11:15:00,22.35,22.39,22.34,22.39,22740.0,20.3964,20.4329,20.3872,20.4329,22740.0
2015-12-01 11:20:00,22.39,22.44,22.39,22.42,47040.0,20.4329,20.4785,20.4329,20.4602,47040.0
2015-12-01 11:25:00,22.42,22.42,22.34,22.37,43120.0,20.4602,20.4602,20.3872,20.4146,43120.0
2015-12-01 11:30:00,22.39,22.41,22.33,22.34,10424.0,20.4329,20.4511,20.3781,20.3872,10424.0
2015-12-01 11:35:00,22.36,22.37,22.3,22.3,160824.0,20.4055,20.4146,20.3507,20.3507,160824.0
2015-12-01 11:40:00,22.31,22.34,22.31,22.34,49120.0,20.3599,20.3872,20.3599,20.3872,49120.0
2015-12-01 11:45:00,22.35,22.4,22.35,22.39,38200.0,20.3964,20.442,20.3964,20.4329,38200.0
2015-12-01 11:50:00,22.4,22.41,22.38,22.38,34280.0,20.442,20.4511,20.4237,20.4237,34280.0
2015-12-01 11:55:00,22.37,22.37,22.34,22.37,11600.0,20.4146,20.4146,20.3872,20.4146,11600.0
2015-12-01 12:00:00,22.4,22.42,22.39,22.39,16320.0,20.442,20.4602,20.4329,20.4329,16320.0
2015-12-01 12:05:00,22.37,22.41,22.37,22.4,20100.0,20.4146,20.4511,20.4146,20.442,20100.0
2015-12-01 12:10:00,22.41,22.43,22.39,22.39,15228.0,20.4511,20.4694,20.4329,20.4329,15228.0
2015-12-01 12:15:00,22.39,22.4,22.37,22.4,20800.0,20.4329,20.442,20.4146,20.442,20800.0
2015-12-01 12:20:00,22.38,22.43,22.38,22.43,12000.0,20.4237,20.4694,20.4237,20.4694,12000.0
2015-12-01 12:25:00,22.42,22.43,22.42,22.42,6576.0,20.4602,20.4694,20.4602,20.4602,6576.0
2015-12-01 12:30:00,22.42,22.44,22.42,22.42,11460.0,20.4602,20.4785,20.4602,20.4602,11460.0
2015-12-01 12:35:00,22.43,22.43,22.4,22.42,16648.0,20.4694,20.4694,20.442,20.4602,16648.0
2015-12-01 12:40:00,22.43,22.47,22.43,22.46,22280.0,20.4694,20.5059,20.4694,20.4967,22280.0
2015-12-01 12:45:00,22.46,22.47,22.46,22.46,5444.0,20.4967,20.5059,20.4967,20.4967,5444.0
2015-12-01 12:50:00,22.46,22.49,22.46,22.49,25400.0,20.4967,20.5241,20.4967,20.5241,25400.0
2015-12-01 12:55:00,22.49,22.5,22.48,22.48,41124.0,20.5241,20.5332,20.515,20.515,41124.0
2015-12-01 13:00:00,22.48,22.48,22.44,22.44,36188.0,20.515,20.515,20.4785,20.4785,36188.0
2015-12-01 13:05:00,22.44,22.45,22.44,22.44,6396.0,20.4785,20.4876,20.4785,20.4785,6396.0
2015-12-01 13:10:00,22.45,22.45,22.42,22.43,11896.0,20.4876,20.4876,20.4602,20.4694,11896.0
2015-12-01 13:15:00,22.43,22.43,22.4,22.4,33448.0,20.4694,20.4694,20.442,20.442,33448.0
2015-12-01 13:20:00,22.41,22.42,22.39,22.39,12676.0,20.4511,20.4602,20.4329,20.4329,12676.0
2015-12-01 13:25:00,22.39,22.39,22.37,22.38,29600.0,20.4329,20.4329,20.4146,20.4237,29600.0
2015-12-01 13:30:00,22.38,22.38,22.32,22.35,50156.0,20.4237,20.4237,20.369,20.3964,50156.0
2015-12-01 13:35:00,22.34,22.37,22.34,22.36,20736.0,20.3872,20.4146,20.3872,20.4055,20736.0
2015-12-01 13:40:00,22.36,22.39,22.35,22.38,12788.0,20.4055,20.4329,20.3964,20.4237,12788.0
2015-12-01 13:45:00,22.36,22.37,22.34,22.37,7600.0,20.4055,20.4146,20.3872,20.4146,7600.0
2015-12-01 13:50:00,22.37,22.38,22.35,22.37,21680.0,20.4146,20.4237,20.3964,20.4146,21680.0
2015-12-01 13:55:00,22.39,22.39,22.35,22.35,3600.0,20.4329,20.4329,20.3964,20.3964,3600.0
2015-12-01 14:00:00,22.37,22.4,22.37,22.4,8160.0,20.4146,20.442,20.4146,20.442,8160.0
2015-12-01 14:05:00,22.4,22.41,22.4,22.4,32400.0,20.442,20.4511,20.442,20.442,32400.0
2015-12-01 14:10:00,22.41,22.42,22.39,22.4,65564.0,20.4511,20.4602,20.4329,20.442,65564.0
2015-12-01 14:15:00,22.4,22.46,22.4,22.44,36808.0,20.442,20.4967,20.442,20.4785,36808.0
2015-12-01 14:20:00,22.44,22.48,22.44,22.47,63592.0,20.4785,20.515,20.4785,20.5059,63592.0
2015-12-01 14:25:00,22.48,22.49,22.46,22.48,19192.0,20.515,20.5241,20.4967,20.515,19192.0
2015-12-01 14:30:00,22.48,22.49,22.46,22.47,13528.0,20.515,20.5241,20.4967,20.5059,13528.0
2015-12-01 14:35:00,22.45,22.45,22.45,22.45,2000.0,20.4876,20.4876,20.4876,20.4876,2000.0
2015-12-01 14:40:00,22.46,22.48,22.45,22.48,22000.0,20.4967,20.515,20.4876,20.515,22000.0
2015-12-01 14:45:00,22.48,22.52,22.48,22.52,33236.0,20.515,20.5515,20.515,20.5515,33236.0
2015-12-01 14:50:00,22.5,22.51,22.49,22.5,4420.0,20.5332,20.5424,20.5241,20.5332,4420.0
2015-12-01 14:55:00,22.5,22.51,22.47,22.48,48624.0,20.5332,20.5424,20.5059,20.515,48624.0
2015-12-01 15:00:00,22.48,22.5,22.48,22.48,18824.0,20.515,20.5332,20.515,20.515,18824.0
2015-12-01 15:05:00,22.48,22.5,22.47,22.5,10800.0,20.515,20.5332,20.5059,20.5332,10800.0
2015-12-01 15:10:00,22.5,22.52,22.5,22.51,44996.0,20.5332,20.5515,20.5332,20.5424,44996.0
2015-12-01 15:15:00,22.51,22.54,22.5,22.52,46000.0,20.5424,20.5697,20.5332,20.5515,46000.0
2015-12-01 15:20:00,22.52,22.53,22.49,22.52,25640.0,20.5515,20.5606,20.5241,20.5515,25640.0
2015-12-01 15:25:00,22.53,22.56,22.51,22.56,59000.0,20.5606,20.588,20.5424,20.588,59000.0
2015-12-01 15:30:00,22.56,22.63,22.55,22.61,190932.0,20.588,20.6519,20.5789,20.6336,190932.0
2015-12-01 15:35:00,22.62,22.62,22.58,22.6,69100.0,20.6428,20.6428,20.6063,20.6245,69100.0
2015-12-01 15:40:00,22.6,22.64,22.6,22.64,91008.0,20.6245,20.661,20.6245,20.661,91008.0
2015-12-01 15:45:00,22.63,22.65,22.62,22.62,88824.0,20.6519,20.6701,20.6428,20.6428,88824.0
2015-12-01 15:50:00,22.64,22.66,22.63,22.66,83096.0,20.661,20.6793,20.6519,20.6793,83096.0
2015-12-01 15:55:00,22.66,22.72,22.66,22.69,336888.0,20.6793,20.734,20.6793,20.7066,336888.0
2015-12-02 09:30:00,22.66,22.67,22.6,22.63,203580.0,20.6793,20.6884,20.6245,20.6519,203580.0
2015-12-02 09:35:00,22.61,22.71,22.6,22.7,158712.0,20.6336,20.7249,20.6245,20.7158,158712.0
2015-12-02 09:40:00,22.71,22.76,22.7,22.73,194504.0,20.7249,20.7705,20.7158,20.7431,194504.0
2015-12-02 09:45:00,22.71,22.71,22.68,22.71,79816.0,20.7249,20.7249,20.6975,20.7249,79816.0
2015-12-02 09:50:00,22.71,22.72,22.66,22.68,18888.0,20.7249,20.734,20.6793,20.6975,18888.0
2015-12-02 09:55:00,22.68,22.74,22.67,22.74,62340.0,20.6975,20.7523,20.6884,20.7523,62340.0
2015-12-02 10:00:00,22.75,22.78,22.72,22.72,82212.0,20.7614,20.7888,20.734,20.734,82212.0
2015-12-02 10:05:00,22.72,22.72,22.65,22.65,32348.0,20.734,20.734,20.6701,20.6701,32348.0
2015-12-02 10:10:00,22.65,22.66,22.62,22.65,69964.0,20.6701,20.6793,20.6428,20.6701,69964.0
2015-12-02 10:15:00,22.64,22.74,22.63,22.69,39292.0,20.661,20.7523,20.6519,20.7066,39292.0
2015-12-02 10:20:00,22.69,22.7,22.66,22.69,83900.0,20.7066,20.7158,20.6793,20.7066,83900.0
2015-12-02 10:25:00,22.67,22.68,22.65,22.67,53672.0,20.6884,20.6975,20.6701,20.6884,53672.0
2015-12-02 10:30:00,22.65,22.65,22.63,22.65,50708.0,20.6701,20.6701,20.6519,20.6701,50708.0
2015-12-02 10:35:00,22.66,22.69,22.66,22.69,13340.0,20.6793,20.7066,20.6793,20.7066,13340.0
2015-12-02 10:40:00,22.68,22.72,22.67,22.71,81340.0,20.6975,20.734,20.6884,20.7249,81340.0
2015-12-02 10:45:00,22.71,22.72,22.65,22.69,78380.0,20.7249,20.734,20.6701,20.7066,78380.0
2015-12-02 10:50:00,22.69,22.72,22.68,22.68,24548.0,20.7066,20.734,20.6975,20.6975,24548.0
2015-12-02 10:55:00,22.67,22.68,22.65,22.65,8760.0,20.6884,20.6975,20.6701,20.6701,8760.0
2015-12-02 11:00:00,22.64,22.65,22.53,22.57,296760.0,20.661,20.6701,20.5606,20.5971,296760.0
2015-12-02 11:05:00,22.56,22.57,22.54,22.57,32036.0,20.588,20.5971,20.5697,20.5971,32036.0
2015-12-02 11:10:00,22.57,22.59,22.55,22.56,32200.0,20.5971,20.6154,20.5789,20.588,32200.0
2015-12-02 11:15:00,22.55,22.55,22.52,22.53,91444.0,20.5789,20.5789,20.5515,20.5606,91444.0
2015-12-02 11:20:00,22.53,22.55,22.53,22.55,11200.0,20.5606,20.5789,20.5606,20.5789,11200.0
2015-12-02 11:25:00,22.54,22.54,22.5,22.5,52484.0,20.5697,20.5697,20.5332,20.5332,52484.0
2015-12-02 11:30:00,22.5,22.5,22.5,22.5,14008.0,20.5332,20.5332,20.5332,20.5332,14008.0
2015-12-02 11:35:00,22.5,22.54,22.5,22.52,23148.0,20.5332,20.5697,20.5332,20.5515,23148.0
2015-12-02 11:40:00,22.53,22.53,22.48,22.48,63420.0,20.5606,20.5606,20.515,20.515,63420.0
2015-12-02 11:45:00,22.47,22.47,22.45,22.46,37356.0,20.5059,20.5059,20.4876,20.4967,37356.0
2015-12-02 11:50:00,22.47,22.47,22.44,22.46,62464.0,20.5059,20.5059,20.4785,20.4967,62464.0
2015-12-02 11:55:00,22.46,22.48,22.46,22.48,28304.0,20.4967,20.515,20.4967,20.515,28304.0
2015-12-02 12:00:00,22.47,22.53,22.47,22.53,16688.0,20.5059,20.5606,20.5059,20.5606,16688.0
2015-12-02 12:05:00,22.52,22.53,22.5,22.51,67600.0,20.5515,20.5606,20.5332,20.5424,67600.0
2015-12-02 12:10:00,22.5,22.5,22.46,22.48,30844.0,20.5332,20.5332,20.4967,20.515,30844.0
2015-12-02 12:15:00,22.47,22.48,22.46,22.46,31080.0,20.5059,20.515,20.4967,20.4967,31080.0
2015-12-02 12:20:00,22.45,22.46,22.43,22.45,32716.0,20.4876,20.4967,20.4694,20.4876,32716.0
2015-12-02 12:25:00,22.43,22.53,22.4,22.52,140756.0,20.4694,20.5606,20.442,20.5515,140756.0
2015-12-02 12:30:00,22.52,22.52,22.49,22.5,25528.0,20.5515,20.5515,20.5241,20.5332,25528.0
2015-12-02 12:35:00,22.49,22.56,22.49,22.55,44668.0,20.5241,20.588,20.5241,20.5789,44668.0
2015-12-02 12:40:00,22.55,22.56,22.53,22.55,105636.0,20.5789,20.588,20.5606,20.5789,105636.0
2015-12-02 12:45:00,22.55,22.56,22.52,22.52,28200.0,20.5789,20.588,20.5515,20.5515,28200.0
2015-12-02 12:50:00,22.52,22.52,22.48,22.49,130600.0,20.5515,20.5515,20.515,20.5241,130600.0
2015-12-02 12:55:00,22.51,22.53,22.49,22.5,14952.0,20.5424,20.5606,20.5241,20.5332,14952.0
2015-12-02 13:00:00,22.48,22.48,22.44,22.44,36936.0,20.515,20.515,20.4785,20.4785,36936.0
2015-12-02 13:05:00,22.44,22.48,22.44,22.47,28400.0,20.4785,20.515,20.4785,20.5059,28400.0
2015-12-02 13:10:00,22.47,22.49,22.45,22.48,35716.0,20.5059,20.5241,20.4876,20.515,35716.0
2015-12-02 13:15:00,22.49,22.5,22.47,22.47,17176.0,20.5241,20.5332,20.5059,20.5059,17176.0
2015-12-02 13:20:00,22.46,22.5,22.46,22.49,3476.0,20.4967,20.5332,20.4967,20.5241,3476.0
2015-12-02 13:25:00,22.49,22.52,22.49,22.51,13108.0,20.5241,20.5515,20.5241,20.5424,13108.0
2015-12-02 13:30:00,22.51,22.51,22.49,22.49,27056.0,20.5424,20.5424,20.5241,20.5241,27056.0
2015-12-02 13:35:00,22.46,22.48,22.46,22.46,49004.0,20.4967,20.515,20.4967,20.4967,49004.0
2015-12-02 13:40:00,22.44,22.45,22.44,22.44,22916.0,20.4785,20.4876,20.4785,20.4785,22916.0
2015-12-02 13:45:00,22.43,22.43,22.38,22.41,92640.0,20.4694,20.4694,20.4237,20.4511,92640.0
2015-12-02 13:50:00,22.38,22.4,22.35,22.36,77156.0,20.4237,20.442,20.3964,20.4055,77156.0
2015-12-02 13:55:00,22.36,22.38,22.34,22.34,77868.0,20.4055,20.4237,20.3872,20.3872,77868.0
2015-12-02 14:00:00,22.36,22.36,22.25,22.27,123432.0,20.4055,20.4055,20.3051,20.3233,123432.0
2015-12-02 14:05:00,22.27,22.29,22.23,22.27,48952.0,20.3233,20.3416,20.2868,20.3233,48952.0
2015-12-02 14:10:00,22.25,22.26,22.2,22.21,27800.0,20.3051,20.3142,20.2595,20.2686,27800.0
2015-12-02 14:15:00,22.21,22.21,22.12,22.14,239336.0,20.2686,20.2686,20.1865,20.2047,239336.0
2015-12-02 14:20:00,22.14,22.19,22.13,22.17,34060.0,20.2047,20.2503,20.1956,20.2321,34060.0
2015-12-02 14:25:00,22.16,22.16,22.09,22.15,77084.0,20.223,20.223,20.1591,20.2138,77084.0
2015-12-02 14:30:00,22.12,22.12,22.06,22.09,43812.0,20.1865,20.1865,20.1317,20.1591,43812.0
2015-12-02 14:35:00,22.12,22.15,22.1,22.1,14300.0,20.1865,20.2138,20.1682,20.1682,14300.0
2015-12-02 14:40:00,22.1,22.1,22.04,22.07,62716.0,20.1682,20.1682,20.1135,20.1408,62716.0
2015-12-02 14:45:00,22.04,22.04,21.93,21.98,193952.0,20.1135,20.1135,20.0131,20.0587,193952.0
2015-12-02 14:50:00,21.98,22.02,21.97,22.0,81408.0,20.0587,20.0952,20.0496,20.0769,81408.0
2015-12-02 14:55:00,22.01,22.01,21.91,21.92,132472.0,20.0861,20.0861,19.9948,20.0039,132472.0
2015-12-02 15:00:00,21.94,22.01,21.9,21.98,149104.0,20.0222,20.0861,19.9857,20.0587,149104.0
2015-12-02 15:05:00,22.0,22.02,21.98,22.02,140060.0,20.0769,20.0952,20.0587,20.0952,140060.0
2015-12-02 15:10:00,22.02,22.07,22.0,22.03,87980.0,20.0952,20.1408,20.0769,20.1043,87980.0
2015-12-02 15:15:00,22.03,22.09,22.0,22.09,85868.0,20.1043,20.1591,20.0769,20.1591,85868.0
2015-12-02 15:20:00,22.09,22.11,22.05,22.11,52444.0,20.1591,20.1773,20.1226,20.1773,52444.0
2015-12-02 15:25:00,22.12,22.16,22.06,22.07,123332.0,20.1865,20.223,20.1317,20.1408,123332.0
2015-12-02 15:30:00,22.07,22.1,22.02,22.05,33876.0,20.1408,20.1682,20.0952,20.1226,33876.0
2015-12-02 15:35:00,22.07,22.07,21.97,21.99,65964.0,20.1408,20.1408,20.0496,20.0678,65964.0
2015-12-02 15:40:00,22.0,22.05,21.98,22.0,80844.0,20.0769,20.1226,20.0587,20.0769,80844.0
2015-12-02 15:45:00,22.0,22.03,21.9,21.91,87420.0,20.0769,20.1043,19.9857,19.9948,87420.0
2015-12-02 15:50:00,21.91,21.97,21.88,21.97,212704.0,19.9948,20.0496,19.9674,20.0496,212704.0
2015-12-02 15:55:00,21.97,22.0,21.91,21.98,321760.0,20.0496,20.0769,19.9948,20.0587,321760.0
2015-12-03 09:30:00,22.08,22.17,21.98,22.05,300904.0,20.15,20.2321,20.0587,20.1226,300904.0
2015-12-03 09:35:00,22.05,22.13,21.97,21.97,137504.0,20.1226,20.1956,20.0496,20.0496,137504.0
2015-12-03 09:40:00,21.99,22.02,21.91,21.99,181220.0,20.0678,20.0952,19.9948,20.0678,181220.0
2015-12-03 09:45:00,21.98,21.98,21.82,21.83,202388.0,20.0587,20.0587,19.9127,19.9218,202388.0
2015-12-03 09:50:00,21.82,21.92,21.8,21.92,154140.0,19.9127,20.0039,19.8944,20.0039,154140.0
2015-12-03 09:55:00,21.91,21.91,21.85,21.85,70408.0,19.9948,19.9948,19.9401,19.9401,70408.0
2015-12-03 10:00:00,21.84,21.85,21.68,21.71,190572.0,19.9309,19.9401,19.7849,19.8123,190572.0
2015-12-03 10:05:00,21.72,21.72,21.62,21.63,126064.0,19.8214,19.8214,19.7302,19.7393,126064.0
2015-12-03 10:10:00,21.66,21.72,21.62,21.72,124368.0,19.7667,19.8214,19.7302,19.8214,124368.0
2015-12-03 10:15:00,21.72,21.76,21.68,21.69,76612.0,19.8214,19.8579,19.7849,19.794,76612.0
2015-12-03 10:20:00,21.67,21.67,21.57,21.67,81100.0,19.7758,19.7758,19.6845,19.7758,81100.0
2015-12-03 10:25:00,21.69,21.71,21.66,21.66,19072.0,19.794,19.8123,19.7667,19.7667,19072.0
2015-12-03 10:30:00,21.65,21.75,21.61,21.7,53800.0,19.7575,19.8488,19.721,19.8032,53800.0
2015-12-03 10:35:00,21.72,21.72,21.61,21.61,88868.0,19.8214,19.8214,19.721,19.721,88868.0
2015-12-03 10:40:00,21.59,21.73,21.59,21.71,95972.0,19.7028,19.8306,19.7028,19.8123,95972.0
2015-12-03 10:45:00,21.69,21.8,21.68,21.79,49488.0,19.794,19.8944,19.7849,19.8853,49488.0
2015-12-03 10:50:00,21.79,21.82,21.78,21.78,90836.0,19.8853,19.9127,19.8762,19.8762,90836.0
2015-12-03 10:55:00,21.78,21.79,21.73,21.74,23688.0,19.8762,19.8853,19.8306,19.8397,23688.0
2015-12-03 11:00:00,21.75,21.79,21.71,21.78,50732.0,19.8488,19.8853,19.8123,19.8762,50732.0
2015-12-03 11:05:00,21.77,21.87,21.75,21.85,85076.0,19.8671,19.9583,19.8488,19.9401,85076.0
2015-12-03 11:10:00,21.86,21.92,21.84,21.91,157156.0,19.9492,20.0039,19.9309,19.9948,157156.0
2015-12-03 11:15:00,21.93,21.93,21.86,21.89,42600.0,20.0131,20.0131,19.9492,19.9766,42600.0
2015-12-03 11:20:00,21.89,21.91,21.84,21.84,41432.0,19.9766,19.9948,19.9309,19.9309,41432.0
2015-12-03 11:25:00,21.84,21.89,21.82,21.87,37980.0,19.9309,19.9766,19.9127,19.9583,37980.0
2015-12-03 11:30:00,21.86,21.86,21.75,21.75,55200.0,19.9492,19.9492,19.8488,19.8488,55200.0
2015-12-03 11:35:00,21.75,21.77,21.72,21.76,55640.0,19.8488,19.8671,19.8214,19.8579,55640.0
2015-12-03 11:40:00,21.75,21.77,21.7,21.7,38784.0,19.8488,19.8671,19.8032,19.8032,38784.0
2015-12-03 11:45:00,21.71,21.73,21.66,21.7,37928.0,19.8123,19.8306,19.7667,19.8032,37928.0
2015-12-03 11:50:00,21.69,21.72,21.69,21.71,9080.0,19.794,19.8214,19.794,19.8123,9080.0
2015-12-03 11:55:00,21.72,21.75,21.72,21.74,24080.0,19.8214,19.8488,19.8214,19.8397,24080.0
2015-12-03 12:00:00,21.75,21.75,21.69,21.69,32000.0,19.8488,19.8488,19.794,19.794,32000.0
2015-12-03 12:05:00,21.66,21.7,21.61,21.62,52692.0,19.7667,19.8032,19.721,19.7302,52692.0
2015-12-03 12:10:00,21.63,21.63,21.53,21.55,101628.0,19.7393,19.7393,19.648,19.6663,101628.0
2015-12-03 12:15:00,21.55,21.56,21.52,21.53,42868.0,19.6663,19.6754,19.6389,19.648,42868.0
2015-12-03 12:20:00,21.53,21.53,21.44,21.44,150756.0,19.648,19.648,19.5659,19.5659,150756.0
2015-12-03 12:25:00,21.43,21.45,21.32,21.39,233900.0,19.5568,19.575,19.4564,19.5203,233900.0
2015-12-03 12:30:00,21.38,21.39,21.34,21.35,44264.0,19.5111,19.5203,19.4746,19.4838,44264.0
2015-12-03 12:35:00,21.38,21.45,21.38,21.44,253444.0,19.5111,19.575,19.5111,19.5659,253444.0
2015-12-03 12:40:00,21.43,21.48,21.43,21.46,111200.0,19.5568,19.6024,19.5568,19.5842,111200.0
2015-12-03 12:45:00,21.47,21.51,21.45,21.46,59436.0,19.5933,19.6298,19.575,19.5842,59436.0
2015-12-03 12:50:00,21.49,21.5,21.43,21.45,45000.0,19.6115,19.6207,19.5568,19.575,45000.0
2015-12-03 12:55:00,21.46,21.47,21.36,21.36,92012.0,19.5842,19.5933,19.4929,19.4929,92012.0
2015-12-03 13:00:00,21.36,21.36,21.3,21.32,105252.0,19.4929,19.4929,19.4381,19.4564,105252.0
2015-12-03 13:05:00,21.34,21.37,21.33,21.35,30520.0,19.4746,19.502,19.4655,19.4838,30520.0
2015-12-03 13:10:00,21.36,21.39,21.36,21.36,67344.0,19.4929,19.5203,19.4929,19.4929,67344.0
2015-12-03 13:15:00,21.36,21.41,21.36,21.4,26280.0,19.4929,19.5385,19.4929,19.5294,26280.0
2015-12-03 13:20:00,21.42,21.49,21.39,21.48,81968.0,19.5476,19.6115,19.5203,19.6024,81968.0
2015-12-03 13:25:00,21.48,21.5,21.45,21.47,59500.0,19.6024,19.6207,19.575,19.5933,59500.0
2015-12-03 13:30:00,21.49,21.49,21.41,21.43,47200.0,19.6115,19.6115,19.5385,19.5568,47200.0
2015-12-03 13:35:00,21.42,21.43,21.36,21.38,34000.0,19.5476,19.5568,19.4929,19.5111,34000.0
2015-12-03 13:40:00,21.36,21.39,21.34,21.37,17276.0,19.4929,19.5203,19.4746,19.502,17276.0
2015-12-03 13:45:00,21.35,21.35,21.21,21.21,113200.0,19.4838,19.4838,19.356,19.356,113200.0
2015-12-03 13:50:00,21.22,21.22,21.17,21.19,112664.0,19.3651,19.3651,19.3195,19.3378,112664.0
2015-12-03 13:55:00,21.18,21.19,21.14,21.14,96828.0,19.3286,19.3378,19.2921,19.2921,96828.0
2015-12-03 14:00:00,21.14,21.15,21.08,21.09,92952.0,19.2921,19.3012,19.2374,19.2465,92952.0
2015-12-03 14:05:00,21.08,21.1,21.04,21.1,91588.0,19.2374,19.2556,19.2009,19.2556,91588.0
2015-12-03 14:10:00,21.09,21.15,21.09,21.14,96332.0,19.2465,19.3012,19.2465,19.2921,96332.0
2015-12-03 14:15:00,21.13,21.16,21.12,21.12,48552.0,19.283,19.3104,19.2739,19.2739,48552.0
2015-12-03 14:20:00,21.13,21.14,21.0,21.0,103604.0,19.283,19.2921,19.1644,19.1644,103604.0
2015-12-03 14:25:00,20.99,21.05,20.95,20.98,92652.0,19.1552,19.21,19.1187,19.1461,92652.0
2015-12-03 14:30:00,20.98,21.0,20.87,20.91,182828.0,19.1461,19.1644,19.0457,19.0822,182828.0
2015-12-03 14:35:00,20.89,20.96,20.89,20.93,72444.0,19.064,19.1279,19.064,19.1005,72444.0
2015-12-03 14:40:00,20.93,20.93,20.79,20.87,107180.0,19.1005,19.1005,18.9727,19.0457,107180.0
2015-12-03 14:45:00,20.86,20.89,20.81,20.89,53992.0,19.0366,19.064,18.991,19.064,53992.0
2015-12-03 14:50:00,20.9,20.97,20.9,20.96,40240.0,19.0731,19.137,19.0731,19.1279,40240.0
2015-12-03 14:55:00,20.96,21.04,20.94,21.04,75872.0,19.1279,19.2009,19.1096,19.2009,75872.0
2015-12-03 15:00:00,21.03,21.07,20.99,21.05,66188.0,19.1917,19.2282,19.1552,19.21,66188.0
2015-12-03 15:05:00,21.06,21.06,20.96,20.97,80252.0,19.2191,19.2191,19.1279,19.137,80252.0
2015-12-03 15:10:00,20.95,20.98,20.93,20.93,35612.0,19.1187,19.1461,19.1005,19.1005,35612.0
2015-12-03 15:15:00,20.94,20.94,20.87,20.88,88776.0,19.1096,19.1096,19.0457,19.0549,88776.0
2015-12-03 15:20:00,20.88,20.98,20.85,20.98,90396.0,19.0549,19.1461,19.0275,19.1461,90396.0
2015-12-03 15:25:00,20.99,20.99,20.88,20.91,41524.0,19.1552,19.1552,19.0549,19.0822,41524.0
2015-12-03 15:30:00,20.89,20.91,20.8,20.88,96516.0,19.064,19.0822,18.9818,19.0549,96516.0
2015-12-03 15:35:00,20.87,21.04,20.86,21.04,64364.0,19.0457,19.2009,19.0366,19.2009,64364.0
2015-12-03 15:40:00,21.05,21.05,20.96,20.99,42336.0,19.21,19.21,19.1279,19.1552,42336.0
2015-12-03 15:45:00,20.95,21.04,20.93,21.04,98420.0,19.1187,19.2009,19.1005,19.2009,98420.0
2015-12-03 15:50:00,21.03,21.1,20.98,21.07,173736.0,19.1917,19.2556,19.1461,19.2282,173736.0
2015-12-03 15:55:00,21.07,21.07,20.98,21.05,364884.0,19.2282,19.2282,19.1461,19.21,364884.0
2015-12-04 09:30:00,21.2,21.31,21.18,21.27,264216.0,19.3469,19.4473,19.3286,19.4108,264216.0
2015-12-04 09:35:00,21.27,21.28,21.17,21.26,69044.0,19.4108,19.4199,19.3195,19.4016,69044.0
2015-12-04 09:40:00,21.29,21.5,21.28,21.5,258632.0,19.429,19.6207,19.4199,19.6207,258632.0
2015-12-04 09:45:00,21.51,21.65,21.48,21.63,333460.0,19.6298,19.7575,19.6024,19.7393,333460.0
2015-12-04 09:50:00,21.62,21.68,21.61,21.66,150940.0,19.7302,19.7849,19.721,19.7667,150940.0
2015-12-04 09:55:00,21.66,21.68,21.56,21.56,118236.0,19.7667,19.7849,19.6754,19.6754,118236.0
2015-12-04 10:00:00,21.58,21.62,21.52,21.57,132864.0,19.6937,19.7302,19.6389,19.6845,132864.0
2015-12-04 10:05:00,21.57,21.57,21.48,21.49,159968.0,19.6845,19.6845,19.6024,19.6115,159968.0
2015-12-04 10:10:00,21.51,21.59,21.5,21.59,67072.0,19.6298,19.7028,19.6207,19.7028,67072.0
2015-12-04 10:15:00,21.57,21.63,21.54,21.62,60800.0,19.6845,19.7393,19.6572,19.7302,60800.0
2015-12-04 10:20:00,21.64,21.66,21.62,21.66,49600.0,19.7484,19.7667,19.7302,19.7667,49600.0
2015-12-04 10:25:00,21.67,21.73,21.67,21.68,127340.0,19.7758,19.8306,19.7758,19.7849,127340.0
2015-12-04 10:30:00,21.7,21.7,21.63,21.7,83624.0,19.8032,19.8032,19.7393,19.8032,83624.0
2015-12-04 10:35:00,21.73,21.83,21.73,21.82,163908.0,19.8306,19.9218,19.8306,19.9127,163908.0
2015-12-04 10:40:00,21.83,21.83,21.74,21.75,135512.0,19.9218,19.9218,19.8397,19.8488,135512.0
2015-12-04 10:45:00,21.77,21.8,21.74,21.79,90028.0,19.8671,19.8944,19.8397,19.8853,90028.0
2015-12-04 10:50:00,21.8,21.83,21.79,21.81,65032.0,19.8944,19.9218,19.8853,19.9036,65032.0
2015-12-04 10:55:00,21.82,21.9,21.82,21.9,158088.0,19.9127,19.9857,19.9127,19.9857,158088.0
2015-12-04 11:00:00,21.9,21.91,21.86,21.87,82900.0,19.9857,19.9948,19.9492,19.9583,82900.0
2015-12-04 11:05:00,21.89,21.94,21.86,21.87,197340.0,19.9766,20.0222,19.9492,19.9583,197340.0
2015-12-04 11:10:00,21.88,21.93,21.84,21.86,157668.0,19.9674,20.0131,19.9309,19.9492,157668.0
2015-12-04 11:15:00,21.85,21.89,21.84,21.85,57800.0,19.9401,19.9766,19.9309,19.9401,57800.0
2015-12-04 11:20:00,21.86,21.91,21.84,21.9,65580.0,19.9492,19.9948,19.9309,19.9857,65580.0
2015-12-04 11:25:00,21.89,21.92,21.77,21.77,51008.0,19.9766,20.0039,19.8671,19.8671,51008.0
2015-12-04 11:30:00,21.77,21.81,21.77,21.81,43476.0,19.8671,19.9036,19.8671,19.9036,43476.0
2015-12-04 11:35:00,21.82,21.83,21.79,21.83,78292.0,19.9127,19.9218,19.8853,19.9218,78292.0
2015-12-04 11:40:00,21.79,21.79,21.73,21.75,32928.0,19.8853,19.8853,19.8306,19.8488,32928.0
2015-12-04 11:45:00,21.74,21.75,21.67,21.68,86272.0,19.8397,19.8488,19.7758,19.7849,86272.0
2015-12-04 11:50:00,21.69,21.74,21.69,21.69,63244.0,19.794,19.8397,19.794,19.794,63244.0
2015-12-04 11:55:00,21.68,21.75,21.68,21.72,58584.0,19.7849,19.8488,19.7849,19.8214,58584.0
2015-12-04 12:00:00,21.72,21.72,21.66,21.66,33688.0,19.8214,19.8214,19.7667,19.7667,33688.0
2015-12-04 12:05:00,21.66,21.75,21.66,21.74,26104.0,19.7667,19.8488,19.7667,19.8397,26104.0
2015-12-04 12:10:00,21.75,21.81,21.75,21.79,38996.0,19.8488,19.9036,19.8488,19.8853,38996.0
2015-12-04 12:15:00,21.78,21.78,21.72,21.72,28296.0,19.8762,19.8762,19.8214,19.8214,28296.0
2015-12-04 12:20:00,21.73,21.76,21.73,21.76,27916.0,19.8306,19.8579,19.8306,19.8579,27916.0
2015-12-04 12:25:00,21.77,21.79,21.7,21.72,68384.0,19.8671,19.8853,19.8032,19.8214,68384.0
2015-12-04 12:30:00,21.76,21.9,21.76,21.9,102468.0,19.8579,19.9857,19.8579,19.9857,102468.0
2015-12-04 12:35:00,21.9,21.97,21.9,21.97,139000.0,19.9857,20.0496,19.9857,20.0496,139000.0
2015-12-04 12:40:00,21.96,22.04,21.95,22.01,162444.0,20.0404,20.1135,20.0313,20.0861,162444.0
2015-12-04 12:45:00,22.0,22.03,21.98,22.02,67952.0,20.0769,20.1043,20.0587,20.0952,67952.0
2015-12-04 12:50:00,22.03,22.07,22.0,22.01,74788.0,20.1043,20.1408,20.0769,20.0861,74788.0
2015-12-04 12:55:00,22.01,22.1,22.0,22.08,47308.0,20.0861,20.1682,20.0769,20.15,47308.0
2015-12-04 13:00:00,22.11,22.15,22.08,22.14,53900.0,20.1773,20.2138,20.15,20.2047,53900.0
2015-12-04 13:05:00,22.14,22.22,22.13,22.22,110176.0,20.2047,20.2777,20.1956,20.2777,110176.0
2015-12-04 13:10:00,22.22,22.27,22.16,22.21,231108.0,20.2777,20.3233,20.223,20.2686,231108.0
2015-12-04 13:15:00,22.21,22.24,22.19,22.19,65440.0,20.2686,20.296,20.2503,20.2503,65440.0
2015-12-04 13:20:00,22.19,22.21,22.16,22.17,36864.0,20.2503,20.2686,20.223,20.2321,36864.0
2015-12-04 13:25:00,22.16,22.19,22.16,22.19,73708.0,20.223,20.2503,20.223,20.2503,73708.0
2015-12-04 13:30:00,22.2,22.2,22.14,22.14,25940.0,20.2595,20.2595,20.2047,20.2047,25940.0
2015-12-04 13:35:00,22.13,22.18,22.13,22.16,44300.0,20.1956,20.2412,20.1956,20.223,44300.0
2015-12-04 13:40:00,22.16,22.18,22.14,22.18,77800.0,20.223,20.2412,20.2047,20.2412,77800.0
2015-12-04 13:45:00,22.17,22.18,22.11,22.15,93844.0,20.2321,20.2412,20.1773,20.2138,93844.0
2015-12-04 13:50:00,22.15,22.2,22.15,22.2,60120.0,20.2138,20.2595,20.2138,20.2595,60120.0
2015-12-04 13:55:00,22.22,22.23,22.2,22.21,28148.0,20.2777,20.2868,20.2595,20.2686,28148.0
2015-12-04 14:00:00,22.21,22.22,22.17,22.22,64904.0,20.2686,20.2777,20.2321,20.2777,64904.0
2015-12-04 14:05:00,22.22,22.23,22.19,22.19,79968.0,20.2777,20.2868,20.2503,20.2503,79968.0
2015-12-04 14:10:00,22.2,22.2,22.18,22.19,33560.0,20.2595,20.2595,20.2412,20.2503,33560.0
2015-12-04 14:15:00,22.18,22.18,22.11,22.11,81792.0,20.2412,20.2412,20.1773,20.1773,81792.0
2015-12-04 14:20:00,22.11,22.13,22.11,22.12,24080.0,20.1773,20.1956,20.1773,20.1865,24080.0
2015-12-04 14:25:00,22.11,22.21,22.11,22.2,88244.0,20.1773,20.2686,20.1773,20.2595,88244.0
2015-12-04 14:30:00,22.18,22.21,22.17,22.19,20840.0,20.2412,20.2686,20.2321,20.2503,20840.0
2015-12-04 14:35:00,22.19,22.24,22.19,22.24,33580.0,20.2503,20.296,20.2503,20.296,33580.0
2015-12-04 14:40:00,22.22,22.27,22.21,22.27,56796.0,20.2777,20.3233,20.2686,20.3233,56796.0
2015-12-04 14:45:00,22.26,22.3,22.25,22.3,73680.0,20.3142,20.3507,20.3051,20.3507,73680.0
2015-12-04 14:50:00,22.29,22.33,22.29,22.33,96596.0,20.3416,20.3781,20.3416,20.3781,96596.0
2015-12-04 14:55:00,22.32,22.35,22.32,22.34,59212.0,20.369,20.3964,20.369,20.3872,59212.0
2015-12-04 15:00:00,22.35,22.35,22.29,22.3,104172.0,20.3964,20.3964,20.3416,20.3507,104172.0
2015-12-04 15:05:00,22.31,22.39,22.31,22.38,57596.0,20.3599,20.4329,20.3599,20.4237,57596.0
2015-12-04 15:10:00,22.38,22.39,22.35,22.36,116496.0,20.4237,20.4329,20.3964,20.4055,116496.0
2015-12-04 15:15:00,22.36,22.36,22.32,22.33,22164.0,20.4055,20.4055,20.369,20.3781,22164.0
2015-12-04 15:20:00,22.33,22.34,22.27,22.27,148340.0,20.3781,20.3872,20.3233,20.3233,148340.0
2015-12-04 15:25:00,22.26,22.31,22.25,22.29,79928.0,20.3142,20.3599,20.3051,20.3416,79928.0
2015-12-04 15:30:00,22.31,22.31,22.22,22.23,97848.0,20.3599,20.3599,20.2777,20.2868,97848.0
2015-12-04 15:35:00,22.25,22.26,22.19,22.23,120408.0,20.3051,20.3142,20.2503,20.2868,120408.0
2015-12-04 15:40:00,22.22,22.31,22.22,22.3,129592.0,20.2777,20.3599,20.2777,20.3507,129592.0
2015-12-04 15:45:00,22.3,22.31,22.25,22.26,62432.0,20.3507,20.3599,20.3051,20.3142,62432.0
2015-12-04 15:50:00,22.28,22.3,22.25,22.27,192096.0,20.3325,20.3507,20.3051,20.3233,192096.0
2015-12-04 15:55:00,22.27,22.3,22.27,22.28,283060.0,20.3233,20.3507,20.3233,20.3325,283060.0
2015-12-07 09:30:00,22.16,22.16,22.02,22.06,285748.0,20.223,20.223,20.0952,20.1317,285748.0
2015-12-07 09:35:00,22.05,22.14,22.01,22.13,148140.0,20.1226,20.2047,20.0861,20.1956,148140.0
2015-12-07 09:40:00,22.1,22.13,22.01,22.05,109448.0,20.1682,20.1956,20.0861,20.1226,109448.0
2015-12-07 09:45:00,22.05,22.1,22.02,22.02,111624.0,20.1226,20.1682,20.0952,20.0952,111624.0
2015-12-07 09:50:00,22.02,22.02,21.95,21.97,108816.0,20.0952,20.0952,20.0313,20.0496,108816.0
2015-12-07 09:55:00,21.96,22.02,21.95,21.98,43696.0,20.0404,20.0952,20.0313,20.0587,43696.0
2015-12-07 10:00:00,21.96,21.98,21.84,21.9,144620.0,20.0404,20.0587,19.9309,19.9857,144620.0
2015-12-07 10:05:00,21.88,21.91,21.84,21.89,103368.0,19.9674,19.9948,19.9309,19.9766,103368.0
2015-12-07 10:10:00,21.89,21.93,21.88,21.9,76384.0,19.9766,20.0131,19.9674,19.9857,76384.0
2015-12-07 10:15:00,21.9,21.97,21.89,21.95,73496.0,19.9857,20.0496,19.9766,20.0313,73496.0
2015-12-07 10:20:00,21.91,21.91,21.85,21.9,37688.0,19.9948,19.9948,19.9401,19.9857,37688.0
2015-12-07 10:25:00,21.91,21.91,21.8,21.84,70288.0,19.9948,19.9948,19.8944,19.9309,70288.0
2015-12-07 10:30:00,21.85,21.85,21.72,21.72,124452.0,19.9401,19.9401,19.8214,19.8214,124452.0
2015-12-07 10:35:00,21.73,21.78,21.7,21.78,76784.0,19.8306,19.8762,19.8032,19.8762,76784.0
2015-12-07 10:40:00,21.77,21.77,21.68,21.68,50596.0,19.8671,19.8671,19.7849,19.7849,50596.0
2015-12-07 10:45:00,21.71,21.71,21.62,21.64,68988.0,19.8123,19.8123,19.7302,19.7484,68988.0
2015-12-07 10:50:00,21.64,21.68,21.63,21.67,145292.0,19.7484,19.7849,19.7393,19.7758,145292.0
2015-12-07 10:55:00,21.66,21.7,21.64,21.7,70988.0,19.7667,19.8032,19.7484,19.8032,70988.0
2015-12-07 11:00:00,21.69,21.69,21.64,21.65,62504.0,19.794,19.794,19.7484,19.7575,62504.0
2015-12-07 11:05:00,21.62,21.72,21.62,21.71,64240.0,19.7302,19.8214,19.7302,19.8123,64240.0
2015-12-07 11:10:00,21.7,21.73,21.65,21.66,32012.0,19.8032,19.8306,19.7575,19.7667,32012.0
2015-12-07 11:15:00,21.65,21.66,21.59,21.62,129420.0,19.7575,19.7667,19.7028,19.7302,129420.0
2015-12-07 11:20:00,21.64,21.65,21.56,21.6,40368.0,19.7484,19.7575,19.6754,19.7119,40368.0
2015-12-07 11:25:00,21.58,21.6,21.5,21.53,74084.0,19.6937,19.7119,19.6207,19.648,74084.0
2015-12-07 11:30:00,21.54,21.64,21.53,21.64,25052.0,19.6572,19.7484,19.648,19.7484,25052.0
2015-12-07 11:35:00,21.64,21.69,21.61,21.68,40868.0,19.7484,19.794,19.721,19.7849,40868.0
2015-12-07 11:40:00,21.68,21.71,21.68,21.7,65796.0,19.7849,19.8123,19.7849,19.8032,65796.0
2015-12-07 11:45:00,21.69,21.7,21.63,21.68,45220.0,19.794,19.8032,19.7393,19.7849,45220.0
2015-12-07 11:50:00,21.68,21.78,21.68,21.76,49768.0,19.7849,19.8762,19.7849,19.8579,49768.0
2015-12-07 11:55:00,21.76,21.81,21.75,21.78,140064.0,19.8579,19.9036,19.8488,19.8762,140064.0
2015-12-07 12:00:00,21.79,21.79,21.75,21.76,25780.0,19.8853,19.8853,19.8488,19.8579,25780.0
2015-12-07 12:05:00,21.78,21.78,21.72,21.73,29656.0,19.8762,19.8762,19.8214,19.8306,29656.0
2015-12-07 12:10:00,21.71,21.74,21.71,21.74,37396.0,19.8123,19.8397,19.8123,19.8397,37396.0
2015-12-07 12:15:00,21.76,21.79,21.74,21.77,39652.0,19.8579,19.8853,19.8397,19.8671,39652.0
2015-12-07 12:20:00,21.75,21.75,21.71,21.74,37804.0,19.8488,19.8488,19.8123,19.8397,37804.0
2015-12-07 12:25:00,21.72,21.75,21.7,21.72,24816.0,19.8214,19.8488,19.8032,19.8214,24816.0
2015-12-07 12:30:00,21.71,21.72,21.67,21.68,47868.0,19.8123,19.8214,19.7758,19.7849,47868.0
2015-12-07 12:35:00,21.67,21.68,21.65,21.65,23332.0,19.7758,19.7849,19.7575,19.7575,23332.0
2015-12-07 12:40:00,21.66,21.67,21.62,21.62,21480.0,19.7667,19.7758,19.7302,19.7302,21480.0
2015-12-07 12:45:00,21.61,21.65,21.61,21.63,25360.0,19.721,19.7575,19.721,19.7393,25360.0
2015-12-07 12:50:00,21.65,21.65,21.59,21.61,21792.0,19.7575,19.7575,19.7028,19.721,21792.0
2015-12-07 12:55:00,21.59,21.61,21.55,21.59,41800.0,19.7028,19.721,19.6663,19.7028,41800.0
2015-12-07 13:00:00,21.6,21.6,21.55,21.55,22772.0,19.7119,19.7119,19.6663,19.6663,22772.0
2015-12-07 13:05:00,21.55,21.73,21.54,21.72,61220.0,19.6663,19.8306,19.6572,19.8214,61220.0
2015-12-07 13:10:00,21.73,21.75,21.59,21.59,27216.0,19.8306,19.8488,19.7028,19.7028,27216.0
2015-12-07 13:15:00,21.6,21.68,21.6,21.68,14000.0,19.7119,19.7849,19.7119,19.7849,14000.0
2015-12-07 13:20:00,21.67,21.68,21.65,21.67,27344.0,19.7758,19.7849,19.7575,19.7758,27344.0
2015-12-07 13:25:00,21.68,21.74,21.66,21.72,18720.0,19.7849,19.8397,19.7667,19.8214,18720.0
2015-12-07 13:30:00,21.72,21.73,21.67,21.67,43344.0,19.8214,19.8306,19.7758,19.7758,43344.0
2015-12-07 13:35:00,21.71,21.72,21.68,21.7,35400.0,19.8123,19.8214,19.7849,19.8032,35400.0
2015-12-07 13:40:00,21.68,21.68,21.58,21.6,24800.0,19.7849,19.7849,19.6937,19.7119,24800.0
2015-12-07 13:45:00,21.61,21.63,21.59,21.6,28400.0,19.721,19.7393,19.7028,19.7119,28400.0
2015-12-07 13:50:00,21.61,21.64,21.61,21.64,29520.0,19.721,19.7484,19.721,19.7484,29520.0
2015-12-07 13:55:00,21.58,21.7,21.58,21.7,26456.0,19.6937,19.8032,19.6937,19.8032,26456.0
2015-12-07 14:00:00,21.71,21.76,21.67,21.76,81892.0,19.8123,19.8579,19.7758,19.8579,81892.0
2015-12-07 14:05:00,21.76,21.82,21.76,21.8,46720.0,19.8579,19.9127,19.8579,19.8944,46720.0
2015-12-07 14:10:00,21.79,21.79,21.75,21.76,45028.0,19.8853,19.8853,19.8488,19.8579,45028.0
2015-12-07 14:15:00,21.75,21.75,21.73,21.74,12752.0,19.8488,19.8488,19.8306,19.8397,12752.0
2015-12-07 14:20:00,21.73,21.76,21.71,21.73,28520.0,19.8306,19.8579,19.8123,19.8306,28520.0
2015-12-07 14:25:00,21.71,21.76,21.69,21.76,24176.0,19.8123,19.8579,19.794,19.8579,24176.0
2015-12-07 14:30:00,21.78,21.82,21.67,21.67,84080.0,19.8762,19.9127,19.7758,19.7758,84080.0
2015-12-07 14:35:00,21.68,21.73,21.68,21.73,14960.0,19.7849,19.8306,19.7849,19.8306,14960.0
2015-12-07 14:40:00,21.71,21.72,21.64,21.65,57540.0,19.8123,19.8214,19.7484,19.7575,57540.0
2015-12-07 14:45:00,21.64,21.66,21.63,21.64,16700.0,19.7484,19.7667,19.7393,19.7484,16700.0
2015-12-07 14:50:00,21.67,21.68,21.67,21.68,1200.0,19.7758,19.7849,19.7758,19.7849,1200.0
2015-12-07 14:55:00,21.7,21.7,21.63,21.63,21276.0,19.8032,19.8032,19.7393,19.7393,21276.0
2015-12-07 15:00:00,21.61,21.62,21.59,21.59,17712.0,19.721,19.7302,19.7028,19.7028,17712.0
2015-12-07 15:05:00,21.59,21.64,21.56,21.64,20652.0,19.7028,19.7484,19.6754,19.7484,20652.0
2015-12-07 15:10:00,21.6,21.61,21.58,21.61,11600.0,19.7119,19.721,19.6937,19.721,11600.0
2015-12-07 15:15:00,21.57,21.66,21.56,21.65,28024.0,19.6845,19.7667,19.6754,19.7575,28024.0
2015-12-07 15:20:00,21.67,21.73,21.67,21.72,37100.0,19.7758,19.8306,19.7758,19.8214,37100.0
2015-12-07 15:25:00,21.73,21.73,21.68,21.72,27444.0,19.8306,19.8306,19.7849,19.8214,27444.0
2015-12-07 15:30:00,21.72,21.77,21.71,21.71,39088.0,19.8214,19.8671,19.8123,19.8123,39088.0
2015-12-07 15:35:00,21.73,21.73,21.68,21.72,24200.0,19.8306,19.8306,19.7849,19.8214,24200.0
2015-12-07 15:40:00,21.74,21.79,21.73,21.78,72564.0,19.8397,19.8853,19.8306,19.8762,72564.0
2015-12-07 15:45:00,21.8,21.9,21.8,21.89,189696.0,19.8944,19.9857,19.8944,19.9766,189696.0
2015-12-07 15:50:00,21.88,21.92,21.85,21.92,71696.0,19.9674,20.0039,19.9401,20.0039,71696.0
2015-12-07 15:55:00,21.92,21.92,21.82,21.85,192408.0,20.0039,20.0039,19.9127,19.9401,192408.0
2015-12-08 09:30:00,21.29,21.31,21.14,21.15,448992.0,19.429,19.4473,19.2921,19.3012,448992.0
2015-12-08 09:35:00,21.14,21.2,21.1,21.2,316732.0,19.2921,19.3469,19.2556,19.3469,316732.0
2015-12-08 09:40:00,21.19,21.36,21.14,21.36,269756.0,19.3378,19.4929,19.2921,19.4929,269756.0
2015-12-08 09:45:00,21.35,21.43,21.32,21.41,308328.0,19.4838,19.5568,19.4564,19.5385,308328.0
2015-12-08 09:50:00,21.4,21.41,21.29,21.36,86524.0,19.5294,19.5385,19.429,19.4929,86524.0
2015-12-08 09:55:00,21.38,21.38,21.23,21.23,107540.0,19.5111,19.5111,19.3743,19.3743,107540.0
2015-12-08 10:00:00,21.22,21.39,21.2,21.33,145448.0,19.3651,19.5203,19.3469,19.4655,145448.0
2015-12-08 10:05:00,21.32,21.38,21.29,21.33,48812.0,19.4564,19.5111,19.429,19.4655,48812.0
2015-12-08 10:10:00,21.33,21.34,21.26,21.34,30200.0,19.4655,19.4746,19.4016,19.4746,30200.0
2015-12-08 10:15:00,21.34,21.35,21.18,21.18,60700.0,19.4746,19.4838,19.3286,19.3286,60700.0
2015-12-08 10:20:00,21.17,21.17,21.09,21.14,106368.0,19.3195,19.3195,19.2465,19.2921,106368.0
2015-12-08 10:25:00,21.11,21.16,21.09,21.13,57576.0,19.2647,19.3104,19.2465,19.283,57576.0
2015-12-08 10:30:00,21.09,21.32,21.06,21.3,142964.0,19.2465,19.4564,19.2191,19.4381,142964.0
2015-12-08 10:35:00,21.31,21.36,21.3,21.33,106440.0,19.4473,19.4929,19.4381,19.4655,106440.0
2015-12-08 10:40:00,21.34,21.46,21.34,21.44,178332.0,19.4746,19.5842,19.4746,19.5659,178332.0
2015-12-08 10:45:00,21.45,21.5,21.42,21.46,108332.0,19.575,19.6207,19.5476,19.5842,108332.0
2015-12-08 10:50:00,21.47,21.51,21.42,21.47,54276.0,19.5933,19.6298,19.5476,19.5933,54276.0
2015-12-08 10:55:00,21.45,21.53,21.43,21.52,104624.0,19.575,19.648,19.5568,19.6389,104624.0
2015-12-08 11:00:00,21.51,21.75,21.51,21.75,241960.0,19.6298,19.8488,19.6298,19.8488,241960.0
2015-12-08 11:05:00,21.75,21.77,21.7,21.73,69052.0,19.8488,19.8671,19.8032,19.8306,69052.0
2015-12-08 11:10:00,21.69,21.7,21.64,21.66,38144.0,19.794,19.8032,19.7484,19.7667,38144.0
2015-12-08 11:15:00,21.67,21.68,21.6,21.68,35700.0,19.7758,19.7849,19.7119,19.7849,35700.0
2015-12-08 11:20:00,21.7,21.73,21.59,21.61,71200.0,19.8032,19.8306,19.7028,19.721,71200.0
2015-12-08 11:25:00,21.61,21.61,21.52,21.53,50000.0,19.721,19.721,19.6389,19.648,50000.0
2015-12-08 11:30:00,21.51,21.53,21.45,21.46,79700.0,19.6298,19.648,19.575,19.5842,79700.0
2015-12-08 11:35:00,21.47,21.5,21.43,21.44,68432.0,19.5933,19.6207,19.5568,19.5659,68432.0
2015-12-08 11:40:00,21.43,21.5,21.42,21.48,43392.0,19.5568,19.6207,19.5476,19.6024,43392.0
2015-12-08 11:45:00,21.48,21.48,21.45,21.45,14400.0,19.6024,19.6024,19.575,19.575,14400.0
2015-12-08 11:50:00,21.44,21.48,21.38,21.47,50320.0,19.5659,19.6024,19.5111,19.5933,50320.0
2015-12-08 11:55:00,21.47,21.52,21.44,21.5,36844.0,19.5933,19.6389,19.5659,19.6207,36844.0
2015-12-08 12:00:00,21.48,21.5,21.4,21.4,26288.0,19.6024,19.6207,19.5294,19.5294,26288.0
2015-12-08 12:05:00,21.39,21.46,21.39,21.46,56000.0,19.5203,19.5842,19.5203,19.5842,56000.0
2015-12-08 12:10:00,21.43,21.46,21.43,21.43,29000.0,19.5568,19.5842,19.5568,19.5568,29000.0
2015-12-08 12:15:00,21.39,21.41,21.32,21.36,94800.0,19.5203,19.5385,19.4564,19.4929,94800.0
2015-12-08 12:20:00,21.35,21.39,21.34,21.39,11592.0,19.4838,19.5203,19.4746,19.5203,11592.0
2015-12-08 12:25:00,21.41,21.43,21.39,21.4,61704.0,19.5385,19.5568,19.5203,19.5294,61704.0
2015-12-08 12:30:00,21.4,21.4,21.35,21.38,54360.0,19.5294,19.5294,19.4838,19.5111,54360.0
2015-12-08 12:35:00,21.36,21.41,21.36,21.4,12800.0,19.4929,19.5385,19.4929,19.5294,12800.0
2015-12-08 12:40:00,21.4,21.43,21.4,21.42,21056.0,19.5294,19.5568,19.5294,19.5476,21056.0
2015-12-08 12:45:00,21.43,21.43,21.35,21.36,40324.0,19.5568,19.5568,19.4838,19.4929,40324.0
2015-12-08 12:50:00,21.37,21.43,21.36,21.43,18876.0,19.502,19.5568,19.4929,19.5568,18876.0
2015-12-08 12:55:00,21.42,21.47,21.4,21.47,119992.0,19.5476,19.5933,19.5294,19.5933,119992.0
2015-12-08 13:00:00,21.48,21.5,21.46,21.49,41204.0,19.6024,19.6207,19.5842,19.6115,41204.0
2015-12-08 13:05:00,21.48,21.48,21.47,21.47,12840.0,19.6024,19.6024,19.5933,19.5933,12840.0
2015-12-08 13:10:00,21.47,21.49,21.41,21.44,23924.0,19.5933,19.6115,19.5385,19.5659,23924.0
2015-12-08 13:15:00,21.45,21.45,21.35,21.35,23980.0,19.575,19.575,19.4838,19.4838,23980.0
2015-12-08 13:20:00,21.34,21.37,21.3,21.3,34520.0,19.4746,19.502,19.4381,19.4381,34520.0
2015-12-08 13:25:00,21.3,21.37,21.3,21.36,25648.0,19.4381,19.502,19.4381,19.4929,25648.0
2015-12-08 13:30:00,21.38,21.45,21.38,21.44,29808.0,19.5111,19.575,19.5111,19.5659,29808.0
2015-12-08 13:35:00,21.45,21.48,21.43,21.43,44848.0,19.575,19.6024,19.5568,19.5568,44848.0
2015-12-08 13:40:00,21.44,21.46,21.4,21.4,12280.0,19.5659,19.5842,19.5294,19.5294,12280.0
2015-12-08 13:45:00,21.45,21.45,21.41,21.41,4160.0,19.575,19.575,19.5385,19.5385,4160.0
2015-12-08 13:50:00,21.4,21.47,21.38,21.47,15580.0,19.5294,19.5933,19.5111,19.5933,15580.0
2015-12-08 13:55:00,21.48,21.48,21.45,21.45,32072.0,19.6024,19.6024,19.575,19.575,32072.0
2015-12-08 14:00:00,21.47,21.58,21.47,21.58,40720.0,19.5933,19.6937,19.5933,19.6937,40720.0
2015-12-08 14:05:00,21.58,21.63,21.56,21.63,70320.0,19.6937,19.7393,19.6754,19.7393,70320.0
2015-12-08 14:10:00,21.61,21.66,21.61,21.62,46800.0,19.721,19.7667,19.721,19.7302,46800.0
2015-12-08 14:15:00,21.63,21.63,21.59,21.63,23400.0,19.7393,19.7393,19.7028,19.7393,23400.0
2015-12-08 14:20:00,21.61,21.61,21.55,21.56,22400.0,19.721,19.721,19.6663,19.6754,22400.0
2015-12-08 14:25:00,21.54,21.54,21.51,21.54,14640.0,19.6572,19.6572,19.6298,19.6572,14640.0
2015-12-08 14:30:00,21.53,21.56,21.49,21.49,17600.0,19.648,19.6754,19.6115,19.6115,17600.0
2015-12-08 14:35:00,21.5,21.55,21.5,21.53,34784.0,19.6207,19.6663,19.6207,19.648,34784.0
2015-12-08 14:40:00,21.53,21.53,21.48,21.5,50120.0,19.648,19.648,19.6024,19.6207,50120.0
2015-12-08 14:45:00,21.53,21.6,21.53,21.56,22460.0,19.648,19.7119,19.648,19.6754,22460.0
2015-12-08 14:50:00,21.55,21.59,21.55,21.59,40872.0,19.6663,19.7028,19.6663,19.7028,40872.0
2015-12-08 14:55:00,21.58,21.59,21.48,21.49,38000.0,19.6937,19.7028,19.6024,19.6115,38000.0
2015-12-08 15:00:00,21.48,21.48,21.42,21.46,50780.0,19.6024,19.6024,19.5476,19.5842,50780.0
2015-12-08 15:05:00,21.45,21.52,21.45,21.52,22800.0,19.575,19.6389,19.575,19.6389,22800.0
2015-12-08 15:10:00,21.52,21.52,21.42,21.42,35252.0,19.6389,19.6389,19.5476,19.5476,35252.0
2015-12-08 15:15:00,21.43,21.45,21.38,21.39,31448.0,19.5568,19.575,19.5111,19.5203,31448.0
2015-12-08 15:20:00,21.39,21.45,21.35,21.42,45460.0,19.5203,19.575,19.4838,19.5476,45460.0
2015-12-08 15:25:00,21.44,21.44,21.35,21.37,14924.0,19.5659,19.5659,19.4838,19.502,14924.0
2015-12-08 15:30:00,21.35,21.48,21.33,21.48,33320.0,19.4838,19.6024,19.4655,19.6024,33320.0
2015-12-08 15:35:00,21.46,21.48,21.41,21.43,34668.0,19.5842,19.6024,19.5385,19.5568,34668.0
2015-12-08 15:40:00,21.42,21.46,21.37,21.46,79000.0,19.5476,19.5842,19.502,19.5842,79000.0
2015-12-08 15:45:00,21.48,21.53,21.44,21.52,63000.0,19.6024,19.648,19.5659,19.6389,63000.0
2015-12-08 15:50:00,21.51,21.57,21.51,21.55,158488.0,19.6298,19.6845,19.6298,19.6663,158488.0
2015-12-08 15:55:00,21.55,21.55,21.43,21.45,177952.0,19.6663,19.6663,19.5568,19.575,177952.0
2015-12-09 09:30:00,21.21,21.31,21.19,21.2,208408.0,19.356,19.4473,19.3378,19.3469,208408.0
2015-12-09 09:35:00,21.2,21.48,21.2,21.47,260108.0,19.3469,19.6024,19.3469,19.5933,260108.0
2015-12-09 09:40:00,21.47,21.57,21.47,21.49,168236.0,19.5933,19.6845,19.5933,19.6115,168236.0
2015-12-09 09:45:00,21.48,21.63,21.48,21.62,69636.0,19.6024,19.7393,19.6024,19.7302,69636.0
2015-12-09 09:50:00,21.64,21.64,21.53,21.53,155176.0,19.7484,19.7484,19.648,19.648,155176.0
2015-12-09 09:55:00,21.53,21.59,21.52,21.57,78436.0,19.648,19.7028,19.6389,19.6845,78436.0
2015-12-09 10:00:00,21.54,21.61,21.52,21.58,112460.0,19.6572,19.721,19.6389,19.6937,112460.0
2015-12-09 10:05:00,21.57,21.68,21.57,21.65,85276.0,19.6845,19.7849,19.6845,19.7575,85276.0
2015-12-09 10:10:00,21.67,21.82,21.67,21.74,355876.0,19.7758,19.9127,19.7758,19.8397,355876.0
2015-12-09 10:15:00,21.76,21.8,21.7,21.74,133456.0,19.8579,19.8944,19.8032,19.8397,133456.0
2015-12-09 10:20:00,21.72,21.76,21.7,21.7,59640.0,19.8214,19.8579,19.8032,19.8032,59640.0
2015-12-09 10:25:00,21.72,21.74,21.69,21.69,13400.0,19.8214,19.8397,19.794,19.794,13400.0
2015-12-09 10:30:00,21.7,21.96,21.7,21.92,196992.0,19.8032,20.0404,19.8032,20.0039,196992.0
2015-12-09 10:35:00,21.94,21.97,21.86,21.87,101420.0,20.0222,20.0496,19.9492,19.9583,101420.0
2015-12-09 10:40:00,21.89,21.92,21.86,21.92,49944.0,19.9766,20.0039,19.9492,20.0039,49944.0
2015-12-09 10:45:00,21.93,21.94,21.81,21.81,53168.0,20.0131,20.0222,19.9036,19.9036,53168.0
2015-12-09 10:50:00,21.81,21.83,21.77,21.77,44896.0,19.9036,19.9218,19.8671,19.8671,44896.0
2015-12-09 10:55:00,21.77,21.81,21.77,21.8,28280.0,19.8671,19.9036,19.8671,19.8944,28280.0
2015-12-09 11:00:00,21.82,21.82,21.72,21.74,115392.0,19.9127,19.9127,19.8214,19.8397,115392.0
2015-12-09 11:05:00,21.75,21.8,21.7,21.71,63872.0,19.8488,19.8944,19.8032,19.8123,63872.0
2015-12-09 11:10:00,21.7,21.76,21.7,21.75,67520.0,19.8032,19.8579,19.8032,19.8488,67520.0
2015-12-09 11:15:00,21.74,21.74,21.6,21.61,115288.0,19.8397,19.8397,19.7119,19.721,115288.0
2015-12-09 11:20:00,21.6,21.64,21.57,21.57,58396.0,19.7119,19.7484,19.6845,19.6845,58396.0
2015-12-09 11:25:00,21.55,21.58,21.52,21.54,75912.0,19.6663,19.6937,19.6389,19.6572,75912.0
2015-12-09 11:30:00,21.55,21.58,21.48,21.48,135592.0,19.6663,19.6937,19.6024,19.6024,135592.0
2015-12-09 11:35:00,21.48,21.5,21.44,21.49,144964.0,19.6024,19.6207,19.5659,19.6115,144964.0
2015-12-09 11:40:00,21.5,21.52,21.34,21.36,86892.0,19.6207,19.6389,19.4746,19.4929,86892.0
2015-12-09 11:45:00,21.33,21.33,21.16,21.22,297448.0,19.4655,19.4655,19.3104,19.3651,297448.0
2015-12-09 11:50:00,21.23,21.29,21.23,21.29,139516.0,19.3743,19.429,19.3743,19.429,139516.0
2015-12-09 11:55:00,21.29,21.29,21.17,21.24,58148.0,19.429,19.429,19.3195,19.3834,58148.0
2015-12-09 12:00:00,21.23,21.3,21.22,21.23,47600.0,19.3743,19.4381,19.3651,19.3743,47600.0
2015-12-09 12:05:00,21.24,21.28,21.22,21.27,40720.0,19.3834,19.4199,19.3651,19.4108,40720.0
2015-12-09 12:10:00,21.27,21.3,21.17,21.18,134064.0,19.4108,19.4381,19.3195,19.3286,134064.0
2015-12-09 12:15:00,21.19,21.24,21.08,21.09,180360.0,19.3378,19.3834,19.2374,19.2465,180360.0
2015-12-09 12:20:00,21.08,21.09,20.95,21.03,263704.0,19.2374,19.2465,19.1187,19.1917,263704.0
2015-12-09 12:25:00,21.01,21.02,20.88,20.92,147980.0,19.1735,19.1826,19.0549,19.0914,147980.0
2015-12-09 12:30:00,20.89,20.92,20.82,20.84,115920.0,19.064,19.0914,19.0001,19.0183,115920.0
2015-12-09 12:35:00,20.85,20.85,20.71,20.73,247616.0,19.0275,19.0275,18.8997,18.918,247616.0
2015-12-09 12:40:00,20.73,20.74,20.6,20.74,204704.0,18.918,18.9271,18.7993,18.9271,204704.0
2015-12-09 12:45:00,20.74,20.81,20.71,20.81,134372.0,18.9271,18.991,18.8997,18.991,134372.0
2015-12-09 12:50:00,20.81,20.82,20.73,20.77,85644.0,18.991,19.0001,18.918,18.9545,85644.0
2015-12-09 12:55:00,20.75,20.76,20.64,20.7,104796.0,18.9362,18.9453,18.8358,18.8906,104796.0
2015-12-09 13:00:00,20.68,20.85,20.66,20.79,132128.0,18.8723,19.0275,18.8541,18.9727,132128.0
2015-12-09 13:05:00,20.79,20.79,20.58,20.74,323544.0,18.9727,18.9727,18.7811,18.9271,323544.0
2015-12-09 13:10:00,20.72,20.81,20.72,20.8,124092.0,18.9088,18.991,18.9088,18.9818,124092.0
2015-12-09 13:15:00,20.79,20.84,20.71,20.75,141756.0,18.9727,19.0183,18.8997,18.9362,141756.0
2015-12-09 13:20:00,20.75,20.79,20.68,20.78,99880.0,18.9362,18.9727,18.8723,18.9636,99880.0
2015-12-09 13:25:00,20.78,20.78,20.68,20.73,102772.0,18.9636,18.9636,18.8723,18.918,102772.0
2015-12-09 13:30:00,20.74,20.76,20.64,20.76,71100.0,18.9271,18.9453,18.8358,18.9453,71100.0
2015-12-09 13:35:00,20.76,20.78,20.7,20.76,61456.0,18.9453,18.9636,18.8906,18.9453,61456.0
2015-12-09 13:40:00,20.77,20.8,20.7,20.71,97336.0,18.9545,18.9818,18.8906,18.8997,97336.0
2015-12-09 13:45:00,20.69,20.79,20.67,20.78,99548.0,18.8815,18.9727,18.8632,18.9636,99548.0
2015-12-09 13:50:00,20.8,20.89,20.79,20.89,125856.0,18.9818,19.064,18.9727,19.064,125856.0
2015-12-09 13:55:00,20.88,20.92,20.83,20.83,157888.0,19.0549,19.0914,19.0092,19.0092,157888.0
2015-12-09 14:00:00,20.84,20.86,20.77,20.81,39968.0,19.0183,19.0366,18.9545,18.991,39968.0
2015-12-09 14:05:00,20.79,20.84,20.78,20.8,28992.0,18.9727,19.0183,18.9636,18.9818,28992.0
2015-12-09 14:10:00,20.8,20.88,20.8,20.87,59280.0,18.9818,19.0549,18.9818,19.0457,59280.0
2015-12-09 14:15:00,20.88,20.89,20.79,20.79,75400.0,19.0549,19.064,18.9727,18.9727,75400.0
2015-12-09 14:20:00,20.79,20.8,20.73,20.75,125052.0,18.9727,18.9818,18.918,18.9362,125052.0
2015-12-09 14:25:00,20.75,20.79,20.73,20.77,63940.0,18.9362,18.9727,18.918,18.9545,63940.0
2015-12-09 14:30:00,20.78,20.83,20.78,20.78,19280.0,18.9636,19.0092,18.9636,18.9636,19280.0
2015-12-09 14:35:00,20.77,20.87,20.75,20.86,26948.0,18.9545,19.0457,18.9362,19.0366,26948.0
2015-12-09 14:40:00,20.86,20.86,20.79,20.84,45956.0,19.0366,19.0366,18.9727,19.0183,45956.0
2015-12-09 14:45:00,20.84,20.84,20.74,20.78,55836.0,19.0183,19.0183,18.9271,18.9636,55836.0
2015-12-09 14:50:00,20.79,20.79,20.73,20.77,57932.0,18.9727,18.9727,18.918,18.9545,57932.0
2015-12-09 14:55:00,20.78,20.79,20.71,20.73,106548.0,18.9636,18.9727,18.8997,18.918,106548.0
2015-12-09 15:00:00,20.73,20.88,20.7,20.88,71424.0,18.918,19.0549,18.8906,19.0549,71424.0
2015-12-09 15:05:00,20.86,20.86,20.78,20.84,21576.0,19.0366,19.0366,18.9636,19.0183,21576.0
2015-12-09 15:10:00,20.81,20.86,20.81,20.81,42308.0,18.991,19.0366,18.991,18.991,42308.0
2015-12-09 15:15:00,20.84,20.84,20.77,20.8,37120.0,19.0183,19.0183,18.9545,18.9818,37120.0
2015-12-09 15:20:00,20.81,20.98,20.8,20.95,141208.0,18.991,19.1461,18.9818,19.1187,141208.0
2015-12-09 15:25:00,20.95,21.02,20.92,20.95,215284.0,19.1187,19.1826,19.0914,19.1187,215284.0
2015-12-09 15:30:00,20.96,21.08,20.96,21.02,160016.0,19.1279,19.2374,19.1279,19.1826,160016.0
2015-12-09 15:35:00,21.03,21.09,20.98,20.99,133484.0,19.1917,19.2465,19.1461,19.1552,133484.0
2015-12-09 15:40:00,21.0,21.04,20.96,21.0,75236.0,19.1644,19.2009,19.1279,19.1644,75236.0
2015-12-09 15:45:00,20.96,20.99,20.88,20.89,71200.0,19.1279,19.1552,19.0549,19.064,71200.0
2015-12-09 15:50:00,20.86,20.92,20.86,20.92,104560.0,19.0366,19.0914,19.0366,19.0914,104560.0
2015-12-09 15:55:00,20.92,20.95,20.87,20.93,241460.0,19.0914,19.1187,19.0457,19.1005,241460.0
2015-12-10 09:30:00,20.97,21.03,20.89,20.9,173264.0,19.137,19.1917,19.064,19.0731,173264.0
2015-12-10 09:35:00,20.9,21.08,20.9,21.07,259384.0,19.0731,19.2374,19.0731,19.2282,259384.0
2015-12-10 09:40:00,21.1,21.15,21.1,21.11,147844.0,19.2556,19.3012,19.2556,19.2647,147844.0
2015-12-10 09:45:00,21.13,21.19,21.08,21.08,106072.0,19.283,19.3378,19.2374,19.2374,106072.0
2015-12-10 09:50:00,21.08,21.12,21.0,21.02,67464.0,19.2374,19.2739,19.1644,19.1826,67464.0
2015-12-10 09:55:00,21.01,21.04,20.92,20.97,94340.0,19.1735,19.2009,19.0914,19.137,94340.0
2015-12-10 10:00:00,20.98,21.06,20.96,20.97,79600.0,19.1461,19.2191,19.1279,19.137,79600.0
2015-12-10 10:05:00,20.98,21.03,20.93,20.95,60600.0,19.1461,19.1917,19.1005,19.1187,60600.0
2015-12-10 10:10:00,20.93,20.98,20.86,20.95,96692.0,19.1005,19.1461,19.0366,19.1187,96692.0
2015-12-10 10:15:00,20.93,21.04,20.9,21.02,97180.0,19.1005,19.2009,19.0731,19.1826,97180.0
2015-12-10 10:20:00,21.05,21.11,21.04,21.11,67136.0,19.21,19.2647,19.2009,19.2647,67136.0
2015-12-10 10:25:00,21.11,21.16,21.11,21.11,58064.0,19.2647,19.3104,19.2647,19.2647,58064.0
2015-12-10 10:30:00,21.12,21.18,21.09,21.1,114788.0,19.2739,19.3286,19.2465,19.2556,114788.0
2015-12-10 10:35:00,21.11,21.28,21.11,21.27,180384.0,19.2647,19.4199,19.2647,19.4108,180384.0
2015-12-10 10:40:00,21.28,21.42,21.25,21.41,218580.0,19.4199,19.5476,19.3925,19.5385,218580.0
2015-12-10 10:45:00,21.43,21.43,21.35,21.35,147056.0,19.5568,19.5568,19.4838,19.4838,147056.0
2015-12-10 10:50:00,21.35,21.38,21.3,21.32,36976.0,19.4838,19.5111,19.4381,19.4564,36976.0
2015-12-10 10:55:00,21.32,21.34,21.27,21.28,40812.0,19.4564,19.4746,19.4108,19.4199,40812.0
2015-12-10 11:00:00,21.27,21.32,21.26,21.29,26000.0,19.4108,19.4564,19.4016,19.429,26000.0
2015-12-10 11:05:00,21.31,21.31,21.23,21.24,51928.0,19.4473,19.4473,19.3743,19.3834,51928.0
2015-12-10 11:10:00,21.24,21.27,21.22,21.25,28800.0,19.3834,19.4108,19.3651,19.3925,28800.0
2015-12-10 11:15:00,21.24,21.3,21.24,21.29,52240.0,19.3834,19.4381,19.3834,19.429,52240.0
2015-12-10 11:20:00,21.29,21.35,21.29,21.3,36540.0,19.429,19.4838,19.429,19.4381,36540.0
2015-12-10 11:25:00,21.29,21.33,21.25,21.25,22600.0,19.429,19.4655,19.3925,19.3925,22600.0
2015-12-10 11:30:00,21.24,21.26,21.17,21.18,67484.0,19.3834,19.4016,19.3195,19.3286,67484.0
2015-12-10 11:35:00,21.19,21.22,21.18,21.18,13692.0,19.3378,19.3651,19.3286,19.3286,13692.0
2015-12-10 11:40:00,21.22,21.22,21.13,21.13,15640.0,19.3651,19.3651,19.283,19.283,15640.0
2015-12-10 11:45:00,21.14,21.21,21.11,21.2,58788.0,19.2921,19.356,19.2647,19.3469,58788.0
2015-12-10 11:50:00,21.17,21.17,21.11,21.11,3640.0,19.3195,19.3195,19.2647,19.2647,3640.0
2015-12-10 11:55:00,21.13,21.18,21.12,21.18,47968.0,19.283,19.3286,19.2739,19.3286,47968.0
2015-12-10 12:00:00,21.17,21.18,21.12,21.17,29192.0,19.3195,19.3286,19.2739,19.3195,29192.0
2015-12-10 12:05:00,21.2,21.21,21.1,21.1,52672.0,19.3469,19.356,19.2556,19.2556,52672.0
2015-12-10 12:10:00,21.1,21.1,21.02,21.02,87488.0,19.2556,19.2556,19.1826,19.1826,87488.0
2015-12-10 12:15:00,21.01,21.06,21.0,21.01,39572.0,19.1735,19.2191,19.1644,19.1735,39572.0
2015-12-10 12:20:00,21.02,21.07,20.99,21.07,18608.0,19.1826,19.2282,19.1552,19.2282,18608.0
2015-12-10 12:25:00,21.07,21.1,21.07,21.1,34740.0,19.2282,19.2556,19.2282,19.2556,34740.0
2015-12-10 12:30:00,21.11,21.11,21.02,21.04,67380.0,19.2647,19.2647,19.1826,19.2009,67380.0
2015-12-10 12:35:00,21.06,21.11,21.03,21.03,11200.0,19.2191,19.2647,19.1917,19.1917,11200.0
2015-12-10 12:40:00,21.04,21.11,21.04,21.11,11600.0,19.2009,19.2647,19.2009,19.2647,11600.0
2015-12-10 12:45:00,21.11,21.15,21.08,21.15,19400.0,19.2647,19.3012,19.2374,19.3012,19400.0
2015-12-10 12:50:00,21.15,21.19,21.11,21.19,57272.0,19.3012,19.3378,19.2647,19.3378,57272.0
2015-12-10 12:55:00,21.19,21.29,21.19,21.27,109432.0,19.3378,19.429,19.3378,19.4108,109432.0
2015-12-10 13:00:00,21.27,21.28,21.23,21.24,25016.0,19.4108,19.4199,19.3743,19.3834,25016.0
2015-12-10 13:05:00,21.24,21.24,21.2,21.23,31280.0,19.3834,19.3834,19.3469,19.3743,31280.0
2015-12-10 13:10:00,21.24,21.25,21.18,21.23,16428.0,19.3834,19.3925,19.3286,19.3743,16428.0
2015-12-10 13:15:00,21.23,21.25,21.23,21.25,9200.0,19.3743,19.3925,19.3743,19.3925,9200.0
2015-12-10 13:20:00,21.23,21.3,21.23,21.26,48076.0,19.3743,19.4381,19.3743,19.4016,48076.0
2015-12-10 13:25:00,21.26,21.28,21.23,21.25,23040.0,19.4016,19.4199,19.3743,19.3925,23040.0
2015-12-10 13:30:00,21.25,21.31,21.25,21.29,31196.0,19.3925,19.4473,19.3925,19.429,31196.0
2015-12-10 13:35:00,21.28,21.34,21.26,21.34,33440.0,19.4199,19.4746,19.4016,19.4746,33440.0
2015-12-10 13:40:00,21.33,21.33,21.27,21.3,18648.0,19.4655,19.4655,19.4108,19.4381,18648.0
2015-12-10 13:45:00,21.3,21.34,21.29,21.34,24800.0,19.4381,19.4746,19.429,19.4746,24800.0
2015-12-10 13:50:00,21.34,21.34,21.3,21.32,15200.0,19.4746,19.4746,19.4381,19.4564,15200.0
2015-12-10 13:55:00,21.33,21.34,21.28,21.28,34108.0,19.4655,19.4746,19.4199,19.4199,34108.0
2015-12-10 14:00:00,21.27,21.33,21.27,21.32,2824.0,19.4108,19.4655,19.4108,19.4564,2824.0
2015-12-10 14:05:00,21.33,21.35,21.33,21.33,35356.0,19.4655,19.4838,19.4655,19.4655,35356.0
2015-12-10 14:10:00,21.34,21.34,21.28,21.31,22348.0,19.4746,19.4746,19.4199,19.4473,22348.0
2015-12-10 14:15:00,21.31,21.38,21.31,21.38,70696.0,19.4473,19.5111,19.4473,19.5111,70696.0
2015-12-10 14:20:00,21.38,21.41,21.38,21.41,68880.0,19.5111,19.5385,19.5111,19.5385,68880.0
2015-12-10 14:25:00,21.41,21.53,21.41,21.52,267076.0,19.5385,19.648,19.5385,19.6389,267076.0
2015-12-10 14:30:00,21.54,21.54,21.46,21.47,48708.0,19.6572,19.6572,19.5842,19.5933,48708.0
2015-12-10 14:35:00,21.48,21.49,21.44,21.46,37080.0,19.6024,19.6115,19.5659,19.5842,37080.0
2015-12-10 14:40:00,21.5,21.56,21.49,21.53,72500.0,19.6207,19.6754,19.6115,19.648,72500.0
2015-12-10 14:45:00,21.54,21.54,21.48,21.49,75460.0,19.6572,19.6572,19.6024,19.6115,75460.0
2015-12-10 14:50:00,21.49,21.49,21.39,21.41,47140.0,19.6115,19.6115,19.5203,19.5385,47140.0
2015-12-10 14:55:00,21.42,21.42,21.39,21.42,38116.0,19.5476,19.5476,19.5203,19.5476,38116.0
2015-12-10 15:00:00,21.42,21.44,21.34,21.36,50132.0,19.5476,19.5659,19.4746,19.4929,50132.0
2015-12-10 15:05:00,21.35,21.35,21.29,21.29,50384.0,19.4838,19.4838,19.429,19.429,50384.0
2015-12-10 15:10:00,21.29,21.29,21.23,21.23,75200.0,19.429,19.429,19.3743,19.3743,75200.0
2015-12-10 15:15:00,21.23,21.27,21.19,21.19,111756.0,19.3743,19.4108,19.3378,19.3378,111756.0
2015-12-10 15:20:00,21.18,21.18,21.1,21.15,46292.0,19.3286,19.3286,19.2556,19.3012,46292.0
2015-12-10 15:25:00,21.14,21.2,21.1,21.2,63024.0,19.2921,19.3469,19.2556,19.3469,63024.0
2015-12-10 15:30:00,21.19,21.19,21.13,21.18,48368.0,19.3378,19.3378,19.283,19.3286,48368.0
2015-12-10 15:35:00,21.18,21.19,21.14,21.16,62724.0,19.3286,19.3378,19.2921,19.3104,62724.0
2015-12-10 15:40:00,21.16,21.23,21.16,21.16,53360.0,19.3104,19.3743,19.3104,19.3104,53360.0
2015-12-10 15:45:00,21.16,21.2,21.1,21.13,105612.0,19.3104,19.3469,19.2556,19.283,105612.0
2015-12-10 15:50:00,21.12,21.12,21.03,21.06,135692.0,19.2739,19.2739,19.1917,19.2191,135692.0
2015-12-10 15:55:00,21.05,21.14,21.01,21.08,285256.0,19.21,19.2921,19.1735,19.2374,285256.0
2015-12-11 09:30:00,20.33,20.45,20.27,20.4,582220.0,18.5529,18.6624,18.4982,18.6168,582220.0
2015-12-11 09:35:00,20.4,20.45,20.29,20.35,305772.0,18.6168,18.6624,18.5164,18.5712,305772.0
2015-12-11 09:40:00,20.35,20.43,20.34,20.4,159396.0,18.5712,18.6442,18.5621,18.6168,159396.0
2015-12-11 09:45:00,20.38,20.38,20.23,20.23,307392.0,18.5986,18.5986,18.4617,18.4617,307392.0
2015-12-11 09:50:00,20.23,20.23,20.13,20.2,401016.0,18.4617,18.4617,18.3704,18.4343,401016.0
2015-12-11 09:55:00,20.19,20.26,20.18,20.22,531548.0,18.4252,18.489,18.416,18.4525,531548.0
2015-12-11 10:00:00,20.2,20.37,20.15,20.36,294840.0,18.4343,18.5894,18.3887,18.5803,294840.0
2015-12-11 10:05:00,20.36,20.46,20.3,20.31,554756.0,18.5803,18.6716,18.5255,18.5347,554756.0
2015-12-11 10:10:00,20.31,20.44,20.31,20.44,149212.0,18.5347,18.6533,18.5347,18.6533,149212.0
2015-12-11 10:15:00,20.43,20.46,20.35,20.39,163548.0,18.6442,18.6716,18.5712,18.6077,163548.0
2015-12-11 10:20:00,20.39,20.39,20.31,20.36,105184.0,18.6077,18.6077,18.5347,18.5803,105184.0
2015-12-11 10:25:00,20.4,20.49,20.39,20.47,107480.0,18.6168,18.6989,18.6077,18.6807,107480.0
2015-12-11 10:30:00,20.48,20.55,20.41,20.42,196120.0,18.6898,18.7537,18.6259,18.6351,196120.0
2015-12-11 10:35:00,20.41,20.44,20.35,20.36,104724.0,18.6259,18.6533,18.5712,18.5803,104724.0
2015-12-11 10:40:00,20.38,20.42,20.35,20.35,121852.0,18.5986,18.6351,18.5712,18.5712,121852.0
2015-12-11 10:45:00,20.34,20.39,20.31,20.33,97392.0,18.5621,18.6077,18.5347,18.5529,97392.0
2015-12-11 10:50:00,20.33,20.34,20.27,20.34,149520.0,18.5529,18.5621,18.4982,18.5621,149520.0
2015-12-11 10:55:00,20.32,20.33,20.2,20.22,132036.0,18.5438,18.5529,18.4343,18.4525,132036.0
2015-12-11 11:00:00,20.21,20.28,20.16,20.17,132468.0,18.4434,18.5073,18.3978,18.4069,132468.0
2015-12-11 11:05:00,20.18,20.32,20.16,20.27,123768.0,18.416,18.5438,18.3978,18.4982,123768.0
2015-12-11 11:10:00,20.25,20.27,20.2,20.27,94688.0,18.4799,18.4982,18.4343,18.4982,94688.0
2015-12-11 11:15:00,20.26,20.35,20.22,20.35,116484.0,18.489,18.5712,18.4525,18.5712,116484.0
2015-12-11 11:20:00,20.33,20.37,20.3,20.31,122356.0,18.5529,18.5894,18.5255,18.5347,122356.0
2015-12-11 11:25:00,20.32,20.32,20.2,20.2,129420.0,18.5438,18.5438,18.4343,18.4343,129420.0
2015-12-11 11:30:00,20.25,20.25,20.15,20.15,104916.0,18.4799,18.4799,18.3887,18.3887,104916.0
2015-12-11 11:35:00,20.14,20.22,20.09,20.18,236024.0,18.3795,18.4525,18.3339,18.416,236024.0
2015-12-11 11:40:00,20.2,20.31,20.19,20.28,104420.0,18.4343,18.5347,18.4252,18.5073,104420.0
2015-12-11 11:45:00,20.28,20.31,20.25,20.27,64636.0,18.5073,18.5347,18.4799,18.4982,64636.0
2015-12-11 11:50:00,20.25,20.27,20.2,20.25,57200.0,18.4799,18.4982,18.4343,18.4799,57200.0
2015-12-11 11:55:00,20.23,20.25,20.14,20.14,115460.0,18.4617,18.4799,18.3795,18.3795,115460.0
2015-12-11 12:00:00,20.15,20.17,20.1,20.15,172292.0,18.3887,18.4069,18.343,18.3887,172292.0
2015-12-11 12:05:00,20.13,20.14,20.04,20.05,173876.0,18.3704,18.3795,18.2883,18.2974,173876.0
2015-12-11 12:10:00,20.04,20.07,20.02,20.04,103232.0,18.2883,18.3157,18.27,18.2883,103232.0
2015-12-11 12:15:00,20.04,20.04,19.94,19.98,362160.0,18.2883,18.2883,18.197,18.2335,362160.0
2015-12-11 12:20:00,19.97,20.01,19.94,19.95,68500.0,18.2244,18.2609,18.197,18.2061,68500.0
2015-12-11 12:25:00,19.95,19.99,19.89,19.95,200148.0,18.2061,18.2426,18.1514,18.2061,200148.0
2015-12-11 12:30:00,19.94,20.01,19.92,20.0,91360.0,18.197,18.2609,18.1788,18.2518,91360.0
2015-12-11 12:35:00,20.01,20.03,19.97,19.99,295372.0,18.2609,18.2791,18.2244,18.2426,295372.0
2015-12-11 12:40:00,19.97,20.01,19.93,20.0,187324.0,18.2244,18.2609,18.1879,18.2518,187324.0
2015-12-11 12:45:00,20.01,20.04,19.99,20.0,131152.0,18.2609,18.2883,18.2426,18.2518,131152.0
2015-12-11 12:50:00,20.0,20.0,19.9,19.95,135480.0,18.2518,18.2518,18.1605,18.2061,135480.0
2015-12-11 12:55:00,19.98,20.03,19.97,20.02,109908.0,18.2335,18.2791,18.2244,18.27,109908.0
2015-12-11 13:00:00,20.03,20.09,20.0,20.07,92308.0,18.2791,18.3339,18.2518,18.3157,92308.0
2015-12-11 13:05:00,20.07,20.11,20.05,20.07,144032.0,18.3157,18.3522,18.2974,18.3157,144032.0
2015-12-11 13:10:00,20.07,20.13,20.06,20.1,60160.0,18.3157,18.3704,18.3065,18.343,60160.0
2015-12-11 13:15:00,20.1,20.17,20.04,20.14,119520.0,18.343,18.4069,18.2883,18.3795,119520.0
2015-12-11 13:20:00,20.14,20.14,20.04,20.05,72056.0,18.3795,18.3795,18.2883,18.2974,72056.0
2015-12-11 13:25:00,20.04,20.06,19.98,19.98,55660.0,18.2883,18.3065,18.2335,18.2335,55660.0
2015-12-11 13:30:00,19.98,20.04,19.94,19.98,117912.0,18.2335,18.2883,18.197,18.2335,117912.0
2015-12-11 13:35:00,19.99,20.02,19.99,20.02,49412.0,18.2426,18.27,18.2426,18.27,49412.0
2015-12-11 13:40:00,20.02,20.08,20.0,20.04,66800.0,18.27,18.3248,18.2518,18.2883,66800.0
2015-12-11 13:45:00,20.06,20.1,20.04,20.05,86036.0,18.3065,18.343,18.2883,18.2974,86036.0
2015-12-11 13:50:00,20.04,20.12,20.04,20.09,130300.0,18.2883,18.3613,18.2883,18.3339,130300.0
2015-12-11 13:55:00,20.08,20.1,20.04,20.06,63772.0,18.3248,18.343,18.2883,18.3065,63772.0
2015-12-11 14:00:00,20.06,20.12,20.05,20.07,85588.0,18.3065,18.3613,18.2974,18.3157,85588.0
2015-12-11 14:05:00,20.07,20.09,20.06,20.09,74476.0,18.3157,18.3339,18.3065,18.3339,74476.0
2015-12-11 14:10:00,20.09,20.14,20.08,20.14,77540.0,18.3339,18.3795,18.3248,18.3795,77540.0
2015-12-11 14:15:00,20.14,20.23,20.13,20.2,172640.0,18.3795,18.4617,18.3704,18.4343,172640.0
2015-12-11 14:20:00,20.2,20.21,20.08,20.1,188000.0,18.4343,18.4434,18.3248,18.343,188000.0
2015-12-11 14:25:00,20.1,20.1,20.06,20.09,67860.0,18.343,18.343,18.3065,18.3339,67860.0
2015-12-11 14:30:00,20.11,20.12,20.06,20.09,44880.0,18.3522,18.3613,18.3065,18.3339,44880.0
2015-12-11 14:35:00,20.11,20.16,20.09,20.15,45764.0,18.3522,18.3978,18.3339,18.3887,45764.0
2015-12-11 14:40:00,20.12,20.15,20.07,20.12,47080.0,18.3613,18.3887,18.3157,18.3613,47080.0
2015-12-11 14:45:00,20.11,20.11,20.07,20.08,55612.0,18.3522,18.3522,18.3157,18.3248,55612.0
2015-12-11 14:50:00,20.07,20.11,20.04,20.09,205440.0,18.3157,18.3522,18.2883,18.3339,205440.0
2015-12-11 14:55:00,20.08,20.08,20.04,20.04,77840.0,18.3248,18.3248,18.2883,18.2883,77840.0
2015-12-11 15:00:00,20.05,20.1,20.04,20.04,52992.0,18.2974,18.343,18.2883,18.2883,52992.0
2015-12-11 15:05:00,20.04,20.05,19.91,19.91,132396.0,18.2883,18.2974,18.1696,18.1696,132396.0
2015-12-11 15:10:00,19.92,19.97,19.88,19.9,178416.0,18.1788,18.2244,18.1423,18.1605,178416.0
2015-12-11 15:15:00,19.91,19.93,19.82,19.82,246292.0,18.1696,18.1879,18.0875,18.0875,246292.0
2015-12-11 15:20:00,19.84,19.84,19.75,19.75,181228.0,18.1058,18.1058,18.0236,18.0236,181228.0
2015-12-11 15:25:00,19.75,19.86,19.75,19.86,127460.0,18.0236,18.124,18.0236,18.124,127460.0
2015-12-11 15:30:00,19.86,19.91,19.79,19.88,191044.0,18.124,18.1696,18.0601,18.1423,191044.0
2015-12-11 15:35:00,19.87,19.93,19.84,19.84,250968.0,18.1331,18.1879,18.1058,18.1058,250968.0
2015-12-11 15:40:00,19.83,19.89,19.79,19.82,201796.0,18.0966,18.1514,18.0601,18.0875,201796.0
2015-12-11 15:45:00,19.82,19.88,19.82,19.87,131180.0,18.0875,18.1423,18.0875,18.1331,131180.0
2015-12-11 15:50:00,19.87,19.91,19.82,19.83,203024.0,18.1331,18.1696,18.0875,18.0966,203024.0
2015-12-11 15:55:00,19.83,19.89,19.78,19.86,389640.0,18.0966,18.1514,18.051,18.124,389640.0
2015-12-14 09:30:00,19.92,20.02,19.85,20.02,342544.0,18.1788,18.27,18.1149,18.27,342544.0
2015-12-14 09:35:00,20.03,20.11,19.92,19.96,284660.0,18.2791,18.3522,18.1788,18.2153,284660.0
2015-12-14 09:40:00,19.95,19.95,19.8,19.8,223940.0,18.2061,18.2061,18.0693,18.0693,223940.0
2015-12-14 09:45:00,19.8,19.99,19.79,19.97,154172.0,18.0693,18.2426,18.0601,18.2244,154172.0
2015-12-14 09:50:00,19.98,20.0,19.88,19.9,91944.0,18.2335,18.2518,18.1423,18.1605,91944.0
2015-12-14 09:55:00,19.91,19.91,19.74,19.76,183404.0,18.1696,18.1696,18.0145,18.0328,183404.0
2015-12-14 10:00:00,19.76,19.85,19.76,19.83,128572.0,18.0328,18.1149,18.0328,18.0966,128572.0
2015-12-14 10:05:00,19.84,20.02,19.82,19.95,176940.0,18.1058,18.27,18.0875,18.2061,176940.0
2015-12-14 10:10:00,19.96,19.98,19.59,19.71,464732.0,18.2153,18.2335,17.8776,17.9871,464732.0
2015-12-14 10:15:00,19.7,20.18,19.7,19.77,452668.0,17.978,18.416,17.978,18.0419,452668.0
2015-12-14 10:20:00,19.76,19.78,19.68,19.71,223496.0,18.0328,18.051,17.9597,17.9871,223496.0
2015-12-14 10:25:00,19.7,19.74,19.54,19.58,189044.0,17.978,18.0145,17.832,17.8685,189044.0
2015-12-14 10:30:00,19.57,19.7,19.55,19.68,174644.0,17.8594,17.978,17.8411,17.9597,174644.0
2015-12-14 10:35:00,19.68,19.75,19.64,19.75,93572.0,17.9597,18.0236,17.9232,18.0236,93572.0
2015-12-14 10:40:00,19.76,19.81,19.71,19.76,42460.0,18.0328,18.0784,17.9871,18.0328,42460.0
2015-12-14 10:45:00,19.77,19.8,19.67,19.67,59800.0,18.0419,18.0693,17.9506,17.9506,59800.0
2015-12-14 10:50:00,19.66,19.69,19.61,19.63,42484.0,17.9415,17.9689,17.8959,17.9141,42484.0
2015-12-14 10:55:00,19.63,19.75,19.61,19.71,87112.0,17.9141,18.0236,17.8959,17.9871,87112.0
2015-12-14 11:00:00,19.72,19.73,19.6,19.63,55040.0,17.9962,18.0054,17.8867,17.9141,55040.0
2015-12-14 11:05:00,19.64,19.66,19.56,19.56,77368.0,17.9232,17.9415,17.8502,17.8502,77368.0
2015-12-14 11:10:00,19.56,19.59,19.44,19.53,193592.0,17.8502,17.8776,17.7407,17.8229,193592.0
2015-12-14 11:15:00,19.5,19.54,19.38,19.44,112988.0,17.7955,17.832,17.686,17.7407,112988.0
2015-12-14 11:20:00,19.44,19.53,19.44,19.5,68368.0,17.7407,17.8229,17.7407,17.7955,68368.0
2015-12-14 11:25:00,19.5,19.5,19.44,19.48,98932.0,17.7955,17.7955,17.7407,17.7772,98932.0
2015-12-14 11:30:00,19.46,19.46,19.35,19.37,314800.0,17.759,17.759,17.6586,17.6768,314800.0
2015-12-14 11:35:00,19.38,19.4,19.3,19.36,187956.0,17.686,17.7042,17.613,17.6677,187956.0
2015-12-14 11:40:00,19.39,19.49,19.33,19.45,102432.0,17.6951,17.7864,17.6403,17.7498,102432.0
2015-12-14 11:45:00,19.45,19.47,19.36,19.39,69000.0,17.7498,17.7681,17.6677,17.6951,69000.0
2015-12-14 11:50:00,19.41,19.5,19.37,19.5,108464.0,17.7133,17.7955,17.6768,17.7955,108464.0
2015-12-14 11:55:00,19.51,19.62,19.51,19.61,117528.0,17.8046,17.905,17.8046,17.8959,117528.0
2015-12-14 12:00:00,19.61,19.64,19.58,19.59,70272.0,17.8959,17.9232,17.8685,17.8776,70272.0
2015-12-14 12:05:00,19.59,19.75,19.55,19.74,80608.0,17.8776,18.0236,17.8411,18.0145,80608.0
2015-12-14 12:10:00,19.76,19.81,19.72,19.73,82208.0,18.0328,18.0784,17.9962,18.0054,82208.0
2015-12-14 12:15:00,19.73,19.83,19.7,19.82,183600.0,18.0054,18.0966,17.978,18.0875,183600.0
2015-12-14 12:20:00,19.82,19.85,19.74,19.85,116660.0,18.0875,18.1149,18.0145,18.1149,116660.0
2015-12-14 12:25:00,19.86,19.9,19.85,19.87,104036.0,18.124,18.1605,18.1149,18.1331,104036.0
2015-12-14 12:30:00,19.92,19.95,19.87,19.87,68632.0,18.1788,18.2061,18.1331,18.1331,68632.0
2015-12-14 12:35:00,19.89,19.92,19.86,19.86,61408.0,18.1514,18.1788,18.124,18.124,61408.0
2015-12-14 12:40:00,19.85,19.85,19.74,19.74,147660.0,18.1149,18.1149,18.0145,18.0145,147660.0
2015-12-14 12:45:00,19.76,19.83,19.71,19.71,49800.0,18.0328,18.0966,17.9871,17.9871,49800.0
2015-12-14 12:50:00,19.75,19.88,19.73,19.88,42304.0,18.0236,18.1423,18.0054,18.1423,42304.0
2015-12-14 12:55:00,19.89,20.02,19.89,20.0,159952.0,18.1514,18.27,18.1514,18.2518,159952.0
2015-12-14 13:00:00,19.99,20.06,19.93,19.95,102040.0,18.2426,18.3065,18.1879,18.2061,102040.0
2015-12-14 13:05:00,19.95,19.98,19.91,19.94,46188.0,18.2061,18.2335,18.1696,18.197,46188.0
2015-12-14 13:10:00,19.92,19.92,19.85,19.86,77196.0,18.1788,18.1788,18.1149,18.124,77196.0
2015-12-14 13:15:00,19.86,19.87,19.83,19.86,95792.0,18.124,18.1331,18.0966,18.124,95792.0
2015-12-14 13:20:00,19.86,19.87,19.8,19.81,71200.0,18.124,18.1331,18.0693,18.0784,71200.0
2015-12-14 13:25:00,19.8,19.82,19.77,19.81,64200.0,18.0693,18.0875,18.0419,18.0784,64200.0
2015-12-14 13:30:00,19.83,19.86,19.79,19.82,39220.0,18.0966,18.124,18.0601,18.0875,39220.0
2015-12-14 13:35:00,19.8,19.83,19.73,19.74,33620.0,18.0693,18.0966,18.0054,18.0145,33620.0
2015-12-14 13:40:00,19.73,19.76,19.7,19.72,36536.0,18.0054,18.0328,17.978,17.9962,36536.0
2015-12-14 13:45:00,19.71,19.77,19.68,19.77,89360.0,17.9871,18.0419,17.9597,18.0419,89360.0
2015-12-14 13:50:00,19.75,19.78,19.72,19.78,54100.0,18.0236,18.051,17.9962,18.051,54100.0
2015-12-14 13:55:00,19.78,19.82,19.78,19.82,47048.0,18.051,18.0875,18.051,18.0875,47048.0
2015-12-14 14:00:00,19.83,19.83,19.71,19.72,115620.0,18.0966,18.0966,17.9871,17.9962,115620.0
2015-12-14 14:05:00,19.75,19.84,19.74,19.81,72640.0,18.0236,18.1058,18.0145,18.0784,72640.0
2015-12-14 14:10:00,19.79,19.91,19.79,19.82,60392.0,18.0601,18.1696,18.0601,18.0875,60392.0
2015-12-14 14:15:00,19.84,19.86,19.78,19.83,55456.0,18.1058,18.124,18.051,18.0966,55456.0
2015-12-14 14:20:00,19.83,19.83,19.78,19.78,12400.0,18.0966,18.0966,18.051,18.051,12400.0
2015-12-14 14:25:00,19.77,19.8,19.75,19.75,117320.0,18.0419,18.0693,18.0236,18.0236,117320.0
2015-12-14 14:30:00,19.77,19.77,19.72,19.72,42220.0,18.0419,18.0419,17.9962,17.9962,42220.0
2015-12-14 14:35:00,19.75,19.79,19.73,19.79,77116.0,18.0236,18.0601,18.0054,18.0601,77116.0
2015-12-14 14:40:00,19.8,19.83,19.77,19.77,118000.0,18.0693,18.0966,18.0419,18.0419,118000.0
2015-12-14 14:45:00,19.78,19.9,19.78,19.9,18400.0,18.051,18.1605,18.051,18.1605,18400.0
2015-12-14 14:50:00,19.88,20.01,19.88,20.0,124412.0,18.1423,18.2609,18.1423,18.2518,124412.0
2015-12-14 14:55:00,19.99,20.01,19.93,19.93,84340.0,18.2426,18.2609,18.1879,18.1879,84340.0
2015-12-14 15:00:00,19.93,19.93,19.85,19.88,162240.0,18.1879,18.1879,18.1149,18.1423,162240.0
2015-12-14 15:05:00,19.88,19.91,19.79,19.82,168128.0,18.1423,18.1696,18.0601,18.0875,168128.0
2015-12-14 15:10:00,19.79,19.84,19.79,19.79,93360.0,18.0601,18.1058,18.0601,18.0601,93360.0
2015-12-14 15:15:00,19.77,19.88,19.76,19.86,84480.0,18.0419,18.1423,18.0328,18.124,84480.0
2015-12-14 15:20:00,19.86,19.88,19.84,19.86,74440.0,18.124,18.1423,18.1058,18.124,74440.0
2015-12-14 15:25:00,19.86,19.92,19.85,19.91,63320.0,18.124,18.1788,18.1149,18.1696,63320.0
2015-12-14 15:30:00,19.89,19.96,19.88,19.93,77788.0,18.1514,18.2153,18.1423,18.1879,77788.0
2015-12-14 15:35:00,19.92,20.03,19.9,19.96,115604.0,18.1788,18.2791,18.1605,18.2153,115604.0
2015-12-14 15:40:00,19.96,19.96,19.86,19.87,127868.0,18.2153,18.2153,18.124,18.1331,127868.0
2015-12-14 15:45:00,19.88,20.06,19.86,20.05,297920.0,18.1423,18.3065,18.124,18.2974,297920.0
2015-12-14 15:50:00,20.04,20.14,20.01,20.14,414812.0,18.2883,18.3795,18.2609,18.3795,414812.0
2015-12-14 15:55:00,20.14,20.18,20.07,20.17,468552.0,18.3795,18.416,18.3157,18.4069,468552.0
2015-12-15 09:30:00,20.7,20.88,20.65,20.8,1279716.0,18.8906,19.0549,18.845,18.9818,1279716.0
2015-12-15 09:35:00,20.8,20.84,20.76,20.84,427888.0,18.9818,19.0183,18.9453,19.0183,427888.0
2015-12-15 09:40:00,20.84,20.92,20.84,20.89,441044.0,19.0183,19.0914,19.0183,19.064,441044.0
2015-12-15 09:45:00,20.89,20.97,20.89,20.97,210708.0,19.064,19.137,19.064,19.137,210708.0
2015-12-15 09:50:00,20.97,21.0,20.93,20.93,277632.0,19.137,19.1644,19.1005,19.1005,277632.0
2015-12-15 09:55:00,20.93,20.97,20.9,20.95,167320.0,19.1005,19.137,19.0731,19.1187,167320.0
2015-12-15 10:00:00,20.97,20.97,20.88,20.9,260208.0,19.137,19.137,19.0549,19.0731,260208.0
2015-12-15 10:05:00,20.91,20.93,20.88,20.9,129528.0,19.0822,19.1005,19.0549,19.0731,129528.0
2015-12-15 10:10:00,20.9,20.93,20.88,20.9,101380.0,19.0731,19.1005,19.0549,19.0731,101380.0
2015-12-15 10:15:00,20.9,20.91,20.82,20.84,157344.0,19.0731,19.0822,19.0001,19.0183,157344.0
2015-12-15 10:20:00,20.84,20.86,20.79,20.84,128144.0,19.0183,19.0366,18.9727,19.0183,128144.0
2015-12-15 10:25:00,20.85,20.91,20.85,20.87,214616.0,19.0275,19.0822,19.0275,19.0457,214616.0
2015-12-15 10:30:00,20.87,20.87,20.78,20.78,45372.0,19.0457,19.0457,18.9636,18.9636,45372.0
2015-12-15 10:35:00,20.77,20.82,20.76,20.82,121564.0,18.9545,19.0001,18.9453,19.0001,121564.0
2015-12-15 10:40:00,20.81,20.86,20.8,20.82,106400.0,18.991,19.0366,18.9818,19.0001,106400.0
2015-12-15 10:45:00,20.82,20.92,20.81,20.92,68848.0,19.0001,19.0914,18.991,19.0914,68848.0
2015-12-15 10:50:00,20.91,20.93,20.89,20.9,56568.0,19.0822,19.1005,19.064,19.0731,56568.0
2015-12-15 10:55:00,20.89,20.89,20.83,20.83,80352.0,19.064,19.064,19.0092,19.0092,80352.0
2015-12-15 11:00:00,20.83,20.84,20.81,20.82,64044.0,19.0092,19.0183,18.991,19.0001,64044.0
2015-12-15 11:05:00,20.82,20.87,20.81,20.83,38240.0,19.0001,19.0457,18.991,19.0092,38240.0
2015-12-15 11:10:00,20.85,20.85,20.79,20.83,39364.0,19.0275,19.0275,18.9727,19.0092,39364.0
2015-12-15 11:15:00,20.82,20.88,20.82,20.84,46952.0,19.0001,19.0549,19.0001,19.0183,46952.0
2015-12-15 11:20:00,20.84,20.86,20.82,20.85,55400.0,19.0183,19.0366,19.0001,19.0275,55400.0
2015-12-15 11:25:00,20.86,20.91,20.84,20.86,54280.0,19.0366,19.0822,19.0183,19.0366,54280.0
2015-12-15 11:30:00,20.86,20.89,20.82,20.82,40528.0,19.0366,19.064,19.0001,19.0001,40528.0
2015-12-15 11:35:00,20.83,20.84,20.8,20.8,72544.0,19.0092,19.0183,18.9818,18.9818,72544.0
2015-12-15 11:40:00,20.8,20.81,20.69,20.72,181452.0,18.9818,18.991,18.8815,18.9088,181452.0
2015-12-15 11:45:00,20.71,20.73,20.67,20.67,73120.0,18.8997,18.918,18.8632,18.8632,73120.0
2015-12-15 11:50:00,20.67,20.75,20.67,20.75,86600.0,18.8632,18.9362,18.8632,18.9362,86600.0
2015-12-15 11:55:00,20.77,20.78,20.73,20.78,57732.0,18.9545,18.9636,18.918,18.9636,57732.0
2015-12-15 12:00:00,20.75,20.84,20.75,20.82,64800.0,18.9362,19.0183,18.9362,19.0001,64800.0
2015-12-15 12:05:00,20.83,20.93,20.82,20.88,38416.0,19.0092,19.1005,19.0001,19.0549,38416.0
2015-12-15 12:10:00,20.88,20.88,20.85,20.85,93904.0,19.0549,19.0549,19.0275,19.0275,93904.0
2015-12-15 12:15:00,20.85,20.88,20.83,20.86,31608.0,19.0275,19.0549,19.0092,19.0366,31608.0
2015-12-15 12:20:00,20.86,20.91,20.86,20.87,34412.0,19.0366,19.0822,19.0366,19.0457,34412.0
2015-12-15 12:25:00,20.88,20.92,20.87,20.9,20840.0,19.0549,19.0914,19.0457,19.0731,20840.0
2015-12-15 12:30:00,20.91,21.05,20.91,21.03,171308.0,19.0822,19.21,19.0822,19.1917,171308.0
2015-12-15 12:35:00,21.02,21.11,21.02,21.09,208128.0,19.1826,19.2647,19.1826,19.2465,208128.0
2015-12-15 12:40:00,21.08,21.09,21.02,21.04,78384.0,19.2374,19.2465,19.1826,19.2009,78384.0
2015-12-15 12:45:00,21.04,21.04,21.02,21.03,34376.0,19.2009,19.2009,19.1826,19.1917,34376.0
2015-12-15 12:50:00,21.04,21.04,21.02,21.04,55840.0,19.2009,19.2009,19.1826,19.2009,55840.0
2015-12-15 12:55:00,21.05,21.09,21.04,21.08,48172.0,19.21,19.2465,19.2009,19.2374,48172.0
2015-12-15 13:00:00,21.09,21.11,21.01,21.03,85264.0,19.2465,19.2647,19.1735,19.1917,85264.0
2015-12-15 13:05:00,21.02,21.02,20.99,21.0,43684.0,19.1826,19.1826,19.1552,19.1644,43684.0
2015-12-15 13:10:00,21.0,21.0,20.95,20.97,30068.0,19.1644,19.1644,19.1187,19.137,30068.0
2015-12-15 13:15:00,20.97,21.0,20.95,20.96,34628.0,19.137,19.1644,19.1187,19.1279,34628.0
2015-12-15 13:20:00,20.95,20.96,20.91,20.94,58840.0,19.1187,19.1279,19.0822,19.1096,58840.0
2015-12-15 13:25:00,20.95,20.97,20.89,20.89,29120.0,19.1187,19.137,19.064,19.064,29120.0
2015-12-15 13:30:00,20.89,20.92,20.86,20.89,61896.0,19.064,19.0914,19.0366,19.064,61896.0
2015-12-15 13:35:00,20.89,20.93,20.88,20.93,36800.0,19.064,19.1005,19.0549,19.1005,36800.0
2015-12-15 13:40:00,20.93,20.94,20.9,20.9,29000.0,19.1005,19.1096,19.0731,19.0731,29000.0
2015-12-15 13:45:00,20.91,20.96,20.91,20.94,34448.0,19.0822,19.1279,19.0822,19.1096,34448.0
2015-12-15 13:50:00,20.98,21.0,20.97,21.0,41752.0,19.1461,19.1644,19.137,19.1644,41752.0
2015-12-15 13:55:00,21.01,21.06,21.01,21.03,75296.0,19.1735,19.2191,19.1735,19.1917,75296.0
2015-12-15 14:00:00,21.04,21.05,20.96,21.04,83000.0,19.2009,19.21,19.1279,19.2009,83000.0
2015-12-15 14:05:00,21.02,21.06,21.0,21.0,51656.0,19.1826,19.2191,19.1644,19.1644,51656.0
2015-12-15 14:10:00,21.0,21.02,20.98,21.01,89200.0,19.1644,19.1826,19.1461,19.1735,89200.0
2015-12-15 14:15:00,21.01,21.06,20.99,21.05,144596.0,19.1735,19.2191,19.1552,19.21,144596.0
2015-12-15 14:20:00,21.05,21.09,21.03,21.03,160176.0,19.21,19.2465,19.1917,19.1917,160176.0
2015-12-15 14:25:00,21.03,21.05,21.0,21.0,167380.0,19.1917,19.21,19.1644,19.1644,167380.0
2015-12-15 14:30:00,21.02,21.06,21.01,21.02,124160.0,19.1826,19.2191,19.1735,19.1826,124160.0
2015-12-15 14:35:00,21.02,21.05,21.0,21.0,119732.0,19.1826,19.21,19.1644,19.1644,119732.0
2015-12-15 14:40:00,21.0,21.04,21.0,21.03,105044.0,19.1644,19.2009,19.1644,19.1917,105044.0
2015-12-15 14:45:00,21.03,21.04,20.99,20.99,107568.0,19.1917,19.2009,19.1552,19.1552,107568.0
2015-12-15 14:50:00,21.0,21.02,20.99,21.02,116516.0,19.1644,19.1826,19.1552,19.1826,116516.0
2015-12-15 14:55:00,21.01,21.01,20.96,20.98,139164.0,19.1735,19.1735,19.1279,19.1461,139164.0
2015-12-15 15:00:00,20.99,20.99,20.93,20.93,21080.0,19.1552,19.1552,19.1005,19.1005,21080.0
2015-12-15 15:05:00,20.93,20.94,20.9,20.93,120320.0,19.1005,19.1096,19.0731,19.1005,120320.0
2015-12-15 15:10:00,20.91,20.91,20.86,20.86,43736.0,19.0822,19.0822,19.0366,19.0366,43736.0
2015-12-15 15:15:00,20.86,20.88,20.82,20.86,71104.0,19.0366,19.0549,19.0001,19.0366,71104.0
2015-12-15 15:20:00,20.87,20.88,20.82,20.83,70268.0,19.0457,19.0549,19.0001,19.0092,70268.0
2015-12-15 15:25:00,20.83,20.86,20.81,20.81,46012.0,19.0092,19.0366,18.991,18.991,46012.0
2015-12-15 15:30:00,20.8,20.81,20.74,20.77,131080.0,18.9818,18.991,18.9271,18.9545,131080.0
2015-12-15 15:35:00,20.76,20.82,20.73,20.81,164732.0,18.9453,19.0001,18.918,18.991,164732.0
2015-12-15 15:40:00,20.82,20.84,20.78,20.83,75876.0,19.0001,19.0183,18.9636,19.0092,75876.0
2015-12-15 15:45:00,20.82,20.9,20.8,20.87,136152.0,19.0001,19.0731,18.9818,19.0457,136152.0
2015-12-15 15:50:00,20.86,20.86,20.77,20.81,98060.0,19.0366,19.0366,18.9545,18.991,98060.0
2015-12-15 15:55:00,20.81,20.82,20.78,20.81,335664.0,18.991,19.0001,18.9636,18.991,335664.0
2015-12-16 09:30:00,21.22,21.33,21.2,21.28,591476.0,19.3651,19.4655,19.3469,19.4199,591476.0
2015-12-16 09:35:00,21.28,21.28,21.2,21.24,312800.0,19.4199,19.4199,19.3469,19.3834,312800.0
2015-12-16 09:40:00,21.24,21.29,21.19,21.25,301852.0,19.3834,19.429,19.3378,19.3925,301852.0
2015-12-16 09:45:00,21.25,21.29,21.15,21.15,332804.0,19.3925,19.429,19.3012,19.3012,332804.0
2015-12-16 09:50:00,21.16,21.22,21.14,21.22,244912.0,19.3104,19.3651,19.2921,19.3651,244912.0
2015-12-16 09:55:00,21.22,21.22,21.14,21.15,212784.0,19.3651,19.3651,19.2921,19.3012,212784.0
2015-12-16 10:00:00,21.15,21.2,21.14,21.16,69340.0,19.3012,19.3469,19.2921,19.3104,69340.0
2015-12-16 10:05:00,21.16,21.16,21.09,21.09,128568.0,19.3104,19.3104,19.2465,19.2465,128568.0
2015-12-16 10:10:00,21.09,21.12,21.06,21.09,44588.0,19.2465,19.2739,19.2191,19.2465,44588.0
2015-12-16 10:15:00,21.11,21.13,21.07,21.13,41804.0,19.2647,19.283,19.2282,19.283,41804.0
2015-12-16 10:20:00,21.15,21.18,21.15,21.16,72540.0,19.3012,19.3286,19.3012,19.3104,72540.0
2015-12-16 10:25:00,21.16,21.16,21.08,21.1,65272.0,19.3104,19.3104,19.2374,19.2556,65272.0
2015-12-16 10:30:00,21.08,21.11,21.03,21.05,84600.0,19.2374,19.2647,19.1917,19.21,84600.0
2015-12-16 10:35:00,21.05,21.05,20.93,21.0,132384.0,19.21,19.21,19.1005,19.1644,132384.0
2015-12-16 10:40:00,20.99,21.02,20.97,21.0,49084.0,19.1552,19.1826,19.137,19.1644,49084.0
2015-12-16 10:45:00,21.01,21.07,20.95,21.06,43372.0,19.1735,19.2282,19.1187,19.2191,43372.0
2015-12-16 10:50:00,21.07,21.07,21.03,21.03,42700.0,19.2282,19.2282,19.1917,19.1917,42700.0
2015-12-16 10:55:00,21.02,21.05,21.0,21.0,26400.0,19.1826,19.21,19.1644,19.1644,26400.0
2015-12-16 11:00:00,20.99,21.01,20.93,20.93,80360.0,19.1552,19.1735,19.1005,19.1005,80360.0
2015-12-16 11:05:00,20.93,20.98,20.93,20.95,31048.0,19.1005,19.1461,19.1005,19.1187,31048.0
2015-12-16 11:10:00,20.94,21.0,20.93,21.0,22408.0,19.1096,19.1644,19.1005,19.1644,22408.0
2015-12-16 11:15:00,21.01,21.02,20.92,20.95,83564.0,19.1735,19.1826,19.0914,19.1187,83564.0
2015-12-16 11:20:00,20.95,20.96,20.89,20.89,27736.0,19.1187,19.1279,19.064,19.064,27736.0
2015-12-16 11:25:00,20.91,20.93,20.89,20.89,26024.0,19.0822,19.1005,19.064,19.064,26024.0
2015-12-16 11:30:00,20.9,20.96,20.9,20.95,46752.0,19.0731,19.1279,19.0731,19.1187,46752.0
2015-12-16 11:35:00,20.95,21.01,20.95,20.97,173536.0,19.1187,19.1735,19.1187,19.137,173536.0
2015-12-16 11:40:00,20.95,20.96,20.9,20.9,19116.0,19.1187,19.1279,19.0731,19.0731,19116.0
2015-12-16 11:45:00,20.91,20.94,20.91,20.94,13716.0,19.0822,19.1096,19.0822,19.1096,13716.0
2015-12-16 11:50:00,20.95,20.97,20.91,20.93,75312.0,19.1187,19.137,19.0822,19.1005,75312.0
2015-12-16 11:55:00,20.96,21.01,20.96,20.99,72800.0,19.1279,19.1735,19.1279,19.1552,72800.0
2015-12-16 12:00:00,21.0,21.05,20.98,21.05,57112.0,19.1644,19.21,19.1461,19.21,57112.0
2015-12-16 12:05:00,21.04,21.04,21.01,21.03,65612.0,19.2009,19.2009,19.1735,19.1917,65612.0
2015-12-16 12:10:00,21.03,21.05,21.03,21.04,18700.0,19.1917,19.21,19.1917,19.2009,18700.0
2015-12-16 12:15:00,21.04,21.05,20.97,20.97,34000.0,19.2009,19.21,19.137,19.137,34000.0
2015-12-16 12:20:00,20.96,21.0,20.96,21.0,23200.0,19.1279,19.1644,19.1279,19.1644,23200.0
2015-12-16 12:25:00,21.0,21.04,21.0,21.02,13000.0,19.1644,19.2009,19.1644,19.1826,13000.0
2015-12-16 12:30:00,21.01,21.02,21.0,21.01,23200.0,19.1735,19.1826,19.1644,19.1735,23200.0
2015-12-16 12:35:00,21.02,21.05,21.02,21.03,19700.0,19.1826,19.21,19.1826,19.1917,19700.0
2015-12-16 12:40:00,21.03,21.03,21.0,21.0,77120.0,19.1917,19.1917,19.1644,19.1644,77120.0
2015-12-16 12:45:00,20.99,21.04,20.98,20.99,41548.0,19.1552,19.2009,19.1461,19.1552,41548.0
2015-12-16 12:50:00,20.98,20.99,20.93,20.93,61712.0,19.1461,19.1552,19.1005,19.1005,61712.0
2015-12-16 12:55:00,20.93,20.93,20.9,20.91,36672.0,19.1005,19.1005,19.0731,19.0822,36672.0
2015-12-16 13:00:00,20.91,20.93,20.88,20.92,75296.0,19.0822,19.1005,19.0549,19.0914,75296.0
2015-12-16 13:05:00,20.93,20.99,20.93,20.97,46440.0,19.1005,19.1552,19.1005,19.137,46440.0
2015-12-16 13:10:00,20.95,20.99,20.95,20.95,60280.0,19.1187,19.1552,19.1187,19.1187,60280.0
2015-12-16 13:15:00,20.96,20.98,20.95,20.97,9032.0,19.1279,19.1461,19.1187,19.137,9032.0
2015-12-16 13:20:00,20.99,21.02,20.97,21.02,11600.0,19.1552,19.1826,19.137,19.1826,11600.0
2015-12-16 13:25:00,21.02,21.03,21.0,21.02,35328.0,19.1826,19.1917,19.1644,19.1826,35328.0
2015-12-16 13:30:00,21.03,21.03,20.97,20.99,39228.0,19.1917,19.1917,19.137,19.1552,39228.0
2015-12-16 13:35:00,20.99,21.01,20.97,20.97,58000.0,19.1552,19.1735,19.137,19.137,58000.0
2015-12-16 13:40:00,20.97,21.01,20.97,20.99,18400.0,19.137,19.1735,19.137,19.1552,18400.0
2015-12-16 13:45:00,21.0,21.09,20.99,21.09,142160.0,19.1644,19.2465,19.1552,19.2465,142160.0
2015-12-16 13:50:00,21.1,21.14,21.07,21.1,115572.0,19.2556,19.2921,19.2282,19.2556,115572.0
2015-12-16 13:55:00,21.09,21.19,21.08,21.19,135736.0,19.2465,19.3378,19.2374,19.3378,135736.0
2015-12-16 14:00:00,21.15,21.36,20.7,21.2,933368.0,19.3012,19.4929,18.8906,19.3469,933368.0
2015-12-16 14:05:00,21.23,21.42,21.23,21.31,594356.0,19.3743,19.5476,19.3743,19.4473,594356.0
2015-12-16 14:10:00,21.26,21.31,21.07,21.13,436456.0,19.4016,19.4473,19.2282,19.283,436456.0
2015-12-16 14:15:00,21.17,21.28,21.08,21.16,371824.0,19.3195,19.4199,19.2374,19.3104,371824.0
2015-12-16 14:20:00,21.13,21.25,21.1,21.17,262876.0,19.283,19.3925,19.2556,19.3195,262876.0
2015-12-16 14:25:00,21.18,21.19,21.04,21.1,120036.0,19.3286,19.3378,19.2009,19.2556,120036.0
2015-12-16 14:30:00,21.07,21.19,20.95,21.13,261204.0,19.2282,19.3378,19.1187,19.283,261204.0
2015-12-16 14:35:00,21.14,21.25,21.13,21.16,431264.0,19.2921,19.3925,19.283,19.3104,431264.0
2015-12-16 14:40:00,21.15,21.26,21.11,21.23,153064.0,19.3012,19.4016,19.2647,19.3743,153064.0
2015-12-16 14:45:00,21.22,21.32,21.18,21.28,250484.0,19.3651,19.4564,19.3286,19.4199,250484.0
2015-12-16 14:50:00,21.29,21.44,21.29,21.42,170092.0,19.429,19.5659,19.429,19.5476,170092.0
2015-12-16 14:55:00,21.43,21.63,21.43,21.6,559172.0,19.5568,19.7393,19.5568,19.7119,559172.0
2015-12-16 15:00:00,21.6,21.63,21.5,21.52,461280.0,19.7119,19.7393,19.6207,19.6389,461280.0
2015-12-16 15:05:00,21.52,21.53,21.41,21.42,256760.0,19.6389,19.648,19.5385,19.5476,256760.0
2015-12-16 15:10:00,21.42,21.53,21.4,21.43,175596.0,19.5476,19.648,19.5294,19.5568,175596.0
2015-12-16 15:15:00,21.43,21.5,21.43,21.49,161512.0,19.5568,19.6207,19.5568,19.6115,161512.0
2015-12-16 15:20:00,21.48,21.57,21.48,21.56,149228.0,19.6024,19.6845,19.6024,19.6754,149228.0
2015-12-16 15:25:00,21.57,21.67,21.54,21.67,245432.0,19.6845,19.7758,19.6572,19.7758,245432.0
2015-12-16 15:30:00,21.66,21.73,21.64,21.72,196036.0,19.7667,19.8306,19.7484,19.8214,196036.0
2015-12-16 15:35:00,21.71,21.8,21.7,21.77,294364.0,19.8123,19.8944,19.8032,19.8671,294364.0
2015-12-16 15:40:00,21.77,21.81,21.72,21.73,238960.0,19.8671,19.9036,19.8214,19.8306,238960.0
2015-12-16 15:45:00,21.73,21.79,21.72,21.75,245528.0,19.8306,19.8853,19.8214,19.8488,245528.0
2015-12-16 15:50:00,21.75,21.8,21.75,21.76,203848.0,19.8488,19.8944,19.8488,19.8579,203848.0
2015-12-16 15:55:00,21.75,21.77,21.68,21.68,498948.0,19.8488,19.8671,19.7849,19.7849,498948.0
2015-12-17 09:30:00,21.82,21.85,21.72,21.75,304100.0,19.9127,19.9401,19.8214,19.8488,304100.0
2015-12-17 09:35:00,21.75,21.75,21.59,21.61,314184.0,19.8488,19.8488,19.7028,19.721,314184.0
2015-12-17 09:40:00,21.62,21.66,21.49,21.5,168900.0,19.7302,19.7667,19.6115,19.6207,168900.0
2015-12-17 09:45:00,21.51,21.57,21.49,21.51,583768.0,19.6298,19.6845,19.6115,19.6298,583768.0
2015-12-17 09:50:00,21.51,21.54,21.44,21.54,280364.0,19.6298,19.6572,19.5659,19.6572,280364.0
2015-12-17 09:55:00,21.54,21.62,21.52,21.59,370320.0,19.6572,19.7302,19.6389,19.7028,370320.0
2015-12-17 10:00:00,21.59,21.59,21.47,21.54,451712.0,19.7028,19.7028,19.5933,19.6572,451712.0
2015-12-17 10:05:00,21.54,21.59,21.47,21.49,267688.0,19.6572,19.7028,19.5933,19.6115,267688.0
2015-12-17 10:10:00,21.49,21.53,21.42,21.53,280644.0,19.6115,19.648,19.5476,19.648,280644.0
2015-12-17 10:15:00,21.5,21.53,21.28,21.31,449456.0,19.6207,19.648,19.4199,19.4473,449456.0
2015-12-17 10:20:00,21.32,21.41,21.31,21.31,143304.0,19.4564,19.5385,19.4473,19.4473,143304.0
2015-12-17 10:25:00,21.31,21.41,21.3,21.41,153572.0,19.4473,19.5385,19.4381,19.5385,153572.0
2015-12-17 10:30:00,21.41,21.47,21.41,21.44,102232.0,19.5385,19.5933,19.5385,19.5659,102232.0
2015-12-17 10:35:00,21.43,21.43,21.38,21.39,55948.0,19.5568,19.5568,19.5111,19.5203,55948.0
2015-12-17 10:40:00,21.39,21.39,21.33,21.35,67704.0,19.5203,19.5203,19.4655,19.4838,67704.0
2015-12-17 10:45:00,21.33,21.33,21.17,21.18,189312.0,19.4655,19.4655,19.3195,19.3286,189312.0
2015-12-17 10:50:00,21.18,21.19,21.05,21.11,304712.0,19.3286,19.3378,19.21,19.2647,304712.0
2015-12-17 10:55:00,21.11,21.19,21.09,21.17,182016.0,19.2647,19.3378,19.2465,19.3195,182016.0
2015-12-17 11:00:00,21.17,21.23,21.14,21.22,135628.0,19.3195,19.3743,19.2921,19.3651,135628.0
2015-12-17 11:05:00,21.22,21.22,21.11,21.15,99820.0,19.3651,19.3651,19.2647,19.3012,99820.0
2015-12-17 11:10:00,21.14,21.21,21.12,21.12,171456.0,19.2921,19.356,19.2739,19.2739,171456.0
2015-12-17 11:15:00,21.11,21.12,20.98,20.99,223948.0,19.2647,19.2739,19.1461,19.1552,223948.0
2015-12-17 11:20:00,21.0,21.0,20.9,20.93,218408.0,19.1644,19.1644,19.0731,19.1005,218408.0
2015-12-17 11:25:00,20.93,21.01,20.92,21.01,111840.0,19.1005,19.1735,19.0914,19.1735,111840.0
2015-12-17 11:30:00,20.99,21.02,20.93,21.01,446564.0,19.1552,19.1826,19.1005,19.1735,446564.0
2015-12-17 11:35:00,21.0,21.16,21.0,21.15,165888.0,19.1644,19.3104,19.1644,19.3012,165888.0
2015-12-17 11:40:00,21.14,21.18,21.1,21.11,89992.0,19.2921,19.3286,19.2556,19.2647,89992.0
2015-12-17 11:45:00,21.1,21.18,21.08,21.18,68176.0,19.2556,19.3286,19.2374,19.3286,68176.0
2015-12-17 11:50:00,21.17,21.19,21.13,21.18,70996.0,19.3195,19.3378,19.283,19.3286,70996.0
2015-12-17 11:55:00,21.17,21.17,21.09,21.1,70320.0,19.3195,19.3195,19.2465,19.2556,70320.0
2015-12-17 12:00:00,21.1,21.1,20.99,20.99,90472.0,19.2556,19.2556,19.1552,19.1552,90472.0
2015-12-17 12:05:00,21.0,21.07,20.99,21.07,49928.0,19.1644,19.2282,19.1552,19.2282,49928.0
2015-12-17 12:10:00,21.1,21.14,21.07,21.13,78552.0,19.2556,19.2921,19.2282,19.283,78552.0
2015-12-17 12:15:00,21.13,21.18,21.13,21.18,47232.0,19.283,19.3286,19.283,19.3286,47232.0
2015-12-17 12:20:00,21.19,21.19,21.1,21.1,61404.0,19.3378,19.3378,19.2556,19.2556,61404.0
2015-12-17 12:25:00,21.11,21.11,21.06,21.07,35600.0,19.2647,19.2647,19.2191,19.2282,35600.0
2015-12-17 12:30:00,21.08,21.13,21.05,21.12,40644.0,19.2374,19.283,19.21,19.2739,40644.0
2015-12-17 12:35:00,21.09,21.09,20.99,21.01,91060.0,19.2465,19.2465,19.1552,19.1735,91060.0
2015-12-17 12:40:00,21.0,21.0,20.92,20.96,59560.0,19.1644,19.1644,19.0914,19.1279,59560.0
2015-12-17 12:45:00,20.97,21.01,20.89,20.92,83784.0,19.137,19.1735,19.064,19.0914,83784.0
2015-12-17 12:50:00,20.91,20.99,20.91,20.98,114400.0,19.0822,19.1552,19.0822,19.1461,114400.0
2015-12-17 12:55:00,20.99,21.04,20.92,21.04,44128.0,19.1552,19.2009,19.0914,19.2009,44128.0
2015-12-17 13:00:00,21.03,21.08,21.01,21.08,44260.0,19.1917,19.2374,19.1735,19.2374,44260.0
2015-12-17 13:05:00,21.07,21.1,21.04,21.1,47736.0,19.2282,19.2556,19.2009,19.2556,47736.0
2015-12-17 13:10:00,21.06,21.15,21.06,21.14,69536.0,19.2191,19.3012,19.2191,19.2921,69536.0
2015-12-17 13:15:00,21.14,21.15,21.11,21.12,15200.0,19.2921,19.3012,19.2647,19.2739,15200.0
2015-12-17 13:20:00,21.11,21.2,21.07,21.2,39512.0,19.2647,19.3469,19.2282,19.3469,39512.0
2015-12-17 13:25:00,21.2,21.2,21.11,21.12,42156.0,19.3469,19.3469,19.2647,19.2739,42156.0
2015-12-17 13:30:00,21.13,21.17,21.11,21.15,44300.0,19.283,19.3195,19.2647,19.3012,44300.0
2015-12-17 13:35:00,21.15,21.17,21.1,21.17,23080.0,19.3012,19.3195,19.2556,19.3195,23080.0
2015-12-17 13:40:00,21.18,21.25,21.16,21.24,75204.0,19.3286,19.3925,19.3104,19.3834,75204.0
2015-12-17 13:45:00,21.23,21.28,21.23,21.25,96124.0,19.3743,19.4199,19.3743,19.3925,96124.0
2015-12-17 13:50:00,21.25,21.27,21.22,21.24,48848.0,19.3925,19.4108,19.3651,19.3834,48848.0
2015-12-17 13:55:00,21.23,21.28,21.2,21.25,119544.0,19.3743,19.4199,19.3469,19.3925,119544.0
2015-12-17 14:00:00,21.27,21.27,21.22,21.27,47000.0,19.4108,19.4108,19.3651,19.4108,47000.0
2015-12-17 14:05:00,21.28,21.29,21.2,21.2,18100.0,19.4199,19.429,19.3469,19.3469,18100.0
2015-12-17 14:10:00,21.2,21.2,21.12,21.17,64104.0,19.3469,19.3469,19.2739,19.3195,64104.0
2015-12-17 14:15:00,21.17,21.25,21.15,21.25,77400.0,19.3195,19.3925,19.3012,19.3925,77400.0
2015-12-17 14:20:00,21.23,21.24,21.17,21.17,92000.0,19.3743,19.3834,19.3195,19.3195,92000.0
2015-12-17 14:25:00,21.18,21.24,21.15,21.16,33640.0,19.3286,19.3834,19.3012,19.3104,33640.0
2015-12-17 14:30:00,21.16,21.18,21.14,21.15,36700.0,19.3104,19.3286,19.2921,19.3012,36700.0
2015-12-17 14:35:00,21.15,21.17,21.14,21.14,18800.0,19.3012,19.3195,19.2921,19.2921,18800.0
2015-12-17 14:40:00,21.13,21.13,21.08,21.09,57204.0,19.283,19.283,19.2374,19.2465,57204.0
2015-12-17 14:45:00,21.08,21.11,21.02,21.03,58200.0,19.2374,19.2647,19.1826,19.1917,58200.0
2015-12-17 14:50:00,21.02,21.03,20.99,21.02,92920.0,19.1826,19.1917,19.1552,19.1826,92920.0
2015-12-17 14:55:00,21.04,21.1,21.03,21.08,53336.0,19.2009,19.2556,19.1917,19.2374,53336.0
2015-12-17 15:00:00,21.09,21.12,21.04,21.04,54152.0,19.2465,19.2739,19.2009,19.2009,54152.0
2015-12-17 15:05:00,21.06,21.11,21.01,21.1,52000.0,19.2191,19.2647,19.1735,19.2556,52000.0
2015-12-17 15:10:00,21.08,21.12,21.05,21.06,19560.0,19.2374,19.2739,19.21,19.2191,19560.0
2015-12-17 15:15:00,21.05,21.06,20.99,20.99,57564.0,19.21,19.2191,19.1552,19.1552,57564.0
2015-12-17 15:20:00,20.98,20.99,20.92,20.98,97084.0,19.1461,19.1552,19.0914,19.1461,97084.0
2015-12-17 15:25:00,20.98,21.06,20.95,21.02,39736.0,19.1461,19.2191,19.1187,19.1826,39736.0
2015-12-17 15:30:00,21.02,21.12,21.0,21.12,74876.0,19.1826,19.2739,19.1644,19.2739,74876.0
2015-12-17 15:35:00,21.11,21.18,21.07,21.07,269556.0,19.2647,19.3286,19.2282,19.2282,269556.0
2015-12-17 15:40:00,21.07,21.11,21.01,21.02,177568.0,19.2282,19.2647,19.1735,19.1826,177568.0
2015-12-17 15:45:00,21.0,21.04,20.99,21.0,46400.0,19.1644,19.2009,19.1552,19.1644,46400.0
2015-12-17 15:50:00,21.0,21.03,20.93,20.93,131076.0,19.1644,19.1917,19.1005,19.1005,131076.0
2015-12-17 15:55:00,20.93,20.93,20.71,20.74,496520.0,19.1005,19.1005,18.8997,18.9271,496520.0
2015-12-18 09:30:00,20.44,20.46,20.32,20.43,707400.0,18.6533,18.6716,18.5438,18.6442,707400.0
2015-12-18 09:35:00,20.44,20.44,20.27,20.3,448232.0,18.6533,18.6533,18.4982,18.5255,448232.0
2015-12-18 09:40:00,20.32,20.37,20.26,20.31,367976.0,18.5438,18.5894,18.489,18.5347,367976.0
2015-12-18 09:45:00,20.29,20.46,20.28,20.41,253836.0,18.5164,18.6716,18.5073,18.6259,253836.0
2015-12-18 09:50:00,20.4,20.45,20.31,20.36,169284.0,18.6168,18.6624,18.5347,18.5803,169284.0
2015-12-18 09:55:00,20.37,20.4,20.33,20.35,118480.0,18.5894,18.6168,18.5529,18.5712,118480.0
2015-12-18 10:00:00,20.36,20.39,20.27,20.27,178348.0,18.5803,18.6077,18.4982,18.4982,178348.0
2015-12-18 10:05:00,20.27,20.27,20.16,20.16,271104.0,18.4982,18.4982,18.3978,18.3978,271104.0
2015-12-18 10:10:00,20.15,20.18,20.08,20.12,256028.0,18.3887,18.416,18.3248,18.3613,256028.0
2015-12-18 10:15:00,20.13,20.24,20.11,20.15,191692.0,18.3704,18.4708,18.3522,18.3887,191692.0
2015-12-18 10:20:00,20.15,20.3,20.15,20.25,133088.0,18.3887,18.5255,18.3887,18.4799,133088.0
2015-12-18 10:25:00,20.23,20.23,20.13,20.14,99680.0,18.4617,18.4617,18.3704,18.3795,99680.0
2015-12-18 10:30:00,20.13,20.19,19.98,20.07,546684.0,18.3704,18.4252,18.2335,18.3157,546684.0
2015-12-18 10:35:00,20.07,20.14,20.05,20.06,169976.0,18.3157,18.3795,18.2974,18.3065,169976.0
2015-12-18 10:40:00,20.05,20.09,20.0,20.04,166160.0,18.2974,18.3339,18.2518,18.2883,166160.0
2015-12-18 10:45:00,20.04,20.1,20.03,20.04,122040.0,18.2883,18.343,18.2791,18.2883,122040.0
2015-12-18 10:50:00,20.06,20.16,20.06,20.13,162272.0,18.3065,18.3978,18.3065,18.3704,162272.0
2015-12-18 10:55:00,20.14,20.19,20.09,20.18,92152.0,18.3795,18.4252,18.3339,18.416,92152.0
2015-12-18 11:00:00,20.2,20.24,20.15,20.23,123832.0,18.4343,18.4708,18.3887,18.4617,123832.0
2015-12-18 11:05:00,20.24,20.26,20.22,20.23,71036.0,18.4708,18.489,18.4525,18.4617,71036.0
2015-12-18 11:10:00,20.22,20.3,20.22,20.28,136144.0,18.4525,18.5255,18.4525,18.5073,136144.0
2015-12-18 11:15:00,20.3,20.3,20.18,20.23,155228.0,18.5255,18.5255,18.416,18.4617,155228.0
2015-12-18 11:20:00,20.23,20.25,20.15,20.17,87972.0,18.4617,18.4799,18.3887,18.4069,87972.0
2015-12-18 11:25:00,20.18,20.23,20.17,20.17,73180.0,18.416,18.4617,18.4069,18.4069,73180.0
2015-12-18 11:30:00,20.18,20.2,20.13,20.13,31172.0,18.416,18.4343,18.3704,18.3704,31172.0
2015-12-18 11:35:00,20.13,20.22,20.13,20.22,55952.0,18.3704,18.4525,18.3704,18.4525,55952.0
2015-12-18 11:40:00,20.22,20.24,20.14,20.14,58860.0,18.4525,18.4708,18.3795,18.3795,58860.0
2015-12-18 11:45:00,20.15,20.18,20.09,20.1,69684.0,18.3887,18.416,18.3339,18.343,69684.0
2015-12-18 11:50:00,20.1,20.12,20.06,20.06,41084.0,18.343,18.3613,18.3065,18.3065,41084.0
2015-12-18 11:55:00,20.06,20.1,20.03,20.06,56420.0,18.3065,18.343,18.2791,18.3065,56420.0
2015-12-18 12:00:00,20.07,20.08,20.04,20.08,57000.0,18.3157,18.3248,18.2883,18.3248,57000.0
2015-12-18 12:05:00,20.06,20.13,20.04,20.06,58476.0,18.3065,18.3704,18.2883,18.3065,58476.0
2015-12-18 12:10:00,20.07,20.12,20.06,20.09,104544.0,18.3157,18.3613,18.3065,18.3339,104544.0
2015-12-18 12:15:00,20.08,20.14,19.93,19.95,258320.0,18.3248,18.3795,18.1879,18.2061,258320.0
2015-12-18 12:20:00,19.95,20.01,19.94,19.95,125512.0,18.2061,18.2609,18.197,18.2061,125512.0
2015-12-18 12:25:00,19.95,19.99,19.94,19.98,109400.0,18.2061,18.2426,18.197,18.2335,109400.0
2015-12-18 12:30:00,19.98,19.98,19.9,19.93,110988.0,18.2335,18.2335,18.1605,18.1879,110988.0
2015-12-18 12:35:00,19.93,19.93,19.84,19.87,177464.0,18.1879,18.1879,18.1058,18.1331,177464.0
2015-12-18 12:40:00,19.88,19.93,19.88,19.93,61876.0,18.1423,18.1879,18.1423,18.1879,61876.0
2015-12-18 12:45:00,19.93,19.95,19.91,19.95,84348.0,18.1879,18.2061,18.1696,18.2061,84348.0
2015-12-18 12:50:00,19.94,19.95,19.86,19.9,94084.0,18.197,18.2061,18.124,18.1605,94084.0
2015-12-18 12:55:00,19.94,19.95,19.88,19.89,60820.0,18.197,18.2061,18.1423,18.1514,60820.0
2015-12-18 13:00:00,19.9,19.95,19.87,19.93,130216.0,18.1605,18.2061,18.1331,18.1879,130216.0
2015-12-18 13:05:00,19.92,20.04,19.92,20.0,138372.0,18.1788,18.2883,18.1788,18.2518,138372.0
2015-12-18 13:10:00,20.0,20.0,19.97,19.97,38400.0,18.2518,18.2518,18.2244,18.2244,38400.0
2015-12-18 13:15:00,20.0,20.02,19.95,19.99,65560.0,18.2518,18.27,18.2061,18.2426,65560.0
2015-12-18 13:20:00,19.99,19.99,19.91,19.91,46480.0,18.2426,18.2426,18.1696,18.1696,46480.0
2015-12-18 13:25:00,19.91,19.94,19.9,19.91,102468.0,18.1696,18.197,18.1605,18.1696,102468.0
2015-12-18 13:30:00,19.92,19.96,19.89,19.94,33120.0,18.1788,18.2153,18.1514,18.197,33120.0
2015-12-18 13:35:00,19.95,19.95,19.86,19.86,77548.0,18.2061,18.2061,18.124,18.124,77548.0
2015-12-18 13:40:00,19.87,19.99,19.87,19.97,28640.0,18.1331,18.2426,18.1331,18.2244,28640.0
2015-12-18 13:45:00,19.96,19.97,19.88,19.91,86600.0,18.2153,18.2244,18.1423,18.1696,86600.0
2015-12-18 13:50:00,19.91,20.02,19.91,20.02,63484.0,18.1696,18.27,18.1696,18.27,63484.0
2015-12-18 13:55:00,19.96,20.04,19.96,20.0,65900.0,18.2153,18.2883,18.2153,18.2518,65900.0
2015-12-18 14:00:00,19.99,20.08,19.99,20.01,181748.0,18.2426,18.3248,18.2426,18.2609,181748.0
2015-12-18 14:05:00,20.01,20.11,20.0,20.1,74560.0,18.2609,18.3522,18.2518,18.343,74560.0
2015-12-18 14:10:00,20.09,20.14,20.02,20.04,69928.0,18.3339,18.3795,18.27,18.2883,69928.0
2015-12-18 14:15:00,20.04,20.05,19.97,20.02,69224.0,18.2883,18.2974,18.2244,18.27,69224.0
2015-12-18 14:20:00,20.05,20.14,20.05,20.14,42200.0,18.2974,18.3795,18.2974,18.3795,42200.0
2015-12-18 14:25:00,20.13,20.18,20.12,20.17,83568.0,18.3704,18.416,18.3613,18.4069,83568.0
2015-12-18 14:30:00,20.15,20.15,20.08,20.12,76784.0,18.3887,18.3887,18.3248,18.3613,76784.0
2015-12-18 14:35:00,20.13,20.15,20.09,20.1,51380.0,18.3704,18.3887,18.3339,18.343,51380.0
2015-12-18 14:40:00,20.09,20.09,19.94,19.95,88852.0,18.3339,18.3339,18.197,18.2061,88852.0
2015-12-18 14:45:00,19.98,20.0,19.94,19.94,143552.0,18.2335,18.2518,18.197,18.197,143552.0
2015-12-18 14:50:00,19.95,20.0,19.93,19.96,106600.0,18.2061,18.2518,18.1879,18.2153,106600.0
2015-12-18 14:55:00,19.97,19.99,19.93,19.94,43800.0,18.2244,18.2426,18.1879,18.197,43800.0
2015-12-18 15:00:00,19.94,20.02,19.94,19.94,55440.0,18.197,18.27,18.197,18.197,55440.0
2015-12-18 15:05:00,19.94,20.02,19.94,20.01,30708.0,18.197,18.27,18.197,18.2609,30708.0
2015-12-18 15:10:00,19.98,20.0,19.87,19.87,95436.0,18.2335,18.2518,18.1331,18.1331,95436.0
2015-12-18 15:15:00,19.88,19.88,19.75,19.8,278988.0,18.1423,18.1423,18.0236,18.0693,278988.0
2015-12-18 15:20:00,19.82,19.82,19.72,19.8,163072.0,18.0875,18.0875,17.9962,18.0693,163072.0
2015-12-18 15:25:00,19.81,19.9,19.81,19.85,147760.0,18.0784,18.1605,18.0784,18.1149,147760.0
2015-12-18 15:30:00,19.85,19.93,19.82,19.92,108404.0,18.1149,18.1879,18.0875,18.1788,108404.0
2015-12-18 15:35:00,19.92,19.94,19.87,19.88,73352.0,18.1788,18.197,18.1331,18.1423,73352.0
2015-12-18 15:40:00,19.87,19.94,19.85,19.93,117784.0,18.1331,18.197,18.1149,18.1879,117784.0
2015-12-18 15:45:00,19.94,19.94,19.85,19.85,100032.0,18.197,18.197,18.1149,18.1149,100032.0
2015-12-18 15:50:00,19.84,19.86,19.75,19.75,172012.0,18.1058,18.124,18.0236,18.0236,172012.0
2015-12-18 15:55:00,19.75,19.77,19.6,19.6,804436.0,18.0236,18.0419,17.8867,17.8867,804436.0
2015-12-21 09:30:00,20.03,20.15,19.99,20.1,753452.0,18.2791,18.3887,18.2426,18.343,753452.0
2015-12-21 09:35:00,20.09,20.11,19.99,19.99,259660.0,18.3339,18.3522,18.2426,18.2426,259660.0
2015-12-21 09:40:00,19.98,20.01,19.94,19.99,305764.0,18.2335,18.2609,18.197,18.2426,305764.0
2015-12-21 09:45:00,19.98,20.07,19.91,20.07,330204.0,18.2335,18.3157,18.1696,18.3157,330204.0
2015-12-21 09:50:00,20.06,20.06,19.92,19.95,217192.0,18.3065,18.3065,18.1788,18.2061,217192.0
2015-12-21 09:55:00,19.97,19.97,19.9,19.94,100104.0,18.2244,18.2244,18.1605,18.197,100104.0
2015-12-21 10:00:00,19.95,20.02,19.95,20.01,100904.0,18.2061,18.27,18.2061,18.2609,100904.0
2015-12-21 10:05:00,20.01,20.08,20.0,20.08,127044.0,18.2609,18.3248,18.2518,18.3248,127044.0
2015-12-21 10:10:00,20.06,20.1,20.01,20.05,146484.0,18.3065,18.343,18.2609,18.2974,146484.0
2015-12-21 10:15:00,20.07,20.11,20.05,20.09,102560.0,18.3157,18.3522,18.2974,18.3339,102560.0
2015-12-21 10:20:00,20.08,20.1,20.03,20.05,82680.0,18.3248,18.343,18.2791,18.2974,82680.0
2015-12-21 10:25:00,20.07,20.1,20.04,20.05,55492.0,18.3157,18.343,18.2883,18.2974,55492.0
2015-12-21 10:30:00,20.06,20.12,20.05,20.12,71696.0,18.3065,18.3613,18.2974,18.3613,71696.0
2015-12-21 10:35:00,20.12,20.13,20.06,20.07,110560.0,18.3613,18.3704,18.3065,18.3157,110560.0
2015-12-21 10:40:00,20.07,20.09,20.04,20.08,68584.0,18.3157,18.3339,18.2883,18.3248,68584.0
2015-12-21 10:45:00,20.08,20.1,19.96,19.97,125132.0,18.3248,18.343,18.2153,18.2244,125132.0
2015-12-21 10:50:00,19.98,20.0,19.93,19.95,53184.0,18.2335,18.2518,18.1879,18.2061,53184.0
2015-12-21 10:55:00,19.93,19.98,19.91,19.97,99004.0,18.1879,18.2335,18.1696,18.2244,99004.0
2015-12-21 11:00:00,19.95,20.0,19.95,19.96,39616.0,18.2061,18.2518,18.2061,18.2153,39616.0
2015-12-21 11:05:00,19.96,19.96,19.9,19.92,27212.0,18.2153,18.2153,18.1605,18.1788,27212.0
2015-12-21 11:10:00,19.91,19.91,19.85,19.85,161320.0,18.1696,18.1696,18.1149,18.1149,161320.0
2015-12-21 11:15:00,19.85,19.86,19.84,19.85,66872.0,18.1149,18.124,18.1058,18.1149,66872.0
2015-12-21 11:20:00,19.85,19.9,19.84,19.84,135228.0,18.1149,18.1605,18.1058,18.1058,135228.0
2015-12-21 11:25:00,19.81,19.84,19.78,19.84,94032.0,18.0784,18.1058,18.051,18.1058,94032.0
2015-12-21 11:30:00,19.82,19.82,19.66,19.67,95068.0,18.0875,18.0875,17.9415,17.9506,95068.0
2015-12-21 11:35:00,19.67,19.72,19.64,19.66,84708.0,17.9506,17.9962,17.9232,17.9415,84708.0
2015-12-21 11:40:00,19.66,19.72,19.62,19.71,86040.0,17.9415,17.9962,17.905,17.9871,86040.0
2015-12-21 11:45:00,19.71,19.73,19.64,19.65,59952.0,17.9871,18.0054,17.9232,17.9324,59952.0
2015-12-21 11:50:00,19.66,19.7,19.66,19.68,14400.0,17.9415,17.978,17.9415,17.9597,14400.0
2015-12-21 11:55:00,19.67,19.78,19.65,19.76,45648.0,17.9506,18.051,17.9324,18.0328,45648.0
2015-12-21 12:00:00,19.76,19.78,19.72,19.72,34000.0,18.0328,18.051,17.9962,17.9962,34000.0
2015-12-21 12:05:00,19.72,19.77,19.72,19.74,47012.0,17.9962,18.0419,17.9962,18.0145,47012.0
2015-12-21 12:10:00,19.76,19.78,19.75,19.77,22548.0,18.0328,18.051,18.0236,18.0419,22548.0
2015-12-21 12:15:00,19.78,19.78,19.67,19.7,31112.0,18.051,18.051,17.9506,17.978,31112.0
2015-12-21 12:20:00,19.71,19.77,19.69,19.77,23904.0,17.9871,18.0419,17.9689,18.0419,23904.0
2015-12-21 12:25:00,19.74,19.74,19.7,19.7,11300.0,18.0145,18.0145,17.978,17.978,11300.0
2015-12-21 12:30:00,19.74,19.77,19.73,19.75,41800.0,18.0145,18.0419,18.0054,18.0236,41800.0
2015-12-21 12:35:00,19.76,19.81,19.72,19.74,41600.0,18.0328,18.0784,17.9962,18.0145,41600.0
2015-12-21 12:40:00,19.75,19.77,19.73,19.75,20800.0,18.0236,18.0419,18.0054,18.0236,20800.0
2015-12-21 12:45:00,19.77,19.79,19.75,19.75,31004.0,18.0419,18.0601,18.0236,18.0236,31004.0
2015-12-21 12:50:00,19.78,19.85,19.78,19.83,63468.0,18.051,18.1149,18.051,18.0966,63468.0
2015-12-21 12:55:00,19.82,19.86,19.82,19.85,26940.0,18.0875,18.124,18.0875,18.1149,26940.0
2015-12-21 13:00:00,19.85,19.89,19.84,19.89,44200.0,18.1149,18.1514,18.1058,18.1514,44200.0
2015-12-21 13:05:00,19.89,19.89,19.85,19.86,33228.0,18.1514,18.1514,18.1149,18.124,33228.0
2015-12-21 13:10:00,19.85,19.89,19.85,19.89,4800.0,18.1149,18.1514,18.1149,18.1514,4800.0
2015-12-21 13:15:00,19.89,19.9,19.85,19.86,18952.0,18.1514,18.1605,18.1149,18.124,18952.0
2015-12-21 13:20:00,19.86,19.89,19.86,19.88,16000.0,18.124,18.1514,18.124,18.1423,16000.0
2015-12-21 13:25:00,19.88,19.93,19.88,19.9,45980.0,18.1423,18.1879,18.1423,18.1605,45980.0
2015-12-21 13:30:00,19.91,19.97,19.91,19.96,65612.0,18.1696,18.2244,18.1696,18.2153,65612.0
2015-12-21 13:35:00,19.97,19.98,19.94,19.94,153712.0,18.2244,18.2335,18.197,18.197,153712.0
2015-12-21 13:40:00,19.94,19.96,19.93,19.93,34600.0,18.197,18.2153,18.1879,18.1879,34600.0
2015-12-21 13:45:00,19.94,19.94,19.92,19.92,34116.0,18.197,18.197,18.1788,18.1788,34116.0
2015-12-21 13:50:00,19.93,19.95,19.92,19.92,15888.0,18.1879,18.2061,18.1788,18.1788,15888.0
2015-12-21 13:55:00,19.91,19.92,19.89,19.9,30804.0,18.1696,18.1788,18.1514,18.1605,30804.0
2015-12-21 14:00:00,19.9,19.93,19.9,19.92,22148.0,18.1605,18.1879,18.1605,18.1788,22148.0
2015-12-21 14:05:00,19.92,19.92,19.91,19.91,18140.0,18.1788,18.1788,18.1696,18.1696,18140.0
2015-12-21 14:10:00,19.9,19.9,19.87,19.88,13600.0,18.1605,18.1605,18.1331,18.1423,13600.0
2015-12-21 14:15:00,19.89,19.89,19.84,19.86,37320.0,18.1514,18.1514,18.1058,18.124,37320.0
2015-12-21 14:20:00,19.86,19.88,19.82,19.84,7596.0,18.124,18.1423,18.0875,18.1058,7596.0
2015-12-21 14:25:00,19.84,19.84,19.79,19.82,20628.0,18.1058,18.1058,18.0601,18.0875,20628.0
2015-12-21 14:30:00,19.79,19.82,19.77,19.77,35200.0,18.0601,18.0875,18.0419,18.0419,35200.0
2015-12-21 14:35:00,19.78,19.81,19.78,19.81,8800.0,18.051,18.0784,18.051,18.0784,8800.0
2015-12-21 14:40:00,19.78,19.8,19.75,19.78,17600.0,18.051,18.0693,18.0236,18.051,17600.0
2015-12-21 14:45:00,19.78,19.81,19.78,19.81,22840.0,18.051,18.0784,18.051,18.0784,22840.0
2015-12-21 14:50:00,19.81,19.83,19.79,19.79,56596.0,18.0784,18.0966,18.0601,18.0601,56596.0
2015-12-21 14:55:00,19.79,19.81,19.77,19.79,77028.0,18.0601,18.0784,18.0419,18.0601,77028.0
2015-12-21 15:00:00,19.79,19.84,19.77,19.84,33980.0,18.0601,18.1058,18.0419,18.1058,33980.0
2015-12-21 15:05:00,19.84,19.84,19.73,19.74,27572.0,18.1058,18.1058,18.0054,18.0145,27572.0
2015-12-21 15:10:00,19.73,19.73,19.69,19.73,100940.0,18.0054,18.0054,17.9689,18.0054,100940.0
2015-12-21 15:15:00,19.75,19.75,19.69,19.69,18960.0,18.0236,18.0236,17.9689,17.9689,18960.0
2015-12-21 15:20:00,19.68,19.73,19.67,19.69,43692.0,17.9597,18.0054,17.9506,17.9689,43692.0
2015-12-21 15:25:00,19.69,19.74,19.69,19.74,15200.0,17.9689,18.0145,17.9689,18.0145,15200.0
2015-12-21 15:30:00,19.73,19.8,19.73,19.77,14720.0,18.0054,18.0693,18.0054,18.0419,14720.0
2015-12-21 15:35:00,19.73,19.83,19.73,19.8,54888.0,18.0054,18.0966,18.0054,18.0693,54888.0
2015-12-21 15:40:00,19.8,19.89,19.8,19.84,134992.0,18.0693,18.1514,18.0693,18.1058,134992.0
2015-12-21 15:45:00,19.85,19.94,19.85,19.92,54320.0,18.1149,18.197,18.1149,18.1788,54320.0
2015-12-21 15:50:00,19.94,19.97,19.92,19.97,96736.0,18.197,18.2244,18.1788,18.2244,96736.0
2015-12-21 15:55:00,19.99,20.09,19.99,20.08,332368.0,18.2426,18.3339,18.2426,18.3248,332368.0
2015-12-22 09:30:00,20.39,20.39,20.27,20.3,328332.0,18.6077,18.6077,18.4982,18.5255,328332.0
2015-12-22 09:35:00,20.3,20.3,20.18,20.18,174572.0,18.5255,18.5255,18.416,18.416,174572.0
2015-12-22 09:40:00,20.19,20.24,20.13,20.21,167316.0,18.4252,18.4708,18.3704,18.4434,167316.0
2015-12-22 09:45:00,20.21,20.24,20.1,20.14,156708.0,18.4434,18.4708,18.343,18.3795,156708.0
2015-12-22 09:50:00,20.12,20.17,20.08,20.17,119780.0,18.3613,18.4069,18.3248,18.4069,119780.0
2015-12-22 09:55:00,20.18,20.19,20.13,20.16,87764.0,18.416,18.4252,18.3704,18.3978,87764.0
2015-12-22 10:00:00,20.16,20.18,20.11,20.15,42016.0,18.3978,18.416,18.3522,18.3887,42016.0
2015-12-22 10:05:00,20.15,20.17,20.09,20.17,45752.0,18.3887,18.4069,18.3339,18.4069,45752.0
2015-12-22 10:10:00,20.17,20.2,20.14,20.14,54748.0,18.4069,18.4343,18.3795,18.3795,54748.0
2015-12-22 10:15:00,20.13,20.13,20.05,20.11,150480.0,18.3704,18.3704,18.2974,18.3522,150480.0
2015-12-22 10:20:00,20.12,20.26,20.12,20.24,173516.0,18.3613,18.489,18.3613,18.4708,173516.0
2015-12-22 10:25:00,20.24,20.27,20.21,20.25,102440.0,18.4708,18.4982,18.4434,18.4799,102440.0
2015-12-22 10:30:00,20.25,20.26,20.19,20.19,83848.0,18.4799,18.489,18.4252,18.4252,83848.0
2015-12-22 10:35:00,20.23,20.27,20.21,20.27,92472.0,18.4617,18.4982,18.4434,18.4982,92472.0
2015-12-22 10:40:00,20.29,20.3,20.25,20.26,84000.0,18.5164,18.5255,18.4799,18.489,84000.0
2015-12-22 10:45:00,20.27,20.28,20.22,20.24,59360.0,18.4982,18.5073,18.4525,18.4708,59360.0
2015-12-22 10:50:00,20.26,20.26,20.21,20.24,93360.0,18.489,18.489,18.4434,18.4708,93360.0
2015-12-22 10:55:00,20.23,20.24,20.19,20.21,70800.0,18.4617,18.4708,18.4252,18.4434,70800.0
2015-12-22 11:00:00,20.23,20.24,20.2,20.21,64692.0,18.4617,18.4708,18.4343,18.4434,64692.0
2015-12-22 11:05:00,20.22,20.26,20.21,20.25,68564.0,18.4525,18.489,18.4434,18.4799,68564.0
2015-12-22 11:10:00,20.25,20.29,20.23,20.25,34480.0,18.4799,18.5164,18.4617,18.4799,34480.0
2015-12-22 11:15:00,20.25,20.25,20.2,20.22,20400.0,18.4799,18.4799,18.4343,18.4525,20400.0
2015-12-22 11:20:00,20.21,20.23,20.14,20.16,120976.0,18.4434,18.4617,18.3795,18.3978,120976.0
2015-12-22 11:25:00,20.15,20.18,20.12,20.17,86800.0,18.3887,18.416,18.3613,18.4069,86800.0
2015-12-22 11:30:00,20.18,20.22,20.17,20.21,20884.0,18.416,18.4525,18.4069,18.4434,20884.0
2015-12-22 11:35:00,20.22,20.35,20.22,20.32,188220.0,18.4525,18.5712,18.4525,18.5438,188220.0
2015-12-22 11:40:00,20.33,20.38,20.31,20.35,136140.0,18.5529,18.5986,18.5347,18.5712,136140.0
2015-12-22 11:45:00,20.36,20.36,20.33,20.33,86496.0,18.5803,18.5803,18.5529,18.5529,86496.0
2015-12-22 11:50:00,20.33,20.33,20.28,20.29,49000.0,18.5529,18.5529,18.5073,18.5164,49000.0
2015-12-22 11:55:00,20.29,20.32,20.29,20.32,42472.0,18.5164,18.5438,18.5164,18.5438,42472.0
2015-12-22 12:00:00,20.33,20.33,20.23,20.24,96620.0,18.5529,18.5529,18.4617,18.4708,96620.0
2015-12-22 12:05:00,20.25,20.28,20.22,20.28,33960.0,18.4799,18.5073,18.4525,18.5073,33960.0
2015-12-22 12:10:00,20.26,20.26,20.22,20.26,15440.0,18.489,18.489,18.4525,18.489,15440.0
2015-12-22 12:15:00,20.26,20.34,20.26,20.33,67312.0,18.489,18.5621,18.489,18.5529,67312.0
2015-12-22 12:20:00,20.31,20.31,20.28,20.28,23756.0,18.5347,18.5347,18.5073,18.5073,23756.0
2015-12-22 12:25:00,20.3,20.35,20.3,20.34,10528.0,18.5255,18.5712,18.5255,18.5621,10528.0
2015-12-22 12:30:00,20.33,20.38,20.33,20.38,31204.0,18.5529,18.5986,18.5529,18.5986,31204.0
2015-12-22 12:35:00,20.38,20.42,20.36,20.38,175836.0,18.5986,18.6351,18.5803,18.5986,175836.0
2015-12-22 12:40:00,20.39,20.4,20.38,20.39,28100.0,18.6077,18.6168,18.5986,18.6077,28100.0
2015-12-22 12:45:00,20.39,20.4,20.38,20.39,39120.0,18.6077,18.6168,18.5986,18.6077,39120.0
2015-12-22 12:50:00,20.39,20.43,20.38,20.43,118300.0,18.6077,18.6442,18.5986,18.6442,118300.0
2015-12-22 12:55:00,20.44,20.46,20.43,20.46,40032.0,18.6533,18.6716,18.6442,18.6716,40032.0
2015-12-22 13:00:00,20.47,20.47,20.43,20.46,80064.0,18.6807,18.6807,18.6442,18.6716,80064.0
2015-12-22 13:05:00,20.46,20.48,20.42,20.42,32700.0,18.6716,18.6898,18.6351,18.6351,32700.0
2015-12-22 13:10:00,20.43,20.43,20.38,20.41,66932.0,18.6442,18.6442,18.5986,18.6259,66932.0
2015-12-22 13:15:00,20.42,20.44,20.41,20.43,16944.0,18.6351,18.6533,18.6259,18.6442,16944.0
2015-12-22 13:20:00,20.42,20.45,20.4,20.4,26272.0,18.6351,18.6624,18.6168,18.6168,26272.0
2015-12-22 13:25:00,20.41,20.45,20.41,20.45,14420.0,18.6259,18.6624,18.6259,18.6624,14420.0
2015-12-22 13:30:00,20.45,20.45,20.4,20.41,30740.0,18.6624,18.6624,18.6168,18.6259,30740.0
2015-12-22 13:35:00,20.42,20.44,20.41,20.44,8720.0,18.6351,18.6533,18.6259,18.6533,8720.0
2015-12-22 13:40:00,20.43,20.43,20.4,20.42,12760.0,18.6442,18.6442,18.6168,18.6351,12760.0
2015-12-22 13:45:00,20.42,20.51,20.42,20.5,84380.0,18.6351,18.7172,18.6351,18.7081,84380.0
2015-12-22 13:50:00,20.51,20.55,20.5,20.53,84808.0,18.7172,18.7537,18.7081,18.7354,84808.0
2015-12-22 13:55:00,20.53,20.56,20.53,20.55,99772.0,18.7354,18.7628,18.7354,18.7537,99772.0
2015-12-22 14:00:00,20.56,20.56,20.52,20.53,58628.0,18.7628,18.7628,18.7263,18.7354,58628.0
2015-12-22 14:05:00,20.53,20.54,20.52,20.52,33012.0,18.7354,18.7446,18.7263,18.7263,33012.0
2015-12-22 14:10:00,20.53,20.56,20.52,20.54,26200.0,18.7354,18.7628,18.7263,18.7446,26200.0
2015-12-22 14:15:00,20.55,20.57,20.55,20.55,56228.0,18.7537,18.7719,18.7537,18.7537,56228.0
2015-12-22 14:20:00,20.56,20.59,20.56,20.57,43964.0,18.7628,18.7902,18.7628,18.7719,43964.0
2015-12-22 14:25:00,20.58,20.58,20.54,20.54,39716.0,18.7811,18.7811,18.7446,18.7446,39716.0
2015-12-22 14:30:00,20.54,20.55,20.52,20.52,29908.0,18.7446,18.7537,18.7263,18.7263,29908.0
2015-12-22 14:35:00,20.53,20.53,20.5,20.52,98724.0,18.7354,18.7354,18.7081,18.7263,98724.0
2015-12-22 14:40:00,20.52,20.56,20.52,20.56,30516.0,18.7263,18.7628,18.7263,18.7628,30516.0
2015-12-22 14:45:00,20.56,20.56,20.52,20.53,43900.0,18.7628,18.7628,18.7263,18.7354,43900.0
2015-12-22 14:50:00,20.52,20.55,20.52,20.53,22468.0,18.7263,18.7537,18.7263,18.7354,22468.0
2015-12-22 14:55:00,20.52,20.58,20.52,20.58,57960.0,18.7263,18.7811,18.7263,18.7811,57960.0
2015-12-22 15:00:00,20.58,20.63,20.57,20.63,88316.0,18.7811,18.8267,18.7719,18.8267,88316.0
2015-12-22 15:05:00,20.64,20.66,20.62,20.63,67132.0,18.8358,18.8541,18.8176,18.8267,67132.0
2015-12-22 15:10:00,20.62,20.68,20.61,20.68,80504.0,18.8176,18.8723,18.8085,18.8723,80504.0
2015-12-22 15:15:00,20.66,20.69,20.65,20.68,101264.0,18.8541,18.8815,18.845,18.8723,101264.0
2015-12-22 15:20:00,20.68,20.73,20.68,20.71,117936.0,18.8723,18.918,18.8723,18.8997,117936.0
2015-12-22 15:25:00,20.71,20.73,20.68,20.69,68792.0,18.8997,18.918,18.8723,18.8815,68792.0
2015-12-22 15:30:00,20.69,20.7,20.67,20.69,47372.0,18.8815,18.8906,18.8632,18.8815,47372.0
2015-12-22 15:35:00,20.69,20.7,20.62,20.66,92988.0,18.8815,18.8906,18.8176,18.8541,92988.0
2015-12-22 15:40:00,20.66,20.66,20.54,20.55,148212.0,18.8541,18.8541,18.7446,18.7537,148212.0
2015-12-22 15:45:00,20.54,20.56,20.48,20.5,108004.0,18.7446,18.7628,18.6898,18.7081,108004.0
2015-12-22 15:50:00,20.51,20.61,20.5,20.61,114764.0,18.7172,18.8085,18.7081,18.8085,114764.0
2015-12-22 15:55:00,20.59,20.62,20.56,20.62,280748.0,18.7902,18.8176,18.7628,18.8176,280748.0
2015-12-23 09:30:00,20.99,21.06,20.97,20.98,276704.0,19.1552,19.2191,19.137,19.1461,276704.0
2015-12-23 09:35:00,20.99,21.05,20.96,20.99,178772.0,19.1552,19.21,19.1279,19.1552,178772.0
2015-12-23 09:40:00,21.0,21.02,20.95,20.97,235528.0,19.1644,19.1826,19.1187,19.137,235528.0
2015-12-23 09:45:00,20.99,21.02,20.96,21.01,94672.0,19.1552,19.1826,19.1279,19.1735,94672.0
2015-12-23 09:50:00,21.02,21.08,21.01,21.05,74152.0,19.1826,19.2374,19.1735,19.21,74152.0
2015-12-23 09:55:00,21.03,21.04,21.0,21.03,78496.0,19.1917,19.2009,19.1644,19.1917,78496.0
2015-12-23 10:00:00,21.04,21.11,21.03,21.07,122696.0,19.2009,19.2647,19.1917,19.2282,122696.0
2015-12-23 10:05:00,21.07,21.08,20.99,21.01,134040.0,19.2282,19.2374,19.1552,19.1735,134040.0
2015-12-23 10:10:00,21.02,21.06,21.02,21.04,49332.0,19.1826,19.2191,19.1826,19.2009,49332.0
2015-12-23 10:15:00,21.04,21.08,21.03,21.04,80576.0,19.2009,19.2374,19.1917,19.2009,80576.0
2015-12-23 10:20:00,21.05,21.07,21.01,21.01,49828.0,19.21,19.2282,19.1735,19.1735,49828.0
2015-12-23 10:25:00,21.01,21.01,20.98,20.99,73436.0,19.1735,19.1735,19.1461,19.1552,73436.0
2015-12-23 10:30:00,20.99,21.08,20.97,21.07,193048.0,19.1552,19.2374,19.137,19.2282,193048.0
2015-12-23 10:35:00,21.08,21.1,21.06,21.1,37356.0,19.2374,19.2556,19.2191,19.2556,37356.0
2015-12-23 10:40:00,21.09,21.13,21.09,21.13,180176.0,19.2465,19.283,19.2465,19.283,180176.0
2015-12-23 10:45:00,21.14,21.14,21.11,21.13,36756.0,19.2921,19.2921,19.2647,19.283,36756.0
2015-12-23 10:50:00,21.14,21.16,21.14,21.16,38248.0,19.2921,19.3104,19.2921,19.3104,38248.0
2015-12-23 10:55:00,21.14,21.19,21.14,21.18,87632.0,19.2921,19.3378,19.2921,19.3286,87632.0
2015-12-23 11:00:00,21.19,21.2,21.14,21.15,100884.0,19.3378,19.3469,19.2921,19.3012,100884.0
2015-12-23 11:05:00,21.14,21.17,21.11,21.13,89680.0,19.2921,19.3195,19.2647,19.283,89680.0
2015-12-23 11:10:00,21.13,21.13,21.11,21.11,23828.0,19.283,19.283,19.2647,19.2647,23828.0
2015-12-23 11:15:00,21.13,21.17,21.11,21.17,43452.0,19.283,19.3195,19.2647,19.3195,43452.0
2015-12-23 11:20:00,21.17,21.17,21.11,21.13,33920.0,19.3195,19.3195,19.2647,19.283,33920.0
2015-12-23 11:25:00,21.13,21.16,21.11,21.15,16240.0,19.283,19.3104,19.2647,19.3012,16240.0
2015-12-23 11:30:00,21.16,21.18,21.14,21.16,67136.0,19.3104,19.3286,19.2921,19.3104,67136.0
2015-12-23 11:35:00,21.17,21.18,21.14,21.14,22972.0,19.3195,19.3286,19.2921,19.2921,22972.0
2015-12-23 11:40:00,21.14,21.17,21.14,21.17,9080.0,19.2921,19.3195,19.2921,19.3195,9080.0
2015-12-23 11:45:00,21.16,21.17,21.15,21.15,7408.0,19.3104,19.3195,19.3012,19.3012,7408.0
2015-12-23 11:50:00,21.13,21.15,21.12,21.12,76760.0,19.283,19.3012,19.2739,19.2739,76760.0
2015-12-23 11:55:00,21.14,21.18,21.14,21.17,51932.0,19.2921,19.3286,19.2921,19.3195,51932.0
2015-12-23 12:00:00,21.19,21.22,21.18,21.19,53516.0,19.3378,19.3651,19.3286,19.3378,53516.0
2015-12-23 12:05:00,21.2,21.23,21.2,21.23,103688.0,19.3469,19.3743,19.3469,19.3743,103688.0
2015-12-23 12:10:00,21.24,21.26,21.23,21.23,148936.0,19.3834,19.4016,19.3743,19.3743,148936.0
2015-12-23 12:15:00,21.23,21.24,21.21,21.23,25600.0,19.3743,19.3834,19.356,19.3743,25600.0
2015-12-23 12:20:00,21.23,21.29,21.23,21.27,96624.0,19.3743,19.429,19.3743,19.4108,96624.0
2015-12-23 12:25:00,21.26,21.29,21.25,21.25,38440.0,19.4016,19.429,19.3925,19.3925,38440.0
2015-12-23 12:30:00,21.25,21.27,21.23,21.25,30804.0,19.3925,19.4108,19.3743,19.3925,30804.0
2015-12-23 12:35:00,21.25,21.26,21.22,21.22,63700.0,19.3925,19.4016,19.3651,19.3651,63700.0
2015-12-23 12:40:00,21.21,21.23,21.21,21.22,57600.0,19.356,19.3743,19.356,19.3651,57600.0
2015-12-23 12:45:00,21.21,21.21,21.19,21.21,75840.0,19.356,19.356,19.3378,19.356,75840.0
2015-12-23 12:50:00,21.21,21.23,21.2,21.21,14124.0,19.356,19.3743,19.3469,19.356,14124.0
2015-12-23 12:55:00,21.21,21.24,21.21,21.22,28200.0,19.356,19.3834,19.356,19.3651,28200.0
2015-12-23 13:00:00,21.23,21.23,21.19,21.19,5876.0,19.3743,19.3743,19.3378,19.3378,5876.0
2015-12-23 13:05:00,21.19,21.21,21.17,21.2,28680.0,19.3378,19.356,19.3195,19.3469,28680.0
2015-12-23 13:10:00,21.2,21.2,21.18,21.2,62268.0,19.3469,19.3469,19.3286,19.3469,62268.0
2015-12-23 13:15:00,21.2,21.2,21.17,21.18,38932.0,19.3469,19.3469,19.3195,19.3286,38932.0
2015-12-23 13:20:00,21.18,21.2,21.18,21.19,9348.0,19.3286,19.3469,19.3286,19.3378,9348.0
2015-12-23 13:25:00,21.18,21.21,21.18,21.18,13220.0,19.3286,19.356,19.3286,19.3286,13220.0
2015-12-23 13:30:00,21.19,21.19,21.18,21.18,7200.0,19.3378,19.3378,19.3286,19.3286,7200.0
2015-12-23 13:35:00,21.18,21.18,21.12,21.13,61952.0,19.3286,19.3286,19.2739,19.283,61952.0
2015-12-23 13:40:00,21.13,21.22,21.13,21.21,24672.0,19.283,19.3651,19.283,19.356,24672.0
2015-12-23 13:45:00,21.21,21.23,21.21,21.21,22560.0,19.356,19.3743,19.356,19.356,22560.0
2015-12-23 13:50:00,21.22,21.23,21.21,21.22,16688.0,19.3651,19.3743,19.356,19.3651,16688.0
2015-12-23 13:55:00,21.22,21.25,21.22,21.24,22800.0,19.3651,19.3925,19.3651,19.3834,22800.0
2015-12-23 14:00:00,21.23,21.25,21.21,21.22,39716.0,19.3743,19.3925,19.356,19.3651,39716.0
2015-12-23 14:05:00,21.21,21.25,21.21,21.25,18236.0,19.356,19.3925,19.356,19.3925,18236.0
2015-12-23 14:10:00,21.25,21.28,21.21,21.28,204160.0,19.3925,19.4199,19.356,19.4199,204160.0
2015-12-23 14:15:00,21.27,21.31,21.26,21.29,55296.0,19.4108,19.4473,19.4016,19.429,55296.0
2015-12-23 14:20:00,21.3,21.33,21.28,21.32,57008.0,19.4381,19.4655,19.4199,19.4564,57008.0
2015-12-23 14:25:00,21.33,21.33,21.31,21.32,60660.0,19.4655,19.4655,19.4473,19.4564,60660.0
2015-12-23 14:30:00,21.33,21.37,21.32,21.35,100816.0,19.4655,19.502,19.4564,19.4838,100816.0
2015-12-23 14:35:00,21.36,21.4,21.36,21.38,66608.0,19.4929,19.5294,19.4929,19.5111,66608.0
2015-12-23 14:40:00,21.39,21.4,21.35,21.36,66480.0,19.5203,19.5294,19.4838,19.4929,66480.0
2015-12-23 14:45:00,21.37,21.37,21.34,21.35,25640.0,19.502,19.502,19.4746,19.4838,25640.0
2015-12-23 14:50:00,21.38,21.39,21.36,21.36,12228.0,19.5111,19.5203,19.4929,19.4929,12228.0
2015-12-23 14:55:00,21.36,21.36,21.34,21.36,34528.0,19.4929,19.4929,19.4746,19.4929,34528.0
2015-12-23 15:00:00,21.36,21.39,21.35,21.35,56848.0,19.4929,19.5203,19.4838,19.4838,56848.0
2015-12-23 15:05:00,21.34,21.35,21.31,21.32,92776.0,19.4746,19.4838,19.4473,19.4564,92776.0
2015-12-23 15:10:00,21.33,21.33,21.31,21.31,21404.0,19.4655,19.4655,19.4473,19.4473,21404.0
2015-12-23 15:15:00,21.31,21.34,21.31,21.33,54404.0,19.4473,19.4746,19.4473,19.4655,54404.0
2015-12-23 15:20:00,21.32,21.34,21.32,21.34,31560.0,19.4564,19.4746,19.4564,19.4746,31560.0
2015-12-23 15:25:00,21.34,21.34,21.32,21.33,55800.0,19.4746,19.4746,19.4564,19.4655,55800.0
2015-12-23 15:30:00,21.32,21.32,21.3,21.31,51208.0,19.4564,19.4564,19.4381,19.4473,51208.0
2015-12-23 15:35:00,21.31,21.31,21.24,21.28,58436.0,19.4473,19.4473,19.3834,19.4199,58436.0
2015-12-23 15:40:00,21.28,21.34,21.28,21.34,93552.0,19.4199,19.4746,19.4199,19.4746,93552.0
2015-12-23 15:45:00,21.34,21.36,21.34,21.34,77256.0,19.4746,19.4929,19.4746,19.4746,77256.0
2015-12-23 15:50:00,21.33,21.37,21.32,21.37,115548.0,19.4655,19.502,19.4564,19.502,115548.0
2015-12-23 15:55:00,21.37,21.4,21.35,21.37,259740.0,19.502,19.5294,19.4838,19.502,259740.0
2015-12-24 09:30:00,21.28,21.37,21.28,21.36,160036.0,19.4199,19.502,19.4199,19.4929,160036.0
2015-12-24 09:35:00,21.36,21.4,21.31,21.32,107700.0,19.4929,19.5294,19.4473,19.4564,107700.0
2015-12-24 09:40:00,21.31,21.33,21.28,21.3,191708.0,19.4473,19.4655,19.4199,19.4381,191708.0
2015-12-24 09:45:00,21.31,21.33,21.28,21.29,71048.0,19.4473,19.4655,19.4199,19.429,71048.0
2015-12-24 09:50:00,21.29,21.34,21.28,21.28,71892.0,19.429,19.4746,19.4199,19.4199,71892.0
2015-12-24 09:55:00,21.28,21.28,21.25,21.25,120772.0,19.4199,19.4199,19.3925,19.3925,120772.0
2015-12-24 10:00:00,21.24,21.25,21.2,21.2,86664.0,19.3834,19.3925,19.3469,19.3469,86664.0
2015-12-24 10:05:00,21.2,21.25,21.2,21.22,67812.0,19.3469,19.3925,19.3469,19.3651,67812.0
2015-12-24 10:10:00,21.22,21.26,21.22,21.25,104600.0,19.3651,19.4016,19.3651,19.3925,104600.0
2015-12-24 10:15:00,21.24,21.3,21.23,21.29,38400.0,19.3834,19.4381,19.3743,19.429,38400.0
2015-12-24 10:20:00,21.29,21.31,21.25,21.29,92148.0,19.429,19.4473,19.3925,19.429,92148.0
2015-12-24 10:25:00,21.29,21.32,21.29,21.31,23620.0,19.429,19.4564,19.429,19.4473,23620.0
2015-12-24 10:30:00,21.31,21.31,21.26,21.27,29400.0,19.4473,19.4473,19.4016,19.4108,29400.0
2015-12-24 10:35:00,21.28,21.29,21.25,21.26,28516.0,19.4199,19.429,19.3925,19.4016,28516.0
2015-12-24 10:40:00,21.25,21.29,21.24,21.29,23260.0,19.3925,19.429,19.3834,19.429,23260.0
2015-12-24 10:45:00,21.28,21.3,21.28,21.3,9128.0,19.4199,19.4381,19.4199,19.4381,9128.0
2015-12-24 10:50:00,21.3,21.31,21.29,21.29,41400.0,19.4381,19.4473,19.429,19.429,41400.0
2015-12-24 10:55:00,21.28,21.31,21.27,21.31,6000.0,19.4199,19.4473,19.4108,19.4473,6000.0
2015-12-24 11:00:00,21.31,21.31,21.29,21.3,13400.0,19.4473,19.4473,19.429,19.4381,13400.0
2015-12-24 11:05:00,21.29,21.33,21.29,21.33,22948.0,19.429,19.4655,19.429,19.4655,22948.0
2015-12-24 11:10:00,21.33,21.33,21.31,21.31,7600.0,19.4655,19.4655,19.4473,19.4473,7600.0
2015-12-24 11:15:00,21.29,21.3,21.28,21.29,9400.0,19.429,19.4381,19.4199,19.429,9400.0
2015-12-24 11:20:00,21.3,21.32,21.29,21.3,81580.0,19.4381,19.4564,19.429,19.4381,81580.0
2015-12-24 11:25:00,21.3,21.32,21.3,21.32,19700.0,19.4381,19.4564,19.4381,19.4564,19700.0
2015-12-24 11:30:00,21.3,21.31,21.3,21.3,21608.0,19.4381,19.4473,19.4381,19.4381,21608.0
2015-12-24 11:35:00,21.3,21.3,21.28,21.29,12000.0,19.4381,19.4381,19.4199,19.429,12000.0
2015-12-24 11:40:00,21.3,21.32,21.3,21.32,9200.0,19.4381,19.4564,19.4381,19.4564,9200.0
2015-12-24 11:45:00,21.33,21.38,21.33,21.37,89292.0,19.4655,19.5111,19.4655,19.502,89292.0
2015-12-24 11:50:00,21.38,21.38,21.35,21.37,43236.0,19.5111,19.5111,19.4838,19.502,43236.0
2015-12-24 11:55:00,21.38,21.4,21.38,21.4,9000.0,19.5111,19.5294,19.5111,19.5294,9000.0
2015-12-24 12:00:00,21.39,21.4,21.37,21.38,25816.0,19.5203,19.5294,19.502,19.5111,25816.0
2015-12-24 12:05:00,21.38,21.39,21.38,21.39,7900.0,19.5111,19.5203,19.5111,19.5203,7900.0
2015-12-24 12:10:00,21.39,21.39,21.36,21.39,42220.0,19.5203,19.5203,19.4929,19.5203,42220.0
2015-12-24 12:15:00,21.39,21.42,21.38,21.41,61904.0,19.5203,19.5476,19.5111,19.5385,61904.0
2015-12-24 12:20:00,21.42,21.43,21.42,21.43,33636.0,19.5476,19.5568,19.5476,19.5568,33636.0
2015-12-24 12:25:00,21.43,21.45,21.42,21.45,30116.0,19.5568,19.575,19.5476,19.575,30116.0
2015-12-24 12:30:00,21.45,21.48,21.45,21.47,57164.0,19.575,19.6024,19.575,19.5933,57164.0
2015-12-24 12:35:00,21.46,21.48,21.45,21.45,50600.0,19.5842,19.6024,19.575,19.575,50600.0
2015-12-24 12:40:00,21.45,21.45,21.44,21.45,37520.0,19.575,19.575,19.5659,19.575,37520.0
2015-12-24 12:45:00,21.45,21.46,21.4,21.4,97824.0,19.575,19.5842,19.5294,19.5294,97824.0
2015-12-24 12:50:00,21.41,21.41,21.35,21.36,129816.0,19.5385,19.5385,19.4838,19.4929,129816.0
2015-12-24 12:55:00,21.36,21.36,21.24,21.24,366188.0,19.4929,19.4929,19.3834,19.3834,366188.0
2015-12-28 09:30:00,21.03,21.06,20.97,21.0,223412.0,19.1917,19.2191,19.137,19.1644,223412.0
2015-12-28 09:35:00,21.0,21.0,20.92,20.96,130244.0,19.1644,19.1644,19.0914,19.1279,130244.0
2015-12-28 09:40:00,20.95,21.06,20.95,21.06,68212.0,19.1187,19.2191,19.1187,19.2191,68212.0
2015-12-28 09:45:00,21.06,21.09,21.02,21.05,38500.0,19.2191,19.2465,19.1826,19.21,38500.0
2015-12-28 09:50:00,21.03,21.03,20.99,20.99,38960.0,19.1917,19.1917,19.1552,19.1552,38960.0
2015-12-28 09:55:00,20.99,21.0,20.98,20.99,12048.0,19.1552,19.1644,19.1461,19.1552,12048.0
2015-12-28 10:00:00,20.98,20.98,20.83,20.84,195156.0,19.1461,19.1461,19.0092,19.0183,195156.0
2015-12-28 10:05:00,20.83,20.88,20.82,20.86,144572.0,19.0092,19.0549,19.0001,19.0366,144572.0
2015-12-28 10:10:00,20.88,20.88,20.81,20.84,134556.0,19.0549,19.0549,18.991,19.0183,134556.0
2015-12-28 10:15:00,20.83,20.87,20.83,20.86,47828.0,19.0092,19.0457,19.0092,19.0366,47828.0
2015-12-28 10:20:00,20.84,20.87,20.82,20.86,48316.0,19.0183,19.0457,19.0001,19.0366,48316.0
2015-12-28 10:25:00,20.87,20.91,20.85,20.89,64884.0,19.0457,19.0822,19.0275,19.064,64884.0
2015-12-28 10:30:00,20.88,20.89,20.86,20.88,26120.0,19.0549,19.064,19.0366,19.0549,26120.0
2015-12-28 10:35:00,20.86,20.9,20.85,20.86,59400.0,19.0366,19.0731,19.0275,19.0366,59400.0
2015-12-28 10:40:00,20.87,20.88,20.85,20.88,44288.0,19.0457,19.0549,19.0275,19.0549,44288.0
2015-12-28 10:45:00,20.86,20.86,20.77,20.77,84180.0,19.0366,19.0366,18.9545,18.9545,84180.0
2015-12-28 10:50:00,20.77,20.8,20.76,20.79,25920.0,18.9545,18.9818,18.9453,18.9727,25920.0
2015-12-28 10:55:00,20.77,20.78,20.74,20.78,67872.0,18.9545,18.9636,18.9271,18.9636,67872.0
2015-12-28 11:00:00,20.76,20.82,20.75,20.8,41040.0,18.9453,19.0001,18.9362,18.9818,41040.0
2015-12-28 11:05:00,20.8,20.83,20.79,20.83,31600.0,18.9818,19.0092,18.9727,19.0092,31600.0
2015-12-28 11:10:00,20.82,20.85,20.82,20.84,40664.0,19.0001,19.0275,19.0001,19.0183,40664.0
2015-12-28 11:15:00,20.83,20.86,20.82,20.86,36720.0,19.0092,19.0366,19.0001,19.0366,36720.0
2015-12-28 11:20:00,20.86,20.87,20.83,20.85,16360.0,19.0366,19.0457,19.0092,19.0275,16360.0
2015-12-28 11:25:00,20.84,20.86,20.81,20.82,18400.0,19.0183,19.0366,18.991,19.0001,18400.0
2015-12-28 11:30:00,20.82,20.83,20.81,20.83,11408.0,19.0001,19.0092,18.991,19.0092,11408.0
2015-12-28 11:35:00,20.83,20.89,20.83,20.86,25800.0,19.0092,19.064,19.0092,19.0366,25800.0
2015-12-28 11:40:00,20.86,20.89,20.85,20.89,16400.0,19.0366,19.064,19.0275,19.064,16400.0
2015-12-28 11:45:00,20.9,20.91,20.87,20.9,29540.0,19.0731,19.0822,19.0457,19.0731,29540.0
2015-12-28 11:50:00,20.9,20.95,20.89,20.94,27120.0,19.0731,19.1187,19.064,19.1096,27120.0
2015-12-28 11:55:00,20.95,20.96,20.9,20.9,43716.0,19.1187,19.1279,19.0731,19.0731,43716.0
2015-12-28 12:00:00,20.9,20.95,20.89,20.95,62176.0,19.0731,19.1187,19.064,19.1187,62176.0
2015-12-28 12:05:00,20.95,20.97,20.95,20.95,31928.0,19.1187,19.137,19.1187,19.1187,31928.0
2015-12-28 12:10:00,20.95,20.95,20.91,20.91,35200.0,19.1187,19.1187,19.0822,19.0822,35200.0
2015-12-28 12:15:00,20.9,20.93,20.9,20.93,16800.0,19.0731,19.1005,19.0731,19.1005,16800.0
2015-12-28 12:20:00,20.91,20.91,20.86,20.89,37696.0,19.0822,19.0822,19.0366,19.064,37696.0
2015-12-28 12:25:00,20.9,20.93,20.9,20.93,51600.0,19.0731,19.1005,19.0731,19.1005,51600.0
2015-12-28 12:30:00,20.94,20.94,20.91,20.92,16400.0,19.1096,19.1096,19.0822,19.0914,16400.0
2015-12-28 12:35:00,20.93,20.93,20.9,20.93,27912.0,19.1005,19.1005,19.0731,19.1005,27912.0
2015-12-28 12:40:00,20.91,20.92,20.88,20.91,11400.0,19.0822,19.0914,19.0549,19.0822,11400.0
2015-12-28 12:45:00,20.91,20.91,20.91,20.91,400.0,19.0822,19.0822,19.0822,19.0822,400.0
2015-12-28 12:50:00,20.92,20.95,20.92,20.93,26000.0,19.0914,19.1187,19.0914,19.1005,26000.0
2015-12-28 12:55:00,20.88,20.89,20.88,20.89,21600.0,19.0549,19.064,19.0549,19.064,21600.0
2015-12-28 13:00:00,20.9,20.93,20.9,20.92,13928.0,19.0731,19.1005,19.0731,19.0914,13928.0
2015-12-28 13:05:00,20.92,20.94,20.92,20.93,20800.0,19.0914,19.1096,19.0914,19.1005,20800.0
2015-12-28 13:10:00,20.94,21.02,20.94,21.02,47040.0,19.1096,19.1826,19.1096,19.1826,47040.0
2015-12-28 13:15:00,21.02,21.06,21.02,21.06,58908.0,19.1826,19.2191,19.1826,19.2191,58908.0
2015-12-28 13:20:00,21.06,21.08,21.02,21.03,100700.0,19.2191,19.2374,19.1826,19.1917,100700.0
2015-12-28 13:25:00,21.04,21.05,21.02,21.04,14800.0,19.2009,19.21,19.1826,19.2009,14800.0
2015-12-28 13:30:00,21.06,21.14,21.06,21.1,66120.0,19.2191,19.2921,19.2191,19.2556,66120.0
2015-12-28 13:35:00,21.11,21.11,21.06,21.06,17600.0,19.2647,19.2647,19.2191,19.2191,17600.0
2015-12-28 13:40:00,21.07,21.08,21.02,21.03,39308.0,19.2282,19.2374,19.1826,19.1917,39308.0
2015-12-28 13:45:00,21.03,21.05,21.02,21.03,26600.0,19.1917,19.21,19.1826,19.1917,26600.0
2015-12-28 13:50:00,21.03,21.03,20.97,20.98,29780.0,19.1917,19.1917,19.137,19.1461,29780.0
2015-12-28 13:55:00,20.98,21.01,20.98,20.98,25200.0,19.1461,19.1735,19.1461,19.1461,25200.0
2015-12-28 14:00:00,20.98,21.02,20.98,21.01,93296.0,19.1461,19.1826,19.1461,19.1735,93296.0
2015-12-28 14:05:00,21.0,21.03,21.0,21.02,27368.0,19.1644,19.1917,19.1644,19.1826,27368.0
2015-12-28 14:10:00,21.0,21.0,20.99,20.99,5200.0,19.1644,19.1644,19.1552,19.1552,5200.0
2015-12-28 14:15:00,20.97,21.01,20.97,21.0,6600.0,19.137,19.1735,19.137,19.1644,6600.0
2015-12-28 14:20:00,21.02,21.03,21.01,21.02,20200.0,19.1826,19.1917,19.1735,19.1826,20200.0
2015-12-28 14:25:00,21.03,21.05,21.03,21.04,23320.0,19.1917,19.21,19.1917,19.2009,23320.0
2015-12-28 14:30:00,21.05,21.05,21.02,21.02,33200.0,19.21,19.21,19.1826,19.1826,33200.0
2015-12-28 14:35:00,21.03,21.05,21.01,21.04,24600.0,19.1917,19.21,19.1735,19.2009,24600.0
2015-12-28 14:40:00,21.04,21.06,21.04,21.06,20992.0,19.2009,19.2191,19.2009,19.2191,20992.0
2015-12-28 14:45:00,21.06,21.07,21.01,21.05,19120.0,19.2191,19.2282,19.1735,19.21,19120.0
2015-12-28 14:50:00,21.06,21.07,21.05,21.07,14720.0,19.2191,19.2282,19.21,19.2282,14720.0
2015-12-28 14:55:00,21.07,21.08,21.06,21.06,23600.0,19.2282,19.2374,19.2191,19.2191,23600.0
2015-12-28 15:00:00,21.07,21.07,21.05,21.05,19832.0,19.2282,19.2282,19.21,19.21,19832.0
2015-12-28 15:05:00,21.05,21.07,21.04,21.07,5760.0,19.21,19.2282,19.2009,19.2282,5760.0
2015-12-28 15:10:00,21.07,21.07,21.04,21.06,26600.0,19.2282,19.2282,19.2009,19.2191,26600.0
2015-12-28 15:15:00,21.05,21.06,21.0,21.02,36160.0,19.21,19.2191,19.1644,19.1826,36160.0
2015-12-28 15:20:00,21.03,21.09,21.03,21.09,66680.0,19.1917,19.2465,19.1917,19.2465,66680.0
2015-12-28 15:25:00,21.1,21.11,21.08,21.09,36872.0,19.2556,19.2647,19.2374,19.2465,36872.0
2015-12-28 15:30:00,21.07,21.12,21.07,21.11,73636.0,19.2282,19.2739,19.2282,19.2647,73636.0
2015-12-28 15:35:00,21.11,21.11,21.07,21.1,39976.0,19.2647,19.2647,19.2282,19.2556,39976.0
2015-12-28 15:40:00,21.09,21.13,21.08,21.08,90728.0,19.2465,19.283,19.2374,19.2374,90728.0
2015-12-28 15:45:00,21.08,21.09,21.06,21.08,39804.0,19.2374,19.2465,19.2191,19.2374,39804.0
2015-12-28 15:50:00,21.08,21.11,21.08,21.11,52320.0,19.2374,19.2647,19.2374,19.2647,52320.0
2015-12-28 15:55:00,21.11,21.13,21.08,21.13,249688.0,19.2647,19.283,19.2374,19.283,249688.0
2015-12-29 09:30:00,21.53,21.64,21.52,21.63,335204.0,19.648,19.7484,19.6389,19.7393,335204.0
2015-12-29 09:35:00,21.64,21.68,21.63,21.68,160640.0,19.7484,19.7849,19.7393,19.7849,160640.0
2015-12-29 09:40:00,21.68,21.68,21.62,21.67,142948.0,19.7849,19.7849,19.7302,19.7758,142948.0
2015-12-29 09:45:00,21.68,21.7,21.64,21.67,72980.0,19.7849,19.8032,19.7484,19.7758,72980.0
2015-12-29 09:50:00,21.68,21.68,21.65,21.66,23060.0,19.7849,19.7849,19.7575,19.7667,23060.0
2015-12-29 09:55:00,21.67,21.69,21.65,21.69,120956.0,19.7758,19.794,19.7575,19.794,120956.0
2015-12-29 10:00:00,21.69,21.74,21.69,21.73,121704.0,19.794,19.8397,19.794,19.8306,121704.0
2015-12-29 10:05:00,21.74,21.75,21.71,21.71,47868.0,19.8397,19.8488,19.8123,19.8123,47868.0
2015-12-29 10:10:00,21.72,21.74,21.69,21.69,86148.0,19.8214,19.8397,19.794,19.794,86148.0
2015-12-29 10:15:00,21.7,21.71,21.68,21.71,62572.0,19.8032,19.8123,19.7849,19.8123,62572.0
2015-12-29 10:20:00,21.72,21.74,21.7,21.72,28540.0,19.8214,19.8397,19.8032,19.8214,28540.0
2015-12-29 10:25:00,21.71,21.73,21.7,21.73,30408.0,19.8123,19.8306,19.8032,19.8306,30408.0
2015-12-29 10:30:00,21.74,21.75,21.7,21.7,155992.0,19.8397,19.8488,19.8032,19.8032,155992.0
2015-12-29 10:35:00,21.7,21.71,21.68,21.68,45856.0,19.8032,19.8123,19.7849,19.7849,45856.0
2015-12-29 10:40:00,21.68,21.71,21.68,21.7,36608.0,19.7849,19.8123,19.7849,19.8032,36608.0
2015-12-29 10:45:00,21.71,21.71,21.7,21.71,17784.0,19.8123,19.8123,19.8032,19.8123,17784.0
2015-12-29 10:50:00,21.67,21.7,21.66,21.7,53980.0,19.7758,19.8032,19.7667,19.8032,53980.0
2015-12-29 10:55:00,21.7,21.71,21.67,21.67,26460.0,19.8032,19.8123,19.7758,19.7758,26460.0
2015-12-29 11:00:00,21.68,21.7,21.68,21.7,31656.0,19.7849,19.8032,19.7849,19.8032,31656.0
2015-12-29 11:05:00,21.7,21.73,21.7,21.72,42272.0,19.8032,19.8306,19.8032,19.8214,42272.0
2015-12-29 11:10:00,21.73,21.74,21.7,21.72,9496.0,19.8306,19.8397,19.8032,19.8214,9496.0
2015-12-29 11:15:00,21.69,21.74,21.69,21.74,15604.0,19.794,19.8397,19.794,19.8397,15604.0
2015-12-29 11:20:00,21.74,21.74,21.72,21.73,22400.0,19.8397,19.8397,19.8214,19.8306,22400.0
2015-12-29 11:25:00,21.72,21.73,21.72,21.73,2220.0,19.8214,19.8306,19.8214,19.8306,2220.0
2015-12-29 11:30:00,21.73,21.76,21.73,21.76,144332.0,19.8306,19.8579,19.8306,19.8579,144332.0
2015-12-29 11:35:00,21.77,21.77,21.71,21.72,36360.0,19.8671,19.8671,19.8123,19.8214,36360.0
2015-12-29 11:40:00,21.72,21.72,21.68,21.68,25880.0,19.8214,19.8214,19.7849,19.7849,25880.0
2015-12-29 11:45:00,21.67,21.68,21.61,21.61,46596.0,19.7758,19.7849,19.721,19.721,46596.0
2015-12-29 11:50:00,21.61,21.64,21.61,21.63,48840.0,19.721,19.7484,19.721,19.7393,48840.0
2015-12-29 11:55:00,21.62,21.66,21.62,21.66,33248.0,19.7302,19.7667,19.7302,19.7667,33248.0
2015-12-29 12:00:00,21.66,21.68,21.65,21.68,19204.0,19.7667,19.7849,19.7575,19.7849,19204.0
2015-12-29 12:05:00,21.68,21.68,21.65,21.65,19168.0,19.7849,19.7849,19.7575,19.7575,19168.0
2015-12-29 12:10:00,21.66,21.68,21.65,21.68,40684.0,19.7667,19.7849,19.7575,19.7849,40684.0
2015-12-29 12:15:00,21.68,21.7,21.68,21.69,43200.0,19.7849,19.8032,19.7849,19.794,43200.0
2015-12-29 12:20:00,21.71,21.73,21.71,21.71,34000.0,19.8123,19.8306,19.8123,19.8123,34000.0
2015-12-29 12:25:00,21.73,21.74,21.71,21.71,20800.0,19.8306,19.8397,19.8123,19.8123,20800.0
2015-12-29 12:30:00,21.7,21.71,21.68,21.68,19996.0,19.8032,19.8123,19.7849,19.7849,19996.0
2015-12-29 12:35:00,21.68,21.72,21.68,21.72,20184.0,19.7849,19.8214,19.7849,19.8214,20184.0
2015-12-29 12:40:00,21.72,21.73,21.7,21.72,33484.0,19.8214,19.8306,19.8032,19.8214,33484.0
2015-12-29 12:45:00,21.73,21.73,21.69,21.69,5760.0,19.8306,19.8306,19.794,19.794,5760.0
2015-12-29 12:50:00,21.69,21.71,21.68,21.68,19000.0,19.794,19.8123,19.7849,19.7849,19000.0
2015-12-29 12:55:00,21.68,21.71,21.68,21.71,14840.0,19.7849,19.8123,19.7849,19.8123,14840.0
2015-12-29 13:00:00,21.71,21.74,21.71,21.72,13732.0,19.8123,19.8397,19.8123,19.8214,13732.0
2015-12-29 13:05:00,21.72,21.73,21.71,21.73,14000.0,19.8214,19.8306,19.8123,19.8306,14000.0
2015-12-29 13:10:00,21.73,21.74,21.72,21.72,29020.0,19.8306,19.8397,19.8214,19.8214,29020.0
2015-12-29 13:15:00,21.74,21.78,21.74,21.78,55720.0,19.8397,19.8762,19.8397,19.8762,55720.0
2015-12-29 13:20:00,21.79,21.79,21.77,21.77,22120.0,19.8853,19.8853,19.8671,19.8671,22120.0
2015-12-29 13:25:00,21.78,21.78,21.75,21.77,19540.0,19.8762,19.8762,19.8488,19.8671,19540.0
2015-12-29 13:30:00,21.76,21.77,21.74,21.74,5736.0,19.8579,19.8671,19.8397,19.8397,5736.0
2015-12-29 13:35:00,21.74,21.76,21.74,21.74,7232.0,19.8397,19.8579,19.8397,19.8397,7232.0
2015-12-29 13:40:00,21.76,21.8,21.76,21.8,40664.0,19.8579,19.8944,19.8579,19.8944,40664.0
2015-12-29 13:45:00,21.8,21.8,21.77,21.79,21680.0,19.8944,19.8944,19.8671,19.8853,21680.0
2015-12-29 13:50:00,21.81,21.82,21.8,21.81,46832.0,19.9036,19.9127,19.8944,19.9036,46832.0
2015-12-29 13:55:00,21.81,21.85,21.81,21.84,30844.0,19.9036,19.9401,19.9036,19.9309,30844.0
2015-12-29 14:00:00,21.83,21.83,21.82,21.83,16312.0,19.9218,19.9218,19.9127,19.9218,16312.0
2015-12-29 14:05:00,21.84,21.86,21.84,21.86,78500.0,19.9309,19.9492,19.9309,19.9492,78500.0
2015-12-29 14:10:00,21.84,21.84,21.81,21.81,23480.0,19.9309,19.9309,19.9036,19.9036,23480.0
2015-12-29 14:15:00,21.82,21.83,21.81,21.83,39060.0,19.9127,19.9218,19.9036,19.9218,39060.0
2015-12-29 14:20:00,21.82,21.85,21.82,21.84,34268.0,19.9127,19.9401,19.9127,19.9309,34268.0
2015-12-29 14:25:00,21.84,21.86,21.81,21.86,29044.0,19.9309,19.9492,19.9036,19.9492,29044.0
2015-12-29 14:30:00,21.85,21.85,21.8,21.81,112460.0,19.9401,19.9401,19.8944,19.9036,112460.0
2015-12-29 14:35:00,21.81,21.81,21.79,21.81,28920.0,19.9036,19.9036,19.8853,19.9036,28920.0
2015-12-29 14:40:00,21.8,21.83,21.8,21.82,17600.0,19.8944,19.9218,19.8944,19.9127,17600.0
2015-12-29 14:45:00,21.82,21.84,21.82,21.83,106792.0,19.9127,19.9309,19.9127,19.9218,106792.0
2015-12-29 14:50:00,21.83,21.86,21.83,21.86,20800.0,19.9218,19.9492,19.9218,19.9492,20800.0
2015-12-29 14:55:00,21.85,21.88,21.83,21.87,68756.0,19.9401,19.9674,19.9218,19.9583,68756.0
2015-12-29 15:00:00,21.86,21.88,21.86,21.88,20800.0,19.9492,19.9674,19.9492,19.9674,20800.0
2015-12-29 15:05:00,21.87,21.91,21.87,21.9,39260.0,19.9583,19.9948,19.9583,19.9857,39260.0
2015-12-29 15:10:00,21.91,21.92,21.87,21.89,29928.0,19.9948,20.0039,19.9583,19.9766,29928.0
2015-12-29 15:15:00,21.89,21.92,21.88,21.89,64380.0,19.9766,20.0039,19.9674,19.9766,64380.0
2015-12-29 15:20:00,21.9,21.9,21.86,21.86,24120.0,19.9857,19.9857,19.9492,19.9492,24120.0
2015-12-29 15:25:00,21.86,21.88,21.86,21.88,39576.0,19.9492,19.9674,19.9492,19.9674,39576.0
2015-12-29 15:30:00,21.87,21.89,21.83,21.83,110928.0,19.9583,19.9766,19.9218,19.9218,110928.0
2015-12-29 15:35:00,21.83,21.83,21.79,21.8,76928.0,19.9218,19.9218,19.8853,19.8944,76928.0
2015-12-29 15:40:00,21.8,21.81,21.75,21.8,155788.0,19.8944,19.9036,19.8488,19.8944,155788.0
2015-12-29 15:45:00,21.81,21.83,21.8,21.81,101884.0,19.9036,19.9218,19.8944,19.9036,101884.0
2015-12-29 15:50:00,21.82,21.84,21.79,21.81,89320.0,19.9127,19.9309,19.8853,19.9036,89320.0
2015-12-29 15:55:00,21.81,21.86,21.79,21.81,263840.0,19.9036,19.9492,19.8853,19.9036,263840.0
2015-12-30 09:30:00,21.71,21.74,21.63,21.63,181440.0,19.8123,19.8397,19.7393,19.7393,181440.0
2015-12-30 09:35:00,21.63,21.67,21.61,21.63,63400.0,19.7393,19.7758,19.721,19.7393,63400.0
2015-12-30 09:40:00,21.63,21.66,21.6,21.62,48332.0,19.7393,19.7667,19.7119,19.7302,48332.0
2015-12-30 09:45:00,21.6,21.65,21.6,21.62,30320.0,19.7119,19.7575,19.7119,19.7302,30320.0
2015-12-30 09:50:00,21.61,21.65,21.59,21.64,87724.0,19.721,19.7575,19.7028,19.7484,87724.0
2015-12-30 09:55:00,21.64,21.66,21.62,21.65,45920.0,19.7484,19.7667,19.7302,19.7575,45920.0
2015-12-30 10:00:00,21.65,21.69,21.64,21.69,31640.0,19.7575,19.794,19.7484,19.794,31640.0
2015-12-30 10:05:00,21.69,21.71,21.65,21.65,68548.0,19.794,19.8123,19.7575,19.7575,68548.0
2015-12-30 10:10:00,21.66,21.68,21.64,21.65,17000.0,19.7667,19.7849,19.7484,19.7575,17000.0
2015-12-30 10:15:00,21.65,21.69,21.63,21.63,27040.0,19.7575,19.794,19.7393,19.7393,27040.0
2015-12-30 10:20:00,21.61,21.61,21.57,21.58,90360.0,19.721,19.721,19.6845,19.6937,90360.0
2015-12-30 10:25:00,21.59,21.6,21.54,21.55,52680.0,19.7028,19.7119,19.6572,19.6663,52680.0
2015-12-30 10:30:00,21.54,21.59,21.53,21.59,94696.0,19.6572,19.7028,19.648,19.7028,94696.0
2015-12-30 10:35:00,21.57,21.58,21.54,21.55,26220.0,19.6845,19.6937,19.6572,19.6663,26220.0
2015-12-30 10:40:00,21.56,21.63,21.54,21.61,46880.0,19.6754,19.7393,19.6572,19.721,46880.0
2015-12-30 10:45:00,21.61,21.62,21.59,21.6,43180.0,19.721,19.7302,19.7028,19.7119,43180.0
2015-12-30 10:50:00,21.61,21.64,21.6,21.64,24664.0,19.721,19.7484,19.7119,19.7484,24664.0
2015-12-30 10:55:00,21.64,21.64,21.62,21.62,170756.0,19.7484,19.7484,19.7302,19.7302,170756.0
2015-12-30 11:00:00,21.61,21.65,21.61,21.63,97776.0,19.721,19.7575,19.721,19.7393,97776.0
2015-12-30 11:05:00,21.64,21.68,21.64,21.67,78832.0,19.7484,19.7849,19.7484,19.7758,78832.0
2015-12-30 11:10:00,21.66,21.67,21.65,21.66,31700.0,19.7667,19.7758,19.7575,19.7667,31700.0
2015-12-30 11:15:00,21.67,21.67,21.61,21.62,20972.0,19.7758,19.7758,19.721,19.7302,20972.0
2015-12-30 11:20:00,21.62,21.64,21.62,21.64,26060.0,19.7302,19.7484,19.7302,19.7484,26060.0
2015-12-30 11:25:00,21.62,21.63,21.59,21.62,25352.0,19.7302,19.7393,19.7028,19.7302,25352.0
2015-12-30 11:30:00,21.65,21.65,21.59,21.61,56412.0,19.7575,19.7575,19.7028,19.721,56412.0
2015-12-30 11:35:00,21.62,21.62,21.6,21.6,11160.0,19.7302,19.7302,19.7119,19.7119,11160.0
2015-12-30 11:40:00,21.6,21.62,21.6,21.6,21800.0,19.7119,19.7302,19.7119,19.7119,21800.0
2015-12-30 11:45:00,21.59,21.61,21.58,21.59,24356.0,19.7028,19.721,19.6937,19.7028,24356.0
2015-12-30 11:50:00,21.58,21.62,21.58,21.61,19400.0,19.6937,19.7302,19.6937,19.721,19400.0
2015-12-30 11:55:00,21.62,21.63,21.61,21.61,4800.0,19.7302,19.7393,19.721,19.721,4800.0
2015-12-30 12:00:00,21.6,21.61,21.6,21.61,12360.0,19.7119,19.721,19.7119,19.721,12360.0
2015-12-30 12:05:00,21.6,21.64,21.6,21.64,10000.0,19.7119,19.7484,19.7119,19.7484,10000.0
2015-12-30 12:10:00,21.61,21.61,21.6,21.6,20220.0,19.721,19.721,19.7119,19.7119,20220.0
2015-12-30 12:15:00,21.61,21.62,21.6,21.62,9600.0,19.721,19.7302,19.7119,19.7302,9600.0
2015-12-30 12:20:00,21.63,21.63,21.59,21.59,30800.0,19.7393,19.7393,19.7028,19.7028,30800.0
2015-12-30 12:25:00,21.59,21.61,21.59,21.61,26000.0,19.7028,19.721,19.7028,19.721,26000.0
2015-12-30 12:30:00,21.6,21.61,21.59,21.6,16000.0,19.7119,19.721,19.7028,19.7119,16000.0
2015-12-30 12:35:00,21.59,21.6,21.58,21.58,56120.0,19.7028,19.7119,19.6937,19.6937,56120.0
2015-12-30 12:40:00,21.58,21.58,21.55,21.58,38060.0,19.6937,19.6937,19.6663,19.6937,38060.0
2015-12-30 12:45:00,21.58,21.59,21.57,21.58,71800.0,19.6937,19.7028,19.6845,19.6937,71800.0
2015-12-30 12:50:00,21.57,21.58,21.57,21.57,12800.0,19.6845,19.6937,19.6845,19.6845,12800.0
2015-12-30 12:55:00,21.57,21.58,21.55,21.58,18400.0,19.6845,19.6937,19.6663,19.6937,18400.0
2015-12-30 13:00:00,21.58,21.61,21.58,21.6,31000.0,19.6937,19.721,19.6937,19.7119,31000.0
2015-12-30 13:05:00,21.6,21.6,21.57,21.58,9400.0,19.7119,19.7119,19.6845,19.6937,9400.0
2015-12-30 13:10:00,21.57,21.58,21.55,21.57,22588.0,19.6845,19.6937,19.6663,19.6845,22588.0
2015-12-30 13:15:00,21.57,21.58,21.56,21.57,16168.0,19.6845,19.6937,19.6754,19.6845,16168.0
2015-12-30 13:20:00,21.55,21.55,21.53,21.53,41960.0,19.6663,19.6663,19.648,19.648,41960.0
2015-12-30 13:25:00,21.53,21.57,21.53,21.57,20332.0,19.648,19.6845,19.648,19.6845,20332.0
2015-12-30 13:30:00,21.57,21.59,21.57,21.59,13200.0,19.6845,19.7028,19.6845,19.7028,13200.0
2015-12-30 13:35:00,21.59,21.6,21.58,21.58,22400.0,19.7028,19.7119,19.6937,19.6937,22400.0
2015-12-30 13:40:00,21.58,21.62,21.58,21.62,23000.0,19.6937,19.7302,19.6937,19.7302,23000.0
2015-12-30 13:45:00,21.62,21.64,21.62,21.63,23000.0,19.7302,19.7484,19.7302,19.7393,23000.0
2015-12-30 13:50:00,21.63,21.63,21.62,21.62,9920.0,19.7393,19.7393,19.7302,19.7302,9920.0
2015-12-30 13:55:00,21.63,21.63,21.61,21.61,10400.0,19.7393,19.7393,19.721,19.721,10400.0
2015-12-30 14:00:00,21.61,21.63,21.61,21.61,21956.0,19.721,19.7393,19.721,19.721,21956.0
2015-12-30 14:05:00,21.61,21.61,21.6,21.61,14800.0,19.721,19.721,19.7119,19.721,14800.0
2015-12-30 14:10:00,21.59,21.64,21.59,21.64,13356.0,19.7028,19.7484,19.7028,19.7484,13356.0
2015-12-30 14:15:00,21.64,21.64,21.62,21.63,16400.0,19.7484,19.7484,19.7302,19.7393,16400.0
2015-12-30 14:20:00,21.64,21.64,21.6,21.6,38400.0,19.7484,19.7484,19.7119,19.7119,38400.0
2015-12-30 14:25:00,21.6,21.6,21.59,21.6,9800.0,19.7119,19.7119,19.7028,19.7119,9800.0
2015-12-30 14:30:00,21.6,21.6,21.6,21.6,9400.0,19.7119,19.7119,19.7119,19.7119,9400.0
2015-12-30 14:35:00,21.59,21.6,21.58,21.59,20500.0,19.7028,19.7119,19.6937,19.7028,20500.0
2015-12-30 14:40:00,21.59,21.59,21.57,21.57,20800.0,19.7028,19.7028,19.6845,19.6845,20800.0
2015-12-30 14:45:00,21.57,21.59,21.57,21.59,13600.0,19.6845,19.7028,19.6845,19.7028,13600.0
2015-12-30 14:50:00,21.59,21.59,21.56,21.57,43200.0,19.7028,19.7028,19.6754,19.6845,43200.0
2015-12-30 14:55:00,21.57,21.57,21.55,21.56,33496.0,19.6845,19.6845,19.6663,19.6754,33496.0
2015-12-30 15:00:00,21.56,21.57,21.54,21.57,37584.0,19.6754,19.6845,19.6572,19.6845,37584.0
2015-12-30 15:05:00,21.57,21.58,21.57,21.57,37348.0,19.6845,19.6937,19.6845,19.6845,37348.0
2015-12-30 15:10:00,21.56,21.56,21.54,21.56,35200.0,19.6754,19.6754,19.6572,19.6754,35200.0
2015-12-30 15:15:00,21.58,21.6,21.58,21.59,72780.0,19.6937,19.7119,19.6937,19.7028,72780.0
2015-12-30 15:20:00,21.59,21.6,21.58,21.58,3320.0,19.7028,19.7119,19.6937,19.6937,3320.0
2015-12-30 15:25:00,21.55,21.57,21.55,21.55,48752.0,19.6663,19.6845,19.6663,19.6663,48752.0
2015-12-30 15:30:00,21.54,21.54,21.36,21.41,327464.0,19.6572,19.6572,19.4929,19.5385,327464.0
2015-12-30 15:35:00,21.39,21.42,21.29,21.42,182728.0,19.5203,19.5476,19.429,19.5476,182728.0
2015-12-30 15:40:00,21.4,21.47,21.36,21.43,121276.0,19.5294,19.5933,19.4929,19.5568,121276.0
2015-12-30 15:45:00,21.43,21.46,21.42,21.45,74908.0,19.5568,19.5842,19.5476,19.575,74908.0
2015-12-30 15:50:00,21.45,21.45,21.36,21.37,75556.0,19.575,19.575,19.4929,19.502,75556.0
2015-12-30 15:55:00,21.38,21.42,21.34,21.34,153492.0,19.5111,19.5476,19.4746,19.4746,153492.0
2015-12-31 09:30:00,21.08,21.1,20.97,21.04,253868.0,19.2374,19.2556,19.137,19.2009,253868.0
2015-12-31 09:35:00,21.0,21.05,20.98,21.04,86348.0,19.1644,19.21,19.1461,19.2009,86348.0
2015-12-31 09:40:00,21.04,21.08,21.0,21.03,216552.0,19.2009,19.2374,19.1644,19.1917,216552.0
2015-12-31 09:45:00,21.03,21.04,20.95,21.0,105564.0,19.1917,19.2009,19.1187,19.1644,105564.0
2015-12-31 09:50:00,20.99,20.99,20.93,20.97,64680.0,19.1552,19.1552,19.1005,19.137,64680.0
2015-12-31 09:55:00,20.97,21.03,20.97,21.03,38708.0,19.137,19.1917,19.137,19.1917,38708.0
2015-12-31 10:00:00,21.01,21.04,20.99,21.02,58948.0,19.1735,19.2009,19.1552,19.1826,58948.0
2015-12-31 10:05:00,21.01,21.01,20.96,20.98,97000.0,19.1735,19.1735,19.1279,19.1461,97000.0
2015-12-31 10:10:00,21.0,21.04,20.99,20.99,31200.0,19.1644,19.2009,19.1552,19.1552,31200.0
2015-12-31 10:15:00,21.0,21.01,20.97,20.98,37896.0,19.1644,19.1735,19.137,19.1461,37896.0
2015-12-31 10:20:00,20.98,20.99,20.95,20.98,58236.0,19.1461,19.1552,19.1187,19.1461,58236.0
2015-12-31 10:25:00,20.98,20.98,20.89,20.91,74728.0,19.1461,19.1461,19.064,19.0822,74728.0
2015-12-31 10:30:00,20.9,20.91,20.79,20.83,102316.0,19.0731,19.0822,18.9727,19.0092,102316.0
2015-12-31 10:35:00,20.86,20.86,20.8,20.86,45056.0,19.0366,19.0366,18.9818,19.0366,45056.0
2015-12-31 10:40:00,20.84,20.87,20.82,20.84,67292.0,19.0183,19.0457,19.0001,19.0183,67292.0
2015-12-31 10:45:00,20.83,20.89,20.83,20.89,17340.0,19.0092,19.064,19.0092,19.064,17340.0
2015-12-31 10:50:00,20.89,20.92,20.87,20.91,37160.0,19.064,19.0914,19.0457,19.0822,37160.0
2015-12-31 10:55:00,20.91,20.91,20.87,20.89,12760.0,19.0822,19.0822,19.0457,19.064,12760.0
2015-12-31 11:00:00,20.9,20.99,20.89,20.93,154968.0,19.0731,19.1552,19.064,19.1005,154968.0
2015-12-31 11:05:00,20.95,20.98,20.93,20.97,31956.0,19.1187,19.1461,19.1005,19.137,31956.0
2015-12-31 11:10:00,20.96,20.99,20.94,20.98,11968.0,19.1279,19.1552,19.1096,19.1461,11968.0
2015-12-31 11:15:00,20.97,20.99,20.94,20.97,48688.0,19.137,19.1552,19.1096,19.137,48688.0
2015-12-31 11:20:00,20.95,20.97,20.94,20.94,19600.0,19.1187,19.137,19.1096,19.1096,19600.0
2015-12-31 11:25:00,20.94,20.99,20.93,20.95,182836.0,19.1096,19.1552,19.1005,19.1187,182836.0
2015-12-31 11:30:00,20.95,20.97,20.92,20.96,12600.0,19.1187,19.137,19.0914,19.1279,12600.0
2015-12-31 11:35:00,20.97,21.0,20.97,21.0,38800.0,19.137,19.1644,19.137,19.1644,38800.0
2015-12-31 11:40:00,21.01,21.06,21.0,21.04,179516.0,19.1735,19.2191,19.1644,19.2009,179516.0
2015-12-31 11:45:00,21.05,21.14,21.05,21.13,172896.0,19.21,19.2921,19.21,19.283,172896.0
2015-12-31 11:50:00,21.12,21.13,21.08,21.08,35708.0,19.2739,19.283,19.2374,19.2374,35708.0
2015-12-31 11:55:00,21.08,21.16,21.08,21.16,69336.0,19.2374,19.3104,19.2374,19.3104,69336.0
2015-12-31 12:00:00,21.16,21.19,21.13,21.16,62788.0,19.3104,19.3378,19.283,19.3104,62788.0
2015-12-31 12:05:00,21.16,21.22,21.14,21.22,130784.0,19.3104,19.3651,19.2921,19.3651,130784.0
2015-12-31 12:10:00,21.22,21.22,21.18,21.18,118996.0,19.3651,19.3651,19.3286,19.3286,118996.0
2015-12-31 12:15:00,21.19,21.23,21.18,21.22,18768.0,19.3378,19.3743,19.3286,19.3651,18768.0
2015-12-31 12:20:00,21.21,21.25,21.2,21.25,102736.0,19.356,19.3925,19.3469,19.3925,102736.0
2015-12-31 12:25:00,21.25,21.28,21.22,21.27,23964.0,19.3925,19.4199,19.3651,19.4108,23964.0
2015-12-31 12:30:00,21.26,21.26,21.22,21.25,34820.0,19.4016,19.4016,19.3651,19.3925,34820.0
2015-12-31 12:35:00,21.26,21.27,21.25,21.25,5800.0,19.4016,19.4108,19.3925,19.3925,5800.0
2015-12-31 12:40:00,21.26,21.32,21.26,21.3,53648.0,19.4016,19.4564,19.4016,19.4381,53648.0
2015-12-31 12:45:00,21.31,21.32,21.25,21.27,23868.0,19.4473,19.4564,19.3925,19.4108,23868.0
2015-12-31 12:50:00,21.27,21.27,21.25,21.27,17880.0,19.4108,19.4108,19.3925,19.4108,17880.0
2015-12-31 12:55:00,21.26,21.28,21.2,21.2,57200.0,19.4016,19.4199,19.3469,19.3469,57200.0
2015-12-31 13:00:00,21.2,21.22,21.14,21.14,104056.0,19.3469,19.3651,19.2921,19.2921,104056.0
2015-12-31 13:05:00,21.14,21.14,21.06,21.07,90116.0,19.2921,19.2921,19.2191,19.2282,90116.0
2015-12-31 13:10:00,21.06,21.14,21.06,21.12,47600.0,19.2191,19.2921,19.2191,19.2739,47600.0
2015-12-31 13:15:00,21.09,21.12,21.08,21.09,15000.0,19.2465,19.2739,19.2374,19.2465,15000.0
2015-12-31 13:20:00,21.09,21.13,21.09,21.13,6800.0,19.2465,19.283,19.2465,19.283,6800.0
2015-12-31 13:25:00,21.13,21.13,21.11,21.11,2800.0,19.283,19.283,19.2647,19.2647,2800.0
2015-12-31 13:30:00,21.11,21.11,21.1,21.11,44800.0,19.2647,19.2647,19.2556,19.2647,44800.0
2015-12-31 13:35:00,21.11,21.13,21.09,21.12,82100.0,19.2647,19.283,19.2465,19.2739,82100.0
2015-12-31 13:40:00,21.11,21.2,21.11,21.19,50696.0,19.2647,19.3469,19.2647,19.3378,50696.0
2015-12-31 13:45:00,21.21,21.21,21.17,21.18,20000.0,19.356,19.356,19.3195,19.3286,20000.0
2015-12-31 13:50:00,21.18,21.21,21.17,21.19,12848.0,19.3286,19.356,19.3195,19.3378,12848.0
2015-12-31 13:55:00,21.2,21.21,21.17,21.18,17856.0,19.3469,19.356,19.3195,19.3286,17856.0
2015-12-31 14:00:00,21.19,21.21,21.17,21.17,23760.0,19.3378,19.356,19.3195,19.3195,23760.0
2015-12-31 14:05:00,21.17,21.17,21.1,21.11,78532.0,19.3195,19.3195,19.2556,19.2647,78532.0
2015-12-31 14:10:00,21.11,21.13,21.11,21.13,29708.0,19.2647,19.283,19.2647,19.283,29708.0
2015-12-31 14:15:00,21.11,21.11,21.09,21.1,17200.0,19.2647,19.2647,19.2465,19.2556,17200.0
2015-12-31 14:20:00,21.1,21.1,21.0,21.01,57200.0,19.2556,19.2556,19.1644,19.1735,57200.0
2015-12-31 14:25:00,20.99,21.0,20.96,20.99,41200.0,19.1552,19.1644,19.1279,19.1552,41200.0
2015-12-31 14:30:00,20.98,20.98,20.93,20.95,37624.0,19.1461,19.1461,19.1005,19.1187,37624.0
2015-12-31 14:35:00,20.97,20.97,20.89,20.92,45576.0,19.137,19.137,19.064,19.0914,45576.0
2015-12-31 14:40:00,20.92,20.96,20.92,20.94,25600.0,19.0914,19.1279,19.0914,19.1096,25600.0
2015-12-31 14:45:00,20.94,20.99,20.94,20.98,38476.0,19.1096,19.1552,19.1096,19.1461,38476.0
2015-12-31 14:50:00,20.99,21.01,20.97,20.98,4600.0,19.1552,19.1735,19.137,19.1461,4600.0
2015-12-31 14:55:00,20.99,20.99,20.96,20.96,26340.0,19.1552,19.1552,19.1279,19.1279,26340.0
2015-12-31 15:00:00,20.94,20.95,20.93,20.94,64024.0,19.1096,19.1187,19.1005,19.1096,64024.0
2015-12-31 15:05:00,20.93,20.94,20.9,20.91,49368.0,19.1005,19.1096,19.0731,19.0822,49368.0
2015-12-31 15:10:00,20.89,20.9,20.85,20.89,209512.0,19.064,19.0731,19.0275,19.064,209512.0
2015-12-31 15:15:00,20.89,20.97,20.89,20.96,54852.0,19.064,19.137,19.064,19.1279,54852.0
2015-12-31 15:20:00,20.96,20.96,20.92,20.96,235560.0,19.1279,19.1279,19.0914,19.1279,235560.0
2015-12-31 15:25:00,20.95,20.95,20.89,20.89,40800.0,19.1187,19.1187,19.064,19.064,40800.0
2015-12-31 15:30:00,20.91,20.98,20.91,20.98,60400.0,19.0822,19.1461,19.0822,19.1461,60400.0
2015-12-31 15:35:00,20.99,21.01,20.96,20.99,45320.0,19.1552,19.1735,19.1279,19.1552,45320.0
2015-12-31 15:40:00,20.98,20.99,20.9,20.93,69776.0,19.1461,19.1552,19.0731,19.1005,69776.0
2015-12-31 15:45:00,20.91,20.96,20.9,20.93,68340.0,19.0822,19.1279,19.0731,19.1005,68340.0
2015-12-31 15:50:00,20.92,20.93,20.89,20.91,138740.0,19.0914,19.1005,19.064,19.0822,138740.0
2015-12-31 15:55:00,20.91,20.91,20.7,20.71,414112.0,19.0822,19.0822,18.8906,18.8997,414112.0
2016-01-04 09:30:00,19.66,19.67,19.53,19.54,471440.0,17.9415,17.9506,17.8229,17.832,471440.0
2016-01-04 09:35:00,19.55,19.64,19.55,19.59,515932.0,17.8411,17.9232,17.8411,17.8776,515932.0
2016-01-04 09:40:00,19.58,19.58,19.41,19.44,664620.0,17.8685,17.8685,17.7133,17.7407,664620.0
2016-01-04 09:45:00,19.43,19.55,19.4,19.54,402136.0,17.7316,17.8411,17.7042,17.832,402136.0
2016-01-04 09:50:00,19.54,19.67,19.54,19.62,491036.0,17.832,17.9506,17.832,17.905,491036.0
2016-01-04 09:55:00,19.61,19.64,19.58,19.6,330116.0,17.8959,17.9232,17.8685,17.8867,330116.0
2016-01-04 10:00:00,19.58,19.58,19.34,19.37,460984.0,17.8685,17.8685,17.6495,17.6768,460984.0
2016-01-04 10:05:00,19.36,19.47,19.35,19.46,257936.0,17.6677,17.7681,17.6586,17.759,257936.0
2016-01-04 10:10:00,19.46,19.52,19.41,19.51,113212.0,17.759,17.8137,17.7133,17.8046,113212.0
2016-01-04 10:15:00,19.52,19.56,19.51,19.55,124652.0,17.8137,17.8502,17.8046,17.8411,124652.0
2016-01-04 10:20:00,19.57,19.61,19.48,19.5,188060.0,17.8594,17.8959,17.7772,17.7955,188060.0
2016-01-04 10:25:00,19.5,19.56,19.47,19.48,137156.0,17.7955,17.8502,17.7681,17.7772,137156.0
2016-01-04 10:30:00,19.47,19.47,19.4,19.41,111924.0,17.7681,17.7681,17.7042,17.7133,111924.0
2016-01-04 10:35:00,19.41,19.42,19.36,19.42,109264.0,17.7133,17.7225,17.6677,17.7225,109264.0
2016-01-04 10:40:00,19.41,19.44,19.29,19.44,149144.0,17.7133,17.7407,17.6038,17.7407,149144.0
2016-01-04 10:45:00,19.45,19.47,19.38,19.47,75292.0,17.7498,17.7681,17.686,17.7681,75292.0
2016-01-04 10:50:00,19.47,19.47,19.34,19.34,182544.0,17.7681,17.7681,17.6495,17.6495,182544.0
2016-01-04 10:55:00,19.33,19.33,19.25,19.26,169328.0,17.6403,17.6403,17.5673,17.5765,169328.0
2016-01-04 11:00:00,19.25,19.25,19.15,19.19,389792.0,17.5673,17.5673,17.4761,17.5126,389792.0
2016-01-04 11:05:00,19.18,19.18,19.11,19.14,202624.0,17.5034,17.5034,17.4396,17.4669,202624.0
2016-01-04 11:10:00,19.14,19.2,19.1,19.2,164964.0,17.4669,17.5217,17.4304,17.5217,164964.0
2016-01-04 11:15:00,19.2,19.22,19.15,19.18,97548.0,17.5217,17.54,17.4761,17.5034,97548.0
2016-01-04 11:20:00,19.18,19.24,19.14,19.23,129064.0,17.5034,17.5582,17.4669,17.5491,129064.0
2016-01-04 11:25:00,19.24,19.27,19.18,19.26,170468.0,17.5582,17.5856,17.5034,17.5765,170468.0
2016-01-04 11:30:00,19.26,19.33,19.23,19.32,148400.0,17.5765,17.6403,17.5491,17.6312,148400.0
2016-01-04 11:35:00,19.32,19.33,19.26,19.32,201168.0,17.6312,17.6403,17.5765,17.6312,201168.0
2016-01-04 11:40:00,19.32,19.39,19.31,19.33,149992.0,17.6312,17.6951,17.6221,17.6403,149992.0
2016-01-04 11:45:00,19.33,19.35,19.3,19.34,63376.0,17.6403,17.6586,17.613,17.6495,63376.0
2016-01-04 11:50:00,19.38,19.38,19.34,19.35,90840.0,17.686,17.686,17.6495,17.6586,90840.0
2016-01-04 11:55:00,19.35,19.38,19.28,19.33,90656.0,17.6586,17.686,17.5947,17.6403,90656.0
2016-01-04 12:00:00,19.32,19.33,19.27,19.3,44224.0,17.6312,17.6403,17.5856,17.613,44224.0
2016-01-04 12:05:00,19.29,19.36,19.26,19.31,91024.0,17.6038,17.6677,17.5765,17.6221,91024.0
2016-01-04 12:10:00,19.31,19.34,19.26,19.27,47700.0,17.6221,17.6495,17.5765,17.5856,47700.0
2016-01-04 12:15:00,19.27,19.34,19.27,19.31,67360.0,17.5856,17.6495,17.5856,17.6221,67360.0
2016-01-04 12:20:00,19.3,19.34,19.28,19.3,22772.0,17.613,17.6495,17.5947,17.613,22772.0
2016-01-04 12:25:00,19.3,19.37,19.3,19.34,21824.0,17.613,17.6768,17.613,17.6495,21824.0
2016-01-04 12:30:00,19.31,19.31,19.27,19.3,39704.0,17.6221,17.6221,17.5856,17.613,39704.0
2016-01-04 12:35:00,19.28,19.37,19.28,19.35,37440.0,17.5947,17.6768,17.5947,17.6586,37440.0
2016-01-04 12:40:00,19.35,19.45,19.32,19.43,113412.0,17.6586,17.7498,17.6312,17.7316,113412.0
2016-01-04 12:45:00,19.44,19.47,19.41,19.42,112428.0,17.7407,17.7681,17.7133,17.7225,112428.0
2016-01-04 12:50:00,19.44,19.49,19.42,19.48,68860.0,17.7407,17.7864,17.7225,17.7772,68860.0
2016-01-04 12:55:00,19.5,19.51,19.44,19.46,142332.0,17.7955,17.8046,17.7407,17.759,142332.0
2016-01-04 13:00:00,19.46,19.52,19.43,19.5,74760.0,17.759,17.8137,17.7316,17.7955,74760.0
2016-01-04 13:05:00,19.51,19.55,19.5,19.55,95200.0,17.8046,17.8411,17.7955,17.8411,95200.0
2016-01-04 13:10:00,19.53,19.58,19.53,19.54,95252.0,17.8229,17.8685,17.8229,17.832,95252.0
2016-01-04 13:15:00,19.55,19.6,19.52,19.53,116516.0,17.8411,17.8867,17.8137,17.8229,116516.0
2016-01-04 13:20:00,19.53,19.54,19.46,19.46,100436.0,17.8229,17.832,17.759,17.759,100436.0
2016-01-04 13:25:00,19.46,19.52,19.45,19.5,37256.0,17.759,17.8137,17.7498,17.7955,37256.0
2016-01-04 13:30:00,19.49,19.52,19.47,19.52,33896.0,17.7864,17.8137,17.7681,17.8137,33896.0
2016-01-04 13:35:00,19.51,19.55,19.5,19.54,32532.0,17.8046,17.8411,17.7955,17.832,32532.0
2016-01-04 13:40:00,19.55,19.55,19.5,19.52,38636.0,17.8411,17.8411,17.7955,17.8137,38636.0
2016-01-04 13:45:00,19.5,19.52,19.47,19.5,21120.0,17.7955,17.8137,17.7681,17.7955,21120.0
2016-01-04 13:50:00,19.5,19.57,19.5,19.52,53652.0,17.7955,17.8594,17.7955,17.8137,53652.0
2016-01-04 13:55:00,19.53,19.56,19.47,19.48,45800.0,17.8229,17.8502,17.7681,17.7772,45800.0
2016-01-04 14:00:00,19.48,19.48,19.41,19.44,56064.0,17.7772,17.7772,17.7133,17.7407,56064.0
2016-01-04 14:05:00,19.44,19.45,19.38,19.45,58100.0,17.7407,17.7498,17.686,17.7498,58100.0
2016-01-04 14:10:00,19.45,19.45,19.4,19.43,49888.0,17.7498,17.7498,17.7042,17.7316,49888.0
2016-01-04 14:15:00,19.42,19.49,19.39,19.49,42360.0,17.7225,17.7864,17.6951,17.7864,42360.0
2016-01-04 14:20:00,19.5,19.57,19.49,19.53,82568.0,17.7955,17.8594,17.7864,17.8229,82568.0
2016-01-04 14:25:00,19.54,19.55,19.5,19.5,45172.0,17.832,17.8411,17.7955,17.7955,45172.0
2016-01-04 14:30:00,19.5,19.51,19.38,19.38,65592.0,17.7955,17.8046,17.686,17.686,65592.0
2016-01-04 14:35:00,19.38,19.4,19.34,19.4,66888.0,17.686,17.7042,17.6495,17.7042,66888.0
2016-01-04 14:40:00,19.39,19.41,19.36,19.4,49400.0,17.6951,17.7133,17.6677,17.7042,49400.0
2016-01-04 14:45:00,19.41,19.43,19.35,19.39,45628.0,17.7133,17.7316,17.6586,17.6951,45628.0
2016-01-04 14:50:00,19.42,19.42,19.31,19.33,69304.0,17.7225,17.7225,17.6221,17.6403,69304.0
2016-01-04 14:55:00,19.34,19.4,19.34,19.4,35820.0,17.6495,17.7042,17.6495,17.7042,35820.0
2016-01-04 15:00:00,19.4,19.4,19.28,19.29,65752.0,17.7042,17.7042,17.5947,17.6038,65752.0
2016-01-04 15:05:00,19.26,19.33,19.25,19.3,41712.0,17.5765,17.6403,17.5673,17.613,41712.0
2016-01-04 15:10:00,19.29,19.33,19.23,19.28,97668.0,17.6038,17.6403,17.5491,17.5947,97668.0
2016-01-04 15:15:00,19.29,19.3,19.27,19.3,45064.0,17.6038,17.613,17.5856,17.613,45064.0
2016-01-04 15:20:00,19.29,19.3,19.22,19.22,173104.0,17.6038,17.613,17.54,17.54,173104.0
2016-01-04 15:25:00,19.22,19.3,19.22,19.27,75832.0,17.54,17.613,17.54,17.5856,75832.0
2016-01-04 15:30:00,19.28,19.4,19.28,19.38,99380.0,17.5947,17.7042,17.5947,17.686,99380.0
2016-01-04 15:35:00,19.38,19.42,19.35,19.42,92520.0,17.686,17.7225,17.6586,17.7225,92520.0
2016-01-04 15:40:00,19.43,19.54,19.42,19.53,202708.0,17.7316,17.832,17.7225,17.8229,202708.0
2016-01-04 15:45:00,19.53,19.72,19.53,19.71,740624.0,17.8229,17.9962,17.8229,17.9871,740624.0
2016-01-04 15:50:00,19.71,19.73,19.63,19.69,322824.0,17.9871,18.0054,17.9141,17.9689,322824.0
2016-01-04 15:55:00,19.71,19.83,19.69,19.83,450516.0,17.9871,18.0966,17.9689,18.0966,450516.0
2016-01-05 09:30:00,19.96,20.06,19.89,19.95,383692.0,18.2153,18.3065,18.1514,18.2061,383692.0
2016-01-05 09:35:00,19.97,19.99,19.9,19.93,238428.0,18.2244,18.2426,18.1605,18.1879,238428.0
2016-01-05 09:40:00,19.92,20.04,19.89,20.01,225820.0,18.1788,18.2883,18.1514,18.2609,225820.0
2016-01-05 09:45:00,20.0,20.04,19.93,19.93,120336.0,18.2518,18.2883,18.1879,18.1879,120336.0
2016-01-05 09:50:00,19.94,19.95,19.84,19.85,136556.0,18.197,18.2061,18.1058,18.1149,136556.0
2016-01-05 09:55:00,19.84,19.86,19.79,19.79,133796.0,18.1058,18.124,18.0601,18.0601,133796.0
2016-01-05 10:00:00,19.8,19.83,19.74,19.75,192260.0,18.0693,18.0966,18.0145,18.0236,192260.0
2016-01-05 10:05:00,19.78,19.79,19.71,19.71,83508.0,18.051,18.0601,17.9871,17.9871,83508.0
2016-01-05 10:10:00,19.73,19.81,19.73,19.77,141848.0,18.0054,18.0784,18.0054,18.0419,141848.0
2016-01-05 10:15:00,19.79,19.82,19.75,19.82,107468.0,18.0601,18.0875,18.0236,18.0875,107468.0
2016-01-05 10:20:00,19.77,19.78,19.67,19.71,183892.0,18.0419,18.051,17.9506,17.9871,183892.0
2016-01-05 10:25:00,19.7,19.73,19.66,19.66,64456.0,17.978,18.0054,17.9415,17.9415,64456.0
2016-01-05 10:30:00,19.65,19.71,19.64,19.69,46496.0,17.9324,17.9871,17.9232,17.9689,46496.0
2016-01-05 10:35:00,19.68,19.81,19.66,19.81,73440.0,17.9597,18.0784,17.9415,18.0784,73440.0
2016-01-05 10:40:00,19.81,19.87,19.8,19.83,300136.0,18.0784,18.1331,18.0693,18.0966,300136.0
2016-01-05 10:45:00,19.83,19.91,19.81,19.91,82740.0,18.0966,18.1696,18.0784,18.1696,82740.0
2016-01-05 10:50:00,19.9,19.96,19.89,19.94,47684.0,18.1605,18.2153,18.1514,18.197,47684.0
2016-01-05 10:55:00,19.95,19.96,19.9,19.92,47852.0,18.2061,18.2153,18.1605,18.1788,47852.0
2016-01-05 11:00:00,19.91,19.95,19.88,19.88,139120.0,18.1696,18.2061,18.1423,18.1423,139120.0
2016-01-05 11:05:00,19.89,19.91,19.84,19.84,60436.0,18.1514,18.1696,18.1058,18.1058,60436.0
2016-01-05 11:10:00,19.84,19.84,19.75,19.76,61452.0,18.1058,18.1058,18.0236,18.0328,61452.0
2016-01-05 11:15:00,19.75,19.77,19.71,19.71,46136.0,18.0236,18.0419,17.9871,17.9871,46136.0
2016-01-05 11:20:00,19.72,19.75,19.71,19.72,67400.0,17.9962,18.0236,17.9871,17.9962,67400.0
2016-01-05 11:25:00,19.73,19.8,19.73,19.78,78968.0,18.0054,18.0693,18.0054,18.051,78968.0
2016-01-05 11:30:00,19.75,19.86,19.74,19.86,73720.0,18.0236,18.124,18.0145,18.124,73720.0
2016-01-05 11:35:00,19.84,19.86,19.8,19.81,62128.0,18.1058,18.124,18.0693,18.0784,62128.0
2016-01-05 11:40:00,19.84,19.84,19.75,19.77,48792.0,18.1058,18.1058,18.0236,18.0419,48792.0
2016-01-05 11:45:00,19.76,19.82,19.74,19.82,49612.0,18.0328,18.0875,18.0145,18.0875,49612.0
2016-01-05 11:50:00,19.83,19.84,19.79,19.8,37400.0,18.0966,18.1058,18.0601,18.0693,37400.0
2016-01-05 11:55:00,19.78,19.8,19.75,19.78,46624.0,18.051,18.0693,18.0236,18.051,46624.0
2016-01-05 12:00:00,19.77,19.77,19.67,19.67,74656.0,18.0419,18.0419,17.9506,17.9506,74656.0
2016-01-05 12:05:00,19.66,19.68,19.61,19.63,92152.0,17.9415,17.9597,17.8959,17.9141,92152.0
2016-01-05 12:10:00,19.64,19.66,19.58,19.64,260136.0,17.9232,17.9415,17.8685,17.9232,260136.0
2016-01-05 12:15:00,19.61,19.62,19.54,19.61,134536.0,17.8959,17.905,17.832,17.8959,134536.0
2016-01-05 12:20:00,19.59,19.65,19.58,19.62,61248.0,17.8776,17.9324,17.8685,17.905,61248.0
2016-01-05 12:25:00,19.64,19.66,19.59,19.66,69160.0,17.9232,17.9415,17.8776,17.9415,69160.0
2016-01-05 12:30:00,19.64,19.67,19.63,19.64,19200.0,17.9232,17.9506,17.9141,17.9232,19200.0
2016-01-05 12:35:00,19.63,19.69,19.63,19.68,57160.0,17.9141,17.9689,17.9141,17.9597,57160.0
2016-01-05 12:40:00,19.65,19.65,19.58,19.59,16708.0,17.9324,17.9324,17.8685,17.8776,16708.0
2016-01-05 12:45:00,19.6,19.63,19.59,19.62,16200.0,17.8867,17.9141,17.8776,17.905,16200.0
2016-01-05 12:50:00,19.61,19.67,19.59,19.66,19464.0,17.8959,17.9506,17.8776,17.9415,19464.0
2016-01-05 12:55:00,19.67,19.7,19.64,19.7,65580.0,17.9506,17.978,17.9232,17.978,65580.0
2016-01-05 13:00:00,19.7,19.75,19.68,19.75,128136.0,17.978,18.0236,17.9597,18.0236,128136.0
2016-01-05 13:05:00,19.77,19.78,19.69,19.71,107380.0,18.0419,18.051,17.9689,17.9871,107380.0
2016-01-05 13:10:00,19.71,19.76,19.7,19.72,76680.0,17.9871,18.0328,17.978,17.9962,76680.0
2016-01-05 13:15:00,19.71,19.73,19.67,19.67,57476.0,17.9871,18.0054,17.9506,17.9506,57476.0
2016-01-05 13:20:00,19.66,19.66,19.63,19.63,75092.0,17.9415,17.9415,17.9141,17.9141,75092.0
2016-01-05 13:25:00,19.66,19.7,19.65,19.7,8080.0,17.9415,17.978,17.9324,17.978,8080.0
2016-01-05 13:30:00,19.7,19.74,19.69,19.72,88592.0,17.978,18.0145,17.9689,17.9962,88592.0
2016-01-05 13:35:00,19.72,19.74,19.71,19.74,9684.0,17.9962,18.0145,17.9871,18.0145,9684.0
2016-01-05 13:40:00,19.75,19.88,19.74,19.88,186232.0,18.0236,18.1423,18.0145,18.1423,186232.0
2016-01-05 13:45:00,19.89,19.9,19.87,19.9,47264.0,18.1514,18.1605,18.1331,18.1605,47264.0
2016-01-05 13:50:00,19.9,19.95,19.9,19.94,94400.0,18.1605,18.2061,18.1605,18.197,94400.0
2016-01-05 13:55:00,19.95,19.97,19.9,19.9,105000.0,18.2061,18.2244,18.1605,18.1605,105000.0
2016-01-05 14:00:00,19.91,19.91,19.85,19.87,79392.0,18.1696,18.1696,18.1149,18.1331,79392.0
2016-01-05 14:05:00,19.87,19.9,19.84,19.9,19860.0,18.1331,18.1605,18.1058,18.1605,19860.0
2016-01-05 14:10:00,19.89,19.95,19.89,19.91,34568.0,18.1514,18.2061,18.1514,18.1696,34568.0
2016-01-05 14:15:00,19.9,19.98,19.9,19.97,40560.0,18.1605,18.2335,18.1605,18.2244,40560.0
2016-01-05 14:20:00,19.98,20.08,19.98,20.08,194288.0,18.2335,18.3248,18.2335,18.3248,194288.0
2016-01-05 14:25:00,20.09,20.09,20.03,20.03,55316.0,18.3339,18.3339,18.2791,18.2791,55316.0
2016-01-05 14:30:00,20.03,20.04,19.97,19.98,58484.0,18.2791,18.2883,18.2244,18.2335,58484.0
2016-01-05 14:35:00,19.97,20.0,19.93,19.98,90212.0,18.2244,18.2518,18.1879,18.2335,90212.0
2016-01-05 14:40:00,19.98,19.98,19.92,19.93,37836.0,18.2335,18.2335,18.1788,18.1879,37836.0
2016-01-05 14:45:00,19.93,19.95,19.91,19.95,34148.0,18.1879,18.2061,18.1696,18.2061,34148.0
2016-01-05 14:50:00,19.97,19.99,19.93,19.94,47448.0,18.2244,18.2426,18.1879,18.197,47448.0
2016-01-05 14:55:00,19.95,19.96,19.89,19.92,32880.0,18.2061,18.2153,18.1514,18.1788,32880.0
2016-01-05 15:00:00,19.91,19.92,19.85,19.85,36172.0,18.1696,18.1788,18.1149,18.1149,36172.0
2016-01-05 15:05:00,19.85,19.86,19.81,19.83,71632.0,18.1149,18.124,18.0784,18.0966,71632.0
2016-01-05 15:10:00,19.85,19.93,19.84,19.92,70720.0,18.1149,18.1879,18.1058,18.1788,70720.0
2016-01-05 15:15:00,19.92,19.93,19.83,19.84,39104.0,18.1788,18.1879,18.0966,18.1058,39104.0
2016-01-05 15:20:00,19.82,19.85,19.75,19.82,84240.0,18.0875,18.1149,18.0236,18.0875,84240.0
2016-01-05 15:25:00,19.81,19.91,19.8,19.9,63180.0,18.0784,18.1696,18.0693,18.1605,63180.0
2016-01-05 15:30:00,19.89,19.96,19.85,19.92,91356.0,18.1514,18.2153,18.1149,18.1788,91356.0
2016-01-05 15:35:00,19.94,19.95,19.85,19.9,43000.0,18.197,18.2061,18.1149,18.1605,43000.0
2016-01-05 15:40:00,19.91,20.02,19.9,19.93,176416.0,18.1696,18.27,18.1605,18.1879,176416.0
2016-01-05 15:45:00,19.95,19.96,19.87,19.95,84160.0,18.2061,18.2153,18.1331,18.2061,84160.0
2016-01-05 15:50:00,19.96,19.98,19.89,19.9,111228.0,18.2153,18.2335,18.1514,18.1605,111228.0
2016-01-05 15:55:00,19.91,19.95,19.89,19.95,264120.0,18.1696,18.2061,18.1514,18.2061,264120.0
2016-01-06 09:30:00,19.04,19.14,19.03,19.07,383908.0,17.3757,17.4669,17.3666,17.4031,383908.0
2016-01-06 09:35:00,19.06,19.23,19.0,19.19,411148.0,17.3939,17.5491,17.3392,17.5126,411148.0
2016-01-06 09:40:00,19.19,19.21,19.11,19.21,340880.0,17.5126,17.5308,17.4396,17.5308,340880.0
2016-01-06 09:45:00,19.21,19.25,19.14,19.25,190300.0,17.5308,17.5673,17.4669,17.5673,190300.0
2016-01-06 09:50:00,19.24,19.32,19.23,19.25,270400.0,17.5582,17.6312,17.5491,17.5673,270400.0
2016-01-06 09:55:00,19.27,19.29,19.21,19.29,118660.0,17.5856,17.6038,17.5308,17.6038,118660.0
2016-01-06 10:00:00,19.28,19.3,19.15,19.16,308888.0,17.5947,17.613,17.4761,17.4852,308888.0
2016-01-06 10:05:00,19.17,19.25,19.16,19.25,177828.0,17.4943,17.5673,17.4852,17.5673,177828.0
2016-01-06 10:10:00,19.25,19.26,19.18,19.25,84580.0,17.5673,17.5765,17.5034,17.5673,84580.0
2016-01-06 10:15:00,19.23,19.27,19.21,19.27,107504.0,17.5491,17.5856,17.5308,17.5856,107504.0
2016-01-06 10:20:00,19.26,19.42,19.26,19.38,188360.0,17.5765,17.7225,17.5765,17.686,188360.0
2016-01-06 10:25:00,19.4,19.43,19.35,19.42,155220.0,17.7042,17.7316,17.6586,17.7225,155220.0
2016-01-06 10:30:00,19.41,19.41,19.3,19.32,168460.0,17.7133,17.7133,17.613,17.6312,168460.0
2016-01-06 10:35:00,19.33,19.34,19.23,19.25,85296.0,17.6403,17.6495,17.5491,17.5673,85296.0
2016-01-06 10:40:00,19.25,19.27,19.2,19.26,69888.0,17.5673,17.5856,17.5217,17.5765,69888.0
2016-01-06 10:45:00,19.24,19.25,19.17,19.25,264860.0,17.5582,17.5673,17.4943,17.5673,264860.0
2016-01-06 10:50:00,19.24,19.25,19.21,19.21,30400.0,17.5582,17.5673,17.5308,17.5308,30400.0
2016-01-06 10:55:00,19.23,19.32,19.23,19.29,150064.0,17.5491,17.6312,17.5491,17.6038,150064.0
2016-01-06 11:00:00,19.29,19.45,19.29,19.44,127116.0,17.6038,17.7498,17.6038,17.7407,127116.0
2016-01-06 11:05:00,19.45,19.45,19.34,19.34,110400.0,17.7498,17.7498,17.6495,17.6495,110400.0
2016-01-06 11:10:00,19.35,19.35,19.29,19.35,94924.0,17.6586,17.6586,17.6038,17.6586,94924.0
2016-01-06 11:15:00,19.33,19.41,19.3,19.4,108804.0,17.6403,17.7133,17.613,17.7042,108804.0
2016-01-06 11:20:00,19.41,19.54,19.41,19.48,222420.0,17.7133,17.832,17.7133,17.7772,222420.0
2016-01-06 11:25:00,19.49,19.49,19.44,19.48,81680.0,17.7864,17.7864,17.7407,17.7772,81680.0
2016-01-06 11:30:00,19.48,19.48,19.41,19.44,65724.0,17.7772,17.7772,17.7133,17.7407,65724.0
2016-01-06 11:35:00,19.45,19.48,19.41,19.47,78400.0,17.7498,17.7772,17.7133,17.7681,78400.0
2016-01-06 11:40:00,19.47,19.52,19.39,19.4,145780.0,17.7681,17.8137,17.6951,17.7042,145780.0
2016-01-06 11:45:00,19.41,19.42,19.39,19.41,67288.0,17.7133,17.7225,17.6951,17.7133,67288.0
2016-01-06 11:50:00,19.41,19.43,19.39,19.4,27200.0,17.7133,17.7316,17.6951,17.7042,27200.0
2016-01-06 11:55:00,19.38,19.38,19.31,19.32,194852.0,17.686,17.686,17.6221,17.6312,194852.0
2016-01-06 12:00:00,19.32,19.32,19.29,19.3,88636.0,17.6312,17.6312,17.6038,17.613,88636.0
2016-01-06 12:05:00,19.31,19.31,19.27,19.3,56944.0,17.6221,17.6221,17.5856,17.613,56944.0
2016-01-06 12:10:00,19.3,19.32,19.28,19.31,48680.0,17.613,17.6312,17.5947,17.6221,48680.0
2016-01-06 12:15:00,19.33,19.33,19.29,19.29,69372.0,17.6403,17.6403,17.6038,17.6038,69372.0
2016-01-06 12:20:00,19.29,19.3,19.25,19.29,31800.0,17.6038,17.613,17.5673,17.6038,31800.0
2016-01-06 12:25:00,19.3,19.31,19.25,19.28,66608.0,17.613,17.6221,17.5673,17.5947,66608.0
2016-01-06 12:30:00,19.26,19.3,19.26,19.3,20800.0,17.5765,17.613,17.5765,17.613,20800.0
2016-01-06 12:35:00,19.3,19.44,19.28,19.4,194636.0,17.613,17.7407,17.5947,17.7042,194636.0
2016-01-06 12:40:00,19.39,19.4,19.33,19.34,72600.0,17.6951,17.7042,17.6403,17.6495,72600.0
2016-01-06 12:45:00,19.34,19.38,19.33,19.34,60640.0,17.6495,17.686,17.6403,17.6495,60640.0
2016-01-06 12:50:00,19.36,19.36,19.32,19.33,29720.0,17.6677,17.6677,17.6312,17.6403,29720.0
2016-01-06 12:55:00,19.32,19.33,19.3,19.3,54200.0,17.6312,17.6403,17.613,17.613,54200.0
2016-01-06 13:00:00,19.29,19.31,19.28,19.31,69800.0,17.6038,17.6221,17.5947,17.6221,69800.0
2016-01-06 13:05:00,19.31,19.32,19.25,19.25,46000.0,17.6221,17.6312,17.5673,17.5673,46000.0
2016-01-06 13:10:00,19.25,19.27,19.19,19.19,99340.0,17.5673,17.5856,17.5126,17.5126,99340.0
2016-01-06 13:15:00,19.19,19.21,19.17,19.18,72356.0,17.5126,17.5308,17.4943,17.5034,72356.0
2016-01-06 13:20:00,19.18,19.2,19.17,19.2,60764.0,17.5034,17.5217,17.4943,17.5217,60764.0
2016-01-06 13:25:00,19.21,19.23,19.19,19.21,58888.0,17.5308,17.5491,17.5126,17.5308,58888.0
2016-01-06 13:30:00,19.22,19.23,19.18,19.22,62780.0,17.54,17.5491,17.5034,17.54,62780.0
2016-01-06 13:35:00,19.22,19.27,19.22,19.25,129200.0,17.54,17.5856,17.54,17.5673,129200.0
2016-01-06 13:40:00,19.25,19.25,19.2,19.2,37228.0,17.5673,17.5673,17.5217,17.5217,37228.0
2016-01-06 13:45:00,19.21,19.21,19.15,19.15,53356.0,17.5308,17.5308,17.4761,17.4761,53356.0
2016-01-06 13:50:00,19.15,19.2,19.13,19.19,96664.0,17.4761,17.5217,17.4578,17.5126,96664.0
2016-01-06 13:55:00,19.18,19.21,19.15,19.15,87404.0,17.5034,17.5308,17.4761,17.4761,87404.0
2016-01-06 14:00:00,19.15,19.25,19.11,19.21,324544.0,17.4761,17.5673,17.4396,17.5308,324544.0
2016-01-06 14:05:00,19.2,19.29,19.16,19.28,156680.0,17.5217,17.6038,17.4852,17.5947,156680.0
2016-01-06 14:10:00,19.28,19.29,19.21,19.26,141000.0,17.5947,17.6038,17.5308,17.5765,141000.0
2016-01-06 14:15:00,19.28,19.32,19.27,19.3,268408.0,17.5947,17.6312,17.5856,17.613,268408.0
2016-01-06 14:20:00,19.31,19.32,19.22,19.25,226332.0,17.6221,17.6312,17.54,17.5673,226332.0
2016-01-06 14:25:00,19.25,19.26,19.2,19.21,45420.0,17.5673,17.5765,17.5217,17.5308,45420.0
2016-01-06 14:30:00,19.21,19.24,19.18,19.23,125304.0,17.5308,17.5582,17.5034,17.5491,125304.0
2016-01-06 14:35:00,19.24,19.24,19.15,19.16,79388.0,17.5582,17.5582,17.4761,17.4852,79388.0
2016-01-06 14:40:00,19.18,19.18,18.99,19.02,558552.0,17.5034,17.5034,17.3301,17.3574,558552.0
2016-01-06 14:45:00,19.02,19.03,18.89,18.91,371924.0,17.3574,17.3666,17.2388,17.2571,371924.0
2016-01-06 14:50:00,18.89,18.93,18.87,18.92,251608.0,17.2388,17.2753,17.2205,17.2662,251608.0
2016-01-06 14:55:00,18.9,18.91,18.83,18.86,158972.0,17.2479,17.2571,17.184,17.2114,158972.0
2016-01-06 15:00:00,18.85,18.9,18.81,18.9,216560.0,17.2023,17.2479,17.1658,17.2479,216560.0
2016-01-06 15:05:00,18.9,18.94,18.89,18.94,263796.0,17.2479,17.2844,17.2388,17.2844,263796.0
2016-01-06 15:10:00,18.93,18.98,18.9,18.97,232596.0,17.2753,17.3209,17.2479,17.3118,232596.0
2016-01-06 15:15:00,18.95,19.02,18.93,19.02,296796.0,17.2936,17.3574,17.2753,17.3574,296796.0
2016-01-06 15:20:00,19.02,19.06,18.99,19.05,283768.0,17.3574,17.3939,17.3301,17.3848,283768.0
2016-01-06 15:25:00,19.05,19.1,19.02,19.08,300912.0,17.3848,17.4304,17.3574,17.4122,300912.0
2016-01-06 15:30:00,19.08,19.15,19.08,19.14,375896.0,17.4122,17.4761,17.4122,17.4669,375896.0
2016-01-06 15:35:00,19.14,19.2,19.1,19.18,196148.0,17.4669,17.5217,17.4304,17.5034,196148.0
2016-01-06 15:40:00,19.18,19.18,19.11,19.14,467040.0,17.5034,17.5034,17.4396,17.4669,467040.0
2016-01-06 15:45:00,19.14,19.15,19.07,19.13,295336.0,17.4669,17.4761,17.4031,17.4578,295336.0
2016-01-06 15:50:00,19.13,19.13,19.0,19.09,525312.0,17.4578,17.4578,17.3392,17.4213,525312.0
2016-01-06 15:55:00,19.09,19.18,19.06,19.16,713968.0,17.4213,17.5034,17.3939,17.4852,713968.0
2016-01-07 09:30:00,18.15,18.17,18.07,18.11,1180136.0,16.5635,16.5817,16.4905,16.527,1180136.0
2016-01-07 09:35:00,18.1,18.38,18.09,18.36,536720.0,16.5179,16.7734,16.5087,16.7551,536720.0
2016-01-07 09:40:00,18.35,18.42,18.3,18.35,327200.0,16.746,16.8099,16.7004,16.746,327200.0
2016-01-07 09:45:00,18.35,18.47,18.32,18.47,274636.0,16.746,16.8555,16.7186,16.8555,274636.0
2016-01-07 09:50:00,18.45,18.53,18.42,18.43,293232.0,16.8373,16.9103,16.8099,16.819,293232.0
2016-01-07 09:55:00,18.44,18.45,18.36,18.4,175456.0,16.8281,16.8373,16.7551,16.7916,175456.0
2016-01-07 10:00:00,18.4,18.42,18.31,18.31,118352.0,16.7916,16.8099,16.7095,16.7095,118352.0
2016-01-07 10:05:00,18.32,18.33,18.27,18.31,116248.0,16.7186,16.7277,16.673,16.7095,116248.0
2016-01-07 10:10:00,18.3,18.38,18.25,18.38,184660.0,16.7004,16.7734,16.6547,16.7734,184660.0
2016-01-07 10:15:00,18.39,18.46,18.37,18.45,196092.0,16.7825,16.8464,16.7643,16.8373,196092.0
2016-01-07 10:20:00,18.46,18.47,18.33,18.35,150460.0,16.8464,16.8555,16.7277,16.746,150460.0
2016-01-07 10:25:00,18.38,18.47,18.38,18.42,62520.0,16.7734,16.8555,16.7734,16.8099,62520.0
2016-01-07 10:30:00,18.45,18.63,18.45,18.63,182628.0,16.8373,17.0015,16.8373,17.0015,182628.0
2016-01-07 10:35:00,18.62,18.65,18.58,18.63,176616.0,16.9924,17.0198,16.9559,17.0015,176616.0
2016-01-07 10:40:00,18.63,18.64,18.56,18.56,150944.0,17.0015,17.0107,16.9376,16.9376,150944.0
2016-01-07 10:45:00,18.56,18.64,18.53,18.61,164748.0,16.9376,17.0107,16.9103,16.9833,164748.0
2016-01-07 10:50:00,18.62,18.75,18.61,18.71,176240.0,16.9924,17.111,16.9833,17.0745,176240.0
2016-01-07 10:55:00,18.73,18.76,18.7,18.71,97072.0,17.0928,17.1202,17.0654,17.0745,97072.0
2016-01-07 11:00:00,18.69,18.75,18.66,18.68,82692.0,17.0563,17.111,17.0289,17.0472,82692.0
2016-01-07 11:05:00,18.67,18.69,18.61,18.62,140392.0,17.038,17.0563,16.9833,16.9924,140392.0
2016-01-07 11:10:00,18.61,18.65,18.55,18.56,130508.0,16.9833,17.0198,16.9285,16.9376,130508.0
2016-01-07 11:15:00,18.56,18.59,18.54,18.56,57308.0,16.9376,16.965,16.9194,16.9376,57308.0
2016-01-07 11:20:00,18.57,18.6,18.48,18.5,101680.0,16.9468,16.9741,16.8646,16.8829,101680.0
2016-01-07 11:25:00,18.5,18.58,18.5,18.54,75488.0,16.8829,16.9559,16.8829,16.9194,75488.0
2016-01-07 11:30:00,18.53,18.58,18.5,18.54,79852.0,16.9103,16.9559,16.8829,16.9194,79852.0
2016-01-07 11:35:00,18.54,18.58,18.52,18.57,125832.0,16.9194,16.9559,16.9011,16.9468,125832.0
2016-01-07 11:40:00,18.57,18.61,18.53,18.58,107796.0,16.9468,16.9833,16.9103,16.9559,107796.0
2016-01-07 11:45:00,18.58,18.58,18.4,18.44,217724.0,16.9559,16.9559,16.7916,16.8281,217724.0
2016-01-07 11:50:00,18.45,18.48,18.41,18.43,89072.0,16.8373,16.8646,16.8008,16.819,89072.0
2016-01-07 11:55:00,18.45,18.47,18.42,18.42,46172.0,16.8373,16.8555,16.8099,16.8099,46172.0
2016-01-07 12:00:00,18.4,18.47,18.39,18.44,64136.0,16.7916,16.8555,16.7825,16.8281,64136.0
2016-01-07 12:05:00,18.44,18.46,18.38,18.42,51468.0,16.8281,16.8464,16.7734,16.8099,51468.0
2016-01-07 12:10:00,18.41,18.44,18.38,18.4,43940.0,16.8008,16.8281,16.7734,16.7916,43940.0
2016-01-07 12:15:00,18.43,18.49,18.41,18.45,31264.0,16.819,16.8738,16.8008,16.8373,31264.0
2016-01-07 12:20:00,18.45,18.47,18.39,18.4,29200.0,16.8373,16.8555,16.7825,16.7916,29200.0
2016-01-07 12:25:00,18.4,18.41,18.36,18.38,51268.0,16.7916,16.8008,16.7551,16.7734,51268.0
2016-01-07 12:30:00,18.38,18.43,18.38,18.42,72672.0,16.7734,16.819,16.7734,16.8099,72672.0
2016-01-07 12:35:00,18.41,18.41,18.28,18.29,81876.0,16.8008,16.8008,16.6821,16.6912,81876.0
2016-01-07 12:40:00,18.3,18.34,18.3,18.32,35400.0,16.7004,16.7369,16.7004,16.7186,35400.0
2016-01-07 12:45:00,18.32,18.39,18.32,18.36,104500.0,16.7186,16.7825,16.7186,16.7551,104500.0
2016-01-07 12:50:00,18.37,18.37,18.33,18.33,34072.0,16.7643,16.7643,16.7277,16.7277,34072.0
2016-01-07 12:55:00,18.34,18.35,18.25,18.27,102096.0,16.7369,16.746,16.6547,16.673,102096.0
2016-01-07 13:00:00,18.27,18.28,18.21,18.23,189584.0,16.673,16.6821,16.6182,16.6365,189584.0
2016-01-07 13:05:00,18.23,18.23,18.11,18.13,170652.0,16.6365,16.6365,16.527,16.5452,170652.0
2016-01-07 13:10:00,18.13,18.13,18.01,18.09,298940.0,16.5452,16.5452,16.4357,16.5087,298940.0
2016-01-07 13:15:00,18.07,18.08,18.0,18.01,139572.0,16.4905,16.4996,16.4266,16.4357,139572.0
2016-01-07 13:20:00,18.01,18.01,17.92,17.99,199700.0,16.4357,16.4357,16.3536,16.4175,199700.0
2016-01-07 13:25:00,17.98,18.07,17.98,18.01,261668.0,16.4083,16.4905,16.4083,16.4357,261668.0
2016-01-07 13:30:00,18.0,18.0,17.89,17.94,278352.0,16.4266,16.4266,16.3262,16.3718,278352.0
2016-01-07 13:35:00,17.95,17.97,17.76,17.83,224200.0,16.381,16.3992,16.2076,16.2715,224200.0
2016-01-07 13:40:00,17.83,17.91,17.76,17.9,336380.0,16.2715,16.3445,16.2076,16.3353,336380.0
2016-01-07 13:45:00,17.9,17.96,17.87,17.95,194920.0,16.3353,16.3901,16.308,16.381,194920.0
2016-01-07 13:50:00,17.94,18.0,17.94,17.99,123416.0,16.3718,16.4266,16.3718,16.4175,123416.0
2016-01-07 13:55:00,17.98,18.01,17.9,17.91,112376.0,16.4083,16.4357,16.3353,16.3445,112376.0
2016-01-07 14:00:00,17.91,17.95,17.83,17.86,142944.0,16.3445,16.381,16.2715,16.2988,142944.0
2016-01-07 14:05:00,17.86,17.91,17.81,17.85,219664.0,16.2988,16.3445,16.2532,16.2897,219664.0
2016-01-07 14:10:00,17.84,17.96,17.81,17.85,180856.0,16.2806,16.3901,16.2532,16.2897,180856.0
2016-01-07 14:15:00,17.86,17.96,17.84,17.94,92060.0,16.2988,16.3901,16.2806,16.3718,92060.0
2016-01-07 14:20:00,17.93,17.96,17.88,17.88,80404.0,16.3627,16.3901,16.3171,16.3171,80404.0
2016-01-07 14:25:00,17.88,17.91,17.79,17.81,106932.0,16.3171,16.3445,16.235,16.2532,106932.0
2016-01-07 14:30:00,17.79,17.87,17.73,17.8,1225152.0,16.235,16.308,16.1802,16.2441,1225152.0
2016-01-07 14:35:00,17.8,17.94,17.8,17.94,252592.0,16.2441,16.3718,16.2441,16.3718,252592.0
2016-01-07 14:40:00,17.95,18.03,17.9,18.01,277372.0,16.381,16.454,16.3353,16.4357,277372.0
2016-01-07 14:45:00,18.01,18.09,17.98,18.09,141184.0,16.4357,16.5087,16.4083,16.5087,141184.0
2016-01-07 14:50:00,18.09,18.11,18.0,18.0,288848.0,16.5087,16.527,16.4266,16.4266,288848.0
2016-01-07 14:55:00,18.01,18.04,17.88,17.88,200848.0,16.4357,16.4631,16.3171,16.3171,200848.0
2016-01-07 15:00:00,17.88,17.89,17.79,17.81,328920.0,16.3171,16.3262,16.235,16.2532,328920.0
2016-01-07 15:05:00,17.82,17.92,17.81,17.92,126120.0,16.2623,16.3536,16.2532,16.3536,126120.0
2016-01-07 15:10:00,17.92,17.98,17.83,17.88,226420.0,16.3536,16.4083,16.2715,16.3171,226420.0
2016-01-07 15:15:00,17.88,17.92,17.81,17.85,215080.0,16.3171,16.3536,16.2532,16.2897,215080.0
2016-01-07 15:20:00,17.85,17.85,17.73,17.79,330456.0,16.2897,16.2897,16.1802,16.235,330456.0
2016-01-07 15:25:00,17.76,17.76,17.67,17.67,247408.0,16.2076,16.2076,16.1254,16.1254,247408.0
2016-01-07 15:30:00,17.67,17.9,17.66,17.88,484420.0,16.1254,16.3353,16.1163,16.3171,484420.0
2016-01-07 15:35:00,17.9,17.98,17.83,17.95,256516.0,16.3353,16.4083,16.2715,16.381,256516.0
2016-01-07 15:40:00,17.94,17.97,17.86,17.86,254156.0,16.3718,16.3992,16.2988,16.2988,254156.0
2016-01-07 15:45:00,17.85,18.06,17.83,18.0,375956.0,16.2897,16.4814,16.2715,16.4266,375956.0
2016-01-07 15:50:00,17.99,18.0,17.91,17.96,310092.0,16.4175,16.4266,16.3445,16.3901,310092.0
2016-01-07 15:55:00,17.95,18.02,17.79,17.79,798484.0,16.381,16.4448,16.235,16.235,798484.0
2016-01-08 09:30:00,18.08,18.27,18.03,18.26,910508.0,16.4996,16.673,16.454,16.6639,910508.0
2016-01-08 09:35:00,18.25,18.26,18.07,18.11,592444.0,16.6547,16.6639,16.4905,16.527,592444.0
2016-01-08 09:40:00,18.12,18.15,17.99,18.0,426464.0,16.5361,16.5635,16.4175,16.4266,426464.0
2016-01-08 09:45:00,18.0,18.13,17.98,18.1,410724.0,16.4266,16.5452,16.4083,16.5179,410724.0
2016-01-08 09:50:00,18.1,18.13,18.04,18.07,223196.0,16.5179,16.5452,16.4631,16.4905,223196.0
2016-01-08 09:55:00,18.08,18.18,18.07,18.17,202496.0,16.4996,16.5909,16.4905,16.5817,202496.0
2016-01-08 10:00:00,18.17,18.17,17.92,17.96,441956.0,16.5817,16.5817,16.3536,16.3901,441956.0
2016-01-08 10:05:00,17.93,17.98,17.88,17.88,206048.0,16.3627,16.4083,16.3171,16.3171,206048.0
2016-01-08 10:10:00,17.88,17.92,17.81,17.85,167096.0,16.3171,16.3536,16.2532,16.2897,167096.0
2016-01-08 10:15:00,17.85,17.94,17.83,17.88,318112.0,16.2897,16.3718,16.2715,16.3171,318112.0
2016-01-08 10:20:00,17.88,17.91,17.83,17.91,90844.0,16.3171,16.3445,16.2715,16.3445,90844.0
2016-01-08 10:25:00,17.9,18.01,17.9,17.95,172964.0,16.3353,16.4357,16.3353,16.381,172964.0
2016-01-08 10:30:00,17.97,18.03,17.96,18.0,128992.0,16.3992,16.454,16.3901,16.4266,128992.0
2016-01-08 10:35:00,18.0,18.0,17.86,17.88,85536.0,16.4266,16.4266,16.2988,16.3171,85536.0
2016-01-08 10:40:00,17.88,17.91,17.84,17.86,75168.0,16.3171,16.3445,16.2806,16.2988,75168.0
2016-01-08 10:45:00,17.84,18.0,17.84,17.99,102212.0,16.2806,16.4266,16.2806,16.4175,102212.0
2016-01-08 10:50:00,17.97,17.97,17.84,17.84,73940.0,16.3992,16.3992,16.2806,16.2806,73940.0
2016-01-08 10:55:00,17.84,17.92,17.81,17.85,110944.0,16.2806,16.3536,16.2532,16.2897,110944.0
2016-01-08 11:00:00,17.86,17.95,17.86,17.87,93260.0,16.2988,16.381,16.2988,16.308,93260.0
2016-01-08 11:05:00,17.88,17.93,17.81,17.87,144696.0,16.3171,16.3627,16.2532,16.308,144696.0
2016-01-08 11:10:00,17.86,17.86,17.77,17.79,140728.0,16.2988,16.2988,16.2167,16.235,140728.0
2016-01-08 11:15:00,17.79,17.81,17.74,17.75,199456.0,16.235,16.2532,16.1893,16.1984,199456.0
2016-01-08 11:20:00,17.75,17.76,17.7,17.74,196208.0,16.1984,16.2076,16.1528,16.1893,196208.0
2016-01-08 11:25:00,17.74,17.74,17.63,17.67,244952.0,16.1893,16.1893,16.0889,16.1254,244952.0
2016-01-08 11:30:00,17.67,17.68,17.52,17.53,249892.0,16.1254,16.1346,15.9886,15.9977,249892.0
2016-01-08 11:35:00,17.52,17.6,17.5,17.59,281292.0,15.9886,16.0616,15.9703,16.0524,281292.0
2016-01-08 11:40:00,17.59,17.64,17.51,17.63,169620.0,16.0524,16.0981,15.9794,16.0889,169620.0
2016-01-08 11:45:00,17.63,17.68,17.61,17.68,202320.0,16.0889,16.1346,16.0707,16.1346,202320.0
2016-01-08 11:50:00,17.68,17.78,17.65,17.77,203812.0,16.1346,16.2258,16.1072,16.2167,203812.0
2016-01-08 11:55:00,17.77,17.82,17.74,17.8,193692.0,16.2167,16.2623,16.1893,16.2441,193692.0
2016-01-08 12:00:00,17.81,17.86,17.76,17.77,94120.0,16.2532,16.2988,16.2076,16.2167,94120.0
2016-01-08 12:05:00,17.81,17.9,17.79,17.88,209840.0,16.2532,16.3353,16.235,16.3171,209840.0
2016-01-08 12:10:00,17.88,17.9,17.84,17.88,365452.0,16.3171,16.3353,16.2806,16.3171,365452.0
2016-01-08 12:15:00,17.89,17.95,17.86,17.94,138516.0,16.3262,16.381,16.2988,16.3718,138516.0
2016-01-08 12:20:00,17.93,17.99,17.91,17.97,87876.0,16.3627,16.4175,16.3445,16.3992,87876.0
2016-01-08 12:25:00,17.94,18.0,17.94,17.99,160620.0,16.3718,16.4266,16.3718,16.4175,160620.0
2016-01-08 12:30:00,17.98,17.98,17.9,17.9,115344.0,16.4083,16.4083,16.3353,16.3353,115344.0
2016-01-08 12:35:00,17.9,17.95,17.84,17.84,65676.0,16.3353,16.381,16.2806,16.2806,65676.0
2016-01-08 12:40:00,17.85,17.88,17.83,17.86,49200.0,16.2897,16.3171,16.2715,16.2988,49200.0
2016-01-08 12:45:00,17.84,17.93,17.84,17.9,105612.0,16.2806,16.3627,16.2806,16.3353,105612.0
2016-01-08 12:50:00,17.85,17.89,17.82,17.89,33300.0,16.2897,16.3262,16.2623,16.3262,33300.0
2016-01-08 12:55:00,17.88,17.89,17.86,17.86,62680.0,16.3171,16.3262,16.2988,16.2988,62680.0
2016-01-08 13:00:00,17.86,17.92,17.85,17.85,94852.0,16.2988,16.3536,16.2897,16.2897,94852.0
2016-01-08 13:05:00,17.84,17.84,17.74,17.78,77268.0,16.2806,16.2806,16.1893,16.2258,77268.0
2016-01-08 13:10:00,17.77,17.77,17.72,17.75,30004.0,16.2167,16.2167,16.1711,16.1984,30004.0
2016-01-08 13:15:00,17.74,17.78,17.72,17.78,68108.0,16.1893,16.2258,16.1711,16.2258,68108.0
2016-01-08 13:20:00,17.79,17.8,17.69,17.69,41792.0,16.235,16.2441,16.1437,16.1437,41792.0
2016-01-08 13:25:00,17.69,17.74,17.66,17.72,53476.0,16.1437,16.1893,16.1163,16.1711,53476.0
2016-01-08 13:30:00,17.7,17.79,17.7,17.79,60928.0,16.1528,16.235,16.1528,16.235,60928.0
2016-01-08 13:35:00,17.8,17.88,17.79,17.86,91784.0,16.2441,16.3171,16.235,16.2988,91784.0
2016-01-08 13:40:00,17.86,17.88,17.83,17.84,134080.0,16.2988,16.3171,16.2715,16.2806,134080.0
2016-01-08 13:45:00,17.84,17.85,17.75,17.75,170112.0,16.2806,16.2897,16.1984,16.1984,170112.0
2016-01-08 13:50:00,17.75,17.79,17.75,17.79,47980.0,16.1984,16.235,16.1984,16.235,47980.0
2016-01-08 13:55:00,17.77,17.78,17.71,17.73,32532.0,16.2167,16.2258,16.1619,16.1802,32532.0
2016-01-08 14:00:00,17.74,17.84,17.74,17.82,61976.0,16.1893,16.2806,16.1893,16.2623,61976.0
2016-01-08 14:05:00,17.83,17.83,17.8,17.81,17760.0,16.2715,16.2715,16.2441,16.2532,17760.0
2016-01-08 14:10:00,17.8,17.8,17.69,17.7,95524.0,16.2441,16.2441,16.1437,16.1528,95524.0
2016-01-08 14:15:00,17.69,17.75,17.66,17.73,119056.0,16.1437,16.1984,16.1163,16.1802,119056.0
2016-01-08 14:20:00,17.73,17.73,17.64,17.65,89200.0,16.1802,16.1802,16.0981,16.1072,89200.0
2016-01-08 14:25:00,17.63,17.64,17.59,17.59,152736.0,16.0889,16.0981,16.0524,16.0524,152736.0
2016-01-08 14:30:00,17.58,17.66,17.58,17.63,92044.0,16.0433,16.1163,16.0433,16.0889,92044.0
2016-01-08 14:35:00,17.61,17.61,17.55,17.58,61012.0,16.0707,16.0707,16.0159,16.0433,61012.0
2016-01-08 14:40:00,17.56,17.7,17.54,17.7,86184.0,16.0251,16.1528,16.0068,16.1528,86184.0
2016-01-08 14:45:00,17.7,17.75,17.69,17.71,88956.0,16.1528,16.1984,16.1437,16.1619,88956.0
2016-01-08 14:50:00,17.71,17.71,17.61,17.67,229916.0,16.1619,16.1619,16.0707,16.1254,229916.0
2016-01-08 14:55:00,17.66,17.66,17.57,17.6,135688.0,16.1163,16.1163,16.0342,16.0616,135688.0
2016-01-08 15:00:00,17.59,17.67,17.57,17.65,124904.0,16.0524,16.1254,16.0342,16.1072,124904.0
2016-01-08 15:05:00,17.65,17.67,17.61,17.62,23164.0,16.1072,16.1254,16.0707,16.0798,23164.0
2016-01-08 15:10:00,17.62,17.65,17.54,17.6,120240.0,16.0798,16.1072,16.0068,16.0616,120240.0
2016-01-08 15:15:00,17.59,17.65,17.55,17.55,91372.0,16.0524,16.1072,16.0159,16.0159,91372.0
2016-01-08 15:20:00,17.54,17.59,17.52,17.57,90772.0,16.0068,16.0524,15.9886,16.0342,90772.0
2016-01-08 15:25:00,17.58,17.59,17.46,17.49,209992.0,16.0433,16.0524,15.9338,15.9612,209992.0
2016-01-08 15:30:00,17.48,17.48,17.39,17.41,178104.0,15.952,15.952,15.8699,15.8882,178104.0
2016-01-08 15:35:00,17.41,17.45,17.36,17.36,133320.0,15.8882,15.9247,15.8425,15.8425,133320.0
2016-01-08 15:40:00,17.36,17.4,17.3,17.34,290672.0,15.8425,15.879,15.7878,15.8243,290672.0
2016-01-08 15:45:00,17.34,17.35,17.22,17.23,553740.0,15.8243,15.8334,15.7148,15.7239,553740.0
2016-01-08 15:50:00,17.23,17.29,17.14,17.15,373116.0,15.7239,15.7787,15.6418,15.6509,373116.0
2016-01-08 15:55:00,17.15,17.24,17.11,17.19,621764.0,15.6509,15.733,15.6144,15.6874,621764.0
2016-01-11 09:30:00,17.5,17.6,17.48,17.55,575344.0,15.9703,16.0616,15.952,16.0159,575344.0
2016-01-11 09:35:00,17.55,17.58,17.38,17.42,735448.0,16.0159,16.0433,15.8608,15.8973,735448.0
2016-01-11 09:40:00,17.42,17.44,17.35,17.42,339160.0,15.8973,15.9155,15.8334,15.8973,339160.0
2016-01-11 09:45:00,17.42,17.43,17.29,17.29,225408.0,15.8973,15.9064,15.7787,15.7787,225408.0
2016-01-11 09:50:00,17.3,17.3,17.24,17.25,151732.0,15.7878,15.7878,15.733,15.7422,151732.0
2016-01-11 09:55:00,17.25,17.26,17.2,17.25,395640.0,15.7422,15.7513,15.6965,15.7422,395640.0
2016-01-11 10:00:00,17.24,17.34,17.22,17.28,217836.0,15.733,15.8243,15.7148,15.7695,217836.0
2016-01-11 10:05:00,17.27,17.31,17.21,17.28,146104.0,15.7604,15.7969,15.7056,15.7695,146104.0
2016-01-11 10:10:00,17.3,17.37,17.27,17.29,135932.0,15.7878,15.8517,15.7604,15.7787,135932.0
2016-01-11 10:15:00,17.29,17.29,17.16,17.21,180888.0,15.7787,15.7787,15.66,15.7056,180888.0
2016-01-11 10:20:00,17.22,17.31,17.22,17.31,129176.0,15.7148,15.7969,15.7148,15.7969,129176.0
2016-01-11 10:25:00,17.31,17.32,17.25,17.3,89940.0,15.7969,15.806,15.7422,15.7878,89940.0
2016-01-11 10:30:00,17.31,17.43,17.31,17.41,145436.0,15.7969,15.9064,15.7969,15.8882,145436.0
2016-01-11 10:35:00,17.42,17.45,17.35,17.36,215200.0,15.8973,15.9247,15.8334,15.8425,215200.0
2016-01-11 10:40:00,17.36,17.41,17.3,17.38,238956.0,15.8425,15.8882,15.7878,15.8608,238956.0
2016-01-11 10:45:00,17.38,17.38,17.2,17.24,195392.0,15.8608,15.8608,15.6965,15.733,195392.0
2016-01-11 10:50:00,17.26,17.27,17.11,17.14,276344.0,15.7513,15.7604,15.6144,15.6418,276344.0
2016-01-11 10:55:00,17.14,17.16,17.05,17.08,356928.0,15.6418,15.66,15.5596,15.587,356928.0
2016-01-11 11:00:00,17.07,17.09,17.02,17.03,121580.0,15.5779,15.5961,15.5323,15.5414,121580.0
2016-01-11 11:05:00,17.02,17.02,16.97,17.02,979208.0,15.5323,15.5323,15.4866,15.5323,979208.0
2016-01-11 11:10:00,17.02,17.08,17.01,17.06,347076.0,15.5323,15.587,15.5231,15.5688,347076.0
2016-01-11 11:15:00,17.08,17.18,17.07,17.13,169368.0,15.587,15.6783,15.5779,15.6326,169368.0
2016-01-11 11:20:00,17.13,17.15,17.06,17.09,129968.0,15.6326,15.6509,15.5688,15.5961,129968.0
2016-01-11 11:25:00,17.08,17.11,17.06,17.11,48900.0,15.587,15.6144,15.5688,15.6144,48900.0
2016-01-11 11:30:00,17.09,17.09,17.0,17.04,100780.0,15.5961,15.5961,15.514,15.5505,100780.0
2016-01-11 11:35:00,17.02,17.18,17.01,17.14,106760.0,15.5323,15.6783,15.5231,15.6418,106760.0
2016-01-11 11:40:00,17.15,17.25,17.14,17.15,230492.0,15.6509,15.7422,15.6418,15.6509,230492.0
2016-01-11 11:45:00,17.16,17.27,17.15,17.24,196532.0,15.66,15.7604,15.6509,15.733,196532.0
2016-01-11 11:50:00,17.23,17.32,17.21,17.3,130152.0,15.7239,15.806,15.7056,15.7878,130152.0
2016-01-11 11:55:00,17.28,17.31,17.22,17.25,108264.0,15.7695,15.7969,15.7148,15.7422,108264.0
2016-01-11 12:00:00,17.25,17.26,17.21,17.21,117804.0,15.7422,15.7513,15.7056,15.7056,117804.0
2016-01-11 12:05:00,17.21,17.25,17.19,17.2,63700.0,15.7056,15.7422,15.6874,15.6965,63700.0
2016-01-11 12:10:00,17.2,17.24,17.16,17.17,77852.0,15.6965,15.733,15.66,15.6691,77852.0
2016-01-11 12:15:00,17.16,17.19,17.08,17.11,137976.0,15.66,15.6874,15.587,15.6144,137976.0
2016-01-11 12:20:00,17.12,17.12,17.04,17.06,182112.0,15.6235,15.6235,15.5505,15.5688,182112.0
2016-01-11 12:25:00,17.05,17.06,16.99,17.02,132092.0,15.5596,15.5688,15.5049,15.5323,132092.0
2016-01-11 12:30:00,17.0,17.07,17.0,17.06,219676.0,15.514,15.5779,15.514,15.5688,219676.0
2016-01-11 12:35:00,17.05,17.1,17.0,17.0,121552.0,15.5596,15.6053,15.514,15.514,121552.0
2016-01-11 12:40:00,17.0,17.06,16.97,17.05,119848.0,15.514,15.5688,15.4866,15.5596,119848.0
2016-01-11 12:45:00,17.05,17.08,17.03,17.05,66200.0,15.5596,15.587,15.5414,15.5596,66200.0
2016-01-11 12:50:00,17.06,17.07,16.98,16.99,74032.0,15.5688,15.5779,15.4958,15.5049,74032.0
2016-01-11 12:55:00,16.98,17.04,16.97,17.04,80876.0,15.4958,15.5505,15.4866,15.5505,80876.0
2016-01-11 13:00:00,17.05,17.1,17.0,17.08,92720.0,15.5596,15.6053,15.514,15.587,92720.0
2016-01-11 13:05:00,17.08,17.09,17.0,17.02,102048.0,15.587,15.5961,15.514,15.5323,102048.0
2016-01-11 13:10:00,17.01,17.03,16.88,16.89,330584.0,15.5231,15.5414,15.4045,15.4136,330584.0
2016-01-11 13:15:00,16.89,16.97,16.88,16.96,115280.0,15.4136,15.4866,15.4045,15.4775,115280.0
2016-01-11 13:20:00,16.95,16.95,16.91,16.93,70260.0,15.4684,15.4684,15.4319,15.4501,70260.0
2016-01-11 13:25:00,16.93,16.93,16.82,16.84,257036.0,15.4501,15.4501,15.3497,15.368,257036.0
2016-01-11 13:30:00,16.84,16.9,16.83,16.85,120816.0,15.368,15.4227,15.3589,15.3771,120816.0
2016-01-11 13:35:00,16.88,16.88,16.76,16.81,184252.0,15.4045,15.4045,15.295,15.3406,184252.0
2016-01-11 13:40:00,16.81,16.82,16.75,16.75,77964.0,15.3406,15.3497,15.2859,15.2859,77964.0
2016-01-11 13:45:00,16.77,16.77,16.67,16.67,218892.0,15.3041,15.3041,15.2129,15.2129,218892.0
2016-01-11 13:50:00,16.67,16.73,16.63,16.73,261136.0,15.2129,15.2676,15.1763,15.2676,261136.0
2016-01-11 13:55:00,16.73,16.76,16.71,16.72,230312.0,15.2676,15.295,15.2494,15.2585,230312.0
2016-01-11 14:00:00,16.73,16.82,16.68,16.8,188488.0,15.2676,15.3497,15.222,15.3315,188488.0
2016-01-11 14:05:00,16.8,16.87,16.78,16.86,192684.0,15.3315,15.3954,15.3132,15.3862,192684.0
2016-01-11 14:10:00,16.87,16.98,16.85,16.86,363056.0,15.3954,15.4958,15.3771,15.3862,363056.0
2016-01-11 14:15:00,16.86,17.0,16.86,16.95,195428.0,15.3862,15.514,15.3862,15.4684,195428.0
2016-01-11 14:20:00,16.97,17.0,16.89,16.97,156532.0,15.4866,15.514,15.4136,15.4866,156532.0
2016-01-11 14:25:00,16.98,17.06,16.94,17.02,278636.0,15.4958,15.5688,15.4593,15.5323,278636.0
2016-01-11 14:30:00,17.02,17.05,16.96,16.99,191532.0,15.5323,15.5596,15.4775,15.5049,191532.0
2016-01-11 14:35:00,17.0,17.04,16.95,17.04,189296.0,15.514,15.5505,15.4684,15.5505,189296.0
2016-01-11 14:40:00,17.04,17.09,17.0,17.04,200720.0,15.5505,15.5961,15.514,15.5505,200720.0
2016-01-11 14:45:00,17.05,17.06,17.0,17.0,107920.0,15.5596,15.5688,15.514,15.514,107920.0
2016-01-11 14:50:00,16.99,17.0,16.93,16.94,160400.0,15.5049,15.514,15.4501,15.4593,160400.0
2016-01-11 14:55:00,16.94,16.96,16.9,16.94,94000.0,15.4593,15.4775,15.4227,15.4593,94000.0
2016-01-11 15:00:00,16.96,17.0,16.95,16.96,43060.0,15.4775,15.514,15.4684,15.4775,43060.0
2016-01-11 15:05:00,16.95,16.96,16.83,16.89,191940.0,15.4684,15.4775,15.3589,15.4136,191940.0
2016-01-11 15:10:00,16.87,16.87,16.8,16.82,123640.0,15.3954,15.3954,15.3315,15.3497,123640.0
2016-01-11 15:15:00,16.82,16.84,16.75,16.83,166844.0,15.3497,15.368,15.2859,15.3589,166844.0
2016-01-11 15:20:00,16.81,17.02,16.81,17.02,172532.0,15.3406,15.5323,15.3406,15.5323,172532.0
2016-01-11 15:25:00,17.02,17.21,17.0,17.18,342612.0,15.5323,15.7056,15.514,15.6783,342612.0
2016-01-11 15:30:00,17.18,17.32,17.18,17.3,406252.0,15.6783,15.806,15.6783,15.7878,406252.0
2016-01-11 15:35:00,17.3,17.42,17.24,17.35,615696.0,15.7878,15.8973,15.733,15.8334,615696.0
2016-01-11 15:40:00,17.35,17.43,17.33,17.43,391948.0,15.8334,15.9064,15.8152,15.9064,391948.0
2016-01-11 15:45:00,17.43,17.43,17.25,17.27,286324.0,15.9064,15.9064,15.7422,15.7604,286324.0
2016-01-11 15:50:00,17.31,17.38,17.3,17.37,299700.0,15.7969,15.8608,15.7878,15.8517,299700.0
2016-01-11 15:55:00,17.38,17.38,17.23,17.24,624232.0,15.8608,15.8608,15.7239,15.733,624232.0
2016-01-12 09:30:00,17.71,17.72,17.59,17.71,672428.0,16.1619,16.1711,16.0524,16.1619,672428.0
2016-01-12 09:35:00,17.72,17.82,17.68,17.79,458352.0,16.1711,16.2623,16.1346,16.235,458352.0
2016-01-12 09:40:00,17.79,17.87,17.79,17.84,546100.0,16.235,16.308,16.235,16.2806,546100.0
2016-01-12 09:45:00,17.84,17.91,17.83,17.84,334132.0,16.2806,16.3445,16.2715,16.2806,334132.0
2016-01-12 09:50:00,17.85,17.88,17.77,17.78,236236.0,16.2897,16.3171,16.2167,16.2258,236236.0
2016-01-12 09:55:00,17.77,17.83,17.73,17.75,150820.0,16.2167,16.2715,16.1802,16.1984,150820.0
2016-01-12 10:00:00,17.76,17.8,17.65,17.67,317620.0,16.2076,16.2441,16.1072,16.1254,317620.0
2016-01-12 10:05:00,17.66,17.71,17.6,17.61,295464.0,16.1163,16.1619,16.0616,16.0707,295464.0
2016-01-12 10:10:00,17.63,17.7,17.6,17.6,194832.0,16.0889,16.1528,16.0616,16.0616,194832.0
2016-01-12 10:15:00,17.6,17.64,17.53,17.61,290896.0,16.0616,16.0981,15.9977,16.0707,290896.0
2016-01-12 10:20:00,17.6,17.61,17.49,17.5,278924.0,16.0616,16.0707,15.9612,15.9703,278924.0
2016-01-12 10:25:00,17.51,17.55,17.47,17.52,252968.0,15.9794,16.0159,15.9429,15.9886,252968.0
2016-01-12 10:30:00,17.5,17.66,17.5,17.63,375740.0,15.9703,16.1163,15.9703,16.0889,375740.0
2016-01-12 10:35:00,17.62,17.67,17.54,17.56,86440.0,16.0798,16.1254,16.0068,16.0251,86440.0
2016-01-12 10:40:00,17.56,17.59,17.45,17.5,131628.0,16.0251,16.0524,15.9247,15.9703,131628.0
2016-01-12 10:45:00,17.52,17.52,17.38,17.38,332060.0,15.9886,15.9886,15.8608,15.8608,332060.0
2016-01-12 10:50:00,17.4,17.47,17.38,17.46,155908.0,15.879,15.9429,15.8608,15.9338,155908.0
2016-01-12 10:55:00,17.46,17.52,17.46,17.5,224596.0,15.9338,15.9886,15.9338,15.9703,224596.0
2016-01-12 11:00:00,17.5,17.54,17.45,17.52,166188.0,15.9703,16.0068,15.9247,15.9886,166188.0
2016-01-12 11:05:00,17.51,17.51,17.43,17.47,68156.0,15.9794,15.9794,15.9064,15.9429,68156.0
2016-01-12 11:10:00,17.43,17.43,17.33,17.35,361596.0,15.9064,15.9064,15.8152,15.8334,361596.0
2016-01-12 11:15:00,17.34,17.43,17.31,17.4,304952.0,15.8243,15.9064,15.7969,15.879,304952.0
2016-01-12 11:20:00,17.41,17.41,17.33,17.34,175040.0,15.8882,15.8882,15.8152,15.8243,175040.0
2016-01-12 11:25:00,17.33,17.34,17.28,17.33,131888.0,15.8152,15.8243,15.7695,15.8152,131888.0
2016-01-12 11:30:00,17.32,17.32,17.25,17.3,88936.0,15.806,15.806,15.7422,15.7878,88936.0
2016-01-12 11:35:00,17.3,17.3,17.16,17.19,224488.0,15.7878,15.7878,15.66,15.6874,224488.0
2016-01-12 11:40:00,17.19,17.29,17.18,17.27,196804.0,15.6874,15.7787,15.6783,15.7604,196804.0
2016-01-12 11:45:00,17.25,17.36,17.22,17.36,486628.0,15.7422,15.8425,15.7148,15.8425,486628.0
2016-01-12 11:50:00,17.36,17.4,17.32,17.33,379844.0,15.8425,15.879,15.806,15.8152,379844.0
2016-01-12 11:55:00,17.33,17.4,17.33,17.36,66536.0,15.8152,15.879,15.8152,15.8425,66536.0
2016-01-12 12:00:00,17.35,17.46,17.34,17.46,214316.0,15.8334,15.9338,15.8243,15.9338,214316.0
2016-01-12 12:05:00,17.46,17.49,17.43,17.43,222652.0,15.9338,15.9612,15.9064,15.9064,222652.0
2016-01-12 12:10:00,17.43,17.43,17.36,17.38,107420.0,15.9064,15.9064,15.8425,15.8608,107420.0
2016-01-12 12:15:00,17.37,17.39,17.26,17.27,102160.0,15.8517,15.8699,15.7513,15.7604,102160.0
2016-01-12 12:20:00,17.28,17.29,17.22,17.22,98516.0,15.7695,15.7787,15.7148,15.7148,98516.0
2016-01-12 12:25:00,17.22,17.32,17.22,17.27,66896.0,15.7148,15.806,15.7148,15.7604,66896.0
2016-01-12 12:30:00,17.25,17.3,17.18,17.18,38044.0,15.7422,15.7878,15.6783,15.6783,38044.0
2016-01-12 12:35:00,17.18,17.19,17.12,17.17,218468.0,15.6783,15.6874,15.6235,15.6691,218468.0
2016-01-12 12:40:00,17.15,17.17,17.09,17.11,234528.0,15.6509,15.6691,15.5961,15.6144,234528.0
2016-01-12 12:45:00,17.12,17.22,17.07,17.21,284832.0,15.6235,15.7148,15.5779,15.7056,284832.0
2016-01-12 12:50:00,17.2,17.24,17.19,17.23,94420.0,15.6965,15.733,15.6874,15.7239,94420.0
2016-01-12 12:55:00,17.21,17.22,17.14,17.15,148800.0,15.7056,15.7148,15.6418,15.6509,148800.0
2016-01-12 13:00:00,17.16,17.29,17.16,17.22,119112.0,15.66,15.7787,15.66,15.7148,119112.0
2016-01-12 13:05:00,17.22,17.25,17.18,17.22,75080.0,15.7148,15.7422,15.6783,15.7148,75080.0
2016-01-12 13:10:00,17.21,17.33,17.21,17.32,166444.0,15.7056,15.8152,15.7056,15.806,166444.0
2016-01-12 13:15:00,17.3,17.3,17.24,17.25,85496.0,15.7878,15.7878,15.733,15.7422,85496.0
2016-01-12 13:20:00,17.25,17.25,17.18,17.19,78200.0,15.7422,15.7422,15.6783,15.6874,78200.0
2016-01-12 13:25:00,17.17,17.19,17.14,17.16,60456.0,15.6691,15.6874,15.6418,15.66,60456.0
2016-01-12 13:30:00,17.15,17.23,17.11,17.16,102592.0,15.6509,15.7239,15.6144,15.66,102592.0
2016-01-12 13:35:00,17.18,17.25,17.16,17.21,103800.0,15.6783,15.7422,15.66,15.7056,103800.0
2016-01-12 13:40:00,17.21,17.3,17.18,17.29,95040.0,15.7056,15.7878,15.6783,15.7787,95040.0
2016-01-12 13:45:00,17.3,17.31,17.25,17.3,147600.0,15.7878,15.7969,15.7422,15.7878,147600.0
2016-01-12 13:50:00,17.31,17.35,17.27,17.29,106160.0,15.7969,15.8334,15.7604,15.7787,106160.0
2016-01-12 13:55:00,17.3,17.3,17.18,17.18,93224.0,15.7878,15.7878,15.6783,15.6783,93224.0
2016-01-12 14:00:00,17.2,17.2,17.06,17.06,233204.0,15.6965,15.6965,15.5688,15.5688,233204.0
2016-01-12 14:05:00,17.07,17.09,17.02,17.07,269040.0,15.5779,15.5961,15.5323,15.5779,269040.0
2016-01-12 14:10:00,17.06,17.14,17.06,17.08,112140.0,15.5688,15.6418,15.5688,15.587,112140.0
2016-01-12 14:15:00,17.07,17.07,17.0,17.04,158328.0,15.5779,15.5779,15.514,15.5505,158328.0
2016-01-12 14:20:00,17.02,17.17,16.99,17.16,146632.0,15.5323,15.6691,15.5049,15.66,146632.0
2016-01-12 14:25:00,17.16,17.22,17.16,17.18,137860.0,15.66,15.7148,15.66,15.6783,137860.0
2016-01-12 14:30:00,17.15,17.29,17.15,17.29,116360.0,15.6509,15.7787,15.6509,15.7787,116360.0
2016-01-12 14:35:00,17.29,17.4,17.28,17.36,317896.0,15.7787,15.879,15.7695,15.8425,317896.0
2016-01-12 14:40:00,17.36,17.37,17.26,17.27,125948.0,15.8425,15.8517,15.7513,15.7604,125948.0
2016-01-12 14:45:00,17.28,17.32,17.28,17.29,47760.0,15.7695,15.806,15.7695,15.7787,47760.0
2016-01-12 14:50:00,17.28,17.44,17.27,17.43,152052.0,15.7695,15.9155,15.7604,15.9064,152052.0
2016-01-12 14:55:00,17.43,17.47,17.4,17.45,128220.0,15.9064,15.9429,15.879,15.9247,128220.0
2016-01-12 15:00:00,17.45,17.46,17.35,17.38,164984.0,15.9247,15.9338,15.8334,15.8608,164984.0
2016-01-12 15:05:00,17.38,17.4,17.3,17.31,140724.0,15.8608,15.879,15.7878,15.7969,140724.0
2016-01-12 15:10:00,17.33,17.39,17.31,17.35,63416.0,15.8152,15.8699,15.7969,15.8334,63416.0
2016-01-12 15:15:00,17.38,17.52,17.36,17.52,201792.0,15.8608,15.9886,15.8425,15.9886,201792.0
2016-01-12 15:20:00,17.52,17.63,17.5,17.63,561216.0,15.9886,16.0889,15.9703,16.0889,561216.0
2016-01-12 15:25:00,17.63,17.67,17.58,17.58,239528.0,16.0889,16.1254,16.0433,16.0433,239528.0
2016-01-12 15:30:00,17.58,17.6,17.52,17.56,124696.0,16.0433,16.0616,15.9886,16.0251,124696.0
2016-01-12 15:35:00,17.56,17.67,17.55,17.57,209324.0,16.0251,16.1254,16.0159,16.0342,209324.0
2016-01-12 15:40:00,17.56,17.74,17.54,17.73,370572.0,16.0251,16.1893,16.0068,16.1802,370572.0
2016-01-12 15:45:00,17.71,17.76,17.66,17.7,353892.0,16.1619,16.2076,16.1163,16.1528,353892.0
2016-01-12 15:50:00,17.7,17.72,17.63,17.69,311688.0,16.1528,16.1711,16.0889,16.1437,311688.0
2016-01-12 15:55:00,17.67,17.73,17.65,17.65,362960.0,16.1254,16.1802,16.1072,16.1072,362960.0
2016-01-13 09:30:00,17.86,17.97,17.84,17.91,547180.0,16.2988,16.3992,16.2806,16.3445,547180.0
2016-01-13 09:35:00,17.88,17.98,17.84,17.98,406780.0,16.3171,16.4083,16.2806,16.4083,406780.0
2016-01-13 09:40:00,17.98,18.0,17.86,17.86,244648.0,16.4083,16.4266,16.2988,16.2988,244648.0
2016-01-13 09:45:00,17.85,17.85,17.8,17.85,311844.0,16.2897,16.2897,16.2441,16.2897,311844.0
2016-01-13 09:50:00,17.84,17.84,17.72,17.75,341612.0,16.2806,16.2806,16.1711,16.1984,341612.0
2016-01-13 09:55:00,17.75,17.84,17.75,17.79,141104.0,16.1984,16.2806,16.1984,16.235,141104.0
2016-01-13 10:00:00,17.79,17.86,17.7,17.79,397964.0,16.235,16.2988,16.1528,16.235,397964.0
2016-01-13 10:05:00,17.77,17.82,17.73,17.82,64528.0,16.2167,16.2623,16.1802,16.2623,64528.0
2016-01-13 10:10:00,17.82,17.82,17.68,17.69,134184.0,16.2623,16.2623,16.1346,16.1437,134184.0
2016-01-13 10:15:00,17.68,17.7,17.61,17.65,135340.0,16.1346,16.1528,16.0707,16.1072,135340.0
2016-01-13 10:20:00,17.64,17.72,17.64,17.72,88232.0,16.0981,16.1711,16.0981,16.1711,88232.0
2016-01-13 10:25:00,17.72,17.72,17.65,17.7,74112.0,16.1711,16.1711,16.1072,16.1528,74112.0
2016-01-13 10:30:00,17.7,17.7,17.48,17.49,289732.0,16.1528,16.1528,15.952,15.9612,289732.0
2016-01-13 10:35:00,17.5,17.58,17.46,17.47,138392.0,15.9703,16.0433,15.9338,15.9429,138392.0
2016-01-13 10:40:00,17.47,17.6,17.45,17.57,260008.0,15.9429,16.0616,15.9247,16.0342,260008.0
2016-01-13 10:45:00,17.57,17.59,17.52,17.59,35900.0,16.0342,16.0524,15.9886,16.0524,35900.0
2016-01-13 10:50:00,17.6,17.65,17.54,17.58,214856.0,16.0616,16.1072,16.0068,16.0433,214856.0
2016-01-13 10:55:00,17.55,17.67,17.52,17.67,60888.0,16.0159,16.1254,15.9886,16.1254,60888.0
2016-01-13 11:00:00,17.66,17.66,17.53,17.54,59220.0,16.1163,16.1163,15.9977,16.0068,59220.0
2016-01-13 11:05:00,17.53,17.57,17.46,17.48,98476.0,15.9977,16.0342,15.9338,15.952,98476.0
2016-01-13 11:10:00,17.48,17.61,17.48,17.58,116472.0,15.952,16.0707,15.952,16.0433,116472.0
2016-01-13 11:15:00,17.59,17.71,17.59,17.7,115152.0,16.0524,16.1619,16.0524,16.1528,115152.0
2016-01-13 11:20:00,17.7,17.72,17.59,17.62,112436.0,16.1528,16.1711,16.0524,16.0798,112436.0
2016-01-13 11:25:00,17.61,17.62,17.55,17.59,40432.0,16.0707,16.0798,16.0159,16.0524,40432.0
2016-01-13 11:30:00,17.58,17.64,17.54,17.6,148048.0,16.0433,16.0981,16.0068,16.0616,148048.0
2016-01-13 11:35:00,17.61,17.67,17.56,17.57,98652.0,16.0707,16.1254,16.0251,16.0342,98652.0
2016-01-13 11:40:00,17.57,17.57,17.51,17.52,94052.0,16.0342,16.0342,15.9794,15.9886,94052.0
2016-01-13 11:45:00,17.52,17.53,17.41,17.41,135116.0,15.9886,15.9977,15.8882,15.8882,135116.0
2016-01-13 11:50:00,17.41,17.47,17.39,17.42,81812.0,15.8882,15.9429,15.8699,15.8973,81812.0
2016-01-13 11:55:00,17.41,17.41,17.31,17.35,207448.0,15.8882,15.8882,15.7969,15.8334,207448.0
2016-01-13 12:00:00,17.34,17.4,17.34,17.36,102276.0,15.8243,15.879,15.8243,15.8425,102276.0
2016-01-13 12:05:00,17.36,17.36,17.29,17.32,72120.0,15.8425,15.8425,15.7787,15.806,72120.0
2016-01-13 12:10:00,17.33,17.39,17.29,17.36,88604.0,15.8152,15.8699,15.7787,15.8425,88604.0
2016-01-13 12:15:00,17.36,17.4,17.31,17.34,50328.0,15.8425,15.879,15.7969,15.8243,50328.0
2016-01-13 12:20:00,17.33,17.41,17.3,17.41,91028.0,15.8152,15.8882,15.7878,15.8882,91028.0
2016-01-13 12:25:00,17.38,17.41,17.33,17.38,101120.0,15.8608,15.8882,15.8152,15.8608,101120.0
2016-01-13 12:30:00,17.38,17.38,17.24,17.29,156224.0,15.8608,15.8608,15.733,15.7787,156224.0
2016-01-13 12:35:00,17.27,17.29,17.22,17.23,67816.0,15.7604,15.7787,15.7148,15.7239,67816.0
2016-01-13 12:40:00,17.22,17.24,17.18,17.21,168212.0,15.7148,15.733,15.6783,15.7056,168212.0
2016-01-13 12:45:00,17.21,17.26,17.19,17.21,97100.0,15.7056,15.7513,15.6874,15.7056,97100.0
2016-01-13 12:50:00,17.2,17.2,17.13,17.15,144456.0,15.6965,15.6965,15.6326,15.6509,144456.0
2016-01-13 12:55:00,17.16,17.17,17.1,17.14,156592.0,15.66,15.6691,15.6053,15.6418,156592.0
2016-01-13 13:00:00,17.13,17.15,17.07,17.13,60536.0,15.6326,15.6509,15.5779,15.6326,60536.0
2016-01-13 13:05:00,17.13,17.18,17.1,17.17,102236.0,15.6326,15.6783,15.6053,15.6691,102236.0
2016-01-13 13:10:00,17.16,17.21,17.14,17.18,113640.0,15.66,15.7056,15.6418,15.6783,113640.0
2016-01-13 13:15:00,17.17,17.18,17.11,17.11,97104.0,15.6691,15.6783,15.6144,15.6144,97104.0
2016-01-13 13:20:00,17.11,17.13,17.05,17.06,76456.0,15.6144,15.6326,15.5596,15.5688,76456.0
2016-01-13 13:25:00,17.06,17.08,17.01,17.01,66284.0,15.5688,15.587,15.5231,15.5231,66284.0
2016-01-13 13:30:00,17.01,17.06,17.0,17.04,161132.0,15.5231,15.5688,15.514,15.5505,161132.0
2016-01-13 13:35:00,17.04,17.06,16.92,16.93,205832.0,15.5505,15.5688,15.441,15.4501,205832.0
2016-01-13 13:40:00,16.92,16.96,16.85,16.85,205160.0,15.441,15.4775,15.3771,15.3771,205160.0
2016-01-13 13:45:00,16.85,16.86,16.8,16.81,211768.0,15.3771,15.3862,15.3315,15.3406,211768.0
2016-01-13 13:50:00,16.81,16.92,16.77,16.85,259472.0,15.3406,15.441,15.3041,15.3771,259472.0
2016-01-13 13:55:00,16.85,16.89,16.73,16.76,377876.0,15.3771,15.4136,15.2676,15.295,377876.0
2016-01-13 14:00:00,16.76,16.85,16.72,16.75,203820.0,15.295,15.3771,15.2585,15.2859,203820.0
2016-01-13 14:05:00,16.74,16.81,16.7,16.77,217068.0,15.2767,15.3406,15.2402,15.3041,217068.0
2016-01-13 14:10:00,16.77,16.83,16.73,16.76,181956.0,15.3041,15.3589,15.2676,15.295,181956.0
2016-01-13 14:15:00,16.77,16.78,16.63,16.7,230940.0,15.3041,15.3132,15.1763,15.2402,230940.0
2016-01-13 14:20:00,16.7,16.73,16.61,16.66,256460.0,15.2402,15.2676,15.1581,15.2037,256460.0
2016-01-13 14:25:00,16.67,16.72,16.59,16.7,208248.0,15.2129,15.2585,15.1398,15.2402,208248.0
2016-01-13 14:30:00,16.7,16.7,16.36,16.39,676580.0,15.2402,15.2402,14.9299,14.9573,676580.0
2016-01-13 14:35:00,16.38,16.52,16.34,16.49,415456.0,14.9482,15.076,14.9117,15.0486,415456.0
2016-01-13 14:40:00,16.48,16.48,16.22,16.26,448740.0,15.0395,15.0395,14.8022,14.8387,448740.0
2016-01-13 14:45:00,16.26,16.38,16.26,16.38,278044.0,14.8387,14.9482,14.8387,14.9482,278044.0
2016-01-13 14:50:00,16.38,16.54,16.38,16.52,344524.0,14.9482,15.0942,14.9482,15.076,344524.0
2016-01-13 14:55:00,16.51,16.55,16.46,16.49,332792.0,15.0668,15.1033,15.0212,15.0486,332792.0
2016-01-13 15:00:00,16.5,16.55,16.44,16.49,293628.0,15.0577,15.1033,15.003,15.0486,293628.0
2016-01-13 15:05:00,16.5,16.59,16.48,16.5,301880.0,15.0577,15.1398,15.0395,15.0577,301880.0
2016-01-13 15:10:00,16.5,16.5,16.39,16.39,170332.0,15.0577,15.0577,14.9573,14.9573,170332.0
2016-01-13 15:15:00,16.38,16.62,16.38,16.58,400056.0,14.9482,15.1672,14.9482,15.1307,400056.0
2016-01-13 15:20:00,16.56,16.61,16.52,16.6,216868.0,15.1125,15.1581,15.076,15.149,216868.0
2016-01-13 15:25:00,16.6,16.7,16.58,16.59,387268.0,15.149,15.2402,15.1307,15.1398,387268.0
2016-01-13 15:30:00,16.56,16.64,16.52,16.57,210476.0,15.1125,15.1855,15.076,15.1216,210476.0
2016-01-13 15:35:00,16.56,16.57,16.43,16.51,385136.0,15.1125,15.1216,14.9938,15.0668,385136.0
2016-01-13 15:40:00,16.52,16.59,16.45,16.45,303088.0,15.076,15.1398,15.0121,15.0121,303088.0
2016-01-13 15:45:00,16.44,16.47,16.3,16.32,281756.0,15.003,15.0303,14.8752,14.8934,281756.0
2016-01-13 15:50:00,16.32,16.38,16.27,16.36,338932.0,14.8934,14.9482,14.8478,14.9299,338932.0
2016-01-13 15:55:00,16.38,16.43,16.31,16.36,677356.0,14.9482,14.9938,14.8843,14.9299,677356.0
2016-01-14 09:30:00,16.54,16.58,16.43,16.45,653620.0,15.0942,15.1307,14.9938,15.0121,653620.0
2016-01-14 09:35:00,16.45,16.48,16.34,16.34,772316.0,15.0121,15.0395,14.9117,14.9117,772316.0
2016-01-14 09:40:00,16.35,16.47,16.3,16.45,485108.0,14.9208,15.0303,14.8752,15.0121,485108.0
2016-01-14 09:45:00,16.46,16.46,16.33,16.38,319260.0,15.0212,15.0212,14.9026,14.9482,319260.0
2016-01-14 09:50:00,16.38,16.38,16.23,16.24,507244.0,14.9482,14.9482,14.8113,14.8204,507244.0
2016-01-14 09:55:00,16.23,16.25,16.07,16.11,653360.0,14.8113,14.8296,14.6653,14.7018,653360.0
2016-01-14 10:00:00,16.12,16.16,16.04,16.15,500132.0,14.7109,14.7474,14.6379,14.7383,500132.0
2016-01-14 10:05:00,16.13,16.25,16.12,16.18,723840.0,14.7201,14.8296,14.7109,14.7657,723840.0
2016-01-14 10:10:00,16.16,16.34,16.11,16.34,398172.0,14.7474,14.9117,14.7018,14.9117,398172.0
2016-01-14 10:15:00,16.33,16.5,16.31,16.5,420924.0,14.9026,15.0577,14.8843,15.0577,420924.0
2016-01-14 10:20:00,16.5,16.64,16.45,16.64,631532.0,15.0577,15.1855,15.0121,15.1855,631532.0
2016-01-14 10:25:00,16.64,16.72,16.55,16.72,868592.0,15.1855,15.2585,15.1033,15.2585,868592.0
2016-01-14 10:30:00,16.72,16.94,16.66,16.89,877992.0,15.2585,15.4593,15.2037,15.4136,877992.0
2016-01-14 10:35:00,16.89,17.02,16.88,16.91,1103212.0,15.4136,15.5323,15.4045,15.4319,1103212.0
2016-01-14 10:40:00,16.92,17.03,16.85,17.03,483136.0,15.441,15.5414,15.3771,15.5414,483136.0
2016-01-14 10:45:00,17.02,17.05,16.94,17.05,430648.0,15.5323,15.5596,15.4593,15.5596,430648.0
2016-01-14 10:50:00,17.04,17.08,16.96,16.97,405532.0,15.5505,15.587,15.4775,15.4866,405532.0
2016-01-14 10:55:00,16.98,16.98,16.86,16.86,397536.0,15.4958,15.4958,15.3862,15.3862,397536.0
2016-01-14 11:00:00,16.86,16.94,16.8,16.83,355304.0,15.3862,15.4593,15.3315,15.3589,355304.0
2016-01-14 11:05:00,16.83,16.93,16.81,16.83,171336.0,15.3589,15.4501,15.3406,15.3589,171336.0
2016-01-14 11:10:00,16.83,16.95,16.82,16.93,128484.0,15.3589,15.4684,15.3497,15.4501,128484.0
2016-01-14 11:15:00,16.93,16.95,16.78,16.78,169352.0,15.4501,15.4684,15.3132,15.3132,169352.0
2016-01-14 11:20:00,16.78,16.81,16.71,16.75,218140.0,15.3132,15.3406,15.2494,15.2859,218140.0
2016-01-14 11:25:00,16.74,16.77,16.68,16.76,147080.0,15.2767,15.3041,15.222,15.295,147080.0
2016-01-14 11:30:00,16.79,16.81,16.66,16.66,74980.0,15.3224,15.3406,15.2037,15.2037,74980.0
2016-01-14 11:35:00,16.66,16.73,16.65,16.72,100836.0,15.2037,15.2676,15.1946,15.2585,100836.0
2016-01-14 11:40:00,16.7,16.82,16.7,16.81,96820.0,15.2402,15.3497,15.2402,15.3406,96820.0
2016-01-14 11:45:00,16.82,16.88,16.82,16.84,144904.0,15.3497,15.4045,15.3497,15.368,144904.0
2016-01-14 11:50:00,16.85,16.86,16.77,16.83,74504.0,15.3771,15.3862,15.3041,15.3589,74504.0
2016-01-14 11:55:00,16.86,16.9,16.85,16.87,175304.0,15.3862,15.4227,15.3771,15.3954,175304.0
2016-01-14 12:00:00,16.91,16.99,16.91,16.92,230464.0,15.4319,15.5049,15.4319,15.441,230464.0
2016-01-14 12:05:00,16.92,16.96,16.84,16.84,214428.0,15.441,15.4775,15.368,15.368,214428.0
2016-01-14 12:10:00,16.83,16.83,16.77,16.81,59512.0,15.3589,15.3589,15.3041,15.3406,59512.0
2016-01-14 12:15:00,16.82,16.91,16.82,16.88,61204.0,15.3497,15.4319,15.3497,15.4045,61204.0
2016-01-14 12:20:00,16.91,16.96,16.82,16.95,33800.0,15.4319,15.4775,15.3497,15.4684,33800.0
2016-01-14 12:25:00,16.95,16.95,16.89,16.93,73816.0,15.4684,15.4684,15.4136,15.4501,73816.0
2016-01-14 12:30:00,16.94,16.99,16.89,16.98,87600.0,15.4593,15.5049,15.4136,15.4958,87600.0
2016-01-14 12:35:00,16.98,17.05,16.97,17.04,106620.0,15.4958,15.5596,15.4866,15.5505,106620.0
2016-01-14 12:40:00,17.04,17.11,16.99,17.01,128144.0,15.5505,15.6144,15.5049,15.5231,128144.0
2016-01-14 12:45:00,17.03,17.09,16.98,17.03,128708.0,15.5414,15.5961,15.4958,15.5414,128708.0
2016-01-14 12:50:00,17.02,17.04,16.96,17.04,129584.0,15.5323,15.5505,15.4775,15.5505,129584.0
2016-01-14 12:55:00,17.03,17.05,16.95,16.96,66308.0,15.5414,15.5596,15.4684,15.4775,66308.0
2016-01-14 13:00:00,16.94,17.04,16.92,17.03,106496.0,15.4593,15.5505,15.441,15.5414,106496.0
2016-01-14 13:05:00,17.04,17.14,17.03,17.12,200464.0,15.5505,15.6418,15.5414,15.6235,200464.0
2016-01-14 13:10:00,17.12,17.17,17.09,17.11,237724.0,15.6235,15.6691,15.5961,15.6144,237724.0
2016-01-14 13:15:00,17.11,17.15,17.08,17.14,85708.0,15.6144,15.6509,15.587,15.6418,85708.0
2016-01-14 13:20:00,17.15,17.24,17.15,17.21,282184.0,15.6509,15.733,15.6509,15.7056,282184.0
2016-01-14 13:25:00,17.23,17.25,17.18,17.22,106848.0,15.7239,15.7422,15.6783,15.7148,106848.0
2016-01-14 13:30:00,17.23,17.26,17.18,17.22,96528.0,15.7239,15.7513,15.6783,15.7148,96528.0
2016-01-14 13:35:00,17.21,17.26,17.16,17.17,84184.0,15.7056,15.7513,15.66,15.6691,84184.0
2016-01-14 13:40:00,17.18,17.19,17.14,17.14,55252.0,15.6783,15.6874,15.6418,15.6418,55252.0
2016-01-14 13:45:00,17.15,17.17,17.09,17.14,119784.0,15.6509,15.6691,15.5961,15.6418,119784.0
2016-01-14 13:50:00,17.15,17.22,17.12,17.22,51660.0,15.6509,15.7148,15.6235,15.7148,51660.0
2016-01-14 13:55:00,17.21,17.26,17.21,17.22,152948.0,15.7056,15.7513,15.7056,15.7148,152948.0
2016-01-14 14:00:00,17.24,17.26,17.12,17.17,94408.0,15.733,15.7513,15.6235,15.6691,94408.0
2016-01-14 14:05:00,17.16,17.21,17.14,17.17,73592.0,15.66,15.7056,15.6418,15.6691,73592.0
2016-01-14 14:10:00,17.17,17.24,17.13,17.24,315796.0,15.6691,15.733,15.6326,15.733,315796.0
2016-01-14 14:15:00,17.22,17.29,17.18,17.18,237564.0,15.7148,15.7787,15.6783,15.6783,237564.0
2016-01-14 14:20:00,17.17,17.24,17.16,17.23,110148.0,15.6691,15.733,15.66,15.7239,110148.0
2016-01-14 14:25:00,17.22,17.24,17.18,17.24,170420.0,15.7148,15.733,15.6783,15.733,170420.0
2016-01-14 14:30:00,17.24,17.3,17.23,17.28,135776.0,15.733,15.7878,15.7239,15.7695,135776.0
2016-01-14 14:35:00,17.29,17.29,17.2,17.21,111320.0,15.7787,15.7787,15.6965,15.7056,111320.0
2016-01-14 14:40:00,17.21,17.3,17.21,17.24,191512.0,15.7056,15.7878,15.7056,15.733,191512.0
2016-01-14 14:45:00,17.25,17.31,17.25,17.27,80468.0,15.7422,15.7969,15.7422,15.7604,80468.0
2016-01-14 14:50:00,17.28,17.38,17.28,17.38,183636.0,15.7695,15.8608,15.7695,15.8608,183636.0
2016-01-14 14:55:00,17.38,17.43,17.36,17.4,203368.0,15.8608,15.9064,15.8425,15.879,203368.0
2016-01-14 15:00:00,17.41,17.42,17.37,17.39,122400.0,15.8882,15.8973,15.8517,15.8699,122400.0
2016-01-14 15:05:00,17.39,17.47,17.38,17.42,208316.0,15.8699,15.9429,15.8608,15.8973,208316.0
2016-01-14 15:10:00,17.45,17.47,17.41,17.45,115628.0,15.9247,15.9429,15.8882,15.9247,115628.0
2016-01-14 15:15:00,17.45,17.49,17.43,17.44,178068.0,15.9247,15.9612,15.9064,15.9155,178068.0
2016-01-14 15:20:00,17.45,17.45,17.4,17.44,138480.0,15.9247,15.9247,15.879,15.9155,138480.0
2016-01-14 15:25:00,17.43,17.45,17.36,17.37,155596.0,15.9064,15.9247,15.8425,15.8517,155596.0
2016-01-14 15:30:00,17.37,17.38,17.18,17.19,342352.0,15.8517,15.8608,15.6783,15.6874,342352.0
2016-01-14 15:35:00,17.2,17.25,17.12,17.17,230548.0,15.6965,15.7422,15.6235,15.6691,230548.0
2016-01-14 15:40:00,17.16,17.25,17.13,17.24,274980.0,15.66,15.7422,15.6326,15.733,274980.0
2016-01-14 15:45:00,17.24,17.29,17.18,17.18,242064.0,15.733,15.7787,15.6783,15.6783,242064.0
2016-01-14 15:50:00,17.19,17.25,17.08,17.14,209220.0,15.6874,15.7422,15.587,15.6418,209220.0
2016-01-14 15:55:00,17.15,17.18,17.11,17.13,263308.0,15.6509,15.6783,15.6144,15.6326,263308.0
2016-01-15 09:30:00,15.75,15.98,15.72,15.94,1194044.0,14.3733,14.5832,14.3459,14.5467,1194044.0
2016-01-15 09:35:00,15.95,16.13,15.95,16.03,479556.0,14.5558,14.7201,14.5558,14.6288,479556.0
2016-01-15 09:40:00,16.03,16.17,15.94,16.13,374336.0,14.6288,14.7566,14.5467,14.7201,374336.0
2016-01-15 09:45:00,16.12,16.26,16.09,16.23,359572.0,14.7109,14.8387,14.6836,14.8113,359572.0
2016-01-15 09:50:00,16.22,16.22,16.1,16.11,340260.0,14.8022,14.8022,14.6927,14.7018,340260.0
2016-01-15 09:55:00,16.13,16.14,15.96,15.96,259600.0,14.7201,14.7292,14.5649,14.5649,259600.0
2016-01-15 10:00:00,15.97,16.05,15.83,15.92,395500.0,14.574,14.647,14.4463,14.5284,395500.0
2016-01-15 10:05:00,15.92,16.08,15.88,16.06,207832.0,14.5284,14.6744,14.4919,14.6562,207832.0
2016-01-15 10:10:00,16.06,16.12,15.92,15.99,227872.0,14.6562,14.7109,14.5284,14.5923,227872.0
2016-01-15 10:15:00,15.97,16.08,15.96,16.08,120848.0,14.574,14.6744,14.5649,14.6744,120848.0
2016-01-15 10:20:00,16.07,16.24,16.03,16.17,229088.0,14.6653,14.8204,14.6288,14.7566,229088.0
2016-01-15 10:25:00,16.15,16.21,16.1,16.11,189936.0,14.7383,14.7931,14.6927,14.7018,189936.0
2016-01-15 10:30:00,16.1,16.29,16.1,16.13,219384.0,14.6927,14.8661,14.6927,14.7201,219384.0
2016-01-15 10:35:00,16.14,16.22,16.14,16.21,141272.0,14.7292,14.8022,14.7292,14.7931,141272.0
2016-01-15 10:40:00,16.23,16.24,16.11,16.12,232792.0,14.8113,14.8204,14.7018,14.7109,232792.0
2016-01-15 10:45:00,16.11,16.2,16.08,16.19,314244.0,14.7018,14.7839,14.6744,14.7748,314244.0
2016-01-15 10:50:00,16.14,16.17,16.02,16.05,161048.0,14.7292,14.7566,14.6197,14.647,161048.0
2016-01-15 10:55:00,16.02,16.06,15.95,15.97,206648.0,14.6197,14.6562,14.5558,14.574,206648.0
2016-01-15 11:00:00,15.96,16.02,15.89,15.92,401876.0,14.5649,14.6197,14.501,14.5284,401876.0
2016-01-15 11:05:00,15.93,15.99,15.9,15.92,192720.0,14.5375,14.5923,14.5102,14.5284,192720.0
2016-01-15 11:10:00,15.92,15.97,15.84,15.97,245320.0,14.5284,14.574,14.4554,14.574,245320.0
2016-01-15 11:15:00,15.96,16.03,15.9,15.93,201624.0,14.5649,14.6288,14.5102,14.5375,201624.0
2016-01-15 11:20:00,15.92,15.98,15.9,15.93,42732.0,14.5284,14.5832,14.5102,14.5375,42732.0
2016-01-15 11:25:00,15.96,16.04,15.93,16.02,194624.0,14.5649,14.6379,14.5375,14.6197,194624.0
2016-01-15 11:30:00,16.01,16.07,15.96,16.02,196244.0,14.6105,14.6653,14.5649,14.6197,196244.0
2016-01-15 11:35:00,16.01,16.02,15.95,15.96,90304.0,14.6105,14.6197,14.5558,14.5649,90304.0
2016-01-15 11:40:00,15.95,15.97,15.88,15.94,184028.0,14.5558,14.574,14.4919,14.5467,184028.0
2016-01-15 11:45:00,15.92,16.01,15.91,15.95,85492.0,14.5284,14.6105,14.5193,14.5558,85492.0
2016-01-15 11:50:00,15.94,15.96,15.85,15.85,214632.0,14.5467,14.5649,14.4645,14.4645,214632.0
2016-01-15 11:55:00,15.86,15.94,15.81,15.89,215912.0,14.4737,14.5467,14.428,14.501,215912.0
2016-01-15 12:00:00,15.88,15.9,15.79,15.83,169584.0,14.4919,14.5102,14.4098,14.4463,169584.0
2016-01-15 12:05:00,15.81,15.85,15.78,15.85,121720.0,14.428,14.4645,14.4006,14.4645,121720.0
2016-01-15 12:10:00,15.87,15.91,15.8,15.81,189868.0,14.4828,14.5193,14.4189,14.428,189868.0
2016-01-15 12:15:00,15.81,15.81,15.67,15.67,863112.0,14.428,14.428,14.3003,14.3003,863112.0
2016-01-15 12:20:00,15.68,15.72,15.59,15.61,413064.0,14.3094,14.3459,14.2273,14.2455,413064.0
2016-01-15 12:25:00,15.61,15.65,15.54,15.61,314728.0,14.2455,14.282,14.1816,14.2455,314728.0
2016-01-15 12:30:00,15.62,15.62,15.47,15.51,436520.0,14.2546,14.2546,14.1177,14.1542,436520.0
2016-01-15 12:35:00,15.5,15.54,15.43,15.46,437976.0,14.1451,14.1816,14.0812,14.1086,437976.0
2016-01-15 12:40:00,15.45,15.6,15.43,15.59,297608.0,14.0995,14.2364,14.0812,14.2273,297608.0
2016-01-15 12:45:00,15.6,15.69,15.59,15.64,340116.0,14.2364,14.3185,14.2273,14.2729,340116.0
2016-01-15 12:50:00,15.64,15.7,15.63,15.69,178996.0,14.2729,14.3276,14.2638,14.3185,178996.0
2016-01-15 12:55:00,15.7,15.75,15.69,15.74,359600.0,14.3276,14.3733,14.3185,14.3641,359600.0
2016-01-15 13:00:00,15.72,15.78,15.7,15.78,271436.0,14.3459,14.4006,14.3276,14.4006,271436.0
2016-01-15 13:05:00,15.77,15.77,15.63,15.63,156340.0,14.3915,14.3915,14.2638,14.2638,156340.0
2016-01-15 13:10:00,15.64,15.81,15.64,15.75,259864.0,14.2729,14.428,14.2729,14.3733,259864.0
2016-01-15 13:15:00,15.74,15.84,15.71,15.83,218612.0,14.3641,14.4554,14.3368,14.4463,218612.0
2016-01-15 13:20:00,15.83,15.86,15.76,15.8,276076.0,14.4463,14.4737,14.3824,14.4189,276076.0
2016-01-15 13:25:00,15.81,15.84,15.72,15.73,118564.0,14.428,14.4554,14.3459,14.355,118564.0
2016-01-15 13:30:00,15.73,15.76,15.66,15.76,525124.0,14.355,14.3824,14.2911,14.3824,525124.0
2016-01-15 13:35:00,15.75,15.76,15.67,15.69,143844.0,14.3733,14.3824,14.3003,14.3185,143844.0
2016-01-15 13:40:00,15.69,15.85,15.68,15.84,99956.0,14.3185,14.4645,14.3094,14.4554,99956.0
2016-01-15 13:45:00,15.83,15.92,15.81,15.81,233660.0,14.4463,14.5284,14.428,14.428,233660.0
2016-01-15 13:50:00,15.82,15.94,15.79,15.91,211084.0,14.4372,14.5467,14.4098,14.5193,211084.0
2016-01-15 13:55:00,15.92,15.92,15.82,15.86,130200.0,14.5284,14.5284,14.4372,14.4737,130200.0
2016-01-15 14:00:00,15.84,15.87,15.8,15.81,83564.0,14.4554,14.4828,14.4189,14.428,83564.0
2016-01-15 14:05:00,15.81,15.88,15.79,15.88,98524.0,14.428,14.4919,14.4098,14.4919,98524.0
2016-01-15 14:10:00,15.89,15.94,15.87,15.9,207900.0,14.501,14.5467,14.4828,14.5102,207900.0
2016-01-15 14:15:00,15.9,15.9,15.85,15.88,85688.0,14.5102,14.5102,14.4645,14.4919,85688.0
2016-01-15 14:20:00,15.89,15.89,15.77,15.79,107784.0,14.501,14.501,14.3915,14.4098,107784.0
2016-01-15 14:25:00,15.8,15.85,15.71,15.72,192460.0,14.4189,14.4645,14.3368,14.3459,192460.0
2016-01-15 14:30:00,15.72,15.8,15.67,15.74,175716.0,14.3459,14.4189,14.3003,14.3641,175716.0
2016-01-15 14:35:00,15.74,15.8,15.7,15.79,224948.0,14.3641,14.4189,14.3276,14.4098,224948.0
2016-01-15 14:40:00,15.79,15.91,15.79,15.85,287152.0,14.4098,14.5193,14.4098,14.4645,287152.0
2016-01-15 14:45:00,15.85,15.92,15.83,15.91,212712.0,14.4645,14.5284,14.4463,14.5193,212712.0
2016-01-15 14:50:00,15.92,16.06,15.87,16.05,360132.0,14.5284,14.6562,14.4828,14.647,360132.0
2016-01-15 14:55:00,16.06,16.16,16.04,16.13,416560.0,14.6562,14.7474,14.6379,14.7201,416560.0
2016-01-15 15:00:00,16.13,16.15,16.02,16.15,253064.0,14.7201,14.7383,14.6197,14.7383,253064.0
2016-01-15 15:05:00,16.14,16.19,16.08,16.08,286356.0,14.7292,14.7748,14.6744,14.6744,286356.0
2016-01-15 15:10:00,16.06,16.1,15.97,16.06,344700.0,14.6562,14.6927,14.574,14.6562,344700.0
2016-01-15 15:15:00,16.06,16.07,15.83,15.87,308052.0,14.6562,14.6653,14.4463,14.4828,308052.0
2016-01-15 15:20:00,15.87,16.05,15.86,16.03,242220.0,14.4828,14.647,14.4737,14.6288,242220.0
2016-01-15 15:25:00,16.04,16.09,16.01,16.06,260244.0,14.6379,14.6836,14.6105,14.6562,260244.0
2016-01-15 15:30:00,16.06,16.11,15.96,16.08,240488.0,14.6562,14.7018,14.5649,14.6744,240488.0
2016-01-15 15:35:00,16.04,16.13,16.0,16.0,396804.0,14.6379,14.7201,14.6014,14.6014,396804.0
2016-01-15 15:40:00,16.0,16.05,15.94,16.04,308416.0,14.6014,14.647,14.5467,14.6379,308416.0
2016-01-15 15:45:00,16.05,16.1,16.02,16.07,320628.0,14.647,14.6927,14.6197,14.6653,320628.0
2016-01-15 15:50:00,16.08,16.09,16.01,16.04,287312.0,14.6744,14.6836,14.6105,14.6379,287312.0
2016-01-15 15:55:00,16.05,16.06,15.97,16.04,603456.0,14.647,14.6562,14.574,14.6379,603456.0
2016-01-19 09:30:00,16.6,16.62,16.52,16.52,1087652.0,15.149,15.1672,15.076,15.076,1087652.0
2016-01-19 09:35:00,16.54,16.56,16.46,16.48,598704.0,15.0942,15.1125,15.0212,15.0395,598704.0
2016-01-19 09:40:00,16.48,16.48,16.35,16.37,656944.0,15.0395,15.0395,14.9208,14.9391,656944.0
2016-01-19 09:45:00,16.38,16.43,16.25,16.3,309836.0,14.9482,14.9938,14.8296,14.8752,309836.0
2016-01-19 09:50:00,16.29,16.32,16.18,16.3,412016.0,14.8661,14.8934,14.7657,14.8752,412016.0
2016-01-19 09:55:00,16.31,16.36,16.27,16.36,187844.0,14.8843,14.9299,14.8478,14.9299,187844.0
2016-01-19 10:00:00,16.35,16.42,16.28,16.36,292684.0,14.9208,14.9847,14.8569,14.9299,292684.0
2016-01-19 10:05:00,16.36,16.45,16.32,16.33,240944.0,14.9299,15.0121,14.8934,14.9026,240944.0
2016-01-19 10:10:00,16.34,16.42,16.3,16.41,118784.0,14.9117,14.9847,14.8752,14.9756,118784.0
2016-01-19 10:15:00,16.39,16.46,16.39,16.41,205252.0,14.9573,15.0212,14.9573,14.9756,205252.0
2016-01-19 10:20:00,16.41,16.48,16.41,16.46,174744.0,14.9756,15.0395,14.9756,15.0212,174744.0
2016-01-19 10:25:00,16.47,16.56,16.47,16.54,344248.0,15.0303,15.1125,15.0303,15.0942,344248.0
2016-01-19 10:30:00,16.55,16.59,16.5,16.52,140412.0,15.1033,15.1398,15.0577,15.076,140412.0
2016-01-19 10:35:00,16.52,16.55,16.39,16.4,177212.0,15.076,15.1033,14.9573,14.9665,177212.0
2016-01-19 10:40:00,16.4,16.46,16.38,16.43,125140.0,14.9665,15.0212,14.9482,14.9938,125140.0
2016-01-19 10:45:00,16.41,16.48,16.36,16.47,212432.0,14.9756,15.0395,14.9299,15.0303,212432.0
2016-01-19 10:50:00,16.47,16.5,16.29,16.3,325336.0,15.0303,15.0577,14.8661,14.8752,325336.0
2016-01-19 10:55:00,16.29,16.34,16.27,16.27,172040.0,14.8661,14.9117,14.8478,14.8478,172040.0
2016-01-19 11:00:00,16.27,16.36,16.26,16.31,178096.0,14.8478,14.9299,14.8387,14.8843,178096.0
2016-01-19 11:05:00,16.31,16.34,16.25,16.33,119184.0,14.8843,14.9117,14.8296,14.9026,119184.0
2016-01-19 11:10:00,16.3,16.31,16.2,16.21,154456.0,14.8752,14.8843,14.7839,14.7931,154456.0
2016-01-19 11:15:00,16.21,16.28,16.15,16.16,207376.0,14.7931,14.8569,14.7383,14.7474,207376.0
2016-01-19 11:20:00,16.16,16.23,16.11,16.16,181080.0,14.7474,14.8113,14.7018,14.7474,181080.0
2016-01-19 11:25:00,16.16,16.34,16.16,16.34,248864.0,14.7474,14.9117,14.7474,14.9117,248864.0
2016-01-19 11:30:00,16.34,16.4,16.33,16.34,186124.0,14.9117,14.9665,14.9026,14.9117,186124.0
2016-01-19 11:35:00,16.33,16.42,16.31,16.41,126700.0,14.9026,14.9847,14.8843,14.9756,126700.0
2016-01-19 11:40:00,16.41,16.43,16.37,16.41,120508.0,14.9756,14.9938,14.9391,14.9756,120508.0
2016-01-19 11:45:00,16.41,16.46,16.35,16.35,143608.0,14.9756,15.0212,14.9208,14.9208,143608.0
2016-01-19 11:50:00,16.36,16.4,16.33,16.33,79444.0,14.9299,14.9665,14.9026,14.9026,79444.0
2016-01-19 11:55:00,16.33,16.41,16.31,16.32,110400.0,14.9026,14.9756,14.8843,14.8934,110400.0
2016-01-19 12:00:00,16.3,16.33,16.25,16.25,150012.0,14.8752,14.9026,14.8296,14.8296,150012.0
2016-01-19 12:05:00,16.25,16.28,16.18,16.18,239016.0,14.8296,14.8569,14.7657,14.7657,239016.0
2016-01-19 12:10:00,16.17,16.25,16.17,16.25,143188.0,14.7566,14.8296,14.7566,14.8296,143188.0
2016-01-19 12:15:00,16.24,16.24,16.1,16.13,184356.0,14.8204,14.8204,14.6927,14.7201,184356.0
2016-01-19 12:20:00,16.12,16.15,16.07,16.09,140120.0,14.7109,14.7383,14.6653,14.6836,140120.0
2016-01-19 12:25:00,16.09,16.17,16.06,16.17,298808.0,14.6836,14.7566,14.6562,14.7566,298808.0
2016-01-19 12:30:00,16.16,16.21,16.15,16.2,118944.0,14.7474,14.7931,14.7383,14.7839,118944.0
2016-01-19 12:35:00,16.19,16.26,16.18,16.18,66600.0,14.7748,14.8387,14.7657,14.7657,66600.0
2016-01-19 12:40:00,16.19,16.22,16.09,16.1,71676.0,14.7748,14.8022,14.6836,14.6927,71676.0
2016-01-19 12:45:00,16.1,16.11,16.05,16.09,82204.0,14.6927,14.7018,14.647,14.6836,82204.0
2016-01-19 12:50:00,16.08,16.14,16.07,16.13,68232.0,14.6744,14.7292,14.6653,14.7201,68232.0
2016-01-19 12:55:00,16.14,16.15,16.12,16.14,33800.0,14.7292,14.7383,14.7109,14.7292,33800.0
2016-01-19 13:00:00,16.15,16.2,16.14,16.15,46396.0,14.7383,14.7839,14.7292,14.7383,46396.0
2016-01-19 13:05:00,16.14,16.17,16.09,16.16,91824.0,14.7292,14.7566,14.6836,14.7474,91824.0
2016-01-19 13:10:00,16.17,16.18,16.1,16.11,74960.0,14.7566,14.7657,14.6927,14.7018,74960.0
2016-01-19 13:15:00,16.11,16.21,16.09,16.21,68176.0,14.7018,14.7931,14.6836,14.7931,68176.0
2016-01-19 13:20:00,16.2,16.23,16.15,16.15,73328.0,14.7839,14.8113,14.7383,14.7383,73328.0
2016-01-19 13:25:00,16.15,16.15,16.06,16.08,137436.0,14.7383,14.7383,14.6562,14.6744,137436.0
2016-01-19 13:30:00,16.08,16.11,16.03,16.09,126900.0,14.6744,14.7018,14.6288,14.6836,126900.0
2016-01-19 13:35:00,16.08,16.15,16.05,16.14,51468.0,14.6744,14.7383,14.647,14.7292,51468.0
2016-01-19 13:40:00,16.16,16.16,16.03,16.04,101400.0,14.7474,14.7474,14.6288,14.6379,101400.0
2016-01-19 13:45:00,16.04,16.16,16.03,16.12,84016.0,14.6379,14.7474,14.6288,14.7109,84016.0
2016-01-19 13:50:00,16.09,16.1,16.0,16.01,106488.0,14.6836,14.6927,14.6014,14.6105,106488.0
2016-01-19 13:55:00,16.02,16.1,16.01,16.06,60504.0,14.6197,14.6927,14.6105,14.6562,60504.0
2016-01-19 14:00:00,16.04,16.07,16.01,16.02,48000.0,14.6379,14.6653,14.6105,14.6197,48000.0
2016-01-19 14:05:00,16.01,16.02,15.86,15.86,207672.0,14.6105,14.6197,14.4737,14.4737,207672.0
2016-01-19 14:10:00,15.85,15.87,15.79,15.79,163896.0,14.4645,14.4828,14.4098,14.4098,163896.0
2016-01-19 14:15:00,15.79,15.8,15.73,15.8,144852.0,14.4098,14.4189,14.355,14.4189,144852.0
2016-01-19 14:20:00,15.79,15.81,15.72,15.81,175004.0,14.4098,14.428,14.3459,14.428,175004.0
2016-01-19 14:25:00,15.81,15.84,15.79,15.84,83220.0,14.428,14.4554,14.4098,14.4554,83220.0
2016-01-19 14:30:00,15.84,15.88,15.82,15.86,129840.0,14.4554,14.4919,14.4372,14.4737,129840.0
2016-01-19 14:35:00,15.85,15.86,15.8,15.84,50620.0,14.4645,14.4737,14.4189,14.4554,50620.0
2016-01-19 14:40:00,15.85,15.87,15.68,15.68,184364.0,14.4645,14.4828,14.3094,14.3094,184364.0
2016-01-19 14:45:00,15.68,15.69,15.63,15.66,113752.0,14.3094,14.3185,14.2638,14.2911,113752.0
2016-01-19 14:50:00,15.65,15.75,15.63,15.75,148312.0,14.282,14.3733,14.2638,14.3733,148312.0
2016-01-19 14:55:00,15.77,15.78,15.69,15.75,96276.0,14.3915,14.4006,14.3185,14.3733,96276.0
2016-01-19 15:00:00,15.74,15.9,15.72,15.9,175248.0,14.3641,14.5102,14.3459,14.5102,175248.0
2016-01-19 15:05:00,15.88,15.9,15.86,15.88,201572.0,14.4919,14.5102,14.4737,14.4919,201572.0
2016-01-19 15:10:00,15.9,15.9,15.81,15.85,91064.0,14.5102,14.5102,14.428,14.4645,91064.0
2016-01-19 15:15:00,15.82,15.88,15.78,15.83,74012.0,14.4372,14.4919,14.4006,14.4463,74012.0
2016-01-19 15:20:00,15.81,15.96,15.8,15.93,119804.0,14.428,14.5649,14.4189,14.5375,119804.0
2016-01-19 15:25:00,15.93,16.09,15.93,16.09,177480.0,14.5375,14.6836,14.5375,14.6836,177480.0
2016-01-19 15:30:00,16.09,16.16,16.04,16.09,209536.0,14.6836,14.7474,14.6379,14.6836,209536.0
2016-01-19 15:35:00,16.13,16.15,16.02,16.06,251656.0,14.7201,14.7383,14.6197,14.6562,251656.0
2016-01-19 15:40:00,16.07,16.18,16.02,16.17,208340.0,14.6653,14.7657,14.6197,14.7566,208340.0
2016-01-19 15:45:00,16.18,16.25,16.09,16.25,260352.0,14.7657,14.8296,14.6836,14.8296,260352.0
2016-01-19 15:50:00,16.25,16.27,16.15,16.19,115412.0,14.8296,14.8478,14.7383,14.7748,115412.0
2016-01-19 15:55:00,16.2,16.2,16.05,16.08,385608.0,14.7839,14.7839,14.647,14.6744,385608.0
2016-01-20 09:30:00,15.33,15.52,15.3,15.42,774768.0,13.99,14.1634,13.9626,14.0721,774768.0
2016-01-20 09:35:00,15.43,15.47,15.24,15.25,576364.0,14.0812,14.1177,13.9079,13.917,576364.0
2016-01-20 09:40:00,15.26,15.31,15.17,15.31,451008.0,13.9261,13.9717,13.844,13.9717,451008.0
2016-01-20 09:45:00,15.3,15.43,15.29,15.31,405216.0,13.9626,14.0812,13.9535,13.9717,405216.0
2016-01-20 09:50:00,15.29,15.34,15.17,15.18,316328.0,13.9535,13.9991,13.844,13.8531,316328.0
2016-01-20 09:55:00,15.17,15.17,15.06,15.09,556492.0,13.844,13.844,13.7436,13.771,556492.0
2016-01-20 10:00:00,15.09,15.11,14.99,15.05,491704.0,13.771,13.7892,13.6797,13.7345,491704.0
2016-01-20 10:05:00,15.04,15.18,15.04,15.15,306240.0,13.7253,13.8531,13.7253,13.8257,306240.0
2016-01-20 10:10:00,15.15,15.15,15.05,15.12,404032.0,13.8257,13.8257,13.7345,13.7983,404032.0
2016-01-20 10:15:00,15.11,15.14,14.97,15.01,444008.0,13.7892,13.8166,13.6615,13.698,444008.0
2016-01-20 10:20:00,15.01,15.07,14.95,15.07,430356.0,13.698,13.7527,13.6432,13.7527,430356.0
2016-01-20 10:25:00,15.07,15.1,14.97,15.01,193284.0,13.7527,13.7801,13.6615,13.698,193284.0
2016-01-20 10:30:00,14.99,15.02,14.85,14.88,468656.0,13.6797,13.7071,13.5519,13.5793,468656.0
2016-01-20 10:35:00,14.88,14.88,14.73,14.76,633552.0,13.5793,13.5793,13.4424,13.4698,633552.0
2016-01-20 10:40:00,14.75,14.88,14.72,14.86,473628.0,13.4607,13.5793,13.4333,13.5611,473628.0
2016-01-20 10:45:00,14.87,14.87,14.8,14.81,317096.0,13.5702,13.5702,13.5063,13.5154,317096.0
2016-01-20 10:50:00,14.83,15.22,14.68,14.68,512288.0,13.5337,13.8896,13.3968,13.3968,512288.0
2016-01-20 10:55:00,14.69,14.72,14.63,14.63,571288.0,13.4059,13.4333,13.3512,13.3512,571288.0
2016-01-20 11:00:00,14.64,14.75,14.63,14.71,455132.0,13.3603,13.4607,13.3512,13.4242,455132.0
2016-01-20 11:05:00,14.72,14.78,14.7,14.71,320020.0,13.4333,13.4881,13.4151,13.4242,320020.0
2016-01-20 11:10:00,14.7,14.88,14.7,14.82,297872.0,13.4151,13.5793,13.4151,13.5246,297872.0
2016-01-20 11:15:00,14.82,14.91,14.77,14.87,185176.0,13.5246,13.6067,13.4789,13.5702,185176.0
2016-01-20 11:20:00,14.88,14.91,14.79,14.79,221472.0,13.5793,13.6067,13.4972,13.4972,221472.0
2016-01-20 11:25:00,14.8,14.83,14.76,14.8,138652.0,13.5063,13.5337,13.4698,13.5063,138652.0
2016-01-20 11:30:00,14.83,14.91,14.83,14.9,181340.0,13.5337,13.6067,13.5337,13.5976,181340.0
2016-01-20 11:35:00,14.88,14.94,14.83,14.84,204992.0,13.5793,13.6341,13.5337,13.5428,204992.0
2016-01-20 11:40:00,14.86,14.88,14.76,14.76,222664.0,13.5611,13.5793,13.4698,13.4698,222664.0
2016-01-20 11:45:00,14.76,14.81,14.72,14.72,125920.0,13.4698,13.5154,13.4333,13.4333,125920.0
2016-01-20 11:50:00,14.72,14.72,14.63,14.63,227792.0,13.4333,13.4333,13.3512,13.3512,227792.0
2016-01-20 11:55:00,14.65,14.72,14.61,14.67,440164.0,13.3694,13.4333,13.3329,13.3877,440164.0
2016-01-20 12:00:00,14.69,14.74,14.68,14.68,186772.0,13.4059,13.4516,13.3968,13.3968,186772.0
2016-01-20 12:05:00,14.67,14.67,14.53,14.57,426688.0,13.3877,13.3877,13.2599,13.2964,426688.0
2016-01-20 12:10:00,14.56,14.62,14.51,14.61,248816.0,13.2873,13.342,13.2417,13.3329,248816.0
2016-01-20 12:15:00,14.59,14.63,14.5,14.54,182828.0,13.3147,13.3512,13.2325,13.269,182828.0
2016-01-20 12:20:00,14.55,14.55,14.34,14.37,1099024.0,13.2782,13.2782,13.0865,13.1139,1099024.0
2016-01-20 12:25:00,14.37,14.4,14.3,14.36,264696.0,13.1139,13.1413,13.05,13.1048,264696.0
2016-01-20 12:30:00,14.35,14.47,14.35,14.43,275392.0,13.0956,13.2052,13.0956,13.1687,275392.0
2016-01-20 12:35:00,14.42,14.46,14.35,14.39,126892.0,13.1595,13.196,13.0956,13.1322,126892.0
2016-01-20 12:40:00,14.42,14.45,14.33,14.34,135864.0,13.1595,13.1869,13.0774,13.0865,135864.0
2016-01-20 12:45:00,14.34,14.38,14.3,14.37,155488.0,13.0865,13.123,13.05,13.1139,155488.0
2016-01-20 12:50:00,14.34,14.53,14.32,14.52,377752.0,13.0865,13.2599,13.0683,13.2508,377752.0
2016-01-20 12:55:00,14.52,14.71,14.5,14.71,456940.0,13.2508,13.4242,13.2325,13.4242,456940.0
2016-01-20 13:00:00,14.71,14.82,14.65,14.78,296296.0,13.4242,13.5246,13.3694,13.4881,296296.0
2016-01-20 13:05:00,14.78,14.79,14.68,14.69,293760.0,13.4881,13.4972,13.3968,13.4059,293760.0
2016-01-20 13:10:00,14.7,14.72,14.62,14.64,105060.0,13.4151,13.4333,13.342,13.3603,105060.0
2016-01-20 13:15:00,14.66,14.66,14.52,14.52,160248.0,13.3785,13.3785,13.2508,13.2508,160248.0
2016-01-20 13:20:00,14.53,14.69,14.49,14.66,256176.0,13.2599,13.4059,13.2234,13.3785,256176.0
2016-01-20 13:25:00,14.67,14.72,14.59,14.67,138908.0,13.3877,13.4333,13.3147,13.3877,138908.0
2016-01-20 13:30:00,14.65,14.81,14.65,14.77,184768.0,13.3694,13.5154,13.3694,13.4789,184768.0
2016-01-20 13:35:00,14.76,14.9,14.71,14.88,308248.0,13.4698,13.5976,13.4242,13.5793,308248.0
2016-01-20 13:40:00,14.89,15.06,14.88,15.06,423352.0,13.5884,13.7436,13.5793,13.7436,423352.0
2016-01-20 13:45:00,15.06,15.15,15.02,15.1,765348.0,13.7436,13.8257,13.7071,13.7801,765348.0
2016-01-20 13:50:00,15.1,15.19,15.08,15.16,594804.0,13.7801,13.8622,13.7618,13.8348,594804.0
2016-01-20 13:55:00,15.16,15.16,15.07,15.09,194300.0,13.8348,13.8348,13.7527,13.771,194300.0
2016-01-20 14:00:00,15.08,15.1,14.93,14.96,583388.0,13.7618,13.7801,13.6249,13.6523,583388.0
2016-01-20 14:05:00,14.97,15.1,14.97,15.08,200120.0,13.6615,13.7801,13.6615,13.7618,200120.0
2016-01-20 14:10:00,15.07,15.21,15.07,15.14,460740.0,13.7527,13.8805,13.7527,13.8166,460740.0
2016-01-20 14:15:00,15.12,15.22,15.06,15.15,181324.0,13.7983,13.8896,13.7436,13.8257,181324.0
2016-01-20 14:20:00,15.16,15.22,15.06,15.13,183232.0,13.8348,13.8896,13.7436,13.8075,183232.0
2016-01-20 14:25:00,15.15,15.17,15.03,15.05,195104.0,13.8257,13.844,13.7162,13.7345,195104.0
2016-01-20 14:30:00,15.05,15.1,14.92,15.0,401064.0,13.7345,13.7801,13.6158,13.6888,401064.0
2016-01-20 14:35:00,15.01,15.11,14.93,15.11,118456.0,13.698,13.7892,13.6249,13.7892,118456.0
2016-01-20 14:40:00,15.11,15.13,15.03,15.06,75800.0,13.7892,13.8075,13.7162,13.7436,75800.0
2016-01-20 14:45:00,15.05,15.1,14.99,15.07,105916.0,13.7345,13.7801,13.6797,13.7527,105916.0
2016-01-20 14:50:00,15.09,15.25,15.07,15.23,254512.0,13.771,13.917,13.7527,13.8987,254512.0
2016-01-20 14:55:00,15.23,15.29,15.18,15.18,257752.0,13.8987,13.9535,13.8531,13.8531,257752.0
2016-01-20 15:00:00,15.2,15.3,15.12,15.3,227496.0,13.8713,13.9626,13.7983,13.9626,227496.0
2016-01-20 15:05:00,15.31,15.42,15.31,15.39,387504.0,13.9717,14.0721,13.9717,14.0447,387504.0
2016-01-20 15:10:00,15.4,15.44,15.36,15.41,152880.0,14.0539,14.0904,14.0174,14.063,152880.0
2016-01-20 15:15:00,15.4,15.77,15.4,15.69,740464.0,14.0539,14.3915,14.0539,14.3185,740464.0
2016-01-20 15:20:00,15.7,15.86,15.69,15.85,632908.0,14.3276,14.4737,14.3185,14.4645,632908.0
2016-01-20 15:25:00,15.84,15.95,15.78,15.91,312032.0,14.4554,14.5558,14.4006,14.5193,312032.0
2016-01-20 15:30:00,15.9,15.94,15.73,15.73,531364.0,14.5102,14.5467,14.355,14.355,531364.0
2016-01-20 15:35:00,15.75,15.84,15.72,15.84,363428.0,14.3733,14.4554,14.3459,14.4554,363428.0
2016-01-20 15:40:00,15.82,15.83,15.64,15.7,1034772.0,14.4372,14.4463,14.2729,14.3276,1034772.0
2016-01-20 15:45:00,15.68,15.68,15.44,15.58,509780.0,14.3094,14.3094,14.0904,14.2181,509780.0
2016-01-20 15:50:00,15.57,15.65,15.49,15.64,458056.0,14.209,14.282,14.136,14.2729,458056.0
2016-01-20 15:55:00,15.64,15.64,15.47,15.51,390208.0,14.2729,14.2729,14.1177,14.1542,390208.0
2016-01-21 09:30:00,15.64,15.7,15.47,15.66,1055556.0,14.2729,14.3276,14.1177,14.2911,1055556.0
2016-01-21 09:35:00,15.69,15.74,15.52,15.53,669688.0,14.3185,14.3641,14.1634,14.1725,669688.0
2016-01-21 09:40:00,15.52,15.6,15.36,15.4,303864.0,14.1634,14.2364,14.0174,14.0539,303864.0
2016-01-21 09:45:00,15.39,15.4,15.23,15.27,376460.0,14.0447,14.0539,13.8987,13.9352,376460.0
2016-01-21 09:50:00,15.31,15.38,15.24,15.38,119756.0,13.9717,14.0356,13.9079,14.0356,119756.0
2016-01-21 09:55:00,15.37,15.46,15.33,15.33,278552.0,14.0265,14.1086,13.99,13.99,278552.0
2016-01-21 10:00:00,15.34,15.63,15.33,15.63,352832.0,13.9991,14.2638,13.99,14.2638,352832.0
2016-01-21 10:05:00,15.63,15.7,15.57,15.7,278620.0,14.2638,14.3276,14.209,14.3276,278620.0
2016-01-21 10:10:00,15.7,15.86,15.69,15.82,635832.0,14.3276,14.4737,14.3185,14.4372,635832.0
2016-01-21 10:15:00,15.78,15.9,15.78,15.85,387612.0,14.4006,14.5102,14.4006,14.4645,387612.0
2016-01-21 10:20:00,15.85,15.9,15.68,15.68,254560.0,14.4645,14.5102,14.3094,14.3094,254560.0
2016-01-21 10:25:00,15.7,15.82,15.69,15.82,121528.0,14.3276,14.4372,14.3185,14.4372,121528.0
2016-01-21 10:30:00,15.84,15.9,15.73,15.89,120060.0,14.4554,14.5102,14.355,14.501,120060.0
2016-01-21 10:35:00,15.92,15.96,15.8,15.84,154192.0,14.5284,14.5649,14.4189,14.4554,154192.0
2016-01-21 10:40:00,15.82,15.93,15.81,15.9,111840.0,14.4372,14.5375,14.428,14.5102,111840.0
2016-01-21 10:45:00,15.9,16.04,15.87,15.94,354196.0,14.5102,14.6379,14.4828,14.5467,354196.0
2016-01-21 10:50:00,15.94,15.99,15.88,15.96,158156.0,14.5467,14.5923,14.4919,14.5649,158156.0
2016-01-21 10:55:00,15.95,15.99,15.78,15.79,171716.0,14.5558,14.5923,14.4006,14.4098,171716.0
2016-01-21 11:00:00,15.8,16.01,15.69,16.01,219920.0,14.4189,14.6105,14.3185,14.6105,219920.0
2016-01-21 11:05:00,16.0,16.06,15.93,15.99,265732.0,14.6014,14.6562,14.5375,14.5923,265732.0
2016-01-21 11:10:00,16.0,16.04,15.92,15.97,146860.0,14.6014,14.6379,14.5284,14.574,146860.0
2016-01-21 11:15:00,15.97,16.0,15.88,15.92,116468.0,14.574,14.6014,14.4919,14.5284,116468.0
2016-01-21 11:20:00,15.93,15.93,15.85,15.87,110784.0,14.5375,14.5375,14.4645,14.4828,110784.0
2016-01-21 11:25:00,15.85,15.89,15.79,15.81,66952.0,14.4645,14.501,14.4098,14.428,66952.0
2016-01-21 11:30:00,15.83,15.92,15.82,15.84,164128.0,14.4463,14.5284,14.4372,14.4554,164128.0
2016-01-21 11:35:00,15.87,15.99,15.87,15.96,86080.0,14.4828,14.5923,14.4828,14.5649,86080.0
2016-01-21 11:40:00,15.97,15.97,15.85,15.86,76756.0,14.574,14.574,14.4645,14.4737,76756.0
2016-01-21 11:45:00,15.86,16.01,15.86,16.01,61288.0,14.4737,14.6105,14.4737,14.6105,61288.0
2016-01-21 11:50:00,16.01,16.04,15.97,15.97,135712.0,14.6105,14.6379,14.574,14.574,135712.0
2016-01-21 11:55:00,15.99,16.13,15.99,16.1,256696.0,14.5923,14.7201,14.5923,14.6927,256696.0
2016-01-21 12:00:00,16.14,16.24,16.13,16.21,347156.0,14.7292,14.8204,14.7201,14.7931,347156.0
2016-01-21 12:05:00,16.2,16.28,16.19,16.24,206096.0,14.7839,14.8569,14.7748,14.8204,206096.0
2016-01-21 12:10:00,16.24,16.24,16.14,16.16,100920.0,14.8204,14.8204,14.7292,14.7474,100920.0
2016-01-21 12:15:00,16.16,16.24,16.15,16.15,91052.0,14.7474,14.8204,14.7383,14.7383,91052.0
2016-01-21 12:20:00,16.16,16.16,16.08,16.1,104220.0,14.7474,14.7474,14.6744,14.6927,104220.0
2016-01-21 12:25:00,16.11,16.2,16.1,16.19,700024.0,14.7018,14.7839,14.6927,14.7748,700024.0
2016-01-21 12:30:00,16.18,16.2,16.13,16.15,214992.0,14.7657,14.7839,14.7201,14.7383,214992.0
2016-01-21 12:35:00,16.17,16.21,16.17,16.17,57284.0,14.7566,14.7931,14.7566,14.7566,57284.0
2016-01-21 12:40:00,16.18,16.21,16.12,16.13,132288.0,14.7657,14.7931,14.7109,14.7201,132288.0
2016-01-21 12:45:00,16.13,16.13,16.1,16.1,297576.0,14.7201,14.7201,14.6927,14.6927,297576.0
2016-01-21 12:50:00,16.1,16.14,16.05,16.08,117788.0,14.6927,14.7292,14.647,14.6744,117788.0
2016-01-21 12:55:00,16.05,16.1,16.05,16.09,52252.0,14.647,14.6927,14.647,14.6836,52252.0
2016-01-21 13:00:00,16.11,16.14,16.11,16.14,67248.0,14.7018,14.7292,14.7018,14.7292,67248.0
2016-01-21 13:05:00,16.15,16.21,16.14,16.2,55924.0,14.7383,14.7931,14.7292,14.7839,55924.0
2016-01-21 13:10:00,16.2,16.2,16.1,16.1,173040.0,14.7839,14.7839,14.6927,14.6927,173040.0
2016-01-21 13:15:00,16.07,16.13,16.05,16.08,120076.0,14.6653,14.7201,14.647,14.6744,120076.0
2016-01-21 13:20:00,16.08,16.08,15.9,15.96,210296.0,14.6744,14.6744,14.5102,14.5649,210296.0
2016-01-21 13:25:00,15.95,15.99,15.87,15.87,304304.0,14.5558,14.5923,14.4828,14.4828,304304.0
2016-01-21 13:30:00,15.87,15.94,15.77,15.79,569640.0,14.4828,14.5467,14.3915,14.4098,569640.0
2016-01-21 13:35:00,15.79,15.95,15.78,15.95,398548.0,14.4098,14.5558,14.4006,14.5558,398548.0
2016-01-21 13:40:00,15.94,15.99,15.92,15.93,196208.0,14.5467,14.5923,14.5284,14.5375,196208.0
2016-01-21 13:45:00,15.91,15.98,15.9,15.97,156832.0,14.5193,14.5832,14.5102,14.574,156832.0
2016-01-21 13:50:00,15.94,15.94,15.8,15.86,165284.0,14.5467,14.5467,14.4189,14.4737,165284.0
2016-01-21 13:55:00,15.88,15.95,15.84,15.88,224088.0,14.4919,14.5558,14.4554,14.4919,224088.0
2016-01-21 14:00:00,15.91,15.93,15.79,15.87,215720.0,14.5193,14.5375,14.4098,14.4828,215720.0
2016-01-21 14:05:00,15.87,15.88,15.8,15.8,99064.0,14.4828,14.4919,14.4189,14.4189,99064.0
2016-01-21 14:10:00,15.8,15.8,15.61,15.64,780380.0,14.4189,14.4189,14.2455,14.2729,780380.0
2016-01-21 14:15:00,15.65,15.65,15.59,15.6,128196.0,14.282,14.282,14.2273,14.2364,128196.0
2016-01-21 14:20:00,15.6,15.69,15.54,15.57,165272.0,14.2364,14.3185,14.1816,14.209,165272.0
2016-01-21 14:25:00,15.57,15.68,15.51,15.68,152724.0,14.209,14.3094,14.1542,14.3094,152724.0
2016-01-21 14:30:00,15.67,15.8,15.67,15.7,347360.0,14.3003,14.4189,14.3003,14.3276,347360.0
2016-01-21 14:35:00,15.7,15.85,15.7,15.8,126516.0,14.3276,14.4645,14.3276,14.4189,126516.0
2016-01-21 14:40:00,15.79,15.9,15.79,15.81,85000.0,14.4098,14.5102,14.4098,14.428,85000.0
2016-01-21 14:45:00,15.81,15.82,15.68,15.68,90248.0,14.428,14.4372,14.3094,14.3094,90248.0
2016-01-21 14:50:00,15.71,15.83,15.7,15.82,113156.0,14.3368,14.4463,14.3276,14.4372,113156.0
2016-01-21 14:55:00,15.81,15.94,15.81,15.9,88020.0,14.428,14.5467,14.428,14.5102,88020.0
2016-01-21 15:00:00,15.89,15.89,15.81,15.86,33400.0,14.501,14.501,14.428,14.4737,33400.0
2016-01-21 15:05:00,15.83,15.83,15.64,15.72,153260.0,14.4463,14.4463,14.2729,14.3459,153260.0
2016-01-21 15:10:00,15.72,15.84,15.67,15.81,180292.0,14.3459,14.4554,14.3003,14.428,180292.0
2016-01-21 15:15:00,15.79,15.8,15.71,15.78,137688.0,14.4098,14.4189,14.3368,14.4006,137688.0
2016-01-21 15:20:00,15.78,15.83,15.7,15.83,182200.0,14.4006,14.4463,14.3276,14.4463,182200.0
2016-01-21 15:25:00,15.83,15.85,15.78,15.8,109000.0,14.4463,14.4645,14.4006,14.4189,109000.0
2016-01-21 15:30:00,15.81,15.95,15.81,15.93,179096.0,14.428,14.5558,14.428,14.5375,179096.0
2016-01-21 15:35:00,15.94,15.94,15.86,15.91,173536.0,14.5467,14.5467,14.4737,14.5193,173536.0
2016-01-21 15:40:00,15.89,15.98,15.87,15.93,586296.0,14.501,14.5832,14.4828,14.5375,586296.0
2016-01-21 15:45:00,15.9,15.91,15.8,15.83,133740.0,14.5102,14.5193,14.4189,14.4463,133740.0
2016-01-21 15:50:00,15.83,15.89,15.81,15.88,176236.0,14.4463,14.501,14.428,14.4919,176236.0
2016-01-21 15:55:00,15.89,15.89,15.72,15.73,839000.0,14.501,14.501,14.3459,14.355,839000.0
2016-01-22 09:30:00,16.5,16.54,16.47,16.5,606056.0,15.0577,15.0942,15.0303,15.0577,606056.0
2016-01-22 09:35:00,16.5,16.5,16.41,16.43,465600.0,15.0577,15.0577,14.9756,14.9938,465600.0
2016-01-22 09:40:00,16.43,16.5,16.38,16.49,213048.0,14.9938,15.0577,14.9482,15.0486,213048.0
2016-01-22 09:45:00,16.5,16.51,16.43,16.5,274624.0,15.0577,15.0668,14.9938,15.0577,274624.0
2016-01-22 09:50:00,16.51,16.59,16.49,16.58,465448.0,15.0668,15.1398,15.0486,15.1307,465448.0
2016-01-22 09:55:00,16.59,16.65,16.55,16.64,289476.0,15.1398,15.1946,15.1033,15.1855,289476.0
2016-01-22 10:00:00,16.64,16.69,16.6,16.63,292068.0,15.1855,15.2311,15.149,15.1763,292068.0
2016-01-22 10:05:00,16.63,16.65,16.57,16.59,213284.0,15.1763,15.1946,15.1216,15.1398,213284.0
2016-01-22 10:10:00,16.62,16.7,16.61,16.69,162520.0,15.1672,15.2402,15.1581,15.2311,162520.0
2016-01-22 10:15:00,16.7,16.71,16.63,16.67,256648.0,15.2402,15.2494,15.1763,15.2129,256648.0
2016-01-22 10:20:00,16.67,16.67,16.58,16.61,143724.0,15.2129,15.2129,15.1307,15.1581,143724.0
2016-01-22 10:25:00,16.61,16.67,16.59,16.61,183740.0,15.1581,15.2129,15.1398,15.1581,183740.0
2016-01-22 10:30:00,16.64,16.68,16.58,16.6,136580.0,15.1855,15.222,15.1307,15.149,136580.0
2016-01-22 10:35:00,16.59,16.65,16.55,16.61,178312.0,15.1398,15.1946,15.1033,15.1581,178312.0
2016-01-22 10:40:00,16.6,16.64,16.52,16.55,182568.0,15.149,15.1855,15.076,15.1033,182568.0
2016-01-22 10:45:00,16.56,16.56,16.5,16.51,151988.0,15.1125,15.1125,15.0577,15.0668,151988.0
2016-01-22 10:50:00,16.51,16.56,16.46,16.47,98956.0,15.0668,15.1125,15.0212,15.0303,98956.0
2016-01-22 10:55:00,16.46,16.48,16.44,16.45,175888.0,15.0212,15.0395,15.003,15.0121,175888.0
2016-01-22 11:00:00,16.47,16.5,16.43,16.44,92200.0,15.0303,15.0577,14.9938,15.003,92200.0
2016-01-22 11:05:00,16.44,16.49,16.41,16.42,148432.0,15.003,15.0486,14.9756,14.9847,148432.0
2016-01-22 11:10:00,16.4,16.41,16.36,16.39,144212.0,14.9665,14.9756,14.9299,14.9573,144212.0
2016-01-22 11:15:00,16.39,16.48,16.36,16.47,216316.0,14.9573,15.0395,14.9299,15.0303,216316.0
2016-01-22 11:20:00,16.47,16.53,16.46,16.47,103836.0,15.0303,15.0851,15.0212,15.0303,103836.0
2016-01-22 11:25:00,16.47,16.5,16.42,16.5,72252.0,15.0303,15.0577,14.9847,15.0577,72252.0
2016-01-22 11:30:00,16.5,16.5,16.41,16.42,157236.0,15.0577,15.0577,14.9756,14.9847,157236.0
2016-01-22 11:35:00,16.41,16.42,16.34,16.34,560452.0,14.9756,14.9847,14.9117,14.9117,560452.0
2016-01-22 11:40:00,16.35,16.4,16.34,16.36,133900.0,14.9208,14.9665,14.9117,14.9299,133900.0
2016-01-22 11:45:00,16.39,16.42,16.29,16.32,153432.0,14.9573,14.9847,14.8661,14.8934,153432.0
2016-01-22 11:50:00,16.32,16.42,16.31,16.41,92244.0,14.8934,14.9847,14.8843,14.9756,92244.0
2016-01-22 11:55:00,16.4,16.41,16.34,16.34,71624.0,14.9665,14.9756,14.9117,14.9117,71624.0
2016-01-22 12:00:00,16.33,16.42,16.33,16.39,193600.0,14.9026,14.9847,14.9026,14.9573,193600.0
2016-01-22 12:05:00,16.38,16.44,16.38,16.43,104636.0,14.9482,15.003,14.9482,14.9938,104636.0
2016-01-22 12:10:00,16.43,16.48,16.39,16.48,139120.0,14.9938,15.0395,14.9573,15.0395,139120.0
2016-01-22 12:15:00,16.47,16.48,16.43,16.46,43628.0,15.0303,15.0395,14.9938,15.0212,43628.0
2016-01-22 12:20:00,16.48,16.5,16.46,16.49,149532.0,15.0395,15.0577,15.0212,15.0486,149532.0
2016-01-22 12:25:00,16.49,16.51,16.43,16.46,61564.0,15.0486,15.0668,14.9938,15.0212,61564.0
2016-01-22 12:30:00,16.45,16.45,16.43,16.45,47520.0,15.0121,15.0121,14.9938,15.0121,47520.0
2016-01-22 12:35:00,16.44,16.53,16.44,16.53,41984.0,15.003,15.0851,15.003,15.0851,41984.0
2016-01-22 12:40:00,16.53,16.53,16.47,16.48,75280.0,15.0851,15.0851,15.0303,15.0395,75280.0
2016-01-22 12:45:00,16.48,16.48,16.45,16.48,66452.0,15.0395,15.0395,15.0121,15.0395,66452.0
2016-01-22 12:50:00,16.48,16.53,16.48,16.52,118336.0,15.0395,15.0851,15.0395,15.076,118336.0
2016-01-22 12:55:00,16.51,16.57,16.51,16.55,128808.0,15.0668,15.1216,15.0668,15.1033,128808.0
2016-01-22 13:00:00,16.55,16.56,16.51,16.52,114620.0,15.1033,15.1125,15.0668,15.076,114620.0
2016-01-22 13:05:00,16.52,16.55,16.47,16.47,150532.0,15.076,15.1033,15.0303,15.0303,150532.0
2016-01-22 13:10:00,16.49,16.52,16.47,16.52,67092.0,15.0486,15.076,15.0303,15.076,67092.0
2016-01-22 13:15:00,16.52,16.56,16.5,16.55,81788.0,15.076,15.1125,15.0577,15.1033,81788.0
2016-01-22 13:20:00,16.56,16.61,16.55,16.59,94580.0,15.1125,15.1581,15.1033,15.1398,94580.0
2016-01-22 13:25:00,16.59,16.61,16.55,16.55,103876.0,15.1398,15.1581,15.1033,15.1033,103876.0
2016-01-22 13:30:00,16.56,16.6,16.56,16.57,97796.0,15.1125,15.149,15.1125,15.1216,97796.0
2016-01-22 13:35:00,16.58,16.59,16.55,16.55,29800.0,15.1307,15.1398,15.1033,15.1033,29800.0
2016-01-22 13:40:00,16.55,16.61,16.55,16.59,43760.0,15.1033,15.1581,15.1033,15.1398,43760.0
2016-01-22 13:45:00,16.59,16.65,16.58,16.65,50680.0,15.1398,15.1946,15.1307,15.1946,50680.0
2016-01-22 13:50:00,16.65,16.67,16.63,16.66,42376.0,15.1946,15.2129,15.1763,15.2037,42376.0
2016-01-22 13:55:00,16.65,16.68,16.64,16.67,60632.0,15.1946,15.222,15.1855,15.2129,60632.0
2016-01-22 14:00:00,16.66,16.68,16.63,16.65,153720.0,15.2037,15.222,15.1763,15.1946,153720.0
2016-01-22 14:05:00,16.64,16.69,16.63,16.69,59448.0,15.1855,15.2311,15.1763,15.2311,59448.0
2016-01-22 14:10:00,16.69,16.75,16.69,16.74,158240.0,15.2311,15.2859,15.2311,15.2767,158240.0
2016-01-22 14:15:00,16.74,16.76,16.71,16.74,158096.0,15.2767,15.295,15.2494,15.2767,158096.0
2016-01-22 14:20:00,16.73,16.75,16.63,16.65,131828.0,15.2676,15.2859,15.1763,15.1946,131828.0
2016-01-22 14:25:00,16.65,16.68,16.64,16.64,90456.0,15.1946,15.222,15.1855,15.1855,90456.0
2016-01-22 14:30:00,16.63,16.65,16.57,16.63,210904.0,15.1763,15.1946,15.1216,15.1763,210904.0
2016-01-22 14:35:00,16.63,16.66,16.54,16.57,89200.0,15.1763,15.2037,15.0942,15.1216,89200.0
2016-01-22 14:40:00,16.57,16.59,16.53,16.55,98320.0,15.1216,15.1398,15.0851,15.1033,98320.0
2016-01-22 14:45:00,16.55,16.6,16.54,16.58,109508.0,15.1033,15.149,15.0942,15.1307,109508.0
2016-01-22 14:50:00,16.58,16.65,16.55,16.64,117252.0,15.1307,15.1946,15.1033,15.1855,117252.0
2016-01-22 14:55:00,16.65,16.65,16.61,16.63,65688.0,15.1946,15.1946,15.1581,15.1763,65688.0
2016-01-22 15:00:00,16.65,16.66,16.59,16.61,91004.0,15.1946,15.2037,15.1398,15.1581,91004.0
2016-01-22 15:05:00,16.61,16.61,16.53,16.55,112416.0,15.1581,15.1581,15.0851,15.1033,112416.0
2016-01-22 15:10:00,16.54,16.56,16.5,16.56,117520.0,15.0942,15.1125,15.0577,15.1125,117520.0
2016-01-22 15:15:00,16.55,16.6,16.55,16.56,146448.0,15.1033,15.149,15.1033,15.1125,146448.0
2016-01-22 15:20:00,16.56,16.6,16.54,16.55,77916.0,15.1125,15.149,15.0942,15.1033,77916.0
2016-01-22 15:25:00,16.56,16.63,16.55,16.61,66516.0,15.1125,15.1763,15.1033,15.1581,66516.0
2016-01-22 15:30:00,16.61,16.61,16.54,16.57,183904.0,15.1581,15.1581,15.0942,15.1216,183904.0
2016-01-22 15:35:00,16.57,16.63,16.57,16.63,158204.0,15.1216,15.1763,15.1216,15.1763,158204.0
2016-01-22 15:40:00,16.64,16.68,16.62,16.68,162872.0,15.1855,15.222,15.1672,15.222,162872.0
2016-01-22 15:45:00,16.69,16.72,16.67,16.71,183652.0,15.2311,15.2585,15.2129,15.2494,183652.0
2016-01-22 15:50:00,16.71,16.72,16.66,16.7,171544.0,15.2494,15.2585,15.2037,15.2402,171544.0
2016-01-22 15:55:00,16.71,16.71,16.66,16.69,741312.0,15.2494,15.2494,15.2037,15.2311,741312.0
2016-01-25 09:30:00,16.55,16.59,16.51,16.51,407004.0,15.1033,15.1398,15.0668,15.0668,407004.0
2016-01-25 09:35:00,16.53,16.53,16.41,16.52,193264.0,15.0851,15.0851,14.9756,15.076,193264.0
2016-01-25 09:40:00,16.5,16.5,16.4,16.44,311896.0,15.0577,15.0577,14.9665,15.003,311896.0
2016-01-25 09:45:00,16.41,16.43,16.37,16.38,103028.0,14.9756,14.9938,14.9391,14.9482,103028.0
2016-01-25 09:50:00,16.4,16.48,16.39,16.45,261628.0,14.9665,15.0395,14.9573,15.0121,261628.0
2016-01-25 09:55:00,16.47,16.47,16.39,16.43,105436.0,15.0303,15.0303,14.9573,14.9938,105436.0
2016-01-25 10:00:00,16.45,16.56,16.42,16.56,311988.0,15.0121,15.1125,14.9847,15.1125,311988.0
2016-01-25 10:05:00,16.56,16.6,16.52,16.52,178824.0,15.1125,15.149,15.076,15.076,178824.0
2016-01-25 10:10:00,16.51,16.52,16.41,16.41,234896.0,15.0668,15.076,14.9756,14.9756,234896.0
2016-01-25 10:15:00,16.39,16.5,16.37,16.44,186872.0,14.9573,15.0577,14.9391,15.003,186872.0
2016-01-25 10:20:00,16.45,16.5,16.4,16.5,158244.0,15.0121,15.0577,14.9665,15.0577,158244.0
2016-01-25 10:25:00,16.52,16.53,16.44,16.48,134840.0,15.076,15.0851,15.003,15.0395,134840.0
2016-01-25 10:30:00,16.47,16.52,16.42,16.49,63752.0,15.0303,15.076,14.9847,15.0486,63752.0
2016-01-25 10:35:00,16.43,16.44,16.39,16.42,61596.0,14.9938,15.003,14.9573,14.9847,61596.0
2016-01-25 10:40:00,16.42,16.42,16.32,16.35,140620.0,14.9847,14.9847,14.8934,14.9208,140620.0
2016-01-25 10:45:00,16.35,16.41,16.33,16.39,62368.0,14.9208,14.9756,14.9026,14.9573,62368.0
2016-01-25 10:50:00,16.38,16.4,16.34,16.34,58648.0,14.9482,14.9665,14.9117,14.9117,58648.0
2016-01-25 10:55:00,16.33,16.41,16.33,16.37,52508.0,14.9026,14.9756,14.9026,14.9391,52508.0
2016-01-25 11:00:00,16.36,16.36,16.29,16.33,85420.0,14.9299,14.9299,14.8661,14.9026,85420.0
2016-01-25 11:05:00,16.33,16.33,16.26,16.29,79472.0,14.9026,14.9026,14.8387,14.8661,79472.0
2016-01-25 11:10:00,16.28,16.31,16.23,16.26,464536.0,14.8569,14.8843,14.8113,14.8387,464536.0
2016-01-25 11:15:00,16.25,16.31,16.25,16.3,86900.0,14.8296,14.8843,14.8296,14.8752,86900.0
2016-01-25 11:20:00,16.28,16.36,16.28,16.35,84968.0,14.8569,14.9299,14.8569,14.9208,84968.0
2016-01-25 11:25:00,16.35,16.4,16.33,16.39,169912.0,14.9208,14.9665,14.9026,14.9573,169912.0
2016-01-25 11:30:00,16.38,16.38,16.35,16.38,52204.0,14.9482,14.9482,14.9208,14.9482,52204.0
2016-01-25 11:35:00,16.38,16.4,16.35,16.38,56240.0,14.9482,14.9665,14.9208,14.9482,56240.0
2016-01-25 11:40:00,16.38,16.4,16.31,16.31,131016.0,14.9482,14.9665,14.8843,14.8843,131016.0
2016-01-25 11:45:00,16.3,16.34,16.29,16.34,76324.0,14.8752,14.9117,14.8661,14.9117,76324.0
2016-01-25 11:50:00,16.35,16.43,16.35,16.41,137340.0,14.9208,14.9938,14.9208,14.9756,137340.0
2016-01-25 11:55:00,16.42,16.42,16.37,16.37,21552.0,14.9847,14.9847,14.9391,14.9391,21552.0
2016-01-25 12:00:00,16.37,16.43,16.36,16.39,68412.0,14.9391,14.9938,14.9299,14.9573,68412.0
2016-01-25 12:05:00,16.39,16.39,16.35,16.38,34960.0,14.9573,14.9573,14.9208,14.9482,34960.0
2016-01-25 12:10:00,16.35,16.38,16.34,16.34,73080.0,14.9208,14.9482,14.9117,14.9117,73080.0
2016-01-25 12:15:00,16.32,16.4,16.32,16.38,22244.0,14.8934,14.9665,14.8934,14.9482,22244.0
2016-01-25 12:20:00,16.38,16.41,16.38,16.4,43680.0,14.9482,14.9756,14.9482,14.9665,43680.0
2016-01-25 12:25:00,16.41,16.41,16.38,16.38,94008.0,14.9756,14.9756,14.9482,14.9482,94008.0
2016-01-25 12:30:00,16.37,16.4,16.35,16.39,38436.0,14.9391,14.9665,14.9208,14.9573,38436.0
2016-01-25 12:35:00,16.4,16.43,16.39,16.43,34360.0,14.9665,14.9938,14.9573,14.9938,34360.0
2016-01-25 12:40:00,16.45,16.48,16.42,16.43,193916.0,15.0121,15.0395,14.9847,14.9938,193916.0
2016-01-25 12:45:00,16.43,16.45,16.41,16.45,80000.0,14.9938,15.0121,14.9756,15.0121,80000.0
2016-01-25 12:50:00,16.45,16.46,16.41,16.41,62452.0,15.0121,15.0212,14.9756,14.9756,62452.0
2016-01-25 12:55:00,16.41,16.47,16.41,16.46,59880.0,14.9756,15.0303,14.9756,15.0212,59880.0
2016-01-25 13:00:00,16.47,16.54,16.47,16.53,196048.0,15.0303,15.0942,15.0303,15.0851,196048.0
2016-01-25 13:05:00,16.55,16.58,16.53,16.55,154684.0,15.1033,15.1307,15.0851,15.1033,154684.0
2016-01-25 13:10:00,16.54,16.55,16.5,16.55,48768.0,15.0942,15.1033,15.0577,15.1033,48768.0
2016-01-25 13:15:00,16.55,16.56,16.51,16.56,59828.0,15.1033,15.1125,15.0668,15.1125,59828.0
2016-01-25 13:20:00,16.56,16.59,16.54,16.55,111472.0,15.1125,15.1398,15.0942,15.1033,111472.0
2016-01-25 13:25:00,16.55,16.55,16.51,16.51,61580.0,15.1033,15.1033,15.0668,15.0668,61580.0
2016-01-25 13:30:00,16.52,16.55,16.5,16.5,115904.0,15.076,15.1033,15.0577,15.0577,115904.0
2016-01-25 13:35:00,16.5,16.54,16.49,16.51,38600.0,15.0577,15.0942,15.0486,15.0668,38600.0
2016-01-25 13:40:00,16.5,16.52,16.49,16.49,24680.0,15.0577,15.076,15.0486,15.0486,24680.0
2016-01-25 13:45:00,16.49,16.51,16.39,16.4,108648.0,15.0486,15.0668,14.9573,14.9665,108648.0
2016-01-25 13:50:00,16.42,16.42,16.36,16.36,91040.0,14.9847,14.9847,14.9299,14.9299,91040.0
2016-01-25 13:55:00,16.4,16.4,16.34,16.34,61224.0,14.9665,14.9665,14.9117,14.9117,61224.0
2016-01-25 14:00:00,16.32,16.35,16.3,16.34,54372.0,14.8934,14.9208,14.8752,14.9117,54372.0
2016-01-25 14:05:00,16.33,16.41,16.33,16.4,68980.0,14.9026,14.9756,14.9026,14.9665,68980.0
2016-01-25 14:10:00,16.4,16.4,16.35,16.36,68564.0,14.9665,14.9665,14.9208,14.9299,68564.0
2016-01-25 14:15:00,16.38,16.41,16.35,16.38,33112.0,14.9482,14.9756,14.9208,14.9482,33112.0
2016-01-25 14:20:00,16.36,16.36,16.31,16.33,61800.0,14.9299,14.9299,14.8843,14.9026,61800.0
2016-01-25 14:25:00,16.32,16.36,16.28,16.36,98428.0,14.8934,14.9299,14.8569,14.9299,98428.0
2016-01-25 14:30:00,16.36,16.37,16.31,16.34,45180.0,14.9299,14.9391,14.8843,14.9117,45180.0
2016-01-25 14:35:00,16.34,16.36,16.31,16.35,39968.0,14.9117,14.9299,14.8843,14.9208,39968.0
2016-01-25 14:40:00,16.34,16.34,16.26,16.29,68512.0,14.9117,14.9117,14.8387,14.8661,68512.0
2016-01-25 14:45:00,16.3,16.31,16.26,16.26,37196.0,14.8752,14.8843,14.8387,14.8387,37196.0
2016-01-25 14:50:00,16.26,16.28,16.25,16.27,157800.0,14.8387,14.8569,14.8296,14.8478,157800.0
2016-01-25 14:55:00,16.29,16.32,16.28,16.3,21736.0,14.8661,14.8934,14.8569,14.8752,21736.0
2016-01-25 15:00:00,16.3,16.35,16.29,16.32,70112.0,14.8752,14.9208,14.8661,14.8934,70112.0
2016-01-25 15:05:00,16.31,16.31,16.21,16.21,114900.0,14.8843,14.8843,14.7931,14.7931,114900.0
2016-01-25 15:10:00,16.2,16.21,16.16,16.16,189040.0,14.7839,14.7931,14.7474,14.7474,189040.0
2016-01-25 15:15:00,16.18,16.18,16.12,16.17,297744.0,14.7657,14.7657,14.7109,14.7566,297744.0
2016-01-25 15:20:00,16.16,16.16,16.03,16.05,239060.0,14.7474,14.7474,14.6288,14.647,239060.0
2016-01-25 15:25:00,16.04,16.12,16.03,16.05,236740.0,14.6379,14.7109,14.6288,14.647,236740.0
2016-01-25 15:30:00,16.04,16.08,15.98,15.99,293268.0,14.6379,14.6744,14.5832,14.5923,293268.0
2016-01-25 15:35:00,15.99,15.99,15.91,15.94,238080.0,14.5923,14.5923,14.5193,14.5467,238080.0
2016-01-25 15:40:00,15.93,15.96,15.88,15.9,205284.0,14.5375,14.5649,14.4919,14.5102,205284.0
2016-01-25 15:45:00,15.89,15.98,15.89,15.98,232048.0,14.501,14.5832,14.501,14.5832,232048.0
2016-01-25 15:50:00,15.97,16.01,15.91,15.98,281584.0,14.574,14.6105,14.5193,14.5832,281584.0
2016-01-25 15:55:00,15.97,15.97,15.88,15.94,718344.0,14.574,14.574,14.4919,14.5467,718344.0
2016-01-26 09:30:00,16.13,16.28,16.11,16.28,415100.0,14.7201,14.8569,14.7018,14.8569,415100.0
2016-01-26 09:35:00,16.27,16.32,16.17,16.17,403596.0,14.8478,14.8934,14.7566,14.7566,403596.0
2016-01-26 09:40:00,16.21,16.25,16.14,16.24,125128.0,14.7931,14.8296,14.7292,14.8204,125128.0
2016-01-26 09:45:00,16.23,16.25,16.06,16.07,213084.0,14.8113,14.8296,14.6562,14.6653,213084.0
2016-01-26 09:50:00,16.06,16.14,16.05,16.09,167944.0,14.6562,14.7292,14.647,14.6836,167944.0
2016-01-26 09:55:00,16.11,16.13,16.07,16.09,37020.0,14.7018,14.7201,14.6653,14.6836,37020.0
2016-01-26 10:00:00,16.13,16.27,16.13,16.27,165180.0,14.7201,14.8478,14.7201,14.8478,165180.0
2016-01-26 10:05:00,16.24,16.37,16.24,16.34,264636.0,14.8204,14.9391,14.8204,14.9117,264636.0
2016-01-26 10:10:00,16.36,16.42,16.35,16.36,149196.0,14.9299,14.9847,14.9208,14.9299,149196.0
2016-01-26 10:15:00,16.38,16.46,16.38,16.42,208500.0,14.9482,15.0212,14.9482,14.9847,208500.0
2016-01-26 10:20:00,16.43,16.44,16.38,16.4,125656.0,14.9938,15.003,14.9482,14.9665,125656.0
2016-01-26 10:25:00,16.43,16.48,16.39,16.39,70020.0,14.9938,15.0395,14.9573,14.9573,70020.0
2016-01-26 10:30:00,16.4,16.44,16.4,16.41,92528.0,14.9665,15.003,14.9665,14.9756,92528.0
2016-01-26 10:35:00,16.42,16.5,16.42,16.48,56840.0,14.9847,15.0577,14.9847,15.0395,56840.0
2016-01-26 10:40:00,16.48,16.52,16.47,16.5,56684.0,15.0395,15.076,15.0303,15.0577,56684.0
2016-01-26 10:45:00,16.49,16.49,16.43,16.43,68200.0,15.0486,15.0486,14.9938,14.9938,68200.0
2016-01-26 10:50:00,16.45,16.47,16.42,16.42,51600.0,15.0121,15.0303,14.9847,14.9847,51600.0
2016-01-26 10:55:00,16.42,16.44,16.38,16.4,113192.0,14.9847,15.003,14.9482,14.9665,113192.0
2016-01-26 11:00:00,16.4,16.52,16.4,16.52,99688.0,14.9665,15.076,14.9665,15.076,99688.0
2016-01-26 11:05:00,16.51,16.53,16.43,16.43,70096.0,15.0668,15.0851,14.9938,14.9938,70096.0
2016-01-26 11:10:00,16.43,16.49,16.41,16.48,45604.0,14.9938,15.0486,14.9756,15.0395,45604.0
2016-01-26 11:15:00,16.48,16.5,16.44,16.48,25000.0,15.0395,15.0577,15.003,15.0395,25000.0
2016-01-26 11:20:00,16.49,16.49,16.43,16.46,26356.0,15.0486,15.0486,14.9938,15.0212,26356.0
2016-01-26 11:25:00,16.46,16.48,16.41,16.48,39720.0,15.0212,15.0395,14.9756,15.0395,39720.0
2016-01-26 11:30:00,16.43,16.43,16.38,16.38,85452.0,14.9938,14.9938,14.9482,14.9482,85452.0
2016-01-26 11:35:00,16.38,16.41,16.35,16.39,85652.0,14.9482,14.9756,14.9208,14.9573,85652.0
2016-01-26 11:40:00,16.39,16.43,16.38,16.42,32524.0,14.9573,14.9938,14.9482,14.9847,32524.0
2016-01-26 11:45:00,16.42,16.43,16.39,16.4,10964.0,14.9847,14.9938,14.9573,14.9665,10964.0
2016-01-26 11:50:00,16.39,16.48,16.39,16.47,38120.0,14.9573,15.0395,14.9573,15.0303,38120.0
2016-01-26 11:55:00,16.46,16.46,16.41,16.43,20668.0,15.0212,15.0212,14.9756,14.9938,20668.0
2016-01-26 12:00:00,16.45,16.51,16.44,16.5,62380.0,15.0121,15.0668,15.003,15.0577,62380.0
2016-01-26 12:05:00,16.49,16.52,16.47,16.5,61432.0,15.0486,15.076,15.0303,15.0577,61432.0
2016-01-26 12:10:00,16.49,16.62,16.49,16.6,169084.0,15.0486,15.1672,15.0486,15.149,169084.0
2016-01-26 12:15:00,16.6,16.64,16.6,16.62,136960.0,15.149,15.1855,15.149,15.1672,136960.0
2016-01-26 12:20:00,16.62,16.63,16.59,16.61,79988.0,15.1672,15.1763,15.1398,15.1581,79988.0
2016-01-26 12:25:00,16.61,16.63,16.61,16.62,32728.0,15.1581,15.1763,15.1581,15.1672,32728.0
2016-01-26 12:30:00,16.63,16.65,16.62,16.64,78232.0,15.1763,15.1946,15.1672,15.1855,78232.0
2016-01-26 12:35:00,16.64,16.66,16.61,16.62,54972.0,15.1855,15.2037,15.1581,15.1672,54972.0
2016-01-26 12:40:00,16.62,16.63,16.61,16.62,44608.0,15.1672,15.1763,15.1581,15.1672,44608.0
2016-01-26 12:45:00,16.62,16.63,16.58,16.59,102024.0,15.1672,15.1763,15.1307,15.1398,102024.0
2016-01-26 12:50:00,16.6,16.6,16.57,16.57,6320.0,15.149,15.149,15.1216,15.1216,6320.0
2016-01-26 12:55:00,16.57,16.6,16.55,16.58,48180.0,15.1216,15.149,15.1033,15.1307,48180.0
2016-01-26 13:00:00,16.59,16.61,16.59,16.59,20700.0,15.1398,15.1581,15.1398,15.1398,20700.0
2016-01-26 13:05:00,16.59,16.59,16.54,16.54,23840.0,15.1398,15.1398,15.0942,15.0942,23840.0
2016-01-26 13:10:00,16.55,16.58,16.54,16.56,41320.0,15.1033,15.1307,15.0942,15.1125,41320.0
2016-01-26 13:15:00,16.57,16.61,16.57,16.59,16880.0,15.1216,15.1581,15.1216,15.1398,16880.0
2016-01-26 13:20:00,16.61,16.64,16.6,16.64,144840.0,15.1581,15.1855,15.149,15.1855,144840.0
2016-01-26 13:25:00,16.64,16.67,16.61,16.62,45920.0,15.1855,15.2129,15.1581,15.1672,45920.0
2016-01-26 13:30:00,16.61,16.61,16.57,16.58,37288.0,15.1581,15.1581,15.1216,15.1307,37288.0
2016-01-26 13:35:00,16.59,16.6,16.55,16.56,74380.0,15.1398,15.149,15.1033,15.1125,74380.0
2016-01-26 13:40:00,16.58,16.61,16.56,16.56,18660.0,15.1307,15.1581,15.1125,15.1125,18660.0
2016-01-26 13:45:00,16.56,16.6,16.55,16.59,21240.0,15.1125,15.149,15.1033,15.1398,21240.0
2016-01-26 13:50:00,16.6,16.61,16.58,16.58,6400.0,15.149,15.1581,15.1307,15.1307,6400.0
2016-01-26 13:55:00,16.57,16.58,16.56,16.57,16120.0,15.1216,15.1307,15.1125,15.1216,16120.0
2016-01-26 14:00:00,16.55,16.56,16.49,16.49,152312.0,15.1033,15.1125,15.0486,15.0486,152312.0
2016-01-26 14:05:00,16.49,16.52,16.48,16.5,41400.0,15.0486,15.076,15.0395,15.0577,41400.0
2016-01-26 14:10:00,16.5,16.51,16.47,16.48,34120.0,15.0577,15.0668,15.0303,15.0395,34120.0
2016-01-26 14:15:00,16.48,16.53,16.47,16.52,74400.0,15.0395,15.0851,15.0303,15.076,74400.0
2016-01-26 14:20:00,16.51,16.53,16.51,16.53,12600.0,15.0668,15.0851,15.0668,15.0851,12600.0
2016-01-26 14:25:00,16.49,16.5,16.44,16.46,106052.0,15.0486,15.0577,15.003,15.0212,106052.0
2016-01-26 14:30:00,16.46,16.49,16.45,16.47,37800.0,15.0212,15.0486,15.0121,15.0303,37800.0
2016-01-26 14:35:00,16.45,16.46,16.41,16.45,90056.0,15.0121,15.0212,14.9756,15.0121,90056.0
2016-01-26 14:40:00,16.48,16.51,16.48,16.5,90600.0,15.0395,15.0668,15.0395,15.0577,90600.0
2016-01-26 14:45:00,16.5,16.5,16.45,16.46,35760.0,15.0577,15.0577,15.0121,15.0212,35760.0
2016-01-26 14:50:00,16.46,16.55,16.46,16.54,61600.0,15.0212,15.1033,15.0212,15.0942,61600.0
2016-01-26 14:55:00,16.54,16.54,16.47,16.48,39624.0,15.0942,15.0942,15.0303,15.0395,39624.0
2016-01-26 15:00:00,16.47,16.5,16.42,16.42,85044.0,15.0303,15.0577,14.9847,14.9847,85044.0
2016-01-26 15:05:00,16.4,16.44,16.39,16.41,93212.0,14.9665,15.003,14.9573,14.9756,93212.0
2016-01-26 15:10:00,16.41,16.46,16.38,16.46,78896.0,14.9756,15.0212,14.9482,15.0212,78896.0
2016-01-26 15:15:00,16.47,16.51,16.42,16.42,146244.0,15.0303,15.0668,14.9847,14.9847,146244.0
2016-01-26 15:20:00,16.43,16.45,16.4,16.42,145836.0,14.9938,15.0121,14.9665,14.9847,145836.0
2016-01-26 15:25:00,16.42,16.45,16.39,16.43,258944.0,14.9847,15.0121,14.9573,14.9938,258944.0
2016-01-26 15:30:00,16.43,16.45,16.42,16.44,56620.0,14.9938,15.0121,14.9847,15.003,56620.0
2016-01-26 15:35:00,16.42,16.5,16.4,16.48,44452.0,14.9847,15.0577,14.9665,15.0395,44452.0
2016-01-26 15:40:00,16.5,16.61,16.5,16.6,483656.0,15.0577,15.1581,15.0577,15.149,483656.0
2016-01-26 15:45:00,16.6,16.61,16.54,16.55,118800.0,15.149,15.1581,15.0942,15.1033,118800.0
2016-01-26 15:50:00,16.55,16.55,16.5,16.53,116380.0,15.1033,15.1033,15.0577,15.0851,116380.0
2016-01-26 15:55:00,16.52,16.6,16.49,16.59,674516.0,15.076,15.149,15.0486,15.1398,674516.0
2016-01-27 09:30:00,16.43,16.46,16.36,16.39,654648.0,14.9938,15.0212,14.9299,14.9573,654648.0
2016-01-27 09:35:00,16.37,16.48,16.37,16.44,146868.0,14.9391,15.0395,14.9391,15.003,146868.0
2016-01-27 09:40:00,16.44,16.53,16.43,16.48,86500.0,15.003,15.0851,14.9938,15.0395,86500.0
2016-01-27 09:45:00,16.48,16.53,16.47,16.49,114200.0,15.0395,15.0851,15.0303,15.0486,114200.0
2016-01-27 09:50:00,16.46,16.46,16.4,16.44,77660.0,15.0212,15.0212,14.9665,15.003,77660.0
2016-01-27 09:55:00,16.45,16.45,16.4,16.42,32900.0,15.0121,15.0121,14.9665,14.9847,32900.0
2016-01-27 10:00:00,16.42,16.45,16.28,16.3,310796.0,14.9847,15.0121,14.8569,14.8752,310796.0
2016-01-27 10:05:00,16.29,16.32,16.27,16.31,122904.0,14.8661,14.8934,14.8478,14.8843,122904.0
2016-01-27 10:10:00,16.3,16.3,16.18,16.2,151872.0,14.8752,14.8752,14.7657,14.7839,151872.0
2016-01-27 10:15:00,16.18,16.24,16.16,16.23,180764.0,14.7657,14.8204,14.7474,14.8113,180764.0
2016-01-27 10:20:00,16.24,16.28,16.23,16.26,61768.0,14.8204,14.8569,14.8113,14.8387,61768.0
2016-01-27 10:25:00,16.26,16.26,16.19,16.19,60532.0,14.8387,14.8387,14.7748,14.7748,60532.0
2016-01-27 10:30:00,16.2,16.29,16.18,16.27,212644.0,14.7839,14.8661,14.7657,14.8478,212644.0
2016-01-27 10:35:00,16.28,16.41,16.27,16.39,197180.0,14.8569,14.9756,14.8478,14.9573,197180.0
2016-01-27 10:40:00,16.39,16.42,16.36,16.41,85568.0,14.9573,14.9847,14.9299,14.9756,85568.0
2016-01-27 10:45:00,16.42,16.43,16.34,16.35,46980.0,14.9847,14.9938,14.9117,14.9208,46980.0
2016-01-27 10:50:00,16.34,16.36,16.28,16.33,69616.0,14.9117,14.9299,14.8569,14.9026,69616.0
2016-01-27 10:55:00,16.33,16.33,16.27,16.33,50844.0,14.9026,14.9026,14.8478,14.9026,50844.0
2016-01-27 11:00:00,16.33,16.37,16.29,16.37,90292.0,14.9026,14.9391,14.8661,14.9391,90292.0
2016-01-27 11:05:00,16.38,16.4,16.36,16.37,27992.0,14.9482,14.9665,14.9299,14.9391,27992.0
2016-01-27 11:10:00,16.34,16.38,16.33,16.36,10000.0,14.9117,14.9482,14.9026,14.9299,10000.0
2016-01-27 11:15:00,16.33,16.45,16.33,16.43,102432.0,14.9026,15.0121,14.9026,14.9938,102432.0
2016-01-27 11:20:00,16.44,16.5,16.44,16.49,183468.0,15.003,15.0577,15.003,15.0486,183468.0
2016-01-27 11:25:00,16.48,16.52,16.43,16.52,170880.0,15.0395,15.076,14.9938,15.076,170880.0
2016-01-27 11:30:00,16.52,16.6,16.5,16.6,176384.0,15.076,15.149,15.0577,15.149,176384.0
2016-01-27 11:35:00,16.61,16.73,16.61,16.72,157492.0,15.1581,15.2676,15.1581,15.2585,157492.0
2016-01-27 11:40:00,16.72,16.8,16.68,16.8,206424.0,15.2585,15.3315,15.222,15.3315,206424.0
2016-01-27 11:45:00,16.8,16.86,16.79,16.79,151084.0,15.3315,15.3862,15.3224,15.3224,151084.0
2016-01-27 11:50:00,16.79,16.81,16.75,16.75,65732.0,15.3224,15.3406,15.2859,15.2859,65732.0
2016-01-27 11:55:00,16.75,16.82,16.75,16.8,48972.0,15.2859,15.3497,15.2859,15.3315,48972.0
2016-01-27 12:00:00,16.79,16.9,16.78,16.85,97460.0,15.3224,15.4227,15.3132,15.3771,97460.0
2016-01-27 12:05:00,16.85,16.88,16.83,16.83,48320.0,15.3771,15.4045,15.3589,15.3589,48320.0
2016-01-27 12:10:00,16.83,16.92,16.83,16.91,68356.0,15.3589,15.441,15.3589,15.4319,68356.0
2016-01-27 12:15:00,16.91,16.94,16.9,16.93,82632.0,15.4319,15.4593,15.4227,15.4501,82632.0
2016-01-27 12:20:00,16.93,16.93,16.86,16.86,195532.0,15.4501,15.4501,15.3862,15.3862,195532.0
2016-01-27 12:25:00,16.87,16.9,16.81,16.83,80308.0,15.3954,15.4227,15.3406,15.3589,80308.0
2016-01-27 12:30:00,16.83,16.83,16.77,16.77,88100.0,15.3589,15.3589,15.3041,15.3041,88100.0
2016-01-27 12:35:00,16.77,16.81,16.75,16.79,67204.0,15.3041,15.3406,15.2859,15.3224,67204.0
2016-01-27 12:40:00,16.79,16.81,16.76,16.79,33720.0,15.3224,15.3406,15.295,15.3224,33720.0
2016-01-27 12:45:00,16.79,16.84,16.78,16.83,34396.0,15.3224,15.368,15.3132,15.3589,34396.0
2016-01-27 12:50:00,16.82,16.83,16.79,16.8,51600.0,15.3497,15.3589,15.3224,15.3315,51600.0
2016-01-27 12:55:00,16.78,16.81,16.73,16.73,36772.0,15.3132,15.3406,15.2676,15.2676,36772.0
2016-01-27 13:00:00,16.74,16.75,16.69,16.75,54040.0,15.2767,15.2859,15.2311,15.2859,54040.0
2016-01-27 13:05:00,16.75,16.78,16.74,16.76,21920.0,15.2859,15.3132,15.2767,15.295,21920.0
2016-01-27 13:10:00,16.78,16.82,16.78,16.8,89144.0,15.3132,15.3497,15.3132,15.3315,89144.0
2016-01-27 13:15:00,16.76,16.76,16.7,16.74,43000.0,15.295,15.295,15.2402,15.2767,43000.0
2016-01-27 13:20:00,16.72,16.77,16.71,16.75,21400.0,15.2585,15.3041,15.2494,15.2859,21400.0
2016-01-27 13:25:00,16.75,16.77,16.7,16.7,23560.0,15.2859,15.3041,15.2402,15.2402,23560.0
2016-01-27 13:30:00,16.73,16.76,16.73,16.74,13000.0,15.2676,15.295,15.2676,15.2767,13000.0
2016-01-27 13:35:00,16.74,16.75,16.72,16.73,56400.0,15.2767,15.2859,15.2585,15.2676,56400.0
2016-01-27 13:40:00,16.72,16.72,16.68,16.69,42636.0,15.2585,15.2585,15.222,15.2311,42636.0
2016-01-27 13:45:00,16.68,16.73,16.65,16.71,47664.0,15.222,15.2676,15.1946,15.2494,47664.0
2016-01-27 13:50:00,16.71,16.74,16.68,16.7,55800.0,15.2494,15.2767,15.222,15.2402,55800.0
2016-01-27 13:55:00,16.68,16.8,16.68,16.8,59044.0,15.222,15.3315,15.222,15.3315,59044.0
2016-01-27 14:00:00,16.77,16.93,16.6,16.75,531808.0,15.3041,15.4501,15.149,15.2859,531808.0
2016-01-27 14:05:00,16.74,16.78,16.43,16.43,461736.0,15.2767,15.3132,14.9938,14.9938,461736.0
2016-01-27 14:10:00,16.43,16.53,16.31,16.39,487608.0,14.9938,15.0851,14.8843,14.9573,487608.0
2016-01-27 14:15:00,16.39,16.55,16.38,16.54,263556.0,14.9573,15.1033,14.9482,15.0942,263556.0
2016-01-27 14:20:00,16.52,16.63,16.5,16.51,196632.0,15.076,15.1763,15.0577,15.0668,196632.0
2016-01-27 14:25:00,16.5,16.57,16.46,16.54,97464.0,15.0577,15.1216,15.0212,15.0942,97464.0
2016-01-27 14:30:00,16.51,16.56,16.46,16.53,50812.0,15.0668,15.1125,15.0212,15.0851,50812.0
2016-01-27 14:35:00,16.52,16.53,16.3,16.3,223048.0,15.076,15.0851,14.8752,14.8752,223048.0
2016-01-27 14:40:00,16.29,16.32,16.23,16.3,295112.0,14.8661,14.8934,14.8113,14.8752,295112.0
2016-01-27 14:45:00,16.31,16.39,16.25,16.33,197120.0,14.8843,14.9573,14.8296,14.9026,197120.0
2016-01-27 14:50:00,16.31,16.36,16.25,16.26,127200.0,14.8843,14.9299,14.8296,14.8387,127200.0
2016-01-27 14:55:00,16.25,16.26,16.11,16.16,399784.0,14.8296,14.8387,14.7018,14.7474,399784.0
2016-01-27 15:00:00,16.16,16.17,15.97,16.01,286148.0,14.7474,14.7566,14.574,14.6105,286148.0
2016-01-27 15:05:00,16.02,16.07,15.92,16.05,208848.0,14.6197,14.6653,14.5284,14.647,208848.0
2016-01-27 15:10:00,16.05,16.05,15.8,15.81,280192.0,14.647,14.647,14.4189,14.428,280192.0
2016-01-27 15:15:00,15.82,15.88,15.78,15.79,182028.0,14.4372,14.4919,14.4006,14.4098,182028.0
2016-01-27 15:20:00,15.8,15.99,15.77,15.95,262736.0,14.4189,14.5923,14.3915,14.5558,262736.0
2016-01-27 15:25:00,15.95,16.03,15.91,15.94,132016.0,14.5558,14.6288,14.5193,14.5467,132016.0
2016-01-27 15:30:00,15.94,16.05,15.94,15.97,114308.0,14.5467,14.647,14.5467,14.574,114308.0
2016-01-27 15:35:00,15.96,16.08,15.92,15.93,194548.0,14.5649,14.6744,14.5284,14.5375,194548.0
2016-01-27 15:40:00,15.93,16.01,15.89,16.01,183416.0,14.5375,14.6105,14.501,14.6105,183416.0
2016-01-27 15:45:00,16.0,16.11,15.98,16.05,174160.0,14.6014,14.7018,14.5832,14.647,174160.0
2016-01-27 15:50:00,16.05,16.07,15.97,16.03,268252.0,14.647,14.6653,14.574,14.6288,268252.0
2016-01-27 15:55:00,16.0,16.09,15.98,16.05,339228.0,14.6014,14.6836,14.5832,14.647,339228.0
2016-01-28 09:30:00,16.53,16.58,16.47,16.54,467428.0,15.0851,15.1307,15.0303,15.0942,467428.0
2016-01-28 09:35:00,16.54,16.56,16.43,16.43,276176.0,15.0942,15.1125,14.9938,14.9938,276176.0
2016-01-28 09:40:00,16.45,16.5,16.36,16.48,313136.0,15.0121,15.0577,14.9299,15.0395,313136.0
2016-01-28 09:45:00,16.48,16.51,16.4,16.42,118696.0,15.0395,15.0668,14.9665,14.9847,118696.0
2016-01-28 09:50:00,16.43,16.55,16.43,16.49,41000.0,14.9938,15.1033,14.9938,15.0486,41000.0
2016-01-28 09:55:00,16.51,16.52,16.43,16.45,40000.0,15.0668,15.076,14.9938,15.0121,40000.0
2016-01-28 10:00:00,16.44,16.45,16.3,16.31,117560.0,15.003,15.0121,14.8752,14.8843,117560.0
2016-01-28 10:05:00,16.31,16.35,16.22,16.26,118900.0,14.8843,14.9208,14.8022,14.8387,118900.0
2016-01-28 10:10:00,16.25,16.3,16.19,16.21,172188.0,14.8296,14.8752,14.7748,14.7931,172188.0
2016-01-28 10:15:00,16.22,16.22,16.08,16.08,264728.0,14.8022,14.8022,14.6744,14.6744,264728.0
2016-01-28 10:20:00,16.06,16.16,16.03,16.15,169768.0,14.6562,14.7474,14.6288,14.7383,169768.0
2016-01-28 10:25:00,16.14,16.16,15.95,15.95,158720.0,14.7292,14.7474,14.5558,14.5558,158720.0
2016-01-28 10:30:00,15.97,16.01,15.8,15.87,164328.0,14.574,14.6105,14.4189,14.4828,164328.0
2016-01-28 10:35:00,15.89,15.99,15.87,15.99,115640.0,14.501,14.5923,14.4828,14.5923,115640.0
2016-01-28 10:40:00,16.0,16.1,15.99,16.05,117232.0,14.6014,14.6927,14.5923,14.647,117232.0
2016-01-28 10:45:00,16.04,16.1,15.96,16.09,108476.0,14.6379,14.6927,14.5649,14.6836,108476.0
2016-01-28 10:50:00,16.11,16.12,16.01,16.01,88080.0,14.7018,14.7109,14.6105,14.6105,88080.0
2016-01-28 10:55:00,16.02,16.14,16.0,16.11,41260.0,14.6197,14.7292,14.6014,14.7018,41260.0
2016-01-28 11:00:00,16.11,16.2,16.1,16.19,96700.0,14.7018,14.7839,14.6927,14.7748,96700.0
2016-01-28 11:05:00,16.2,16.31,16.2,16.28,185168.0,14.7839,14.8843,14.7839,14.8569,185168.0
2016-01-28 11:10:00,16.28,16.31,16.23,16.25,72800.0,14.8569,14.8843,14.8113,14.8296,72800.0
2016-01-28 11:15:00,16.25,16.29,16.21,16.26,55236.0,14.8296,14.8661,14.7931,14.8387,55236.0
2016-01-28 11:20:00,16.28,16.33,16.25,16.33,132316.0,14.8569,14.9026,14.8296,14.9026,132316.0
2016-01-28 11:25:00,16.32,16.33,16.17,16.18,115872.0,14.8934,14.9026,14.7566,14.7657,115872.0
2016-01-28 11:30:00,16.18,16.2,16.08,16.08,166744.0,14.7657,14.7839,14.6744,14.6744,166744.0
2016-01-28 11:35:00,16.11,16.11,16.07,16.09,43136.0,14.7018,14.7018,14.6653,14.6836,43136.0
2016-01-28 11:40:00,16.09,16.12,16.03,16.06,71256.0,14.6836,14.7109,14.6288,14.6562,71256.0
2016-01-28 11:45:00,16.06,16.06,15.97,16.0,106372.0,14.6562,14.6562,14.574,14.6014,106372.0
2016-01-28 11:50:00,16.0,16.08,16.0,16.04,135280.0,14.6014,14.6744,14.6014,14.6379,135280.0
2016-01-28 11:55:00,16.04,16.04,15.97,15.97,62664.0,14.6379,14.6379,14.574,14.574,62664.0
2016-01-28 12:00:00,15.95,16.11,15.95,16.1,144696.0,14.5558,14.7018,14.5558,14.6927,144696.0
2016-01-28 12:05:00,16.1,16.13,16.07,16.09,117308.0,14.6927,14.7201,14.6653,14.6836,117308.0
2016-01-28 12:10:00,16.09,16.18,16.05,16.15,49036.0,14.6836,14.7657,14.647,14.7383,49036.0
2016-01-28 12:15:00,16.17,16.17,16.12,16.14,36800.0,14.7566,14.7566,14.7109,14.7292,36800.0
2016-01-28 12:20:00,16.14,16.31,16.14,16.31,137444.0,14.7292,14.8843,14.7292,14.8843,137444.0
2016-01-28 12:25:00,16.29,16.33,16.25,16.32,81656.0,14.8661,14.9026,14.8296,14.8934,81656.0
2016-01-28 12:30:00,16.33,16.41,16.3,16.41,150384.0,14.9026,14.9756,14.8752,14.9756,150384.0
2016-01-28 12:35:00,16.41,16.45,16.38,16.38,189004.0,14.9756,15.0121,14.9482,14.9482,189004.0
2016-01-28 12:40:00,16.38,16.44,16.38,16.4,43920.0,14.9482,15.003,14.9482,14.9665,43920.0
2016-01-28 12:45:00,16.41,16.46,16.39,16.4,109952.0,14.9756,15.0212,14.9573,14.9665,109952.0
2016-01-28 12:50:00,16.41,16.42,16.35,16.36,69600.0,14.9756,14.9847,14.9208,14.9299,69600.0
2016-01-28 12:55:00,16.36,16.36,16.31,16.34,123208.0,14.9299,14.9299,14.8843,14.9117,123208.0
2016-01-28 13:00:00,16.33,16.35,16.25,16.3,83140.0,14.9026,14.9208,14.8296,14.8752,83140.0
2016-01-28 13:05:00,16.3,16.34,16.29,16.32,139856.0,14.8752,14.9117,14.8661,14.8934,139856.0
2016-01-28 13:10:00,16.35,16.4,16.33,16.39,34912.0,14.9208,14.9665,14.9026,14.9573,34912.0
2016-01-28 13:15:00,16.39,16.39,16.2,16.2,252840.0,14.9573,14.9573,14.7839,14.7839,252840.0
2016-01-28 13:20:00,16.19,16.19,16.11,16.15,128944.0,14.7748,14.7748,14.7018,14.7383,128944.0
2016-01-28 13:25:00,16.15,16.26,16.14,16.26,81864.0,14.7383,14.8387,14.7292,14.8387,81864.0
2016-01-28 13:30:00,16.26,16.34,16.24,16.3,53408.0,14.8387,14.9117,14.8204,14.8752,53408.0
2016-01-28 13:35:00,16.31,16.33,16.29,16.31,104588.0,14.8843,14.9026,14.8661,14.8843,104588.0
2016-01-28 13:40:00,16.3,16.38,16.28,16.33,84300.0,14.8752,14.9482,14.8569,14.9026,84300.0
2016-01-28 13:45:00,16.31,16.33,16.27,16.31,22680.0,14.8843,14.9026,14.8478,14.8843,22680.0
2016-01-28 13:50:00,16.32,16.32,16.27,16.29,22400.0,14.8934,14.8934,14.8478,14.8661,22400.0
2016-01-28 13:55:00,16.29,16.35,16.19,16.21,74004.0,14.8661,14.9208,14.7748,14.7931,74004.0
2016-01-28 14:00:00,16.19,16.37,16.19,16.37,64072.0,14.7748,14.9391,14.7748,14.9391,64072.0
2016-01-28 14:05:00,16.37,16.41,16.36,16.39,67176.0,14.9391,14.9756,14.9299,14.9573,67176.0
2016-01-28 14:10:00,16.36,16.38,16.36,16.38,65512.0,14.9299,14.9482,14.9299,14.9482,65512.0
2016-01-28 14:15:00,16.38,16.41,16.32,16.32,56480.0,14.9482,14.9756,14.8934,14.8934,56480.0
2016-01-28 14:20:00,16.33,16.36,16.33,16.36,18344.0,14.9026,14.9299,14.9026,14.9299,18344.0
2016-01-28 14:25:00,16.34,16.44,16.34,16.44,23680.0,14.9117,15.003,14.9117,15.003,23680.0
2016-01-28 14:30:00,16.44,16.48,16.42,16.42,90440.0,15.003,15.0395,14.9847,14.9847,90440.0
2016-01-28 14:35:00,16.42,16.42,16.36,16.36,27960.0,14.9847,14.9847,14.9299,14.9299,27960.0
2016-01-28 14:40:00,16.38,16.41,16.3,16.31,90496.0,14.9482,14.9756,14.8752,14.8843,90496.0
2016-01-28 14:45:00,16.31,16.35,16.3,16.3,28876.0,14.8843,14.9208,14.8752,14.8752,28876.0
2016-01-28 14:50:00,16.3,16.33,16.25,16.26,40148.0,14.8752,14.9026,14.8296,14.8387,40148.0
2016-01-28 14:55:00,16.27,16.33,16.26,16.32,25880.0,14.8478,14.9026,14.8387,14.8934,25880.0
2016-01-28 15:00:00,16.3,16.36,16.27,16.28,85296.0,14.8752,14.9299,14.8478,14.8569,85296.0
2016-01-28 15:05:00,16.29,16.34,16.27,16.33,136380.0,14.8661,14.9117,14.8478,14.9026,136380.0
2016-01-28 15:10:00,16.34,16.43,16.34,16.4,171804.0,14.9117,14.9938,14.9117,14.9665,171804.0
2016-01-28 15:15:00,16.4,16.42,16.37,16.4,78200.0,14.9665,14.9847,14.9391,14.9665,78200.0
2016-01-28 15:20:00,16.38,16.4,16.36,16.36,34736.0,14.9482,14.9665,14.9299,14.9299,34736.0
2016-01-28 15:25:00,16.35,16.36,16.31,16.32,39836.0,14.9208,14.9299,14.8843,14.8934,39836.0
2016-01-28 15:30:00,16.32,16.37,16.31,16.34,42212.0,14.8934,14.9391,14.8843,14.9117,42212.0
2016-01-28 15:35:00,16.37,16.44,16.37,16.38,88592.0,14.9391,15.003,14.9391,14.9482,88592.0
2016-01-28 15:40:00,16.38,16.41,16.28,16.28,102484.0,14.9482,14.9756,14.8569,14.8569,102484.0
2016-01-28 15:45:00,16.29,16.37,16.25,16.36,149572.0,14.8661,14.9391,14.8296,14.9299,149572.0
2016-01-28 15:50:00,16.35,16.36,16.29,16.31,75412.0,14.9208,14.9299,14.8661,14.8843,75412.0
2016-01-28 15:55:00,16.31,16.36,16.3,16.3,391840.0,14.8843,14.9299,14.8752,14.8752,391840.0
2016-01-29 09:30:00,16.52,16.59,16.49,16.55,693216.0,15.076,15.1398,15.0486,15.1033,693216.0
2016-01-29 09:35:00,16.57,16.68,16.56,16.66,325928.0,15.1216,15.222,15.1125,15.2037,325928.0
2016-01-29 09:40:00,16.65,16.72,16.63,16.65,221652.0,15.1946,15.2585,15.1763,15.1946,221652.0
2016-01-29 09:45:00,16.68,16.75,16.64,16.73,129260.0,15.222,15.2859,15.1855,15.2676,129260.0
2016-01-29 09:50:00,16.74,16.85,16.73,16.83,304780.0,15.2767,15.3771,15.2676,15.3589,304780.0
2016-01-29 09:55:00,16.83,16.85,16.79,16.83,169132.0,15.3589,15.3771,15.3224,15.3589,169132.0
2016-01-29 10:00:00,16.83,16.88,16.8,16.88,206204.0,15.3589,15.4045,15.3315,15.4045,206204.0
2016-01-29 10:05:00,16.88,16.89,16.83,16.88,173876.0,15.4045,15.4136,15.3589,15.4045,173876.0
2016-01-29 10:10:00,16.88,16.95,16.86,16.88,187428.0,15.4045,15.4684,15.3862,15.4045,187428.0
2016-01-29 10:15:00,16.88,16.96,16.86,16.93,86616.0,15.4045,15.4775,15.3862,15.4501,86616.0
2016-01-29 10:20:00,16.92,16.96,16.89,16.89,76532.0,15.441,15.4775,15.4136,15.4136,76532.0
2016-01-29 10:25:00,16.9,16.9,16.82,16.82,146880.0,15.4227,15.4227,15.3497,15.3497,146880.0
2016-01-29 10:30:00,16.81,16.82,16.74,16.75,209608.0,15.3406,15.3497,15.2767,15.2859,209608.0
2016-01-29 10:35:00,16.75,16.8,16.74,16.79,120680.0,15.2859,15.3315,15.2767,15.3224,120680.0
2016-01-29 10:40:00,16.8,16.84,16.79,16.82,41104.0,15.3315,15.368,15.3224,15.3497,41104.0
2016-01-29 10:45:00,16.85,16.86,16.8,16.86,26492.0,15.3771,15.3862,15.3315,15.3862,26492.0
2016-01-29 10:50:00,16.84,16.86,16.77,16.77,36388.0,15.368,15.3862,15.3041,15.3041,36388.0
2016-01-29 10:55:00,16.78,16.84,16.77,16.79,40020.0,15.3132,15.368,15.3041,15.3224,40020.0
2016-01-29 11:00:00,16.8,16.88,16.8,16.87,51372.0,15.3315,15.4045,15.3315,15.3954,51372.0
2016-01-29 11:05:00,16.89,16.93,16.88,16.91,97584.0,15.4136,15.4501,15.4045,15.4319,97584.0
2016-01-29 11:10:00,16.9,16.92,16.86,16.89,57752.0,15.4227,15.441,15.3862,15.4136,57752.0
2016-01-29 11:15:00,16.88,16.88,16.8,16.8,47828.0,15.4045,15.4045,15.3315,15.3315,47828.0
2016-01-29 11:20:00,16.8,16.88,16.8,16.88,29468.0,15.3315,15.4045,15.3315,15.4045,29468.0
2016-01-29 11:25:00,16.87,16.88,16.79,16.85,39948.0,15.3954,15.4045,15.3224,15.3771,39948.0
2016-01-29 11:30:00,16.85,16.89,16.83,16.89,88152.0,15.3771,15.4136,15.3589,15.4136,88152.0
2016-01-29 11:35:00,16.88,16.9,16.82,16.84,57672.0,15.4045,15.4227,15.3497,15.368,57672.0
2016-01-29 11:40:00,16.83,16.86,16.79,16.84,50116.0,15.3589,15.3862,15.3224,15.368,50116.0
2016-01-29 11:45:00,16.85,16.88,16.84,16.86,48740.0,15.3771,15.4045,15.368,15.3862,48740.0
2016-01-29 11:50:00,16.87,17.03,16.86,17.01,318840.0,15.3954,15.5414,15.3862,15.5231,318840.0
2016-01-29 11:55:00,17.0,17.04,16.99,17.02,194640.0,15.514,15.5505,15.5049,15.5323,194640.0
2016-01-29 12:00:00,17.02,17.02,16.98,17.0,77108.0,15.5323,15.5323,15.4958,15.514,77108.0
2016-01-29 12:05:00,17.02,17.03,17.0,17.01,60384.0,15.5323,15.5414,15.514,15.5231,60384.0
2016-01-29 12:10:00,17.01,17.06,17.01,17.05,58428.0,15.5231,15.5688,15.5231,15.5596,58428.0
2016-01-29 12:15:00,17.06,17.11,17.05,17.1,101700.0,15.5688,15.6144,15.5596,15.6053,101700.0
2016-01-29 12:20:00,17.11,17.12,17.09,17.11,61184.0,15.6144,15.6235,15.5961,15.6144,61184.0
2016-01-29 12:25:00,17.12,17.13,17.11,17.11,103672.0,15.6235,15.6326,15.6144,15.6144,103672.0
2016-01-29 12:30:00,17.12,17.13,17.08,17.09,81116.0,15.6235,15.6326,15.587,15.5961,81116.0
2016-01-29 12:35:00,17.09,17.13,17.09,17.13,46280.0,15.5961,15.6326,15.5961,15.6326,46280.0
2016-01-29 12:40:00,17.13,17.16,17.13,17.14,95164.0,15.6326,15.66,15.6326,15.6418,95164.0
2016-01-29 12:45:00,17.14,17.16,17.13,17.13,43160.0,15.6418,15.66,15.6326,15.6326,43160.0
2016-01-29 12:50:00,17.13,17.16,17.13,17.15,56084.0,15.6326,15.66,15.6326,15.6509,56084.0
2016-01-29 12:55:00,17.16,17.17,17.13,17.16,57504.0,15.66,15.6691,15.6326,15.66,57504.0
2016-01-29 13:00:00,17.15,17.16,17.1,17.11,62784.0,15.6509,15.66,15.6053,15.6144,62784.0
2016-01-29 13:05:00,17.11,17.13,17.09,17.11,66632.0,15.6144,15.6326,15.5961,15.6144,66632.0
2016-01-29 13:10:00,17.11,17.14,17.11,17.12,17596.0,15.6144,15.6418,15.6144,15.6235,17596.0
2016-01-29 13:15:00,17.14,17.14,17.12,17.14,28984.0,15.6418,15.6418,15.6235,15.6418,28984.0
2016-01-29 13:20:00,17.15,17.16,17.14,17.16,19596.0,15.6509,15.66,15.6418,15.66,19596.0
2016-01-29 13:25:00,17.16,17.16,17.12,17.14,45452.0,15.66,15.66,15.6235,15.6418,45452.0
2016-01-29 13:30:00,17.15,17.15,17.11,17.12,35596.0,15.6509,15.6509,15.6144,15.6235,35596.0
2016-01-29 13:35:00,17.13,17.14,17.12,17.14,60428.0,15.6326,15.6418,15.6235,15.6418,60428.0
2016-01-29 13:40:00,17.14,17.22,17.14,17.21,116896.0,15.6418,15.7148,15.6418,15.7056,116896.0
2016-01-29 13:45:00,17.22,17.23,17.2,17.23,77968.0,15.7148,15.7239,15.6965,15.7239,77968.0
2016-01-29 13:50:00,17.24,17.24,17.16,17.18,158972.0,15.733,15.733,15.66,15.6783,158972.0
2016-01-29 13:55:00,17.19,17.2,17.17,17.19,47712.0,15.6874,15.6965,15.6691,15.6874,47712.0
2016-01-29 14:00:00,17.18,17.18,17.12,17.14,68612.0,15.6783,15.6783,15.6235,15.6418,68612.0
2016-01-29 14:05:00,17.15,17.15,17.13,17.13,42952.0,15.6509,15.6509,15.6326,15.6326,42952.0
2016-01-29 14:10:00,17.13,17.15,17.1,17.13,55296.0,15.6326,15.6509,15.6053,15.6326,55296.0
2016-01-29 14:15:00,17.14,17.19,17.14,17.18,38932.0,15.6418,15.6874,15.6418,15.6783,38932.0
2016-01-29 14:20:00,17.18,17.21,17.18,17.18,44804.0,15.6783,15.7056,15.6783,15.6783,44804.0
2016-01-29 14:25:00,17.19,17.25,17.19,17.25,82948.0,15.6874,15.7422,15.6874,15.7422,82948.0
2016-01-29 14:30:00,17.25,17.25,17.22,17.24,143656.0,15.7422,15.7422,15.7148,15.733,143656.0
2016-01-29 14:35:00,17.25,17.25,17.24,17.24,64584.0,15.7422,15.7422,15.733,15.733,64584.0
2016-01-29 14:40:00,17.25,17.28,17.25,17.27,64012.0,15.7422,15.7695,15.7422,15.7604,64012.0
2016-01-29 14:45:00,17.26,17.28,17.26,17.27,54332.0,15.7513,15.7695,15.7513,15.7604,54332.0
2016-01-29 14:50:00,17.27,17.28,17.22,17.23,66844.0,15.7604,15.7695,15.7148,15.7239,66844.0
2016-01-29 14:55:00,17.22,17.22,17.16,17.2,105820.0,15.7148,15.7148,15.66,15.6965,105820.0
2016-01-29 15:00:00,17.2,17.23,17.18,17.23,120840.0,15.6965,15.7239,15.6783,15.7239,120840.0
2016-01-29 15:05:00,17.23,17.26,17.22,17.25,48144.0,15.7239,15.7513,15.7148,15.7422,48144.0
2016-01-29 15:10:00,17.25,17.28,17.25,17.26,68336.0,15.7422,15.7695,15.7422,15.7513,68336.0
2016-01-29 15:15:00,17.26,17.27,17.23,17.27,54764.0,15.7513,15.7604,15.7239,15.7604,54764.0
2016-01-29 15:20:00,17.27,17.3,17.26,17.3,81968.0,15.7604,15.7878,15.7513,15.7878,81968.0
2016-01-29 15:25:00,17.29,17.36,17.29,17.35,252740.0,15.7787,15.8425,15.7787,15.8334,252740.0
2016-01-29 15:30:00,17.35,17.35,17.31,17.33,197460.0,15.8334,15.8334,15.7969,15.8152,197460.0
2016-01-29 15:35:00,17.33,17.39,17.32,17.34,244344.0,15.8152,15.8699,15.806,15.8243,244344.0
2016-01-29 15:40:00,17.34,17.37,17.32,17.35,141568.0,15.8243,15.8517,15.806,15.8334,141568.0
2016-01-29 15:45:00,17.36,17.43,17.35,17.41,293168.0,15.8425,15.9064,15.8334,15.8882,293168.0
2016-01-29 15:50:00,17.41,17.46,17.41,17.44,655332.0,15.8882,15.9338,15.8882,15.9155,655332.0
2016-01-29 15:55:00,17.45,17.49,17.34,17.48,686604.0,15.9247,15.9612,15.8243,15.952,686604.0
2016-02-01 09:30:00,17.16,17.18,17.09,17.09,510236.0,15.66,15.6783,15.5961,15.5961,510236.0
2016-02-01 09:35:00,17.08,17.24,17.07,17.2,145380.0,15.587,15.733,15.5779,15.6965,145380.0
2016-02-01 09:40:00,17.2,17.25,17.1,17.17,272468.0,15.6965,15.7422,15.6053,15.6691,272468.0
2016-02-01 09:45:00,17.17,17.2,17.06,17.07,175840.0,15.6691,15.6965,15.5688,15.5779,175840.0
2016-02-01 09:50:00,17.08,17.14,17.06,17.13,151316.0,15.587,15.6418,15.5688,15.6326,151316.0
2016-02-01 09:55:00,17.12,17.17,17.09,17.12,200572.0,15.6235,15.6691,15.5961,15.6235,200572.0
2016-02-01 10:00:00,17.13,17.13,16.98,17.01,310808.0,15.6326,15.6326,15.4958,15.5231,310808.0
2016-02-01 10:05:00,17.01,17.1,16.99,17.09,263272.0,15.5231,15.6053,15.5049,15.5961,263272.0
2016-02-01 10:10:00,17.1,17.24,17.07,17.21,421456.0,15.6053,15.733,15.5779,15.7056,421456.0
2016-02-01 10:15:00,17.2,17.25,17.16,17.18,133404.0,15.6965,15.7422,15.66,15.6783,133404.0
2016-02-01 10:20:00,17.19,17.25,17.16,17.16,182948.0,15.6874,15.7422,15.66,15.66,182948.0
2016-02-01 10:25:00,17.16,17.23,17.12,17.12,128224.0,15.66,15.7239,15.6235,15.6235,128224.0
2016-02-01 10:30:00,17.13,17.17,17.11,17.11,37680.0,15.6326,15.6691,15.6144,15.6144,37680.0
2016-02-01 10:35:00,17.15,17.22,17.15,17.16,99932.0,15.6509,15.7148,15.6509,15.66,99932.0
2016-02-01 10:40:00,17.18,17.28,17.15,17.27,103084.0,15.6783,15.7695,15.6509,15.7604,103084.0
2016-02-01 10:45:00,17.28,17.3,17.24,17.26,143268.0,15.7695,15.7878,15.733,15.7513,143268.0
2016-02-01 10:50:00,17.25,17.27,17.22,17.25,121512.0,15.7422,15.7604,15.7148,15.7422,121512.0
2016-02-01 10:55:00,17.25,17.34,17.24,17.31,113376.0,15.7422,15.8243,15.733,15.7969,113376.0
2016-02-01 11:00:00,17.3,17.3,17.25,17.26,89692.0,15.7878,15.7878,15.7422,15.7513,89692.0
2016-02-01 11:05:00,17.25,17.3,17.24,17.24,130404.0,15.7422,15.7878,15.733,15.733,130404.0
2016-02-01 11:10:00,17.24,17.32,17.23,17.31,90692.0,15.733,15.806,15.7239,15.7969,90692.0
2016-02-01 11:15:00,17.33,17.34,17.27,17.29,200608.0,15.8152,15.8243,15.7604,15.7787,200608.0
2016-02-01 11:20:00,17.27,17.28,17.21,17.24,88192.0,15.7604,15.7695,15.7056,15.733,88192.0
2016-02-01 11:25:00,17.25,17.32,17.24,17.31,53856.0,15.7422,15.806,15.733,15.7969,53856.0
2016-02-01 11:30:00,17.32,17.33,17.29,17.32,54248.0,15.806,15.8152,15.7787,15.806,54248.0
2016-02-01 11:35:00,17.35,17.41,17.35,17.4,162432.0,15.8334,15.8882,15.8334,15.879,162432.0
2016-02-01 11:40:00,17.38,17.39,17.36,17.38,38332.0,15.8608,15.8699,15.8425,15.8608,38332.0
2016-02-01 11:45:00,17.37,17.41,17.37,17.37,47680.0,15.8517,15.8882,15.8517,15.8517,47680.0
2016-02-01 11:50:00,17.36,17.37,17.33,17.36,42400.0,15.8425,15.8517,15.8152,15.8425,42400.0
2016-02-01 11:55:00,17.34,17.36,17.33,17.35,46200.0,15.8243,15.8425,15.8152,15.8334,46200.0
2016-02-01 12:00:00,17.35,17.37,17.31,17.31,31200.0,15.8334,15.8517,15.7969,15.7969,31200.0
2016-02-01 12:05:00,17.31,17.31,17.23,17.26,122716.0,15.7969,15.7969,15.7239,15.7513,122716.0
2016-02-01 12:10:00,17.26,17.31,17.25,17.3,30800.0,15.7513,15.7969,15.7422,15.7878,30800.0
2016-02-01 12:15:00,17.3,17.3,17.25,17.29,67664.0,15.7878,15.7878,15.7422,15.7787,67664.0
2016-02-01 12:20:00,17.27,17.27,17.21,17.22,67500.0,15.7604,15.7604,15.7056,15.7148,67500.0
2016-02-01 12:25:00,17.23,17.23,17.19,17.2,73832.0,15.7239,15.7239,15.6874,15.6965,73832.0
2016-02-01 12:30:00,17.2,17.24,17.19,17.19,100784.0,15.6965,15.733,15.6874,15.6874,100784.0
2016-02-01 12:35:00,17.2,17.2,17.17,17.2,46600.0,15.6965,15.6965,15.6691,15.6965,46600.0
2016-02-01 12:40:00,17.21,17.23,17.2,17.21,30000.0,15.7056,15.7239,15.6965,15.7056,30000.0
2016-02-01 12:45:00,17.21,17.25,17.17,17.23,62204.0,15.7056,15.7422,15.6691,15.7239,62204.0
2016-02-01 12:50:00,17.22,17.23,17.14,17.15,26400.0,15.7148,15.7239,15.6418,15.6509,26400.0
2016-02-01 12:55:00,17.16,17.17,17.15,17.16,16820.0,15.66,15.6691,15.6509,15.66,16820.0
2016-02-01 13:00:00,17.18,17.28,17.16,17.27,182088.0,15.6783,15.7695,15.66,15.7604,182088.0
2016-02-01 13:05:00,17.27,17.28,17.18,17.18,33600.0,15.7604,15.7695,15.6783,15.6783,33600.0
2016-02-01 13:10:00,17.18,17.2,17.16,17.2,28880.0,15.6783,15.6965,15.66,15.6965,28880.0
2016-02-01 13:15:00,17.21,17.23,17.18,17.2,36532.0,15.7056,15.7239,15.6783,15.6965,36532.0
2016-02-01 13:20:00,17.23,17.28,17.21,17.26,57116.0,15.7239,15.7695,15.7056,15.7513,57116.0
2016-02-01 13:25:00,17.27,17.33,17.27,17.33,81844.0,15.7604,15.8152,15.7604,15.8152,81844.0
2016-02-01 13:30:00,17.33,17.33,17.29,17.29,22116.0,15.8152,15.8152,15.7787,15.7787,22116.0
2016-02-01 13:35:00,17.3,17.3,17.27,17.3,141000.0,15.7878,15.7878,15.7604,15.7878,141000.0
2016-02-01 13:40:00,17.29,17.33,17.26,17.26,51344.0,15.7787,15.8152,15.7513,15.7513,51344.0
2016-02-01 13:45:00,17.26,17.35,17.26,17.35,79644.0,15.7513,15.8334,15.7513,15.8334,79644.0
2016-02-01 13:50:00,17.35,17.35,17.27,17.29,52012.0,15.8334,15.8334,15.7604,15.7787,52012.0
2016-02-01 13:55:00,17.28,17.36,17.28,17.35,78284.0,15.7695,15.8425,15.7695,15.8334,78284.0
2016-02-01 14:00:00,17.35,17.39,17.34,17.36,155352.0,15.8334,15.8699,15.8243,15.8425,155352.0
2016-02-01 14:05:00,17.36,17.37,17.28,17.29,84160.0,15.8425,15.8517,15.7695,15.7787,84160.0
2016-02-01 14:10:00,17.29,17.3,17.25,17.25,27732.0,15.7787,15.7878,15.7422,15.7422,27732.0
2016-02-01 14:15:00,17.29,17.35,17.27,17.34,49016.0,15.7787,15.8334,15.7604,15.8243,49016.0
2016-02-01 14:20:00,17.34,17.37,17.33,17.36,227208.0,15.8243,15.8517,15.8152,15.8425,227208.0
2016-02-01 14:25:00,17.37,17.41,17.35,17.41,53484.0,15.8517,15.8882,15.8334,15.8882,53484.0
2016-02-01 14:30:00,17.41,17.44,17.39,17.42,97172.0,15.8882,15.9155,15.8699,15.8973,97172.0
2016-02-01 14:35:00,17.42,17.44,17.4,17.43,145260.0,15.8973,15.9155,15.879,15.9064,145260.0
2016-02-01 14:40:00,17.43,17.51,17.43,17.5,332324.0,15.9064,15.9794,15.9064,15.9703,332324.0
2016-02-01 14:45:00,17.49,17.49,17.42,17.44,141776.0,15.9612,15.9612,15.8973,15.9155,141776.0
2016-02-01 14:50:00,17.45,17.45,17.42,17.42,74880.0,15.9247,15.9247,15.8973,15.8973,74880.0
2016-02-01 14:55:00,17.43,17.54,17.43,17.52,167364.0,15.9064,16.0068,15.9064,15.9886,167364.0
2016-02-01 15:00:00,17.51,17.55,17.49,17.49,129000.0,15.9794,16.0159,15.9612,15.9612,129000.0
2016-02-01 15:05:00,17.49,17.51,17.47,17.5,94056.0,15.9612,15.9794,15.9429,15.9703,94056.0
2016-02-01 15:10:00,17.5,17.52,17.45,17.49,69948.0,15.9703,15.9886,15.9247,15.9612,69948.0
2016-02-01 15:15:00,17.49,17.65,17.49,17.63,308820.0,15.9612,16.1072,15.9612,16.0889,308820.0
2016-02-01 15:20:00,17.62,17.69,17.61,17.67,149884.0,16.0798,16.1437,16.0707,16.1254,149884.0
2016-02-01 15:25:00,17.69,17.71,17.66,17.7,112776.0,16.1437,16.1619,16.1163,16.1528,112776.0
2016-02-01 15:30:00,17.7,17.7,17.66,17.68,75676.0,16.1528,16.1528,16.1163,16.1346,75676.0
2016-02-01 15:35:00,17.68,17.72,17.61,17.61,353960.0,16.1346,16.1711,16.0707,16.0707,353960.0
2016-02-01 15:40:00,17.61,17.7,17.61,17.69,195144.0,16.0707,16.1528,16.0707,16.1437,195144.0
2016-02-01 15:45:00,17.69,17.69,17.61,17.61,160476.0,16.1437,16.1437,16.0707,16.0707,160476.0
2016-02-01 15:50:00,17.63,17.64,17.54,17.54,124788.0,16.0889,16.0981,16.0068,16.0068,124788.0
2016-02-01 15:55:00,17.55,17.57,17.47,17.47,341420.0,16.0159,16.0342,15.9429,15.9429,341420.0
2016-02-02 09:30:00,17.01,17.01,16.92,16.96,457732.0,15.5231,15.5231,15.441,15.4775,457732.0
2016-02-02 09:35:00,16.95,16.95,16.82,16.83,264940.0,15.4684,15.4684,15.3497,15.3589,264940.0
2016-02-02 09:40:00,16.83,16.86,16.78,16.82,233768.0,15.3589,15.3862,15.3132,15.3497,233768.0
2016-02-02 09:45:00,16.81,16.85,16.77,16.77,224316.0,15.3406,15.3771,15.3041,15.3041,224316.0
2016-02-02 09:50:00,16.77,16.77,16.72,16.75,333832.0,15.3041,15.3041,15.2585,15.2859,333832.0
2016-02-02 09:55:00,16.75,16.83,16.71,16.79,324332.0,15.2859,15.3589,15.2494,15.3224,324332.0
2016-02-02 10:00:00,16.8,16.87,16.77,16.85,110448.0,15.3315,15.3954,15.3041,15.3771,110448.0
2016-02-02 10:05:00,16.86,16.9,16.83,16.87,255564.0,15.3862,15.4227,15.3589,15.3954,255564.0
2016-02-02 10:10:00,16.87,16.88,16.78,16.78,109136.0,15.3954,15.4045,15.3132,15.3132,109136.0
2016-02-02 10:15:00,16.78,16.81,16.75,16.77,167052.0,15.3132,15.3406,15.2859,15.3041,167052.0
2016-02-02 10:20:00,16.75,16.78,16.7,16.72,206880.0,15.2859,15.3132,15.2402,15.2585,206880.0
2016-02-02 10:25:00,16.72,16.81,16.68,16.78,155084.0,15.2585,15.3406,15.222,15.3132,155084.0
2016-02-02 10:30:00,16.77,16.84,16.75,16.76,127704.0,15.3041,15.368,15.2859,15.295,127704.0
2016-02-02 10:35:00,16.76,16.84,16.72,16.83,144264.0,15.295,15.368,15.2585,15.3589,144264.0
2016-02-02 10:40:00,16.83,16.84,16.77,16.83,110592.0,15.3589,15.368,15.3041,15.3589,110592.0
2016-02-02 10:45:00,16.84,16.84,16.75,16.79,72528.0,15.368,15.368,15.2859,15.3224,72528.0
2016-02-02 10:50:00,16.79,16.81,16.73,16.75,67408.0,15.3224,15.3406,15.2676,15.2859,67408.0
2016-02-02 10:55:00,16.77,16.8,16.75,16.75,85844.0,15.3041,15.3315,15.2859,15.2859,85844.0
2016-02-02 11:00:00,16.76,16.78,16.73,16.73,110200.0,15.295,15.3132,15.2676,15.2676,110200.0
2016-02-02 11:05:00,16.73,16.81,16.73,16.79,58496.0,15.2676,15.3406,15.2676,15.3224,58496.0
2016-02-02 11:10:00,16.8,16.9,16.79,16.9,86284.0,15.3315,15.4227,15.3224,15.4227,86284.0
2016-02-02 11:15:00,16.89,16.93,16.86,16.87,139340.0,15.4136,15.4501,15.3862,15.3954,139340.0
2016-02-02 11:20:00,16.86,16.87,16.85,16.86,40248.0,15.3862,15.3954,15.3771,15.3862,40248.0
2016-02-02 11:25:00,16.88,16.88,16.81,16.86,82996.0,15.4045,15.4045,15.3406,15.3862,82996.0
2016-02-02 11:30:00,16.87,16.93,16.86,16.9,99464.0,15.3954,15.4501,15.3862,15.4227,99464.0
2016-02-02 11:35:00,16.9,16.95,16.88,16.93,55164.0,15.4227,15.4684,15.4045,15.4501,55164.0
2016-02-02 11:40:00,16.93,16.93,16.84,16.85,90128.0,15.4501,15.4501,15.368,15.3771,90128.0
2016-02-02 11:45:00,16.85,16.85,16.79,16.8,190976.0,15.3771,15.3771,15.3224,15.3315,190976.0
2016-02-02 11:50:00,16.79,16.82,16.77,16.8,171792.0,15.3224,15.3497,15.3041,15.3315,171792.0
2016-02-02 11:55:00,16.8,16.81,16.73,16.73,137064.0,15.3315,15.3406,15.2676,15.2676,137064.0
2016-02-02 12:00:00,16.74,16.76,16.63,16.63,209356.0,15.2767,15.295,15.1763,15.1763,209356.0
2016-02-02 12:05:00,16.64,16.65,16.61,16.63,235180.0,15.1855,15.1946,15.1581,15.1763,235180.0
2016-02-02 12:10:00,16.63,16.65,16.57,16.58,169212.0,15.1763,15.1946,15.1216,15.1307,169212.0
2016-02-02 12:15:00,16.58,16.63,16.56,16.62,225088.0,15.1307,15.1763,15.1125,15.1672,225088.0
2016-02-02 12:20:00,16.61,16.67,16.61,16.67,87352.0,15.1581,15.2129,15.1581,15.2129,87352.0
2016-02-02 12:25:00,16.66,16.66,16.62,16.66,67176.0,15.2037,15.2037,15.1672,15.2037,67176.0
2016-02-02 12:30:00,16.67,16.67,16.62,16.65,63716.0,15.2129,15.2129,15.1672,15.1946,63716.0
2016-02-02 12:35:00,16.65,16.71,16.63,16.71,52396.0,15.1946,15.2494,15.1763,15.2494,52396.0
2016-02-02 12:40:00,16.7,16.74,16.68,16.72,64964.0,15.2402,15.2767,15.222,15.2585,64964.0
2016-02-02 12:45:00,16.73,16.77,16.71,16.73,51748.0,15.2676,15.3041,15.2494,15.2676,51748.0
2016-02-02 12:50:00,16.72,16.72,16.7,16.7,73232.0,15.2585,15.2585,15.2402,15.2402,73232.0
2016-02-02 12:55:00,16.69,16.7,16.63,16.69,96204.0,15.2311,15.2402,15.1763,15.2311,96204.0
2016-02-02 13:00:00,16.7,16.7,16.64,16.68,37820.0,15.2402,15.2402,15.1855,15.222,37820.0
2016-02-02 13:05:00,16.67,16.7,16.61,16.62,89600.0,15.2129,15.2402,15.1581,15.1672,89600.0
2016-02-02 13:10:00,16.64,16.69,16.63,16.66,31788.0,15.1855,15.2311,15.1763,15.2037,31788.0
2016-02-02 13:15:00,16.67,16.68,16.64,16.67,44696.0,15.2129,15.222,15.1855,15.2129,44696.0
2016-02-02 13:20:00,16.67,16.67,16.6,16.63,81604.0,15.2129,15.2129,15.149,15.1763,81604.0
2016-02-02 13:25:00,16.64,16.72,16.64,16.72,94124.0,15.1855,15.2585,15.1855,15.2585,94124.0
2016-02-02 13:30:00,16.69,16.69,16.64,16.68,21840.0,15.2311,15.2311,15.1855,15.222,21840.0
2016-02-02 13:35:00,16.65,16.65,16.59,16.59,83572.0,15.1946,15.1946,15.1398,15.1398,83572.0
2016-02-02 13:40:00,16.59,16.63,16.57,16.61,130060.0,15.1398,15.1763,15.1216,15.1581,130060.0
2016-02-02 13:45:00,16.62,16.62,16.55,16.57,139068.0,15.1672,15.1672,15.1033,15.1216,139068.0
2016-02-02 13:50:00,16.57,16.58,16.51,16.53,378600.0,15.1216,15.1307,15.0668,15.0851,378600.0
2016-02-02 13:55:00,16.54,16.56,16.5,16.5,207460.0,15.0942,15.1125,15.0577,15.0577,207460.0
2016-02-02 14:00:00,16.5,16.57,16.5,16.52,173796.0,15.0577,15.1216,15.0577,15.076,173796.0
2016-02-02 14:05:00,16.53,16.56,16.5,16.5,91284.0,15.0851,15.1125,15.0577,15.0577,91284.0
2016-02-02 14:10:00,16.51,16.55,16.46,16.55,201076.0,15.0668,15.1033,15.0212,15.1033,201076.0
2016-02-02 14:15:00,16.53,16.6,16.53,16.55,62412.0,15.0851,15.149,15.0851,15.1033,62412.0
2016-02-02 14:20:00,16.55,16.56,16.46,16.49,104084.0,15.1033,15.1125,15.0212,15.0486,104084.0
2016-02-02 14:25:00,16.47,16.52,16.44,16.46,89096.0,15.0303,15.076,15.003,15.0212,89096.0
2016-02-02 14:30:00,16.46,16.52,16.44,16.52,94768.0,15.0212,15.076,15.003,15.076,94768.0
2016-02-02 14:35:00,16.51,16.58,16.49,16.56,143116.0,15.0668,15.1307,15.0486,15.1125,143116.0
2016-02-02 14:40:00,16.57,16.61,16.54,16.58,80640.0,15.1216,15.1581,15.0942,15.1307,80640.0
2016-02-02 14:45:00,16.57,16.61,16.56,16.61,93028.0,15.1216,15.1581,15.1125,15.1581,93028.0
2016-02-02 14:50:00,16.61,16.66,16.53,16.53,225292.0,15.1581,15.2037,15.0851,15.0851,225292.0
2016-02-02 14:55:00,16.54,16.55,16.47,16.48,66060.0,15.0942,15.1033,15.0303,15.0395,66060.0
2016-02-02 15:00:00,16.48,16.5,16.44,16.46,189304.0,15.0395,15.0577,15.003,15.0212,189304.0
2016-02-02 15:05:00,16.48,16.49,16.4,16.4,114604.0,15.0395,15.0486,14.9665,14.9665,114604.0
2016-02-02 15:10:00,16.39,16.42,16.36,16.41,146472.0,14.9573,14.9847,14.9299,14.9756,146472.0
2016-02-02 15:15:00,16.41,16.51,16.41,16.48,270504.0,14.9756,15.0668,14.9756,15.0395,270504.0
2016-02-02 15:20:00,16.46,16.47,16.39,16.44,117080.0,15.0212,15.0303,14.9573,15.003,117080.0
2016-02-02 15:25:00,16.45,16.52,16.41,16.48,208176.0,15.0121,15.076,14.9756,15.0395,208176.0
2016-02-02 15:30:00,16.49,16.58,16.48,16.53,392312.0,15.0486,15.1307,15.0395,15.0851,392312.0
2016-02-02 15:35:00,16.53,16.59,16.48,16.55,147236.0,15.0851,15.1398,15.0395,15.1033,147236.0
2016-02-02 15:40:00,16.55,16.62,16.54,16.56,148044.0,15.1033,15.1672,15.0942,15.1125,148044.0
2016-02-02 15:45:00,16.55,16.57,16.48,16.57,171956.0,15.1033,15.1216,15.0395,15.1216,171956.0
2016-02-02 15:50:00,16.57,16.58,16.5,16.57,165360.0,15.1216,15.1307,15.0577,15.1216,165360.0
2016-02-02 15:55:00,16.57,16.59,16.51,16.52,358688.0,15.1216,15.1398,15.0668,15.076,358688.0
2016-02-03 09:30:00,16.86,16.87,16.78,16.78,330196.0,15.3862,15.3954,15.3132,15.3132,330196.0
2016-02-03 09:35:00,16.78,16.78,16.69,16.73,417096.0,15.3132,15.3132,15.2311,15.2676,417096.0
2016-02-03 09:40:00,16.73,16.74,16.63,16.64,460000.0,15.2676,15.2767,15.1763,15.1855,460000.0
2016-02-03 09:45:00,16.64,16.64,16.54,16.61,367420.0,15.1855,15.1855,15.0942,15.1581,367420.0
2016-02-03 09:50:00,16.62,16.68,16.49,16.52,974716.0,15.1672,15.222,15.0486,15.076,974716.0
2016-02-03 09:55:00,16.5,16.59,16.48,16.51,670640.0,15.0577,15.1398,15.0395,15.0668,670640.0
2016-02-03 10:00:00,16.5,16.5,16.26,16.3,729704.0,15.0577,15.0577,14.8387,14.8752,729704.0
2016-02-03 10:05:00,16.29,16.35,16.14,16.15,420044.0,14.8661,14.9208,14.7292,14.7383,420044.0
2016-02-03 10:10:00,16.15,16.17,15.98,16.02,730420.0,14.7383,14.7566,14.5832,14.6197,730420.0
2016-02-03 10:15:00,16.02,16.1,15.99,16.09,325736.0,14.6197,14.6927,14.5923,14.6836,325736.0
2016-02-03 10:20:00,16.08,16.1,15.99,16.07,491264.0,14.6744,14.6927,14.5923,14.6653,491264.0
2016-02-03 10:25:00,16.05,16.06,15.9,15.91,531080.0,14.647,14.6562,14.5102,14.5193,531080.0
2016-02-03 10:30:00,15.9,15.9,15.76,15.84,747652.0,14.5102,14.5102,14.3824,14.4554,747652.0
2016-02-03 10:35:00,15.82,15.88,15.73,15.88,704064.0,14.4372,14.4919,14.355,14.4919,704064.0
2016-02-03 10:40:00,15.86,15.97,15.85,15.95,421432.0,14.4737,14.574,14.4645,14.5558,421432.0
2016-02-03 10:45:00,15.95,16.08,15.93,15.99,275748.0,14.5558,14.6744,14.5375,14.5923,275748.0
2016-02-03 10:50:00,15.97,16.08,15.96,16.08,305464.0,14.574,14.6744,14.5649,14.6744,305464.0
2016-02-03 10:55:00,16.09,16.24,16.06,16.2,408644.0,14.6836,14.8204,14.6562,14.7839,408644.0
2016-02-03 11:00:00,16.21,16.21,16.03,16.03,552544.0,14.7931,14.7931,14.6288,14.6288,552544.0
2016-02-03 11:05:00,16.05,16.07,15.91,15.99,411312.0,14.647,14.6653,14.5193,14.5923,411312.0
2016-02-03 11:10:00,15.97,16.06,15.9,16.06,389972.0,14.574,14.6562,14.5102,14.6562,389972.0
2016-02-03 11:15:00,16.06,16.2,16.0,16.18,295076.0,14.6562,14.7839,14.6014,14.7657,295076.0
2016-02-03 11:20:00,16.17,16.28,16.16,16.18,493104.0,14.7566,14.8569,14.7474,14.7657,493104.0
2016-02-03 11:25:00,16.19,16.31,16.14,16.25,332520.0,14.7748,14.8843,14.7292,14.8296,332520.0
2016-02-03 11:30:00,16.25,16.3,16.15,16.15,342256.0,14.8296,14.8752,14.7383,14.7383,342256.0
2016-02-03 11:35:00,16.15,16.31,16.11,16.29,230844.0,14.7383,14.8843,14.7018,14.8661,230844.0
2016-02-03 11:40:00,16.31,16.42,16.3,16.38,577244.0,14.8843,14.9847,14.8752,14.9482,577244.0
2016-02-03 11:45:00,16.38,16.43,16.35,16.35,389184.0,14.9482,14.9938,14.9208,14.9208,389184.0
2016-02-03 11:50:00,16.36,16.4,16.18,16.24,669096.0,14.9299,14.9665,14.7657,14.8204,669096.0
2016-02-03 11:55:00,16.24,16.29,16.22,16.28,235004.0,14.8204,14.8661,14.8022,14.8569,235004.0
2016-02-03 12:00:00,16.29,16.38,16.28,16.35,262672.0,14.8661,14.9482,14.8569,14.9208,262672.0
2016-02-03 12:05:00,16.33,16.36,16.22,16.32,342036.0,14.9026,14.9299,14.8022,14.8934,342036.0
2016-02-03 12:10:00,16.31,16.31,16.18,16.22,321912.0,14.8843,14.8843,14.7657,14.8022,321912.0
2016-02-03 12:15:00,16.22,16.31,16.21,16.21,107912.0,14.8022,14.8843,14.7931,14.7931,107912.0
2016-02-03 12:20:00,16.21,16.34,16.21,16.3,102828.0,14.7931,14.9117,14.7931,14.8752,102828.0
2016-02-03 12:25:00,16.3,16.3,16.23,16.27,107200.0,14.8752,14.8752,14.8113,14.8478,107200.0
2016-02-03 12:30:00,16.25,16.25,16.09,16.11,223164.0,14.8296,14.8296,14.6836,14.7018,223164.0
2016-02-03 12:35:00,16.1,16.18,16.1,16.14,96340.0,14.6927,14.7657,14.6927,14.7292,96340.0
2016-02-03 12:40:00,16.14,16.16,16.07,16.09,94408.0,14.7292,14.7474,14.6653,14.6836,94408.0
2016-02-03 12:45:00,16.08,16.17,16.07,16.16,137728.0,14.6744,14.7566,14.6653,14.7474,137728.0
2016-02-03 12:50:00,16.17,16.2,16.12,16.18,118768.0,14.7566,14.7839,14.7109,14.7657,118768.0
2016-02-03 12:55:00,16.19,16.29,16.19,16.27,163420.0,14.7748,14.8661,14.7748,14.8478,163420.0
2016-02-03 13:00:00,16.26,16.34,16.25,16.27,125092.0,14.8387,14.9117,14.8296,14.8478,125092.0
2016-02-03 13:05:00,16.28,16.31,16.2,16.2,144580.0,14.8569,14.8843,14.7839,14.7839,144580.0
2016-02-03 13:10:00,16.2,16.24,16.18,16.18,109900.0,14.7839,14.8204,14.7657,14.7657,109900.0
2016-02-03 13:15:00,16.21,16.23,16.17,16.18,213164.0,14.7931,14.8113,14.7566,14.7657,213164.0
2016-02-03 13:20:00,16.17,16.2,16.12,16.17,147644.0,14.7566,14.7839,14.7109,14.7566,147644.0
2016-02-03 13:25:00,16.19,16.2,16.15,16.17,39616.0,14.7748,14.7839,14.7383,14.7566,39616.0
2016-02-03 13:30:00,16.15,16.15,16.09,16.09,170312.0,14.7383,14.7383,14.6836,14.6836,170312.0
2016-02-03 13:35:00,16.08,16.08,16.0,16.01,298288.0,14.6744,14.6744,14.6014,14.6105,298288.0
2016-02-03 13:40:00,15.99,16.07,15.99,16.06,127700.0,14.5923,14.6653,14.5923,14.6562,127700.0
2016-02-03 13:45:00,16.06,16.09,16.04,16.04,35480.0,14.6562,14.6836,14.6379,14.6379,35480.0
2016-02-03 13:50:00,16.06,16.08,16.01,16.02,54228.0,14.6562,14.6744,14.6105,14.6197,54228.0
2016-02-03 13:55:00,16.02,16.06,15.96,15.96,284264.0,14.6197,14.6562,14.5649,14.5649,284264.0
2016-02-03 14:00:00,15.95,16.06,15.95,16.04,204632.0,14.5558,14.6562,14.5558,14.6379,204632.0
2016-02-03 14:05:00,16.04,16.16,16.03,16.14,274444.0,14.6379,14.7474,14.6288,14.7292,274444.0
2016-02-03 14:10:00,16.12,16.26,16.12,16.24,204160.0,14.7109,14.8387,14.7109,14.8204,204160.0
2016-02-03 14:15:00,16.22,16.25,16.15,16.15,189144.0,14.8022,14.8296,14.7383,14.7383,189144.0
2016-02-03 14:20:00,16.16,16.53,16.16,16.52,537468.0,14.7474,15.0851,14.7474,15.076,537468.0
2016-02-03 14:25:00,16.53,16.68,16.5,16.61,1001668.0,15.0851,15.222,15.0577,15.1581,1001668.0
2016-02-03 14:30:00,16.6,16.66,16.56,16.6,281836.0,15.149,15.2037,15.1125,15.149,281836.0
2016-02-03 14:35:00,16.61,16.65,16.53,16.57,279548.0,15.1581,15.1946,15.0851,15.1216,279548.0
2016-02-03 14:40:00,16.59,16.73,16.56,16.71,273528.0,15.1398,15.2676,15.1125,15.2494,273528.0
2016-02-03 14:45:00,16.73,16.84,16.73,16.8,562640.0,15.2676,15.368,15.2676,15.3315,562640.0
2016-02-03 14:50:00,16.77,16.78,16.65,16.7,198208.0,15.3041,15.3132,15.1946,15.2402,198208.0
2016-02-03 14:55:00,16.71,16.85,16.71,16.82,224704.0,15.2494,15.3771,15.2494,15.3497,224704.0
2016-02-03 15:00:00,16.82,16.85,16.74,16.76,247056.0,15.3497,15.3771,15.2767,15.295,247056.0
2016-02-03 15:05:00,16.76,16.88,16.75,16.86,217776.0,15.295,15.4045,15.2859,15.3862,217776.0
2016-02-03 15:10:00,16.86,16.93,16.85,16.87,319080.0,15.3862,15.4501,15.3771,15.3954,319080.0
2016-02-03 15:15:00,16.86,16.87,16.77,16.81,265120.0,15.3862,15.3954,15.3041,15.3406,265120.0
2016-02-03 15:20:00,16.8,16.84,16.73,16.77,246680.0,15.3315,15.368,15.2676,15.3041,246680.0
2016-02-03 15:25:00,16.77,16.8,16.65,16.65,207804.0,15.3041,15.3315,15.1946,15.1946,207804.0
2016-02-03 15:30:00,16.65,16.72,16.65,16.7,218688.0,15.1946,15.2585,15.1946,15.2402,218688.0
2016-02-03 15:35:00,16.71,16.72,16.56,16.61,236032.0,15.2494,15.2585,15.1125,15.1581,236032.0
2016-02-03 15:40:00,16.61,16.75,16.56,16.74,631108.0,15.1581,15.2859,15.1125,15.2767,631108.0
2016-02-03 15:45:00,16.74,16.75,16.68,16.73,259336.0,15.2767,15.2859,15.222,15.2676,259336.0
2016-02-03 15:50:00,16.72,16.8,16.7,16.78,205456.0,15.2585,15.3315,15.2402,15.3132,205456.0
2016-02-03 15:55:00,16.78,16.8,16.69,16.8,529736.0,15.3132,15.3315,15.2311,15.3315,529736.0
2016-02-04 09:30:00,16.66,16.83,16.66,16.74,421404.0,15.2037,15.3589,15.2037,15.2767,421404.0
2016-02-04 09:35:00,16.73,16.82,16.55,16.6,416076.0,15.2676,15.3497,15.1033,15.149,416076.0
2016-02-04 09:40:00,16.59,16.7,16.5,16.52,235852.0,15.1398,15.2402,15.0577,15.076,235852.0
2016-02-04 09:45:00,16.53,16.68,16.47,16.65,381788.0,15.0851,15.222,15.0303,15.1946,381788.0
2016-02-04 09:50:00,16.65,16.79,16.65,16.75,217056.0,15.1946,15.3224,15.1946,15.2859,217056.0
2016-02-04 09:55:00,16.75,16.77,16.66,16.74,338820.0,15.2859,15.3041,15.2037,15.2767,338820.0
2016-02-04 10:00:00,16.73,16.76,16.51,16.56,266888.0,15.2676,15.295,15.0668,15.1125,266888.0
2016-02-04 10:05:00,16.58,16.81,16.58,16.8,169756.0,15.1307,15.3406,15.1307,15.3315,169756.0
2016-02-04 10:10:00,16.79,16.99,16.73,16.99,257248.0,15.3224,15.5049,15.2676,15.5049,257248.0
2016-02-04 10:15:00,16.97,17.07,16.93,17.05,252832.0,15.4866,15.5779,15.4501,15.5596,252832.0
2016-02-04 10:20:00,17.05,17.07,16.98,17.01,146500.0,15.5596,15.5779,15.4958,15.5231,146500.0
2016-02-04 10:25:00,17.0,17.08,17.0,17.05,119484.0,15.514,15.587,15.514,15.5596,119484.0
2016-02-04 10:30:00,17.05,17.16,16.99,17.15,177844.0,15.5596,15.66,15.5049,15.6509,177844.0
2016-02-04 10:35:00,17.16,17.19,17.11,17.13,305524.0,15.66,15.6874,15.6144,15.6326,305524.0
2016-02-04 10:40:00,17.14,17.14,17.08,17.09,108316.0,15.6418,15.6418,15.587,15.5961,108316.0
2016-02-04 10:45:00,17.09,17.12,17.04,17.1,113744.0,15.5961,15.6235,15.5505,15.6053,113744.0
2016-02-04 10:50:00,17.13,17.15,17.09,17.15,85056.0,15.6326,15.6509,15.5961,15.6509,85056.0
2016-02-04 10:55:00,17.15,17.2,17.1,17.16,288784.0,15.6509,15.6965,15.6053,15.66,288784.0
2016-02-04 11:00:00,17.17,17.18,17.01,17.01,131792.0,15.6691,15.6783,15.5231,15.5231,131792.0
2016-02-04 11:05:00,17.02,17.02,16.94,16.95,146932.0,15.5323,15.5323,15.4593,15.4684,146932.0
2016-02-04 11:10:00,16.94,16.97,16.88,16.88,249320.0,15.4593,15.4866,15.4045,15.4045,249320.0
2016-02-04 11:15:00,16.87,16.91,16.74,16.74,469868.0,15.3954,15.4319,15.2767,15.2767,469868.0
2016-02-04 11:20:00,16.74,16.84,16.74,16.83,78968.0,15.2767,15.368,15.2767,15.3589,78968.0
2016-02-04 11:25:00,16.82,16.85,16.78,16.78,82164.0,15.3497,15.3771,15.3132,15.3132,82164.0
2016-02-04 11:30:00,16.78,16.79,16.69,16.73,172764.0,15.3132,15.3224,15.2311,15.2676,172764.0
2016-02-04 11:35:00,16.74,16.8,16.73,16.76,44276.0,15.2767,15.3315,15.2676,15.295,44276.0
2016-02-04 11:40:00,16.78,16.82,16.67,16.7,95720.0,15.3132,15.3497,15.2129,15.2402,95720.0
2016-02-04 11:45:00,16.69,16.7,16.55,16.67,129880.0,15.2311,15.2402,15.1033,15.2129,129880.0
2016-02-04 11:50:00,16.66,16.72,16.64,16.7,107440.0,15.2037,15.2585,15.1855,15.2402,107440.0
2016-02-04 11:55:00,16.69,16.69,16.64,16.66,28080.0,15.2311,15.2311,15.1855,15.2037,28080.0
2016-02-04 12:00:00,16.65,16.75,16.61,16.74,84012.0,15.1946,15.2859,15.1581,15.2767,84012.0
2016-02-04 12:05:00,16.75,16.88,16.7,16.86,107880.0,15.2859,15.4045,15.2402,15.3862,107880.0
2016-02-04 12:10:00,16.86,16.92,16.81,16.83,162280.0,15.3862,15.441,15.3406,15.3589,162280.0
2016-02-04 12:15:00,16.85,16.89,16.81,16.86,37740.0,15.3771,15.4136,15.3406,15.3862,37740.0
2016-02-04 12:20:00,16.89,16.9,16.82,16.82,449736.0,15.4136,15.4227,15.3497,15.3497,449736.0
2016-02-04 12:25:00,16.82,16.82,16.74,16.78,37360.0,15.3497,15.3497,15.2767,15.3132,37360.0
2016-02-04 12:30:00,16.79,16.8,16.72,16.74,55452.0,15.3224,15.3315,15.2585,15.2767,55452.0
2016-02-04 12:35:00,16.76,16.89,16.75,16.86,58024.0,15.295,15.4136,15.2859,15.3862,58024.0
2016-02-04 12:40:00,16.89,16.96,16.83,16.87,113176.0,15.4136,15.4775,15.3589,15.3954,113176.0
2016-02-04 12:45:00,16.88,16.88,16.81,16.85,67632.0,15.4045,15.4045,15.3406,15.3771,67632.0
2016-02-04 12:50:00,16.86,16.89,16.79,16.82,28832.0,15.3862,15.4136,15.3224,15.3497,28832.0
2016-02-04 12:55:00,16.82,16.86,16.8,16.8,28600.0,15.3497,15.3862,15.3315,15.3315,28600.0
2016-02-04 13:00:00,16.8,16.88,16.79,16.86,77332.0,15.3315,15.4045,15.3224,15.3862,77332.0
2016-02-04 13:05:00,16.88,16.93,16.86,16.92,76524.0,15.4045,15.4501,15.3862,15.441,76524.0
2016-02-04 13:10:00,16.92,17.0,16.91,16.93,102280.0,15.441,15.514,15.4319,15.4501,102280.0
2016-02-04 13:15:00,16.93,16.96,16.91,16.91,55600.0,15.4501,15.4775,15.4319,15.4319,55600.0
2016-02-04 13:20:00,16.9,16.95,16.88,16.88,107600.0,15.4227,15.4684,15.4045,15.4045,107600.0
2016-02-04 13:25:00,16.87,16.93,16.87,16.92,53892.0,15.3954,15.4501,15.3954,15.441,53892.0
2016-02-04 13:30:00,16.9,16.95,16.9,16.93,74700.0,15.4227,15.4684,15.4227,15.4501,74700.0
2016-02-04 13:35:00,16.93,16.99,16.88,16.91,64304.0,15.4501,15.5049,15.4045,15.4319,64304.0
2016-02-04 13:40:00,16.9,16.91,16.81,16.83,134044.0,15.4227,15.4319,15.3406,15.3589,134044.0
2016-02-04 13:45:00,16.84,16.84,16.7,16.7,101484.0,15.368,15.368,15.2402,15.2402,101484.0
2016-02-04 13:50:00,16.72,16.75,16.7,16.74,60200.0,15.2585,15.2859,15.2402,15.2767,60200.0
2016-02-04 13:55:00,16.72,16.78,16.7,16.74,68652.0,15.2585,15.3132,15.2402,15.2767,68652.0
2016-02-04 14:00:00,16.75,16.75,16.65,16.66,104104.0,15.2859,15.2859,15.1946,15.2037,104104.0
2016-02-04 14:05:00,16.65,16.68,16.61,16.65,92724.0,15.1946,15.222,15.1581,15.1946,92724.0
2016-02-04 14:10:00,16.63,16.72,16.62,16.72,163728.0,15.1763,15.2585,15.1672,15.2585,163728.0
2016-02-04 14:15:00,16.72,16.77,16.7,16.74,184320.0,15.2585,15.3041,15.2402,15.2767,184320.0
2016-02-04 14:20:00,16.75,16.76,16.69,16.71,170312.0,15.2859,15.295,15.2311,15.2494,170312.0
2016-02-04 14:25:00,16.73,16.75,16.64,16.65,167640.0,15.2676,15.2859,15.1855,15.1946,167640.0
2016-02-04 14:30:00,16.64,16.7,16.63,16.67,87336.0,15.1855,15.2402,15.1763,15.2129,87336.0
2016-02-04 14:35:00,16.68,16.72,16.57,16.58,121600.0,15.222,15.2585,15.1216,15.1307,121600.0
2016-02-04 14:40:00,16.58,16.66,16.58,16.63,115472.0,15.1307,15.2037,15.1307,15.1763,115472.0
2016-02-04 14:45:00,16.63,16.68,16.6,16.67,58188.0,15.1763,15.222,15.149,15.2129,58188.0
2016-02-04 14:50:00,16.66,16.68,16.58,16.59,60996.0,15.2037,15.222,15.1307,15.1398,60996.0
2016-02-04 14:55:00,16.6,16.76,16.6,16.76,170652.0,15.149,15.295,15.149,15.295,170652.0
2016-02-04 15:00:00,16.75,16.76,16.7,16.7,64136.0,15.2859,15.295,15.2402,15.2402,64136.0
2016-02-04 15:05:00,16.69,16.72,16.64,16.69,81200.0,15.2311,15.2585,15.1855,15.2311,81200.0
2016-02-04 15:10:00,16.69,16.8,16.67,16.8,215388.0,15.2311,15.3315,15.2129,15.3315,215388.0
2016-02-04 15:15:00,16.8,16.86,16.73,16.73,235860.0,15.3315,15.3862,15.2676,15.2676,235860.0
2016-02-04 15:20:00,16.74,16.82,16.74,16.81,102476.0,15.2767,15.3497,15.2767,15.3406,102476.0
2016-02-04 15:25:00,16.81,16.82,16.74,16.74,99376.0,15.3406,15.3497,15.2767,15.2767,99376.0
2016-02-04 15:30:00,16.75,16.79,16.68,16.71,128456.0,15.2859,15.3224,15.222,15.2494,128456.0
2016-02-04 15:35:00,16.71,16.81,16.7,16.81,72424.0,15.2494,15.3406,15.2402,15.3406,72424.0
2016-02-04 15:40:00,16.79,16.88,16.77,16.88,151496.0,15.3224,15.4045,15.3041,15.4045,151496.0
2016-02-04 15:45:00,16.84,16.88,16.82,16.84,110844.0,15.368,15.4045,15.3497,15.368,110844.0
2016-02-04 15:50:00,16.84,16.86,16.81,16.86,225748.0,15.368,15.3862,15.3406,15.3862,225748.0
2016-02-04 15:55:00,16.86,16.9,16.84,16.88,641992.0,15.3862,15.4227,15.368,15.4045,641992.0
2016-02-05 09:30:00,16.73,16.75,16.58,16.59,297228.0,15.2676,15.2859,15.1307,15.1398,297228.0
2016-02-05 09:35:00,16.57,16.66,16.52,16.65,190124.0,15.1216,15.2037,15.076,15.1946,190124.0
2016-02-05 09:40:00,16.65,16.66,16.52,16.58,101684.0,15.1946,15.2037,15.076,15.1307,101684.0
2016-02-05 09:45:00,16.56,16.57,16.4,16.43,242508.0,15.1125,15.1216,14.9665,14.9938,242508.0
2016-02-05 09:50:00,16.42,16.51,16.39,16.47,154684.0,14.9847,15.0668,14.9573,15.0303,154684.0
2016-02-05 09:55:00,16.47,16.58,16.47,16.48,299836.0,15.0303,15.1307,15.0303,15.0395,299836.0
2016-02-05 10:00:00,16.5,16.62,16.5,16.59,154088.0,15.0577,15.1672,15.0577,15.1398,154088.0
2016-02-05 10:05:00,16.59,16.6,16.5,16.5,230996.0,15.1398,15.149,15.0577,15.0577,230996.0
2016-02-05 10:10:00,16.5,16.61,16.48,16.57,169532.0,15.0577,15.1581,15.0395,15.1216,169532.0
2016-02-05 10:15:00,16.53,16.58,16.51,16.52,187176.0,15.0851,15.1307,15.0668,15.076,187176.0
2016-02-05 10:20:00,16.51,16.59,16.38,16.39,259260.0,15.0668,15.1398,14.9482,14.9573,259260.0
2016-02-05 10:25:00,16.39,16.42,16.23,16.27,379720.0,14.9573,14.9847,14.8113,14.8478,379720.0
2016-02-05 10:30:00,16.26,16.31,16.24,16.3,234228.0,14.8387,14.8843,14.8204,14.8752,234228.0
2016-02-05 10:35:00,16.3,16.4,16.3,16.34,174872.0,14.8752,14.9665,14.8752,14.9117,174872.0
2016-02-05 10:40:00,16.33,16.46,16.31,16.4,179628.0,14.9026,15.0212,14.8843,14.9665,179628.0
2016-02-05 10:45:00,16.37,16.41,16.31,16.33,73224.0,14.9391,14.9756,14.8843,14.9026,73224.0
2016-02-05 10:50:00,16.33,16.33,16.23,16.25,243448.0,14.9026,14.9026,14.8113,14.8296,243448.0
2016-02-05 10:55:00,16.25,16.32,16.18,16.19,212296.0,14.8296,14.8934,14.7657,14.7748,212296.0
2016-02-05 11:00:00,16.2,16.24,16.13,16.15,133100.0,14.7839,14.8204,14.7201,14.7383,133100.0
2016-02-05 11:05:00,16.15,16.16,16.1,16.13,262000.0,14.7383,14.7474,14.6927,14.7201,262000.0
2016-02-05 11:10:00,16.12,16.19,16.07,16.16,160016.0,14.7109,14.7748,14.6653,14.7474,160016.0
2016-02-05 11:15:00,16.15,16.19,16.06,16.09,153592.0,14.7383,14.7748,14.6562,14.6836,153592.0
2016-02-05 11:20:00,16.09,16.13,16.01,16.03,169156.0,14.6836,14.7201,14.6105,14.6288,169156.0
2016-02-05 11:25:00,16.02,16.07,15.94,16.05,201032.0,14.6197,14.6653,14.5467,14.647,201032.0
2016-02-05 11:30:00,16.06,16.1,16.03,16.08,118472.0,14.6562,14.6927,14.6288,14.6744,118472.0
2016-02-05 11:35:00,16.09,16.11,16.0,16.08,197996.0,14.6836,14.7018,14.6014,14.6744,197996.0
2016-02-05 11:40:00,16.07,16.14,15.98,16.03,200732.0,14.6653,14.7292,14.5832,14.6288,200732.0
2016-02-05 11:45:00,16.0,16.07,15.97,16.06,121788.0,14.6014,14.6653,14.574,14.6562,121788.0
2016-02-05 11:50:00,16.08,16.15,16.08,16.15,136976.0,14.6744,14.7383,14.6744,14.7383,136976.0
2016-02-05 11:55:00,16.14,16.14,16.06,16.14,141740.0,14.7292,14.7292,14.6562,14.7292,141740.0
2016-02-05 12:00:00,16.15,16.21,16.14,16.16,195088.0,14.7383,14.7931,14.7292,14.7474,195088.0
2016-02-05 12:05:00,16.16,16.2,16.08,16.12,115252.0,14.7474,14.7839,14.6744,14.7109,115252.0
2016-02-05 12:10:00,16.11,16.12,16.03,16.08,67092.0,14.7018,14.7109,14.6288,14.6744,67092.0
2016-02-05 12:15:00,16.09,16.16,16.05,16.14,69768.0,14.6836,14.7474,14.647,14.7292,69768.0
2016-02-05 12:20:00,16.12,16.2,16.12,16.19,56300.0,14.7109,14.7839,14.7109,14.7748,56300.0
2016-02-05 12:25:00,16.19,16.22,16.13,16.16,104380.0,14.7748,14.8022,14.7201,14.7474,104380.0
2016-02-05 12:30:00,16.16,16.2,16.15,16.17,50928.0,14.7474,14.7839,14.7383,14.7566,50928.0
2016-02-05 12:35:00,16.16,16.26,16.15,16.23,63316.0,14.7474,14.8387,14.7383,14.8113,63316.0
2016-02-05 12:40:00,16.21,16.23,16.15,16.18,80304.0,14.7931,14.8113,14.7383,14.7657,80304.0
2016-02-05 12:45:00,16.18,16.22,16.17,16.17,97112.0,14.7657,14.8022,14.7566,14.7566,97112.0
2016-02-05 12:50:00,16.17,16.19,16.09,16.1,83692.0,14.7566,14.7748,14.6836,14.6927,83692.0
2016-02-05 12:55:00,16.1,16.11,16.02,16.09,214436.0,14.6927,14.7018,14.6197,14.6836,214436.0
2016-02-05 13:00:00,16.08,16.13,16.08,16.11,97352.0,14.6744,14.7201,14.6744,14.7018,97352.0
2016-02-05 13:05:00,16.1,16.16,16.09,16.15,71000.0,14.6927,14.7474,14.6836,14.7383,71000.0
2016-02-05 13:10:00,16.14,16.16,16.09,16.1,66376.0,14.7292,14.7474,14.6836,14.6927,66376.0
2016-02-05 13:15:00,16.08,16.14,16.06,16.11,54296.0,14.6744,14.7292,14.6562,14.7018,54296.0
2016-02-05 13:20:00,16.11,16.17,16.09,16.17,57332.0,14.7018,14.7566,14.6836,14.7566,57332.0
2016-02-05 13:25:00,16.16,16.2,16.15,16.18,149516.0,14.7474,14.7839,14.7383,14.7657,149516.0
2016-02-05 13:30:00,16.17,16.17,16.12,16.15,69548.0,14.7566,14.7566,14.7109,14.7383,69548.0
2016-02-05 13:35:00,16.15,16.15,16.05,16.05,99780.0,14.7383,14.7383,14.647,14.647,99780.0
2016-02-05 13:40:00,16.05,16.07,15.99,16.02,184520.0,14.647,14.6653,14.5923,14.6197,184520.0
2016-02-05 13:45:00,16.03,16.05,15.91,15.94,191280.0,14.6288,14.647,14.5193,14.5467,191280.0
2016-02-05 13:50:00,15.95,15.97,15.91,15.97,285524.0,14.5558,14.574,14.5193,14.574,285524.0
2016-02-05 13:55:00,15.97,16.02,15.97,15.97,145972.0,14.574,14.6197,14.574,14.574,145972.0
2016-02-05 14:00:00,15.99,16.03,15.93,15.99,85208.0,14.5923,14.6288,14.5375,14.5923,85208.0
2016-02-05 14:05:00,16.0,16.0,15.92,15.97,57080.0,14.6014,14.6014,14.5284,14.574,57080.0
2016-02-05 14:10:00,15.93,15.93,15.85,15.86,285424.0,14.5375,14.5375,14.4645,14.4737,285424.0
2016-02-05 14:15:00,15.86,15.88,15.8,15.86,219084.0,14.4737,14.4919,14.4189,14.4737,219084.0
2016-02-05 14:20:00,15.86,15.93,15.83,15.92,85924.0,14.4737,14.5375,14.4463,14.5284,85924.0
2016-02-05 14:25:00,15.91,15.91,15.83,15.84,121836.0,14.5193,14.5193,14.4463,14.4554,121836.0
2016-02-05 14:30:00,15.84,15.94,15.84,15.9,157512.0,14.4554,14.5467,14.4554,14.5102,157512.0
2016-02-05 14:35:00,15.91,15.96,15.89,15.94,89776.0,14.5193,14.5649,14.501,14.5467,89776.0
2016-02-05 14:40:00,15.95,15.95,15.85,15.85,211316.0,14.5558,14.5558,14.4645,14.4645,211316.0
2016-02-05 14:45:00,15.86,15.93,15.83,15.93,148668.0,14.4737,14.5375,14.4463,14.5375,148668.0
2016-02-05 14:50:00,15.92,15.92,15.85,15.85,75984.0,14.5284,14.5284,14.4645,14.4645,75984.0
2016-02-05 14:55:00,15.85,15.89,15.82,15.85,92620.0,14.4645,14.501,14.4372,14.4645,92620.0
2016-02-05 15:00:00,15.85,15.85,15.73,15.75,302636.0,14.4645,14.4645,14.355,14.3733,302636.0
2016-02-05 15:05:00,15.76,15.8,15.76,15.8,84216.0,14.3824,14.4189,14.3824,14.4189,84216.0
2016-02-05 15:10:00,15.8,15.82,15.78,15.8,128200.0,14.4189,14.4372,14.4006,14.4189,128200.0
2016-02-05 15:15:00,15.8,15.95,15.78,15.93,240372.0,14.4189,14.5558,14.4006,14.5375,240372.0
2016-02-05 15:20:00,15.93,15.95,15.9,15.92,211352.0,14.5375,14.5558,14.5102,14.5284,211352.0
2016-02-05 15:25:00,15.91,15.92,15.87,15.9,214472.0,14.5193,14.5284,14.4828,14.5102,214472.0
2016-02-05 15:30:00,15.9,15.9,15.84,15.89,251984.0,14.5102,14.5102,14.4554,14.501,251984.0
2016-02-05 15:35:00,15.89,15.92,15.8,15.81,136048.0,14.501,14.5284,14.4189,14.428,136048.0
2016-02-05 15:40:00,15.78,15.86,15.76,15.86,198816.0,14.4006,14.4737,14.3824,14.4737,198816.0
2016-02-05 15:45:00,15.84,15.89,15.83,15.84,194548.0,14.4554,14.501,14.4463,14.4554,194548.0
2016-02-05 15:50:00,15.84,15.85,15.77,15.78,298692.0,14.4554,14.4645,14.3915,14.4006,298692.0
2016-02-05 15:55:00,15.78,15.94,15.78,15.94,267372.0,14.4006,14.5467,14.4006,14.5467,267372.0
2016-02-08 09:30:00,15.37,15.4,15.23,15.24,873136.0,14.0265,14.0539,13.8987,13.9079,873136.0
2016-02-08 09:35:00,15.24,15.24,15.11,15.13,490564.0,13.9079,13.9079,13.7892,13.8075,490564.0
2016-02-08 09:40:00,15.12,15.32,15.12,15.3,344632.0,13.7983,13.9809,13.7983,13.9626,344632.0
2016-02-08 09:45:00,15.31,15.34,15.16,15.21,311756.0,13.9717,13.9991,13.8348,13.8805,311756.0
2016-02-08 09:50:00,15.2,15.2,15.0,15.05,546408.0,13.8713,13.8713,13.6888,13.7345,546408.0
2016-02-08 09:55:00,15.03,15.17,15.02,15.09,236188.0,13.7162,13.844,13.7071,13.771,236188.0
2016-02-08 10:00:00,15.06,15.19,15.06,15.18,245628.0,13.7436,13.8622,13.7436,13.8531,245628.0
2016-02-08 10:05:00,15.17,15.18,15.0,15.02,272400.0,13.844,13.8531,13.6888,13.7071,272400.0
2016-02-08 10:10:00,15.02,15.05,14.97,15.05,332964.0,13.7071,13.7345,13.6615,13.7345,332964.0
2016-02-08 10:15:00,15.05,15.08,14.94,14.97,150516.0,13.7345,13.7618,13.6341,13.6615,150516.0
2016-02-08 10:20:00,14.96,15.01,14.9,14.99,344020.0,13.6523,13.698,13.5976,13.6797,344020.0
2016-02-08 10:25:00,15.0,15.04,14.92,14.95,307156.0,13.6888,13.7253,13.6158,13.6432,307156.0
2016-02-08 10:30:00,14.95,15.16,14.93,15.13,350448.0,13.6432,13.8348,13.6249,13.8075,350448.0
2016-02-08 10:35:00,15.1,15.15,15.05,15.14,199068.0,13.7801,13.8257,13.7345,13.8166,199068.0
2016-02-08 10:40:00,15.14,15.14,15.0,15.12,149052.0,13.8166,13.8166,13.6888,13.7983,149052.0
2016-02-08 10:45:00,15.11,15.14,15.01,15.07,127068.0,13.7892,13.8166,13.698,13.7527,127068.0
2016-02-08 10:50:00,15.05,15.11,15.02,15.05,205452.0,13.7345,13.7892,13.7071,13.7345,205452.0
2016-02-08 10:55:00,15.05,15.06,14.96,14.97,245996.0,13.7345,13.7436,13.6523,13.6615,245996.0
2016-02-08 11:00:00,14.98,15.03,14.89,14.91,273752.0,13.6706,13.7162,13.5884,13.6067,273752.0
2016-02-08 11:05:00,14.93,14.96,14.84,14.84,276116.0,13.6249,13.6523,13.5428,13.5428,276116.0
2016-02-08 11:10:00,14.84,14.87,14.75,14.79,227640.0,13.5428,13.5702,13.4607,13.4972,227640.0
2016-02-08 11:15:00,14.78,14.9,14.76,14.87,128632.0,13.4881,13.5976,13.4698,13.5702,128632.0
2016-02-08 11:20:00,14.87,14.94,14.85,14.9,109200.0,13.5702,13.6341,13.5519,13.5976,109200.0
2016-02-08 11:25:00,14.9,14.96,14.86,14.94,77980.0,13.5976,13.6523,13.5611,13.6341,77980.0
2016-02-08 11:30:00,14.92,14.94,14.86,14.91,86676.0,13.6158,13.6341,13.5611,13.6067,86676.0
2016-02-08 11:35:00,14.91,14.92,14.85,14.87,447548.0,13.6067,13.6158,13.5519,13.5702,447548.0
2016-02-08 11:40:00,14.85,14.94,14.83,14.85,88416.0,13.5519,13.6341,13.5337,13.5519,88416.0
2016-02-08 11:45:00,14.84,14.85,14.77,14.84,139888.0,13.5428,13.5519,13.4789,13.5428,139888.0
2016-02-08 11:50:00,14.83,14.89,14.8,14.84,60300.0,13.5337,13.5884,13.5063,13.5428,60300.0
2016-02-08 11:55:00,14.85,14.97,14.84,14.97,245040.0,13.5519,13.6615,13.5428,13.6615,245040.0
2016-02-08 12:00:00,14.98,15.02,14.97,14.98,130336.0,13.6706,13.7071,13.6615,13.6706,130336.0
2016-02-08 12:05:00,14.97,15.02,14.96,15.0,96376.0,13.6615,13.7071,13.6523,13.6888,96376.0
2016-02-08 12:10:00,15.0,15.0,14.95,14.99,113164.0,13.6888,13.6888,13.6432,13.6797,113164.0
2016-02-08 12:15:00,15.01,15.06,14.96,15.03,86784.0,13.698,13.7436,13.6523,13.7162,86784.0
2016-02-08 12:20:00,15.06,15.1,15.02,15.1,117540.0,13.7436,13.7801,13.7071,13.7801,117540.0
2016-02-08 12:25:00,15.08,15.11,15.05,15.05,70772.0,13.7618,13.7892,13.7345,13.7345,70772.0
2016-02-08 12:30:00,15.06,15.13,15.06,15.08,285624.0,13.7436,13.8075,13.7436,13.7618,285624.0
2016-02-08 12:35:00,15.1,15.1,15.01,15.02,225868.0,13.7801,13.7801,13.698,13.7071,225868.0
2016-02-08 12:40:00,15.02,15.08,15.02,15.07,104884.0,13.7071,13.7618,13.7071,13.7527,104884.0
2016-02-08 12:45:00,15.07,15.08,15.02,15.06,55780.0,13.7527,13.7618,13.7071,13.7436,55780.0
2016-02-08 12:50:00,15.06,15.09,15.04,15.04,136168.0,13.7436,13.771,13.7253,13.7253,136168.0
2016-02-08 12:55:00,15.01,15.02,14.98,14.99,62336.0,13.698,13.7071,13.6706,13.6797,62336.0
2016-02-08 13:00:00,15.01,15.01,14.93,14.94,73056.0,13.698,13.698,13.6249,13.6341,73056.0
2016-02-08 13:05:00,14.92,14.95,14.91,14.95,81340.0,13.6158,13.6432,13.6067,13.6432,81340.0
2016-02-08 13:10:00,14.95,14.95,14.9,14.92,48736.0,13.6432,13.6432,13.5976,13.6158,48736.0
2016-02-08 13:15:00,14.9,14.92,14.87,14.87,112460.0,13.5976,13.6158,13.5702,13.5702,112460.0
2016-02-08 13:20:00,14.86,14.88,14.81,14.82,155860.0,13.5611,13.5793,13.5154,13.5246,155860.0
2016-02-08 13:25:00,14.83,14.86,14.79,14.85,126368.0,13.5337,13.5611,13.4972,13.5519,126368.0
2016-02-08 13:30:00,14.84,14.9,14.84,14.89,79748.0,13.5428,13.5976,13.5428,13.5884,79748.0
2016-02-08 13:35:00,14.87,14.88,14.84,14.86,102948.0,13.5702,13.5793,13.5428,13.5611,102948.0
2016-02-08 13:40:00,14.85,14.85,14.76,14.76,130772.0,13.5519,13.5519,13.4698,13.4698,130772.0
2016-02-08 13:45:00,14.76,14.79,14.71,14.74,214312.0,13.4698,13.4972,13.4242,13.4516,214312.0
2016-02-08 13:50:00,14.73,14.77,14.68,14.71,195432.0,13.4424,13.4789,13.3968,13.4242,195432.0
2016-02-08 13:55:00,14.71,14.72,14.68,14.68,139408.0,13.4242,13.4333,13.3968,13.3968,139408.0
2016-02-08 14:00:00,14.68,14.8,14.68,14.79,220860.0,13.3968,13.5063,13.3968,13.4972,220860.0
2016-02-08 14:05:00,14.78,14.81,14.76,14.79,66552.0,13.4881,13.5154,13.4698,13.4972,66552.0
2016-02-08 14:10:00,14.78,14.79,14.68,14.69,135732.0,13.4881,13.4972,13.3968,13.4059,135732.0
2016-02-08 14:15:00,14.69,14.72,14.65,14.68,179068.0,13.4059,13.4333,13.3694,13.3968,179068.0
2016-02-08 14:20:00,14.68,14.74,14.68,14.71,104320.0,13.3968,13.4516,13.3968,13.4242,104320.0
2016-02-08 14:25:00,14.72,14.78,14.7,14.71,91936.0,13.4333,13.4881,13.4151,13.4242,91936.0
2016-02-08 14:30:00,14.71,14.72,14.62,14.66,231416.0,13.4242,13.4333,13.342,13.3785,231416.0
2016-02-08 14:35:00,14.66,14.71,14.66,14.7,162032.0,13.3785,13.4242,13.3785,13.4151,162032.0
2016-02-08 14:40:00,14.7,14.79,14.67,14.77,151864.0,13.4151,13.4972,13.3877,13.4789,151864.0
2016-02-08 14:45:00,14.79,14.85,14.78,14.78,219124.0,13.4972,13.5519,13.4881,13.4881,219124.0
2016-02-08 14:50:00,14.78,14.81,14.73,14.78,210380.0,13.4881,13.5154,13.4424,13.4881,210380.0
2016-02-08 14:55:00,14.78,14.8,14.73,14.76,95088.0,13.4881,13.5063,13.4424,13.4698,95088.0
2016-02-08 15:00:00,14.75,14.81,14.74,14.79,74764.0,13.4607,13.5154,13.4516,13.4972,74764.0
2016-02-08 15:05:00,14.8,14.84,14.77,14.79,135932.0,13.5063,13.5428,13.4789,13.4972,135932.0
2016-02-08 15:10:00,14.78,14.95,14.78,14.94,188768.0,13.4881,13.6432,13.4881,13.6341,188768.0
2016-02-08 15:15:00,14.96,15.05,14.91,15.02,381920.0,13.6523,13.7345,13.6067,13.7071,381920.0
2016-02-08 15:20:00,15.02,15.06,14.98,15.01,276364.0,13.7071,13.7436,13.6706,13.698,276364.0
2016-02-08 15:25:00,15.03,15.05,14.96,15.0,217304.0,13.7162,13.7345,13.6523,13.6888,217304.0
2016-02-08 15:30:00,15.02,15.19,15.02,15.18,784020.0,13.7071,13.8622,13.7071,13.8531,784020.0
2016-02-08 15:35:00,15.18,15.18,15.09,15.14,165780.0,13.8531,13.8531,13.771,13.8166,165780.0
2016-02-08 15:40:00,15.15,15.28,15.15,15.28,312876.0,13.8257,13.9444,13.8257,13.9444,312876.0
2016-02-08 15:45:00,15.27,15.45,15.27,15.34,536656.0,13.9352,14.0995,13.9352,13.9991,536656.0
2016-02-08 15:50:00,15.33,15.35,15.24,15.24,299164.0,13.99,14.0082,13.9079,13.9079,299164.0
2016-02-08 15:55:00,15.24,15.29,15.18,15.27,503300.0,13.9079,13.9535,13.8531,13.9352,503300.0
2016-02-09 09:30:00,14.76,14.87,14.73,14.85,817892.0,13.4698,13.5702,13.4424,13.5519,817892.0
2016-02-09 09:35:00,14.85,15.08,14.84,15.07,370400.0,13.5519,13.7618,13.5428,13.7527,370400.0
2016-02-09 09:40:00,15.06,15.16,14.97,15.15,640672.0,13.7436,13.8348,13.6615,13.8257,640672.0
2016-02-09 09:45:00,15.16,15.34,15.15,15.33,474076.0,13.8348,13.9991,13.8257,13.99,474076.0
2016-02-09 09:50:00,15.33,15.38,15.25,15.35,417252.0,13.99,14.0356,13.917,14.0082,417252.0
2016-02-09 09:55:00,15.33,15.33,15.21,15.23,190900.0,13.99,13.99,13.8805,13.8987,190900.0
2016-02-09 10:00:00,15.24,15.4,15.2,15.39,389228.0,13.9079,14.0539,13.8713,14.0447,389228.0
2016-02-09 10:05:00,15.4,15.49,15.3,15.42,486292.0,14.0539,14.136,13.9626,14.0721,486292.0
2016-02-09 10:10:00,15.42,15.43,15.33,15.34,312796.0,14.0721,14.0812,13.99,13.9991,312796.0
2016-02-09 10:15:00,15.36,15.38,15.22,15.28,236640.0,14.0174,14.0356,13.8896,13.9444,236640.0
2016-02-09 10:20:00,15.27,15.33,15.22,15.32,153092.0,13.9352,13.99,13.8896,13.9809,153092.0
2016-02-09 10:25:00,15.31,15.31,15.21,15.24,169420.0,13.9717,13.9717,13.8805,13.9079,169420.0
2016-02-09 10:30:00,15.24,15.24,15.13,15.15,250440.0,13.9079,13.9079,13.8075,13.8257,250440.0
2016-02-09 10:35:00,15.15,15.18,15.11,15.15,149308.0,13.8257,13.8531,13.7892,13.8257,149308.0
2016-02-09 10:40:00,15.17,15.17,15.04,15.05,164224.0,13.844,13.844,13.7253,13.7345,164224.0
2016-02-09 10:45:00,15.05,15.13,15.04,15.1,134848.0,13.7345,13.8075,13.7253,13.7801,134848.0
2016-02-09 10:50:00,15.11,15.11,14.96,14.97,252372.0,13.7892,13.7892,13.6523,13.6615,252372.0
2016-02-09 10:55:00,14.97,14.99,14.93,14.96,178748.0,13.6615,13.6797,13.6249,13.6523,178748.0
2016-02-09 11:00:00,14.94,15.1,14.94,15.06,160308.0,13.6341,13.7801,13.6341,13.7436,160308.0
2016-02-09 11:05:00,15.05,15.13,15.03,15.13,176036.0,13.7345,13.8075,13.7162,13.8075,176036.0
2016-02-09 11:10:00,15.14,15.28,15.13,15.22,191060.0,13.8166,13.9444,13.8075,13.8896,191060.0
2016-02-09 11:15:00,15.25,15.25,15.12,15.14,155060.0,13.917,13.917,13.7983,13.8166,155060.0
2016-02-09 11:20:00,15.16,15.33,15.15,15.33,99912.0,13.8348,13.99,13.8257,13.99,99912.0
2016-02-09 11:25:00,15.32,15.35,15.26,15.32,172248.0,13.9809,14.0082,13.9261,13.9809,172248.0
2016-02-09 11:30:00,15.3,15.34,15.22,15.25,107776.0,13.9626,13.9991,13.8896,13.917,107776.0
2016-02-09 11:35:00,15.21,15.21,15.11,15.11,187064.0,13.8805,13.8805,13.7892,13.7892,187064.0
2016-02-09 11:40:00,15.13,15.27,15.13,15.22,166044.0,13.8075,13.9352,13.8075,13.8896,166044.0
2016-02-09 11:45:00,15.25,15.26,15.18,15.18,113968.0,13.917,13.9261,13.8531,13.8531,113968.0
2016-02-09 11:50:00,15.15,15.17,15.06,15.06,50820.0,13.8257,13.844,13.7436,13.7436,50820.0
2016-02-09 11:55:00,15.1,15.1,15.06,15.07,84352.0,13.7801,13.7801,13.7436,13.7527,84352.0
2016-02-09 12:00:00,15.08,15.11,15.03,15.11,74740.0,13.7618,13.7892,13.7162,13.7892,74740.0
2016-02-09 12:05:00,15.07,15.19,15.06,15.19,108100.0,13.7527,13.8622,13.7436,13.8622,108100.0
2016-02-09 12:10:00,15.17,15.17,15.08,15.08,115400.0,13.844,13.844,13.7618,13.7618,115400.0
2016-02-09 12:15:00,15.06,15.08,15.01,15.03,103568.0,13.7436,13.7618,13.698,13.7162,103568.0
2016-02-09 12:20:00,15.02,15.04,15.0,15.03,76408.0,13.7071,13.7253,13.6888,13.7162,76408.0
2016-02-09 12:25:00,15.04,15.13,15.0,15.08,69872.0,13.7253,13.8075,13.6888,13.7618,69872.0
2016-02-09 12:30:00,15.05,15.11,15.02,15.06,64140.0,13.7345,13.7892,13.7071,13.7436,64140.0
2016-02-09 12:35:00,15.08,15.15,15.06,15.06,39696.0,13.7618,13.8257,13.7436,13.7436,39696.0
2016-02-09 12:40:00,15.07,15.1,15.01,15.09,75424.0,13.7527,13.7801,13.698,13.771,75424.0
2016-02-09 12:45:00,15.06,15.07,14.98,14.99,58112.0,13.7436,13.7527,13.6706,13.6797,58112.0
2016-02-09 12:50:00,14.98,15.05,14.97,15.03,53308.0,13.6706,13.7345,13.6615,13.7162,53308.0
2016-02-09 12:55:00,15.01,15.03,15.0,15.02,58760.0,13.698,13.7162,13.6888,13.7071,58760.0
2016-02-09 13:00:00,15.01,15.05,14.96,14.97,76296.0,13.698,13.7345,13.6523,13.6615,76296.0
2016-02-09 13:05:00,14.96,14.98,14.91,14.91,52900.0,13.6523,13.6706,13.6067,13.6067,52900.0
2016-02-09 13:10:00,14.91,14.91,14.83,14.84,90912.0,13.6067,13.6067,13.5337,13.5428,90912.0
2016-02-09 13:15:00,14.84,14.86,14.82,14.86,68544.0,13.5428,13.5611,13.5246,13.5611,68544.0
2016-02-09 13:20:00,14.84,14.94,14.83,14.9,79812.0,13.5428,13.6341,13.5337,13.5976,79812.0
2016-02-09 13:25:00,14.9,14.93,14.89,14.9,57292.0,13.5976,13.6249,13.5884,13.5976,57292.0
2016-02-09 13:30:00,14.92,15.03,14.92,14.99,192168.0,13.6158,13.7162,13.6158,13.6797,192168.0
2016-02-09 13:35:00,14.99,14.99,14.87,14.88,93776.0,13.6797,13.6797,13.5702,13.5793,93776.0
2016-02-09 13:40:00,14.87,14.97,14.86,14.95,181956.0,13.5702,13.6615,13.5611,13.6432,181956.0
2016-02-09 13:45:00,14.97,15.02,14.92,14.94,51160.0,13.6615,13.7071,13.6158,13.6341,51160.0
2016-02-09 13:50:00,14.92,14.98,14.91,14.98,39488.0,13.6158,13.6706,13.6067,13.6706,39488.0
2016-02-09 13:55:00,14.99,15.06,14.98,15.02,96344.0,13.6797,13.7436,13.6706,13.7071,96344.0
2016-02-09 14:00:00,15.04,15.06,15.03,15.04,30332.0,13.7253,13.7436,13.7162,13.7253,30332.0
2016-02-09 14:05:00,15.04,15.25,15.04,15.23,298308.0,13.7253,13.917,13.7253,13.8987,298308.0
2016-02-09 14:10:00,15.25,15.26,15.15,15.15,249356.0,13.917,13.9261,13.8257,13.8257,249356.0
2016-02-09 14:15:00,15.17,15.22,15.15,15.16,25948.0,13.844,13.8896,13.8257,13.8348,25948.0
2016-02-09 14:20:00,15.2,15.2,15.1,15.1,92512.0,13.8713,13.8713,13.7801,13.7801,92512.0
2016-02-09 14:25:00,15.09,15.13,15.05,15.08,53456.0,13.771,13.8075,13.7345,13.7618,53456.0
2016-02-09 14:30:00,15.11,15.2,15.11,15.17,70076.0,13.7892,13.8713,13.7892,13.844,70076.0
2016-02-09 14:35:00,15.17,15.31,15.17,15.28,175008.0,13.844,13.9717,13.844,13.9444,175008.0
2016-02-09 14:40:00,15.29,15.41,15.24,15.39,218092.0,13.9535,14.063,13.9079,14.0447,218092.0
2016-02-09 14:45:00,15.39,15.39,15.24,15.25,169592.0,14.0447,14.0447,13.9079,13.917,169592.0
2016-02-09 14:50:00,15.25,15.35,15.25,15.35,110988.0,13.917,14.0082,13.917,14.0082,110988.0
2016-02-09 14:55:00,15.35,15.37,15.3,15.35,106320.0,14.0082,14.0265,13.9626,14.0082,106320.0
2016-02-09 15:00:00,15.35,15.46,15.35,15.46,183744.0,14.0082,14.1086,14.0082,14.1086,183744.0
2016-02-09 15:05:00,15.45,15.65,15.44,15.56,626024.0,14.0995,14.282,14.0904,14.1999,626024.0
2016-02-09 15:10:00,15.54,15.6,15.5,15.54,245008.0,14.1816,14.2364,14.1451,14.1816,245008.0
2016-02-09 15:15:00,15.55,15.58,15.44,15.44,269784.0,14.1908,14.2181,14.0904,14.0904,269784.0
2016-02-09 15:20:00,15.43,15.47,15.35,15.35,178404.0,14.0812,14.1177,14.0082,14.0082,178404.0
2016-02-09 15:25:00,15.34,15.38,15.26,15.32,152796.0,13.9991,14.0356,13.9261,13.9809,152796.0
2016-02-09 15:30:00,15.3,15.38,15.28,15.31,102500.0,13.9626,14.0356,13.9444,13.9717,102500.0
2016-02-09 15:35:00,15.33,15.45,15.33,15.37,266396.0,13.99,14.0995,13.99,14.0265,266396.0
2016-02-09 15:40:00,15.36,15.38,15.18,15.28,292476.0,14.0174,14.0356,13.8531,13.9444,292476.0
2016-02-09 15:45:00,15.28,15.31,15.23,15.25,85344.0,13.9444,13.9717,13.8987,13.917,85344.0
2016-02-09 15:50:00,15.26,15.29,15.25,15.27,108276.0,13.9261,13.9535,13.917,13.9352,108276.0
2016-02-09 15:55:00,15.27,15.28,15.2,15.26,327704.0,13.9352,13.9444,13.8713,13.9261,327704.0
2016-02-10 09:30:00,15.52,15.63,15.49,15.53,584268.0,14.1634,14.2638,14.136,14.1725,584268.0
2016-02-10 09:35:00,15.51,15.56,15.47,15.53,285628.0,14.1542,14.1999,14.1177,14.1725,285628.0
2016-02-10 09:40:00,15.54,15.62,15.45,15.45,239864.0,14.1816,14.2546,14.0995,14.0995,239864.0
2016-02-10 09:45:00,15.45,15.6,15.45,15.58,84996.0,14.0995,14.2364,14.0995,14.2181,84996.0
2016-02-10 09:50:00,15.58,15.67,15.54,15.66,188424.0,14.2181,14.3003,14.1816,14.2911,188424.0
2016-02-10 09:55:00,15.66,15.71,15.65,15.69,203004.0,14.2911,14.3368,14.282,14.3185,203004.0
2016-02-10 10:00:00,15.7,15.74,15.66,15.69,240028.0,14.3276,14.3641,14.2911,14.3185,240028.0
2016-02-10 10:05:00,15.69,15.72,15.6,15.64,97640.0,14.3185,14.3459,14.2364,14.2729,97640.0
2016-02-10 10:10:00,15.68,15.72,15.65,15.71,96564.0,14.3094,14.3459,14.282,14.3368,96564.0
2016-02-10 10:15:00,15.69,15.82,15.68,15.8,257064.0,14.3185,14.4372,14.3094,14.4189,257064.0
2016-02-10 10:20:00,15.81,15.81,15.76,15.8,199548.0,14.428,14.428,14.3824,14.4189,199548.0
2016-02-10 10:25:00,15.81,15.83,15.75,15.76,271536.0,14.428,14.4463,14.3733,14.3824,271536.0
2016-02-10 10:30:00,15.76,15.99,15.76,15.96,665668.0,14.3824,14.5923,14.3824,14.5649,665668.0
2016-02-10 10:35:00,15.95,15.95,15.84,15.86,322164.0,14.5558,14.5558,14.4554,14.4737,322164.0
2016-02-10 10:40:00,15.85,15.85,15.72,15.75,369832.0,14.4645,14.4645,14.3459,14.3733,369832.0
2016-02-10 10:45:00,15.73,15.78,15.68,15.77,173472.0,14.355,14.4006,14.3094,14.3915,173472.0
2016-02-10 10:50:00,15.77,15.77,15.62,15.68,169584.0,14.3915,14.3915,14.2546,14.3094,169584.0
2016-02-10 10:55:00,15.69,15.69,15.55,15.59,349792.0,14.3185,14.3185,14.1908,14.2273,349792.0
2016-02-10 11:00:00,15.63,15.67,15.56,15.64,255844.0,14.2638,14.3003,14.1999,14.2729,255844.0
2016-02-10 11:05:00,15.62,15.66,15.48,15.54,295588.0,14.2546,14.2911,14.1269,14.1816,295588.0
2016-02-10 11:10:00,15.54,15.6,15.49,15.58,122668.0,14.1816,14.2364,14.136,14.2181,122668.0
2016-02-10 11:15:00,15.55,15.65,15.49,15.63,122204.0,14.1908,14.282,14.136,14.2638,122204.0
2016-02-10 11:20:00,15.63,15.7,15.61,15.68,252800.0,14.2638,14.3276,14.2455,14.3094,252800.0
2016-02-10 11:25:00,15.66,15.66,15.54,15.54,142624.0,14.2911,14.2911,14.1816,14.1816,142624.0
2016-02-10 11:30:00,15.54,15.59,15.51,15.54,125028.0,14.1816,14.2273,14.1542,14.1816,125028.0
2016-02-10 11:35:00,15.53,15.53,15.43,15.44,208356.0,14.1725,14.1725,14.0812,14.0904,208356.0
2016-02-10 11:40:00,15.43,15.48,15.39,15.48,137604.0,14.0812,14.1269,14.0447,14.1269,137604.0
2016-02-10 11:45:00,15.48,15.57,15.44,15.56,150472.0,14.1269,14.209,14.0904,14.1999,150472.0
2016-02-10 11:50:00,15.55,15.61,15.52,15.56,193708.0,14.1908,14.2455,14.1634,14.1999,193708.0
2016-02-10 11:55:00,15.59,15.64,15.58,15.58,71448.0,14.2273,14.2729,14.2181,14.2181,71448.0
2016-02-10 12:00:00,15.6,15.63,15.53,15.53,38600.0,14.2364,14.2638,14.1725,14.1725,38600.0
2016-02-10 12:05:00,15.54,15.58,15.48,15.58,84084.0,14.1816,14.2181,14.1269,14.2181,84084.0
2016-02-10 12:10:00,15.58,15.6,15.52,15.53,43636.0,14.2181,14.2364,14.1634,14.1725,43636.0
2016-02-10 12:15:00,15.51,15.56,15.49,15.56,87072.0,14.1542,14.1999,14.136,14.1999,87072.0
2016-02-10 12:20:00,15.57,15.69,15.57,15.64,130616.0,14.209,14.3185,14.209,14.2729,130616.0
2016-02-10 12:25:00,15.64,15.67,15.6,15.65,46064.0,14.2729,14.3003,14.2364,14.282,46064.0
2016-02-10 12:30:00,15.68,15.7,15.62,15.63,111076.0,14.3094,14.3276,14.2546,14.2638,111076.0
2016-02-10 12:35:00,15.64,15.77,15.63,15.73,75880.0,14.2729,14.3915,14.2638,14.355,75880.0
2016-02-10 12:40:00,15.74,15.77,15.72,15.72,45076.0,14.3641,14.3915,14.3459,14.3459,45076.0
2016-02-10 12:45:00,15.72,15.73,15.7,15.73,24384.0,14.3459,14.355,14.3276,14.355,24384.0
2016-02-10 12:50:00,15.75,15.77,15.72,15.76,44248.0,14.3733,14.3915,14.3459,14.3824,44248.0
2016-02-10 12:55:00,15.74,15.83,15.68,15.8,264496.0,14.3641,14.4463,14.3094,14.4189,264496.0
2016-02-10 13:00:00,15.8,15.82,15.74,15.81,84344.0,14.4189,14.4372,14.3641,14.428,84344.0
2016-02-10 13:05:00,15.8,15.81,15.72,15.72,114468.0,14.4189,14.428,14.3459,14.3459,114468.0
2016-02-10 13:10:00,15.73,15.77,15.69,15.69,123512.0,14.355,14.3915,14.3185,14.3185,123512.0
2016-02-10 13:15:00,15.7,15.72,15.67,15.72,49832.0,14.3276,14.3459,14.3003,14.3459,49832.0
2016-02-10 13:20:00,15.73,15.76,15.69,15.69,90120.0,14.355,14.3824,14.3185,14.3185,90120.0
2016-02-10 13:25:00,15.69,15.7,15.62,15.65,75688.0,14.3185,14.3276,14.2546,14.282,75688.0
2016-02-10 13:30:00,15.65,15.65,15.57,15.59,65124.0,14.282,14.282,14.209,14.2273,65124.0
2016-02-10 13:35:00,15.6,15.65,15.6,15.65,18400.0,14.2364,14.282,14.2364,14.282,18400.0
2016-02-10 13:40:00,15.62,15.71,15.62,15.7,38872.0,14.2546,14.3368,14.2546,14.3276,38872.0
2016-02-10 13:45:00,15.7,15.72,15.67,15.68,21508.0,14.3276,14.3459,14.3003,14.3094,21508.0
2016-02-10 13:50:00,15.69,15.69,15.6,15.6,64040.0,14.3185,14.3185,14.2364,14.2364,64040.0
2016-02-10 13:55:00,15.6,15.62,15.58,15.62,59840.0,14.2364,14.2546,14.2181,14.2546,59840.0
2016-02-10 14:00:00,15.62,15.67,15.62,15.62,142232.0,14.2546,14.3003,14.2546,14.2546,142232.0
2016-02-10 14:05:00,15.66,15.69,15.65,15.67,131700.0,14.2911,14.3185,14.282,14.3003,131700.0
2016-02-10 14:10:00,15.68,15.72,15.67,15.7,51740.0,14.3094,14.3459,14.3003,14.3276,51740.0
2016-02-10 14:15:00,15.7,15.71,15.63,15.69,83216.0,14.3276,14.3368,14.2638,14.3185,83216.0
2016-02-10 14:20:00,15.68,15.68,15.63,15.65,82000.0,14.3094,14.3094,14.2638,14.282,82000.0
2016-02-10 14:25:00,15.63,15.67,15.6,15.65,121768.0,14.2638,14.3003,14.2364,14.282,121768.0
2016-02-10 14:30:00,15.65,15.73,15.63,15.66,112680.0,14.282,14.355,14.2638,14.2911,112680.0
2016-02-10 14:35:00,15.64,15.64,15.58,15.58,42600.0,14.2729,14.2729,14.2181,14.2181,42600.0
2016-02-10 14:40:00,15.58,15.58,15.51,15.55,147744.0,14.2181,14.2181,14.1542,14.1908,147744.0
2016-02-10 14:45:00,15.56,15.56,15.5,15.51,57032.0,14.1999,14.1999,14.1451,14.1542,57032.0
2016-02-10 14:50:00,15.5,15.53,15.47,15.52,152672.0,14.1451,14.1725,14.1177,14.1634,152672.0
2016-02-10 14:55:00,15.53,15.56,15.5,15.51,205008.0,14.1725,14.1999,14.1451,14.1542,205008.0
2016-02-10 15:00:00,15.52,15.66,15.52,15.66,179680.0,14.1634,14.2911,14.1634,14.2911,179680.0
2016-02-10 15:05:00,15.67,15.69,15.58,15.58,214716.0,14.3003,14.3185,14.2181,14.2181,214716.0
2016-02-10 15:10:00,15.59,15.62,15.5,15.5,134680.0,14.2273,14.2546,14.1451,14.1451,134680.0
2016-02-10 15:15:00,15.49,15.53,15.36,15.38,216012.0,14.136,14.1725,14.0174,14.0356,216012.0
2016-02-10 15:20:00,15.38,15.46,15.38,15.44,187936.0,14.0356,14.1086,14.0356,14.0904,187936.0
2016-02-10 15:25:00,15.44,15.46,15.32,15.32,160600.0,14.0904,14.1086,13.9809,13.9809,160600.0
2016-02-10 15:30:00,15.35,15.38,15.3,15.36,218528.0,14.0082,14.0356,13.9626,14.0174,218528.0
2016-02-10 15:35:00,15.37,15.37,15.24,15.25,245276.0,14.0265,14.0265,13.9079,13.917,245276.0
2016-02-10 15:40:00,15.24,15.3,15.21,15.29,176340.0,13.9079,13.9626,13.8805,13.9535,176340.0
2016-02-10 15:45:00,15.31,15.33,15.25,15.27,136452.0,13.9717,13.99,13.917,13.9352,136452.0
2016-02-10 15:50:00,15.27,15.27,15.2,15.25,226108.0,13.9352,13.9352,13.8713,13.917,226108.0
2016-02-10 15:55:00,15.24,15.27,15.21,15.24,357072.0,13.9079,13.9352,13.8805,13.9079,357072.0
2016-02-11 09:30:00,14.51,14.65,14.47,14.6,710412.0,13.2417,13.3694,13.2052,13.3238,710412.0
2016-02-11 09:35:00,14.6,14.67,14.53,14.56,425204.0,13.3238,13.3877,13.2599,13.2873,425204.0
2016-02-11 09:40:00,14.53,14.64,14.51,14.63,246904.0,13.2599,13.3603,13.2417,13.3512,246904.0
2016-02-11 09:45:00,14.63,14.73,14.59,14.6,343860.0,13.3512,13.4424,13.3147,13.3238,343860.0
2016-02-11 09:50:00,14.6,14.72,14.58,14.72,253920.0,13.3238,13.4333,13.3055,13.4333,253920.0
2016-02-11 09:55:00,14.7,14.9,14.65,14.81,332132.0,13.4151,13.5976,13.3694,13.5154,332132.0
2016-02-11 10:00:00,14.81,14.84,14.7,14.74,194532.0,13.5154,13.5428,13.4151,13.4516,194532.0
2016-02-11 10:05:00,14.78,14.89,14.74,14.76,236292.0,13.4881,13.5884,13.4516,13.4698,236292.0
2016-02-11 10:10:00,14.79,14.83,14.72,14.79,167972.0,13.4972,13.5337,13.4333,13.4972,167972.0
2016-02-11 10:15:00,14.77,14.77,14.69,14.73,178072.0,13.4789,13.4789,13.4059,13.4424,178072.0
2016-02-11 10:20:00,14.72,14.76,14.65,14.75,159184.0,13.4333,13.4698,13.3694,13.4607,159184.0
2016-02-11 10:25:00,14.75,14.76,14.58,14.61,216460.0,13.4607,13.4698,13.3055,13.3329,216460.0
2016-02-11 10:30:00,14.6,14.69,14.57,14.68,156716.0,13.3238,13.4059,13.2964,13.3968,156716.0
2016-02-11 10:35:00,14.67,14.69,14.54,14.55,287224.0,13.3877,13.4059,13.269,13.2782,287224.0
2016-02-11 10:40:00,14.56,14.57,14.51,14.54,409812.0,13.2873,13.2964,13.2417,13.269,409812.0
2016-02-11 10:45:00,14.55,14.65,14.52,14.59,141160.0,13.2782,13.3694,13.2508,13.3147,141160.0
2016-02-11 10:50:00,14.61,14.61,14.48,14.52,260976.0,13.3329,13.3329,13.2143,13.2508,260976.0
2016-02-11 10:55:00,14.5,14.57,14.46,14.49,178152.0,13.2325,13.2964,13.196,13.2234,178152.0
2016-02-11 11:00:00,14.5,14.57,14.47,14.5,122548.0,13.2325,13.2964,13.2052,13.2325,122548.0
2016-02-11 11:05:00,14.49,14.52,14.42,14.47,181920.0,13.2234,13.2508,13.1595,13.2052,181920.0
2016-02-11 11:10:00,14.47,14.51,14.39,14.4,323244.0,13.2052,13.2417,13.1322,13.1413,323244.0
2016-02-11 11:15:00,14.4,14.5,14.39,14.49,149132.0,13.1413,13.2325,13.1322,13.2234,149132.0
2016-02-11 11:20:00,14.49,14.54,14.39,14.44,255652.0,13.2234,13.269,13.1322,13.1778,255652.0
2016-02-11 11:25:00,14.45,14.48,14.36,14.38,197396.0,13.1869,13.2143,13.1048,13.123,197396.0
2016-02-11 11:30:00,14.36,14.38,14.28,14.28,827920.0,13.1048,13.123,13.0318,13.0318,827920.0
2016-02-11 11:35:00,14.29,14.42,14.29,14.42,258344.0,13.0409,13.1595,13.0409,13.1595,258344.0
2016-02-11 11:40:00,14.41,14.46,14.37,14.43,174200.0,13.1504,13.196,13.1139,13.1687,174200.0
2016-02-11 11:45:00,14.42,14.45,14.35,14.35,225356.0,13.1595,13.1869,13.0956,13.0956,225356.0
2016-02-11 11:50:00,14.35,14.49,14.35,14.45,157124.0,13.0956,13.2234,13.0956,13.1869,157124.0
2016-02-11 11:55:00,14.45,14.52,14.45,14.46,146004.0,13.1869,13.2508,13.1869,13.196,146004.0
2016-02-11 12:00:00,14.46,14.51,14.43,14.5,115960.0,13.196,13.2417,13.1687,13.2325,115960.0
2016-02-11 12:05:00,14.51,14.56,14.48,14.51,153068.0,13.2417,13.2873,13.2143,13.2417,153068.0
2016-02-11 12:10:00,14.49,14.56,14.47,14.49,185640.0,13.2234,13.2873,13.2052,13.2234,185640.0
2016-02-11 12:15:00,14.48,14.49,14.37,14.4,129940.0,13.2143,13.2234,13.1139,13.1413,129940.0
2016-02-11 12:20:00,14.4,14.43,14.4,14.42,56300.0,13.1413,13.1687,13.1413,13.1595,56300.0
2016-02-11 12:25:00,14.45,14.51,14.42,14.45,228684.0,13.1869,13.2417,13.1595,13.1869,228684.0
2016-02-11 12:30:00,14.43,14.43,14.35,14.38,72604.0,13.1687,13.1687,13.0956,13.123,72604.0
2016-02-11 12:35:00,14.38,14.43,14.38,14.41,52472.0,13.123,13.1687,13.123,13.1504,52472.0
2016-02-11 12:40:00,14.41,14.42,14.37,14.42,37672.0,13.1504,13.1595,13.1139,13.1595,37672.0
2016-02-11 12:45:00,14.42,14.46,14.4,14.43,114140.0,13.1595,13.196,13.1413,13.1687,114140.0
2016-02-11 12:50:00,14.45,14.53,14.45,14.5,106840.0,13.1869,13.2599,13.1869,13.2325,106840.0
2016-02-11 12:55:00,14.5,14.59,14.49,14.54,289392.0,13.2325,13.3147,13.2234,13.269,289392.0
2016-02-11 13:00:00,14.55,14.65,14.53,14.56,1101960.0,13.2782,13.3694,13.2599,13.2873,1101960.0
2016-02-11 13:05:00,14.56,14.61,14.49,14.57,297648.0,13.2873,13.3329,13.2234,13.2964,297648.0
2016-02-11 13:10:00,14.57,14.6,14.54,14.58,118192.0,13.2964,13.3238,13.269,13.3055,118192.0
2016-02-11 13:15:00,14.56,14.59,14.51,14.59,178964.0,13.2873,13.3147,13.2417,13.3147,178964.0
2016-02-11 13:20:00,14.59,14.64,14.56,14.58,164316.0,13.3147,13.3603,13.2873,13.3055,164316.0
2016-02-11 13:25:00,14.56,14.61,14.53,14.53,74240.0,13.2873,13.3329,13.2599,13.2599,74240.0
2016-02-11 13:30:00,14.52,14.6,14.49,14.57,165904.0,13.2508,13.3238,13.2234,13.2964,165904.0
2016-02-11 13:35:00,14.58,14.58,14.42,14.42,727832.0,13.3055,13.3055,13.1595,13.1595,727832.0
2016-02-11 13:40:00,14.42,14.45,14.4,14.45,166308.0,13.1595,13.1869,13.1413,13.1869,166308.0
2016-02-11 13:45:00,14.45,14.47,14.43,14.45,37744.0,13.1869,13.2052,13.1687,13.1869,37744.0
2016-02-11 13:50:00,14.46,14.47,14.44,14.44,74024.0,13.196,13.2052,13.1778,13.1778,74024.0
2016-02-11 13:55:00,14.45,14.46,14.38,14.43,92504.0,13.1869,13.196,13.123,13.1687,92504.0
2016-02-11 14:00:00,14.41,14.44,14.4,14.42,92944.0,13.1504,13.1778,13.1413,13.1595,92944.0
2016-02-11 14:05:00,14.42,14.47,14.4,14.45,63336.0,13.1595,13.2052,13.1413,13.1869,63336.0
2016-02-11 14:10:00,14.46,14.47,14.42,14.44,50356.0,13.196,13.2052,13.1595,13.1778,50356.0
2016-02-11 14:15:00,14.45,14.46,14.32,14.32,136384.0,13.1869,13.196,13.0683,13.0683,136384.0
2016-02-11 14:20:00,14.32,14.39,14.31,14.32,289132.0,13.0683,13.1322,13.0591,13.0683,289132.0
2016-02-11 14:25:00,14.33,14.37,14.28,14.3,176340.0,13.0774,13.1139,13.0318,13.05,176340.0
2016-02-11 14:30:00,14.28,14.33,14.26,14.29,219844.0,13.0318,13.0774,13.0135,13.0409,219844.0
2016-02-11 14:35:00,14.29,14.54,14.22,14.54,1049432.0,13.0409,13.269,12.977,13.269,1049432.0
2016-02-11 14:40:00,14.54,14.68,14.42,14.54,855852.0,13.269,13.3968,13.1595,13.269,855852.0
2016-02-11 14:45:00,14.54,14.75,14.49,14.72,754184.0,13.269,13.4607,13.2234,13.4333,754184.0
2016-02-11 14:50:00,14.71,14.88,14.69,14.84,667752.0,13.4242,13.5793,13.4059,13.5428,667752.0
2016-02-11 14:55:00,14.85,14.88,14.67,14.71,662612.0,13.5519,13.5793,13.3877,13.4242,662612.0
2016-02-11 15:00:00,14.71,14.75,14.58,14.64,372764.0,13.4242,13.4607,13.3055,13.3603,372764.0
2016-02-11 15:05:00,14.63,14.65,14.5,14.62,186736.0,13.3512,13.3694,13.2325,13.342,186736.0
2016-02-11 15:10:00,14.63,14.77,14.62,14.71,313432.0,13.3512,13.4789,13.342,13.4242,313432.0
2016-02-11 15:15:00,14.7,14.71,14.59,14.63,179500.0,13.4151,13.4242,13.3147,13.3512,179500.0
2016-02-11 15:20:00,14.64,14.72,14.6,14.64,134412.0,13.3603,13.4333,13.3238,13.3603,134412.0
2016-02-11 15:25:00,14.63,14.76,14.63,14.76,202088.0,13.3512,13.4698,13.3512,13.4698,202088.0
2016-02-11 15:30:00,14.75,14.77,14.66,14.77,137248.0,13.4607,13.4789,13.3785,13.4789,137248.0
2016-02-11 15:35:00,14.77,14.9,14.76,14.89,268508.0,13.4789,13.5976,13.4698,13.5884,268508.0
2016-02-11 15:40:00,14.9,14.94,14.84,14.93,305640.0,13.5976,13.6341,13.5428,13.6249,305640.0
2016-02-11 15:45:00,14.92,14.93,14.81,14.85,433036.0,13.6158,13.6249,13.5154,13.5519,433036.0
2016-02-11 15:50:00,14.85,14.9,14.77,14.78,343788.0,13.5519,13.5976,13.4789,13.4881,343788.0
2016-02-11 15:55:00,14.78,14.82,14.65,14.68,690832.0,13.4881,13.5246,13.3694,13.3968,690832.0
2016-02-12 09:30:00,15.15,15.19,15.06,15.09,653288.0,13.8257,13.8622,13.7436,13.771,653288.0
2016-02-12 09:35:00,15.09,15.16,15.03,15.07,345604.0,13.771,13.8348,13.7162,13.7527,345604.0
2016-02-12 09:40:00,15.06,15.13,15.02,15.04,120420.0,13.7436,13.8075,13.7071,13.7253,120420.0
2016-02-12 09:45:00,15.04,15.05,14.99,15.01,114636.0,13.7253,13.7345,13.6797,13.698,114636.0
2016-02-12 09:50:00,15.01,15.06,14.97,15.05,260672.0,13.698,13.7436,13.6615,13.7345,260672.0
2016-02-12 09:55:00,15.03,15.04,14.95,14.99,115560.0,13.7162,13.7253,13.6432,13.6797,115560.0
2016-02-12 10:00:00,14.98,14.99,14.91,14.99,314260.0,13.6706,13.6797,13.6067,13.6797,314260.0
2016-02-12 10:05:00,15.0,15.02,14.94,14.98,100008.0,13.6888,13.7071,13.6341,13.6706,100008.0
2016-02-12 10:10:00,14.99,15.06,14.99,15.01,139596.0,13.6797,13.7436,13.6797,13.698,139596.0
2016-02-12 10:15:00,15.04,15.12,14.99,15.12,87104.0,13.7253,13.7983,13.6797,13.7983,87104.0
2016-02-12 10:20:00,15.12,15.14,15.11,15.11,135004.0,13.7983,13.8166,13.7892,13.7892,135004.0
2016-02-12 10:25:00,15.12,15.16,15.12,15.13,159092.0,13.7983,13.8348,13.7983,13.8075,159092.0
2016-02-12 10:30:00,15.12,15.18,15.11,15.18,182264.0,13.7983,13.8531,13.7892,13.8531,182264.0
2016-02-12 10:35:00,15.17,15.17,15.1,15.14,166948.0,13.844,13.844,13.7801,13.8166,166948.0
2016-02-12 10:40:00,15.13,15.15,15.09,15.09,81636.0,13.8075,13.8257,13.771,13.771,81636.0
2016-02-12 10:45:00,15.09,15.11,15.06,15.1,114312.0,13.771,13.7892,13.7436,13.7801,114312.0
2016-02-12 10:50:00,15.11,15.17,15.11,15.12,133572.0,13.7892,13.844,13.7892,13.7983,133572.0
2016-02-12 10:55:00,15.13,15.14,15.06,15.1,114304.0,13.8075,13.8166,13.7436,13.7801,114304.0
2016-02-12 11:00:00,15.11,15.15,15.11,15.11,141276.0,13.7892,13.8257,13.7892,13.7892,141276.0
2016-02-12 11:05:00,15.1,15.19,15.09,15.18,131212.0,13.7801,13.8622,13.771,13.8531,131212.0
2016-02-12 11:10:00,15.18,15.3,15.17,15.3,299980.0,13.8531,13.9626,13.844,13.9626,299980.0
2016-02-12 11:15:00,15.3,15.35,15.3,15.3,307248.0,13.9626,14.0082,13.9626,13.9626,307248.0
2016-02-12 11:20:00,15.31,15.34,15.29,15.34,150872.0,13.9717,13.9991,13.9535,13.9991,150872.0
2016-02-12 11:25:00,15.34,15.38,15.32,15.37,133632.0,13.9991,14.0356,13.9809,14.0265,133632.0
2016-02-12 11:30:00,15.38,15.42,15.37,15.4,214904.0,14.0356,14.0721,14.0265,14.0539,214904.0
2016-02-12 11:35:00,15.4,15.41,15.35,15.36,123348.0,14.0539,14.063,14.0082,14.0174,123348.0
2016-02-12 11:40:00,15.36,15.38,15.32,15.34,133560.0,14.0174,14.0356,13.9809,13.9991,133560.0
2016-02-12 11:45:00,15.34,15.4,15.34,15.39,50400.0,13.9991,14.0539,13.9991,14.0447,50400.0
2016-02-12 11:50:00,15.37,15.39,15.29,15.3,90712.0,14.0265,14.0447,13.9535,13.9626,90712.0
2016-02-12 11:55:00,15.3,15.31,15.28,15.31,131920.0,13.9626,13.9717,13.9444,13.9717,131920.0
2016-02-12 12:00:00,15.31,15.33,15.29,15.3,125044.0,13.9717,13.99,13.9535,13.9626,125044.0
2016-02-12 12:05:00,15.33,15.34,15.3,15.31,15080.0,13.99,13.9991,13.9626,13.9717,15080.0
2016-02-12 12:10:00,15.3,15.35,15.3,15.33,41996.0,13.9626,14.0082,13.9626,13.99,41996.0
2016-02-12 12:15:00,15.35,15.35,15.31,15.32,43152.0,14.0082,14.0082,13.9717,13.9809,43152.0
2016-02-12 12:20:00,15.33,15.36,15.31,15.34,38860.0,13.99,14.0174,13.9717,13.9991,38860.0
2016-02-12 12:25:00,15.34,15.39,15.34,15.37,114808.0,13.9991,14.0447,13.9991,14.0265,114808.0
2016-02-12 12:30:00,15.35,15.37,15.33,15.35,78316.0,14.0082,14.0265,13.99,14.0082,78316.0
2016-02-12 12:35:00,15.35,15.38,15.31,15.38,79008.0,14.0082,14.0356,13.9717,14.0356,79008.0
2016-02-12 12:40:00,15.38,15.39,15.36,15.38,27300.0,14.0356,14.0447,14.0174,14.0356,27300.0
2016-02-12 12:45:00,15.39,15.39,15.33,15.34,70088.0,14.0447,14.0447,13.99,13.9991,70088.0
2016-02-12 12:50:00,15.35,15.38,15.33,15.37,60736.0,14.0082,14.0356,13.99,14.0265,60736.0
2016-02-12 12:55:00,15.37,15.38,15.31,15.32,65464.0,14.0265,14.0356,13.9717,13.9809,65464.0
2016-02-12 13:00:00,15.31,15.35,15.3,15.33,79236.0,13.9717,14.0082,13.9626,13.99,79236.0
2016-02-12 13:05:00,15.31,15.31,15.24,15.26,197704.0,13.9717,13.9717,13.9079,13.9261,197704.0
2016-02-12 13:10:00,15.25,15.3,15.24,15.25,90484.0,13.917,13.9626,13.9079,13.917,90484.0
2016-02-12 13:15:00,15.25,15.25,15.19,15.21,83504.0,13.917,13.917,13.8622,13.8805,83504.0
2016-02-12 13:20:00,15.21,15.24,15.19,15.2,51744.0,13.8805,13.9079,13.8622,13.8713,51744.0
2016-02-12 13:25:00,15.2,15.25,15.2,15.24,127872.0,13.8713,13.917,13.8713,13.9079,127872.0
2016-02-12 13:30:00,15.25,15.28,15.22,15.28,171884.0,13.917,13.9444,13.8896,13.9444,171884.0
2016-02-12 13:35:00,15.28,15.31,15.26,15.26,46204.0,13.9444,13.9717,13.9261,13.9261,46204.0
2016-02-12 13:40:00,15.27,15.3,15.24,15.3,31200.0,13.9352,13.9626,13.9079,13.9626,31200.0
2016-02-12 13:45:00,15.29,15.31,15.28,15.3,23160.0,13.9535,13.9717,13.9444,13.9626,23160.0
2016-02-12 13:50:00,15.28,15.29,15.27,15.27,32352.0,13.9444,13.9535,13.9352,13.9352,32352.0
2016-02-12 13:55:00,15.28,15.29,15.25,15.26,190480.0,13.9444,13.9535,13.917,13.9261,190480.0
2016-02-12 14:00:00,15.26,15.3,15.25,15.28,110920.0,13.9261,13.9626,13.917,13.9444,110920.0
2016-02-12 14:05:00,15.27,15.37,15.27,15.36,242228.0,13.9352,14.0265,13.9352,14.0174,242228.0
2016-02-12 14:10:00,15.37,15.39,15.34,15.39,73300.0,14.0265,14.0447,13.9991,14.0447,73300.0
2016-02-12 14:15:00,15.38,15.43,15.35,15.37,229288.0,14.0356,14.0812,14.0082,14.0265,229288.0
2016-02-12 14:20:00,15.36,15.39,15.34,15.39,65292.0,14.0174,14.0447,13.9991,14.0447,65292.0
2016-02-12 14:25:00,15.38,15.44,15.38,15.42,59900.0,14.0356,14.0904,14.0356,14.0721,59900.0
2016-02-12 14:30:00,15.42,15.44,15.38,15.4,104796.0,14.0721,14.0904,14.0356,14.0539,104796.0
2016-02-12 14:35:00,15.4,15.41,15.38,15.39,39880.0,14.0539,14.063,14.0356,14.0447,39880.0
2016-02-12 14:40:00,15.39,15.44,15.39,15.44,106324.0,14.0447,14.0904,14.0447,14.0904,106324.0
2016-02-12 14:45:00,15.45,15.47,15.4,15.42,95832.0,14.0995,14.1177,14.0539,14.0721,95832.0
2016-02-12 14:50:00,15.43,15.47,15.42,15.46,88584.0,14.0812,14.1177,14.0721,14.1086,88584.0
2016-02-12 14:55:00,15.45,15.47,15.44,15.44,32680.0,14.0995,14.1177,14.0904,14.0904,32680.0
2016-02-12 15:00:00,15.44,15.46,15.42,15.46,107208.0,14.0904,14.1086,14.0721,14.1086,107208.0
2016-02-12 15:05:00,15.45,15.51,15.45,15.46,158948.0,14.0995,14.1542,14.0995,14.1086,158948.0
2016-02-12 15:10:00,15.46,15.5,15.46,15.5,54064.0,14.1086,14.1451,14.1086,14.1451,54064.0
2016-02-12 15:15:00,15.5,15.53,15.49,15.53,125040.0,14.1451,14.1725,14.136,14.1725,125040.0
2016-02-12 15:20:00,15.52,15.54,15.5,15.51,181320.0,14.1634,14.1816,14.1451,14.1542,181320.0
2016-02-12 15:25:00,15.52,15.54,15.47,15.54,160708.0,14.1634,14.1816,14.1177,14.1816,160708.0
2016-02-12 15:30:00,15.52,15.52,15.42,15.43,238044.0,14.1634,14.1634,14.0721,14.0812,238044.0
2016-02-12 15:35:00,15.43,15.45,15.41,15.42,97256.0,14.0812,14.0995,14.063,14.0721,97256.0
2016-02-12 15:40:00,15.43,15.49,15.4,15.49,129760.0,14.0812,14.136,14.0539,14.136,129760.0
2016-02-12 15:45:00,15.49,15.54,15.48,15.51,213496.0,14.136,14.1816,14.1269,14.1542,213496.0
2016-02-12 15:50:00,15.51,15.52,15.47,15.51,163380.0,14.1542,14.1634,14.1177,14.1542,163380.0
2016-02-12 15:55:00,15.51,15.55,15.49,15.55,389168.0,14.1542,14.1908,14.136,14.1908,389168.0
2016-02-16 09:30:00,16.09,16.15,16.03,16.05,652744.0,14.6836,14.7383,14.6288,14.647,652744.0
2016-02-16 09:35:00,16.06,16.11,16.02,16.02,294204.0,14.6562,14.7018,14.6197,14.6197,294204.0
2016-02-16 09:40:00,16.02,16.13,16.02,16.1,176192.0,14.6197,14.7201,14.6197,14.6927,176192.0
2016-02-16 09:45:00,16.11,16.14,15.99,16.03,235672.0,14.7018,14.7292,14.5923,14.6288,235672.0
2016-02-16 09:50:00,16.04,16.04,15.94,15.97,196140.0,14.6379,14.6379,14.5467,14.574,196140.0
2016-02-16 09:55:00,15.95,15.99,15.93,15.97,146408.0,14.5558,14.5923,14.5375,14.574,146408.0
2016-02-16 10:00:00,15.96,16.02,15.89,15.91,124416.0,14.5649,14.6197,14.501,14.5193,124416.0
2016-02-16 10:05:00,15.89,15.9,15.86,15.87,187440.0,14.501,14.5102,14.4737,14.4828,187440.0
2016-02-16 10:10:00,15.88,15.95,15.85,15.95,136804.0,14.4919,14.5558,14.4645,14.5558,136804.0
2016-02-16 10:15:00,15.94,15.98,15.92,15.93,71524.0,14.5467,14.5832,14.5284,14.5375,71524.0
2016-02-16 10:20:00,15.94,15.97,15.92,15.95,50028.0,14.5467,14.574,14.5284,14.5558,50028.0
2016-02-16 10:25:00,15.96,15.96,15.9,15.92,98620.0,14.5649,14.5649,14.5102,14.5284,98620.0
2016-02-16 10:30:00,15.93,15.99,15.88,15.99,213456.0,14.5375,14.5923,14.4919,14.5923,213456.0
2016-02-16 10:35:00,15.98,16.01,15.96,15.97,64916.0,14.5832,14.6105,14.5649,14.574,64916.0
2016-02-16 10:40:00,15.98,16.04,15.97,16.03,244780.0,14.5832,14.6379,14.574,14.6288,244780.0
2016-02-16 10:45:00,16.03,16.04,15.99,16.0,85132.0,14.6288,14.6379,14.5923,14.6014,85132.0
2016-02-16 10:50:00,15.99,16.0,15.93,15.93,50604.0,14.5923,14.6014,14.5375,14.5375,50604.0
2016-02-16 10:55:00,15.93,15.94,15.89,15.92,81340.0,14.5375,14.5467,14.501,14.5284,81340.0
2016-02-16 11:00:00,15.9,15.95,15.9,15.93,108524.0,14.5102,14.5558,14.5102,14.5375,108524.0
2016-02-16 11:05:00,15.88,15.88,15.8,15.85,277124.0,14.4919,14.4919,14.4189,14.4645,277124.0
2016-02-16 11:10:00,15.85,15.86,15.8,15.83,42300.0,14.4645,14.4737,14.4189,14.4463,42300.0
2016-02-16 11:15:00,15.85,15.91,15.81,15.9,133864.0,14.4645,14.5193,14.428,14.5102,133864.0
2016-02-16 11:20:00,15.9,15.94,15.9,15.91,68244.0,14.5102,14.5467,14.5102,14.5193,68244.0
2016-02-16 11:25:00,15.91,15.94,15.9,15.93,29800.0,14.5193,14.5467,14.5102,14.5375,29800.0
2016-02-16 11:30:00,15.94,16.0,15.93,16.0,82200.0,14.5467,14.6014,14.5375,14.6014,82200.0
2016-02-16 11:35:00,15.99,16.02,15.97,16.01,48484.0,14.5923,14.6197,14.574,14.6105,48484.0
2016-02-16 11:40:00,16.02,16.02,15.98,16.01,86688.0,14.6197,14.6197,14.5832,14.6105,86688.0
2016-02-16 11:45:00,16.01,16.02,15.99,16.01,41256.0,14.6105,14.6197,14.5923,14.6105,41256.0
2016-02-16 11:50:00,16.02,16.06,15.99,16.05,49520.0,14.6197,14.6562,14.5923,14.647,49520.0
2016-02-16 11:55:00,16.05,16.12,16.05,16.11,179136.0,14.647,14.7109,14.647,14.7018,179136.0
2016-02-16 12:00:00,16.12,16.21,16.11,16.17,318412.0,14.7109,14.7931,14.7018,14.7566,318412.0
2016-02-16 12:05:00,16.18,16.18,16.13,16.15,40300.0,14.7657,14.7657,14.7201,14.7383,40300.0
2016-02-16 12:10:00,16.16,16.16,16.13,16.13,30256.0,14.7474,14.7474,14.7201,14.7201,30256.0
2016-02-16 12:15:00,16.14,16.17,16.13,16.15,33900.0,14.7292,14.7566,14.7201,14.7383,33900.0
2016-02-16 12:20:00,16.14,16.18,16.13,16.17,50560.0,14.7292,14.7657,14.7201,14.7566,50560.0
2016-02-16 12:25:00,16.16,16.18,16.14,16.16,50972.0,14.7474,14.7657,14.7292,14.7474,50972.0
2016-02-16 12:30:00,16.18,16.18,16.14,16.15,29800.0,14.7657,14.7657,14.7292,14.7383,29800.0
2016-02-16 12:35:00,16.16,16.16,16.13,16.13,8616.0,14.7474,14.7474,14.7201,14.7201,8616.0
2016-02-16 12:40:00,16.13,16.13,16.1,16.11,42388.0,14.7201,14.7201,14.6927,14.7018,42388.0
2016-02-16 12:45:00,16.14,16.16,16.14,16.16,35316.0,14.7292,14.7474,14.7292,14.7474,35316.0
2016-02-16 12:50:00,16.15,16.23,16.13,16.23,61660.0,14.7383,14.8113,14.7201,14.8113,61660.0
2016-02-16 12:55:00,16.23,16.25,16.21,16.25,131644.0,14.8113,14.8296,14.7931,14.8296,131644.0
2016-02-16 13:00:00,16.25,16.28,16.25,16.28,85684.0,14.8296,14.8569,14.8296,14.8569,85684.0
2016-02-16 13:05:00,16.27,16.31,16.25,16.28,130136.0,14.8478,14.8843,14.8296,14.8569,130136.0
2016-02-16 13:10:00,16.29,16.31,16.27,16.28,161560.0,14.8661,14.8843,14.8478,14.8569,161560.0
2016-02-16 13:15:00,16.29,16.32,16.29,16.32,344232.0,14.8661,14.8934,14.8661,14.8934,344232.0
2016-02-16 13:20:00,16.31,16.32,16.28,16.28,38040.0,14.8843,14.8934,14.8569,14.8569,38040.0
2016-02-16 13:25:00,16.29,16.29,16.25,16.26,67180.0,14.8661,14.8661,14.8296,14.8387,67180.0
2016-02-16 13:30:00,16.26,16.27,16.23,16.25,78392.0,14.8387,14.8478,14.8113,14.8296,78392.0
2016-02-16 13:35:00,16.25,16.26,16.23,16.23,36216.0,14.8296,14.8387,14.8113,14.8113,36216.0
2016-02-16 13:40:00,16.22,16.25,16.22,16.23,33952.0,14.8022,14.8296,14.8022,14.8113,33952.0
2016-02-16 13:45:00,16.23,16.23,16.22,16.23,68128.0,14.8113,14.8113,14.8022,14.8113,68128.0
2016-02-16 13:50:00,16.23,16.27,16.23,16.26,42088.0,14.8113,14.8478,14.8113,14.8387,42088.0
2016-02-16 13:55:00,16.26,16.28,16.25,16.25,55108.0,14.8387,14.8569,14.8296,14.8296,55108.0
2016-02-16 14:00:00,16.26,16.31,16.26,16.29,44584.0,14.8387,14.8843,14.8387,14.8661,44584.0
2016-02-16 14:05:00,16.3,16.3,16.25,16.26,49152.0,14.8752,14.8752,14.8296,14.8387,49152.0
2016-02-16 14:10:00,16.26,16.32,16.26,16.28,59472.0,14.8387,14.8934,14.8387,14.8569,59472.0
2016-02-16 14:15:00,16.28,16.31,16.27,16.28,38472.0,14.8569,14.8843,14.8478,14.8569,38472.0
2016-02-16 14:20:00,16.28,16.31,16.28,16.3,60648.0,14.8569,14.8843,14.8569,14.8752,60648.0
2016-02-16 14:25:00,16.3,16.31,16.25,16.31,67760.0,14.8752,14.8843,14.8296,14.8843,67760.0
2016-02-16 14:30:00,16.31,16.34,16.29,16.3,77016.0,14.8843,14.9117,14.8661,14.8752,77016.0
2016-02-16 14:35:00,16.29,16.31,16.25,16.26,39884.0,14.8661,14.8843,14.8296,14.8387,39884.0
2016-02-16 14:40:00,16.27,16.29,16.25,16.29,46340.0,14.8478,14.8661,14.8296,14.8661,46340.0
2016-02-16 14:45:00,16.28,16.28,16.25,16.25,41504.0,14.8569,14.8569,14.8296,14.8296,41504.0
2016-02-16 14:50:00,16.25,16.26,16.24,16.24,24780.0,14.8296,14.8387,14.8204,14.8204,24780.0
2016-02-16 14:55:00,16.23,16.26,16.23,16.25,14356.0,14.8113,14.8387,14.8113,14.8296,14356.0
2016-02-16 15:00:00,16.26,16.27,16.25,16.25,28268.0,14.8387,14.8478,14.8296,14.8296,28268.0
2016-02-16 15:05:00,16.25,16.25,16.2,16.2,98888.0,14.8296,14.8296,14.7839,14.7839,98888.0
2016-02-16 15:10:00,16.2,16.25,16.18,16.25,112644.0,14.7839,14.8296,14.7657,14.8296,112644.0
2016-02-16 15:15:00,16.26,16.29,16.26,16.27,57188.0,14.8387,14.8661,14.8387,14.8478,57188.0
2016-02-16 15:20:00,16.27,16.28,16.26,16.26,46676.0,14.8478,14.8569,14.8387,14.8387,46676.0
2016-02-16 15:25:00,16.27,16.31,16.26,16.31,110900.0,14.8478,14.8843,14.8387,14.8843,110900.0
2016-02-16 15:30:00,16.31,16.32,16.27,16.28,87492.0,14.8843,14.8934,14.8478,14.8569,87492.0
2016-02-16 15:35:00,16.29,16.29,16.25,16.25,62648.0,14.8661,14.8661,14.8296,14.8296,62648.0
2016-02-16 15:40:00,16.25,16.28,16.22,16.28,92388.0,14.8296,14.8569,14.8022,14.8569,92388.0
2016-02-16 15:45:00,16.28,16.28,16.18,16.22,123872.0,14.8569,14.8569,14.7657,14.8022,123872.0
2016-02-16 15:50:00,16.22,16.29,16.22,16.29,170752.0,14.8022,14.8661,14.8022,14.8661,170752.0
2016-02-16 15:55:00,16.28,16.33,16.26,16.33,278152.0,14.8569,14.9026,14.8387,14.9026,278152.0
2016-02-17 09:30:00,16.7,16.76,16.68,16.74,1198596.0,15.2402,15.295,15.222,15.2767,1198596.0
2016-02-17 09:35:00,16.75,16.79,16.72,16.77,553632.0,15.2859,15.3224,15.2585,15.3041,553632.0
2016-02-17 09:40:00,16.78,16.84,16.68,16.71,351416.0,15.3132,15.368,15.222,15.2494,351416.0
2016-02-17 09:45:00,16.7,16.71,16.65,16.68,295860.0,15.2402,15.2494,15.1946,15.222,295860.0
2016-02-17 09:50:00,16.68,16.76,16.67,16.73,340768.0,15.222,15.295,15.2129,15.2676,340768.0
2016-02-17 09:55:00,16.75,16.79,16.74,16.76,139516.0,15.2859,15.3224,15.2767,15.295,139516.0
2016-02-17 10:00:00,16.78,16.84,16.78,16.81,166252.0,15.3132,15.368,15.3132,15.3406,166252.0
2016-02-17 10:05:00,16.8,16.88,16.8,16.86,259736.0,15.3315,15.4045,15.3315,15.3862,259736.0
2016-02-17 10:10:00,16.86,16.92,16.86,16.92,116052.0,15.3862,15.441,15.3862,15.441,116052.0
2016-02-17 10:15:00,16.92,16.95,16.89,16.94,327488.0,15.441,15.4684,15.4136,15.4593,327488.0
2016-02-17 10:20:00,16.95,16.96,16.92,16.94,399588.0,15.4684,15.4775,15.441,15.4593,399588.0
2016-02-17 10:25:00,16.95,17.01,16.92,17.01,168964.0,15.4684,15.5231,15.441,15.5231,168964.0
2016-02-17 10:30:00,17.01,17.02,16.97,16.99,480728.0,15.5231,15.5323,15.4866,15.5049,480728.0
2016-02-17 10:35:00,16.98,17.01,16.95,16.95,62772.0,15.4958,15.5231,15.4684,15.4684,62772.0
2016-02-17 10:40:00,16.95,17.0,16.94,16.99,106644.0,15.4684,15.514,15.4593,15.5049,106644.0
2016-02-17 10:45:00,17.01,17.03,16.98,17.03,85224.0,15.5231,15.5414,15.4958,15.5414,85224.0
2016-02-17 10:50:00,17.03,17.05,17.0,17.04,113172.0,15.5414,15.5596,15.514,15.5505,113172.0
2016-02-17 10:55:00,17.04,17.07,17.03,17.04,69276.0,15.5505,15.5779,15.5414,15.5505,69276.0
2016-02-17 11:00:00,17.04,17.07,17.01,17.07,99564.0,15.5505,15.5779,15.5231,15.5779,99564.0
2016-02-17 11:05:00,17.07,17.08,17.03,17.03,80488.0,15.5779,15.587,15.5414,15.5414,80488.0
2016-02-17 11:10:00,17.04,17.04,16.99,17.0,104440.0,15.5505,15.5505,15.5049,15.514,104440.0
2016-02-17 11:15:00,17.0,17.03,16.99,17.0,73912.0,15.514,15.5414,15.5049,15.514,73912.0
2016-02-17 11:20:00,17.0,17.01,16.98,17.01,69104.0,15.514,15.5231,15.4958,15.5231,69104.0
2016-02-17 11:25:00,17.01,17.05,17.0,17.04,80912.0,15.5231,15.5596,15.514,15.5505,80912.0
2016-02-17 11:30:00,17.03,17.08,17.03,17.07,46152.0,15.5414,15.587,15.5414,15.5779,46152.0
2016-02-17 11:35:00,17.07,17.07,17.02,17.04,42540.0,15.5779,15.5779,15.5323,15.5505,42540.0
2016-02-17 11:40:00,17.06,17.06,17.02,17.02,78200.0,15.5688,15.5688,15.5323,15.5323,78200.0
2016-02-17 11:45:00,17.03,17.03,16.99,17.01,41248.0,15.5414,15.5414,15.5049,15.5231,41248.0
2016-02-17 11:50:00,17.01,17.03,16.99,17.0,8764.0,15.5231,15.5414,15.5049,15.514,8764.0
2016-02-17 11:55:00,17.01,17.04,17.0,17.04,10640.0,15.5231,15.5505,15.514,15.5505,10640.0
2016-02-17 12:00:00,17.04,17.06,17.02,17.03,84472.0,15.5505,15.5688,15.5323,15.5414,84472.0
2016-02-17 12:05:00,17.03,17.06,17.02,17.05,42884.0,15.5414,15.5688,15.5323,15.5596,42884.0
2016-02-17 12:10:00,17.04,17.05,17.03,17.05,34416.0,15.5505,15.5596,15.5414,15.5596,34416.0
2016-02-17 12:15:00,17.05,17.07,17.05,17.07,67372.0,15.5596,15.5779,15.5596,15.5779,67372.0
2016-02-17 12:20:00,17.07,17.11,17.06,17.1,81316.0,15.5779,15.6144,15.5688,15.6053,81316.0
2016-02-17 12:25:00,17.1,17.12,17.1,17.1,44028.0,15.6053,15.6235,15.6053,15.6053,44028.0
2016-02-17 12:30:00,17.1,17.17,17.1,17.16,97044.0,15.6053,15.6691,15.6053,15.66,97044.0
2016-02-17 12:35:00,17.16,17.17,17.14,17.15,57624.0,15.66,15.6691,15.6418,15.6509,57624.0
2016-02-17 12:40:00,17.15,17.17,17.12,17.13,173076.0,15.6509,15.6691,15.6235,15.6326,173076.0
2016-02-17 12:45:00,17.13,17.15,17.12,17.14,98884.0,15.6326,15.6509,15.6235,15.6418,98884.0
2016-02-17 12:50:00,17.13,17.16,17.13,17.16,110240.0,15.6326,15.66,15.6326,15.66,110240.0
2016-02-17 12:55:00,17.13,17.13,17.11,17.13,190884.0,15.6326,15.6326,15.6144,15.6326,190884.0
2016-02-17 13:00:00,17.13,17.15,17.12,17.14,121408.0,15.6326,15.6509,15.6235,15.6418,121408.0
2016-02-17 13:05:00,17.14,17.15,17.13,17.15,17280.0,15.6418,15.6509,15.6326,15.6509,17280.0
2016-02-17 13:10:00,17.16,17.16,17.14,17.14,80180.0,15.66,15.66,15.6418,15.6418,80180.0
2016-02-17 13:15:00,17.14,17.16,17.13,17.16,20944.0,15.6418,15.66,15.6326,15.66,20944.0
2016-02-17 13:20:00,17.16,17.16,17.14,17.14,9940.0,15.66,15.66,15.6418,15.6418,9940.0
2016-02-17 13:25:00,17.14,17.15,17.12,17.15,65400.0,15.6418,15.6509,15.6235,15.6509,65400.0
2016-02-17 13:30:00,17.15,17.15,17.11,17.11,63600.0,15.6509,15.6509,15.6144,15.6144,63600.0
2016-02-17 13:35:00,17.1,17.1,17.05,17.05,66764.0,15.6053,15.6053,15.5596,15.5596,66764.0
2016-02-17 13:40:00,17.05,17.08,17.05,17.08,64320.0,15.5596,15.587,15.5596,15.587,64320.0
2016-02-17 13:45:00,17.07,17.08,17.05,17.07,246704.0,15.5779,15.587,15.5596,15.5779,246704.0
2016-02-17 13:50:00,17.06,17.08,17.05,17.08,168324.0,15.5688,15.587,15.5596,15.587,168324.0
2016-02-17 13:55:00,17.07,17.08,17.05,17.06,52264.0,15.5779,15.587,15.5596,15.5688,52264.0
2016-02-17 14:00:00,17.05,17.11,17.03,17.1,240696.0,15.5596,15.6144,15.5414,15.6053,240696.0
2016-02-17 14:05:00,17.11,17.18,17.09,17.17,103804.0,15.6144,15.6783,15.5961,15.6691,103804.0
2016-02-17 14:10:00,17.17,17.17,17.15,17.17,62624.0,15.6691,15.6691,15.6509,15.6691,62624.0
2016-02-17 14:15:00,17.17,17.24,17.17,17.23,159512.0,15.6691,15.733,15.6691,15.7239,159512.0
2016-02-17 14:20:00,17.23,17.25,17.21,17.22,244464.0,15.7239,15.7422,15.7056,15.7148,244464.0
2016-02-17 14:25:00,17.22,17.23,17.18,17.19,56744.0,15.7148,15.7239,15.6783,15.6874,56744.0
2016-02-17 14:30:00,17.18,17.21,17.17,17.17,55888.0,15.6783,15.7056,15.6691,15.6691,55888.0
2016-02-17 14:35:00,17.17,17.18,17.15,17.16,42836.0,15.6691,15.6783,15.6509,15.66,42836.0
2016-02-17 14:40:00,17.16,17.21,17.16,17.2,71972.0,15.66,15.7056,15.66,15.6965,71972.0
2016-02-17 14:45:00,17.21,17.21,17.15,17.15,35484.0,15.7056,15.7056,15.6509,15.6509,35484.0
2016-02-17 14:50:00,17.15,17.15,17.07,17.09,71192.0,15.6509,15.6509,15.5779,15.5961,71192.0
2016-02-17 14:55:00,17.1,17.11,17.08,17.09,16496.0,15.6053,15.6144,15.587,15.5961,16496.0
2016-02-17 15:00:00,17.1,17.13,17.09,17.1,89760.0,15.6053,15.6326,15.5961,15.6053,89760.0
2016-02-17 15:05:00,17.11,17.14,17.11,17.13,86512.0,15.6144,15.6418,15.6144,15.6326,86512.0
2016-02-17 15:10:00,17.12,17.15,17.11,17.15,121360.0,15.6235,15.6509,15.6144,15.6509,121360.0
2016-02-17 15:15:00,17.14,17.17,17.14,17.16,76320.0,15.6418,15.6691,15.6418,15.66,76320.0
2016-02-17 15:20:00,17.15,17.16,17.07,17.08,84840.0,15.6509,15.66,15.5779,15.587,84840.0
2016-02-17 15:25:00,17.07,17.12,17.06,17.11,122360.0,15.5779,15.6235,15.5688,15.6144,122360.0
2016-02-17 15:30:00,17.1,17.11,17.09,17.1,86352.0,15.6053,15.6144,15.5961,15.6053,86352.0
2016-02-17 15:35:00,17.08,17.15,17.04,17.15,141528.0,15.587,15.6509,15.5505,15.6509,141528.0
2016-02-17 15:40:00,17.15,17.15,17.13,17.13,85276.0,15.6509,15.6509,15.6326,15.6326,85276.0
2016-02-17 15:45:00,17.14,17.16,17.11,17.12,142068.0,15.6418,15.66,15.6144,15.6235,142068.0
2016-02-17 15:50:00,17.13,17.14,17.11,17.13,154248.0,15.6326,15.6418,15.6144,15.6326,154248.0
2016-02-17 15:55:00,17.14,17.15,17.11,17.13,326300.0,15.6418,15.6509,15.6144,15.6326,326300.0
2016-02-18 09:30:00,17.23,17.24,17.09,17.11,354656.0,15.7239,15.733,15.5961,15.6144,354656.0
2016-02-18 09:35:00,17.1,17.1,17.04,17.04,331436.0,15.6053,15.6053,15.5505,15.5505,331436.0
2016-02-18 09:40:00,17.07,17.11,17.02,17.03,397644.0,15.5779,15.6144,15.5323,15.5414,397644.0
2016-02-18 09:45:00,17.02,17.08,17.02,17.05,155488.0,15.5323,15.587,15.5323,15.5596,155488.0
2016-02-18 09:50:00,17.06,17.13,17.05,17.11,245552.0,15.5688,15.6326,15.5596,15.6144,245552.0
2016-02-18 09:55:00,17.11,17.12,17.06,17.09,94328.0,15.6144,15.6235,15.5688,15.5961,94328.0
2016-02-18 10:00:00,17.08,17.14,17.0,17.14,238876.0,15.587,15.6418,15.514,15.6418,238876.0
2016-02-18 10:05:00,17.14,17.14,17.03,17.03,132760.0,15.6418,15.6418,15.5414,15.5414,132760.0
2016-02-18 10:10:00,17.02,17.1,17.02,17.1,173464.0,15.5323,15.6053,15.5323,15.6053,173464.0
2016-02-18 10:15:00,17.1,17.1,17.05,17.07,78812.0,15.6053,15.6053,15.5596,15.5779,78812.0
2016-02-18 10:20:00,17.07,17.09,17.04,17.09,104784.0,15.5779,15.5961,15.5505,15.5961,104784.0
2016-02-18 10:25:00,17.1,17.16,17.1,17.16,93964.0,15.6053,15.66,15.6053,15.66,93964.0
2016-02-18 10:30:00,17.16,17.16,17.09,17.11,145424.0,15.66,15.66,15.5961,15.6144,145424.0
2016-02-18 10:35:00,17.1,17.11,17.07,17.09,85076.0,15.6053,15.6144,15.5779,15.5961,85076.0
2016-02-18 10:40:00,17.07,17.09,17.03,17.09,50240.0,15.5779,15.5961,15.5414,15.5961,50240.0
2016-02-18 10:45:00,17.07,17.1,17.0,17.01,111940.0,15.5779,15.6053,15.514,15.5231,111940.0
2016-02-18 10:50:00,17.02,17.06,17.02,17.06,13192.0,15.5323,15.5688,15.5323,15.5688,13192.0
2016-02-18 10:55:00,17.05,17.08,17.03,17.03,35304.0,15.5596,15.587,15.5414,15.5414,35304.0
2016-02-18 11:00:00,17.0,17.02,16.91,16.94,238348.0,15.514,15.5323,15.4319,15.4593,238348.0
2016-02-18 11:05:00,16.93,16.98,16.87,16.91,177532.0,15.4501,15.4958,15.3954,15.4319,177532.0
2016-02-18 11:10:00,16.89,16.96,16.89,16.95,163184.0,15.4136,15.4775,15.4136,15.4684,163184.0
2016-02-18 11:15:00,16.96,16.98,16.92,16.92,94552.0,15.4775,15.4958,15.441,15.441,94552.0
2016-02-18 11:20:00,16.91,16.91,16.85,16.87,161552.0,15.4319,15.4319,15.3771,15.3954,161552.0
2016-02-18 11:25:00,16.86,16.95,16.86,16.95,127512.0,15.3862,15.4684,15.3862,15.4684,127512.0
2016-02-18 11:30:00,16.96,16.96,16.93,16.96,31196.0,15.4775,15.4775,15.4501,15.4775,31196.0
2016-02-18 11:35:00,16.95,17.01,16.95,17.0,61392.0,15.4684,15.5231,15.4684,15.514,61392.0
2016-02-18 11:40:00,17.0,17.01,16.98,17.0,74724.0,15.514,15.5231,15.4958,15.514,74724.0
2016-02-18 11:45:00,16.99,16.99,16.94,16.97,55756.0,15.5049,15.5049,15.4593,15.4866,55756.0
2016-02-18 11:50:00,16.95,17.0,16.95,16.99,52844.0,15.4684,15.514,15.4684,15.5049,52844.0
2016-02-18 11:55:00,17.0,17.08,16.99,17.07,92468.0,15.514,15.587,15.5049,15.5779,92468.0
2016-02-18 12:00:00,17.07,17.09,17.04,17.06,140248.0,15.5779,15.5961,15.5505,15.5688,140248.0
2016-02-18 12:05:00,17.06,17.07,17.04,17.05,16528.0,15.5688,15.5779,15.5505,15.5596,16528.0
2016-02-18 12:10:00,17.06,17.07,17.04,17.05,41100.0,15.5688,15.5779,15.5505,15.5596,41100.0
2016-02-18 12:15:00,17.04,17.05,17.03,17.04,20800.0,15.5505,15.5596,15.5414,15.5505,20800.0
2016-02-18 12:20:00,17.04,17.06,17.03,17.06,17600.0,15.5505,15.5688,15.5414,15.5688,17600.0
2016-02-18 12:25:00,17.06,17.12,17.06,17.08,81188.0,15.5688,15.6235,15.5688,15.587,81188.0
2016-02-18 12:30:00,17.07,17.08,17.06,17.08,49860.0,15.5779,15.587,15.5688,15.587,49860.0
2016-02-18 12:35:00,17.07,17.07,17.04,17.04,21488.0,15.5779,15.5779,15.5505,15.5505,21488.0
2016-02-18 12:40:00,17.05,17.05,17.01,17.03,34808.0,15.5596,15.5596,15.5231,15.5414,34808.0
2016-02-18 12:45:00,17.02,17.03,17.0,17.02,21120.0,15.5323,15.5414,15.514,15.5323,21120.0
2016-02-18 12:50:00,17.02,17.06,17.02,17.03,12996.0,15.5323,15.5688,15.5323,15.5414,12996.0
2016-02-18 12:55:00,17.05,17.06,17.0,17.02,24424.0,15.5596,15.5688,15.514,15.5323,24424.0
2016-02-18 13:00:00,17.02,17.04,17.01,17.02,13484.0,15.5323,15.5505,15.5231,15.5323,13484.0
2016-02-18 13:05:00,17.01,17.06,17.01,17.04,27992.0,15.5231,15.5688,15.5231,15.5505,27992.0
2016-02-18 13:10:00,17.04,17.05,17.0,17.0,61736.0,15.5505,15.5596,15.514,15.514,61736.0
2016-02-18 13:15:00,17.01,17.01,16.94,16.98,33836.0,15.5231,15.5231,15.4593,15.4958,33836.0
2016-02-18 13:20:00,16.96,16.96,16.93,16.94,45744.0,15.4775,15.4775,15.4501,15.4593,45744.0
2016-02-18 13:25:00,16.94,16.96,16.92,16.95,30040.0,15.4593,15.4775,15.441,15.4684,30040.0
2016-02-18 13:30:00,16.96,16.98,16.95,16.96,6252.0,15.4775,15.4958,15.4684,15.4775,6252.0
2016-02-18 13:35:00,16.95,16.95,16.91,16.91,27224.0,15.4684,15.4684,15.4319,15.4319,27224.0
2016-02-18 13:40:00,16.92,16.92,16.88,16.88,55216.0,15.441,15.441,15.4045,15.4045,55216.0
2016-02-18 13:45:00,16.88,16.9,16.83,16.85,77168.0,15.4045,15.4227,15.3589,15.3771,77168.0
2016-02-18 13:50:00,16.86,16.9,16.86,16.89,58764.0,15.3862,15.4227,15.3862,15.4136,58764.0
2016-02-18 13:55:00,16.89,16.91,16.87,16.91,32960.0,15.4136,15.4319,15.3954,15.4319,32960.0
2016-02-18 14:00:00,16.91,16.95,16.91,16.94,136860.0,15.4319,15.4684,15.4319,15.4593,136860.0
2016-02-18 14:05:00,16.94,16.97,16.93,16.94,85916.0,15.4593,15.4866,15.4501,15.4593,85916.0
2016-02-18 14:10:00,16.95,16.95,16.94,16.94,12400.0,15.4684,15.4684,15.4593,15.4593,12400.0
2016-02-18 14:15:00,16.94,16.98,16.93,16.98,9200.0,15.4593,15.4958,15.4501,15.4958,9200.0
2016-02-18 14:20:00,16.98,17.04,16.98,17.02,97552.0,15.4958,15.5505,15.4958,15.5323,97552.0
2016-02-18 14:25:00,17.02,17.04,17.0,17.03,36400.0,15.5323,15.5505,15.514,15.5414,36400.0
2016-02-18 14:30:00,17.02,17.07,17.02,17.06,45320.0,15.5323,15.5779,15.5323,15.5688,45320.0
2016-02-18 14:35:00,17.07,17.11,17.06,17.07,119420.0,15.5779,15.6144,15.5688,15.5779,119420.0
2016-02-18 14:40:00,17.07,17.09,17.05,17.05,28456.0,15.5779,15.5961,15.5596,15.5596,28456.0
2016-02-18 14:45:00,17.05,17.05,17.02,17.02,51612.0,15.5596,15.5596,15.5323,15.5323,51612.0
2016-02-18 14:50:00,17.05,17.07,17.03,17.06,23244.0,15.5596,15.5779,15.5414,15.5688,23244.0
2016-02-18 14:55:00,17.06,17.07,17.03,17.05,25316.0,15.5688,15.5779,15.5414,15.5596,25316.0
2016-02-18 15:00:00,17.07,17.07,17.01,17.01,74500.0,15.5779,15.5779,15.5231,15.5231,74500.0
2016-02-18 15:05:00,17.0,17.02,16.98,16.98,68396.0,15.514,15.5323,15.4958,15.4958,68396.0
2016-02-18 15:10:00,16.99,17.0,16.93,16.95,60388.0,15.5049,15.514,15.4501,15.4684,60388.0
2016-02-18 15:15:00,16.94,16.99,16.94,16.99,41776.0,15.4593,15.5049,15.4593,15.5049,41776.0
2016-02-18 15:20:00,16.99,16.99,16.92,16.97,50676.0,15.5049,15.5049,15.441,15.4866,50676.0
2016-02-18 15:25:00,16.95,16.96,16.89,16.95,37524.0,15.4684,15.4775,15.4136,15.4684,37524.0
2016-02-18 15:30:00,16.94,16.97,16.9,16.93,109560.0,15.4593,15.4866,15.4227,15.4501,109560.0
2016-02-18 15:35:00,16.94,16.98,16.92,16.97,38400.0,15.4593,15.4958,15.441,15.4866,38400.0
2016-02-18 15:40:00,16.96,16.96,16.89,16.9,54648.0,15.4775,15.4775,15.4136,15.4227,54648.0
2016-02-18 15:45:00,16.89,16.9,16.83,16.84,235104.0,15.4136,15.4227,15.3589,15.368,235104.0
2016-02-18 15:50:00,16.85,16.88,16.82,16.87,145228.0,15.3771,15.4045,15.3497,15.3954,145228.0
2016-02-18 15:55:00,16.87,16.91,16.87,16.91,257612.0,15.3954,15.4319,15.3954,15.4319,257612.0
2016-02-19 09:30:00,16.68,16.75,16.67,16.72,384796.0,15.222,15.2859,15.2129,15.2585,384796.0
2016-02-19 09:35:00,16.71,16.71,16.51,16.51,389184.0,15.2494,15.2494,15.0668,15.0668,389184.0
2016-02-19 09:40:00,16.51,16.57,16.5,16.55,484704.0,15.0668,15.1216,15.0577,15.1033,484704.0
2016-02-19 09:45:00,16.54,16.63,16.54,16.57,291784.0,15.0942,15.1763,15.0942,15.1216,291784.0
2016-02-19 09:50:00,16.56,16.68,16.56,16.64,305780.0,15.1125,15.222,15.1125,15.1855,305780.0
2016-02-19 09:55:00,16.65,16.7,16.63,16.63,29516.0,15.1946,15.2402,15.1763,15.1763,29516.0
2016-02-19 10:00:00,16.61,16.61,16.51,16.53,277576.0,15.1581,15.1581,15.0668,15.0851,277576.0
2016-02-19 10:05:00,16.51,16.59,16.49,16.57,173264.0,15.0668,15.1398,15.0486,15.1216,173264.0
2016-02-19 10:10:00,16.58,16.62,16.57,16.6,106616.0,15.1307,15.1672,15.1216,15.149,106616.0
2016-02-19 10:15:00,16.6,16.75,16.58,16.74,499076.0,15.149,15.2859,15.1307,15.2767,499076.0
2016-02-19 10:20:00,16.75,16.8,16.75,16.75,221864.0,15.2859,15.3315,15.2859,15.2859,221864.0
2016-02-19 10:25:00,16.74,16.74,16.71,16.73,59100.0,15.2767,15.2767,15.2494,15.2676,59100.0
2016-02-19 10:30:00,16.73,16.83,16.72,16.83,187824.0,15.2676,15.3589,15.2585,15.3589,187824.0
2016-02-19 10:35:00,16.84,16.84,16.76,16.77,113792.0,15.368,15.368,15.295,15.3041,113792.0
2016-02-19 10:40:00,16.77,16.77,16.73,16.74,65328.0,15.3041,15.3041,15.2676,15.2767,65328.0
2016-02-19 10:45:00,16.73,16.8,16.73,16.77,107428.0,15.2676,15.3315,15.2676,15.3041,107428.0
2016-02-19 10:50:00,16.79,16.8,16.75,16.75,58004.0,15.3224,15.3315,15.2859,15.2859,58004.0
2016-02-19 10:55:00,16.75,16.78,16.72,16.72,85948.0,15.2859,15.3132,15.2585,15.2585,85948.0
2016-02-19 11:00:00,16.72,16.72,16.65,16.67,105604.0,15.2585,15.2585,15.1946,15.2129,105604.0
2016-02-19 11:05:00,16.65,16.7,16.64,16.67,93436.0,15.1946,15.2402,15.1855,15.2129,93436.0
2016-02-19 11:10:00,16.69,16.74,16.69,16.72,68024.0,15.2311,15.2767,15.2311,15.2585,68024.0
2016-02-19 11:15:00,16.72,16.8,16.72,16.77,102444.0,15.2585,15.3315,15.2585,15.3041,102444.0
2016-02-19 11:20:00,16.79,16.83,16.79,16.79,166776.0,15.3224,15.3589,15.3224,15.3224,166776.0
2016-02-19 11:25:00,16.8,16.89,16.77,16.88,99020.0,15.3315,15.4136,15.3041,15.4045,99020.0
2016-02-19 11:30:00,16.88,16.94,16.88,16.9,147492.0,15.4045,15.4593,15.4045,15.4227,147492.0
2016-02-19 11:35:00,16.9,16.9,16.82,16.84,119320.0,15.4227,15.4227,15.3497,15.368,119320.0
2016-02-19 11:40:00,16.87,16.93,16.85,16.92,52172.0,15.3954,15.4501,15.3771,15.441,52172.0
2016-02-19 11:45:00,16.91,16.91,16.84,16.84,69352.0,15.4319,15.4319,15.368,15.368,69352.0
2016-02-19 11:50:00,16.85,16.88,16.83,16.87,16744.0,15.3771,15.4045,15.3589,15.3954,16744.0
2016-02-19 11:55:00,16.87,16.87,16.81,16.82,37800.0,15.3954,15.3954,15.3406,15.3497,37800.0
2016-02-19 12:00:00,16.83,16.84,16.79,16.79,48396.0,15.3589,15.368,15.3224,15.3224,48396.0
2016-02-19 12:05:00,16.8,16.83,16.8,16.83,51704.0,15.3315,15.3589,15.3315,15.3589,51704.0
2016-02-19 12:10:00,16.82,16.85,16.82,16.84,18680.0,15.3497,15.3771,15.3497,15.368,18680.0
2016-02-19 12:15:00,16.83,16.84,16.8,16.8,25868.0,15.3589,15.368,15.3315,15.3315,25868.0
2016-02-19 12:20:00,16.8,16.82,16.77,16.8,77000.0,15.3315,15.3497,15.3041,15.3315,77000.0
2016-02-19 12:25:00,16.81,16.83,16.8,16.8,107508.0,15.3406,15.3589,15.3315,15.3315,107508.0
2016-02-19 12:30:00,16.82,16.82,16.8,16.81,16696.0,15.3497,15.3497,15.3315,15.3406,16696.0
2016-02-19 12:35:00,16.8,16.84,16.8,16.83,45260.0,15.3315,15.368,15.3315,15.3589,45260.0
2016-02-19 12:40:00,16.83,16.87,16.83,16.87,35740.0,15.3589,15.3954,15.3589,15.3954,35740.0
2016-02-19 12:45:00,16.86,16.86,16.83,16.84,82656.0,15.3862,15.3862,15.3589,15.368,82656.0
2016-02-19 12:50:00,16.84,16.87,16.84,16.86,31288.0,15.368,15.3954,15.368,15.3862,31288.0
2016-02-19 12:55:00,16.83,16.83,16.8,16.82,59788.0,15.3589,15.3589,15.3315,15.3497,59788.0
2016-02-19 13:00:00,16.81,16.85,16.8,16.82,44484.0,15.3406,15.3771,15.3315,15.3497,44484.0
2016-02-19 13:05:00,16.82,16.84,16.78,16.79,28800.0,15.3497,15.368,15.3132,15.3224,28800.0
2016-02-19 13:10:00,16.79,16.81,16.79,16.8,6980.0,15.3224,15.3406,15.3224,15.3315,6980.0
2016-02-19 13:15:00,16.79,16.82,16.79,16.81,16964.0,15.3224,15.3497,15.3224,15.3406,16964.0
2016-02-19 13:20:00,16.81,16.83,16.81,16.82,10000.0,15.3406,15.3589,15.3406,15.3497,10000.0
2016-02-19 13:25:00,16.83,16.84,16.83,16.83,46288.0,15.3589,15.368,15.3589,15.3589,46288.0
2016-02-19 13:30:00,16.83,16.86,16.83,16.86,16588.0,15.3589,15.3862,15.3589,15.3862,16588.0
2016-02-19 13:35:00,16.85,16.86,16.85,16.85,22400.0,15.3771,15.3862,15.3771,15.3771,22400.0
2016-02-19 13:40:00,16.86,16.86,16.81,16.82,24096.0,15.3862,15.3862,15.3406,15.3497,24096.0
2016-02-19 13:45:00,16.81,16.81,16.81,16.81,1700.0,15.3406,15.3406,15.3406,15.3406,1700.0
2016-02-19 13:50:00,16.84,16.84,16.8,16.82,85536.0,15.368,15.368,15.3315,15.3497,85536.0
2016-02-19 13:55:00,16.82,16.84,16.81,16.84,15600.0,15.3497,15.368,15.3406,15.368,15600.0
2016-02-19 14:00:00,16.84,16.84,16.83,16.84,37800.0,15.368,15.368,15.3589,15.368,37800.0
2016-02-19 14:05:00,16.84,16.91,16.84,16.89,114560.0,15.368,15.4319,15.368,15.4136,114560.0
2016-02-19 14:10:00,16.88,16.9,16.87,16.88,78388.0,15.4045,15.4227,15.3954,15.4045,78388.0
2016-02-19 14:15:00,16.88,16.9,16.86,16.88,80324.0,15.4045,15.4227,15.3862,15.4045,80324.0
2016-02-19 14:20:00,16.88,16.89,16.87,16.89,22844.0,15.4045,15.4136,15.3954,15.4136,22844.0
2016-02-19 14:25:00,16.9,16.91,16.82,16.84,99792.0,15.4227,15.4319,15.3497,15.368,99792.0
2016-02-19 14:30:00,16.85,16.85,16.82,16.82,48236.0,15.3771,15.3771,15.3497,15.3497,48236.0
2016-02-19 14:35:00,16.81,16.82,16.78,16.8,35872.0,15.3406,15.3497,15.3132,15.3315,35872.0
2016-02-19 14:40:00,16.8,16.81,16.8,16.81,18672.0,15.3315,15.3406,15.3315,15.3406,18672.0
2016-02-19 14:45:00,16.82,16.83,16.78,16.81,77972.0,15.3497,15.3589,15.3132,15.3406,77972.0
2016-02-19 14:50:00,16.82,16.82,16.75,16.75,74144.0,15.3497,15.3497,15.2859,15.2859,74144.0
2016-02-19 14:55:00,16.75,16.77,16.74,16.76,76744.0,15.2859,15.3041,15.2767,15.295,76744.0
2016-02-19 15:00:00,16.76,16.8,16.75,16.8,30624.0,15.295,15.3315,15.2859,15.3315,30624.0
2016-02-19 15:05:00,16.8,16.82,16.8,16.81,16208.0,15.3315,15.3497,15.3315,15.3406,16208.0
2016-02-19 15:10:00,16.82,16.84,16.8,16.83,60172.0,15.3497,15.368,15.3315,15.3589,60172.0
2016-02-19 15:15:00,16.84,16.84,16.8,16.81,22936.0,15.368,15.368,15.3315,15.3406,22936.0
2016-02-19 15:20:00,16.82,16.84,16.82,16.83,11000.0,15.3497,15.368,15.3497,15.3589,11000.0
2016-02-19 15:25:00,16.84,16.88,16.82,16.87,68400.0,15.368,15.4045,15.3497,15.3954,68400.0
2016-02-19 15:30:00,16.87,16.88,16.83,16.86,105356.0,15.3954,15.4045,15.3589,15.3862,105356.0
2016-02-19 15:35:00,16.86,16.9,16.85,16.9,67792.0,15.3862,15.4227,15.3771,15.4227,67792.0
2016-02-19 15:40:00,16.9,16.92,16.89,16.89,124608.0,15.4227,15.441,15.4136,15.4136,124608.0
2016-02-19 15:45:00,16.9,16.9,16.86,16.88,62092.0,15.4227,15.4227,15.3862,15.4045,62092.0
2016-02-19 15:50:00,16.88,16.9,16.87,16.88,136352.0,15.4045,15.4227,15.3954,15.4045,136352.0
2016-02-19 15:55:00,16.88,16.91,16.86,16.9,302428.0,15.4045,15.4319,15.3862,15.4227,302428.0
2016-02-22 09:30:00,17.39,17.44,17.37,17.41,377984.0,15.8699,15.9155,15.8517,15.8882,377984.0
2016-02-22 09:35:00,17.43,17.54,17.43,17.52,365300.0,15.9064,16.0068,15.9064,15.9886,365300.0
2016-02-22 09:40:00,17.53,17.56,17.49,17.56,179004.0,15.9977,16.0251,15.9612,16.0251,179004.0
2016-02-22 09:45:00,17.56,17.59,17.53,17.55,95408.0,16.0251,16.0524,15.9977,16.0159,95408.0
2016-02-22 09:50:00,17.57,17.58,17.51,17.52,165220.0,16.0342,16.0433,15.9794,15.9886,165220.0
2016-02-22 09:55:00,17.52,17.57,17.52,17.56,63528.0,15.9886,16.0342,15.9886,16.0251,63528.0
2016-02-22 10:00:00,17.57,17.65,17.56,17.64,274696.0,16.0342,16.1072,16.0251,16.0981,274696.0
2016-02-22 10:05:00,17.65,17.65,17.58,17.59,115468.0,16.1072,16.1072,16.0433,16.0524,115468.0
2016-02-22 10:10:00,17.59,17.61,17.56,17.59,93336.0,16.0524,16.0707,16.0251,16.0524,93336.0
2016-02-22 10:15:00,17.59,17.59,17.54,17.55,132948.0,16.0524,16.0524,16.0068,16.0159,132948.0
2016-02-22 10:20:00,17.56,17.58,17.55,17.55,89452.0,16.0251,16.0433,16.0159,16.0159,89452.0
2016-02-22 10:25:00,17.56,17.59,17.55,17.57,72288.0,16.0251,16.0524,16.0159,16.0342,72288.0
2016-02-22 10:30:00,17.58,17.61,17.57,17.57,106508.0,16.0433,16.0707,16.0342,16.0342,106508.0
2016-02-22 10:35:00,17.57,17.57,17.55,17.56,61388.0,16.0342,16.0342,16.0159,16.0251,61388.0
2016-02-22 10:40:00,17.56,17.58,17.54,17.56,42716.0,16.0251,16.0433,16.0068,16.0251,42716.0
2016-02-22 10:45:00,17.56,17.58,17.55,17.55,112492.0,16.0251,16.0433,16.0159,16.0159,112492.0
2016-02-22 10:50:00,17.55,17.56,17.51,17.52,64456.0,16.0159,16.0251,15.9794,15.9886,64456.0
2016-02-22 10:55:00,17.52,17.52,17.5,17.52,132216.0,15.9886,15.9886,15.9703,15.9886,132216.0
2016-02-22 11:00:00,17.51,17.53,17.49,17.51,59400.0,15.9794,15.9977,15.9612,15.9794,59400.0
2016-02-22 11:05:00,17.51,17.52,17.47,17.52,118344.0,15.9794,15.9886,15.9429,15.9886,118344.0
2016-02-22 11:10:00,17.51,17.54,17.51,17.53,75456.0,15.9794,16.0068,15.9794,15.9977,75456.0
2016-02-22 11:15:00,17.52,17.52,17.48,17.5,46172.0,15.9886,15.9886,15.952,15.9703,46172.0
2016-02-22 11:20:00,17.5,17.53,17.49,17.49,33996.0,15.9703,15.9977,15.9612,15.9612,33996.0
2016-02-22 11:25:00,17.51,17.57,17.51,17.55,133724.0,15.9794,16.0342,15.9794,16.0159,133724.0
2016-02-22 11:30:00,17.56,17.57,17.53,17.55,25832.0,16.0251,16.0342,15.9977,16.0159,25832.0
2016-02-22 11:35:00,17.56,17.57,17.54,17.55,26080.0,16.0251,16.0342,16.0068,16.0159,26080.0
2016-02-22 11:40:00,17.54,17.55,17.51,17.53,9000.0,16.0068,16.0159,15.9794,15.9977,9000.0
2016-02-22 11:45:00,17.51,17.54,17.51,17.54,30500.0,15.9794,16.0068,15.9794,16.0068,30500.0
2016-02-22 11:50:00,17.53,17.54,17.52,17.54,26400.0,15.9977,16.0068,15.9886,16.0068,26400.0
2016-02-22 11:55:00,17.54,17.57,17.54,17.57,65180.0,16.0068,16.0342,16.0068,16.0342,65180.0
2016-02-22 12:00:00,17.56,17.56,17.54,17.56,25080.0,16.0251,16.0251,16.0068,16.0251,25080.0
2016-02-22 12:05:00,17.55,17.56,17.54,17.54,13520.0,16.0159,16.0251,16.0068,16.0068,13520.0
2016-02-22 12:10:00,17.53,17.53,17.52,17.53,37200.0,15.9977,15.9977,15.9886,15.9977,37200.0
2016-02-22 12:15:00,17.53,17.55,17.52,17.55,14592.0,15.9977,16.0159,15.9886,16.0159,14592.0
2016-02-22 12:20:00,17.55,17.55,17.54,17.55,2388.0,16.0159,16.0159,16.0068,16.0159,2388.0
2016-02-22 12:25:00,17.55,17.56,17.55,17.56,22396.0,16.0159,16.0251,16.0159,16.0251,22396.0
2016-02-22 12:30:00,17.55,17.59,17.55,17.57,42976.0,16.0159,16.0524,16.0159,16.0342,42976.0
2016-02-22 12:35:00,17.57,17.61,17.57,17.61,31260.0,16.0342,16.0707,16.0342,16.0707,31260.0
2016-02-22 12:40:00,17.59,17.6,17.59,17.6,16744.0,16.0524,16.0616,16.0524,16.0616,16744.0
2016-02-22 12:45:00,17.57,17.57,17.53,17.54,54280.0,16.0342,16.0342,15.9977,16.0068,54280.0
2016-02-22 12:50:00,17.53,17.54,17.53,17.54,22776.0,15.9977,16.0068,15.9977,16.0068,22776.0
2016-02-22 12:55:00,17.54,17.54,17.5,17.51,44192.0,16.0068,16.0068,15.9703,15.9794,44192.0
2016-02-22 13:00:00,17.5,17.54,17.5,17.54,34936.0,15.9703,16.0068,15.9703,16.0068,34936.0
2016-02-22 13:05:00,17.53,17.56,17.53,17.54,71040.0,15.9977,16.0251,15.9977,16.0068,71040.0
2016-02-22 13:10:00,17.54,17.54,17.52,17.52,5700.0,16.0068,16.0068,15.9886,15.9886,5700.0
2016-02-22 13:15:00,17.53,17.56,17.53,17.53,14236.0,15.9977,16.0251,15.9977,15.9977,14236.0
2016-02-22 13:20:00,17.54,17.55,17.54,17.54,13272.0,16.0068,16.0159,16.0068,16.0068,13272.0
2016-02-22 13:25:00,17.55,17.56,17.55,17.55,17296.0,16.0159,16.0251,16.0159,16.0159,17296.0
2016-02-22 13:30:00,17.56,17.59,17.56,17.59,83392.0,16.0251,16.0524,16.0251,16.0524,83392.0
2016-02-22 13:35:00,17.58,17.65,17.57,17.65,129868.0,16.0433,16.1072,16.0342,16.1072,129868.0
2016-02-22 13:40:00,17.65,17.68,17.64,17.66,122764.0,16.1072,16.1346,16.0981,16.1163,122764.0
2016-02-22 13:45:00,17.67,17.67,17.65,17.66,28440.0,16.1254,16.1254,16.1072,16.1163,28440.0
2016-02-22 13:50:00,17.66,17.67,17.65,17.65,32080.0,16.1163,16.1254,16.1072,16.1072,32080.0
2016-02-22 13:55:00,17.66,17.66,17.65,17.66,38940.0,16.1163,16.1163,16.1072,16.1163,38940.0
2016-02-22 14:00:00,17.65,17.65,17.64,17.64,4600.0,16.1072,16.1072,16.0981,16.0981,4600.0
2016-02-22 14:05:00,17.63,17.63,17.57,17.59,38912.0,16.0889,16.0889,16.0342,16.0524,38912.0
2016-02-22 14:10:00,17.59,17.6,17.58,17.59,34672.0,16.0524,16.0616,16.0433,16.0524,34672.0
2016-02-22 14:15:00,17.59,17.59,17.54,17.54,42784.0,16.0524,16.0524,16.0068,16.0068,42784.0
2016-02-22 14:20:00,17.54,17.56,17.53,17.56,40888.0,16.0068,16.0251,15.9977,16.0251,40888.0
2016-02-22 14:25:00,17.56,17.57,17.55,17.56,10800.0,16.0251,16.0342,16.0159,16.0251,10800.0
2016-02-22 14:30:00,17.56,17.57,17.53,17.54,14344.0,16.0251,16.0342,15.9977,16.0068,14344.0
2016-02-22 14:35:00,17.55,17.56,17.52,17.55,42008.0,16.0159,16.0251,15.9886,16.0159,42008.0
2016-02-22 14:40:00,17.54,17.55,17.51,17.54,42796.0,16.0068,16.0159,15.9794,16.0068,42796.0
2016-02-22 14:45:00,17.54,17.55,17.52,17.53,28896.0,16.0068,16.0159,15.9886,15.9977,28896.0
2016-02-22 14:50:00,17.53,17.56,17.53,17.55,14912.0,15.9977,16.0251,15.9977,16.0159,14912.0
2016-02-22 14:55:00,17.56,17.57,17.54,17.54,76716.0,16.0251,16.0342,16.0068,16.0068,76716.0
2016-02-22 15:00:00,17.56,17.56,17.49,17.5,42780.0,16.0251,16.0251,15.9612,15.9703,42780.0
2016-02-22 15:05:00,17.49,17.51,17.49,17.5,64040.0,15.9612,15.9794,15.9612,15.9703,64040.0
2016-02-22 15:10:00,17.5,17.54,17.5,17.54,55600.0,15.9703,16.0068,15.9703,16.0068,55600.0
2016-02-22 15:15:00,17.54,17.54,17.5,17.52,39224.0,16.0068,16.0068,15.9703,15.9886,39224.0
2016-02-22 15:20:00,17.51,17.56,17.51,17.55,75476.0,15.9794,16.0251,15.9794,16.0159,75476.0
2016-02-22 15:25:00,17.56,17.59,17.54,17.55,159988.0,16.0251,16.0524,16.0068,16.0159,159988.0
2016-02-22 15:30:00,17.55,17.59,17.55,17.58,87888.0,16.0159,16.0524,16.0159,16.0433,87888.0
2016-02-22 15:35:00,17.57,17.58,17.55,17.56,77228.0,16.0342,16.0433,16.0159,16.0251,77228.0
2016-02-22 15:40:00,17.56,17.63,17.55,17.61,157536.0,16.0251,16.0889,16.0159,16.0707,157536.0
2016-02-22 15:45:00,17.61,17.62,17.58,17.59,59588.0,16.0707,16.0798,16.0433,16.0524,59588.0
2016-02-22 15:50:00,17.59,17.61,17.58,17.59,131472.0,16.0524,16.0707,16.0433,16.0524,131472.0
2016-02-22 15:55:00,17.6,17.63,17.59,17.63,327696.0,16.0616,16.0889,16.0524,16.0889,327696.0
2016-02-23 09:30:00,17.41,17.46,17.37,17.41,305412.0,15.8882,15.9338,15.8517,15.8882,305412.0
2016-02-23 09:35:00,17.42,17.5,17.37,17.4,236580.0,15.8973,15.9703,15.8517,15.879,236580.0
2016-02-23 09:40:00,17.4,17.5,17.4,17.43,233316.0,15.879,15.9703,15.879,15.9064,233316.0
2016-02-23 09:45:00,17.44,17.5,17.4,17.43,95296.0,15.9155,15.9703,15.879,15.9064,95296.0
2016-02-23 09:50:00,17.42,17.48,17.42,17.46,74752.0,15.8973,15.952,15.8973,15.9338,74752.0
2016-02-23 09:55:00,17.46,17.48,17.41,17.43,35736.0,15.9338,15.952,15.8882,15.9064,35736.0
2016-02-23 10:00:00,17.42,17.45,17.39,17.42,105516.0,15.8973,15.9247,15.8699,15.8973,105516.0
2016-02-23 10:05:00,17.4,17.41,17.31,17.31,182592.0,15.879,15.8882,15.7969,15.7969,182592.0
2016-02-23 10:10:00,17.31,17.32,17.22,17.22,429820.0,15.7969,15.806,15.7148,15.7148,429820.0
2016-02-23 10:15:00,17.22,17.25,17.2,17.2,227612.0,15.7148,15.7422,15.6965,15.6965,227612.0
2016-02-23 10:20:00,17.21,17.26,17.21,17.25,248556.0,15.7056,15.7513,15.7056,15.7422,248556.0
2016-02-23 10:25:00,17.24,17.29,17.24,17.28,147652.0,15.733,15.7787,15.733,15.7695,147652.0
2016-02-23 10:30:00,17.28,17.3,17.25,17.29,123144.0,15.7695,15.7878,15.7422,15.7787,123144.0
2016-02-23 10:35:00,17.28,17.3,17.26,17.26,46404.0,15.7695,15.7878,15.7513,15.7513,46404.0
2016-02-23 10:40:00,17.24,17.28,17.24,17.26,17852.0,15.733,15.7695,15.733,15.7513,17852.0
2016-02-23 10:45:00,17.25,17.25,17.18,17.19,161596.0,15.7422,15.7422,15.6783,15.6874,161596.0
2016-02-23 10:50:00,17.18,17.18,17.14,17.15,483112.0,15.6783,15.6783,15.6418,15.6509,483112.0
2016-02-23 10:55:00,17.15,17.15,17.09,17.12,175724.0,15.6509,15.6509,15.5961,15.6235,175724.0
2016-02-23 11:00:00,17.12,17.14,17.1,17.1,47120.0,15.6235,15.6418,15.6053,15.6053,47120.0
2016-02-23 11:05:00,17.09,17.1,17.03,17.03,266076.0,15.5961,15.6053,15.5414,15.5414,266076.0
2016-02-23 11:10:00,17.04,17.05,17.0,17.04,135272.0,15.5505,15.5596,15.514,15.5505,135272.0
2016-02-23 11:15:00,17.04,17.07,17.03,17.06,101304.0,15.5505,15.5779,15.5414,15.5688,101304.0
2016-02-23 11:20:00,17.06,17.1,17.05,17.08,90568.0,15.5688,15.6053,15.5596,15.587,90568.0
2016-02-23 11:25:00,17.07,17.08,17.01,17.06,73664.0,15.5779,15.587,15.5231,15.5688,73664.0
2016-02-23 11:30:00,17.06,17.07,17.01,17.05,85156.0,15.5688,15.5779,15.5231,15.5596,85156.0
2016-02-23 11:35:00,17.05,17.18,17.05,17.17,229852.0,15.5596,15.6783,15.5596,15.6691,229852.0
2016-02-23 11:40:00,17.16,17.2,17.15,17.2,101252.0,15.66,15.6965,15.6509,15.6965,101252.0
2016-02-23 11:45:00,17.2,17.21,17.16,17.16,111004.0,15.6965,15.7056,15.66,15.66,111004.0
2016-02-23 11:50:00,17.17,17.18,17.14,17.15,41860.0,15.6691,15.6783,15.6418,15.6509,41860.0
2016-02-23 11:55:00,17.14,17.15,17.12,17.14,35628.0,15.6418,15.6509,15.6235,15.6418,35628.0
2016-02-23 12:00:00,17.13,17.14,17.11,17.11,31052.0,15.6326,15.6418,15.6144,15.6144,31052.0
2016-02-23 12:05:00,17.11,17.14,17.09,17.1,56888.0,15.6144,15.6418,15.5961,15.6053,56888.0
2016-02-23 12:10:00,17.09,17.09,17.06,17.09,14824.0,15.5961,15.5961,15.5688,15.5961,14824.0
2016-02-23 12:15:00,17.08,17.1,17.06,17.07,47320.0,15.587,15.6053,15.5688,15.5779,47320.0
2016-02-23 12:20:00,17.06,17.08,17.05,17.08,27912.0,15.5688,15.587,15.5596,15.587,27912.0
2016-02-23 12:25:00,17.07,17.13,17.07,17.12,25252.0,15.5779,15.6326,15.5779,15.6235,25252.0
2016-02-23 12:30:00,17.13,17.13,17.1,17.1,19932.0,15.6326,15.6326,15.6053,15.6053,19932.0
2016-02-23 12:35:00,17.11,17.11,17.09,17.11,30700.0,15.6144,15.6144,15.5961,15.6144,30700.0
2016-02-23 12:40:00,17.11,17.15,17.11,17.15,25584.0,15.6144,15.6509,15.6144,15.6509,25584.0
2016-02-23 12:45:00,17.15,17.16,17.14,17.15,42156.0,15.6509,15.66,15.6418,15.6509,42156.0
2016-02-23 12:50:00,17.15,17.15,17.12,17.12,81000.0,15.6509,15.6509,15.6235,15.6235,81000.0
2016-02-23 12:55:00,17.12,17.16,17.12,17.16,6352.0,15.6235,15.66,15.6235,15.66,6352.0
2016-02-23 13:00:00,17.16,17.16,17.15,17.15,11600.0,15.66,15.66,15.6509,15.6509,11600.0
2016-02-23 13:05:00,17.15,17.17,17.15,17.16,6532.0,15.6509,15.6691,15.6509,15.66,6532.0
2016-02-23 13:10:00,17.16,17.17,17.14,17.15,41800.0,15.66,15.6691,15.6418,15.6509,41800.0
2016-02-23 13:15:00,17.14,17.14,17.11,17.11,74624.0,15.6418,15.6418,15.6144,15.6144,74624.0
2016-02-23 13:20:00,17.13,17.13,17.1,17.12,11800.0,15.6326,15.6326,15.6053,15.6235,11800.0
2016-02-23 13:25:00,17.13,17.13,17.1,17.13,9660.0,15.6326,15.6326,15.6053,15.6326,9660.0
2016-02-23 13:30:00,17.13,17.14,17.05,17.05,155860.0,15.6326,15.6418,15.5596,15.5596,155860.0
2016-02-23 13:35:00,17.04,17.09,17.04,17.07,47716.0,15.5505,15.5961,15.5505,15.5779,47716.0
2016-02-23 13:40:00,17.06,17.07,17.03,17.04,90052.0,15.5688,15.5779,15.5414,15.5505,90052.0
2016-02-23 13:45:00,17.03,17.05,17.02,17.04,59384.0,15.5414,15.5596,15.5323,15.5505,59384.0
2016-02-23 13:50:00,17.03,17.06,17.03,17.05,74204.0,15.5414,15.5688,15.5414,15.5596,74204.0
2016-02-23 13:55:00,17.05,17.09,17.03,17.09,36704.0,15.5596,15.5961,15.5414,15.5961,36704.0
2016-02-23 14:00:00,17.09,17.1,17.07,17.09,58384.0,15.5961,15.6053,15.5779,15.5961,58384.0
2016-02-23 14:05:00,17.09,17.11,17.08,17.08,53512.0,15.5961,15.6144,15.587,15.587,53512.0
2016-02-23 14:10:00,17.07,17.11,17.07,17.11,12432.0,15.5779,15.6144,15.5779,15.6144,12432.0
2016-02-23 14:15:00,17.1,17.17,17.1,17.17,71052.0,15.6053,15.6691,15.6053,15.6691,71052.0
2016-02-23 14:20:00,17.17,17.17,17.14,17.16,49620.0,15.6691,15.6691,15.6418,15.66,49620.0
2016-02-23 14:25:00,17.16,17.16,17.1,17.11,19976.0,15.66,15.66,15.6053,15.6144,19976.0
2016-02-23 14:30:00,17.11,17.13,17.1,17.11,71764.0,15.6144,15.6326,15.6053,15.6144,71764.0
2016-02-23 14:35:00,17.13,17.13,17.08,17.09,35136.0,15.6326,15.6326,15.587,15.5961,35136.0
2016-02-23 14:40:00,17.1,17.1,17.07,17.07,22876.0,15.6053,15.6053,15.5779,15.5779,22876.0
2016-02-23 14:45:00,17.07,17.11,17.07,17.11,7140.0,15.5779,15.6144,15.5779,15.6144,7140.0
2016-02-23 14:50:00,17.11,17.11,17.03,17.04,126404.0,15.6144,15.6144,15.5414,15.5505,126404.0
2016-02-23 14:55:00,17.04,17.06,17.04,17.04,26216.0,15.5505,15.5688,15.5505,15.5505,26216.0
2016-02-23 15:00:00,17.04,17.06,16.96,16.97,291380.0,15.5505,15.5688,15.4775,15.4866,291380.0
2016-02-23 15:05:00,16.97,16.99,16.94,16.98,147308.0,15.4866,15.5049,15.4593,15.4958,147308.0
2016-02-23 15:10:00,16.98,16.98,16.93,16.93,12628.0,15.4958,15.4958,15.4501,15.4501,12628.0
2016-02-23 15:15:00,16.93,16.97,16.93,16.97,48784.0,15.4501,15.4866,15.4501,15.4866,48784.0
2016-02-23 15:20:00,16.98,16.99,16.97,16.97,152496.0,15.4958,15.5049,15.4866,15.4866,152496.0
2016-02-23 15:25:00,16.99,17.0,16.95,16.96,50160.0,15.5049,15.514,15.4684,15.4775,50160.0
2016-02-23 15:30:00,16.96,17.04,16.96,17.04,71172.0,15.4775,15.5505,15.4775,15.5505,71172.0
2016-02-23 15:35:00,17.03,17.11,17.03,17.1,261380.0,15.5414,15.6144,15.5414,15.6053,261380.0
2016-02-23 15:40:00,17.1,17.13,17.06,17.06,312296.0,15.6053,15.6326,15.5688,15.5688,312296.0
2016-02-23 15:45:00,17.07,17.09,17.06,17.09,170872.0,15.5779,15.5961,15.5688,15.5961,170872.0
2016-02-23 15:50:00,17.09,17.1,17.03,17.04,155452.0,15.5961,15.6053,15.5414,15.5505,155452.0
2016-02-23 15:55:00,17.04,17.04,16.96,16.98,537792.0,15.5505,15.5505,15.4775,15.4958,537792.0
2016-02-24 09:30:00,16.5,16.52,16.39,16.39,631436.0,15.0577,15.076,14.9573,14.9573,631436.0
2016-02-24 09:35:00,16.38,16.43,16.36,16.4,233584.0,14.9482,14.9938,14.9299,14.9665,233584.0
2016-02-24 09:40:00,16.41,16.47,16.39,16.46,285940.0,14.9756,15.0303,14.9573,15.0212,285940.0
2016-02-24 09:45:00,16.45,16.45,16.3,16.31,337148.0,15.0121,15.0121,14.8752,14.8843,337148.0
2016-02-24 09:50:00,16.3,16.3,16.24,16.27,394968.0,14.8752,14.8752,14.8204,14.8478,394968.0
2016-02-24 09:55:00,16.27,16.31,16.23,16.29,356700.0,14.8478,14.8843,14.8113,14.8661,356700.0
2016-02-24 10:00:00,16.3,16.3,16.19,16.29,322668.0,14.8752,14.8752,14.7748,14.8661,322668.0
2016-02-24 10:05:00,16.29,16.34,16.27,16.33,146792.0,14.8661,14.9117,14.8478,14.9026,146792.0
2016-02-24 10:10:00,16.34,16.35,16.26,16.29,149648.0,14.9117,14.9208,14.8387,14.8661,149648.0
2016-02-24 10:15:00,16.29,16.32,16.27,16.27,117248.0,14.8661,14.8934,14.8478,14.8478,117248.0
2016-02-24 10:20:00,16.27,16.27,16.21,16.23,183008.0,14.8478,14.8478,14.7931,14.8113,183008.0
2016-02-24 10:25:00,16.23,16.26,16.2,16.26,145528.0,14.8113,14.8387,14.7839,14.8387,145528.0
2016-02-24 10:30:00,16.26,16.34,16.17,16.3,341336.0,14.8387,14.9117,14.7566,14.8752,341336.0
2016-02-24 10:35:00,16.3,16.45,16.29,16.43,369792.0,14.8752,15.0121,14.8661,14.9938,369792.0
2016-02-24 10:40:00,16.43,16.45,16.39,16.4,260816.0,14.9938,15.0121,14.9573,14.9665,260816.0
2016-02-24 10:45:00,16.39,16.41,16.36,16.4,30160.0,14.9573,14.9756,14.9299,14.9665,30160.0
2016-02-24 10:50:00,16.42,16.43,16.32,16.34,214444.0,14.9847,14.9938,14.8934,14.9117,214444.0
2016-02-24 10:55:00,16.34,16.42,16.33,16.39,151196.0,14.9117,14.9847,14.9026,14.9573,151196.0
2016-02-24 11:00:00,16.41,16.41,16.33,16.35,70360.0,14.9756,14.9756,14.9026,14.9208,70360.0
2016-02-24 11:05:00,16.34,16.4,16.31,16.34,82460.0,14.9117,14.9665,14.8843,14.9117,82460.0
2016-02-24 11:10:00,16.34,16.35,16.31,16.33,18348.0,14.9117,14.9208,14.8843,14.9026,18348.0
2016-02-24 11:15:00,16.33,16.33,16.25,16.28,29428.0,14.9026,14.9026,14.8296,14.8569,29428.0
2016-02-24 11:20:00,16.27,16.34,16.26,16.34,9320.0,14.8478,14.9117,14.8387,14.9117,9320.0
2016-02-24 11:25:00,16.33,16.36,16.31,16.32,68524.0,14.9026,14.9299,14.8843,14.8934,68524.0
2016-02-24 11:30:00,16.35,16.37,16.34,16.34,71820.0,14.9208,14.9391,14.9117,14.9117,71820.0
2016-02-24 11:35:00,16.35,16.43,16.35,16.43,111204.0,14.9208,14.9938,14.9208,14.9938,111204.0
2016-02-24 11:40:00,16.42,16.54,16.42,16.54,163388.0,14.9847,15.0942,14.9847,15.0942,163388.0
2016-02-24 11:45:00,16.55,16.56,16.52,16.54,95480.0,15.1033,15.1125,15.076,15.0942,95480.0
2016-02-24 11:50:00,16.54,16.63,16.54,16.58,232464.0,15.0942,15.1763,15.0942,15.1307,232464.0
2016-02-24 11:55:00,16.58,16.62,16.58,16.61,130168.0,15.1307,15.1672,15.1307,15.1581,130168.0
2016-02-24 12:00:00,16.62,16.68,16.59,16.67,181208.0,15.1672,15.222,15.1398,15.2129,181208.0
2016-02-24 12:05:00,16.68,16.72,16.67,16.7,180092.0,15.222,15.2585,15.2129,15.2402,180092.0
2016-02-24 12:10:00,16.7,16.72,16.65,16.65,106740.0,15.2402,15.2585,15.1946,15.1946,106740.0
2016-02-24 12:15:00,16.65,16.66,16.61,16.63,135048.0,15.1946,15.2037,15.1581,15.1763,135048.0
2016-02-24 12:20:00,16.63,16.67,16.6,16.61,125776.0,15.1763,15.2129,15.149,15.1581,125776.0
2016-02-24 12:25:00,16.61,16.61,16.58,16.58,70636.0,15.1581,15.1581,15.1307,15.1307,70636.0
2016-02-24 12:30:00,16.59,16.61,16.52,16.53,57824.0,15.1398,15.1581,15.076,15.0851,57824.0
2016-02-24 12:35:00,16.53,16.54,16.5,16.53,133996.0,15.0851,15.0942,15.0577,15.0851,133996.0
2016-02-24 12:40:00,16.54,16.55,16.52,16.53,90544.0,15.0942,15.1033,15.076,15.0851,90544.0
2016-02-24 12:45:00,16.53,16.63,16.53,16.62,182140.0,15.0851,15.1763,15.0851,15.1672,182140.0
2016-02-24 12:50:00,16.62,16.66,16.6,16.64,73348.0,15.1672,15.2037,15.149,15.1855,73348.0
2016-02-24 12:55:00,16.64,16.66,16.61,16.63,119060.0,15.1855,15.2037,15.1581,15.1763,119060.0
2016-02-24 13:00:00,16.63,16.67,16.61,16.67,48900.0,15.1763,15.2129,15.1581,15.2129,48900.0
2016-02-24 13:05:00,16.67,16.77,16.67,16.73,199520.0,15.2129,15.3041,15.2129,15.2676,199520.0
2016-02-24 13:10:00,16.72,16.73,16.63,16.63,126200.0,15.2585,15.2676,15.1763,15.1763,126200.0
2016-02-24 13:15:00,16.66,16.67,16.61,16.63,50436.0,15.2037,15.2129,15.1581,15.1763,50436.0
2016-02-24 13:20:00,16.63,16.69,16.63,16.68,59736.0,15.1763,15.2311,15.1763,15.222,59736.0
2016-02-24 13:25:00,16.68,16.68,16.63,16.65,38104.0,15.222,15.222,15.1763,15.1946,38104.0
2016-02-24 13:30:00,16.67,16.68,16.63,16.65,36064.0,15.2129,15.222,15.1763,15.1946,36064.0
2016-02-24 13:35:00,16.67,16.67,16.63,16.63,16644.0,15.2129,15.2129,15.1763,15.1763,16644.0
2016-02-24 13:40:00,16.65,16.67,16.65,16.67,35220.0,15.1946,15.2129,15.1946,15.2129,35220.0
2016-02-24 13:45:00,16.69,16.69,16.61,16.64,76540.0,15.2311,15.2311,15.1581,15.1855,76540.0
2016-02-24 13:50:00,16.68,16.68,16.67,16.68,10800.0,15.222,15.222,15.2129,15.222,10800.0
2016-02-24 13:55:00,16.71,16.74,16.68,16.68,153456.0,15.2494,15.2767,15.222,15.222,153456.0
2016-02-24 14:00:00,16.7,16.7,16.66,16.67,21324.0,15.2402,15.2402,15.2037,15.2129,21324.0
2016-02-24 14:05:00,16.68,16.87,16.67,16.86,137740.0,15.222,15.3954,15.2129,15.3862,137740.0
2016-02-24 14:10:00,16.86,16.89,16.84,16.89,148316.0,15.3862,15.4136,15.368,15.4136,148316.0
2016-02-24 14:15:00,16.9,16.91,16.86,16.87,163512.0,15.4227,15.4319,15.3862,15.3954,163512.0
2016-02-24 14:20:00,16.86,17.0,16.86,17.0,320976.0,15.3862,15.514,15.3862,15.514,320976.0
2016-02-24 14:25:00,16.99,17.02,16.95,16.98,203156.0,15.5049,15.5323,15.4684,15.4958,203156.0
2016-02-24 14:30:00,16.97,17.01,16.97,16.98,77060.0,15.4866,15.5231,15.4866,15.4958,77060.0
2016-02-24 14:35:00,16.97,17.0,16.94,16.98,95516.0,15.4866,15.514,15.4593,15.4958,95516.0
2016-02-24 14:40:00,17.0,17.05,17.0,17.02,95236.0,15.514,15.5596,15.514,15.5323,95236.0
2016-02-24 14:45:00,17.02,17.02,16.99,17.02,54028.0,15.5323,15.5323,15.5049,15.5323,54028.0
2016-02-24 14:50:00,17.0,17.0,16.96,16.98,78020.0,15.514,15.514,15.4775,15.4958,78020.0
2016-02-24 14:55:00,16.97,16.97,16.95,16.96,48180.0,15.4866,15.4866,15.4684,15.4775,48180.0
2016-02-24 15:00:00,16.96,17.0,16.96,16.97,122012.0,15.4775,15.514,15.4775,15.4866,122012.0
2016-02-24 15:05:00,16.98,17.15,16.98,17.14,155128.0,15.4958,15.6509,15.4958,15.6418,155128.0
2016-02-24 15:10:00,17.15,17.18,17.12,17.18,151268.0,15.6509,15.6783,15.6235,15.6783,151268.0
2016-02-24 15:15:00,17.17,17.24,17.15,17.22,137588.0,15.6691,15.733,15.6509,15.7148,137588.0
2016-02-24 15:20:00,17.24,17.25,17.18,17.2,152036.0,15.733,15.7422,15.6783,15.6965,152036.0
2016-02-24 15:25:00,17.21,17.28,17.2,17.23,97836.0,15.7056,15.7695,15.6965,15.7239,97836.0
2016-02-24 15:30:00,17.25,17.25,17.2,17.21,88716.0,15.7422,15.7422,15.6965,15.7056,88716.0
2016-02-24 15:35:00,17.21,17.28,17.2,17.25,160208.0,15.7056,15.7695,15.6965,15.7422,160208.0
2016-02-24 15:40:00,17.26,17.27,17.17,17.17,184228.0,15.7513,15.7604,15.6691,15.6691,184228.0
2016-02-24 15:45:00,17.16,17.18,17.11,17.14,251816.0,15.66,15.6783,15.6144,15.6418,251816.0
2016-02-24 15:50:00,17.15,17.21,17.15,17.21,131016.0,15.6509,15.7056,15.6509,15.7056,131016.0
2016-02-24 15:55:00,17.21,17.25,17.18,17.2,197716.0,15.7056,15.7422,15.6783,15.6965,197716.0
2016-02-25 09:30:00,17.34,17.48,17.33,17.46,348188.0,15.8243,15.952,15.8152,15.9338,348188.0
2016-02-25 09:35:00,17.45,17.47,17.31,17.32,348848.0,15.9247,15.9429,15.7969,15.806,348848.0
2016-02-25 09:40:00,17.32,17.34,17.21,17.22,200900.0,15.806,15.8243,15.7056,15.7148,200900.0
2016-02-25 09:45:00,17.23,17.27,17.21,17.23,323132.0,15.7239,15.7604,15.7056,15.7239,323132.0
2016-02-25 09:50:00,17.23,17.32,17.22,17.29,96540.0,15.7239,15.806,15.7148,15.7787,96540.0
2016-02-25 09:55:00,17.28,17.3,17.22,17.23,77228.0,15.7695,15.7878,15.7148,15.7239,77228.0
2016-02-25 10:00:00,17.21,17.21,17.14,17.18,123148.0,15.7056,15.7056,15.6418,15.6783,123148.0
2016-02-25 10:05:00,17.16,17.18,17.14,17.15,128768.0,15.66,15.6783,15.6418,15.6509,128768.0
2016-02-25 10:10:00,17.14,17.2,17.09,17.2,135820.0,15.6418,15.6965,15.5961,15.6965,135820.0
2016-02-25 10:15:00,17.21,17.27,17.19,17.26,65824.0,15.7056,15.7604,15.6874,15.7513,65824.0
2016-02-25 10:20:00,17.25,17.27,17.19,17.2,56856.0,15.7422,15.7604,15.6874,15.6965,56856.0
2016-02-25 10:25:00,17.2,17.3,17.2,17.3,62940.0,15.6965,15.7878,15.6965,15.7878,62940.0
2016-02-25 10:30:00,17.29,17.29,17.2,17.23,91788.0,15.7787,15.7787,15.6965,15.7239,91788.0
2016-02-25 10:35:00,17.24,17.26,17.22,17.25,60584.0,15.733,15.7513,15.7148,15.7422,60584.0
2016-02-25 10:40:00,17.25,17.36,17.25,17.34,130408.0,15.7422,15.8425,15.7422,15.8243,130408.0
2016-02-25 10:45:00,17.34,17.34,17.28,17.3,56116.0,15.8243,15.8243,15.7695,15.7878,56116.0
2016-02-25 10:50:00,17.31,17.33,17.28,17.33,29088.0,15.7969,15.8152,15.7695,15.8152,29088.0
2016-02-25 10:55:00,17.33,17.33,17.2,17.21,113824.0,15.8152,15.8152,15.6965,15.7056,113824.0
2016-02-25 11:00:00,17.2,17.21,17.15,17.17,46652.0,15.6965,15.7056,15.6509,15.6691,46652.0
2016-02-25 11:05:00,17.18,17.23,17.17,17.23,57836.0,15.6783,15.7239,15.6691,15.7239,57836.0
2016-02-25 11:10:00,17.22,17.22,17.16,17.16,41524.0,15.7148,15.7148,15.66,15.66,41524.0
2016-02-25 11:15:00,17.15,17.24,17.15,17.18,62700.0,15.6509,15.733,15.6509,15.6783,62700.0
2016-02-25 11:20:00,17.18,17.24,17.18,17.24,51720.0,15.6783,15.733,15.6783,15.733,51720.0
2016-02-25 11:25:00,17.24,17.29,17.24,17.29,65688.0,15.733,15.7787,15.733,15.7787,65688.0
2016-02-25 11:30:00,17.29,17.29,17.23,17.29,73660.0,15.7787,15.7787,15.7239,15.7787,73660.0
2016-02-25 11:35:00,17.29,17.32,17.27,17.28,57176.0,15.7787,15.806,15.7604,15.7695,57176.0
2016-02-25 11:40:00,17.29,17.31,17.21,17.23,54944.0,15.7787,15.7969,15.7056,15.7239,54944.0
2016-02-25 11:45:00,17.22,17.26,17.22,17.25,47304.0,15.7148,15.7513,15.7148,15.7422,47304.0
2016-02-25 11:50:00,17.27,17.34,17.27,17.32,123732.0,15.7604,15.8243,15.7604,15.806,123732.0
2016-02-25 11:55:00,17.32,17.38,17.32,17.35,92372.0,15.806,15.8608,15.806,15.8334,92372.0
2016-02-25 12:00:00,17.36,17.37,17.35,17.35,37212.0,15.8425,15.8517,15.8334,15.8334,37212.0
2016-02-25 12:05:00,17.36,17.37,17.35,17.35,48444.0,15.8425,15.8517,15.8334,15.8334,48444.0
2016-02-25 12:10:00,17.36,17.36,17.33,17.33,30280.0,15.8425,15.8425,15.8152,15.8152,30280.0
2016-02-25 12:15:00,17.37,17.39,17.32,17.33,82172.0,15.8517,15.8699,15.806,15.8152,82172.0
2016-02-25 12:20:00,17.31,17.32,17.31,17.32,8476.0,15.7969,15.806,15.7969,15.806,8476.0
2016-02-25 12:25:00,17.32,17.34,17.31,17.34,36716.0,15.806,15.8243,15.7969,15.8243,36716.0
2016-02-25 12:30:00,17.32,17.32,17.27,17.27,48976.0,15.806,15.806,15.7604,15.7604,48976.0
2016-02-25 12:35:00,17.3,17.33,17.28,17.29,79400.0,15.7878,15.8152,15.7695,15.7787,79400.0
2016-02-25 12:40:00,17.28,17.29,17.28,17.29,20768.0,15.7695,15.7787,15.7695,15.7787,20768.0
2016-02-25 12:45:00,17.27,17.28,17.23,17.27,55164.0,15.7604,15.7695,15.7239,15.7604,55164.0
2016-02-25 12:50:00,17.28,17.34,17.28,17.33,27660.0,15.7695,15.8243,15.7695,15.8152,27660.0
2016-02-25 12:55:00,17.34,17.34,17.31,17.32,31200.0,15.8243,15.8243,15.7969,15.806,31200.0
2016-02-25 13:00:00,17.32,17.33,17.3,17.33,15880.0,15.806,15.8152,15.7878,15.8152,15880.0
2016-02-25 13:05:00,17.35,17.37,17.34,17.35,28000.0,15.8334,15.8517,15.8243,15.8334,28000.0
2016-02-25 13:10:00,17.36,17.36,17.33,17.36,26628.0,15.8425,15.8425,15.8152,15.8425,26628.0
2016-02-25 13:15:00,17.37,17.4,17.36,17.39,123056.0,15.8517,15.879,15.8425,15.8699,123056.0
2016-02-25 13:20:00,17.39,17.41,17.39,17.39,76812.0,15.8699,15.8882,15.8699,15.8699,76812.0
2016-02-25 13:25:00,17.4,17.44,17.39,17.44,542640.0,15.879,15.9155,15.8699,15.9155,542640.0
2016-02-25 13:30:00,17.43,17.47,17.43,17.47,133564.0,15.9064,15.9429,15.9064,15.9429,133564.0
2016-02-25 13:35:00,17.47,17.52,17.46,17.5,292464.0,15.9429,15.9886,15.9338,15.9703,292464.0
2016-02-25 13:40:00,17.51,17.56,17.51,17.56,93804.0,15.9794,16.0251,15.9794,16.0251,93804.0
2016-02-25 13:45:00,17.56,17.56,17.52,17.53,85468.0,16.0251,16.0251,15.9886,15.9977,85468.0
2016-02-25 13:50:00,17.53,17.58,17.53,17.57,104176.0,15.9977,16.0433,15.9977,16.0342,104176.0
2016-02-25 13:55:00,17.57,17.59,17.54,17.58,122844.0,16.0342,16.0524,16.0068,16.0433,122844.0
2016-02-25 14:00:00,17.58,17.58,17.53,17.55,115556.0,16.0433,16.0433,15.9977,16.0159,115556.0
2016-02-25 14:05:00,17.56,17.56,17.52,17.54,49388.0,16.0251,16.0251,15.9886,16.0068,49388.0
2016-02-25 14:10:00,17.54,17.6,17.54,17.59,42848.0,16.0068,16.0616,16.0068,16.0524,42848.0
2016-02-25 14:15:00,17.59,17.61,17.58,17.61,81740.0,16.0524,16.0707,16.0433,16.0707,81740.0
2016-02-25 14:20:00,17.62,17.63,17.58,17.58,89240.0,16.0798,16.0889,16.0433,16.0433,89240.0
2016-02-25 14:25:00,17.58,17.6,17.56,17.56,88204.0,16.0433,16.0616,16.0251,16.0251,88204.0
2016-02-25 14:30:00,17.58,17.59,17.57,17.58,26456.0,16.0433,16.0524,16.0342,16.0433,26456.0
2016-02-25 14:35:00,17.56,17.58,17.54,17.58,43272.0,16.0251,16.0433,16.0068,16.0433,43272.0
2016-02-25 14:40:00,17.56,17.58,17.56,17.57,33872.0,16.0251,16.0433,16.0251,16.0342,33872.0
2016-02-25 14:45:00,17.56,17.57,17.55,17.55,47036.0,16.0251,16.0342,16.0159,16.0159,47036.0
2016-02-25 14:50:00,17.55,17.55,17.49,17.51,74232.0,16.0159,16.0159,15.9612,15.9794,74232.0
2016-02-25 14:55:00,17.5,17.53,17.49,17.52,181720.0,15.9703,15.9977,15.9612,15.9886,181720.0
2016-02-25 15:00:00,17.51,17.61,17.51,17.61,144404.0,15.9794,16.0707,15.9794,16.0707,144404.0
2016-02-25 15:05:00,17.6,17.63,17.6,17.62,35800.0,16.0616,16.0889,16.0616,16.0798,35800.0
2016-02-25 15:10:00,17.62,17.66,17.62,17.66,76812.0,16.0798,16.1163,16.0798,16.1163,76812.0
2016-02-25 15:15:00,17.64,17.65,17.61,17.62,186432.0,16.0981,16.1072,16.0707,16.0798,186432.0
2016-02-25 15:20:00,17.62,17.63,17.62,17.63,49468.0,16.0798,16.0889,16.0798,16.0889,49468.0
2016-02-25 15:25:00,17.63,17.64,17.59,17.6,62988.0,16.0889,16.0981,16.0524,16.0616,62988.0
2016-02-25 15:30:00,17.62,17.65,17.58,17.59,52648.0,16.0798,16.1072,16.0433,16.0524,52648.0
2016-02-25 15:35:00,17.6,17.65,17.6,17.65,82212.0,16.0616,16.1072,16.0616,16.1072,82212.0
2016-02-25 15:40:00,17.64,17.73,17.63,17.7,288412.0,16.0981,16.1802,16.0889,16.1528,288412.0
2016-02-25 15:45:00,17.72,17.74,17.7,17.73,221356.0,16.1711,16.1893,16.1528,16.1802,221356.0
2016-02-25 15:50:00,17.73,17.75,17.72,17.75,130244.0,16.1802,16.1984,16.1711,16.1984,130244.0
2016-02-25 15:55:00,17.75,17.82,17.74,17.82,372008.0,16.1984,16.2623,16.1893,16.2623,372008.0
2016-02-26 09:30:00,18.13,18.13,18.02,18.07,561988.0,16.5452,16.5452,16.4448,16.4905,561988.0
2016-02-26 09:35:00,18.07,18.13,18.05,18.09,412536.0,16.4905,16.5452,16.4722,16.5087,412536.0
2016-02-26 09:40:00,18.08,18.1,17.97,17.99,489108.0,16.4996,16.5179,16.3992,16.4175,489108.0
2016-02-26 09:45:00,17.99,18.04,17.98,18.0,207184.0,16.4175,16.4631,16.4083,16.4266,207184.0
2016-02-26 09:50:00,18.0,18.05,17.99,18.05,212100.0,16.4266,16.4722,16.4175,16.4722,212100.0
2016-02-26 09:55:00,18.04,18.08,17.99,17.99,241812.0,16.4631,16.4996,16.4175,16.4175,241812.0
2016-02-26 10:00:00,17.99,18.0,17.91,17.93,360048.0,16.4175,16.4266,16.3445,16.3627,360048.0
2016-02-26 10:05:00,17.93,17.97,17.86,17.86,222488.0,16.3627,16.3992,16.2988,16.2988,222488.0
2016-02-26 10:10:00,17.87,17.91,17.85,17.9,263156.0,16.308,16.3445,16.2897,16.3353,263156.0
2016-02-26 10:15:00,17.91,17.92,17.85,17.88,243780.0,16.3445,16.3536,16.2897,16.3171,243780.0
2016-02-26 10:20:00,17.88,17.89,17.82,17.82,243000.0,16.3171,16.3262,16.2623,16.2623,243000.0
2016-02-26 10:25:00,17.82,17.86,17.81,17.86,80072.0,16.2623,16.2988,16.2532,16.2988,80072.0
2016-02-26 10:30:00,17.86,17.97,17.86,17.96,237164.0,16.2988,16.3992,16.2988,16.3901,237164.0
2016-02-26 10:35:00,17.95,18.01,17.94,18.01,120452.0,16.381,16.4357,16.3718,16.4357,120452.0
2016-02-26 10:40:00,18.02,18.02,17.98,18.0,75640.0,16.4448,16.4448,16.4083,16.4266,75640.0
2016-02-26 10:45:00,18.0,18.05,18.0,18.02,65460.0,16.4266,16.4722,16.4266,16.4448,65460.0
2016-02-26 10:50:00,18.03,18.03,17.98,18.0,77412.0,16.454,16.454,16.4083,16.4266,77412.0
2016-02-26 10:55:00,18.01,18.06,17.99,18.05,83712.0,16.4357,16.4814,16.4175,16.4722,83712.0
2016-02-26 11:00:00,18.05,18.07,18.02,18.06,121520.0,16.4722,16.4905,16.4448,16.4814,121520.0
2016-02-26 11:05:00,18.06,18.08,18.03,18.03,83612.0,16.4814,16.4996,16.454,16.454,83612.0
2016-02-26 11:10:00,18.03,18.04,18.01,18.01,55872.0,16.454,16.4631,16.4357,16.4357,55872.0
2016-02-26 11:15:00,18.02,18.06,18.0,18.01,60608.0,16.4448,16.4814,16.4266,16.4357,60608.0
2016-02-26 11:20:00,18.0,18.01,17.97,17.97,61712.0,16.4266,16.4357,16.3992,16.3992,61712.0
2016-02-26 11:25:00,17.97,17.97,17.87,17.88,160172.0,16.3992,16.3992,16.308,16.3171,160172.0
2016-02-26 11:30:00,17.88,17.89,17.85,17.88,86060.0,16.3171,16.3262,16.2897,16.3171,86060.0
2016-02-26 11:35:00,17.86,17.91,17.84,17.85,147000.0,16.2988,16.3445,16.2806,16.2897,147000.0
2016-02-26 11:40:00,17.84,17.88,17.82,17.86,151312.0,16.2806,16.3171,16.2623,16.2988,151312.0
2016-02-26 11:45:00,17.85,17.93,17.84,17.91,127780.0,16.2897,16.3627,16.2806,16.3445,127780.0
2016-02-26 11:50:00,17.9,17.92,17.87,17.92,157100.0,16.3353,16.3536,16.308,16.3536,157100.0
2016-02-26 11:55:00,17.91,17.94,17.88,17.9,125416.0,16.3445,16.3718,16.3171,16.3353,125416.0
2016-02-26 12:00:00,17.9,17.9,17.8,17.82,144144.0,16.3353,16.3353,16.2441,16.2623,144144.0
2016-02-26 12:05:00,17.8,17.86,17.77,17.84,138288.0,16.2441,16.2988,16.2167,16.2806,138288.0
2016-02-26 12:10:00,17.86,17.88,17.82,17.83,128376.0,16.2988,16.3171,16.2623,16.2715,128376.0
2016-02-26 12:15:00,17.83,17.91,17.82,17.89,81500.0,16.2715,16.3445,16.2623,16.3262,81500.0
2016-02-26 12:20:00,17.88,17.89,17.86,17.88,28876.0,16.3171,16.3262,16.2988,16.3171,28876.0
2016-02-26 12:25:00,17.87,17.92,17.86,17.89,51812.0,16.308,16.3536,16.2988,16.3262,51812.0
2016-02-26 12:30:00,17.89,17.93,17.88,17.92,54532.0,16.3262,16.3627,16.3171,16.3536,54532.0
2016-02-26 12:35:00,17.9,17.91,17.89,17.89,54964.0,16.3353,16.3445,16.3262,16.3262,54964.0
2016-02-26 12:40:00,17.91,17.91,17.86,17.89,59200.0,16.3445,16.3445,16.2988,16.3262,59200.0
2016-02-26 12:45:00,17.9,17.92,17.88,17.88,49064.0,16.3353,16.3536,16.3171,16.3171,49064.0
2016-02-26 12:50:00,17.89,17.97,17.88,17.97,124900.0,16.3262,16.3992,16.3171,16.3992,124900.0
2016-02-26 12:55:00,17.97,18.02,17.95,17.96,116960.0,16.3992,16.4448,16.381,16.3901,116960.0
2016-02-26 13:00:00,17.96,18.0,17.95,17.96,38696.0,16.3901,16.4266,16.381,16.3901,38696.0
2016-02-26 13:05:00,17.96,17.99,17.96,17.98,15644.0,16.3901,16.4175,16.3901,16.4083,15644.0
2016-02-26 13:10:00,17.97,17.97,17.92,17.92,35216.0,16.3992,16.3992,16.3536,16.3536,35216.0
2016-02-26 13:15:00,17.92,17.93,17.9,17.92,84500.0,16.3536,16.3627,16.3353,16.3536,84500.0
2016-02-26 13:20:00,17.9,17.91,17.89,17.9,23520.0,16.3353,16.3445,16.3262,16.3353,23520.0
2016-02-26 13:25:00,17.9,17.9,17.88,17.88,20864.0,16.3353,16.3353,16.3171,16.3171,20864.0
2016-02-26 13:30:00,17.88,17.91,17.86,17.87,55340.0,16.3171,16.3445,16.2988,16.308,55340.0
2016-02-26 13:35:00,17.88,17.92,17.88,17.89,62584.0,16.3171,16.3536,16.3171,16.3262,62584.0
2016-02-26 13:40:00,17.88,17.9,17.8,17.81,218636.0,16.3171,16.3353,16.2441,16.2532,218636.0
2016-02-26 13:45:00,17.81,17.85,17.8,17.84,124784.0,16.2532,16.2897,16.2441,16.2806,124784.0
2016-02-26 13:50:00,17.83,17.83,17.77,17.8,159904.0,16.2715,16.2715,16.2167,16.2441,159904.0
2016-02-26 13:55:00,17.79,17.81,17.73,17.8,213100.0,16.235,16.2532,16.1802,16.2441,213100.0
2016-02-26 14:00:00,17.81,17.84,17.79,17.83,188572.0,16.2532,16.2806,16.235,16.2715,188572.0
2016-02-26 14:05:00,17.83,17.86,17.82,17.82,105124.0,16.2715,16.2988,16.2623,16.2623,105124.0
2016-02-26 14:10:00,17.82,17.82,17.77,17.79,87856.0,16.2623,16.2623,16.2167,16.235,87856.0
2016-02-26 14:15:00,17.8,17.8,17.77,17.79,59608.0,16.2441,16.2441,16.2167,16.235,59608.0
2016-02-26 14:20:00,17.78,17.82,17.75,17.8,180816.0,16.2258,16.2623,16.1984,16.2441,180816.0
2016-02-26 14:25:00,17.8,17.84,17.8,17.81,59000.0,16.2441,16.2806,16.2441,16.2532,59000.0
2016-02-26 14:30:00,17.81,17.81,17.76,17.76,40200.0,16.2532,16.2532,16.2076,16.2076,40200.0
2016-02-26 14:35:00,17.77,17.78,17.66,17.66,213204.0,16.2167,16.2258,16.1163,16.1163,213204.0
2016-02-26 14:40:00,17.65,17.7,17.64,17.7,81128.0,16.1072,16.1528,16.0981,16.1528,81128.0
2016-02-26 14:45:00,17.7,17.74,17.7,17.72,70384.0,16.1528,16.1893,16.1528,16.1711,70384.0
2016-02-26 14:50:00,17.72,17.72,17.68,17.71,87580.0,16.1711,16.1711,16.1346,16.1619,87580.0
2016-02-26 14:55:00,17.7,17.72,17.67,17.67,56108.0,16.1528,16.1711,16.1254,16.1254,56108.0
2016-02-26 15:00:00,17.68,17.79,17.65,17.79,203992.0,16.1346,16.235,16.1072,16.235,203992.0
2016-02-26 15:05:00,17.79,17.81,17.78,17.8,72976.0,16.235,16.2532,16.2258,16.2441,72976.0
2016-02-26 15:10:00,17.79,17.8,17.75,17.78,68276.0,16.235,16.2441,16.1984,16.2258,68276.0
2016-02-26 15:15:00,17.76,17.79,17.75,17.77,31000.0,16.2076,16.235,16.1984,16.2167,31000.0
2016-02-26 15:20:00,17.78,17.79,17.73,17.76,105444.0,16.2258,16.235,16.1802,16.2076,105444.0
2016-02-26 15:25:00,17.76,17.76,17.69,17.72,209752.0,16.2076,16.2076,16.1437,16.1711,209752.0
2016-02-26 15:30:00,17.72,17.79,17.72,17.76,72884.0,16.1711,16.235,16.1711,16.2076,72884.0
2016-02-26 15:35:00,17.76,17.78,17.72,17.73,152404.0,16.2076,16.2258,16.1711,16.1802,152404.0
2016-02-26 15:40:00,17.74,17.77,17.74,17.76,76800.0,16.1893,16.2167,16.1893,16.2076,76800.0
2016-02-26 15:45:00,17.77,17.79,17.76,17.77,92228.0,16.2167,16.235,16.2076,16.2167,92228.0
2016-02-26 15:50:00,17.77,17.79,17.77,17.77,107872.0,16.2167,16.235,16.2167,16.2167,107872.0
2016-02-26 15:55:00,17.77,17.77,17.69,17.7,251404.0,16.2167,16.2167,16.1437,16.1528,251404.0
2016-02-29 09:30:00,17.7,17.73,17.63,17.68,372312.0,16.1528,16.1802,16.0889,16.1346,372312.0
2016-02-29 09:35:00,17.69,17.76,17.68,17.69,197044.0,16.1437,16.2076,16.1346,16.1437,197044.0
2016-02-29 09:40:00,17.71,17.75,17.61,17.64,92704.0,16.1619,16.1984,16.0707,16.0981,92704.0
2016-02-29 09:45:00,17.62,17.7,17.59,17.68,119584.0,16.0798,16.1528,16.0524,16.1346,119584.0
2016-02-29 09:50:00,17.68,17.77,17.68,17.77,104368.0,16.1346,16.2167,16.1346,16.2167,104368.0
2016-02-29 09:55:00,17.76,17.77,17.68,17.68,218276.0,16.2076,16.2167,16.1346,16.1346,218276.0
2016-02-29 10:00:00,17.68,17.68,17.61,17.61,110584.0,16.1346,16.1346,16.0707,16.0707,110584.0
2016-02-29 10:05:00,17.62,17.71,17.62,17.64,99216.0,16.0798,16.1619,16.0798,16.0981,99216.0
2016-02-29 10:10:00,17.65,17.66,17.6,17.64,39268.0,16.1072,16.1163,16.0616,16.0981,39268.0
2016-02-29 10:15:00,17.65,17.71,17.61,17.63,55232.0,16.1072,16.1619,16.0707,16.0889,55232.0
2016-02-29 10:20:00,17.63,17.73,17.63,17.71,123356.0,16.0889,16.1802,16.0889,16.1619,123356.0
2016-02-29 10:25:00,17.71,17.72,17.63,17.66,38780.0,16.1619,16.1711,16.0889,16.1163,38780.0
2016-02-29 10:30:00,17.66,17.69,17.62,17.63,69428.0,16.1163,16.1437,16.0798,16.0889,69428.0
2016-02-29 10:35:00,17.63,17.66,17.6,17.66,37684.0,16.0889,16.1163,16.0616,16.1163,37684.0
2016-02-29 10:40:00,17.65,17.7,17.64,17.7,20440.0,16.1072,16.1528,16.0981,16.1528,20440.0
2016-02-29 10:45:00,17.69,17.72,17.69,17.7,50800.0,16.1437,16.1711,16.1437,16.1528,50800.0
2016-02-29 10:50:00,17.69,17.78,17.68,17.78,62252.0,16.1437,16.2258,16.1346,16.2258,62252.0
2016-02-29 10:55:00,17.77,17.77,17.74,17.75,48936.0,16.2167,16.2167,16.1893,16.1984,48936.0
2016-02-29 11:00:00,17.78,17.81,17.76,17.78,217760.0,16.2258,16.2532,16.2076,16.2258,217760.0
2016-02-29 11:05:00,17.77,17.8,17.76,17.79,58604.0,16.2167,16.2441,16.2076,16.235,58604.0
2016-02-29 11:10:00,17.8,17.82,17.78,17.8,144736.0,16.2441,16.2623,16.2258,16.2441,144736.0
2016-02-29 11:15:00,17.81,17.84,17.81,17.82,132828.0,16.2532,16.2806,16.2532,16.2623,132828.0
2016-02-29 11:20:00,17.83,17.89,17.82,17.88,250676.0,16.2715,16.3262,16.2623,16.3171,250676.0
2016-02-29 11:25:00,17.89,17.89,17.82,17.83,122688.0,16.3262,16.3262,16.2623,16.2715,122688.0
2016-02-29 11:30:00,17.82,17.93,17.82,17.93,104352.0,16.2623,16.3627,16.2623,16.3627,104352.0
2016-02-29 11:35:00,17.92,18.0,17.9,17.99,188956.0,16.3536,16.4266,16.3353,16.4175,188956.0
2016-02-29 11:40:00,17.99,18.0,17.96,17.96,55916.0,16.4175,16.4266,16.3901,16.3901,55916.0
2016-02-29 11:45:00,17.97,17.99,17.93,17.94,48920.0,16.3992,16.4175,16.3627,16.3718,48920.0
2016-02-29 11:50:00,17.94,17.95,17.92,17.95,89460.0,16.3718,16.381,16.3536,16.381,89460.0
2016-02-29 11:55:00,17.93,17.93,17.92,17.93,31020.0,16.3627,16.3627,16.3536,16.3627,31020.0
2016-02-29 12:00:00,17.93,17.93,17.9,17.91,29228.0,16.3627,16.3627,16.3353,16.3445,29228.0
2016-02-29 12:05:00,17.91,17.91,17.88,17.88,26396.0,16.3445,16.3445,16.3171,16.3171,26396.0
2016-02-29 12:10:00,17.89,17.93,17.88,17.93,47052.0,16.3262,16.3627,16.3171,16.3627,47052.0
2016-02-29 12:15:00,17.92,17.95,17.92,17.94,68076.0,16.3536,16.381,16.3536,16.3718,68076.0
2016-02-29 12:20:00,17.95,17.95,17.89,17.9,45404.0,16.381,16.381,16.3262,16.3353,45404.0
2016-02-29 12:25:00,17.9,17.9,17.84,17.87,62744.0,16.3353,16.3353,16.2806,16.308,62744.0
2016-02-29 12:30:00,17.87,17.87,17.83,17.86,258360.0,16.308,16.308,16.2715,16.2988,258360.0
2016-02-29 12:35:00,17.86,17.88,17.82,17.82,87056.0,16.2988,16.3171,16.2623,16.2623,87056.0
2016-02-29 12:40:00,17.83,17.86,17.83,17.85,42196.0,16.2715,16.2988,16.2715,16.2897,42196.0
2016-02-29 12:45:00,17.85,17.86,17.83,17.84,42244.0,16.2897,16.2988,16.2715,16.2806,42244.0
2016-02-29 12:50:00,17.84,17.88,17.84,17.87,26960.0,16.2806,16.3171,16.2806,16.308,26960.0
2016-02-29 12:55:00,17.87,17.9,17.85,17.9,106200.0,16.308,16.3353,16.2897,16.3353,106200.0
2016-02-29 13:00:00,17.9,17.91,17.88,17.9,17520.0,16.3353,16.3445,16.3171,16.3353,17520.0
2016-02-29 13:05:00,17.88,17.89,17.87,17.88,4400.0,16.3171,16.3262,16.308,16.3171,4400.0
2016-02-29 13:10:00,17.88,17.89,17.84,17.84,18020.0,16.3171,16.3262,16.2806,16.2806,18020.0
2016-02-29 13:15:00,17.83,17.87,17.83,17.85,28000.0,16.2715,16.308,16.2715,16.2897,28000.0
2016-02-29 13:20:00,17.86,17.87,17.85,17.86,34536.0,16.2988,16.308,16.2897,16.2988,34536.0
2016-02-29 13:25:00,17.85,17.86,17.8,17.8,233332.0,16.2897,16.2988,16.2441,16.2441,233332.0
2016-02-29 13:30:00,17.8,17.8,17.76,17.78,88356.0,16.2441,16.2441,16.2076,16.2258,88356.0
2016-02-29 13:35:00,17.79,17.81,17.78,17.8,27912.0,16.235,16.2532,16.2258,16.2441,27912.0
2016-02-29 13:40:00,17.8,17.8,17.75,17.78,32328.0,16.2441,16.2441,16.1984,16.2258,32328.0
2016-02-29 13:45:00,17.79,17.8,17.78,17.8,22240.0,16.235,16.2441,16.2258,16.2441,22240.0
2016-02-29 13:50:00,17.8,17.82,17.79,17.82,48420.0,16.2441,16.2623,16.235,16.2623,48420.0
2016-02-29 13:55:00,17.81,17.81,17.8,17.81,10804.0,16.2532,16.2532,16.2441,16.2532,10804.0
2016-02-29 14:00:00,17.81,17.82,17.77,17.79,19456.0,16.2532,16.2623,16.2167,16.235,19456.0
2016-02-29 14:05:00,17.79,17.79,17.71,17.72,53204.0,16.235,16.235,16.1619,16.1711,53204.0
2016-02-29 14:10:00,17.71,17.72,17.69,17.69,94296.0,16.1619,16.1711,16.1437,16.1437,94296.0
2016-02-29 14:15:00,17.68,17.69,17.66,17.67,61616.0,16.1346,16.1437,16.1163,16.1254,61616.0
2016-02-29 14:20:00,17.66,17.67,17.58,17.6,92748.0,16.1163,16.1254,16.0433,16.0616,92748.0
2016-02-29 14:25:00,17.59,17.66,17.56,17.64,107980.0,16.0524,16.1163,16.0251,16.0981,107980.0
2016-02-29 14:30:00,17.63,17.65,17.59,17.6,14800.0,16.0889,16.1072,16.0524,16.0616,14800.0
2016-02-29 14:35:00,17.59,17.63,17.59,17.61,35200.0,16.0524,16.0889,16.0524,16.0707,35200.0
2016-02-29 14:40:00,17.62,17.62,17.52,17.55,59592.0,16.0798,16.0798,15.9886,16.0159,59592.0
2016-02-29 14:45:00,17.53,17.55,17.5,17.53,189956.0,15.9977,16.0159,15.9703,15.9977,189956.0
2016-02-29 14:50:00,17.53,17.56,17.53,17.56,31676.0,15.9977,16.0251,15.9977,16.0251,31676.0
2016-02-29 14:55:00,17.53,17.54,17.48,17.5,89144.0,15.9977,16.0068,15.952,15.9703,89144.0
2016-02-29 15:00:00,17.5,17.5,17.43,17.45,136440.0,15.9703,15.9703,15.9064,15.9247,136440.0
2016-02-29 15:05:00,17.45,17.45,17.36,17.41,153412.0,15.9247,15.9247,15.8425,15.8882,153412.0
2016-02-29 15:10:00,17.42,17.42,17.36,17.37,181292.0,15.8973,15.8973,15.8425,15.8517,181292.0
2016-02-29 15:15:00,17.38,17.39,17.32,17.34,157460.0,15.8608,15.8699,15.806,15.8243,157460.0
2016-02-29 15:20:00,17.34,17.42,17.33,17.4,145300.0,15.8243,15.8973,15.8152,15.879,145300.0
2016-02-29 15:25:00,17.41,17.46,17.38,17.45,199940.0,15.8882,15.9338,15.8608,15.9247,199940.0
2016-02-29 15:30:00,17.45,17.48,17.42,17.45,131472.0,15.9247,15.952,15.8973,15.9247,131472.0
2016-02-29 15:35:00,17.46,17.48,17.41,17.48,92940.0,15.9338,15.952,15.8882,15.952,92940.0
2016-02-29 15:40:00,17.46,17.48,17.42,17.47,129300.0,15.9338,15.952,15.8973,15.9429,129300.0
2016-02-29 15:45:00,17.47,17.49,17.43,17.46,154512.0,15.9429,15.9612,15.9064,15.9338,154512.0
2016-02-29 15:50:00,17.45,17.45,17.38,17.42,163048.0,15.9247,15.9247,15.8608,15.8973,163048.0
2016-02-29 15:55:00,17.41,17.44,17.24,17.25,478448.0,15.8882,15.9155,15.733,15.7422,478448.0
2016-03-01 09:30:00,17.67,17.73,17.63,17.66,413964.0,16.1254,16.1802,16.0889,16.1163,413964.0
2016-03-01 09:35:00,17.67,17.67,17.58,17.59,191980.0,16.1254,16.1254,16.0433,16.0524,191980.0
2016-03-01 09:40:00,17.57,17.63,17.53,17.6,89520.0,16.0342,16.0889,15.9977,16.0616,89520.0
2016-03-01 09:45:00,17.61,17.64,17.52,17.58,158248.0,16.0707,16.0981,15.9886,16.0433,158248.0
2016-03-01 09:50:00,17.58,17.65,17.57,17.63,146912.0,16.0433,16.1072,16.0342,16.0889,146912.0
2016-03-01 09:55:00,17.61,17.66,17.59,17.65,96112.0,16.0707,16.1163,16.0524,16.1072,96112.0
2016-03-01 10:00:00,17.65,17.81,17.65,17.73,372496.0,16.1072,16.2532,16.1072,16.1802,372496.0
2016-03-01 10:05:00,17.74,17.77,17.72,17.73,139196.0,16.1893,16.2167,16.1711,16.1802,139196.0
2016-03-01 10:10:00,17.75,17.75,17.71,17.74,72328.0,16.1984,16.1984,16.1619,16.1893,72328.0
2016-03-01 10:15:00,17.75,17.75,17.65,17.68,123840.0,16.1984,16.1984,16.1072,16.1346,123840.0
2016-03-01 10:20:00,17.71,17.89,17.71,17.89,182264.0,16.1619,16.3262,16.1619,16.3262,182264.0
2016-03-01 10:25:00,17.88,17.92,17.86,17.9,196460.0,16.3171,16.3536,16.2988,16.3353,196460.0
2016-03-01 10:30:00,17.9,17.98,17.87,17.94,182412.0,16.3353,16.4083,16.308,16.3718,182412.0
2016-03-01 10:35:00,17.94,17.98,17.93,17.95,151864.0,16.3718,16.4083,16.3627,16.381,151864.0
2016-03-01 10:40:00,17.94,17.97,17.93,17.97,107356.0,16.3718,16.3992,16.3627,16.3992,107356.0
2016-03-01 10:45:00,17.94,17.96,17.89,17.89,132084.0,16.3718,16.3901,16.3262,16.3262,132084.0
2016-03-01 10:50:00,17.9,17.9,17.87,17.9,114072.0,16.3353,16.3353,16.308,16.3353,114072.0
2016-03-01 10:55:00,17.9,17.92,17.85,17.86,84664.0,16.3353,16.3536,16.2897,16.2988,84664.0
2016-03-01 11:00:00,17.88,17.92,17.88,17.9,43216.0,16.3171,16.3536,16.3171,16.3353,43216.0
2016-03-01 11:05:00,17.9,17.94,17.89,17.94,66536.0,16.3353,16.3718,16.3262,16.3718,66536.0
2016-03-01 11:10:00,17.94,17.97,17.93,17.97,69816.0,16.3718,16.3992,16.3627,16.3992,69816.0
2016-03-01 11:15:00,17.98,18.03,17.96,18.01,108892.0,16.4083,16.454,16.3901,16.4357,108892.0
2016-03-01 11:20:00,18.02,18.05,18.0,18.03,133988.0,16.4448,16.4722,16.4266,16.454,133988.0
2016-03-01 11:25:00,18.04,18.07,18.04,18.05,112296.0,16.4631,16.4905,16.4631,16.4722,112296.0
2016-03-01 11:30:00,18.06,18.09,18.05,18.07,116236.0,16.4814,16.5087,16.4722,16.4905,116236.0
2016-03-01 11:35:00,18.08,18.13,18.06,18.12,176572.0,16.4996,16.5452,16.4814,16.5361,176572.0
2016-03-01 11:40:00,18.13,18.13,18.1,18.11,86916.0,16.5452,16.5452,16.5179,16.527,86916.0
2016-03-01 11:45:00,18.1,18.15,18.1,18.13,145512.0,16.5179,16.5635,16.5179,16.5452,145512.0
2016-03-01 11:50:00,18.15,18.19,18.14,18.18,139836.0,16.5635,16.6,16.5544,16.5909,139836.0
2016-03-01 11:55:00,18.18,18.2,18.16,18.19,92568.0,16.5909,16.6091,16.5726,16.6,92568.0
2016-03-01 12:00:00,18.19,18.26,18.18,18.26,217776.0,16.6,16.6639,16.5909,16.6639,217776.0
2016-03-01 12:05:00,18.25,18.31,18.25,18.28,241780.0,16.6547,16.7095,16.6547,16.6821,241780.0
2016-03-01 12:10:00,18.28,18.29,18.23,18.24,91308.0,16.6821,16.6912,16.6365,16.6456,91308.0
2016-03-01 12:15:00,18.24,18.25,18.23,18.25,74648.0,16.6456,16.6547,16.6365,16.6547,74648.0
2016-03-01 12:20:00,18.25,18.25,18.21,18.23,90328.0,16.6547,16.6547,16.6182,16.6365,90328.0
2016-03-01 12:25:00,18.22,18.25,18.22,18.25,18896.0,16.6274,16.6547,16.6274,16.6547,18896.0
2016-03-01 12:30:00,18.25,18.26,18.23,18.26,30140.0,16.6547,16.6639,16.6365,16.6639,30140.0
2016-03-01 12:35:00,18.27,18.27,18.22,18.23,20652.0,16.673,16.673,16.6274,16.6365,20652.0
2016-03-01 12:40:00,18.22,18.25,18.21,18.24,64960.0,16.6274,16.6547,16.6182,16.6456,64960.0
2016-03-01 12:45:00,18.25,18.29,18.24,18.25,48284.0,16.6547,16.6912,16.6456,16.6547,48284.0
2016-03-01 12:50:00,18.25,18.28,18.25,18.28,35052.0,16.6547,16.6821,16.6547,16.6821,35052.0
2016-03-01 12:55:00,18.25,18.28,18.25,18.28,53744.0,16.6547,16.6821,16.6547,16.6821,53744.0
2016-03-01 13:00:00,18.29,18.29,18.23,18.25,23200.0,16.6912,16.6912,16.6365,16.6547,23200.0
2016-03-01 13:05:00,18.25,18.27,18.24,18.27,54332.0,16.6547,16.673,16.6456,16.673,54332.0
2016-03-01 13:10:00,18.26,18.29,18.25,18.28,32272.0,16.6639,16.6912,16.6547,16.6821,32272.0
2016-03-01 13:15:00,18.29,18.3,18.28,18.28,21920.0,16.6912,16.7004,16.6821,16.6821,21920.0
2016-03-01 13:20:00,18.29,18.33,18.27,18.29,104504.0,16.6912,16.7277,16.673,16.6912,104504.0
2016-03-01 13:25:00,18.3,18.32,18.3,18.32,75700.0,16.7004,16.7186,16.7004,16.7186,75700.0
2016-03-01 13:30:00,18.32,18.35,18.32,18.33,43384.0,16.7186,16.746,16.7186,16.7277,43384.0
2016-03-01 13:35:00,18.34,18.36,18.33,18.35,97112.0,16.7369,16.7551,16.7277,16.746,97112.0
2016-03-01 13:40:00,18.35,18.39,18.35,18.38,163076.0,16.746,16.7825,16.746,16.7734,163076.0
2016-03-01 13:45:00,18.38,18.39,18.36,18.38,241188.0,16.7734,16.7825,16.7551,16.7734,241188.0
2016-03-01 13:50:00,18.38,18.38,18.32,18.32,139872.0,16.7734,16.7734,16.7186,16.7186,139872.0
2016-03-01 13:55:00,18.33,18.34,18.3,18.33,87880.0,16.7277,16.7369,16.7004,16.7277,87880.0
2016-03-01 14:00:00,18.32,18.34,18.31,18.33,20400.0,16.7186,16.7369,16.7095,16.7277,20400.0
2016-03-01 14:05:00,18.32,18.37,18.32,18.34,84800.0,16.7186,16.7643,16.7186,16.7369,84800.0
2016-03-01 14:10:00,18.35,18.35,18.31,18.31,18560.0,16.746,16.746,16.7095,16.7095,18560.0
2016-03-01 14:15:00,18.3,18.33,18.3,18.32,31168.0,16.7004,16.7277,16.7004,16.7186,31168.0
2016-03-01 14:20:00,18.32,18.32,18.29,18.29,41600.0,16.7186,16.7186,16.6912,16.6912,41600.0
2016-03-01 14:25:00,18.29,18.32,18.26,18.31,82048.0,16.6912,16.7186,16.6639,16.7095,82048.0
2016-03-01 14:30:00,18.31,18.34,18.31,18.33,42904.0,16.7095,16.7369,16.7095,16.7277,42904.0
2016-03-01 14:35:00,18.33,18.33,18.29,18.3,95408.0,16.7277,16.7277,16.6912,16.7004,95408.0
2016-03-01 14:40:00,18.31,18.38,18.31,18.37,93300.0,16.7095,16.7734,16.7095,16.7643,93300.0
2016-03-01 14:45:00,18.37,18.4,18.37,18.37,129772.0,16.7643,16.7916,16.7643,16.7643,129772.0
2016-03-01 14:50:00,18.39,18.42,18.39,18.4,84240.0,16.7825,16.8099,16.7825,16.7916,84240.0
2016-03-01 14:55:00,18.41,18.46,18.41,18.45,109764.0,16.8008,16.8464,16.8008,16.8373,109764.0
2016-03-01 15:00:00,18.45,18.48,18.44,18.47,158944.0,16.8373,16.8646,16.8281,16.8555,158944.0
2016-03-01 15:05:00,18.48,18.5,18.46,18.49,187924.0,16.8646,16.8829,16.8464,16.8738,187924.0
2016-03-01 15:10:00,18.49,18.5,18.45,18.46,114192.0,16.8738,16.8829,16.8373,16.8464,114192.0
2016-03-01 15:15:00,18.47,18.48,18.44,18.47,52028.0,16.8555,16.8646,16.8281,16.8555,52028.0
2016-03-01 15:20:00,18.45,18.45,18.43,18.43,64928.0,16.8373,16.8373,16.819,16.819,64928.0
2016-03-01 15:25:00,18.43,18.46,18.42,18.43,63728.0,16.819,16.8464,16.8099,16.819,63728.0
2016-03-01 15:30:00,18.43,18.43,18.41,18.42,81028.0,16.819,16.819,16.8008,16.8099,81028.0
2016-03-01 15:35:00,18.43,18.43,18.39,18.39,118044.0,16.819,16.819,16.7825,16.7825,118044.0
2016-03-01 15:40:00,18.38,18.42,18.36,18.4,177944.0,16.7734,16.8099,16.7551,16.7916,177944.0
2016-03-01 15:45:00,18.4,18.41,18.37,18.37,237124.0,16.7916,16.8008,16.7643,16.7643,237124.0
2016-03-01 15:50:00,18.38,18.41,18.38,18.41,267852.0,16.7734,16.8008,16.7734,16.8008,267852.0
2016-03-01 15:55:00,18.41,18.52,18.4,18.5,522804.0,16.8008,16.9011,16.7916,16.8829,522804.0
2016-03-02 09:30:00,18.4,18.43,18.36,18.39,538560.0,16.7916,16.819,16.7551,16.7825,538560.0
2016-03-02 09:35:00,18.38,18.48,18.37,18.42,400628.0,16.7734,16.8646,16.7643,16.8099,400628.0
2016-03-02 09:40:00,18.43,18.48,18.41,18.47,215640.0,16.819,16.8646,16.8008,16.8555,215640.0
2016-03-02 09:45:00,18.46,18.49,18.43,18.44,263404.0,16.8464,16.8738,16.819,16.8281,263404.0
2016-03-02 09:50:00,18.43,18.43,18.32,18.32,192736.0,16.819,16.819,16.7186,16.7186,192736.0
2016-03-02 09:55:00,18.34,18.38,18.31,18.37,108640.0,16.7369,16.7734,16.7095,16.7643,108640.0
2016-03-02 10:00:00,18.36,18.41,18.34,18.38,166916.0,16.7551,16.8008,16.7369,16.7734,166916.0
2016-03-02 10:05:00,18.39,18.48,18.39,18.47,88836.0,16.7825,16.8646,16.7825,16.8555,88836.0
2016-03-02 10:10:00,18.47,18.52,18.46,18.51,149284.0,16.8555,16.9011,16.8464,16.892,149284.0
2016-03-02 10:15:00,18.52,18.53,18.47,18.47,91628.0,16.9011,16.9103,16.8555,16.8555,91628.0
2016-03-02 10:20:00,18.48,18.48,18.42,18.42,97984.0,16.8646,16.8646,16.8099,16.8099,97984.0
2016-03-02 10:25:00,18.43,18.45,18.41,18.43,25912.0,16.819,16.8373,16.8008,16.819,25912.0
2016-03-02 10:30:00,18.43,18.43,18.28,18.38,422304.0,16.819,16.819,16.6821,16.7734,422304.0
2016-03-02 10:35:00,18.38,18.4,18.3,18.3,62164.0,16.7734,16.7916,16.7004,16.7004,62164.0
2016-03-02 10:40:00,18.29,18.33,18.25,18.32,213128.0,16.6912,16.7277,16.6547,16.7186,213128.0
2016-03-02 10:45:00,18.31,18.36,18.31,18.35,45688.0,16.7095,16.7551,16.7095,16.746,45688.0
2016-03-02 10:50:00,18.36,18.4,18.33,18.4,71752.0,16.7551,16.7916,16.7277,16.7916,71752.0
2016-03-02 10:55:00,18.4,18.49,18.4,18.48,194852.0,16.7916,16.8738,16.7916,16.8646,194852.0
2016-03-02 11:00:00,18.47,18.57,18.45,18.54,144160.0,16.8555,16.9468,16.8373,16.9194,144160.0
2016-03-02 11:05:00,18.55,18.6,18.54,18.55,122668.0,16.9285,16.9741,16.9194,16.9285,122668.0
2016-03-02 11:10:00,18.56,18.6,18.55,18.56,123448.0,16.9376,16.9741,16.9285,16.9376,123448.0
2016-03-02 11:15:00,18.56,18.58,18.52,18.53,108644.0,16.9376,16.9559,16.9011,16.9103,108644.0
2016-03-02 11:20:00,18.52,18.53,18.49,18.53,92428.0,16.9011,16.9103,16.8738,16.9103,92428.0
2016-03-02 11:25:00,18.53,18.53,18.49,18.53,43476.0,16.9103,16.9103,16.8738,16.9103,43476.0
2016-03-02 11:30:00,18.54,18.59,18.49,18.53,93968.0,16.9194,16.965,16.8738,16.9103,93968.0
2016-03-02 11:35:00,18.52,18.52,18.46,18.5,99800.0,16.9011,16.9011,16.8464,16.8829,99800.0
2016-03-02 11:40:00,18.5,18.51,18.48,18.51,24952.0,16.8829,16.892,16.8646,16.892,24952.0
2016-03-02 11:45:00,18.52,18.52,18.45,18.5,39016.0,16.9011,16.9011,16.8373,16.8829,39016.0
2016-03-02 11:50:00,18.49,18.49,18.46,18.46,22400.0,16.8738,16.8738,16.8464,16.8464,22400.0
2016-03-02 11:55:00,18.47,18.47,18.38,18.39,107548.0,16.8555,16.8555,16.7734,16.7825,107548.0
2016-03-02 12:00:00,18.38,18.4,18.35,18.36,46648.0,16.7734,16.7916,16.746,16.7551,46648.0
2016-03-02 12:05:00,18.36,18.38,18.34,18.38,116884.0,16.7551,16.7734,16.7369,16.7734,116884.0
2016-03-02 12:10:00,18.37,18.41,18.37,18.4,33580.0,16.7643,16.8008,16.7643,16.7916,33580.0
2016-03-02 12:15:00,18.4,18.43,18.38,18.4,29000.0,16.7916,16.819,16.7734,16.7916,29000.0
2016-03-02 12:20:00,18.39,18.42,18.38,18.38,53400.0,16.7825,16.8099,16.7734,16.7734,53400.0
2016-03-02 12:25:00,18.38,18.4,18.37,18.39,13200.0,16.7734,16.7916,16.7643,16.7825,13200.0
2016-03-02 12:30:00,18.38,18.39,18.36,18.38,9760.0,16.7734,16.7825,16.7551,16.7734,9760.0
2016-03-02 12:35:00,18.38,18.47,18.38,18.45,71536.0,16.7734,16.8555,16.7734,16.8373,71536.0
2016-03-02 12:40:00,18.46,18.49,18.45,18.49,13480.0,16.8464,16.8738,16.8373,16.8738,13480.0
2016-03-02 12:45:00,18.48,18.51,18.46,18.5,7200.0,16.8646,16.892,16.8464,16.8829,7200.0
2016-03-02 12:50:00,18.49,18.49,18.47,18.47,3600.0,16.8738,16.8738,16.8555,16.8555,3600.0
2016-03-02 12:55:00,18.48,18.5,18.46,18.5,60168.0,16.8646,16.8829,16.8464,16.8829,60168.0
2016-03-02 13:00:00,18.5,18.51,18.48,18.48,20400.0,16.8829,16.892,16.8646,16.8646,20400.0
2016-03-02 13:05:00,18.48,18.5,18.48,18.5,6000.0,16.8646,16.8829,16.8646,16.8829,6000.0
2016-03-02 13:10:00,18.51,18.52,18.49,18.52,22436.0,16.892,16.9011,16.8738,16.9011,22436.0
2016-03-02 13:15:00,18.52,18.53,18.5,18.53,45564.0,16.9011,16.9103,16.8829,16.9103,45564.0
2016-03-02 13:20:00,18.52,18.52,18.47,18.52,7200.0,16.9011,16.9011,16.8555,16.9011,7200.0
2016-03-02 13:25:00,18.53,18.56,18.53,18.56,26032.0,16.9103,16.9376,16.9103,16.9376,26032.0
2016-03-02 13:30:00,18.55,18.56,18.53,18.56,13520.0,16.9285,16.9376,16.9103,16.9376,13520.0
2016-03-02 13:35:00,18.52,18.54,18.52,18.54,29268.0,16.9011,16.9194,16.9011,16.9194,29268.0
2016-03-02 13:40:00,18.55,18.58,18.55,18.57,30036.0,16.9285,16.9559,16.9285,16.9468,30036.0
2016-03-02 13:45:00,18.55,18.59,18.55,18.57,18036.0,16.9285,16.965,16.9285,16.9468,18036.0
2016-03-02 13:50:00,18.57,18.58,18.54,18.58,29348.0,16.9468,16.9559,16.9194,16.9559,29348.0
2016-03-02 13:55:00,18.58,18.58,18.46,18.46,61488.0,16.9559,16.9559,16.8464,16.8464,61488.0
2016-03-02 14:00:00,18.46,18.5,18.46,18.5,167008.0,16.8464,16.8829,16.8464,16.8829,167008.0
2016-03-02 14:05:00,18.49,18.51,18.42,18.43,73132.0,16.8738,16.892,16.8099,16.819,73132.0
2016-03-02 14:10:00,18.43,18.46,18.4,18.43,35200.0,16.819,16.8464,16.7916,16.819,35200.0
2016-03-02 14:15:00,18.44,18.46,18.42,18.42,56632.0,16.8281,16.8464,16.8099,16.8099,56632.0
2016-03-02 14:20:00,18.43,18.48,18.43,18.48,34744.0,16.819,16.8646,16.819,16.8646,34744.0
2016-03-02 14:25:00,18.49,18.53,18.48,18.5,52936.0,16.8738,16.9103,16.8646,16.8829,52936.0
2016-03-02 14:30:00,18.5,18.55,18.5,18.55,33564.0,16.8829,16.9285,16.8829,16.9285,33564.0
2016-03-02 14:35:00,18.56,18.59,18.54,18.58,49524.0,16.9376,16.965,16.9194,16.9559,49524.0
2016-03-02 14:40:00,18.58,18.63,18.58,18.61,61668.0,16.9559,17.0015,16.9559,16.9833,61668.0
2016-03-02 14:45:00,18.6,18.6,18.58,18.6,65900.0,16.9741,16.9741,16.9559,16.9741,65900.0
2016-03-02 14:50:00,18.61,18.64,18.6,18.6,65920.0,16.9833,17.0107,16.9741,16.9741,65920.0
2016-03-02 14:55:00,18.6,18.61,18.58,18.59,36168.0,16.9741,16.9833,16.9559,16.965,36168.0
2016-03-02 15:00:00,18.59,18.59,18.55,18.55,58320.0,16.965,16.965,16.9285,16.9285,58320.0
2016-03-02 15:05:00,18.55,18.56,18.52,18.55,77484.0,16.9285,16.9376,16.9011,16.9285,77484.0
2016-03-02 15:10:00,18.56,18.64,18.56,18.63,91800.0,16.9376,17.0107,16.9376,17.0015,91800.0
2016-03-02 15:15:00,18.63,18.65,18.59,18.59,117852.0,17.0015,17.0198,16.965,16.965,117852.0
2016-03-02 15:20:00,18.6,18.67,18.6,18.64,115732.0,16.9741,17.038,16.9741,17.0107,115732.0
2016-03-02 15:25:00,18.65,18.65,18.6,18.6,77064.0,17.0198,17.0198,16.9741,16.9741,77064.0
2016-03-02 15:30:00,18.6,18.64,18.55,18.64,101888.0,16.9741,17.0107,16.9285,17.0107,101888.0
2016-03-02 15:35:00,18.63,18.66,18.61,18.62,47620.0,17.0015,17.0289,16.9833,16.9924,47620.0
2016-03-02 15:40:00,18.62,18.67,18.62,18.67,67912.0,16.9924,17.038,16.9924,17.038,67912.0
2016-03-02 15:45:00,18.68,18.68,18.63,18.66,72152.0,17.0472,17.0472,17.0015,17.0289,72152.0
2016-03-02 15:50:00,18.66,18.7,18.63,18.7,90804.0,17.0289,17.0654,17.0015,17.0654,90804.0
2016-03-02 15:55:00,18.69,18.76,18.68,18.75,406204.0,17.0563,17.1202,17.0472,17.111,406204.0
2016-03-03 09:30:00,18.68,18.69,18.61,18.64,201860.0,17.0472,17.0563,16.9833,17.0107,201860.0
2016-03-03 09:35:00,18.65,18.68,18.61,18.61,78248.0,17.0198,17.0472,16.9833,16.9833,78248.0
2016-03-03 09:40:00,18.61,18.65,18.53,18.55,294336.0,16.9833,17.0198,16.9103,16.9285,294336.0
2016-03-03 09:45:00,18.54,18.59,18.54,18.58,95292.0,16.9194,16.965,16.9194,16.9559,95292.0
2016-03-03 09:50:00,18.59,18.63,18.58,18.61,252212.0,16.965,17.0015,16.9559,16.9833,252212.0
2016-03-03 09:55:00,18.6,18.6,18.56,18.57,28528.0,16.9741,16.9741,16.9376,16.9468,28528.0
2016-03-03 10:00:00,18.58,18.6,18.49,18.57,187388.0,16.9559,16.9741,16.8738,16.9468,187388.0
2016-03-03 10:05:00,18.59,18.62,18.58,18.6,43684.0,16.965,16.9924,16.9559,16.9741,43684.0
2016-03-03 10:10:00,18.58,18.62,18.5,18.5,67380.0,16.9559,16.9924,16.8829,16.8829,67380.0
2016-03-03 10:15:00,18.49,18.58,18.49,18.57,109988.0,16.8738,16.9559,16.8738,16.9468,109988.0
2016-03-03 10:20:00,18.58,18.59,18.56,18.57,56924.0,16.9559,16.965,16.9376,16.9468,56924.0
2016-03-03 10:25:00,18.57,18.64,18.53,18.61,87948.0,16.9468,17.0107,16.9103,16.9833,87948.0
2016-03-03 10:30:00,18.63,18.67,18.63,18.65,104948.0,17.0015,17.038,17.0015,17.0198,104948.0
2016-03-03 10:35:00,18.65,18.67,18.62,18.67,72888.0,17.0198,17.038,16.9924,17.038,72888.0
2016-03-03 10:40:00,18.67,18.67,18.63,18.63,71620.0,17.038,17.038,17.0015,17.0015,71620.0
2016-03-03 10:45:00,18.63,18.71,18.63,18.69,63932.0,17.0015,17.0745,17.0015,17.0563,63932.0
2016-03-03 10:50:00,18.68,18.72,18.68,18.7,47616.0,17.0472,17.0837,17.0472,17.0654,47616.0
2016-03-03 10:55:00,18.71,18.75,18.7,18.7,80656.0,17.0745,17.111,17.0654,17.0654,80656.0
2016-03-03 11:00:00,18.7,18.71,18.66,18.66,43192.0,17.0654,17.0745,17.0289,17.0289,43192.0
2016-03-03 11:05:00,18.66,18.7,18.65,18.7,69728.0,17.0289,17.0654,17.0198,17.0654,69728.0
2016-03-03 11:10:00,18.71,18.72,18.67,18.67,30064.0,17.0745,17.0837,17.038,17.038,30064.0
2016-03-03 11:15:00,18.68,18.7,18.65,18.67,69060.0,17.0472,17.0654,17.0198,17.038,69060.0
2016-03-03 11:20:00,18.65,18.66,18.55,18.56,97968.0,17.0198,17.0289,16.9285,16.9376,97968.0
2016-03-03 11:25:00,18.56,18.57,18.49,18.51,113992.0,16.9376,16.9468,16.8738,16.892,113992.0
2016-03-03 11:30:00,18.5,18.56,18.49,18.56,121704.0,16.8829,16.9376,16.8738,16.9376,121704.0
2016-03-03 11:35:00,18.56,18.56,18.52,18.54,36692.0,16.9376,16.9376,16.9011,16.9194,36692.0
2016-03-03 11:40:00,18.55,18.58,18.52,18.55,73456.0,16.9285,16.9559,16.9011,16.9285,73456.0
2016-03-03 11:45:00,18.54,18.59,18.53,18.57,93004.0,16.9194,16.965,16.9103,16.9468,93004.0
2016-03-03 11:50:00,18.58,18.59,18.54,18.55,74508.0,16.9559,16.965,16.9194,16.9285,74508.0
2016-03-03 11:55:00,18.55,18.61,18.53,18.59,49912.0,16.9285,16.9833,16.9103,16.965,49912.0
2016-03-03 12:00:00,18.61,18.64,18.59,18.59,51520.0,16.9833,17.0107,16.965,16.965,51520.0
2016-03-03 12:05:00,18.58,18.63,18.57,18.63,43812.0,16.9559,17.0015,16.9468,17.0015,43812.0
2016-03-03 12:10:00,18.64,18.64,18.61,18.61,11000.0,17.0107,17.0107,16.9833,16.9833,11000.0
2016-03-03 12:15:00,18.61,18.61,18.57,18.57,14000.0,16.9833,16.9833,16.9468,16.9468,14000.0
2016-03-03 12:20:00,18.57,18.6,18.54,18.6,66672.0,16.9468,16.9741,16.9194,16.9741,66672.0
2016-03-03 12:25:00,18.58,18.59,18.55,18.55,31600.0,16.9559,16.965,16.9285,16.9285,31600.0
2016-03-03 12:30:00,18.55,18.61,18.55,18.59,21840.0,16.9285,16.9833,16.9285,16.965,21840.0
2016-03-03 12:35:00,18.57,18.61,18.56,18.61,7200.0,16.9468,16.9833,16.9376,16.9833,7200.0
2016-03-03 12:40:00,18.61,18.63,18.61,18.62,5372.0,16.9833,17.0015,16.9833,16.9924,5372.0
2016-03-03 12:45:00,18.62,18.66,18.6,18.6,21900.0,16.9924,17.0289,16.9741,16.9741,21900.0
2016-03-03 12:50:00,18.59,18.63,18.59,18.63,21660.0,16.965,17.0015,16.965,17.0015,21660.0
2016-03-03 12:55:00,18.63,18.65,18.62,18.65,47728.0,17.0015,17.0198,16.9924,17.0198,47728.0
2016-03-03 13:00:00,18.66,18.7,18.66,18.69,73808.0,17.0289,17.0654,17.0289,17.0563,73808.0
2016-03-03 13:05:00,18.68,18.7,18.68,18.7,13800.0,17.0472,17.0654,17.0472,17.0654,13800.0
2016-03-03 13:10:00,18.71,18.72,18.69,18.7,21380.0,17.0745,17.0837,17.0563,17.0654,21380.0
2016-03-03 13:15:00,18.7,18.7,18.68,18.7,5200.0,17.0654,17.0654,17.0472,17.0654,5200.0
2016-03-03 13:20:00,18.72,18.73,18.7,18.7,13600.0,17.0837,17.0928,17.0654,17.0654,13600.0
2016-03-03 13:25:00,18.72,18.72,18.66,18.67,20000.0,17.0837,17.0837,17.0289,17.038,20000.0
2016-03-03 13:30:00,18.68,18.74,18.68,18.74,55580.0,17.0472,17.1019,17.0472,17.1019,55580.0
2016-03-03 13:35:00,18.75,18.77,18.74,18.77,64576.0,17.111,17.1293,17.1019,17.1293,64576.0
2016-03-03 13:40:00,18.76,18.77,18.74,18.77,17668.0,17.1202,17.1293,17.1019,17.1293,17668.0
2016-03-03 13:45:00,18.78,18.82,18.78,18.8,63672.0,17.1384,17.1749,17.1384,17.1567,63672.0
2016-03-03 13:50:00,18.81,18.81,18.76,18.78,52600.0,17.1658,17.1658,17.1202,17.1384,52600.0
2016-03-03 13:55:00,18.79,18.79,18.76,18.79,59992.0,17.1475,17.1475,17.1202,17.1475,59992.0
2016-03-03 14:00:00,18.79,18.8,18.77,18.79,16824.0,17.1475,17.1567,17.1293,17.1475,16824.0
2016-03-03 14:05:00,18.77,18.77,18.74,18.74,29628.0,17.1293,17.1293,17.1019,17.1019,29628.0
2016-03-03 14:10:00,18.75,18.77,18.75,18.76,26932.0,17.111,17.1293,17.111,17.1202,26932.0
2016-03-03 14:15:00,18.77,18.77,18.75,18.75,12464.0,17.1293,17.1293,17.111,17.111,12464.0
2016-03-03 14:20:00,18.76,18.8,18.76,18.79,22040.0,17.1202,17.1567,17.1202,17.1475,22040.0
2016-03-03 14:25:00,18.8,18.85,18.79,18.79,96556.0,17.1567,17.2023,17.1475,17.1475,96556.0
2016-03-03 14:30:00,18.79,18.8,18.74,18.77,90380.0,17.1475,17.1567,17.1019,17.1293,90380.0
2016-03-03 14:35:00,18.78,18.84,18.78,18.84,76108.0,17.1384,17.1932,17.1384,17.1932,76108.0
2016-03-03 14:40:00,18.84,18.86,18.83,18.86,62520.0,17.1932,17.2114,17.184,17.2114,62520.0
2016-03-03 14:45:00,18.86,18.86,18.84,18.85,34752.0,17.2114,17.2114,17.1932,17.2023,34752.0
2016-03-03 14:50:00,18.86,18.88,18.85,18.86,109440.0,17.2114,17.2297,17.2023,17.2114,109440.0
2016-03-03 14:55:00,18.86,18.87,18.84,18.85,69460.0,17.2114,17.2205,17.1932,17.2023,69460.0
2016-03-03 15:00:00,18.85,18.9,18.85,18.86,150900.0,17.2023,17.2479,17.2023,17.2114,150900.0
2016-03-03 15:05:00,18.86,18.86,18.83,18.83,82608.0,17.2114,17.2114,17.184,17.184,82608.0
2016-03-03 15:10:00,18.83,18.84,18.81,18.82,38428.0,17.184,17.1932,17.1658,17.1749,38428.0
2016-03-03 15:15:00,18.82,18.84,18.81,18.84,42680.0,17.1749,17.1932,17.1658,17.1932,42680.0
2016-03-03 15:20:00,18.81,18.85,18.81,18.85,47824.0,17.1658,17.2023,17.1658,17.2023,47824.0
2016-03-03 15:25:00,18.83,18.86,18.82,18.86,96992.0,17.184,17.2114,17.1749,17.2114,96992.0
2016-03-03 15:30:00,18.86,18.89,18.85,18.88,84732.0,17.2114,17.2388,17.2023,17.2297,84732.0
2016-03-03 15:35:00,18.89,18.93,18.88,18.89,216980.0,17.2388,17.2753,17.2297,17.2388,216980.0
2016-03-03 15:40:00,18.9,18.93,18.9,18.92,68640.0,17.2479,17.2753,17.2479,17.2662,68640.0
2016-03-03 15:45:00,18.93,18.96,18.92,18.95,207240.0,17.2753,17.3027,17.2662,17.2936,207240.0
2016-03-03 15:50:00,18.95,18.95,18.93,18.95,279128.0,17.2936,17.2936,17.2753,17.2936,279128.0
2016-03-03 15:55:00,18.95,18.96,18.93,18.96,564932.0,17.2936,17.3027,17.2753,17.3027,564932.0
2016-03-04 09:30:00,19.03,19.07,18.93,18.93,347600.0,17.3666,17.4031,17.2753,17.2753,347600.0
2016-03-04 09:35:00,18.94,18.98,18.87,18.95,255628.0,17.2844,17.3209,17.2205,17.2936,255628.0
2016-03-04 09:40:00,18.93,18.93,18.82,18.88,122172.0,17.2753,17.2753,17.1749,17.2297,122172.0
2016-03-04 09:45:00,18.87,18.88,18.83,18.85,65420.0,17.2205,17.2297,17.184,17.2023,65420.0
2016-03-04 09:50:00,18.85,18.9,18.78,18.78,171860.0,17.2023,17.2479,17.1384,17.1384,171860.0
2016-03-04 09:55:00,18.79,18.82,18.74,18.81,175032.0,17.1475,17.1749,17.1019,17.1658,175032.0
2016-03-04 10:00:00,18.82,18.86,18.76,18.8,186376.0,17.1749,17.2114,17.1202,17.1567,186376.0
2016-03-04 10:05:00,18.8,18.88,18.77,18.86,220632.0,17.1567,17.2297,17.1293,17.2114,220632.0
2016-03-04 10:10:00,18.86,18.94,18.81,18.94,183964.0,17.2114,17.2844,17.1658,17.2844,183964.0
2016-03-04 10:15:00,18.94,18.96,18.91,18.91,189088.0,17.2844,17.3027,17.2571,17.2571,189088.0
2016-03-04 10:20:00,18.91,18.93,18.87,18.88,174792.0,17.2571,17.2753,17.2205,17.2297,174792.0
2016-03-04 10:25:00,18.89,18.96,18.88,18.93,137136.0,17.2388,17.3027,17.2297,17.2753,137136.0
2016-03-04 10:30:00,18.94,18.99,18.92,18.97,83904.0,17.2844,17.3301,17.2662,17.3118,83904.0
2016-03-04 10:35:00,18.97,19.03,18.97,19.02,74500.0,17.3118,17.3666,17.3118,17.3574,74500.0
2016-03-04 10:40:00,19.02,19.09,19.01,19.07,187324.0,17.3574,17.4213,17.3483,17.4031,187324.0
2016-03-04 10:45:00,19.08,19.13,19.07,19.13,262028.0,17.4122,17.4578,17.4031,17.4578,262028.0
2016-03-04 10:50:00,19.11,19.11,19.07,19.09,142976.0,17.4396,17.4396,17.4031,17.4213,142976.0
2016-03-04 10:55:00,19.1,19.11,19.06,19.08,60456.0,17.4304,17.4396,17.3939,17.4122,60456.0
2016-03-04 11:00:00,19.09,19.15,19.09,19.14,142648.0,17.4213,17.4761,17.4213,17.4669,142648.0
2016-03-04 11:05:00,19.14,19.21,19.14,19.21,215004.0,17.4669,17.5308,17.4669,17.5308,215004.0
2016-03-04 11:10:00,19.2,19.25,19.18,19.25,149936.0,17.5217,17.5673,17.5034,17.5673,149936.0
2016-03-04 11:15:00,19.24,19.31,19.23,19.29,137964.0,17.5582,17.6221,17.5491,17.6038,137964.0
2016-03-04 11:20:00,19.3,19.3,19.2,19.22,170120.0,17.613,17.613,17.5217,17.54,170120.0
2016-03-04 11:25:00,19.23,19.24,19.18,19.18,172192.0,17.5491,17.5582,17.5034,17.5034,172192.0
2016-03-04 11:30:00,19.18,19.23,19.18,19.2,46280.0,17.5034,17.5491,17.5034,17.5217,46280.0
2016-03-04 11:35:00,19.22,19.24,19.15,19.17,93764.0,17.54,17.5582,17.4761,17.4943,93764.0
2016-03-04 11:40:00,19.15,19.16,19.13,19.15,51852.0,17.4761,17.4852,17.4578,17.4761,51852.0
2016-03-04 11:45:00,19.15,19.19,19.15,19.16,65400.0,17.4761,17.5126,17.4761,17.4852,65400.0
2016-03-04 11:50:00,19.16,19.19,19.16,19.18,75664.0,17.4852,17.5126,17.4852,17.5034,75664.0
2016-03-04 11:55:00,19.2,19.25,19.19,19.24,99940.0,17.5217,17.5673,17.5126,17.5582,99940.0
2016-03-04 12:00:00,19.24,19.26,19.23,19.25,40464.0,17.5582,17.5765,17.5491,17.5673,40464.0
2016-03-04 12:05:00,19.25,19.26,19.23,19.23,50264.0,17.5673,17.5765,17.5491,17.5491,50264.0
2016-03-04 12:10:00,19.23,19.25,19.2,19.2,45604.0,17.5491,17.5673,17.5217,17.5217,45604.0
2016-03-04 12:15:00,19.21,19.21,19.17,19.18,56604.0,17.5308,17.5308,17.4943,17.5034,56604.0
2016-03-04 12:20:00,19.18,19.2,19.16,19.17,40700.0,17.5034,17.5217,17.4852,17.4943,40700.0
2016-03-04 12:25:00,19.17,19.19,19.15,19.19,32748.0,17.4943,17.5126,17.4761,17.5126,32748.0
2016-03-04 12:30:00,19.19,19.23,19.19,19.21,23456.0,17.5126,17.5491,17.5126,17.5308,23456.0
2016-03-04 12:35:00,19.2,19.22,19.18,19.18,22884.0,17.5217,17.54,17.5034,17.5034,22884.0
2016-03-04 12:40:00,19.2,19.21,19.18,19.18,16000.0,17.5217,17.5308,17.5034,17.5034,16000.0
2016-03-04 12:45:00,19.18,19.2,19.16,19.2,24036.0,17.5034,17.5217,17.4852,17.5217,24036.0
2016-03-04 12:50:00,19.19,19.29,19.19,19.27,90404.0,17.5126,17.6038,17.5126,17.5856,90404.0
2016-03-04 12:55:00,19.25,19.26,19.24,19.25,56028.0,17.5673,17.5765,17.5582,17.5673,56028.0
2016-03-04 13:00:00,19.25,19.26,19.23,19.25,74280.0,17.5673,17.5765,17.5491,17.5673,74280.0
2016-03-04 13:05:00,19.24,19.24,19.21,19.22,36680.0,17.5582,17.5582,17.5308,17.54,36680.0
2016-03-04 13:10:00,19.2,19.21,19.18,19.2,36440.0,17.5217,17.5308,17.5034,17.5217,36440.0
2016-03-04 13:15:00,19.21,19.22,19.21,19.22,29920.0,17.5308,17.54,17.5308,17.54,29920.0
2016-03-04 13:20:00,19.23,19.25,19.22,19.25,23720.0,17.5491,17.5673,17.54,17.5673,23720.0
2016-03-04 13:25:00,19.25,19.29,19.25,19.28,64168.0,17.5673,17.6038,17.5673,17.5947,64168.0
2016-03-04 13:30:00,19.27,19.28,19.25,19.27,63012.0,17.5856,17.5947,17.5673,17.5856,63012.0
2016-03-04 13:35:00,19.27,19.34,19.27,19.33,69176.0,17.5856,17.6495,17.5856,17.6403,69176.0
2016-03-04 13:40:00,19.32,19.36,19.31,19.35,109288.0,17.6312,17.6677,17.6221,17.6586,109288.0
2016-03-04 13:45:00,19.35,19.38,19.34,19.35,107396.0,17.6586,17.686,17.6495,17.6586,107396.0
2016-03-04 13:50:00,19.36,19.39,19.35,19.39,82404.0,17.6677,17.6951,17.6586,17.6951,82404.0
2016-03-04 13:55:00,19.39,19.41,19.38,19.38,30620.0,17.6951,17.7133,17.686,17.686,30620.0
2016-03-04 14:00:00,19.38,19.38,19.34,19.35,44752.0,17.686,17.686,17.6495,17.6586,44752.0
2016-03-04 14:05:00,19.36,19.37,19.31,19.32,75404.0,17.6677,17.6768,17.6221,17.6312,75404.0
2016-03-04 14:10:00,19.31,19.31,19.28,19.28,86832.0,17.6221,17.6221,17.5947,17.5947,86832.0
2016-03-04 14:15:00,19.28,19.29,19.24,19.25,85512.0,17.5947,17.6038,17.5582,17.5673,85512.0
2016-03-04 14:20:00,19.24,19.25,19.2,19.22,104456.0,17.5582,17.5673,17.5217,17.54,104456.0
2016-03-04 14:25:00,19.21,19.22,19.16,19.18,207036.0,17.5308,17.54,17.4852,17.5034,207036.0
2016-03-04 14:30:00,19.18,19.21,19.17,19.21,42260.0,17.5034,17.5308,17.4943,17.5308,42260.0
2016-03-04 14:35:00,19.21,19.21,19.14,19.14,75860.0,17.5308,17.5308,17.4669,17.4669,75860.0
2016-03-04 14:40:00,19.13,19.14,19.06,19.08,213064.0,17.4578,17.4669,17.3939,17.4122,213064.0
2016-03-04 14:45:00,19.07,19.08,19.03,19.08,161004.0,17.4031,17.4122,17.3666,17.4122,161004.0
2016-03-04 14:50:00,19.08,19.08,18.98,18.98,160748.0,17.4122,17.4122,17.3209,17.3209,160748.0
2016-03-04 14:55:00,18.98,19.04,18.96,19.03,142220.0,17.3209,17.3757,17.3027,17.3666,142220.0
2016-03-04 15:00:00,19.04,19.04,18.94,18.94,61908.0,17.3757,17.3757,17.2844,17.2844,61908.0
2016-03-04 15:05:00,18.94,19.06,18.94,19.06,88624.0,17.2844,17.3939,17.2844,17.3939,88624.0
2016-03-04 15:10:00,19.05,19.05,18.99,19.01,109052.0,17.3848,17.3848,17.3301,17.3483,109052.0
2016-03-04 15:15:00,19.01,19.11,19.0,19.11,91660.0,17.3483,17.4396,17.3392,17.4396,91660.0
2016-03-04 15:20:00,19.11,19.11,19.07,19.1,38956.0,17.4396,17.4396,17.4031,17.4304,38956.0
2016-03-04 15:25:00,19.11,19.16,19.1,19.14,82688.0,17.4396,17.4852,17.4304,17.4669,82688.0
2016-03-04 15:30:00,19.14,19.19,19.13,19.13,77128.0,17.4669,17.5126,17.4578,17.4578,77128.0
2016-03-04 15:35:00,19.14,19.14,19.1,19.13,43820.0,17.4669,17.4669,17.4304,17.4578,43820.0
2016-03-04 15:40:00,19.12,19.2,19.12,19.16,116256.0,17.4487,17.5217,17.4487,17.4852,116256.0
2016-03-04 15:45:00,19.15,19.19,19.14,19.16,113140.0,17.4761,17.5126,17.4669,17.4852,113140.0
2016-03-04 15:50:00,19.15,19.16,19.11,19.12,157792.0,17.4761,17.4852,17.4396,17.4487,157792.0
2016-03-04 15:55:00,19.12,19.17,19.09,19.13,368576.0,17.4487,17.4943,17.4213,17.4578,368576.0
2016-03-07 09:30:00,18.83,18.87,18.81,18.85,302568.0,17.184,17.2205,17.1658,17.2023,302568.0
2016-03-07 09:35:00,18.86,18.94,18.86,18.93,177484.0,17.2114,17.2844,17.2114,17.2753,177484.0
2016-03-07 09:40:00,18.93,18.97,18.93,18.95,206360.0,17.2753,17.3118,17.2753,17.2936,206360.0
2016-03-07 09:45:00,18.95,18.98,18.95,18.96,163576.0,17.2936,17.3209,17.2936,17.3027,163576.0
2016-03-07 09:50:00,18.96,18.97,18.89,18.89,244760.0,17.3027,17.3118,17.2388,17.2388,244760.0
2016-03-07 09:55:00,18.89,18.89,18.84,18.88,130252.0,17.2388,17.2388,17.1932,17.2297,130252.0
2016-03-07 10:00:00,18.85,18.91,18.83,18.91,90032.0,17.2023,17.2571,17.184,17.2571,90032.0
2016-03-07 10:05:00,18.91,18.98,18.91,18.95,87452.0,17.2571,17.3209,17.2571,17.2936,87452.0
2016-03-07 10:10:00,18.94,18.98,18.9,18.93,51108.0,17.2844,17.3209,17.2479,17.2753,51108.0
2016-03-07 10:15:00,18.93,19.05,18.92,19.05,134528.0,17.2753,17.3848,17.2662,17.3848,134528.0
2016-03-07 10:20:00,19.03,19.03,18.96,18.98,81600.0,17.3666,17.3666,17.3027,17.3209,81600.0
2016-03-07 10:25:00,19.0,19.03,18.94,18.96,50964.0,17.3392,17.3666,17.2844,17.3027,50964.0
2016-03-07 10:30:00,18.98,19.03,18.96,19.02,61876.0,17.3209,17.3666,17.3027,17.3574,61876.0
2016-03-07 10:35:00,19.03,19.12,19.03,19.09,148240.0,17.3666,17.4487,17.3666,17.4213,148240.0
2016-03-07 10:40:00,19.1,19.15,19.08,19.08,113560.0,17.4304,17.4761,17.4122,17.4122,113560.0
2016-03-07 10:45:00,19.09,19.1,19.03,19.03,80876.0,17.4213,17.4304,17.3666,17.3666,80876.0
2016-03-07 10:50:00,19.03,19.06,19.0,19.03,103300.0,17.3666,17.3939,17.3392,17.3666,103300.0
2016-03-07 10:55:00,19.04,19.07,19.0,19.04,34536.0,17.3757,17.4031,17.3392,17.3757,34536.0
2016-03-07 11:00:00,19.05,19.09,19.02,19.03,68412.0,17.3848,17.4213,17.3574,17.3666,68412.0
2016-03-07 11:05:00,19.02,19.06,19.0,19.06,75676.0,17.3574,17.3939,17.3392,17.3939,75676.0
2016-03-07 11:10:00,19.09,19.12,19.09,19.12,92568.0,17.4213,17.4487,17.4213,17.4487,92568.0
2016-03-07 11:15:00,19.12,19.12,19.04,19.04,43936.0,17.4487,17.4487,17.3757,17.3757,43936.0
2016-03-07 11:20:00,19.06,19.13,19.06,19.11,70288.0,17.3939,17.4578,17.3939,17.4396,70288.0
2016-03-07 11:25:00,19.11,19.11,19.08,19.1,34280.0,17.4396,17.4396,17.4122,17.4304,34280.0
2016-03-07 11:30:00,19.11,19.15,19.11,19.14,30864.0,17.4396,17.4761,17.4396,17.4669,30864.0
2016-03-07 11:35:00,19.14,19.26,19.13,19.23,209856.0,17.4669,17.5765,17.4578,17.5491,209856.0
2016-03-07 11:40:00,19.22,19.28,19.21,19.25,223660.0,17.54,17.5947,17.5308,17.5673,223660.0
2016-03-07 11:45:00,19.26,19.3,19.24,19.25,158980.0,17.5765,17.613,17.5582,17.5673,158980.0
2016-03-07 11:50:00,19.25,19.27,19.24,19.26,53560.0,17.5673,17.5856,17.5582,17.5765,53560.0
2016-03-07 11:55:00,19.26,19.27,19.19,19.21,72696.0,17.5765,17.5856,17.5126,17.5308,72696.0
2016-03-07 12:00:00,19.21,19.22,19.19,19.21,41220.0,17.5308,17.54,17.5126,17.5308,41220.0
2016-03-07 12:05:00,19.2,19.23,19.19,19.22,47000.0,17.5217,17.5491,17.5126,17.54,47000.0
2016-03-07 12:10:00,19.22,19.24,19.15,19.17,41600.0,17.54,17.5582,17.4761,17.4943,41600.0
2016-03-07 12:15:00,19.18,19.2,19.17,19.18,40076.0,17.5034,17.5217,17.4943,17.5034,40076.0
2016-03-07 12:20:00,19.2,19.21,19.18,19.18,17136.0,17.5217,17.5308,17.5034,17.5034,17136.0
2016-03-07 12:25:00,19.19,19.21,19.19,19.21,12400.0,17.5126,17.5308,17.5126,17.5308,12400.0
2016-03-07 12:30:00,19.2,19.24,19.2,19.24,22516.0,17.5217,17.5582,17.5217,17.5582,22516.0
2016-03-07 12:35:00,19.25,19.25,19.22,19.22,26000.0,17.5673,17.5673,17.54,17.54,26000.0
2016-03-07 12:40:00,19.24,19.26,19.23,19.26,31816.0,17.5582,17.5765,17.5491,17.5765,31816.0
2016-03-07 12:45:00,19.26,19.26,19.2,19.21,32800.0,17.5765,17.5765,17.5217,17.5308,32800.0
2016-03-07 12:50:00,19.21,19.24,19.21,19.24,9400.0,17.5308,17.5582,17.5308,17.5582,9400.0
2016-03-07 12:55:00,19.24,19.24,19.23,19.24,17096.0,17.5582,17.5582,17.5491,17.5582,17096.0
2016-03-07 13:00:00,19.25,19.27,19.25,19.27,46800.0,17.5673,17.5856,17.5673,17.5856,46800.0
2016-03-07 13:05:00,19.26,19.31,19.26,19.3,43120.0,17.5765,17.6221,17.5765,17.613,43120.0
2016-03-07 13:10:00,19.3,19.33,19.28,19.28,40540.0,17.613,17.6403,17.5947,17.5947,40540.0
2016-03-07 13:15:00,19.28,19.29,19.25,19.25,69208.0,17.5947,17.6038,17.5673,17.5673,69208.0
2016-03-07 13:20:00,19.26,19.27,19.17,19.18,81820.0,17.5765,17.5856,17.4943,17.5034,81820.0
2016-03-07 13:25:00,19.18,19.21,19.17,19.17,45792.0,17.5034,17.5308,17.4943,17.4943,45792.0
2016-03-07 13:30:00,19.17,19.17,19.09,19.1,134684.0,17.4943,17.4943,17.4213,17.4304,134684.0
2016-03-07 13:35:00,19.09,19.11,19.08,19.11,102684.0,17.4213,17.4396,17.4122,17.4396,102684.0
2016-03-07 13:40:00,19.11,19.13,19.09,19.13,45728.0,17.4396,17.4578,17.4213,17.4578,45728.0
2016-03-07 13:45:00,19.13,19.14,19.11,19.12,38000.0,17.4578,17.4669,17.4396,17.4487,38000.0
2016-03-07 13:50:00,19.13,19.17,19.13,19.14,38888.0,17.4578,17.4943,17.4578,17.4669,38888.0
2016-03-07 13:55:00,19.15,19.16,19.12,19.13,128000.0,17.4761,17.4852,17.4487,17.4578,128000.0
2016-03-07 14:00:00,19.13,19.18,19.08,19.09,119600.0,17.4578,17.5034,17.4122,17.4213,119600.0
2016-03-07 14:05:00,19.08,19.13,19.08,19.12,20600.0,17.4122,17.4578,17.4122,17.4487,20600.0
2016-03-07 14:10:00,19.11,19.15,19.11,19.13,53304.0,17.4396,17.4761,17.4396,17.4578,53304.0
2016-03-07 14:15:00,19.11,19.11,19.04,19.04,92120.0,17.4396,17.4396,17.3757,17.3757,92120.0
2016-03-07 14:20:00,19.03,19.08,19.02,19.04,60152.0,17.3666,17.4122,17.3574,17.3757,60152.0
2016-03-07 14:25:00,19.03,19.04,18.97,19.0,84264.0,17.3666,17.3757,17.3118,17.3392,84264.0
2016-03-07 14:30:00,19.0,19.0,18.96,18.97,65800.0,17.3392,17.3392,17.3027,17.3118,65800.0
2016-03-07 14:35:00,18.95,18.95,18.88,18.92,106572.0,17.2936,17.2936,17.2297,17.2662,106572.0
2016-03-07 14:40:00,18.91,18.92,18.89,18.92,36104.0,17.2571,17.2662,17.2388,17.2662,36104.0
2016-03-07 14:45:00,18.92,18.97,18.92,18.95,347716.0,17.2662,17.3118,17.2662,17.2936,347716.0
2016-03-07 14:50:00,18.95,18.97,18.94,18.97,44008.0,17.2936,17.3118,17.2844,17.3118,44008.0
2016-03-07 14:55:00,18.96,18.99,18.95,18.97,84688.0,17.3027,17.3301,17.2936,17.3118,84688.0
2016-03-07 15:00:00,18.96,18.97,18.91,18.91,67596.0,17.3027,17.3118,17.2571,17.2571,67596.0
2016-03-07 15:05:00,18.9,18.98,18.87,18.98,293488.0,17.2479,17.3209,17.2205,17.3209,293488.0
2016-03-07 15:10:00,18.98,19.03,18.98,19.02,115168.0,17.3209,17.3666,17.3209,17.3574,115168.0
2016-03-07 15:15:00,19.03,19.09,19.03,19.08,210048.0,17.3666,17.4213,17.3666,17.4122,210048.0
2016-03-07 15:20:00,19.08,19.1,19.03,19.1,177240.0,17.4122,17.4304,17.3666,17.4304,177240.0
2016-03-07 15:25:00,19.1,19.13,19.09,19.11,184428.0,17.4304,17.4578,17.4213,17.4396,184428.0
2016-03-07 15:30:00,19.09,19.16,19.08,19.13,77844.0,17.4213,17.4852,17.4122,17.4578,77844.0
2016-03-07 15:35:00,19.14,19.21,19.14,19.19,77716.0,17.4669,17.5308,17.4669,17.5126,77716.0
2016-03-07 15:40:00,19.18,19.2,19.14,19.14,87852.0,17.5034,17.5217,17.4669,17.4669,87852.0
2016-03-07 15:45:00,19.14,19.16,19.06,19.08,85948.0,17.4669,17.4852,17.3939,17.4122,85948.0
2016-03-07 15:50:00,19.09,19.13,19.09,19.11,62092.0,17.4213,17.4578,17.4213,17.4396,62092.0
2016-03-07 15:55:00,19.12,19.19,19.09,19.19,172780.0,17.4487,17.5126,17.4213,17.5126,172780.0
2016-03-08 09:30:00,18.82,18.84,18.76,18.79,394388.0,17.1749,17.1932,17.1202,17.1475,394388.0
2016-03-08 09:35:00,18.78,18.85,18.76,18.76,313188.0,17.1384,17.2023,17.1202,17.1202,313188.0
2016-03-08 09:40:00,18.76,18.78,18.7,18.7,400944.0,17.1202,17.1384,17.0654,17.0654,400944.0
2016-03-08 09:45:00,18.69,18.82,18.68,18.81,242452.0,17.0563,17.1749,17.0472,17.1658,242452.0
2016-03-08 09:50:00,18.82,18.87,18.81,18.84,177484.0,17.1749,17.2205,17.1658,17.1932,177484.0
2016-03-08 09:55:00,18.83,18.84,18.73,18.75,97020.0,17.184,17.1932,17.0928,17.111,97020.0
2016-03-08 10:00:00,18.74,18.82,18.72,18.8,99992.0,17.1019,17.1749,17.0837,17.1567,99992.0
2016-03-08 10:05:00,18.8,18.83,18.67,18.68,125168.0,17.1567,17.184,17.038,17.0472,125168.0
2016-03-08 10:10:00,18.67,18.76,18.66,18.71,85656.0,17.038,17.1202,17.0289,17.0745,85656.0
2016-03-08 10:15:00,18.72,18.76,18.7,18.7,48184.0,17.0837,17.1202,17.0654,17.0654,48184.0
2016-03-08 10:20:00,18.72,18.79,18.72,18.72,113772.0,17.0837,17.1475,17.0837,17.0837,113772.0
2016-03-08 10:25:00,18.7,18.7,18.63,18.64,76164.0,17.0654,17.0654,17.0015,17.0107,76164.0
2016-03-08 10:30:00,18.63,18.69,18.6,18.68,160988.0,17.0015,17.0563,16.9741,17.0472,160988.0
2016-03-08 10:35:00,18.69,18.74,18.66,18.68,131316.0,17.0563,17.1019,17.0289,17.0472,131316.0
2016-03-08 10:40:00,18.68,18.68,18.59,18.6,138168.0,17.0472,17.0472,16.965,16.9741,138168.0
2016-03-08 10:45:00,18.59,18.6,18.57,18.59,97960.0,16.965,16.9741,16.9468,16.965,97960.0
2016-03-08 10:50:00,18.58,18.63,18.58,18.61,131432.0,16.9559,17.0015,16.9559,16.9833,131432.0
2016-03-08 10:55:00,18.6,18.61,18.56,18.61,166756.0,16.9741,16.9833,16.9376,16.9833,166756.0
2016-03-08 11:00:00,18.62,18.71,18.61,18.71,84344.0,16.9924,17.0745,16.9833,17.0745,84344.0
2016-03-08 11:05:00,18.71,18.76,18.7,18.74,109272.0,17.0745,17.1202,17.0654,17.1019,109272.0
2016-03-08 11:10:00,18.74,18.75,18.66,18.66,64500.0,17.1019,17.111,17.0289,17.0289,64500.0
2016-03-08 11:15:00,18.67,18.78,18.67,18.75,65612.0,17.038,17.1384,17.038,17.111,65612.0
2016-03-08 11:20:00,18.73,18.73,18.67,18.67,32000.0,17.0928,17.0928,17.038,17.038,32000.0
2016-03-08 11:25:00,18.68,18.8,18.68,18.74,56352.0,17.0472,17.1567,17.0472,17.1019,56352.0
2016-03-08 11:30:00,18.74,18.8,18.74,18.75,41200.0,17.1019,17.1567,17.1019,17.111,41200.0
2016-03-08 11:35:00,18.74,18.76,18.71,18.73,35252.0,17.1019,17.1202,17.0745,17.0928,35252.0
2016-03-08 11:40:00,18.71,18.77,18.69,18.74,59016.0,17.0745,17.1293,17.0563,17.1019,59016.0
2016-03-08 11:45:00,18.75,18.78,18.74,18.74,30084.0,17.111,17.1384,17.1019,17.1019,30084.0
2016-03-08 11:50:00,18.76,18.86,18.76,18.82,114020.0,17.1202,17.2114,17.1202,17.1749,114020.0
2016-03-08 11:55:00,18.83,18.85,18.8,18.81,63532.0,17.184,17.2023,17.1567,17.1658,63532.0
2016-03-08 12:00:00,18.81,18.83,18.78,18.8,49348.0,17.1658,17.184,17.1384,17.1567,49348.0
2016-03-08 12:05:00,18.81,18.89,18.8,18.87,62404.0,17.1658,17.2388,17.1567,17.2205,62404.0
2016-03-08 12:10:00,18.88,18.91,18.87,18.88,158648.0,17.2297,17.2571,17.2205,17.2297,158648.0
2016-03-08 12:15:00,18.87,18.95,18.86,18.93,36112.0,17.2205,17.2936,17.2114,17.2753,36112.0
2016-03-08 12:20:00,18.93,18.96,18.92,18.93,78752.0,17.2753,17.3027,17.2662,17.2753,78752.0
2016-03-08 12:25:00,18.93,18.96,18.91,18.91,48532.0,17.2753,17.3027,17.2571,17.2571,48532.0
2016-03-08 12:30:00,18.93,18.95,18.89,18.89,32912.0,17.2753,17.2936,17.2388,17.2388,32912.0
2016-03-08 12:35:00,18.89,18.9,18.85,18.86,88596.0,17.2388,17.2479,17.2023,17.2114,88596.0
2016-03-08 12:40:00,18.85,18.88,18.84,18.86,18240.0,17.2023,17.2297,17.1932,17.2114,18240.0
2016-03-08 12:45:00,18.86,18.87,18.81,18.86,86600.0,17.2114,17.2205,17.1658,17.2114,86600.0
2016-03-08 12:50:00,18.85,18.85,18.82,18.82,19856.0,17.2023,17.2023,17.1749,17.1749,19856.0
2016-03-08 12:55:00,18.85,18.88,18.82,18.86,89100.0,17.2023,17.2297,17.1749,17.2114,89100.0
2016-03-08 13:00:00,18.87,18.88,18.85,18.87,18528.0,17.2205,17.2297,17.2023,17.2205,18528.0
2016-03-08 13:05:00,18.86,18.88,18.86,18.86,8600.0,17.2114,17.2297,17.2114,17.2114,8600.0
2016-03-08 13:10:00,18.86,18.86,18.8,18.8,52692.0,17.2114,17.2114,17.1567,17.1567,52692.0
2016-03-08 13:15:00,18.81,18.89,18.79,18.86,49652.0,17.1658,17.2388,17.1475,17.2114,49652.0
2016-03-08 13:20:00,18.86,18.93,18.84,18.91,121296.0,17.2114,17.2753,17.1932,17.2571,121296.0
2016-03-08 13:25:00,18.91,18.94,18.91,18.91,20840.0,17.2571,17.2844,17.2571,17.2571,20840.0
2016-03-08 13:30:00,18.91,18.94,18.91,18.93,23748.0,17.2571,17.2844,17.2571,17.2753,23748.0
2016-03-08 13:35:00,18.94,19.0,18.94,18.98,73744.0,17.2844,17.3392,17.2844,17.3209,73744.0
2016-03-08 13:40:00,18.98,18.99,18.95,18.95,37600.0,17.3209,17.3301,17.2936,17.2936,37600.0
2016-03-08 13:45:00,18.95,18.96,18.93,18.94,36000.0,17.2936,17.3027,17.2753,17.2844,36000.0
2016-03-08 13:50:00,18.93,18.93,18.91,18.91,23840.0,17.2753,17.2753,17.2571,17.2571,23840.0
2016-03-08 13:55:00,18.9,18.93,18.9,18.93,5600.0,17.2479,17.2753,17.2479,17.2753,5600.0
2016-03-08 14:00:00,18.92,18.94,18.88,18.94,37880.0,17.2662,17.2844,17.2297,17.2844,37880.0
2016-03-08 14:05:00,18.94,18.98,18.94,18.95,37340.0,17.2844,17.3209,17.2844,17.2936,37340.0
2016-03-08 14:10:00,18.95,19.0,18.95,18.97,47012.0,17.2936,17.3392,17.2936,17.3118,47012.0
2016-03-08 14:15:00,18.96,18.96,18.91,18.92,111212.0,17.3027,17.3027,17.2571,17.2662,111212.0
2016-03-08 14:20:00,18.93,18.94,18.85,18.85,34000.0,17.2753,17.2844,17.2023,17.2023,34000.0
2016-03-08 14:25:00,18.85,18.86,18.81,18.83,55792.0,17.2023,17.2114,17.1658,17.184,55792.0
2016-03-08 14:30:00,18.83,18.85,18.81,18.84,63412.0,17.184,17.2023,17.1658,17.1932,63412.0
2016-03-08 14:35:00,18.84,18.84,18.77,18.79,48984.0,17.1932,17.1932,17.1293,17.1475,48984.0
2016-03-08 14:40:00,18.79,18.83,18.76,18.83,52120.0,17.1475,17.184,17.1202,17.184,52120.0
2016-03-08 14:45:00,18.83,18.84,18.78,18.78,23876.0,17.184,17.1932,17.1384,17.1384,23876.0
2016-03-08 14:50:00,18.79,18.79,18.73,18.74,83840.0,17.1475,17.1475,17.0928,17.1019,83840.0
2016-03-08 14:55:00,18.75,18.81,18.75,18.78,48400.0,17.111,17.1658,17.111,17.1384,48400.0
2016-03-08 15:00:00,18.76,18.8,18.71,18.72,44028.0,17.1202,17.1567,17.0745,17.0837,44028.0
2016-03-08 15:05:00,18.72,18.74,18.68,18.69,92672.0,17.0837,17.1019,17.0472,17.0563,92672.0
2016-03-08 15:10:00,18.69,18.74,18.67,18.7,86076.0,17.0563,17.1019,17.038,17.0654,86076.0
2016-03-08 15:15:00,18.7,18.72,18.64,18.65,148016.0,17.0654,17.0837,17.0107,17.0198,148016.0
2016-03-08 15:20:00,18.65,18.71,18.62,18.71,84600.0,17.0198,17.0745,16.9924,17.0745,84600.0
2016-03-08 15:25:00,18.71,18.71,18.6,18.6,51296.0,17.0745,17.0745,16.9741,16.9741,51296.0
2016-03-08 15:30:00,18.61,18.65,18.6,18.64,114912.0,16.9833,17.0198,16.9741,17.0107,114912.0
2016-03-08 15:35:00,18.64,18.67,18.6,18.6,73024.0,17.0107,17.038,16.9741,16.9741,73024.0
2016-03-08 15:40:00,18.59,18.66,18.58,18.63,168076.0,16.965,17.0289,16.9559,17.0015,168076.0
2016-03-08 15:45:00,18.62,18.67,18.61,18.65,239736.0,16.9924,17.038,16.9833,17.0198,239736.0
2016-03-08 15:50:00,18.64,18.64,18.56,18.57,176612.0,17.0107,17.0107,16.9376,16.9468,176612.0
2016-03-08 15:55:00,18.57,18.61,18.51,18.55,454936.0,16.9468,16.9833,16.892,16.9285,454936.0
2016-03-09 09:30:00,18.83,18.85,18.8,18.82,221396.0,17.184,17.2023,17.1567,17.1749,221396.0
2016-03-09 09:35:00,18.82,18.83,18.72,18.77,170488.0,17.1749,17.184,17.0837,17.1293,170488.0
2016-03-09 09:40:00,18.78,18.81,18.75,18.8,169012.0,17.1384,17.1658,17.111,17.1567,169012.0
2016-03-09 09:45:00,18.78,18.78,18.72,18.75,75952.0,17.1384,17.1384,17.0837,17.111,75952.0
2016-03-09 09:50:00,18.75,18.75,18.69,18.74,186208.0,17.111,17.111,17.0563,17.1019,186208.0
2016-03-09 09:55:00,18.75,18.79,18.75,18.78,155984.0,17.111,17.1475,17.111,17.1384,155984.0
2016-03-09 10:00:00,18.79,18.82,18.73,18.78,169264.0,17.1475,17.1749,17.0928,17.1384,169264.0
2016-03-09 10:05:00,18.79,18.79,18.68,18.69,180488.0,17.1475,17.1475,17.0472,17.0563,180488.0
2016-03-09 10:10:00,18.68,18.73,18.67,18.7,51192.0,17.0472,17.0928,17.038,17.0654,51192.0
2016-03-09 10:15:00,18.72,18.77,18.67,18.68,114220.0,17.0837,17.1293,17.038,17.0472,114220.0
2016-03-09 10:20:00,18.7,18.75,18.68,18.7,22580.0,17.0654,17.111,17.0472,17.0654,22580.0
2016-03-09 10:25:00,18.71,18.75,18.7,18.75,59316.0,17.0745,17.111,17.0654,17.111,59316.0
2016-03-09 10:30:00,18.75,18.85,18.74,18.81,254676.0,17.111,17.2023,17.1019,17.1658,254676.0
2016-03-09 10:35:00,18.83,18.92,18.8,18.89,123988.0,17.184,17.2662,17.1567,17.2388,123988.0
2016-03-09 10:40:00,18.88,18.9,18.86,18.87,35620.0,17.2297,17.2479,17.2114,17.2205,35620.0
2016-03-09 10:45:00,18.87,18.88,18.83,18.83,95256.0,17.2205,17.2297,17.184,17.184,95256.0
2016-03-09 10:50:00,18.83,18.83,18.6,18.62,269468.0,17.184,17.184,16.9741,16.9924,269468.0
2016-03-09 10:55:00,18.61,18.67,18.57,18.66,116924.0,16.9833,17.038,16.9468,17.0289,116924.0
2016-03-09 11:00:00,18.65,18.72,18.65,18.7,89872.0,17.0198,17.0837,17.0198,17.0654,89872.0
2016-03-09 11:05:00,18.69,18.72,18.66,18.71,85156.0,17.0563,17.0837,17.0289,17.0745,85156.0
2016-03-09 11:10:00,18.71,18.75,18.71,18.73,60600.0,17.0745,17.111,17.0745,17.0928,60600.0
2016-03-09 11:15:00,18.73,18.8,18.73,18.8,87716.0,17.0928,17.1567,17.0928,17.1567,87716.0
2016-03-09 11:20:00,18.8,18.82,18.76,18.82,87056.0,17.1567,17.1749,17.1202,17.1749,87056.0
2016-03-09 11:25:00,18.84,18.88,18.84,18.86,35184.0,17.1932,17.2297,17.1932,17.2114,35184.0
2016-03-09 11:30:00,18.87,18.91,18.84,18.84,92644.0,17.2205,17.2571,17.1932,17.1932,92644.0
2016-03-09 11:35:00,18.85,18.89,18.85,18.88,40400.0,17.2023,17.2388,17.2023,17.2297,40400.0
2016-03-09 11:40:00,18.88,18.88,18.84,18.85,19600.0,17.2297,17.2297,17.1932,17.2023,19600.0
2016-03-09 11:45:00,18.86,18.88,18.83,18.87,43420.0,17.2114,17.2297,17.184,17.2205,43420.0
2016-03-09 11:50:00,18.87,18.9,18.86,18.9,35320.0,17.2205,17.2479,17.2114,17.2479,35320.0
2016-03-09 11:55:00,18.88,18.95,18.88,18.93,71516.0,17.2297,17.2936,17.2297,17.2753,71516.0
2016-03-09 12:00:00,18.93,18.93,18.89,18.91,36804.0,17.2753,17.2753,17.2388,17.2571,36804.0
2016-03-09 12:05:00,18.88,18.9,18.86,18.86,32232.0,17.2297,17.2479,17.2114,17.2114,32232.0
2016-03-09 12:10:00,18.88,18.89,18.87,18.89,21200.0,17.2297,17.2388,17.2205,17.2388,21200.0
2016-03-09 12:15:00,18.9,18.91,18.86,18.89,23480.0,17.2479,17.2571,17.2114,17.2388,23480.0
2016-03-09 12:20:00,18.88,18.9,18.87,18.89,35228.0,17.2297,17.2479,17.2205,17.2388,35228.0
2016-03-09 12:25:00,18.9,18.9,18.88,18.88,27600.0,17.2479,17.2479,17.2297,17.2297,27600.0
2016-03-09 12:30:00,18.89,18.9,18.87,18.88,12268.0,17.2388,17.2479,17.2205,17.2297,12268.0
2016-03-09 12:35:00,18.88,18.88,18.82,18.86,92508.0,17.2297,17.2297,17.1749,17.2114,92508.0
2016-03-09 12:40:00,18.85,18.86,18.79,18.8,61092.0,17.2023,17.2114,17.1475,17.1567,61092.0
2016-03-09 12:45:00,18.8,18.8,18.73,18.74,137636.0,17.1567,17.1567,17.0928,17.1019,137636.0
2016-03-09 12:50:00,18.73,18.77,18.73,18.75,74384.0,17.0928,17.1293,17.0928,17.111,74384.0
2016-03-09 12:55:00,18.74,18.76,18.72,18.72,41456.0,17.1019,17.1202,17.0837,17.0837,41456.0
2016-03-09 13:00:00,18.73,18.76,18.72,18.75,29120.0,17.0928,17.1202,17.0837,17.111,29120.0
2016-03-09 13:05:00,18.75,18.75,18.7,18.71,23684.0,17.111,17.111,17.0654,17.0745,23684.0
2016-03-09 13:10:00,18.72,18.76,18.72,18.76,23200.0,17.0837,17.1202,17.0837,17.1202,23200.0
2016-03-09 13:15:00,18.74,18.75,18.69,18.72,25476.0,17.1019,17.111,17.0563,17.0837,25476.0
2016-03-09 13:20:00,18.71,18.72,18.69,18.7,70532.0,17.0745,17.0837,17.0563,17.0654,70532.0
2016-03-09 13:25:00,18.71,18.73,18.7,18.7,31356.0,17.0745,17.0928,17.0654,17.0654,31356.0
2016-03-09 13:30:00,18.73,18.76,18.73,18.74,98200.0,17.0928,17.1202,17.0928,17.1019,98200.0
2016-03-09 13:35:00,18.75,18.78,18.75,18.77,32920.0,17.111,17.1384,17.111,17.1293,32920.0
2016-03-09 13:40:00,18.76,18.76,18.72,18.73,37188.0,17.1202,17.1202,17.0837,17.0928,37188.0
2016-03-09 13:45:00,18.74,18.82,18.74,18.81,54396.0,17.1019,17.1749,17.1019,17.1658,54396.0
2016-03-09 13:50:00,18.81,18.83,18.8,18.81,36300.0,17.1658,17.184,17.1567,17.1658,36300.0
2016-03-09 13:55:00,18.81,18.86,18.8,18.83,53160.0,17.1658,17.2114,17.1567,17.184,53160.0
2016-03-09 14:00:00,18.84,18.85,18.82,18.82,23600.0,17.1932,17.2023,17.1749,17.1749,23600.0
2016-03-09 14:05:00,18.84,18.88,18.84,18.87,27780.0,17.1932,17.2297,17.1932,17.2205,27780.0
2016-03-09 14:10:00,18.87,18.88,18.81,18.82,47316.0,17.2205,17.2297,17.1658,17.1749,47316.0
2016-03-09 14:15:00,18.83,18.85,18.83,18.85,3960.0,17.184,17.2023,17.184,17.2023,3960.0
2016-03-09 14:20:00,18.81,18.81,18.79,18.79,22680.0,17.1658,17.1658,17.1475,17.1475,22680.0
2016-03-09 14:25:00,18.81,18.85,18.8,18.84,17716.0,17.1658,17.2023,17.1567,17.1932,17716.0
2016-03-09 14:30:00,18.84,18.85,18.76,18.76,34980.0,17.1932,17.2023,17.1202,17.1202,34980.0
2016-03-09 14:35:00,18.76,18.79,18.76,18.79,67604.0,17.1202,17.1475,17.1202,17.1475,67604.0
2016-03-09 14:40:00,18.78,18.81,18.78,18.81,28808.0,17.1384,17.1658,17.1384,17.1658,28808.0
2016-03-09 14:45:00,18.82,18.83,18.81,18.81,19100.0,17.1749,17.184,17.1658,17.1658,19100.0
2016-03-09 14:50:00,18.83,18.84,18.78,18.8,17024.0,17.184,17.1932,17.1384,17.1567,17024.0
2016-03-09 14:55:00,18.8,18.81,18.79,18.8,34596.0,17.1567,17.1658,17.1475,17.1567,34596.0
2016-03-09 15:00:00,18.8,18.81,18.79,18.81,25132.0,17.1567,17.1658,17.1475,17.1658,25132.0
2016-03-09 15:05:00,18.82,18.82,18.73,18.74,42024.0,17.1749,17.1749,17.0928,17.1019,42024.0
2016-03-09 15:10:00,18.74,18.74,18.7,18.72,75048.0,17.1019,17.1019,17.0654,17.0837,75048.0
2016-03-09 15:15:00,18.72,18.74,18.71,18.72,25000.0,17.0837,17.1019,17.0745,17.0837,25000.0
2016-03-09 15:20:00,18.71,18.72,18.68,18.72,51580.0,17.0745,17.0837,17.0472,17.0837,51580.0
2016-03-09 15:25:00,18.74,18.77,18.71,18.75,75548.0,17.1019,17.1293,17.0745,17.111,75548.0
2016-03-09 15:30:00,18.75,18.81,18.72,18.77,65384.0,17.111,17.1658,17.0837,17.1293,65384.0
2016-03-09 15:35:00,18.77,18.8,18.76,18.78,48200.0,17.1293,17.1567,17.1202,17.1384,48200.0
2016-03-09 15:40:00,18.77,18.82,18.75,18.8,54556.0,17.1293,17.1749,17.111,17.1567,54556.0
2016-03-09 15:45:00,18.79,18.79,18.77,18.79,106216.0,17.1475,17.1475,17.1293,17.1475,106216.0
2016-03-09 15:50:00,18.78,18.79,18.75,18.78,130372.0,17.1384,17.1475,17.111,17.1384,130372.0
2016-03-09 15:55:00,18.77,18.85,18.74,18.85,390912.0,17.1293,17.2023,17.1019,17.2023,390912.0
2016-03-10 09:30:00,19.01,19.1,18.88,19.06,398336.0,17.3483,17.4304,17.2297,17.3939,398336.0
2016-03-10 09:35:00,19.06,19.09,18.92,19.09,432616.0,17.3939,17.4213,17.2662,17.4213,432616.0
2016-03-10 09:40:00,19.08,19.08,18.97,19.04,181684.0,17.4122,17.4122,17.3118,17.3757,181684.0
2016-03-10 09:45:00,19.03,19.13,18.98,19.13,151764.0,17.3666,17.4578,17.3209,17.4578,151764.0
2016-03-10 09:50:00,19.1,19.18,19.08,19.15,130500.0,17.4304,17.5034,17.4122,17.4761,130500.0
2016-03-10 09:55:00,19.15,19.26,19.14,19.22,355344.0,17.4761,17.5765,17.4669,17.54,355344.0
2016-03-10 10:00:00,19.25,19.31,19.22,19.24,240360.0,17.5673,17.6221,17.54,17.5582,240360.0
2016-03-10 10:05:00,19.24,19.24,19.15,19.16,469172.0,17.5582,17.5582,17.4761,17.4852,469172.0
2016-03-10 10:10:00,19.16,19.18,19.09,19.13,131220.0,17.4852,17.5034,17.4213,17.4578,131220.0
2016-03-10 10:15:00,19.15,19.21,19.12,19.12,154404.0,17.4761,17.5308,17.4487,17.4487,154404.0
2016-03-10 10:20:00,19.11,19.2,19.1,19.12,138584.0,17.4396,17.5217,17.4304,17.4487,138584.0
2016-03-10 10:25:00,19.11,19.14,19.07,19.07,133028.0,17.4396,17.4669,17.4031,17.4031,133028.0
2016-03-10 10:30:00,19.07,19.07,18.88,18.89,324756.0,17.4031,17.4031,17.2297,17.2388,324756.0
2016-03-10 10:35:00,18.9,18.92,18.77,18.86,264540.0,17.2479,17.2662,17.1293,17.2114,264540.0
2016-03-10 10:40:00,18.85,18.95,18.81,18.95,159952.0,17.2023,17.2936,17.1658,17.2936,159952.0
2016-03-10 10:45:00,18.95,18.99,18.88,18.9,146940.0,17.2936,17.3301,17.2297,17.2479,146940.0
2016-03-10 10:50:00,18.89,18.96,18.87,18.94,63508.0,17.2388,17.3027,17.2205,17.2844,63508.0
2016-03-10 10:55:00,18.91,18.94,18.73,18.74,142504.0,17.2571,17.2844,17.0928,17.1019,142504.0
2016-03-10 11:00:00,18.75,18.77,18.61,18.68,376800.0,17.111,17.1293,16.9833,17.0472,376800.0
2016-03-10 11:05:00,18.67,18.8,18.67,18.79,324356.0,17.038,17.1567,17.038,17.1475,324356.0
2016-03-10 11:10:00,18.78,18.8,18.71,18.75,183872.0,17.1384,17.1567,17.0745,17.111,183872.0
2016-03-10 11:15:00,18.75,18.77,18.65,18.65,73584.0,17.111,17.1293,17.0198,17.0198,73584.0
2016-03-10 11:20:00,18.66,18.66,18.53,18.54,584944.0,17.0289,17.0289,16.9103,16.9194,584944.0
2016-03-10 11:25:00,18.54,18.59,18.48,18.58,370712.0,16.9194,16.965,16.8646,16.9559,370712.0
2016-03-10 11:30:00,18.57,18.59,18.45,18.49,356516.0,16.9468,16.965,16.8373,16.8738,356516.0
2016-03-10 11:35:00,18.47,18.61,18.47,18.57,246884.0,16.8555,16.9833,16.8555,16.9468,246884.0
2016-03-10 11:40:00,18.58,18.65,18.58,18.58,189892.0,16.9559,17.0198,16.9559,16.9559,189892.0
2016-03-10 11:45:00,18.58,18.65,18.56,18.64,160504.0,16.9559,17.0198,16.9376,17.0107,160504.0
2016-03-10 11:50:00,18.65,18.66,18.57,18.6,70672.0,17.0198,17.0289,16.9468,16.9741,70672.0
2016-03-10 11:55:00,18.61,18.67,18.6,18.61,264404.0,16.9833,17.038,16.9741,16.9833,264404.0
2016-03-10 12:00:00,18.6,18.7,18.6,18.68,182492.0,16.9741,17.0654,16.9741,17.0472,182492.0
2016-03-10 12:05:00,18.68,18.69,18.63,18.65,75820.0,17.0472,17.0563,17.0015,17.0198,75820.0
2016-03-10 12:10:00,18.63,18.66,18.61,18.63,37116.0,17.0015,17.0289,16.9833,17.0015,37116.0
2016-03-10 12:15:00,18.64,18.64,18.56,18.58,66972.0,17.0107,17.0107,16.9376,16.9559,66972.0
2016-03-10 12:20:00,18.59,18.59,18.48,18.48,70876.0,16.965,16.965,16.8646,16.8646,70876.0
2016-03-10 12:25:00,18.49,18.56,18.49,18.54,77304.0,16.8738,16.9376,16.8738,16.9194,77304.0
2016-03-10 12:30:00,18.54,18.56,18.48,18.5,101888.0,16.9194,16.9376,16.8646,16.8829,101888.0
2016-03-10 12:35:00,18.5,18.5,18.36,18.39,335420.0,16.8829,16.8829,16.7551,16.7825,335420.0
2016-03-10 12:40:00,18.38,18.39,18.3,18.31,315916.0,16.7734,16.7825,16.7004,16.7095,315916.0
2016-03-10 12:45:00,18.3,18.4,18.29,18.35,468320.0,16.7004,16.7916,16.6912,16.746,468320.0
2016-03-10 12:50:00,18.35,18.42,18.33,18.35,341224.0,16.746,16.8099,16.7277,16.746,341224.0
2016-03-10 12:55:00,18.36,18.44,18.34,18.4,145324.0,16.7551,16.8281,16.7369,16.7916,145324.0
2016-03-10 13:00:00,18.4,18.43,18.38,18.39,73932.0,16.7916,16.819,16.7734,16.7825,73932.0
2016-03-10 13:05:00,18.39,18.42,18.33,18.34,173540.0,16.7825,16.8099,16.7277,16.7369,173540.0
2016-03-10 13:10:00,18.33,18.35,18.27,18.31,191472.0,16.7277,16.746,16.673,16.7095,191472.0
2016-03-10 13:15:00,18.33,18.43,18.33,18.43,220040.0,16.7277,16.819,16.7277,16.819,220040.0
2016-03-10 13:20:00,18.43,18.44,18.4,18.42,55088.0,16.819,16.8281,16.7916,16.8099,55088.0
2016-03-10 13:25:00,18.42,18.54,18.42,18.51,192856.0,16.8099,16.9194,16.8099,16.892,192856.0
2016-03-10 13:30:00,18.5,18.54,18.49,18.53,87580.0,16.8829,16.9194,16.8738,16.9103,87580.0
2016-03-10 13:35:00,18.54,18.55,18.49,18.53,134328.0,16.9194,16.9285,16.8738,16.9103,134328.0
2016-03-10 13:40:00,18.54,18.54,18.47,18.49,120196.0,16.9194,16.9194,16.8555,16.8738,120196.0
2016-03-10 13:45:00,18.49,18.49,18.45,18.48,35736.0,16.8738,16.8738,16.8373,16.8646,35736.0
2016-03-10 13:50:00,18.48,18.53,18.48,18.52,20464.0,16.8646,16.9103,16.8646,16.9011,20464.0
2016-03-10 13:55:00,18.54,18.55,18.45,18.46,108744.0,16.9194,16.9285,16.8373,16.8464,108744.0
2016-03-10 14:00:00,18.46,18.5,18.46,18.48,33936.0,16.8464,16.8829,16.8464,16.8646,33936.0
2016-03-10 14:05:00,18.5,18.5,18.39,18.4,78376.0,16.8829,16.8829,16.7825,16.7916,78376.0
2016-03-10 14:10:00,18.39,18.4,18.37,18.4,25504.0,16.7825,16.7916,16.7643,16.7916,25504.0
2016-03-10 14:15:00,18.41,18.48,18.4,18.47,30400.0,16.8008,16.8646,16.7916,16.8555,30400.0
2016-03-10 14:20:00,18.47,18.56,18.44,18.56,135128.0,16.8555,16.9376,16.8281,16.9376,135128.0
2016-03-10 14:25:00,18.55,18.6,18.51,18.59,127736.0,16.9285,16.9741,16.892,16.965,127736.0
2016-03-10 14:30:00,18.59,18.63,18.54,18.59,190000.0,16.965,17.0015,16.9194,16.965,190000.0
2016-03-10 14:35:00,18.59,18.6,18.56,18.58,25020.0,16.965,16.9741,16.9376,16.9559,25020.0
2016-03-10 14:40:00,18.6,18.73,18.6,18.71,192244.0,16.9741,17.0928,16.9741,17.0745,192244.0
2016-03-10 14:45:00,18.71,18.78,18.7,18.75,107444.0,17.0745,17.1384,17.0654,17.111,107444.0
2016-03-10 14:50:00,18.76,18.8,18.74,18.74,151852.0,17.1202,17.1567,17.1019,17.1019,151852.0
2016-03-10 14:55:00,18.72,18.75,18.7,18.71,56196.0,17.0837,17.111,17.0654,17.0745,56196.0
2016-03-10 15:00:00,18.72,18.77,18.66,18.69,178672.0,17.0837,17.1293,17.0289,17.0563,178672.0
2016-03-10 15:05:00,18.67,18.72,18.66,18.7,94004.0,17.038,17.0837,17.0289,17.0654,94004.0
2016-03-10 15:10:00,18.71,18.79,18.67,18.77,106796.0,17.0745,17.1475,17.038,17.1293,106796.0
2016-03-10 15:15:00,18.78,18.86,18.77,18.81,173020.0,17.1384,17.2114,17.1293,17.1658,173020.0
2016-03-10 15:20:00,18.8,18.81,18.72,18.78,96200.0,17.1567,17.1658,17.0837,17.1384,96200.0
2016-03-10 15:25:00,18.77,18.96,18.77,18.92,133728.0,17.1293,17.3027,17.1293,17.2662,133728.0
2016-03-10 15:30:00,18.89,18.93,18.86,18.89,61860.0,17.2388,17.2753,17.2114,17.2388,61860.0
2016-03-10 15:35:00,18.88,18.88,18.79,18.79,93412.0,17.2297,17.2297,17.1475,17.1475,93412.0
2016-03-10 15:40:00,18.8,18.81,18.76,18.77,77304.0,17.1567,17.1658,17.1202,17.1293,77304.0
2016-03-10 15:45:00,18.77,18.8,18.74,18.74,94368.0,17.1293,17.1567,17.1019,17.1019,94368.0
2016-03-10 15:50:00,18.75,18.81,18.74,18.81,109828.0,17.111,17.1658,17.1019,17.1658,109828.0
2016-03-10 15:55:00,18.81,18.87,18.76,18.87,292008.0,17.1658,17.2205,17.1202,17.2205,292008.0
2016-03-11 09:30:00,19.36,19.42,19.33,19.42,572908.0,17.6677,17.7225,17.6403,17.7225,572908.0
2016-03-11 09:35:00,19.43,19.46,19.38,19.44,176844.0,17.7316,17.759,17.686,17.7407,176844.0
2016-03-11 09:40:00,19.45,19.46,19.4,19.46,165844.0,17.7498,17.759,17.7042,17.759,165844.0
2016-03-11 09:45:00,19.46,19.47,19.39,19.42,185312.0,17.759,17.7681,17.6951,17.7225,185312.0
2016-03-11 09:50:00,19.42,19.48,19.4,19.47,417000.0,17.7225,17.7772,17.7042,17.7681,417000.0
2016-03-11 09:55:00,19.46,19.47,19.41,19.43,121356.0,17.759,17.7681,17.7133,17.7316,121356.0
2016-03-11 10:00:00,19.43,19.46,19.39,19.42,137372.0,17.7316,17.759,17.6951,17.7225,137372.0
2016-03-11 10:05:00,19.42,19.43,19.33,19.34,248216.0,17.7225,17.7316,17.6403,17.6495,248216.0
2016-03-11 10:10:00,19.35,19.39,19.34,19.36,68676.0,17.6586,17.6951,17.6495,17.6677,68676.0
2016-03-11 10:15:00,19.38,19.43,19.36,19.42,69480.0,17.686,17.7316,17.6677,17.7225,69480.0
2016-03-11 10:20:00,19.42,19.43,19.38,19.43,126824.0,17.7225,17.7316,17.686,17.7316,126824.0
2016-03-11 10:25:00,19.4,19.43,19.39,19.41,55712.0,17.7042,17.7316,17.6951,17.7133,55712.0
2016-03-11 10:30:00,19.43,19.52,19.43,19.5,423004.0,17.7316,17.8137,17.7316,17.7955,423004.0
2016-03-11 10:35:00,19.51,19.56,19.5,19.52,289112.0,17.8046,17.8502,17.7955,17.8137,289112.0
2016-03-11 10:40:00,19.53,19.58,19.52,19.54,168480.0,17.8229,17.8685,17.8137,17.832,168480.0
2016-03-11 10:45:00,19.54,19.58,19.53,19.54,203660.0,17.832,17.8685,17.8229,17.832,203660.0
2016-03-11 10:50:00,19.54,19.54,19.48,19.52,166928.0,17.832,17.832,17.7772,17.8137,166928.0
2016-03-11 10:55:00,19.53,19.53,19.49,19.51,70464.0,17.8229,17.8229,17.7864,17.8046,70464.0
2016-03-11 11:00:00,19.51,19.56,19.5,19.54,69864.0,17.8046,17.8502,17.7955,17.832,69864.0
2016-03-11 11:05:00,19.54,19.59,19.53,19.58,56316.0,17.832,17.8776,17.8229,17.8685,56316.0
2016-03-11 11:10:00,19.59,19.61,19.58,19.6,77780.0,17.8776,17.8959,17.8685,17.8867,77780.0
2016-03-11 11:15:00,19.59,19.64,19.59,19.64,166188.0,17.8776,17.9232,17.8776,17.9232,166188.0
2016-03-11 11:20:00,19.64,19.65,19.61,19.62,81520.0,17.9232,17.9324,17.8959,17.905,81520.0
2016-03-11 11:25:00,19.63,19.65,19.63,19.64,176204.0,17.9141,17.9324,17.9141,17.9232,176204.0
2016-03-11 11:30:00,19.64,19.65,19.6,19.62,81012.0,17.9232,17.9324,17.8867,17.905,81012.0
2016-03-11 11:35:00,19.65,19.66,19.61,19.64,103688.0,17.9324,17.9415,17.8959,17.9232,103688.0
2016-03-11 11:40:00,19.65,19.65,19.62,19.63,60600.0,17.9324,17.9324,17.905,17.9141,60600.0
2016-03-11 11:45:00,19.64,19.65,19.61,19.62,129588.0,17.9232,17.9324,17.8959,17.905,129588.0
2016-03-11 11:50:00,19.62,19.64,19.62,19.63,24776.0,17.905,17.9232,17.905,17.9141,24776.0
2016-03-11 11:55:00,19.63,19.67,19.63,19.64,92876.0,17.9141,17.9506,17.9141,17.9232,92876.0
2016-03-11 12:00:00,19.64,19.65,19.61,19.65,99036.0,17.9232,17.9324,17.8959,17.9324,99036.0
2016-03-11 12:05:00,19.65,19.66,19.64,19.64,20796.0,17.9324,17.9415,17.9232,17.9232,20796.0
2016-03-11 12:10:00,19.65,19.66,19.64,19.65,22320.0,17.9324,17.9415,17.9232,17.9324,22320.0
2016-03-11 12:15:00,19.65,19.69,19.65,19.69,56204.0,17.9324,17.9689,17.9324,17.9689,56204.0
2016-03-11 12:20:00,19.69,19.69,19.67,19.68,57808.0,17.9689,17.9689,17.9506,17.9597,57808.0
2016-03-11 12:25:00,19.68,19.7,19.67,19.68,84868.0,17.9597,17.978,17.9506,17.9597,84868.0
2016-03-11 12:30:00,19.68,19.71,19.67,19.68,41056.0,17.9597,17.9871,17.9506,17.9597,41056.0
2016-03-11 12:35:00,19.67,19.68,19.65,19.65,59768.0,17.9506,17.9597,17.9324,17.9324,59768.0
2016-03-11 12:40:00,19.65,19.67,19.64,19.64,73380.0,17.9324,17.9506,17.9232,17.9232,73380.0
2016-03-11 12:45:00,19.65,19.66,19.62,19.65,74268.0,17.9324,17.9415,17.905,17.9324,74268.0
2016-03-11 12:50:00,19.66,19.66,19.63,19.63,28556.0,17.9415,17.9415,17.9141,17.9141,28556.0
2016-03-11 12:55:00,19.63,19.65,19.62,19.63,44860.0,17.9141,17.9324,17.905,17.9141,44860.0
2016-03-11 13:00:00,19.62,19.63,19.57,19.59,70180.0,17.905,17.9141,17.8594,17.8776,70180.0
2016-03-11 13:05:00,19.58,19.59,19.53,19.57,92764.0,17.8685,17.8776,17.8229,17.8594,92764.0
2016-03-11 13:10:00,19.56,19.6,19.56,19.58,54080.0,17.8502,17.8867,17.8502,17.8685,54080.0
2016-03-11 13:15:00,19.57,19.6,19.56,19.59,43052.0,17.8594,17.8867,17.8502,17.8776,43052.0
2016-03-11 13:20:00,19.59,19.6,19.58,19.59,20404.0,17.8776,17.8867,17.8685,17.8776,20404.0
2016-03-11 13:25:00,19.59,19.6,19.58,19.6,22904.0,17.8776,17.8867,17.8685,17.8867,22904.0
2016-03-11 13:30:00,19.6,19.61,19.58,19.59,66104.0,17.8867,17.8959,17.8685,17.8776,66104.0
2016-03-11 13:35:00,19.58,19.58,19.55,19.57,89156.0,17.8685,17.8685,17.8411,17.8594,89156.0
2016-03-11 13:40:00,19.56,19.56,19.54,19.56,42036.0,17.8502,17.8502,17.832,17.8502,42036.0
2016-03-11 13:45:00,19.54,19.58,19.52,19.57,150188.0,17.832,17.8685,17.8137,17.8594,150188.0
2016-03-11 13:50:00,19.58,19.61,19.58,19.61,119680.0,17.8685,17.8959,17.8685,17.8959,119680.0
2016-03-11 13:55:00,19.61,19.66,19.61,19.64,99264.0,17.8959,17.9415,17.8959,17.9232,99264.0
2016-03-11 14:00:00,19.64,19.66,19.64,19.65,48392.0,17.9232,17.9415,17.9232,17.9324,48392.0
2016-03-11 14:05:00,19.65,19.66,19.63,19.64,70412.0,17.9324,17.9415,17.9141,17.9232,70412.0
2016-03-11 14:10:00,19.64,19.65,19.62,19.62,42840.0,17.9232,17.9324,17.905,17.905,42840.0
2016-03-11 14:15:00,19.61,19.62,19.6,19.61,55192.0,17.8959,17.905,17.8867,17.8959,55192.0
2016-03-11 14:20:00,19.61,19.64,19.6,19.64,125300.0,17.8959,17.9232,17.8867,17.9232,125300.0
2016-03-11 14:25:00,19.62,19.65,19.6,19.62,88436.0,17.905,17.9324,17.8867,17.905,88436.0
2016-03-11 14:30:00,19.63,19.64,19.62,19.62,14800.0,17.9141,17.9232,17.905,17.905,14800.0
2016-03-11 14:35:00,19.62,19.62,19.61,19.61,7904.0,17.905,17.905,17.8959,17.8959,7904.0
2016-03-11 14:40:00,19.57,19.59,19.56,19.58,47900.0,17.8594,17.8776,17.8502,17.8685,47900.0
2016-03-11 14:45:00,19.59,19.66,19.59,19.65,87440.0,17.8776,17.9415,17.8776,17.9324,87440.0
2016-03-11 14:50:00,19.64,19.65,19.63,19.65,32000.0,17.9232,17.9324,17.9141,17.9324,32000.0
2016-03-11 14:55:00,19.64,19.64,19.6,19.61,25860.0,17.9232,17.9232,17.8867,17.8959,25860.0
2016-03-11 15:00:00,19.61,19.65,19.61,19.65,41184.0,17.8959,17.9324,17.8959,17.9324,41184.0
2016-03-11 15:05:00,19.65,19.71,19.64,19.71,117720.0,17.9324,17.9871,17.9232,17.9871,117720.0
2016-03-11 15:10:00,19.71,19.74,19.68,19.71,205980.0,17.9871,18.0145,17.9597,17.9871,205980.0
2016-03-11 15:15:00,19.71,19.71,19.68,19.71,53148.0,17.9871,17.9871,17.9597,17.9871,53148.0
2016-03-11 15:20:00,19.71,19.76,19.71,19.75,184376.0,17.9871,18.0328,17.9871,18.0236,184376.0
2016-03-11 15:25:00,19.76,19.77,19.73,19.74,250068.0,18.0328,18.0419,18.0054,18.0145,250068.0
2016-03-11 15:30:00,19.74,19.75,19.71,19.73,96624.0,18.0145,18.0236,17.9871,18.0054,96624.0
2016-03-11 15:35:00,19.73,19.74,19.7,19.73,242528.0,18.0054,18.0145,17.978,18.0054,242528.0
2016-03-11 15:40:00,19.73,19.78,19.71,19.77,198864.0,18.0054,18.051,17.9871,18.0419,198864.0
2016-03-11 15:45:00,19.77,19.79,19.75,19.77,188760.0,18.0419,18.0601,18.0236,18.0419,188760.0
2016-03-11 15:50:00,19.77,19.79,19.77,19.77,169076.0,18.0419,18.0601,18.0419,18.0419,169076.0
2016-03-11 15:55:00,19.77,19.8,19.74,19.78,709760.0,18.0419,18.0693,18.0145,18.051,709760.0
2016-03-14 09:30:00,19.6,19.65,19.6,19.64,221452.0,17.8867,17.9324,17.8867,17.9232,221452.0
2016-03-14 09:35:00,19.65,19.69,19.61,19.67,166156.0,17.9324,17.9689,17.8959,17.9506,166156.0
2016-03-14 09:40:00,19.67,19.69,19.6,19.61,117728.0,17.9506,17.9689,17.8867,17.8959,117728.0
2016-03-14 09:45:00,19.61,19.64,19.57,19.58,122036.0,17.8959,17.9232,17.8594,17.8685,122036.0
2016-03-14 09:50:00,19.58,19.59,19.52,19.53,176068.0,17.8685,17.8776,17.8137,17.8229,176068.0
2016-03-14 09:55:00,19.53,19.57,19.5,19.52,98928.0,17.8229,17.8594,17.7955,17.8137,98928.0
2016-03-14 10:00:00,19.52,19.56,19.49,19.56,193208.0,17.8137,17.8502,17.7864,17.8502,193208.0
2016-03-14 10:05:00,19.55,19.57,19.54,19.57,56924.0,17.8411,17.8594,17.832,17.8594,56924.0
2016-03-14 10:10:00,19.56,19.59,19.54,19.59,91184.0,17.8502,17.8776,17.832,17.8776,91184.0
2016-03-14 10:15:00,19.59,19.61,19.57,19.58,80556.0,17.8776,17.8959,17.8594,17.8685,80556.0
2016-03-14 10:20:00,19.59,19.6,19.55,19.56,47612.0,17.8776,17.8867,17.8411,17.8502,47612.0
2016-03-14 10:25:00,19.55,19.61,19.55,19.59,65040.0,17.8411,17.8959,17.8411,17.8776,65040.0
2016-03-14 10:30:00,19.59,19.64,19.58,19.62,46844.0,17.8776,17.9232,17.8685,17.905,46844.0
2016-03-14 10:35:00,19.62,19.64,19.61,19.61,43556.0,17.905,17.9232,17.8959,17.8959,43556.0
2016-03-14 10:40:00,19.6,19.67,19.6,19.67,72456.0,17.8867,17.9506,17.8867,17.9506,72456.0
2016-03-14 10:45:00,19.67,19.72,19.67,19.69,300856.0,17.9506,17.9962,17.9506,17.9689,300856.0
2016-03-14 10:50:00,19.69,19.7,19.63,19.64,74868.0,17.9689,17.978,17.9141,17.9232,74868.0
2016-03-14 10:55:00,19.64,19.65,19.61,19.62,48644.0,17.9232,17.9324,17.8959,17.905,48644.0
2016-03-14 11:00:00,19.62,19.66,19.62,19.62,81200.0,17.905,17.9415,17.905,17.905,81200.0
2016-03-14 11:05:00,19.6,19.63,19.59,19.61,73072.0,17.8867,17.9141,17.8776,17.8959,73072.0
2016-03-14 11:10:00,19.63,19.66,19.63,19.63,28932.0,17.9141,17.9415,17.9141,17.9141,28932.0
2016-03-14 11:15:00,19.64,19.68,19.64,19.68,68120.0,17.9232,17.9597,17.9232,17.9597,68120.0
2016-03-14 11:20:00,19.68,19.7,19.65,19.66,62712.0,17.9597,17.978,17.9324,17.9415,62712.0
2016-03-14 11:25:00,19.65,19.68,19.64,19.64,22524.0,17.9324,17.9597,17.9232,17.9232,22524.0
2016-03-14 11:30:00,19.64,19.64,19.61,19.61,28952.0,17.9232,17.9232,17.8959,17.8959,28952.0
2016-03-14 11:35:00,19.61,19.64,19.6,19.64,41756.0,17.8959,17.9232,17.8867,17.9232,41756.0
2016-03-14 11:40:00,19.67,19.68,19.64,19.64,22772.0,17.9506,17.9597,17.9232,17.9232,22772.0
2016-03-14 11:45:00,19.63,19.66,19.63,19.64,20800.0,17.9141,17.9415,17.9141,17.9232,20800.0
2016-03-14 11:50:00,19.66,19.68,19.66,19.66,90672.0,17.9415,17.9597,17.9415,17.9415,90672.0
2016-03-14 11:55:00,19.66,19.66,19.58,19.59,43168.0,17.9415,17.9415,17.8685,17.8776,43168.0
2016-03-14 12:00:00,19.61,19.61,19.57,19.58,29112.0,17.8959,17.8959,17.8594,17.8685,29112.0
2016-03-14 12:05:00,19.6,19.61,19.59,19.61,10180.0,17.8867,17.8959,17.8776,17.8959,10180.0
2016-03-14 12:10:00,19.63,19.65,19.61,19.65,56892.0,17.9141,17.9324,17.8959,17.9324,56892.0
2016-03-14 12:15:00,19.65,19.72,19.65,19.71,151200.0,17.9324,17.9962,17.9324,17.9871,151200.0
2016-03-14 12:20:00,19.72,19.72,19.69,19.69,31316.0,17.9962,17.9962,17.9689,17.9689,31316.0
2016-03-14 12:25:00,19.68,19.69,19.68,19.69,9600.0,17.9597,17.9689,17.9597,17.9689,9600.0
2016-03-14 12:30:00,19.69,19.72,19.69,19.72,12620.0,17.9689,17.9962,17.9689,17.9962,12620.0
2016-03-14 12:35:00,19.73,19.74,19.71,19.74,72212.0,18.0054,18.0145,17.9871,18.0145,72212.0
2016-03-14 12:40:00,19.74,19.75,19.72,19.73,34200.0,18.0145,18.0236,17.9962,18.0054,34200.0
2016-03-14 12:45:00,19.73,19.74,19.71,19.71,36640.0,18.0054,18.0145,17.9871,17.9871,36640.0
2016-03-14 12:50:00,19.72,19.73,19.71,19.73,22400.0,17.9962,18.0054,17.9871,18.0054,22400.0
2016-03-14 12:55:00,19.73,19.74,19.72,19.74,13576.0,18.0054,18.0145,17.9962,18.0145,13576.0
2016-03-14 13:00:00,19.74,19.76,19.73,19.74,29980.0,18.0145,18.0328,18.0054,18.0145,29980.0
2016-03-14 13:05:00,19.74,19.77,19.74,19.75,58228.0,18.0145,18.0419,18.0145,18.0236,58228.0
2016-03-14 13:10:00,19.77,19.77,19.73,19.73,18992.0,18.0419,18.0419,18.0054,18.0054,18992.0
2016-03-14 13:15:00,19.73,19.75,19.73,19.75,9068.0,18.0054,18.0236,18.0054,18.0236,9068.0
2016-03-14 13:20:00,19.75,19.78,19.75,19.77,28788.0,18.0236,18.051,18.0236,18.0419,28788.0
2016-03-14 13:25:00,19.77,19.77,19.75,19.75,26836.0,18.0419,18.0419,18.0236,18.0236,26836.0
2016-03-14 13:30:00,19.74,19.76,19.74,19.74,13716.0,18.0145,18.0328,18.0145,18.0145,13716.0
2016-03-14 13:35:00,19.77,19.77,19.75,19.75,22908.0,18.0419,18.0419,18.0236,18.0236,22908.0
2016-03-14 13:40:00,19.76,19.79,19.76,19.77,67940.0,18.0328,18.0601,18.0328,18.0419,67940.0
2016-03-14 13:45:00,19.77,19.77,19.73,19.74,61540.0,18.0419,18.0419,18.0054,18.0145,61540.0
2016-03-14 13:50:00,19.74,19.75,19.73,19.75,17000.0,18.0145,18.0236,18.0054,18.0236,17000.0
2016-03-14 13:55:00,19.75,19.75,19.74,19.74,3980.0,18.0236,18.0236,18.0145,18.0145,3980.0
2016-03-14 14:00:00,19.74,19.74,19.7,19.71,69888.0,18.0145,18.0145,17.978,17.9871,69888.0
2016-03-14 14:05:00,19.71,19.71,19.68,19.71,25600.0,17.9871,17.9871,17.9597,17.9871,25600.0
2016-03-14 14:10:00,19.7,19.72,19.7,19.71,41856.0,17.978,17.9962,17.978,17.9871,41856.0
2016-03-14 14:15:00,19.7,19.72,19.7,19.72,22540.0,17.978,17.9962,17.978,17.9962,22540.0
2016-03-14 14:20:00,19.72,19.77,19.72,19.75,59584.0,17.9962,18.0419,17.9962,18.0236,59584.0
2016-03-14 14:25:00,19.75,19.76,19.71,19.76,15200.0,18.0236,18.0328,17.9871,18.0328,15200.0
2016-03-14 14:30:00,19.77,19.77,19.76,19.77,53600.0,18.0419,18.0419,18.0328,18.0419,53600.0
2016-03-14 14:35:00,19.78,19.78,19.75,19.77,37712.0,18.051,18.051,18.0236,18.0419,37712.0
2016-03-14 14:40:00,19.78,19.84,19.78,19.81,160960.0,18.051,18.1058,18.051,18.0784,160960.0
2016-03-14 14:45:00,19.81,19.83,19.81,19.83,58612.0,18.0784,18.0966,18.0784,18.0966,58612.0
2016-03-14 14:50:00,19.84,19.84,19.79,19.79,28340.0,18.1058,18.1058,18.0601,18.0601,28340.0
2016-03-14 14:55:00,19.79,19.8,19.78,19.8,70724.0,18.0601,18.0693,18.051,18.0693,70724.0
2016-03-14 15:00:00,19.81,19.81,19.78,19.79,28556.0,18.0784,18.0784,18.051,18.0601,28556.0
2016-03-14 15:05:00,19.79,19.79,19.79,19.79,10444.0,18.0601,18.0601,18.0601,18.0601,10444.0
2016-03-14 15:10:00,19.78,19.82,19.77,19.81,60200.0,18.051,18.0875,18.0419,18.0784,60200.0
2016-03-14 15:15:00,19.81,19.81,19.77,19.77,67256.0,18.0784,18.0784,18.0419,18.0419,67256.0
2016-03-14 15:20:00,19.76,19.8,19.76,19.79,78044.0,18.0328,18.0693,18.0328,18.0601,78044.0
2016-03-14 15:25:00,19.8,19.87,19.8,19.85,116620.0,18.0693,18.1331,18.0693,18.1149,116620.0
2016-03-14 15:30:00,19.85,19.85,19.78,19.78,79660.0,18.1149,18.1149,18.051,18.051,79660.0
2016-03-14 15:35:00,19.79,19.85,19.79,19.83,78824.0,18.0601,18.1149,18.0601,18.0966,78824.0
2016-03-14 15:40:00,19.84,19.85,19.8,19.81,52996.0,18.1058,18.1149,18.0693,18.0784,52996.0
2016-03-14 15:45:00,19.81,19.85,19.81,19.83,67108.0,18.0784,18.1149,18.0784,18.0966,67108.0
2016-03-14 15:50:00,19.83,19.83,19.78,19.78,89656.0,18.0966,18.0966,18.051,18.051,89656.0
2016-03-14 15:55:00,19.78,19.81,19.71,19.71,363824.0,18.051,18.0784,17.9871,17.9871,363824.0
2016-03-15 09:30:00,19.38,19.42,19.35,19.36,388932.0,17.686,17.7225,17.6586,17.6677,388932.0
2016-03-15 09:35:00,19.36,19.36,19.31,19.34,229980.0,17.6677,17.6677,17.6221,17.6495,229980.0
2016-03-15 09:40:00,19.34,19.42,19.33,19.41,182304.0,17.6495,17.7225,17.6403,17.7133,182304.0
2016-03-15 09:45:00,19.41,19.45,19.4,19.41,155904.0,17.7133,17.7498,17.7042,17.7133,155904.0
2016-03-15 09:50:00,19.41,19.41,19.36,19.36,106228.0,17.7133,17.7133,17.6677,17.6677,106228.0
2016-03-15 09:55:00,19.36,19.39,19.32,19.35,128640.0,17.6677,17.6951,17.6312,17.6586,128640.0
2016-03-15 10:00:00,19.33,19.36,19.3,19.31,124232.0,17.6403,17.6677,17.613,17.6221,124232.0
2016-03-15 10:05:00,19.3,19.36,19.29,19.32,73688.0,17.613,17.6677,17.6038,17.6312,73688.0
2016-03-15 10:10:00,19.33,19.38,19.31,19.38,44860.0,17.6403,17.686,17.6221,17.686,44860.0
2016-03-15 10:15:00,19.39,19.41,19.35,19.36,102468.0,17.6951,17.7133,17.6586,17.6677,102468.0
2016-03-15 10:20:00,19.35,19.4,19.35,19.38,39296.0,17.6586,17.7042,17.6586,17.686,39296.0
2016-03-15 10:25:00,19.37,19.47,19.36,19.47,48664.0,17.6768,17.7681,17.6677,17.7681,48664.0
2016-03-15 10:30:00,19.48,19.51,19.48,19.48,136808.0,17.7772,17.8046,17.7772,17.7772,136808.0
2016-03-15 10:35:00,19.49,19.49,19.46,19.48,136096.0,17.7864,17.7864,17.759,17.7772,136096.0
2016-03-15 10:40:00,19.48,19.5,19.44,19.46,44440.0,17.7772,17.7955,17.7407,17.759,44440.0
2016-03-15 10:45:00,19.46,19.46,19.42,19.44,42912.0,17.759,17.759,17.7225,17.7407,42912.0
2016-03-15 10:50:00,19.43,19.44,19.38,19.38,149504.0,17.7316,17.7407,17.686,17.686,149504.0
2016-03-15 10:55:00,19.39,19.41,19.38,19.41,62200.0,17.6951,17.7133,17.686,17.7133,62200.0
2016-03-15 11:00:00,19.41,19.43,19.4,19.41,35636.0,17.7133,17.7316,17.7042,17.7133,35636.0
2016-03-15 11:05:00,19.39,19.46,19.38,19.46,81540.0,17.6951,17.759,17.686,17.759,81540.0
2016-03-15 11:10:00,19.46,19.47,19.43,19.43,59180.0,17.759,17.7681,17.7316,17.7316,59180.0
2016-03-15 11:15:00,19.42,19.46,19.42,19.42,41264.0,17.7225,17.759,17.7225,17.7225,41264.0
2016-03-15 11:20:00,19.43,19.49,19.43,19.49,44904.0,17.7316,17.7864,17.7316,17.7864,44904.0
2016-03-15 11:25:00,19.48,19.5,19.48,19.48,27512.0,17.7772,17.7955,17.7772,17.7772,27512.0
2016-03-15 11:30:00,19.5,19.51,19.46,19.46,44964.0,17.7955,17.8046,17.759,17.759,44964.0
2016-03-15 11:35:00,19.48,19.49,19.45,19.45,17172.0,17.7772,17.7864,17.7498,17.7498,17172.0
2016-03-15 11:40:00,19.44,19.45,19.43,19.43,65536.0,17.7407,17.7498,17.7316,17.7316,65536.0
2016-03-15 11:45:00,19.43,19.44,19.4,19.4,28948.0,17.7316,17.7407,17.7042,17.7042,28948.0
2016-03-15 11:50:00,19.41,19.45,19.41,19.42,57056.0,17.7133,17.7498,17.7133,17.7225,57056.0
2016-03-15 11:55:00,19.42,19.44,19.4,19.4,34996.0,17.7225,17.7407,17.7042,17.7042,34996.0
2016-03-15 12:00:00,19.41,19.42,19.38,19.38,73920.0,17.7133,17.7225,17.686,17.686,73920.0
2016-03-15 12:05:00,19.38,19.41,19.38,19.39,100000.0,17.686,17.7133,17.686,17.6951,100000.0
2016-03-15 12:10:00,19.39,19.42,19.39,19.39,32708.0,17.6951,17.7225,17.6951,17.6951,32708.0
2016-03-15 12:15:00,19.39,19.41,19.38,19.4,34472.0,17.6951,17.7133,17.686,17.7042,34472.0
2016-03-15 12:20:00,19.41,19.44,19.41,19.44,30668.0,17.7133,17.7407,17.7133,17.7407,30668.0
2016-03-15 12:25:00,19.44,19.46,19.43,19.46,15976.0,17.7407,17.759,17.7316,17.759,15976.0
2016-03-15 12:30:00,19.46,19.46,19.43,19.44,28820.0,17.759,17.759,17.7316,17.7407,28820.0
2016-03-15 12:35:00,19.45,19.45,19.41,19.43,28472.0,17.7498,17.7498,17.7133,17.7316,28472.0
2016-03-15 12:40:00,19.42,19.43,19.42,19.43,35528.0,17.7225,17.7316,17.7225,17.7316,35528.0
2016-03-15 12:45:00,19.42,19.42,19.4,19.41,5200.0,17.7225,17.7225,17.7042,17.7133,5200.0
2016-03-15 12:50:00,19.41,19.42,19.4,19.41,4000.0,17.7133,17.7225,17.7042,17.7133,4000.0
2016-03-15 12:55:00,19.41,19.42,19.39,19.41,27880.0,17.7133,17.7225,17.6951,17.7133,27880.0
2016-03-15 13:00:00,19.41,19.42,19.4,19.41,5600.0,17.7133,17.7225,17.7042,17.7133,5600.0
2016-03-15 13:05:00,19.41,19.45,19.41,19.43,28012.0,17.7133,17.7498,17.7133,17.7316,28012.0
2016-03-15 13:10:00,19.43,19.45,19.43,19.43,10648.0,17.7316,17.7498,17.7316,17.7316,10648.0
2016-03-15 13:15:00,19.43,19.44,19.43,19.43,7812.0,17.7316,17.7407,17.7316,17.7316,7812.0
2016-03-15 13:20:00,19.46,19.47,19.45,19.47,13284.0,17.759,17.7681,17.7498,17.7681,13284.0
2016-03-15 13:25:00,19.48,19.5,19.47,19.49,66296.0,17.7772,17.7955,17.7681,17.7864,66296.0
2016-03-15 13:30:00,19.5,19.55,19.5,19.53,129356.0,17.7955,17.8411,17.7955,17.8229,129356.0
2016-03-15 13:35:00,19.53,19.54,19.5,19.52,22216.0,17.8229,17.832,17.7955,17.8137,22216.0
2016-03-15 13:40:00,19.52,19.53,19.51,19.52,11000.0,17.8137,17.8229,17.8046,17.8137,11000.0
2016-03-15 13:45:00,19.52,19.52,19.49,19.49,104696.0,17.8137,17.8137,17.7864,17.7864,104696.0
2016-03-15 13:50:00,19.5,19.54,19.49,19.54,16400.0,17.7955,17.832,17.7864,17.832,16400.0
2016-03-15 13:55:00,19.55,19.55,19.53,19.55,13076.0,17.8411,17.8411,17.8229,17.8411,13076.0
2016-03-15 14:00:00,19.54,19.55,19.5,19.51,17196.0,17.832,17.8411,17.7955,17.8046,17196.0
2016-03-15 14:05:00,19.53,19.53,19.5,19.52,18636.0,17.8229,17.8229,17.7955,17.8137,18636.0
2016-03-15 14:10:00,19.52,19.58,19.52,19.57,22056.0,17.8137,17.8685,17.8137,17.8594,22056.0
2016-03-15 14:15:00,19.58,19.59,19.57,19.58,25924.0,17.8685,17.8776,17.8594,17.8685,25924.0
2016-03-15 14:20:00,19.57,19.58,19.54,19.54,39304.0,17.8594,17.8685,17.832,17.832,39304.0
2016-03-15 14:25:00,19.53,19.55,19.53,19.54,19392.0,17.8229,17.8411,17.8229,17.832,19392.0
2016-03-15 14:30:00,19.53,19.56,19.5,19.56,94916.0,17.8229,17.8502,17.7955,17.8502,94916.0
2016-03-15 14:35:00,19.56,19.57,19.54,19.55,60376.0,17.8502,17.8594,17.832,17.8411,60376.0
2016-03-15 14:40:00,19.55,19.56,19.52,19.52,16548.0,17.8411,17.8502,17.8137,17.8137,16548.0
2016-03-15 14:45:00,19.5,19.51,19.5,19.5,10272.0,17.7955,17.8046,17.7955,17.7955,10272.0
2016-03-15 14:50:00,19.5,19.51,19.49,19.49,24668.0,17.7955,17.8046,17.7864,17.7864,24668.0
2016-03-15 14:55:00,19.5,19.51,19.47,19.49,38116.0,17.7955,17.8046,17.7681,17.7864,38116.0
2016-03-15 15:00:00,19.49,19.52,19.49,19.51,14604.0,17.7864,17.8137,17.7864,17.8046,14604.0
2016-03-15 15:05:00,19.5,19.52,19.49,19.52,49596.0,17.7955,17.8137,17.7864,17.8137,49596.0
2016-03-15 15:10:00,19.51,19.57,19.51,19.56,85880.0,17.8046,17.8594,17.8046,17.8502,85880.0
2016-03-15 15:15:00,19.58,19.59,19.56,19.58,83216.0,17.8685,17.8776,17.8502,17.8685,83216.0
2016-03-15 15:20:00,19.59,19.61,19.58,19.58,53668.0,17.8776,17.8959,17.8685,17.8685,53668.0
2016-03-15 15:25:00,19.59,19.59,19.57,19.59,44064.0,17.8776,17.8776,17.8594,17.8776,44064.0
2016-03-15 15:30:00,19.58,19.59,19.54,19.57,29752.0,17.8685,17.8776,17.832,17.8594,29752.0
2016-03-15 15:35:00,19.57,19.58,19.54,19.54,35068.0,17.8594,17.8685,17.832,17.832,35068.0
2016-03-15 15:40:00,19.54,19.57,19.52,19.54,52580.0,17.832,17.8594,17.8137,17.832,52580.0
2016-03-15 15:45:00,19.53,19.55,19.52,19.53,76792.0,17.8229,17.8411,17.8137,17.8229,76792.0
2016-03-15 15:50:00,19.53,19.57,19.52,19.56,153056.0,17.8229,17.8594,17.8137,17.8502,153056.0
2016-03-15 15:55:00,19.57,19.63,19.56,19.62,289560.0,17.8594,17.9141,17.8502,17.905,289560.0
2016-03-16 09:30:00,19.46,19.55,19.45,19.52,178648.0,17.759,17.8411,17.7498,17.8137,178648.0
2016-03-16 09:35:00,19.53,19.61,19.52,19.6,171304.0,17.8229,17.8959,17.8137,17.8867,171304.0
2016-03-16 09:40:00,19.59,19.6,19.56,19.57,107560.0,17.8776,17.8867,17.8502,17.8594,107560.0
2016-03-16 09:45:00,19.58,19.64,19.56,19.63,44984.0,17.8685,17.9232,17.8502,17.9141,44984.0
2016-03-16 09:50:00,19.63,19.68,19.63,19.64,50832.0,17.9141,17.9597,17.9141,17.9232,50832.0
2016-03-16 09:55:00,19.64,19.64,19.61,19.62,46796.0,17.9232,17.9232,17.8959,17.905,46796.0
2016-03-16 10:00:00,19.64,19.65,19.61,19.62,55868.0,17.9232,17.9324,17.8959,17.905,55868.0
2016-03-16 10:05:00,19.61,19.64,19.61,19.64,29160.0,17.8959,17.9232,17.8959,17.9232,29160.0
2016-03-16 10:10:00,19.63,19.67,19.62,19.67,84368.0,17.9141,17.9506,17.905,17.9506,84368.0
2016-03-16 10:15:00,19.67,19.67,19.62,19.66,47684.0,17.9506,17.9506,17.905,17.9415,47684.0
2016-03-16 10:20:00,19.64,19.64,19.61,19.63,19836.0,17.9232,17.9232,17.8959,17.9141,19836.0
2016-03-16 10:25:00,19.63,19.63,19.61,19.61,32520.0,17.9141,17.9141,17.8959,17.8959,32520.0
2016-03-16 10:30:00,19.63,19.65,19.6,19.6,58928.0,17.9141,17.9324,17.8867,17.8867,58928.0
2016-03-16 10:35:00,19.61,19.69,19.61,19.68,43620.0,17.8959,17.9689,17.8959,17.9597,43620.0
2016-03-16 10:40:00,19.68,19.71,19.68,19.7,40548.0,17.9597,17.9871,17.9597,17.978,40548.0
2016-03-16 10:45:00,19.71,19.71,19.67,19.68,30944.0,17.9871,17.9871,17.9506,17.9597,30944.0
2016-03-16 10:50:00,19.68,19.68,19.66,19.67,10080.0,17.9597,17.9597,17.9415,17.9506,10080.0
2016-03-16 10:55:00,19.66,19.67,19.65,19.66,48932.0,17.9415,17.9506,17.9324,17.9415,48932.0
2016-03-16 11:00:00,19.67,19.68,19.65,19.68,25272.0,17.9506,17.9597,17.9324,17.9597,25272.0
2016-03-16 11:05:00,19.66,19.69,19.66,19.68,4824.0,17.9415,17.9689,17.9415,17.9597,4824.0
2016-03-16 11:10:00,19.68,19.7,19.66,19.66,17876.0,17.9597,17.978,17.9415,17.9415,17876.0
2016-03-16 11:15:00,19.67,19.68,19.66,19.66,16400.0,17.9506,17.9597,17.9415,17.9415,16400.0
2016-03-16 11:20:00,19.71,19.71,19.69,19.69,800.0,17.9871,17.9871,17.9689,17.9689,800.0
2016-03-16 11:25:00,19.68,19.68,19.66,19.67,10276.0,17.9597,17.9597,17.9415,17.9506,10276.0
2016-03-16 11:30:00,19.68,19.7,19.68,19.7,18660.0,17.9597,17.978,17.9597,17.978,18660.0
2016-03-16 11:35:00,19.69,19.69,19.67,19.68,4480.0,17.9689,17.9689,17.9506,17.9597,4480.0
2016-03-16 11:40:00,19.68,19.69,19.68,19.68,12456.0,17.9597,17.9689,17.9597,17.9597,12456.0
2016-03-16 11:45:00,19.67,19.68,19.67,19.67,7536.0,17.9506,17.9597,17.9506,17.9506,7536.0
2016-03-16 11:50:00,19.66,19.66,19.64,19.65,6276.0,17.9415,17.9415,17.9232,17.9324,6276.0
2016-03-16 11:55:00,19.65,19.66,19.62,19.64,28076.0,17.9324,17.9415,17.905,17.9232,28076.0
2016-03-16 12:00:00,19.65,19.67,19.65,19.65,33908.0,17.9324,17.9506,17.9324,17.9324,33908.0
2016-03-16 12:05:00,19.66,19.68,19.65,19.66,32272.0,17.9415,17.9597,17.9324,17.9415,32272.0
2016-03-16 12:10:00,19.67,19.67,19.65,19.67,9604.0,17.9506,17.9506,17.9324,17.9506,9604.0
2016-03-16 12:15:00,19.67,19.67,19.66,19.66,11948.0,17.9506,17.9506,17.9415,17.9415,11948.0
2016-03-16 12:20:00,19.67,19.67,19.65,19.66,11200.0,17.9506,17.9506,17.9324,17.9415,11200.0
2016-03-16 12:25:00,19.66,19.66,19.64,19.64,11420.0,17.9415,17.9415,17.9232,17.9232,11420.0
2016-03-16 12:30:00,19.65,19.65,19.64,19.64,14180.0,17.9324,17.9324,17.9232,17.9232,14180.0
2016-03-16 12:35:00,19.63,19.63,19.62,19.63,14100.0,17.9141,17.9141,17.905,17.9141,14100.0
2016-03-16 12:40:00,19.61,19.61,19.57,19.58,36704.0,17.8959,17.8959,17.8594,17.8685,36704.0
2016-03-16 12:45:00,19.59,19.59,19.55,19.55,45404.0,17.8776,17.8776,17.8411,17.8411,45404.0
2016-03-16 12:50:00,19.55,19.56,19.53,19.54,50304.0,17.8411,17.8502,17.8229,17.832,50304.0
2016-03-16 12:55:00,19.53,19.55,19.53,19.55,33568.0,17.8229,17.8411,17.8229,17.8411,33568.0
2016-03-16 13:00:00,19.54,19.57,19.53,19.53,75932.0,17.832,17.8594,17.8229,17.8229,75932.0
2016-03-16 13:05:00,19.53,19.54,19.53,19.53,6888.0,17.8229,17.832,17.8229,17.8229,6888.0
2016-03-16 13:10:00,19.52,19.52,19.46,19.48,61736.0,17.8137,17.8137,17.759,17.7772,61736.0
2016-03-16 13:15:00,19.48,19.5,19.43,19.5,70264.0,17.7772,17.7955,17.7316,17.7955,70264.0
2016-03-16 13:20:00,19.5,19.5,19.48,19.49,91200.0,17.7955,17.7955,17.7772,17.7864,91200.0
2016-03-16 13:25:00,19.5,19.5,19.47,19.48,24860.0,17.7955,17.7955,17.7681,17.7772,24860.0
2016-03-16 13:30:00,19.48,19.48,19.46,19.48,17000.0,17.7772,17.7772,17.759,17.7772,17000.0
2016-03-16 13:35:00,19.47,19.5,19.47,19.5,26276.0,17.7681,17.7955,17.7681,17.7955,26276.0
2016-03-16 13:40:00,19.51,19.54,19.5,19.52,75348.0,17.8046,17.832,17.7955,17.8137,75348.0
2016-03-16 13:45:00,19.52,19.52,19.49,19.5,33388.0,17.8137,17.8137,17.7864,17.7955,33388.0
2016-03-16 13:50:00,19.5,19.52,19.48,19.48,133520.0,17.7955,17.8137,17.7772,17.7772,133520.0
2016-03-16 13:55:00,19.48,19.5,19.47,19.48,220752.0,17.7772,17.7955,17.7681,17.7772,220752.0
2016-03-16 14:00:00,19.53,19.92,19.52,19.79,565792.0,17.8229,18.1788,17.8137,18.0601,565792.0
2016-03-16 14:05:00,19.82,19.85,19.7,19.77,200676.0,18.0875,18.1149,17.978,18.0419,200676.0
2016-03-16 14:10:00,19.75,19.76,19.59,19.59,196760.0,18.0236,18.0328,17.8776,17.8776,196760.0
2016-03-16 14:15:00,19.59,19.71,19.59,19.66,198768.0,17.8776,17.9871,17.8776,17.9415,198768.0
2016-03-16 14:20:00,19.66,19.81,19.64,19.77,216804.0,17.9415,18.0784,17.9232,18.0419,216804.0
2016-03-16 14:25:00,19.77,19.94,19.77,19.9,428020.0,18.0419,18.197,18.0419,18.1605,428020.0
2016-03-16 14:30:00,19.9,19.95,19.84,19.86,209272.0,18.1605,18.2061,18.1058,18.124,209272.0
2016-03-16 14:35:00,19.86,19.9,19.79,19.88,159248.0,18.124,18.1605,18.0601,18.1423,159248.0
2016-03-16 14:40:00,19.9,20.03,19.9,20.02,285772.0,18.1605,18.2791,18.1605,18.27,285772.0
2016-03-16 14:45:00,20.04,20.06,19.99,20.0,124828.0,18.2883,18.3065,18.2426,18.2518,124828.0
2016-03-16 14:50:00,20.01,20.03,19.96,19.98,96832.0,18.2609,18.2791,18.2153,18.2335,96832.0
2016-03-16 14:55:00,19.96,19.96,19.8,19.81,265716.0,18.2153,18.2153,18.0693,18.0784,265716.0
2016-03-16 15:00:00,19.8,19.93,19.8,19.91,131160.0,18.0693,18.1879,18.0693,18.1696,131160.0
2016-03-16 15:05:00,19.91,19.97,19.89,19.95,157204.0,18.1696,18.2244,18.1514,18.2061,157204.0
2016-03-16 15:10:00,20.0,20.0,19.91,19.98,232316.0,18.2518,18.2518,18.1696,18.2335,232316.0
2016-03-16 15:15:00,19.98,20.03,19.95,19.97,63944.0,18.2335,18.2791,18.2061,18.2244,63944.0
2016-03-16 15:20:00,19.97,19.97,19.87,19.92,159664.0,18.2244,18.2244,18.1331,18.1788,159664.0
2016-03-16 15:25:00,19.93,20.01,19.91,19.99,62352.0,18.1879,18.2609,18.1696,18.2426,62352.0
2016-03-16 15:30:00,19.98,20.02,19.94,20.0,155240.0,18.2335,18.27,18.197,18.2518,155240.0
2016-03-16 15:35:00,20.0,20.09,19.99,20.08,112064.0,18.2518,18.3339,18.2426,18.3248,112064.0
2016-03-16 15:40:00,20.08,20.1,20.01,20.01,99484.0,18.3248,18.343,18.2609,18.2609,99484.0
2016-03-16 15:45:00,20.01,20.03,20.0,20.03,92144.0,18.2609,18.2791,18.2518,18.2791,92144.0
2016-03-16 15:50:00,20.02,20.03,19.96,19.96,153308.0,18.27,18.2791,18.2153,18.2153,153308.0
2016-03-16 15:55:00,19.95,19.97,19.92,19.97,267556.0,18.2061,18.2244,18.1788,18.2244,267556.0
2016-03-17 09:30:00,19.92,19.99,19.9,19.98,374588.0,18.1788,18.2426,18.1605,18.2335,374588.0
2016-03-17 09:35:00,19.97,20.0,19.88,19.89,263932.0,18.2244,18.2518,18.1423,18.1514,263932.0
2016-03-17 09:40:00,19.9,19.9,19.79,19.82,177696.0,18.1605,18.1605,18.0601,18.0875,177696.0
2016-03-17 09:45:00,19.82,19.85,19.82,19.84,72580.0,18.0875,18.1149,18.0875,18.1058,72580.0
2016-03-17 09:50:00,19.86,19.88,19.82,19.86,41720.0,18.124,18.1423,18.0875,18.124,41720.0
2016-03-17 09:55:00,19.86,19.87,19.85,19.86,31920.0,18.124,18.1331,18.1149,18.124,31920.0
2016-03-17 10:00:00,19.86,19.89,19.8,19.89,74232.0,18.124,18.1514,18.0693,18.1514,74232.0
2016-03-17 10:05:00,19.9,19.92,19.89,19.89,69732.0,18.1605,18.1788,18.1514,18.1514,69732.0
2016-03-17 10:10:00,19.9,19.91,19.86,19.91,23600.0,18.1605,18.1696,18.124,18.1696,23600.0
2016-03-17 10:15:00,19.91,19.91,19.84,19.86,40112.0,18.1696,18.1696,18.1058,18.124,40112.0
2016-03-17 10:20:00,19.85,19.88,19.84,19.87,21924.0,18.1149,18.1423,18.1058,18.1331,21924.0
2016-03-17 10:25:00,19.85,19.95,19.85,19.93,73976.0,18.1149,18.2061,18.1149,18.1879,73976.0
2016-03-17 10:30:00,19.93,19.96,19.92,19.95,72028.0,18.1879,18.2153,18.1788,18.2061,72028.0
2016-03-17 10:35:00,19.96,20.02,19.96,20.02,116928.0,18.2153,18.27,18.2153,18.27,116928.0
2016-03-17 10:40:00,20.03,20.05,20.01,20.03,105264.0,18.2791,18.2974,18.2609,18.2791,105264.0
2016-03-17 10:45:00,20.03,20.06,20.02,20.05,198324.0,18.2791,18.3065,18.27,18.2974,198324.0
2016-03-17 10:50:00,20.05,20.08,20.05,20.07,105928.0,18.2974,18.3248,18.2974,18.3157,105928.0
2016-03-17 10:55:00,20.05,20.11,20.05,20.11,38460.0,18.2974,18.3522,18.2974,18.3522,38460.0
2016-03-17 11:00:00,20.12,20.13,20.08,20.08,151948.0,18.3613,18.3704,18.3248,18.3248,151948.0
2016-03-17 11:05:00,20.08,20.1,20.07,20.1,38956.0,18.3248,18.343,18.3157,18.343,38956.0
2016-03-17 11:10:00,20.1,20.13,20.1,20.13,56576.0,18.343,18.3704,18.343,18.3704,56576.0
2016-03-17 11:15:00,20.13,20.16,20.13,20.13,76936.0,18.3704,18.3978,18.3704,18.3704,76936.0
2016-03-17 11:20:00,20.13,20.15,20.11,20.14,58204.0,18.3704,18.3887,18.3522,18.3795,58204.0
2016-03-17 11:25:00,20.13,20.18,20.13,20.15,78024.0,18.3704,18.416,18.3704,18.3887,78024.0
2016-03-17 11:30:00,20.17,20.17,20.14,20.16,60200.0,18.4069,18.4069,18.3795,18.3978,60200.0
2016-03-17 11:35:00,20.16,20.17,20.13,20.13,148532.0,18.3978,18.4069,18.3704,18.3704,148532.0
2016-03-17 11:40:00,20.13,20.13,20.09,20.1,61628.0,18.3704,18.3704,18.3339,18.343,61628.0
2016-03-17 11:45:00,20.09,20.15,20.09,20.15,84168.0,18.3339,18.3887,18.3339,18.3887,84168.0
2016-03-17 11:50:00,20.15,20.17,20.14,20.16,8000.0,18.3887,18.4069,18.3795,18.3978,8000.0
2016-03-17 11:55:00,20.16,20.18,20.13,20.16,67200.0,18.3978,18.416,18.3704,18.3978,67200.0
2016-03-17 12:00:00,20.13,20.16,20.13,20.14,82764.0,18.3704,18.3978,18.3704,18.3795,82764.0
2016-03-17 12:05:00,20.13,20.15,20.12,20.15,21200.0,18.3704,18.3887,18.3613,18.3887,21200.0
2016-03-17 12:10:00,20.14,20.16,20.14,20.15,48444.0,18.3795,18.3978,18.3795,18.3887,48444.0
2016-03-17 12:15:00,20.16,20.17,20.15,20.16,46848.0,18.3978,18.4069,18.3887,18.3978,46848.0
2016-03-17 12:20:00,20.17,20.23,20.17,20.22,108988.0,18.4069,18.4617,18.4069,18.4525,108988.0
2016-03-17 12:25:00,20.23,20.28,20.21,20.27,145668.0,18.4617,18.5073,18.4434,18.4982,145668.0
2016-03-17 12:30:00,20.28,20.33,20.27,20.33,150276.0,18.5073,18.5529,18.4982,18.5529,150276.0
2016-03-17 12:35:00,20.32,20.34,20.31,20.31,62040.0,18.5438,18.5621,18.5347,18.5347,62040.0
2016-03-17 12:40:00,20.31,20.32,20.3,20.31,36140.0,18.5347,18.5438,18.5255,18.5347,36140.0
2016-03-17 12:45:00,20.31,20.32,20.29,20.29,72792.0,18.5347,18.5438,18.5164,18.5164,72792.0
2016-03-17 12:50:00,20.29,20.3,20.27,20.3,26816.0,18.5164,18.5255,18.4982,18.5255,26816.0
2016-03-17 12:55:00,20.31,20.32,20.3,20.3,22740.0,18.5347,18.5438,18.5255,18.5255,22740.0
2016-03-17 13:00:00,20.31,20.32,20.29,20.32,18168.0,18.5347,18.5438,18.5164,18.5438,18168.0
2016-03-17 13:05:00,20.31,20.33,20.28,20.28,77812.0,18.5347,18.5529,18.5073,18.5073,77812.0
2016-03-17 13:10:00,20.27,20.28,20.24,20.25,164228.0,18.4982,18.5073,18.4708,18.4799,164228.0
2016-03-17 13:15:00,20.24,20.25,20.23,20.24,63128.0,18.4708,18.4799,18.4617,18.4708,63128.0
2016-03-17 13:20:00,20.22,20.27,20.22,20.26,107800.0,18.4525,18.4982,18.4525,18.489,107800.0
2016-03-17 13:25:00,20.26,20.3,20.26,20.28,34376.0,18.489,18.5255,18.489,18.5073,34376.0
2016-03-17 13:30:00,20.26,20.29,20.24,20.29,11800.0,18.489,18.5164,18.4708,18.5164,11800.0
2016-03-17 13:35:00,20.29,20.36,20.28,20.35,43276.0,18.5164,18.5803,18.5073,18.5712,43276.0
2016-03-17 13:40:00,20.35,20.36,20.34,20.36,74172.0,18.5712,18.5803,18.5621,18.5803,74172.0
2016-03-17 13:45:00,20.36,20.39,20.35,20.38,159068.0,18.5803,18.6077,18.5712,18.5986,159068.0
2016-03-17 13:50:00,20.38,20.39,20.37,20.38,29000.0,18.5986,18.6077,18.5894,18.5986,29000.0
2016-03-17 13:55:00,20.38,20.42,20.37,20.42,131388.0,18.5986,18.6351,18.5894,18.6351,131388.0
2016-03-17 14:00:00,20.41,20.41,20.38,20.4,89392.0,18.6259,18.6259,18.5986,18.6168,89392.0
2016-03-17 14:05:00,20.4,20.43,20.4,20.42,216964.0,18.6168,18.6442,18.6168,18.6351,216964.0
2016-03-17 14:10:00,20.43,20.48,20.43,20.48,79352.0,18.6442,18.6898,18.6442,18.6898,79352.0
2016-03-17 14:15:00,20.48,20.5,20.47,20.48,234416.0,18.6898,18.7081,18.6807,18.6898,234416.0
2016-03-17 14:20:00,20.49,20.51,20.46,20.47,166620.0,18.6989,18.7172,18.6716,18.6807,166620.0
2016-03-17 14:25:00,20.48,20.48,20.43,20.43,79956.0,18.6898,18.6898,18.6442,18.6442,79956.0
2016-03-17 14:30:00,20.43,20.45,20.42,20.43,65412.0,18.6442,18.6624,18.6351,18.6442,65412.0
2016-03-17 14:35:00,20.43,20.44,20.39,20.39,80828.0,18.6442,18.6533,18.6077,18.6077,80828.0
2016-03-17 14:40:00,20.4,20.43,20.4,20.41,50168.0,18.6168,18.6442,18.6168,18.6259,50168.0
2016-03-17 14:45:00,20.41,20.41,20.38,20.41,38720.0,18.6259,18.6259,18.5986,18.6259,38720.0
2016-03-17 14:50:00,20.42,20.44,20.42,20.43,17240.0,18.6351,18.6533,18.6351,18.6442,17240.0
2016-03-17 14:55:00,20.42,20.43,20.36,20.36,68284.0,18.6351,18.6442,18.5803,18.5803,68284.0
2016-03-17 15:00:00,20.36,20.42,20.36,20.42,48404.0,18.5803,18.6351,18.5803,18.6351,48404.0
2016-03-17 15:05:00,20.42,20.42,20.4,20.4,48840.0,18.6351,18.6351,18.6168,18.6168,48840.0
2016-03-17 15:10:00,20.39,20.41,20.38,20.38,46064.0,18.6077,18.6259,18.5986,18.5986,46064.0
2016-03-17 15:15:00,20.38,20.38,20.35,20.36,43488.0,18.5986,18.5986,18.5712,18.5803,43488.0
2016-03-17 15:20:00,20.35,20.42,20.35,20.41,59980.0,18.5712,18.6351,18.5712,18.6259,59980.0
2016-03-17 15:25:00,20.41,20.46,20.41,20.45,70468.0,18.6259,18.6716,18.6259,18.6624,70468.0
2016-03-17 15:30:00,20.44,20.46,20.41,20.44,86940.0,18.6533,18.6716,18.6259,18.6533,86940.0
2016-03-17 15:35:00,20.43,20.49,20.43,20.48,85704.0,18.6442,18.6989,18.6442,18.6898,85704.0
2016-03-17 15:40:00,20.48,20.48,20.43,20.46,64712.0,18.6898,18.6898,18.6442,18.6716,64712.0
2016-03-17 15:45:00,20.43,20.44,20.39,20.41,168892.0,18.6442,18.6533,18.6077,18.6259,168892.0
2016-03-17 15:50:00,20.4,20.42,20.36,20.36,89208.0,18.6168,18.6351,18.5803,18.5803,89208.0
2016-03-17 15:55:00,20.35,20.38,20.33,20.34,272128.0,18.5712,18.5986,18.5529,18.5621,272128.0
2016-03-18 09:30:00,20.55,20.55,20.49,20.5,496280.0,18.7537,18.7537,18.6989,18.7081,496280.0
2016-03-18 09:35:00,20.51,20.57,20.5,20.55,178976.0,18.7172,18.7719,18.7081,18.7537,178976.0
2016-03-18 09:40:00,20.56,20.59,20.47,20.48,154804.0,18.7628,18.7902,18.6807,18.6898,154804.0
2016-03-18 09:45:00,20.47,20.51,20.45,20.46,111888.0,18.6807,18.7172,18.6624,18.6716,111888.0
2016-03-18 09:50:00,20.46,20.55,20.46,20.53,96984.0,18.6716,18.7537,18.6716,18.7354,96984.0
2016-03-18 09:55:00,20.53,20.57,20.52,20.57,52808.0,18.7354,18.7719,18.7263,18.7719,52808.0
2016-03-18 10:00:00,20.55,20.6,20.54,20.56,97660.0,18.7537,18.7993,18.7446,18.7628,97660.0
2016-03-18 10:05:00,20.57,20.6,20.53,20.58,54688.0,18.7719,18.7993,18.7354,18.7811,54688.0
2016-03-18 10:10:00,20.58,20.63,20.57,20.61,142104.0,18.7811,18.8267,18.7719,18.8085,142104.0
2016-03-18 10:15:00,20.61,20.62,20.55,20.56,150036.0,18.8085,18.8176,18.7537,18.7628,150036.0
2016-03-18 10:20:00,20.56,20.58,20.56,20.57,68492.0,18.7628,18.7811,18.7628,18.7719,68492.0
2016-03-18 10:25:00,20.55,20.56,20.52,20.53,58568.0,18.7537,18.7628,18.7263,18.7354,58568.0
2016-03-18 10:30:00,20.54,20.6,20.53,20.6,145264.0,18.7446,18.7993,18.7354,18.7993,145264.0
2016-03-18 10:35:00,20.6,20.6,20.5,20.52,40528.0,18.7993,18.7993,18.7081,18.7263,40528.0
2016-03-18 10:40:00,20.53,20.58,20.53,20.57,61860.0,18.7354,18.7811,18.7354,18.7719,61860.0
2016-03-18 10:45:00,20.58,20.61,20.56,20.56,78380.0,18.7811,18.8085,18.7628,18.7628,78380.0
2016-03-18 10:50:00,20.55,20.58,20.55,20.58,13220.0,18.7537,18.7811,18.7537,18.7811,13220.0
2016-03-18 10:55:00,20.59,20.6,20.58,20.59,28548.0,18.7902,18.7993,18.7811,18.7902,28548.0
2016-03-18 11:00:00,20.6,20.65,20.59,20.64,281752.0,18.7993,18.845,18.7902,18.8358,281752.0
2016-03-18 11:05:00,20.65,20.68,20.64,20.66,70080.0,18.845,18.8723,18.8358,18.8541,70080.0
2016-03-18 11:10:00,20.67,20.68,20.64,20.65,46532.0,18.8632,18.8723,18.8358,18.845,46532.0
2016-03-18 11:15:00,20.65,20.69,20.64,20.68,66620.0,18.845,18.8815,18.8358,18.8723,66620.0
2016-03-18 11:20:00,20.68,20.68,20.65,20.66,97028.0,18.8723,18.8723,18.845,18.8541,97028.0
2016-03-18 11:25:00,20.66,20.66,20.6,20.6,90052.0,18.8541,18.8541,18.7993,18.7993,90052.0
2016-03-18 11:30:00,20.61,20.63,20.6,20.63,21144.0,18.8085,18.8267,18.7993,18.8267,21144.0
2016-03-18 11:35:00,20.61,20.63,20.6,20.61,35120.0,18.8085,18.8267,18.7993,18.8085,35120.0
2016-03-18 11:40:00,20.62,20.62,20.57,20.58,34508.0,18.8176,18.8176,18.7719,18.7811,34508.0
2016-03-18 11:45:00,20.57,20.6,20.57,20.57,28636.0,18.7719,18.7993,18.7719,18.7719,28636.0
2016-03-18 11:50:00,20.59,20.59,20.55,20.56,20700.0,18.7902,18.7902,18.7537,18.7628,20700.0
2016-03-18 11:55:00,20.57,20.6,20.57,20.59,54296.0,18.7719,18.7993,18.7719,18.7902,54296.0
2016-03-18 12:00:00,20.61,20.63,20.6,20.63,39096.0,18.8085,18.8267,18.7993,18.8267,39096.0
2016-03-18 12:05:00,20.63,20.63,20.6,20.6,19400.0,18.8267,18.8267,18.7993,18.7993,19400.0
2016-03-18 12:10:00,20.61,20.61,20.61,20.61,15600.0,18.8085,18.8085,18.8085,18.8085,15600.0
2016-03-18 12:15:00,20.61,20.61,20.59,20.61,16160.0,18.8085,18.8085,18.7902,18.8085,16160.0
2016-03-18 12:20:00,20.63,20.65,20.62,20.65,24400.0,18.8267,18.845,18.8176,18.845,24400.0
2016-03-18 12:25:00,20.66,20.66,20.63,20.64,46480.0,18.8541,18.8541,18.8267,18.8358,46480.0
2016-03-18 12:30:00,20.63,20.63,20.57,20.57,65712.0,18.8267,18.8267,18.7719,18.7719,65712.0
2016-03-18 12:35:00,20.57,20.59,20.57,20.59,46220.0,18.7719,18.7902,18.7719,18.7902,46220.0
2016-03-18 12:40:00,20.58,20.58,20.56,20.56,21232.0,18.7811,18.7811,18.7628,18.7628,21232.0
2016-03-18 12:45:00,20.56,20.59,20.56,20.59,30980.0,18.7628,18.7902,18.7628,18.7902,30980.0
2016-03-18 12:50:00,20.58,20.6,20.57,20.58,216956.0,18.7811,18.7993,18.7719,18.7811,216956.0
2016-03-18 12:55:00,20.6,20.61,20.59,20.59,11156.0,18.7993,18.8085,18.7902,18.7902,11156.0
2016-03-18 13:00:00,20.6,20.61,20.55,20.56,47416.0,18.7993,18.8085,18.7537,18.7628,47416.0
2016-03-18 13:05:00,20.57,20.58,20.52,20.53,30916.0,18.7719,18.7811,18.7263,18.7354,30916.0
2016-03-18 13:10:00,20.53,20.54,20.49,20.49,145708.0,18.7354,18.7446,18.6989,18.6989,145708.0
2016-03-18 13:15:00,20.49,20.5,20.45,20.46,49476.0,18.6989,18.7081,18.6624,18.6716,49476.0
2016-03-18 13:20:00,20.46,20.49,20.46,20.49,30424.0,18.6716,18.6989,18.6716,18.6989,30424.0
2016-03-18 13:25:00,20.5,20.5,20.47,20.48,24800.0,18.7081,18.7081,18.6807,18.6898,24800.0
2016-03-18 13:30:00,20.5,20.5,20.42,20.42,141552.0,18.7081,18.7081,18.6351,18.6351,141552.0
2016-03-18 13:35:00,20.43,20.45,20.4,20.42,123392.0,18.6442,18.6624,18.6168,18.6351,123392.0
2016-03-18 13:40:00,20.42,20.46,20.41,20.45,32876.0,18.6351,18.6716,18.6259,18.6624,32876.0
2016-03-18 13:45:00,20.46,20.5,20.46,20.49,50372.0,18.6716,18.7081,18.6716,18.6989,50372.0
2016-03-18 13:50:00,20.49,20.5,20.49,20.49,15364.0,18.6989,18.7081,18.6989,18.6989,15364.0
2016-03-18 13:55:00,20.5,20.51,20.48,20.48,11440.0,18.7081,18.7172,18.6898,18.6898,11440.0
2016-03-18 14:00:00,20.5,20.53,20.5,20.51,40928.0,18.7081,18.7354,18.7081,18.7172,40928.0
2016-03-18 14:05:00,20.52,20.53,20.5,20.5,18540.0,18.7263,18.7354,18.7081,18.7081,18540.0
2016-03-18 14:10:00,20.5,20.53,20.5,20.51,42888.0,18.7081,18.7354,18.7081,18.7172,42888.0
2016-03-18 14:15:00,20.5,20.52,20.47,20.52,92084.0,18.7081,18.7263,18.6807,18.7263,92084.0
2016-03-18 14:20:00,20.52,20.55,20.5,20.54,45976.0,18.7263,18.7537,18.7081,18.7446,45976.0
2016-03-18 14:25:00,20.52,20.54,20.5,20.5,52748.0,18.7263,18.7446,18.7081,18.7081,52748.0
2016-03-18 14:30:00,20.5,20.52,20.5,20.51,20856.0,18.7081,18.7263,18.7081,18.7172,20856.0
2016-03-18 14:35:00,20.51,20.54,20.5,20.53,24204.0,18.7172,18.7446,18.7081,18.7354,24204.0
2016-03-18 14:40:00,20.54,20.54,20.52,20.52,26556.0,18.7446,18.7446,18.7263,18.7263,26556.0
2016-03-18 14:45:00,20.54,20.55,20.5,20.54,39376.0,18.7446,18.7537,18.7081,18.7446,39376.0
2016-03-18 14:50:00,20.53,20.54,20.5,20.51,18400.0,18.7354,18.7446,18.7081,18.7172,18400.0
2016-03-18 14:55:00,20.5,20.5,20.48,20.48,27200.0,18.7081,18.7081,18.6898,18.6898,27200.0
2016-03-18 15:00:00,20.49,20.55,20.49,20.54,51296.0,18.6989,18.7537,18.6989,18.7446,51296.0
2016-03-18 15:05:00,20.54,20.6,20.54,20.58,59992.0,18.7446,18.7993,18.7446,18.7811,59992.0
2016-03-18 15:10:00,20.58,20.64,20.58,20.64,117108.0,18.7811,18.8358,18.7811,18.8358,117108.0
2016-03-18 15:15:00,20.65,20.66,20.61,20.62,127584.0,18.845,18.8541,18.8085,18.8176,127584.0
2016-03-18 15:20:00,20.61,20.64,20.61,20.64,96276.0,18.8085,18.8358,18.8085,18.8358,96276.0
2016-03-18 15:25:00,20.64,20.65,20.61,20.63,64148.0,18.8358,18.845,18.8085,18.8267,64148.0
2016-03-18 15:30:00,20.63,20.63,20.59,20.61,59224.0,18.8267,18.8267,18.7902,18.8085,59224.0
2016-03-18 15:35:00,20.62,20.63,20.61,20.63,129828.0,18.8176,18.8267,18.8085,18.8267,129828.0
2016-03-18 15:40:00,20.63,20.64,20.61,20.61,138080.0,18.8267,18.8358,18.8085,18.8085,138080.0
2016-03-18 15:45:00,20.63,20.64,20.59,20.61,128460.0,18.8267,18.8358,18.7902,18.8085,128460.0
2016-03-18 15:50:00,20.61,20.63,20.59,20.6,153004.0,18.8085,18.8267,18.7902,18.7993,153004.0
2016-03-18 15:55:00,20.6,20.63,20.57,20.58,246372.0,18.7993,18.8267,18.7719,18.7811,246372.0
2016-03-21 09:30:00,20.5,20.56,20.48,20.56,165068.0,18.7081,18.7628,18.6898,18.7628,165068.0
2016-03-21 09:35:00,20.55,20.58,20.53,20.57,159312.0,18.7537,18.7811,18.7354,18.7719,159312.0
2016-03-21 09:40:00,20.57,20.65,20.57,20.65,117616.0,18.7719,18.845,18.7719,18.845,117616.0
2016-03-21 09:45:00,20.65,20.65,20.6,20.61,202728.0,18.845,18.845,18.7993,18.8085,202728.0
2016-03-21 09:50:00,20.63,20.65,20.6,20.61,90580.0,18.8267,18.845,18.7993,18.8085,90580.0
2016-03-21 09:55:00,20.61,20.65,20.61,20.61,42404.0,18.8085,18.845,18.8085,18.8085,42404.0
2016-03-21 10:00:00,20.62,20.66,20.57,20.57,80800.0,18.8176,18.8541,18.7719,18.7719,80800.0
2016-03-21 10:05:00,20.54,20.56,20.51,20.51,57616.0,18.7446,18.7628,18.7172,18.7172,57616.0
2016-03-21 10:10:00,20.5,20.5,20.46,20.46,93764.0,18.7081,18.7081,18.6716,18.6716,93764.0
2016-03-21 10:15:00,20.45,20.49,20.45,20.49,41796.0,18.6624,18.6989,18.6624,18.6989,41796.0
2016-03-21 10:20:00,20.49,20.51,20.47,20.51,43032.0,18.6989,18.7172,18.6807,18.7172,43032.0
2016-03-21 10:25:00,20.52,20.52,20.48,20.48,32576.0,18.7263,18.7263,18.6898,18.6898,32576.0
2016-03-21 10:30:00,20.47,20.47,20.43,20.46,95444.0,18.6807,18.6807,18.6442,18.6716,95444.0
2016-03-21 10:35:00,20.47,20.55,20.47,20.5,78792.0,18.6807,18.7537,18.6807,18.7081,78792.0
2016-03-21 10:40:00,20.5,20.5,20.43,20.44,15796.0,18.7081,18.7081,18.6442,18.6533,15796.0
2016-03-21 10:45:00,20.43,20.46,20.4,20.44,70500.0,18.6442,18.6716,18.6168,18.6533,70500.0
2016-03-21 10:50:00,20.44,20.46,20.43,20.44,62300.0,18.6533,18.6716,18.6442,18.6533,62300.0
2016-03-21 10:55:00,20.43,20.45,20.43,20.45,41356.0,18.6442,18.6624,18.6442,18.6624,41356.0
2016-03-21 11:00:00,20.45,20.48,20.45,20.47,24704.0,18.6624,18.6898,18.6624,18.6807,24704.0
2016-03-21 11:05:00,20.47,20.5,20.47,20.49,26320.0,18.6807,18.7081,18.6807,18.6989,26320.0
2016-03-21 11:10:00,20.49,20.5,20.48,20.48,86748.0,18.6989,18.7081,18.6898,18.6898,86748.0
2016-03-21 11:15:00,20.5,20.6,20.5,20.59,53160.0,18.7081,18.7993,18.7081,18.7902,53160.0
2016-03-21 11:20:00,20.59,20.61,20.58,20.6,39232.0,18.7902,18.8085,18.7811,18.7993,39232.0
2016-03-21 11:25:00,20.61,20.62,20.58,20.6,66352.0,18.8085,18.8176,18.7811,18.7993,66352.0
2016-03-21 11:30:00,20.6,20.64,20.59,20.62,41084.0,18.7993,18.8358,18.7902,18.8176,41084.0
2016-03-21 11:35:00,20.62,20.62,20.6,20.61,20840.0,18.8176,18.8176,18.7993,18.8085,20840.0
2016-03-21 11:40:00,20.6,20.61,20.57,20.61,31016.0,18.7993,18.8085,18.7719,18.8085,31016.0
2016-03-21 11:45:00,20.61,20.61,20.56,20.58,20664.0,18.8085,18.8085,18.7628,18.7811,20664.0
2016-03-21 11:50:00,20.59,20.6,20.57,20.6,20220.0,18.7902,18.7993,18.7719,18.7993,20220.0
2016-03-21 11:55:00,20.62,20.62,20.58,20.58,16444.0,18.8176,18.8176,18.7811,18.7811,16444.0
2016-03-21 12:00:00,20.57,20.58,20.55,20.56,15140.0,18.7719,18.7811,18.7537,18.7628,15140.0
2016-03-21 12:05:00,20.55,20.58,20.55,20.58,8800.0,18.7537,18.7811,18.7537,18.7811,8800.0
2016-03-21 12:10:00,20.58,20.6,20.58,20.6,8000.0,18.7811,18.7993,18.7811,18.7993,8000.0
2016-03-21 12:15:00,20.59,20.59,20.53,20.55,38044.0,18.7902,18.7902,18.7354,18.7537,38044.0
2016-03-21 12:20:00,20.56,20.56,20.54,20.54,6800.0,18.7628,18.7628,18.7446,18.7446,6800.0
2016-03-21 12:25:00,20.53,20.55,20.52,20.55,22240.0,18.7354,18.7537,18.7263,18.7537,22240.0
2016-03-21 12:30:00,20.55,20.56,20.55,20.56,24568.0,18.7537,18.7628,18.7537,18.7628,24568.0
2016-03-21 12:35:00,20.57,20.59,20.57,20.58,48388.0,18.7719,18.7902,18.7719,18.7811,48388.0
2016-03-21 12:40:00,20.58,20.58,20.51,20.52,44328.0,18.7811,18.7811,18.7172,18.7263,44328.0
2016-03-21 12:45:00,20.53,20.53,20.53,20.53,4000.0,18.7354,18.7354,18.7354,18.7354,4000.0
2016-03-21 12:50:00,20.54,20.55,20.53,20.53,40624.0,18.7446,18.7537,18.7354,18.7354,40624.0
2016-03-21 12:55:00,20.56,20.58,20.56,20.58,14088.0,18.7628,18.7811,18.7628,18.7811,14088.0
2016-03-21 13:00:00,20.57,20.59,20.57,20.59,28392.0,18.7719,18.7902,18.7719,18.7902,28392.0
2016-03-21 13:05:00,20.59,20.59,20.56,20.57,14000.0,18.7902,18.7902,18.7628,18.7719,14000.0
2016-03-21 13:10:00,20.57,20.59,20.56,20.57,14748.0,18.7719,18.7902,18.7628,18.7719,14748.0
2016-03-21 13:15:00,20.58,20.63,20.57,20.63,48528.0,18.7811,18.8267,18.7719,18.8267,48528.0
2016-03-21 13:20:00,20.63,20.65,20.61,20.64,32896.0,18.8267,18.845,18.8085,18.8358,32896.0
2016-03-21 13:25:00,20.63,20.7,20.63,20.7,88616.0,18.8267,18.8906,18.8267,18.8906,88616.0
2016-03-21 13:30:00,20.69,20.7,20.67,20.67,21228.0,18.8815,18.8906,18.8632,18.8632,21228.0
2016-03-21 13:35:00,20.66,20.68,20.65,20.67,12284.0,18.8541,18.8723,18.845,18.8632,12284.0
2016-03-21 13:40:00,20.66,20.67,20.64,20.66,30420.0,18.8541,18.8632,18.8358,18.8541,30420.0
2016-03-21 13:45:00,20.65,20.66,20.62,20.63,25340.0,18.845,18.8541,18.8176,18.8267,25340.0
2016-03-21 13:50:00,20.64,20.65,20.64,20.64,6680.0,18.8358,18.845,18.8358,18.8358,6680.0
2016-03-21 13:55:00,20.65,20.67,20.65,20.66,12112.0,18.845,18.8632,18.845,18.8541,12112.0
2016-03-21 14:00:00,20.67,20.68,20.65,20.65,23508.0,18.8632,18.8723,18.845,18.845,23508.0
2016-03-21 14:05:00,20.64,20.65,20.63,20.65,10400.0,18.8358,18.845,18.8267,18.845,10400.0
2016-03-21 14:10:00,20.65,20.69,20.65,20.66,14520.0,18.845,18.8815,18.845,18.8541,14520.0
2016-03-21 14:15:00,20.67,20.72,20.67,20.7,57404.0,18.8632,18.9088,18.8632,18.8906,57404.0
2016-03-21 14:20:00,20.7,20.73,20.68,20.72,46872.0,18.8906,18.918,18.8723,18.9088,46872.0
2016-03-21 14:25:00,20.71,20.71,20.69,20.71,13416.0,18.8997,18.8997,18.8815,18.8997,13416.0
2016-03-21 14:30:00,20.71,20.72,20.7,20.71,33732.0,18.8997,18.9088,18.8906,18.8997,33732.0
2016-03-21 14:35:00,20.7,20.73,20.68,20.73,78800.0,18.8906,18.918,18.8723,18.918,78800.0
2016-03-21 14:40:00,20.73,20.74,20.71,20.73,23888.0,18.918,18.9271,18.8997,18.918,23888.0
2016-03-21 14:45:00,20.72,20.72,20.68,20.68,13836.0,18.9088,18.9088,18.8723,18.8723,13836.0
2016-03-21 14:50:00,20.69,20.71,20.68,20.71,65128.0,18.8815,18.8997,18.8723,18.8997,65128.0
2016-03-21 14:55:00,20.71,20.72,20.7,20.72,64428.0,18.8997,18.9088,18.8906,18.9088,64428.0
2016-03-21 15:00:00,20.72,20.72,20.67,20.68,49656.0,18.9088,18.9088,18.8632,18.8723,49656.0
2016-03-21 15:05:00,20.68,20.7,20.67,20.7,57724.0,18.8723,18.8906,18.8632,18.8906,57724.0
2016-03-21 15:10:00,20.7,20.7,20.68,20.7,30932.0,18.8906,18.8906,18.8723,18.8906,30932.0
2016-03-21 15:15:00,20.69,20.69,20.66,20.67,28456.0,18.8815,18.8815,18.8541,18.8632,28456.0
2016-03-21 15:20:00,20.66,20.67,20.66,20.67,19200.0,18.8541,18.8632,18.8541,18.8632,19200.0
2016-03-21 15:25:00,20.67,20.7,20.67,20.67,40880.0,18.8632,18.8906,18.8632,18.8632,40880.0
2016-03-21 15:30:00,20.67,20.67,20.6,20.63,49492.0,18.8632,18.8632,18.7993,18.8267,49492.0
2016-03-21 15:35:00,20.64,20.64,20.61,20.62,172800.0,18.8358,18.8358,18.8085,18.8176,172800.0
2016-03-21 15:40:00,20.62,20.66,20.61,20.63,55000.0,18.8176,18.8541,18.8085,18.8267,55000.0
2016-03-21 15:45:00,20.63,20.65,20.62,20.63,64880.0,18.8267,18.845,18.8176,18.8267,64880.0
2016-03-21 15:50:00,20.64,20.67,20.63,20.63,112460.0,18.8358,18.8632,18.8267,18.8267,112460.0
2016-03-21 15:55:00,20.64,20.68,20.64,20.66,292276.0,18.8358,18.8723,18.8358,18.8541,292276.0
2016-03-22 09:30:00,20.39,20.45,20.36,20.44,239056.0,18.6077,18.6624,18.5803,18.6533,239056.0
2016-03-22 09:35:00,20.44,20.46,20.39,20.4,174724.0,18.6533,18.6716,18.6077,18.6168,174724.0
2016-03-22 09:40:00,20.41,20.43,20.37,20.43,253744.0,18.6259,18.6442,18.5894,18.6442,253744.0
2016-03-22 09:45:00,20.43,20.43,20.34,20.35,117704.0,18.6442,18.6442,18.5621,18.5712,117704.0
2016-03-22 09:50:00,20.34,20.42,20.33,20.42,118520.0,18.5621,18.6351,18.5529,18.6351,118520.0
2016-03-22 09:55:00,20.43,20.52,20.42,20.51,123724.0,18.6442,18.7263,18.6351,18.7172,123724.0
2016-03-22 10:00:00,20.51,20.57,20.5,20.51,122824.0,18.7172,18.7719,18.7081,18.7172,122824.0
2016-03-22 10:05:00,20.51,20.54,20.48,20.48,117544.0,18.7172,18.7446,18.6898,18.6898,117544.0
2016-03-22 10:10:00,20.48,20.56,20.48,20.53,76456.0,18.6898,18.7628,18.6898,18.7354,76456.0
2016-03-22 10:15:00,20.53,20.53,20.48,20.51,97828.0,18.7354,18.7354,18.6898,18.7172,97828.0
2016-03-22 10:20:00,20.51,20.58,20.51,20.55,126796.0,18.7172,18.7811,18.7172,18.7537,126796.0
2016-03-22 10:25:00,20.55,20.59,20.54,20.58,42492.0,18.7537,18.7902,18.7446,18.7811,42492.0
2016-03-22 10:30:00,20.58,20.6,20.56,20.56,60112.0,18.7811,18.7993,18.7628,18.7628,60112.0
2016-03-22 10:35:00,20.57,20.65,20.57,20.65,60628.0,18.7719,18.845,18.7719,18.845,60628.0
2016-03-22 10:40:00,20.65,20.65,20.61,20.62,131968.0,18.845,18.845,18.8085,18.8176,131968.0
2016-03-22 10:45:00,20.63,20.65,20.63,20.63,32004.0,18.8267,18.845,18.8267,18.8267,32004.0
2016-03-22 10:50:00,20.65,20.66,20.63,20.64,145488.0,18.845,18.8541,18.8267,18.8358,145488.0
2016-03-22 10:55:00,20.63,20.65,20.61,20.61,53200.0,18.8267,18.845,18.8085,18.8085,53200.0
2016-03-22 11:00:00,20.61,20.62,20.59,20.62,44396.0,18.8085,18.8176,18.7902,18.8176,44396.0
2016-03-22 11:05:00,20.62,20.63,20.6,20.62,16924.0,18.8176,18.8267,18.7993,18.8176,16924.0
2016-03-22 11:10:00,20.62,20.65,20.62,20.64,18412.0,18.8176,18.845,18.8176,18.8358,18412.0
2016-03-22 11:15:00,20.65,20.69,20.65,20.69,79412.0,18.845,18.8815,18.845,18.8815,79412.0
2016-03-22 11:20:00,20.69,20.69,20.65,20.66,44636.0,18.8815,18.8815,18.845,18.8541,44636.0
2016-03-22 11:25:00,20.65,20.67,20.64,20.66,19640.0,18.845,18.8632,18.8358,18.8541,19640.0
2016-03-22 11:30:00,20.66,20.66,20.61,20.61,19448.0,18.8541,18.8541,18.8085,18.8085,19448.0
2016-03-22 11:35:00,20.61,20.63,20.61,20.61,22616.0,18.8085,18.8267,18.8085,18.8085,22616.0
2016-03-22 11:40:00,20.6,20.64,20.59,20.64,69832.0,18.7993,18.8358,18.7902,18.8358,69832.0
2016-03-22 11:45:00,20.64,20.64,20.58,20.58,23060.0,18.8358,18.8358,18.7811,18.7811,23060.0
2016-03-22 11:50:00,20.6,20.6,20.56,20.57,20296.0,18.7993,18.7993,18.7628,18.7719,20296.0
2016-03-22 11:55:00,20.56,20.57,20.55,20.56,126300.0,18.7628,18.7719,18.7537,18.7628,126300.0
2016-03-22 12:00:00,20.57,20.59,20.57,20.57,30800.0,18.7719,18.7902,18.7719,18.7719,30800.0
2016-03-22 12:05:00,20.59,20.6,20.59,20.6,13468.0,18.7902,18.7993,18.7902,18.7993,13468.0
2016-03-22 12:10:00,20.6,20.6,20.59,20.59,10400.0,18.7993,18.7993,18.7902,18.7902,10400.0
2016-03-22 12:15:00,20.59,20.62,20.58,20.61,31772.0,18.7902,18.8176,18.7811,18.8085,31772.0
2016-03-22 12:20:00,20.61,20.64,20.61,20.63,11408.0,18.8085,18.8358,18.8085,18.8267,11408.0
2016-03-22 12:25:00,20.63,20.71,20.62,20.68,105992.0,18.8267,18.8997,18.8176,18.8723,105992.0
2016-03-22 12:30:00,20.69,20.7,20.67,20.68,53604.0,18.8815,18.8906,18.8632,18.8723,53604.0
2016-03-22 12:35:00,20.68,20.69,20.67,20.68,13736.0,18.8723,18.8815,18.8632,18.8723,13736.0
2016-03-22 12:40:00,20.69,20.73,20.69,20.72,85160.0,18.8815,18.918,18.8815,18.9088,85160.0
2016-03-22 12:45:00,20.73,20.73,20.71,20.73,27548.0,18.918,18.918,18.8997,18.918,27548.0
2016-03-22 12:50:00,20.73,20.74,20.73,20.74,8200.0,18.918,18.9271,18.918,18.9271,8200.0
2016-03-22 12:55:00,20.75,20.8,20.74,20.8,155196.0,18.9362,18.9818,18.9271,18.9818,155196.0
2016-03-22 13:00:00,20.8,20.8,20.78,20.79,14400.0,18.9818,18.9818,18.9636,18.9727,14400.0
2016-03-22 13:05:00,20.8,20.81,20.77,20.77,18760.0,18.9818,18.991,18.9545,18.9545,18760.0
2016-03-22 13:10:00,20.78,20.78,20.76,20.77,12796.0,18.9636,18.9636,18.9453,18.9545,12796.0
2016-03-22 13:15:00,20.76,20.77,20.76,20.77,3004.0,18.9453,18.9545,18.9453,18.9545,3004.0
2016-03-22 13:20:00,20.78,20.8,20.78,20.79,18000.0,18.9636,18.9818,18.9636,18.9727,18000.0
2016-03-22 13:25:00,20.79,20.82,20.79,20.8,39600.0,18.9727,19.0001,18.9727,18.9818,39600.0
2016-03-22 13:30:00,20.81,20.81,20.79,20.8,32228.0,18.991,18.991,18.9727,18.9818,32228.0
2016-03-22 13:35:00,20.81,20.83,20.8,20.8,44560.0,18.991,19.0092,18.9818,18.9818,44560.0
2016-03-22 13:40:00,20.8,20.8,20.74,20.75,94324.0,18.9818,18.9818,18.9271,18.9362,94324.0
2016-03-22 13:45:00,20.75,20.78,20.74,20.77,18400.0,18.9362,18.9636,18.9271,18.9545,18400.0
2016-03-22 13:50:00,20.78,20.78,20.78,20.78,7832.0,18.9636,18.9636,18.9636,18.9636,7832.0
2016-03-22 13:55:00,20.79,20.79,20.75,20.77,20000.0,18.9727,18.9727,18.9362,18.9545,20000.0
2016-03-22 14:00:00,20.77,20.79,20.77,20.79,44240.0,18.9545,18.9727,18.9545,18.9727,44240.0
2016-03-22 14:05:00,20.8,20.81,20.78,20.78,38944.0,18.9818,18.991,18.9636,18.9636,38944.0
2016-03-22 14:10:00,20.78,20.79,20.77,20.78,80184.0,18.9636,18.9727,18.9545,18.9636,80184.0
2016-03-22 14:15:00,20.79,20.8,20.72,20.77,148744.0,18.9727,18.9818,18.9088,18.9545,148744.0
2016-03-22 14:20:00,20.77,20.77,20.75,20.75,15736.0,18.9545,18.9545,18.9362,18.9362,15736.0
2016-03-22 14:25:00,20.77,20.81,20.77,20.79,12400.0,18.9545,18.991,18.9545,18.9727,12400.0
2016-03-22 14:30:00,20.79,20.82,20.79,20.81,21444.0,18.9727,19.0001,18.9727,18.991,21444.0
2016-03-22 14:35:00,20.81,20.82,20.79,20.82,24676.0,18.991,19.0001,18.9727,19.0001,24676.0
2016-03-22 14:40:00,20.81,20.83,20.79,20.79,20392.0,18.991,19.0092,18.9727,18.9727,20392.0
2016-03-22 14:45:00,20.8,20.8,20.78,20.79,13128.0,18.9818,18.9818,18.9636,18.9727,13128.0
2016-03-22 14:50:00,20.8,20.8,20.75,20.76,39676.0,18.9818,18.9818,18.9362,18.9453,39676.0
2016-03-22 14:55:00,20.77,20.77,20.68,20.69,55204.0,18.9545,18.9545,18.8723,18.8815,55204.0
2016-03-22 15:00:00,20.68,20.71,20.67,20.68,42980.0,18.8723,18.8997,18.8632,18.8723,42980.0
2016-03-22 15:05:00,20.68,20.69,20.64,20.66,37044.0,18.8723,18.8815,18.8358,18.8541,37044.0
2016-03-22 15:10:00,20.66,20.68,20.65,20.66,37104.0,18.8541,18.8723,18.845,18.8541,37104.0
2016-03-22 15:15:00,20.66,20.66,20.55,20.59,230844.0,18.8541,18.8541,18.7537,18.7902,230844.0
2016-03-22 15:20:00,20.59,20.63,20.58,20.61,72884.0,18.7902,18.8267,18.7811,18.8085,72884.0
2016-03-22 15:25:00,20.62,20.63,20.6,20.62,38580.0,18.8176,18.8267,18.7993,18.8176,38580.0
2016-03-22 15:30:00,20.62,20.63,20.6,20.61,66764.0,18.8176,18.8267,18.7993,18.8085,66764.0
2016-03-22 15:35:00,20.61,20.66,20.61,20.61,61528.0,18.8085,18.8541,18.8085,18.8085,61528.0
2016-03-22 15:40:00,20.61,20.66,20.59,20.64,119004.0,18.8085,18.8541,18.7902,18.8358,119004.0
2016-03-22 15:45:00,20.64,20.67,20.6,20.62,76928.0,18.8358,18.8632,18.7993,18.8176,76928.0
2016-03-22 15:50:00,20.62,20.65,20.58,20.59,62748.0,18.8176,18.845,18.7811,18.7902,62748.0
2016-03-22 15:55:00,20.6,20.65,20.6,20.64,283248.0,18.7993,18.845,18.7993,18.8358,283248.0
2016-03-23 09:30:00,20.51,20.51,20.43,20.48,240420.0,18.7172,18.7172,18.6442,18.6898,240420.0
2016-03-23 09:35:00,20.47,20.51,20.43,20.45,249700.0,18.6807,18.7172,18.6442,18.6624,249700.0
2016-03-23 09:40:00,20.45,20.45,20.38,20.41,222836.0,18.6624,18.6624,18.5986,18.6259,222836.0
2016-03-23 09:45:00,20.43,20.46,20.4,20.4,131440.0,18.6442,18.6716,18.6168,18.6168,131440.0
2016-03-23 09:50:00,20.4,20.45,20.39,20.43,156132.0,18.6168,18.6624,18.6077,18.6442,156132.0
2016-03-23 09:55:00,20.44,20.44,20.4,20.41,168052.0,18.6533,18.6533,18.6168,18.6259,168052.0
2016-03-23 10:00:00,20.42,20.45,20.39,20.4,62088.0,18.6351,18.6624,18.6077,18.6168,62088.0
2016-03-23 10:05:00,20.4,20.4,20.35,20.39,53480.0,18.6168,18.6168,18.5712,18.6077,53480.0
2016-03-23 10:10:00,20.4,20.47,20.39,20.45,294812.0,18.6168,18.6807,18.6077,18.6624,294812.0
2016-03-23 10:15:00,20.45,20.46,20.42,20.43,32956.0,18.6624,18.6716,18.6351,18.6442,32956.0
2016-03-23 10:20:00,20.43,20.48,20.43,20.47,71528.0,18.6442,18.6898,18.6442,18.6807,71528.0
2016-03-23 10:25:00,20.47,20.49,20.45,20.46,107996.0,18.6807,18.6989,18.6624,18.6716,107996.0
2016-03-23 10:30:00,20.46,20.55,20.39,20.4,154812.0,18.6716,18.7537,18.6077,18.6168,154812.0
2016-03-23 10:35:00,20.4,20.41,20.35,20.39,110148.0,18.6168,18.6259,18.5712,18.6077,110148.0
2016-03-23 10:40:00,20.39,20.44,20.35,20.43,63472.0,18.6077,18.6533,18.5712,18.6442,63472.0
2016-03-23 10:45:00,20.41,20.5,20.41,20.49,80284.0,18.6259,18.7081,18.6259,18.6989,80284.0
2016-03-23 10:50:00,20.49,20.49,20.44,20.45,25680.0,18.6989,18.6989,18.6533,18.6624,25680.0
2016-03-23 10:55:00,20.45,20.47,20.42,20.43,105188.0,18.6624,18.6807,18.6351,18.6442,105188.0
2016-03-23 11:00:00,20.41,20.41,20.37,20.4,44700.0,18.6259,18.6259,18.5894,18.6168,44700.0
2016-03-23 11:05:00,20.4,20.44,20.39,20.44,55400.0,18.6168,18.6533,18.6077,18.6533,55400.0
2016-03-23 11:10:00,20.42,20.44,20.39,20.39,33936.0,18.6351,18.6533,18.6077,18.6077,33936.0
2016-03-23 11:15:00,20.4,20.42,20.33,20.33,88760.0,18.6168,18.6351,18.5529,18.5529,88760.0
2016-03-23 11:20:00,20.33,20.37,20.32,20.37,72516.0,18.5529,18.5894,18.5438,18.5894,72516.0
2016-03-23 11:25:00,20.36,20.38,20.34,20.35,10636.0,18.5803,18.5986,18.5621,18.5712,10636.0
2016-03-23 11:30:00,20.35,20.35,20.3,20.32,90244.0,18.5712,18.5712,18.5255,18.5438,90244.0
2016-03-23 11:35:00,20.32,20.35,20.29,20.33,35304.0,18.5438,18.5712,18.5164,18.5529,35304.0
2016-03-23 11:40:00,20.33,20.36,20.3,20.31,57744.0,18.5529,18.5803,18.5255,18.5347,57744.0
2016-03-23 11:45:00,20.31,20.31,20.28,20.31,77452.0,18.5347,18.5347,18.5073,18.5347,77452.0
2016-03-23 11:50:00,20.3,20.31,20.27,20.31,99444.0,18.5255,18.5347,18.4982,18.5347,99444.0
2016-03-23 11:55:00,20.31,20.32,20.29,20.31,24100.0,18.5347,18.5438,18.5164,18.5347,24100.0
2016-03-23 12:00:00,20.32,20.35,20.31,20.34,21164.0,18.5438,18.5712,18.5347,18.5621,21164.0
2016-03-23 12:05:00,20.34,20.35,20.33,20.34,20692.0,18.5621,18.5712,18.5529,18.5621,20692.0
2016-03-23 12:10:00,20.34,20.39,20.34,20.39,42152.0,18.5621,18.6077,18.5621,18.6077,42152.0
2016-03-23 12:15:00,20.39,20.4,20.37,20.39,43108.0,18.6077,18.6168,18.5894,18.6077,43108.0
2016-03-23 12:20:00,20.4,20.42,20.39,20.41,51908.0,18.6168,18.6351,18.6077,18.6259,51908.0
2016-03-23 12:25:00,20.41,20.44,20.39,20.44,34896.0,18.6259,18.6533,18.6077,18.6533,34896.0
2016-03-23 12:30:00,20.44,20.47,20.43,20.43,51852.0,18.6533,18.6807,18.6442,18.6442,51852.0
2016-03-23 12:35:00,20.43,20.44,20.42,20.43,22696.0,18.6442,18.6533,18.6351,18.6442,22696.0
2016-03-23 12:40:00,20.42,20.46,20.42,20.46,12012.0,18.6351,18.6716,18.6351,18.6716,12012.0
2016-03-23 12:45:00,20.44,20.44,20.4,20.43,102460.0,18.6533,18.6533,18.6168,18.6442,102460.0
2016-03-23 12:50:00,20.43,20.43,20.41,20.42,20800.0,18.6442,18.6442,18.6259,18.6351,20800.0
2016-03-23 12:55:00,20.4,20.42,20.4,20.42,19400.0,18.6168,18.6351,18.6168,18.6351,19400.0
2016-03-23 13:00:00,20.42,20.42,20.4,20.41,61204.0,18.6351,18.6351,18.6168,18.6259,61204.0
2016-03-23 13:05:00,20.4,20.4,20.38,20.4,13724.0,18.6168,18.6168,18.5986,18.6168,13724.0
2016-03-23 13:10:00,20.42,20.45,20.42,20.45,8080.0,18.6351,18.6624,18.6351,18.6624,8080.0
2016-03-23 13:15:00,20.44,20.45,20.42,20.42,15600.0,18.6533,18.6624,18.6351,18.6351,15600.0
2016-03-23 13:20:00,20.42,20.42,20.41,20.42,4800.0,18.6351,18.6351,18.6259,18.6351,4800.0
2016-03-23 13:25:00,20.41,20.41,20.39,20.4,13600.0,18.6259,18.6259,18.6077,18.6168,13600.0
2016-03-23 13:30:00,20.41,20.41,20.37,20.37,138816.0,18.6259,18.6259,18.5894,18.5894,138816.0
2016-03-23 13:35:00,20.38,20.38,20.34,20.36,28744.0,18.5986,18.5986,18.5621,18.5803,28744.0
2016-03-23 13:40:00,20.36,20.37,20.35,20.37,17996.0,18.5803,18.5894,18.5712,18.5894,17996.0
2016-03-23 13:45:00,20.38,20.38,20.36,20.37,19980.0,18.5986,18.5986,18.5803,18.5894,19980.0
2016-03-23 13:50:00,20.39,20.4,20.38,20.39,19960.0,18.6077,18.6168,18.5986,18.6077,19960.0
2016-03-23 13:55:00,20.39,20.41,20.39,20.4,29004.0,18.6077,18.6259,18.6077,18.6168,29004.0
2016-03-23 14:00:00,20.41,20.45,20.41,20.44,34280.0,18.6259,18.6624,18.6259,18.6533,34280.0
2016-03-23 14:05:00,20.43,20.45,20.41,20.43,12664.0,18.6442,18.6624,18.6259,18.6442,12664.0
2016-03-23 14:10:00,20.44,20.45,20.43,20.43,32400.0,18.6533,18.6624,18.6442,18.6442,32400.0
2016-03-23 14:15:00,20.45,20.48,20.45,20.47,50600.0,18.6624,18.6898,18.6624,18.6807,50600.0
2016-03-23 14:20:00,20.46,20.47,20.43,20.43,14172.0,18.6716,18.6807,18.6442,18.6442,14172.0
2016-03-23 14:25:00,20.43,20.43,20.36,20.38,30392.0,18.6442,18.6442,18.5803,18.5986,30392.0
2016-03-23 14:30:00,20.38,20.42,20.38,20.41,10400.0,18.5986,18.6351,18.5986,18.6259,10400.0
2016-03-23 14:35:00,20.41,20.41,20.35,20.35,15200.0,18.6259,18.6259,18.5712,18.5712,15200.0
2016-03-23 14:40:00,20.34,20.34,20.32,20.33,51032.0,18.5621,18.5621,18.5438,18.5529,51032.0
2016-03-23 14:45:00,20.33,20.34,20.23,20.25,191648.0,18.5529,18.5621,18.4617,18.4799,191648.0
2016-03-23 14:50:00,20.24,20.25,20.2,20.23,106004.0,18.4708,18.4799,18.4343,18.4617,106004.0
2016-03-23 14:55:00,20.23,20.24,20.21,20.22,32604.0,18.4617,18.4708,18.4434,18.4525,32604.0
2016-03-23 15:00:00,20.22,20.25,20.19,20.19,56996.0,18.4525,18.4799,18.4252,18.4252,56996.0
2016-03-23 15:05:00,20.19,20.23,20.18,20.22,82704.0,18.4252,18.4617,18.416,18.4525,82704.0
2016-03-23 15:10:00,20.22,20.24,20.2,20.23,50560.0,18.4525,18.4708,18.4343,18.4617,50560.0
2016-03-23 15:15:00,20.22,20.22,20.19,20.2,30784.0,18.4525,18.4525,18.4252,18.4343,30784.0
2016-03-23 15:20:00,20.22,20.23,20.18,20.18,66696.0,18.4525,18.4617,18.416,18.416,66696.0
2016-03-23 15:25:00,20.18,20.22,20.16,20.21,120500.0,18.416,18.4525,18.3978,18.4434,120500.0
2016-03-23 15:30:00,20.22,20.24,20.2,20.23,54680.0,18.4525,18.4708,18.4343,18.4617,54680.0
2016-03-23 15:35:00,20.24,20.28,20.23,20.24,46172.0,18.4708,18.5073,18.4617,18.4708,46172.0
2016-03-23 15:40:00,20.24,20.25,20.22,20.23,61388.0,18.4708,18.4799,18.4525,18.4617,61388.0
2016-03-23 15:45:00,20.22,20.29,20.21,20.28,123756.0,18.4525,18.5164,18.4434,18.5073,123756.0
2016-03-23 15:50:00,20.27,20.29,20.25,20.26,139452.0,18.4982,18.5164,18.4799,18.489,139452.0
2016-03-23 15:55:00,20.27,20.29,20.21,20.22,143804.0,18.4982,18.5164,18.4434,18.4525,143804.0
2016-03-24 09:30:00,19.85,19.86,19.77,19.82,504108.0,18.1149,18.124,18.0419,18.0875,504108.0
2016-03-24 09:35:00,19.81,19.86,19.79,19.86,568632.0,18.0784,18.124,18.0601,18.124,568632.0
2016-03-24 09:40:00,19.86,19.9,19.84,19.84,152324.0,18.124,18.1605,18.1058,18.1058,152324.0
2016-03-24 09:45:00,19.83,19.85,19.8,19.83,114856.0,18.0966,18.1149,18.0693,18.0966,114856.0
2016-03-24 09:50:00,19.82,19.92,19.82,19.9,122640.0,18.0875,18.1788,18.0875,18.1605,122640.0
2016-03-24 09:55:00,19.9,19.94,19.86,19.94,73848.0,18.1605,18.197,18.124,18.197,73848.0
2016-03-24 10:00:00,19.93,19.95,19.86,19.88,79592.0,18.1879,18.2061,18.124,18.1423,79592.0
2016-03-24 10:05:00,19.89,19.92,19.88,19.88,36360.0,18.1514,18.1788,18.1423,18.1423,36360.0
2016-03-24 10:10:00,19.87,19.91,19.86,19.88,40120.0,18.1331,18.1696,18.124,18.1423,40120.0
2016-03-24 10:15:00,19.88,19.92,19.87,19.87,29264.0,18.1423,18.1788,18.1331,18.1331,29264.0
2016-03-24 10:20:00,19.87,19.92,19.87,19.89,18280.0,18.1331,18.1788,18.1331,18.1514,18280.0
2016-03-24 10:25:00,19.88,19.88,19.83,19.86,28792.0,18.1423,18.1423,18.0966,18.124,28792.0
2016-03-24 10:30:00,19.85,19.92,19.85,19.9,110528.0,18.1149,18.1788,18.1149,18.1605,110528.0
2016-03-24 10:35:00,19.91,19.93,19.89,19.92,20692.0,18.1696,18.1879,18.1514,18.1788,20692.0
2016-03-24 10:40:00,19.92,19.98,19.9,19.94,150132.0,18.1788,18.2335,18.1605,18.197,150132.0
2016-03-24 10:45:00,19.94,19.97,19.94,19.96,30120.0,18.197,18.2244,18.197,18.2153,30120.0
2016-03-24 10:50:00,19.96,19.99,19.96,19.96,48376.0,18.2153,18.2426,18.2153,18.2153,48376.0
2016-03-24 10:55:00,19.96,20.01,19.96,20.0,37256.0,18.2153,18.2609,18.2153,18.2518,37256.0
2016-03-24 11:00:00,20.0,20.04,20.0,20.0,33088.0,18.2518,18.2883,18.2518,18.2518,33088.0
2016-03-24 11:05:00,20.0,20.02,19.99,20.0,20084.0,18.2518,18.27,18.2426,18.2518,20084.0
2016-03-24 11:10:00,20.02,20.05,19.99,20.0,46480.0,18.27,18.2974,18.2426,18.2518,46480.0
2016-03-24 11:15:00,19.99,19.99,19.95,19.97,35800.0,18.2426,18.2426,18.2061,18.2244,35800.0
2016-03-24 11:20:00,19.97,19.97,19.93,19.94,26448.0,18.2244,18.2244,18.1879,18.197,26448.0
2016-03-24 11:25:00,19.94,19.94,19.92,19.92,83284.0,18.197,18.197,18.1788,18.1788,83284.0
2016-03-24 11:30:00,19.91,19.96,19.91,19.95,40880.0,18.1696,18.2153,18.1696,18.2061,40880.0
2016-03-24 11:35:00,19.95,19.96,19.93,19.93,28416.0,18.2061,18.2153,18.1879,18.1879,28416.0
2016-03-24 11:40:00,19.93,19.94,19.92,19.94,10980.0,18.1879,18.197,18.1788,18.197,10980.0
2016-03-24 11:45:00,19.94,19.94,19.88,19.92,30420.0,18.197,18.197,18.1423,18.1788,30420.0
2016-03-24 11:50:00,19.92,19.93,19.91,19.91,21860.0,18.1788,18.1879,18.1696,18.1696,21860.0
2016-03-24 11:55:00,19.91,19.95,19.91,19.95,7600.0,18.1696,18.2061,18.1696,18.2061,7600.0
2016-03-24 12:00:00,19.94,19.98,19.94,19.98,26808.0,18.197,18.2335,18.197,18.2335,26808.0
2016-03-24 12:05:00,19.99,20.05,19.99,20.03,65700.0,18.2426,18.2974,18.2426,18.2791,65700.0
2016-03-24 12:10:00,20.03,20.03,20.0,20.0,34440.0,18.2791,18.2791,18.2518,18.2518,34440.0
2016-03-24 12:15:00,20.0,20.0,19.93,19.93,34284.0,18.2518,18.2518,18.1879,18.1879,34284.0
2016-03-24 12:20:00,19.93,19.93,19.9,19.91,23704.0,18.1879,18.1879,18.1605,18.1696,23704.0
2016-03-24 12:25:00,19.92,19.93,19.87,19.93,47584.0,18.1788,18.1879,18.1331,18.1879,47584.0
2016-03-24 12:30:00,19.92,19.93,19.9,19.91,59332.0,18.1788,18.1879,18.1605,18.1696,59332.0
2016-03-24 12:35:00,19.87,19.9,19.87,19.89,6312.0,18.1331,18.1605,18.1331,18.1514,6312.0
2016-03-24 12:40:00,19.88,19.88,19.85,19.87,31824.0,18.1423,18.1423,18.1149,18.1331,31824.0
2016-03-24 12:45:00,19.87,19.9,19.87,19.9,12900.0,18.1331,18.1605,18.1331,18.1605,12900.0
2016-03-24 12:50:00,19.9,19.92,19.9,19.92,12640.0,18.1605,18.1788,18.1605,18.1788,12640.0
2016-03-24 12:55:00,19.91,19.93,19.91,19.92,13200.0,18.1696,18.1879,18.1696,18.1788,13200.0
2016-03-24 13:00:00,19.9,19.94,19.9,19.94,27604.0,18.1605,18.197,18.1605,18.197,27604.0
2016-03-24 13:05:00,19.94,19.96,19.93,19.96,23068.0,18.197,18.2153,18.1879,18.2153,23068.0
2016-03-24 13:10:00,19.96,20.0,19.96,19.98,69844.0,18.2153,18.2518,18.2153,18.2335,69844.0
2016-03-24 13:15:00,19.97,19.99,19.96,19.99,8956.0,18.2244,18.2426,18.2153,18.2426,8956.0
2016-03-24 13:20:00,19.99,20.0,19.98,20.0,47800.0,18.2426,18.2518,18.2335,18.2518,47800.0
2016-03-24 13:25:00,20.0,20.01,19.98,20.0,17180.0,18.2518,18.2609,18.2335,18.2518,17180.0
2016-03-24 13:30:00,20.0,20.0,19.97,19.98,8400.0,18.2518,18.2518,18.2244,18.2335,8400.0
2016-03-24 13:35:00,19.97,19.98,19.97,19.98,16020.0,18.2244,18.2335,18.2244,18.2335,16020.0
2016-03-24 13:40:00,19.99,20.0,19.99,19.99,26120.0,18.2426,18.2518,18.2426,18.2426,26120.0
2016-03-24 13:45:00,19.98,20.0,19.98,20.0,8104.0,18.2335,18.2518,18.2335,18.2518,8104.0
2016-03-24 13:50:00,20.01,20.04,20.01,20.03,41472.0,18.2609,18.2883,18.2609,18.2791,41472.0
2016-03-24 13:55:00,20.01,20.03,20.01,20.01,12600.0,18.2609,18.2791,18.2609,18.2609,12600.0
2016-03-24 14:00:00,20.02,20.02,19.97,19.98,20628.0,18.27,18.27,18.2244,18.2335,20628.0
2016-03-24 14:05:00,19.98,19.98,19.96,19.97,9464.0,18.2335,18.2335,18.2153,18.2244,9464.0
2016-03-24 14:10:00,19.97,19.98,19.96,19.96,8048.0,18.2244,18.2335,18.2153,18.2153,8048.0
2016-03-24 14:15:00,19.97,19.99,19.97,19.98,11140.0,18.2244,18.2426,18.2244,18.2335,11140.0
2016-03-24 14:20:00,19.98,20.02,19.98,20.0,14120.0,18.2335,18.27,18.2335,18.2518,14120.0
2016-03-24 14:25:00,20.0,20.04,19.99,20.04,34176.0,18.2518,18.2883,18.2426,18.2883,34176.0
2016-03-24 14:30:00,20.02,20.04,20.02,20.03,129536.0,18.27,18.2883,18.27,18.2791,129536.0
2016-03-24 14:35:00,20.03,20.1,20.01,20.08,93564.0,18.2791,18.343,18.2609,18.3248,93564.0
2016-03-24 14:40:00,20.07,20.1,20.07,20.09,11904.0,18.3157,18.343,18.3157,18.3339,11904.0
2016-03-24 14:45:00,20.09,20.11,20.09,20.1,69992.0,18.3339,18.3522,18.3339,18.343,69992.0
2016-03-24 14:50:00,20.11,20.13,20.1,20.1,46048.0,18.3522,18.3704,18.343,18.343,46048.0
2016-03-24 14:55:00,20.1,20.1,20.08,20.09,19676.0,18.343,18.343,18.3248,18.3339,19676.0
2016-03-24 15:00:00,20.1,20.1,20.05,20.06,35636.0,18.343,18.343,18.2974,18.3065,35636.0
2016-03-24 15:05:00,20.07,20.09,20.06,20.06,47992.0,18.3157,18.3339,18.3065,18.3065,47992.0
2016-03-24 15:10:00,20.06,20.14,20.06,20.14,89652.0,18.3065,18.3795,18.3065,18.3795,89652.0
2016-03-24 15:15:00,20.14,20.16,20.13,20.14,69412.0,18.3795,18.3978,18.3704,18.3795,69412.0
2016-03-24 15:20:00,20.14,20.15,20.12,20.13,91052.0,18.3795,18.3887,18.3613,18.3704,91052.0
2016-03-24 15:25:00,20.14,20.18,20.13,20.16,81636.0,18.3795,18.416,18.3704,18.3978,81636.0
2016-03-24 15:30:00,20.16,20.16,20.13,20.15,46704.0,18.3978,18.3978,18.3704,18.3887,46704.0
2016-03-24 15:35:00,20.16,20.17,20.13,20.15,92196.0,18.3978,18.4069,18.3704,18.3887,92196.0
2016-03-24 15:40:00,20.15,20.18,20.14,20.17,117428.0,18.3887,18.416,18.3795,18.4069,117428.0
2016-03-24 15:45:00,20.17,20.18,20.13,20.16,96628.0,18.4069,18.416,18.3704,18.3978,96628.0
2016-03-24 15:50:00,20.17,20.18,20.15,20.17,135424.0,18.4069,18.416,18.3887,18.4069,135424.0
2016-03-24 15:55:00,20.17,20.2,20.15,20.19,244616.0,18.4069,18.4343,18.3887,18.4252,244616.0
2016-03-28 09:30:00,20.34,20.36,20.29,20.29,204136.0,18.5621,18.5803,18.5164,18.5164,204136.0
2016-03-28 09:35:00,20.29,20.3,20.22,20.23,247992.0,18.5164,18.5255,18.4525,18.4617,247992.0
2016-03-28 09:40:00,20.21,20.22,20.2,20.2,200288.0,18.4434,18.4525,18.4343,18.4343,200288.0
2016-03-28 09:45:00,20.23,20.23,20.17,20.17,76812.0,18.4617,18.4617,18.4069,18.4069,76812.0
2016-03-28 09:50:00,20.17,20.21,20.17,20.19,33076.0,18.4069,18.4434,18.4069,18.4252,33076.0
2016-03-28 09:55:00,20.21,20.21,20.18,20.2,26636.0,18.4434,18.4434,18.416,18.4343,26636.0
2016-03-28 10:00:00,20.22,20.24,20.17,20.19,118592.0,18.4525,18.4708,18.4069,18.4252,118592.0
2016-03-28 10:05:00,20.19,20.23,20.16,20.22,152152.0,18.4252,18.4617,18.3978,18.4525,152152.0
2016-03-28 10:10:00,20.24,20.26,20.23,20.25,71656.0,18.4708,18.489,18.4617,18.4799,71656.0
2016-03-28 10:15:00,20.25,20.26,20.23,20.25,36504.0,18.4799,18.489,18.4617,18.4799,36504.0
2016-03-28 10:20:00,20.24,20.28,20.24,20.28,41328.0,18.4708,18.5073,18.4708,18.5073,41328.0
2016-03-28 10:25:00,20.27,20.27,20.24,20.25,22408.0,18.4982,18.4982,18.4708,18.4799,22408.0
2016-03-28 10:30:00,20.24,20.24,20.2,20.2,34552.0,18.4708,18.4708,18.4343,18.4343,34552.0
2016-03-28 10:35:00,20.19,20.19,20.13,20.14,34604.0,18.4252,18.4252,18.3704,18.3795,34604.0
2016-03-28 10:40:00,20.12,20.13,20.1,20.13,47996.0,18.3613,18.3704,18.343,18.3704,47996.0
2016-03-28 10:45:00,20.11,20.14,20.06,20.14,34304.0,18.3522,18.3795,18.3065,18.3795,34304.0
2016-03-28 10:50:00,20.13,20.15,20.11,20.11,87392.0,18.3704,18.3887,18.3522,18.3522,87392.0
2016-03-28 10:55:00,20.12,20.15,20.12,20.15,11900.0,18.3613,18.3887,18.3613,18.3887,11900.0
2016-03-28 11:00:00,20.16,20.2,20.15,20.16,70452.0,18.3978,18.4343,18.3887,18.3978,70452.0
2016-03-28 11:05:00,20.17,20.17,20.15,20.15,3832.0,18.4069,18.4069,18.3887,18.3887,3832.0
2016-03-28 11:10:00,20.14,20.16,20.14,20.16,13932.0,18.3795,18.3978,18.3795,18.3978,13932.0
2016-03-28 11:15:00,20.14,20.15,20.1,20.11,21996.0,18.3795,18.3887,18.343,18.3522,21996.0
2016-03-28 11:20:00,20.1,20.18,20.1,20.17,24780.0,18.343,18.416,18.343,18.4069,24780.0
2016-03-28 11:25:00,20.18,20.18,20.16,20.17,84476.0,18.416,18.416,18.3978,18.4069,84476.0
2016-03-28 11:30:00,20.19,20.2,20.18,20.18,28420.0,18.4252,18.4343,18.416,18.416,28420.0
2016-03-28 11:35:00,20.19,20.2,20.19,20.19,10308.0,18.4252,18.4343,18.4252,18.4252,10308.0
2016-03-28 11:40:00,20.18,20.18,20.16,20.16,6432.0,18.416,18.416,18.3978,18.3978,6432.0
2016-03-28 11:45:00,20.2,20.24,20.2,20.23,55548.0,18.4343,18.4708,18.4343,18.4617,55548.0
2016-03-28 11:50:00,20.21,20.22,20.19,20.19,17420.0,18.4434,18.4525,18.4252,18.4252,17420.0
2016-03-28 11:55:00,20.19,20.24,20.19,20.24,8108.0,18.4252,18.4708,18.4252,18.4708,8108.0
2016-03-28 12:00:00,20.23,20.23,20.23,20.23,4000.0,18.4617,18.4617,18.4617,18.4617,4000.0
2016-03-28 12:05:00,20.22,20.22,20.19,20.19,5800.0,18.4525,18.4525,18.4252,18.4252,5800.0
2016-03-28 12:10:00,20.19,20.19,20.16,20.18,21636.0,18.4252,18.4252,18.3978,18.416,21636.0
2016-03-28 12:15:00,20.19,20.21,20.19,20.21,14480.0,18.4252,18.4434,18.4252,18.4434,14480.0
2016-03-28 12:20:00,20.22,20.25,20.22,20.24,49196.0,18.4525,18.4799,18.4525,18.4708,49196.0
2016-03-28 12:25:00,20.24,20.24,20.22,20.22,5600.0,18.4708,18.4708,18.4525,18.4525,5600.0
2016-03-28 12:30:00,20.23,20.23,20.22,20.22,8400.0,18.4617,18.4617,18.4525,18.4525,8400.0
2016-03-28 12:35:00,20.24,20.33,20.24,20.31,38148.0,18.4708,18.5529,18.4708,18.5347,38148.0
2016-03-28 12:40:00,20.33,20.33,20.32,20.32,19320.0,18.5529,18.5529,18.5438,18.5438,19320.0
2016-03-28 12:45:00,20.32,20.34,20.32,20.33,38052.0,18.5438,18.5621,18.5438,18.5529,38052.0
2016-03-28 12:50:00,20.33,20.33,20.32,20.32,1200.0,18.5529,18.5529,18.5438,18.5438,1200.0
2016-03-28 12:55:00,20.34,20.35,20.34,20.34,113820.0,18.5621,18.5712,18.5621,18.5621,113820.0
2016-03-28 13:00:00,20.33,20.35,20.32,20.32,16136.0,18.5529,18.5712,18.5438,18.5438,16136.0
2016-03-28 13:05:00,20.32,20.33,20.31,20.33,13000.0,18.5438,18.5529,18.5347,18.5529,13000.0
2016-03-28 13:10:00,20.33,20.34,20.3,20.31,21392.0,18.5529,18.5621,18.5255,18.5347,21392.0
2016-03-28 13:15:00,20.3,20.31,20.28,20.29,23780.0,18.5255,18.5347,18.5073,18.5164,23780.0
2016-03-28 13:20:00,20.29,20.3,20.29,20.3,9196.0,18.5164,18.5255,18.5164,18.5255,9196.0
2016-03-28 13:25:00,20.28,20.29,20.28,20.28,6328.0,18.5073,18.5164,18.5073,18.5073,6328.0
2016-03-28 13:30:00,20.29,20.32,20.29,20.3,15136.0,18.5164,18.5438,18.5164,18.5255,15136.0
2016-03-28 13:35:00,20.3,20.3,20.29,20.29,5060.0,18.5255,18.5255,18.5164,18.5164,5060.0
2016-03-28 13:40:00,20.31,20.31,20.31,20.31,15920.0,18.5347,18.5347,18.5347,18.5347,15920.0
2016-03-28 13:45:00,20.31,20.32,20.3,20.31,9800.0,18.5347,18.5438,18.5255,18.5347,9800.0
2016-03-28 13:50:00,20.33,20.34,20.33,20.33,54228.0,18.5529,18.5621,18.5529,18.5529,54228.0
2016-03-28 13:55:00,20.35,20.35,20.32,20.33,13280.0,18.5712,18.5712,18.5438,18.5529,13280.0
2016-03-28 14:00:00,20.34,20.39,20.34,20.39,49000.0,18.5621,18.6077,18.5621,18.6077,49000.0
2016-03-28 14:05:00,20.4,20.4,20.37,20.38,30344.0,18.6168,18.6168,18.5894,18.5986,30344.0
2016-03-28 14:10:00,20.39,20.4,20.37,20.4,12792.0,18.6077,18.6168,18.5894,18.6168,12792.0
2016-03-28 14:15:00,20.4,20.4,20.36,20.36,91900.0,18.6168,18.6168,18.5803,18.5803,91900.0
2016-03-28 14:20:00,20.35,20.35,20.34,20.35,37316.0,18.5712,18.5712,18.5621,18.5712,37316.0
2016-03-28 14:25:00,20.35,20.35,20.29,20.32,15412.0,18.5712,18.5712,18.5164,18.5438,15412.0
2016-03-28 14:30:00,20.3,20.31,20.29,20.29,7684.0,18.5255,18.5347,18.5164,18.5164,7684.0
2016-03-28 14:35:00,20.28,20.31,20.28,20.3,24872.0,18.5073,18.5347,18.5073,18.5255,24872.0
2016-03-28 14:40:00,20.3,20.3,20.25,20.25,62112.0,18.5255,18.5255,18.4799,18.4799,62112.0
2016-03-28 14:45:00,20.24,20.25,20.23,20.24,48504.0,18.4708,18.4799,18.4617,18.4708,48504.0
2016-03-28 14:50:00,20.26,20.26,20.21,20.23,38800.0,18.489,18.489,18.4434,18.4617,38800.0
2016-03-28 14:55:00,20.21,20.23,20.18,20.21,36752.0,18.4434,18.4617,18.416,18.4434,36752.0
2016-03-28 15:00:00,20.23,20.28,20.22,20.27,64128.0,18.4617,18.5073,18.4525,18.4982,64128.0
2016-03-28 15:05:00,20.27,20.32,20.27,20.31,28576.0,18.4982,18.5438,18.4982,18.5347,28576.0
2016-03-28 15:10:00,20.31,20.35,20.31,20.33,35880.0,18.5347,18.5712,18.5347,18.5529,35880.0
2016-03-28 15:15:00,20.33,20.33,20.3,20.3,13600.0,18.5529,18.5529,18.5255,18.5255,13600.0
2016-03-28 15:20:00,20.29,20.34,20.29,20.3,13260.0,18.5164,18.5621,18.5164,18.5255,13260.0
2016-03-28 15:25:00,20.3,20.3,20.24,20.27,23672.0,18.5255,18.5255,18.4708,18.4982,23672.0
2016-03-28 15:30:00,20.27,20.29,20.24,20.28,28528.0,18.4982,18.5164,18.4708,18.5073,28528.0
2016-03-28 15:35:00,20.27,20.28,20.24,20.25,14140.0,18.4982,18.5073,18.4708,18.4799,14140.0
2016-03-28 15:40:00,20.28,20.3,20.27,20.3,14120.0,18.5073,18.5255,18.4982,18.5255,14120.0
2016-03-28 15:45:00,20.29,20.29,20.22,20.25,42880.0,18.5164,18.5164,18.4525,18.4799,42880.0
2016-03-28 15:50:00,20.23,20.25,20.21,20.22,15980.0,18.4617,18.4799,18.4434,18.4525,15980.0
2016-03-28 15:55:00,20.22,20.25,20.17,20.23,321448.0,18.4525,18.4799,18.4069,18.4617,321448.0
2016-03-29 09:30:00,20.08,20.09,20.04,20.07,107856.0,18.3248,18.3339,18.2883,18.3157,107856.0
2016-03-29 09:35:00,20.08,20.08,19.97,20.01,233032.0,18.3248,18.3248,18.2244,18.2609,233032.0
2016-03-29 09:40:00,20.01,20.05,19.98,20.04,153696.0,18.2609,18.2974,18.2335,18.2883,153696.0
2016-03-29 09:45:00,20.05,20.06,20.02,20.04,64460.0,18.2974,18.3065,18.27,18.2883,64460.0
2016-03-29 09:50:00,20.0,20.05,19.98,20.04,67992.0,18.2518,18.2974,18.2335,18.2883,67992.0
2016-03-29 09:55:00,20.04,20.1,20.04,20.08,137284.0,18.2883,18.343,18.2883,18.3248,137284.0
2016-03-29 10:00:00,20.1,20.17,20.09,20.14,203908.0,18.343,18.4069,18.3339,18.3795,203908.0
2016-03-29 10:05:00,20.15,20.18,20.13,20.18,129188.0,18.3887,18.416,18.3704,18.416,129188.0
2016-03-29 10:10:00,20.18,20.18,20.11,20.11,10576.0,18.416,18.416,18.3522,18.3522,10576.0
2016-03-29 10:15:00,20.13,20.14,20.1,20.11,25044.0,18.3704,18.3795,18.343,18.3522,25044.0
2016-03-29 10:20:00,20.1,20.15,20.1,20.15,24640.0,18.343,18.3887,18.343,18.3887,24640.0
2016-03-29 10:25:00,20.15,20.15,20.12,20.13,25024.0,18.3887,18.3887,18.3613,18.3704,25024.0
2016-03-29 10:30:00,20.13,20.16,20.11,20.12,33960.0,18.3704,18.3978,18.3522,18.3613,33960.0
2016-03-29 10:35:00,20.12,20.15,20.11,20.14,8720.0,18.3613,18.3887,18.3522,18.3795,8720.0
2016-03-29 10:40:00,20.14,20.15,20.12,20.13,23600.0,18.3795,18.3887,18.3613,18.3704,23600.0
2016-03-29 10:45:00,20.11,20.15,20.11,20.15,16000.0,18.3522,18.3887,18.3522,18.3887,16000.0
2016-03-29 10:50:00,20.15,20.15,20.12,20.12,20224.0,18.3887,18.3887,18.3613,18.3613,20224.0
2016-03-29 10:55:00,20.13,20.13,20.13,20.13,5592.0,18.3704,18.3704,18.3704,18.3704,5592.0
2016-03-29 11:00:00,20.15,20.19,20.13,20.13,56600.0,18.3887,18.4252,18.3704,18.3704,56600.0
2016-03-29 11:05:00,20.11,20.13,20.11,20.13,14724.0,18.3522,18.3704,18.3522,18.3704,14724.0
2016-03-29 11:10:00,20.11,20.14,20.11,20.14,20000.0,18.3522,18.3795,18.3522,18.3795,20000.0
2016-03-29 11:15:00,20.12,20.14,20.12,20.14,10588.0,18.3613,18.3795,18.3613,18.3795,10588.0
2016-03-29 11:20:00,20.14,20.16,20.14,20.15,9780.0,18.3795,18.3978,18.3795,18.3887,9780.0
2016-03-29 11:25:00,20.16,20.18,20.15,20.17,15272.0,18.3978,18.416,18.3887,18.4069,15272.0
2016-03-29 11:30:00,20.17,20.18,20.16,20.18,20804.0,18.4069,18.416,18.3978,18.416,20804.0
2016-03-29 11:35:00,20.18,20.18,20.14,20.17,19644.0,18.416,18.416,18.3795,18.4069,19644.0
2016-03-29 11:40:00,20.17,20.19,20.17,20.18,31084.0,18.4069,18.4252,18.4069,18.416,31084.0
2016-03-29 11:45:00,20.18,20.23,20.18,20.22,74136.0,18.416,18.4617,18.416,18.4525,74136.0
2016-03-29 11:50:00,20.22,20.23,20.21,20.21,27804.0,18.4525,18.4617,18.4434,18.4434,27804.0
2016-03-29 11:55:00,20.21,20.21,20.19,20.19,16244.0,18.4434,18.4434,18.4252,18.4252,16244.0
2016-03-29 12:00:00,20.18,20.18,20.17,20.18,16188.0,18.416,18.416,18.4069,18.416,16188.0
2016-03-29 12:05:00,20.18,20.19,20.17,20.18,13884.0,18.416,18.4252,18.4069,18.416,13884.0
2016-03-29 12:10:00,20.17,20.17,20.17,20.17,400.0,18.4069,18.4069,18.4069,18.4069,400.0
2016-03-29 12:15:00,20.19,20.2,20.18,20.18,12208.0,18.4252,18.4343,18.416,18.416,12208.0
2016-03-29 12:20:00,20.2,20.42,20.2,20.37,419268.0,18.4343,18.6351,18.4343,18.5894,419268.0
2016-03-29 12:25:00,20.38,20.48,20.35,20.46,185972.0,18.5986,18.6898,18.5712,18.6716,185972.0
2016-03-29 12:30:00,20.47,20.52,20.45,20.46,239976.0,18.6807,18.7263,18.6624,18.6716,239976.0
2016-03-29 12:35:00,20.47,20.49,20.44,20.46,37304.0,18.6807,18.6989,18.6533,18.6716,37304.0
2016-03-29 12:40:00,20.46,20.57,20.46,20.56,100524.0,18.6716,18.7719,18.6716,18.7628,100524.0
2016-03-29 12:45:00,20.57,20.58,20.52,20.53,207756.0,18.7719,18.7811,18.7263,18.7354,207756.0
2016-03-29 12:50:00,20.53,20.55,20.5,20.53,181600.0,18.7354,18.7537,18.7081,18.7354,181600.0
2016-03-29 12:55:00,20.54,20.54,20.47,20.49,113476.0,18.7446,18.7446,18.6807,18.6989,113476.0
2016-03-29 13:00:00,20.49,20.5,20.44,20.44,71640.0,18.6989,18.7081,18.6533,18.6533,71640.0
2016-03-29 13:05:00,20.43,20.45,20.4,20.45,41584.0,18.6442,18.6624,18.6168,18.6624,41584.0
2016-03-29 13:10:00,20.45,20.47,20.44,20.46,66384.0,18.6624,18.6807,18.6533,18.6716,66384.0
2016-03-29 13:15:00,20.48,20.51,20.47,20.5,55232.0,18.6898,18.7172,18.6807,18.7081,55232.0
2016-03-29 13:20:00,20.48,20.51,20.45,20.45,48600.0,18.6898,18.7172,18.6624,18.6624,48600.0
2016-03-29 13:25:00,20.47,20.48,20.45,20.48,14656.0,18.6807,18.6898,18.6624,18.6898,14656.0
2016-03-29 13:30:00,20.47,20.48,20.45,20.46,12256.0,18.6807,18.6898,18.6624,18.6716,12256.0
2016-03-29 13:35:00,20.46,20.47,20.44,20.46,27000.0,18.6716,18.6807,18.6533,18.6716,27000.0
2016-03-29 13:40:00,20.48,20.5,20.48,20.5,19200.0,18.6898,18.7081,18.6898,18.7081,19200.0
2016-03-29 13:45:00,20.5,20.53,20.5,20.52,29272.0,18.7081,18.7354,18.7081,18.7263,29272.0
2016-03-29 13:50:00,20.53,20.55,20.53,20.54,25116.0,18.7354,18.7537,18.7354,18.7446,25116.0
2016-03-29 13:55:00,20.53,20.56,20.53,20.54,14476.0,18.7354,18.7628,18.7354,18.7446,14476.0
2016-03-29 14:00:00,20.54,20.63,20.54,20.63,98656.0,18.7446,18.8267,18.7446,18.8267,98656.0
2016-03-29 14:05:00,20.63,20.63,20.59,20.63,67356.0,18.8267,18.8267,18.7902,18.8267,67356.0
2016-03-29 14:10:00,20.61,20.65,20.61,20.63,78404.0,18.8085,18.845,18.8085,18.8267,78404.0
2016-03-29 14:15:00,20.64,20.68,20.63,20.66,45756.0,18.8358,18.8723,18.8267,18.8541,45756.0
2016-03-29 14:20:00,20.66,20.68,20.65,20.67,39196.0,18.8541,18.8723,18.845,18.8632,39196.0
2016-03-29 14:25:00,20.68,20.73,20.68,20.73,53692.0,18.8723,18.918,18.8723,18.918,53692.0
2016-03-29 14:30:00,20.72,20.72,20.7,20.72,17532.0,18.9088,18.9088,18.8906,18.9088,17532.0
2016-03-29 14:35:00,20.73,20.75,20.73,20.75,130288.0,18.918,18.9362,18.918,18.9362,130288.0
2016-03-29 14:40:00,20.74,20.75,20.72,20.75,37740.0,18.9271,18.9362,18.9088,18.9362,37740.0
2016-03-29 14:45:00,20.75,20.76,20.74,20.74,34728.0,18.9362,18.9453,18.9271,18.9271,34728.0
2016-03-29 14:50:00,20.73,20.75,20.72,20.72,35400.0,18.918,18.9362,18.9088,18.9088,35400.0
2016-03-29 14:55:00,20.72,20.72,20.69,20.72,176672.0,18.9088,18.9088,18.8815,18.9088,176672.0
2016-03-29 15:00:00,20.72,20.74,20.7,20.74,20012.0,18.9088,18.9271,18.8906,18.9271,20012.0
2016-03-29 15:05:00,20.74,20.75,20.74,20.75,27304.0,18.9271,18.9362,18.9271,18.9362,27304.0
2016-03-29 15:10:00,20.75,20.78,20.75,20.78,68220.0,18.9362,18.9636,18.9362,18.9636,68220.0
2016-03-29 15:15:00,20.77,20.77,20.75,20.76,10000.0,18.9545,18.9545,18.9362,18.9453,10000.0
2016-03-29 15:20:00,20.78,20.8,20.78,20.8,74048.0,18.9636,18.9818,18.9636,18.9818,74048.0
2016-03-29 15:25:00,20.79,20.8,20.78,20.8,32712.0,18.9727,18.9818,18.9636,18.9818,32712.0
2016-03-29 15:30:00,20.8,20.8,20.75,20.75,59904.0,18.9818,18.9818,18.9362,18.9362,59904.0
2016-03-29 15:35:00,20.76,20.77,20.74,20.76,44340.0,18.9453,18.9545,18.9271,18.9453,44340.0
2016-03-29 15:40:00,20.77,20.78,20.73,20.74,82080.0,18.9545,18.9636,18.918,18.9271,82080.0
2016-03-29 15:45:00,20.74,20.74,20.71,20.73,65472.0,18.9271,18.9271,18.8997,18.918,65472.0
2016-03-29 15:50:00,20.73,20.77,20.72,20.76,54212.0,18.918,18.9545,18.9088,18.9453,54212.0
2016-03-29 15:55:00,20.75,20.8,20.74,20.79,187976.0,18.9362,18.9818,18.9271,18.9727,187976.0
2016-03-30 09:30:00,21.14,21.15,21.07,21.09,276000.0,19.2921,19.3012,19.2282,19.2465,276000.0
2016-03-30 09:35:00,21.09,21.18,21.09,21.18,184812.0,19.2465,19.3286,19.2465,19.3286,184812.0
2016-03-30 09:40:00,21.18,21.23,21.17,21.23,133572.0,19.3286,19.3743,19.3195,19.3743,133572.0
2016-03-30 09:45:00,21.23,21.27,21.22,21.26,300572.0,19.3743,19.4108,19.3651,19.4016,300572.0
2016-03-30 09:50:00,21.27,21.28,21.22,21.22,138596.0,19.4108,19.4199,19.3651,19.3651,138596.0
2016-03-30 09:55:00,21.22,21.22,21.2,21.21,145732.0,19.3651,19.3651,19.3469,19.356,145732.0
2016-03-30 10:00:00,21.22,21.22,21.17,21.18,123936.0,19.3651,19.3651,19.3195,19.3286,123936.0
2016-03-30 10:05:00,21.18,21.23,21.17,21.19,109268.0,19.3286,19.3743,19.3195,19.3378,109268.0
2016-03-30 10:10:00,21.21,21.22,21.17,21.18,48520.0,19.356,19.3651,19.3195,19.3286,48520.0
2016-03-30 10:15:00,21.2,21.21,21.17,21.19,38172.0,19.3469,19.356,19.3195,19.3378,38172.0
2016-03-30 10:20:00,21.19,21.2,21.16,21.16,52856.0,19.3378,19.3469,19.3104,19.3104,52856.0
2016-03-30 10:25:00,21.16,21.18,21.15,21.16,35524.0,19.3104,19.3286,19.3012,19.3104,35524.0
2016-03-30 10:30:00,21.16,21.24,21.16,21.24,114584.0,19.3104,19.3834,19.3104,19.3834,114584.0
2016-03-30 10:35:00,21.25,21.26,21.23,21.23,37436.0,19.3925,19.4016,19.3743,19.3743,37436.0
2016-03-30 10:40:00,21.25,21.28,21.25,21.25,41940.0,19.3925,19.4199,19.3925,19.3925,41940.0
2016-03-30 10:45:00,21.25,21.25,21.2,21.21,28792.0,19.3925,19.3925,19.3469,19.356,28792.0
2016-03-30 10:50:00,21.23,21.25,21.21,21.25,54980.0,19.3743,19.3925,19.356,19.3925,54980.0
2016-03-30 10:55:00,21.25,21.25,21.23,21.23,53748.0,19.3925,19.3925,19.3743,19.3743,53748.0
2016-03-30 11:00:00,21.24,21.3,21.22,21.3,59476.0,19.3834,19.4381,19.3651,19.4381,59476.0
2016-03-30 11:05:00,21.3,21.31,21.24,21.24,78628.0,19.4381,19.4473,19.3834,19.3834,78628.0
2016-03-30 11:10:00,21.25,21.25,21.2,21.21,34964.0,19.3925,19.3925,19.3469,19.356,34964.0
2016-03-30 11:15:00,21.19,21.2,21.15,21.15,60200.0,19.3378,19.3469,19.3012,19.3012,60200.0
2016-03-30 11:20:00,21.15,21.16,21.12,21.13,96228.0,19.3012,19.3104,19.2739,19.283,96228.0
2016-03-30 11:25:00,21.14,21.15,21.1,21.11,47752.0,19.2921,19.3012,19.2556,19.2647,47752.0
2016-03-30 11:30:00,21.11,21.11,21.05,21.06,333896.0,19.2647,19.2647,19.21,19.2191,333896.0
2016-03-30 11:35:00,21.07,21.1,21.01,21.04,71352.0,19.2282,19.2556,19.1735,19.2009,71352.0
2016-03-30 11:40:00,21.03,21.06,21.02,21.05,24572.0,19.1917,19.2191,19.1826,19.21,24572.0
2016-03-30 11:45:00,21.06,21.1,21.05,21.09,42956.0,19.2191,19.2556,19.21,19.2465,42956.0
2016-03-30 11:50:00,21.08,21.11,21.08,21.1,36412.0,19.2374,19.2647,19.2374,19.2556,36412.0
2016-03-30 11:55:00,21.09,21.1,21.09,21.09,17948.0,19.2465,19.2556,19.2465,19.2465,17948.0
2016-03-30 12:00:00,21.1,21.1,21.07,21.09,18592.0,19.2556,19.2556,19.2282,19.2465,18592.0
2016-03-30 12:05:00,21.06,21.08,21.06,21.07,6232.0,19.2191,19.2374,19.2191,19.2282,6232.0
2016-03-30 12:10:00,21.09,21.12,21.09,21.11,9200.0,19.2465,19.2739,19.2465,19.2647,9200.0
2016-03-30 12:15:00,21.12,21.14,21.11,21.11,79664.0,19.2739,19.2921,19.2647,19.2647,79664.0
2016-03-30 12:20:00,21.11,21.12,21.03,21.03,11816.0,19.2647,19.2739,19.1917,19.1917,11816.0
2016-03-30 12:25:00,21.03,21.06,21.03,21.05,30068.0,19.1917,19.2191,19.1917,19.21,30068.0
2016-03-30 12:30:00,21.05,21.09,21.03,21.07,14400.0,19.21,19.2465,19.1917,19.2282,14400.0
2016-03-30 12:35:00,21.08,21.08,20.99,21.03,55324.0,19.2374,19.2374,19.1552,19.1917,55324.0
2016-03-30 12:40:00,21.02,21.02,20.99,21.01,30384.0,19.1826,19.1826,19.1552,19.1735,30384.0
2016-03-30 12:45:00,21.01,21.02,21.0,21.01,15984.0,19.1735,19.1826,19.1644,19.1735,15984.0
2016-03-30 12:50:00,21.02,21.03,20.98,20.99,10800.0,19.1826,19.1917,19.1461,19.1552,10800.0
2016-03-30 12:55:00,21.0,21.03,21.0,21.02,3000.0,19.1644,19.1917,19.1644,19.1826,3000.0
2016-03-30 13:00:00,21.03,21.04,21.03,21.03,18028.0,19.1917,19.2009,19.1917,19.1917,18028.0
2016-03-30 13:05:00,21.02,21.02,20.96,20.99,45588.0,19.1826,19.1826,19.1279,19.1552,45588.0
2016-03-30 13:10:00,20.98,20.99,20.97,20.97,6400.0,19.1461,19.1552,19.137,19.137,6400.0
2016-03-30 13:15:00,20.96,20.98,20.95,20.95,21784.0,19.1279,19.1461,19.1187,19.1187,21784.0
2016-03-30 13:20:00,20.96,20.98,20.96,20.98,9600.0,19.1279,19.1461,19.1279,19.1461,9600.0
2016-03-30 13:25:00,20.99,20.99,20.96,20.98,17404.0,19.1552,19.1552,19.1279,19.1461,17404.0
2016-03-30 13:30:00,20.98,20.98,20.93,20.96,10000.0,19.1461,19.1461,19.1005,19.1279,10000.0
2016-03-30 13:35:00,20.95,20.97,20.95,20.97,16640.0,19.1187,19.137,19.1187,19.137,16640.0
2016-03-30 13:40:00,20.97,21.01,20.97,21.01,26680.0,19.137,19.1735,19.137,19.1735,26680.0
2016-03-30 13:45:00,21.01,21.06,21.01,21.06,22600.0,19.1735,19.2191,19.1735,19.2191,22600.0
2016-03-30 13:50:00,21.05,21.08,21.05,21.06,15456.0,19.21,19.2374,19.21,19.2191,15456.0
2016-03-30 13:55:00,21.06,21.07,21.04,21.04,16020.0,19.2191,19.2282,19.2009,19.2009,16020.0
2016-03-30 14:00:00,21.04,21.08,21.03,21.08,84724.0,19.2009,19.2374,19.1917,19.2374,84724.0
2016-03-30 14:05:00,21.08,21.1,21.08,21.09,20340.0,19.2374,19.2556,19.2374,19.2465,20340.0
2016-03-30 14:10:00,21.08,21.1,21.06,21.06,12352.0,19.2374,19.2556,19.2191,19.2191,12352.0
2016-03-30 14:15:00,21.06,21.06,21.03,21.04,32120.0,19.2191,19.2191,19.1917,19.2009,32120.0
2016-03-30 14:20:00,21.04,21.05,21.03,21.05,29284.0,19.2009,19.21,19.1917,19.21,29284.0
2016-03-30 14:25:00,21.06,21.11,21.04,21.1,14928.0,19.2191,19.2647,19.2009,19.2556,14928.0
2016-03-30 14:30:00,21.12,21.13,21.09,21.1,23500.0,19.2739,19.283,19.2465,19.2556,23500.0
2016-03-30 14:35:00,21.1,21.1,21.08,21.09,24280.0,19.2556,19.2556,19.2374,19.2465,24280.0
2016-03-30 14:40:00,21.09,21.09,21.04,21.05,11600.0,19.2465,19.2465,19.2009,19.21,11600.0
2016-03-30 14:45:00,21.06,21.1,21.06,21.1,12764.0,19.2191,19.2556,19.2191,19.2556,12764.0
2016-03-30 14:50:00,21.1,21.12,21.09,21.12,57536.0,19.2556,19.2739,19.2465,19.2739,57536.0
2016-03-30 14:55:00,21.11,21.11,21.1,21.11,15840.0,19.2647,19.2647,19.2556,19.2647,15840.0
2016-03-30 15:00:00,21.1,21.14,21.1,21.13,40444.0,19.2556,19.2921,19.2556,19.283,40444.0
2016-03-30 15:05:00,21.14,21.17,21.14,21.17,76224.0,19.2921,19.3195,19.2921,19.3195,76224.0
2016-03-30 15:10:00,21.16,21.17,21.14,21.17,17320.0,19.3104,19.3195,19.2921,19.3195,17320.0
2016-03-30 15:15:00,21.18,21.18,21.14,21.15,15400.0,19.3286,19.3286,19.2921,19.3012,15400.0
2016-03-30 15:20:00,21.16,21.19,21.15,21.18,58668.0,19.3104,19.3378,19.3012,19.3286,58668.0
2016-03-30 15:25:00,21.19,21.19,21.16,21.17,45412.0,19.3378,19.3378,19.3104,19.3195,45412.0
2016-03-30 15:30:00,21.18,21.18,21.13,21.14,70244.0,19.3286,19.3286,19.283,19.2921,70244.0
2016-03-30 15:35:00,21.14,21.15,21.12,21.13,16172.0,19.2921,19.3012,19.2739,19.283,16172.0
2016-03-30 15:40:00,21.14,21.14,21.09,21.11,63112.0,19.2921,19.2921,19.2465,19.2647,63112.0
2016-03-30 15:45:00,21.11,21.11,21.08,21.09,62420.0,19.2647,19.2647,19.2374,19.2465,62420.0
2016-03-30 15:50:00,21.08,21.12,21.07,21.09,102604.0,19.2374,19.2739,19.2282,19.2465,102604.0
2016-03-30 15:55:00,21.09,21.09,21.02,21.06,264696.0,19.2465,19.2465,19.1826,19.2191,264696.0
2016-03-31 09:30:00,21.03,21.08,21.01,21.07,66216.0,19.1917,19.2374,19.1735,19.2282,66216.0
2016-03-31 09:35:00,21.07,21.08,21.02,21.08,39144.0,19.2282,19.2374,19.1826,19.2374,39144.0
2016-03-31 09:40:00,21.07,21.08,21.02,21.08,52716.0,19.2282,19.2374,19.1826,19.2374,52716.0
2016-03-31 09:45:00,21.08,21.13,21.05,21.13,59432.0,19.2374,19.283,19.21,19.283,59432.0
2016-03-31 09:50:00,21.12,21.13,21.05,21.06,161688.0,19.2739,19.283,19.21,19.2191,161688.0
2016-03-31 09:55:00,21.05,21.06,21.03,21.03,79628.0,19.21,19.2191,19.1917,19.1917,79628.0
2016-03-31 10:00:00,21.05,21.06,21.03,21.06,27052.0,19.21,19.2191,19.1917,19.2191,27052.0
2016-03-31 10:05:00,21.06,21.08,21.04,21.07,59620.0,19.2191,19.2374,19.2009,19.2282,59620.0
2016-03-31 10:10:00,21.08,21.1,21.06,21.09,50148.0,19.2374,19.2556,19.2191,19.2465,50148.0
2016-03-31 10:15:00,21.09,21.1,21.06,21.09,24716.0,19.2465,19.2556,19.2191,19.2465,24716.0
2016-03-31 10:20:00,21.09,21.15,21.09,21.12,52024.0,19.2465,19.3012,19.2465,19.2739,52024.0
2016-03-31 10:25:00,21.13,21.13,21.06,21.06,31444.0,19.283,19.283,19.2191,19.2191,31444.0
2016-03-31 10:30:00,21.07,21.09,21.04,21.06,21196.0,19.2282,19.2465,19.2009,19.2191,21196.0
2016-03-31 10:35:00,21.06,21.07,21.05,21.06,10660.0,19.2191,19.2282,19.21,19.2191,10660.0
2016-03-31 10:40:00,21.06,21.11,21.05,21.11,50860.0,19.2191,19.2647,19.21,19.2647,50860.0
2016-03-31 10:45:00,21.1,21.1,21.08,21.09,3200.0,19.2556,19.2556,19.2374,19.2465,3200.0
2016-03-31 10:50:00,21.1,21.13,21.09,21.12,12000.0,19.2556,19.283,19.2465,19.2739,12000.0
2016-03-31 10:55:00,21.13,21.13,21.09,21.1,5680.0,19.283,19.283,19.2465,19.2556,5680.0
2016-03-31 11:00:00,21.09,21.11,21.08,21.1,17468.0,19.2465,19.2647,19.2374,19.2556,17468.0
2016-03-31 11:05:00,21.11,21.14,21.11,21.11,29308.0,19.2647,19.2921,19.2647,19.2647,29308.0
2016-03-31 11:10:00,21.11,21.14,21.11,21.13,7480.0,19.2647,19.2921,19.2647,19.283,7480.0
2016-03-31 11:15:00,21.14,21.15,21.13,21.13,23080.0,19.2921,19.3012,19.283,19.283,23080.0
2016-03-31 11:20:00,21.14,21.14,21.1,21.11,16788.0,19.2921,19.2921,19.2556,19.2647,16788.0
2016-03-31 11:25:00,21.11,21.11,21.09,21.11,10000.0,19.2647,19.2647,19.2465,19.2647,10000.0
2016-03-31 11:30:00,21.1,21.11,21.05,21.05,8800.0,19.2556,19.2647,19.21,19.21,8800.0
2016-03-31 11:35:00,21.07,21.08,21.06,21.08,3600.0,19.2282,19.2374,19.2191,19.2374,3600.0
2016-03-31 11:40:00,21.1,21.1,21.08,21.08,7800.0,19.2556,19.2556,19.2374,19.2374,7800.0
2016-03-31 11:45:00,21.09,21.11,21.08,21.11,30668.0,19.2465,19.2647,19.2374,19.2647,30668.0
2016-03-31 11:50:00,21.11,21.14,21.11,21.13,88820.0,19.2647,19.2921,19.2647,19.283,88820.0
2016-03-31 11:55:00,21.13,21.15,21.13,21.14,13596.0,19.283,19.3012,19.283,19.2921,13596.0
2016-03-31 12:00:00,21.15,21.17,21.15,21.16,30768.0,19.3012,19.3195,19.3012,19.3104,30768.0
2016-03-31 12:05:00,21.16,21.16,21.15,21.16,10800.0,19.3104,19.3104,19.3012,19.3104,10800.0
2016-03-31 12:10:00,21.14,21.14,21.13,21.13,6424.0,19.2921,19.2921,19.283,19.283,6424.0
2016-03-31 12:15:00,21.14,21.16,21.14,21.16,10100.0,19.2921,19.3104,19.2921,19.3104,10100.0
2016-03-31 12:20:00,21.16,21.17,21.15,21.16,22300.0,19.3104,19.3195,19.3012,19.3104,22300.0
2016-03-31 12:25:00,21.16,21.17,21.15,21.16,9836.0,19.3104,19.3195,19.3012,19.3104,9836.0
2016-03-31 12:30:00,21.16,21.16,21.11,21.12,20000.0,19.3104,19.3104,19.2647,19.2739,20000.0
2016-03-31 12:35:00,21.09,21.12,21.09,21.11,21000.0,19.2465,19.2739,19.2465,19.2647,21000.0
2016-03-31 12:40:00,21.11,21.12,21.11,21.12,5400.0,19.2647,19.2739,19.2647,19.2739,5400.0
2016-03-31 12:45:00,21.12,21.12,21.11,21.11,7000.0,19.2739,19.2739,19.2647,19.2647,7000.0
2016-03-31 12:50:00,21.1,21.11,21.1,21.11,4480.0,19.2556,19.2647,19.2556,19.2647,4480.0
2016-03-31 12:55:00,21.11,21.11,21.11,21.11,9592.0,19.2647,19.2647,19.2647,19.2647,9592.0
2016-03-31 13:00:00,21.09,21.1,21.08,21.1,8800.0,19.2465,19.2556,19.2374,19.2556,8800.0
2016-03-31 13:05:00,21.09,21.1,21.08,21.1,5540.0,19.2465,19.2556,19.2374,19.2556,5540.0
2016-03-31 13:10:00,21.09,21.11,21.08,21.08,8340.0,19.2465,19.2647,19.2374,19.2374,8340.0
2016-03-31 13:15:00,21.08,21.09,21.06,21.06,19320.0,19.2374,19.2465,19.2191,19.2191,19320.0
2016-03-31 13:20:00,21.07,21.1,21.07,21.09,18896.0,19.2282,19.2556,19.2282,19.2465,18896.0
2016-03-31 13:25:00,21.07,21.09,21.07,21.07,10300.0,19.2282,19.2465,19.2282,19.2282,10300.0
2016-03-31 13:30:00,21.07,21.07,21.03,21.03,26772.0,19.2282,19.2282,19.1917,19.1917,26772.0
2016-03-31 13:35:00,21.04,21.05,21.04,21.04,22936.0,19.2009,19.21,19.2009,19.2009,22936.0
2016-03-31 13:40:00,21.04,21.04,21.0,21.01,50124.0,19.2009,19.2009,19.1644,19.1735,50124.0
2016-03-31 13:45:00,21.02,21.02,20.99,21.0,40552.0,19.1826,19.1826,19.1552,19.1644,40552.0
2016-03-31 13:50:00,21.03,21.03,21.01,21.02,16544.0,19.1917,19.1917,19.1735,19.1826,16544.0
2016-03-31 13:55:00,21.01,21.01,20.95,20.99,79100.0,19.1735,19.1735,19.1187,19.1552,79100.0
2016-03-31 14:00:00,20.97,20.98,20.96,20.96,14572.0,19.137,19.1461,19.1279,19.1279,14572.0
2016-03-31 14:05:00,20.95,20.96,20.93,20.95,42144.0,19.1187,19.1279,19.1005,19.1187,42144.0
2016-03-31 14:10:00,20.96,20.97,20.96,20.96,23080.0,19.1279,19.137,19.1279,19.1279,23080.0
2016-03-31 14:15:00,20.95,20.99,20.95,20.97,10564.0,19.1187,19.1552,19.1187,19.137,10564.0
2016-03-31 14:20:00,20.98,20.98,20.95,20.95,23140.0,19.1461,19.1461,19.1187,19.1187,23140.0
2016-03-31 14:25:00,20.95,20.95,20.89,20.9,35564.0,19.1187,19.1187,19.064,19.0731,35564.0
2016-03-31 14:30:00,20.9,20.93,20.9,20.92,33400.0,19.0731,19.1005,19.0731,19.0914,33400.0
2016-03-31 14:35:00,20.92,20.92,20.88,20.89,11800.0,19.0914,19.0914,19.0549,19.064,11800.0
2016-03-31 14:40:00,20.88,20.88,20.84,20.84,72940.0,19.0549,19.0549,19.0183,19.0183,72940.0
2016-03-31 14:45:00,20.84,20.88,20.84,20.88,31684.0,19.0183,19.0549,19.0183,19.0549,31684.0
2016-03-31 14:50:00,20.87,20.91,20.86,20.91,17992.0,19.0457,19.0822,19.0366,19.0822,17992.0
2016-03-31 14:55:00,20.91,20.92,20.87,20.89,130796.0,19.0822,19.0914,19.0457,19.064,130796.0
2016-03-31 15:00:00,20.88,20.93,20.87,20.93,29652.0,19.0549,19.1005,19.0457,19.1005,29652.0
2016-03-31 15:05:00,20.92,20.93,20.9,20.91,27560.0,19.0914,19.1005,19.0731,19.0822,27560.0
2016-03-31 15:10:00,20.91,20.92,20.88,20.91,40180.0,19.0822,19.0914,19.0549,19.0822,40180.0
2016-03-31 15:15:00,20.91,20.92,20.91,20.92,16672.0,19.0822,19.0914,19.0822,19.0914,16672.0
2016-03-31 15:20:00,20.94,20.98,20.93,20.97,52872.0,19.1096,19.1461,19.1005,19.137,52872.0
2016-03-31 15:25:00,20.96,20.98,20.95,20.97,21000.0,19.1279,19.1461,19.1187,19.137,21000.0
2016-03-31 15:30:00,20.98,21.0,20.96,20.98,43964.0,19.1461,19.1644,19.1279,19.1461,43964.0
2016-03-31 15:35:00,20.98,21.01,20.98,20.98,85648.0,19.1461,19.1735,19.1461,19.1461,85648.0
2016-03-31 15:40:00,20.98,20.98,20.94,20.98,99596.0,19.1461,19.1461,19.1096,19.1461,99596.0
2016-03-31 15:45:00,21.0,21.05,20.99,21.02,172560.0,19.1644,19.21,19.1552,19.1826,172560.0
2016-03-31 15:50:00,21.0,21.03,20.99,21.0,93800.0,19.1644,19.1917,19.1552,19.1644,93800.0
2016-03-31 15:55:00,20.99,20.99,20.87,20.91,403132.0,19.1552,19.1552,19.0457,19.0822,403132.0
2016-04-01 09:30:00,20.5,20.56,20.48,20.52,464196.0,18.7081,18.7628,18.6898,18.7263,464196.0
2016-04-01 09:35:00,20.51,20.53,20.44,20.49,222708.0,18.7172,18.7354,18.6533,18.6989,222708.0
2016-04-01 09:40:00,20.48,20.5,20.43,20.49,78920.0,18.6898,18.7081,18.6442,18.6989,78920.0
2016-04-01 09:45:00,20.49,20.59,20.48,20.59,81796.0,18.6989,18.7902,18.6898,18.7902,81796.0
2016-04-01 09:50:00,20.59,20.59,20.54,20.54,93440.0,18.7902,18.7902,18.7446,18.7446,93440.0
2016-04-01 09:55:00,20.56,20.59,20.54,20.59,54400.0,18.7628,18.7902,18.7446,18.7902,54400.0
2016-04-01 10:00:00,20.6,20.64,20.57,20.61,155860.0,18.7993,18.8358,18.7719,18.8085,155860.0
2016-04-01 10:05:00,20.64,20.78,20.63,20.74,179608.0,18.8358,18.9636,18.8267,18.9271,179608.0
2016-04-01 10:10:00,20.77,20.84,20.77,20.82,106880.0,18.9545,19.0183,18.9545,19.0001,106880.0
2016-04-01 10:15:00,20.83,20.85,20.78,20.8,161940.0,19.0092,19.0275,18.9636,18.9818,161940.0
2016-04-01 10:20:00,20.81,20.84,20.8,20.82,28500.0,18.991,19.0183,18.9818,19.0001,28500.0
2016-04-01 10:25:00,20.81,20.82,20.79,20.8,18572.0,18.991,19.0001,18.9727,18.9818,18572.0
2016-04-01 10:30:00,20.79,20.82,20.77,20.82,27132.0,18.9727,19.0001,18.9545,19.0001,27132.0
2016-04-01 10:35:00,20.82,20.95,20.82,20.94,114636.0,19.0001,19.1187,19.0001,19.1096,114636.0
2016-04-01 10:40:00,20.94,20.98,20.93,20.93,81816.0,19.1096,19.1461,19.1005,19.1005,81816.0
2016-04-01 10:45:00,20.93,20.95,20.92,20.92,51496.0,19.1005,19.1187,19.0914,19.0914,51496.0
2016-04-01 10:50:00,20.92,20.93,20.88,20.88,34160.0,19.0914,19.1005,19.0549,19.0549,34160.0
2016-04-01 10:55:00,20.88,21.0,20.88,20.99,43144.0,19.0549,19.1644,19.0549,19.1552,43144.0
2016-04-01 11:00:00,21.0,21.03,20.98,21.03,95588.0,19.1644,19.1917,19.1461,19.1917,95588.0
2016-04-01 11:05:00,21.01,21.04,20.99,21.0,8628.0,19.1735,19.2009,19.1552,19.1644,8628.0
2016-04-01 11:10:00,20.99,21.02,20.98,21.0,15680.0,19.1552,19.1826,19.1461,19.1644,15680.0
2016-04-01 11:15:00,21.0,21.0,20.97,20.99,14800.0,19.1644,19.1644,19.137,19.1552,14800.0
2016-04-01 11:20:00,20.97,20.98,20.96,20.97,50800.0,19.137,19.1461,19.1279,19.137,50800.0
2016-04-01 11:25:00,20.96,21.01,20.95,21.0,42420.0,19.1279,19.1735,19.1187,19.1644,42420.0
2016-04-01 11:30:00,20.98,21.03,20.98,21.02,13344.0,19.1461,19.1917,19.1461,19.1826,13344.0
2016-04-01 11:35:00,21.04,21.07,21.03,21.05,25180.0,19.2009,19.2282,19.1917,19.21,25180.0
2016-04-01 11:40:00,21.05,21.09,21.04,21.04,30000.0,19.21,19.2465,19.2009,19.2009,30000.0
2016-04-01 11:45:00,21.03,21.04,21.01,21.01,30920.0,19.1917,19.2009,19.1735,19.1735,30920.0
2016-04-01 11:50:00,21.0,21.0,20.95,20.95,81852.0,19.1644,19.1644,19.1187,19.1187,81852.0
2016-04-01 11:55:00,20.96,20.99,20.95,20.98,42200.0,19.1279,19.1552,19.1187,19.1461,42200.0
2016-04-01 12:00:00,20.98,21.02,20.98,20.99,208440.0,19.1461,19.1826,19.1461,19.1552,208440.0
2016-04-01 12:05:00,20.97,20.98,20.97,20.98,5200.0,19.137,19.1461,19.137,19.1461,5200.0
2016-04-01 12:10:00,20.98,20.98,20.95,20.96,13000.0,19.1461,19.1461,19.1187,19.1279,13000.0
2016-04-01 12:15:00,20.96,20.96,20.96,20.96,1600.0,19.1279,19.1279,19.1279,19.1279,1600.0
2016-04-01 12:20:00,20.96,20.96,20.89,20.91,41688.0,19.1279,19.1279,19.064,19.0822,41688.0
2016-04-01 12:25:00,20.92,20.94,20.92,20.94,6604.0,19.0914,19.1096,19.0914,19.1096,6604.0
2016-04-01 12:30:00,20.93,20.93,20.91,20.91,38248.0,19.1005,19.1005,19.0822,19.0822,38248.0
2016-04-01 12:35:00,20.92,20.95,20.92,20.93,19876.0,19.0914,19.1187,19.0914,19.1005,19876.0
2016-04-01 12:40:00,20.97,20.98,20.95,20.96,46664.0,19.137,19.1461,19.1187,19.1279,46664.0
2016-04-01 12:45:00,20.98,20.98,20.96,20.98,10060.0,19.1461,19.1461,19.1279,19.1461,10060.0
2016-04-01 12:50:00,20.96,20.97,20.96,20.96,9052.0,19.1279,19.137,19.1279,19.1279,9052.0
2016-04-01 12:55:00,20.96,21.01,20.96,20.98,64404.0,19.1279,19.1735,19.1279,19.1461,64404.0
2016-04-01 13:00:00,20.98,21.01,20.98,21.0,11276.0,19.1461,19.1735,19.1461,19.1644,11276.0
2016-04-01 13:05:00,21.0,21.0,20.99,20.99,16440.0,19.1644,19.1644,19.1552,19.1552,16440.0
2016-04-01 13:10:00,21.0,21.04,21.0,21.04,26908.0,19.1644,19.2009,19.1644,19.2009,26908.0
2016-04-01 13:15:00,21.04,21.06,21.04,21.05,75004.0,19.2009,19.2191,19.2009,19.21,75004.0
2016-04-01 13:20:00,21.06,21.11,21.06,21.09,38444.0,19.2191,19.2647,19.2191,19.2465,38444.0
2016-04-01 13:25:00,21.09,21.12,21.09,21.1,13872.0,19.2465,19.2739,19.2465,19.2556,13872.0
2016-04-01 13:30:00,21.11,21.12,21.09,21.12,13004.0,19.2647,19.2739,19.2465,19.2739,13004.0
2016-04-01 13:35:00,21.13,21.13,21.1,21.13,38856.0,19.283,19.283,19.2556,19.283,38856.0
2016-04-01 13:40:00,21.13,21.15,21.11,21.14,20000.0,19.283,19.3012,19.2647,19.2921,20000.0
2016-04-01 13:45:00,21.13,21.15,21.12,21.15,14280.0,19.283,19.3012,19.2739,19.3012,14280.0
2016-04-01 13:50:00,21.16,21.18,21.16,21.17,13800.0,19.3104,19.3286,19.3104,19.3195,13800.0
2016-04-01 13:55:00,21.16,21.17,21.14,21.15,35200.0,19.3104,19.3195,19.2921,19.3012,35200.0
2016-04-01 14:00:00,21.15,21.17,21.12,21.16,41548.0,19.3012,19.3195,19.2739,19.3104,41548.0
2016-04-01 14:05:00,21.16,21.19,21.16,21.19,25576.0,19.3104,19.3378,19.3104,19.3378,25576.0
2016-04-01 14:10:00,21.19,21.19,21.17,21.19,9344.0,19.3378,19.3378,19.3195,19.3378,9344.0
2016-04-01 14:15:00,21.19,21.2,21.17,21.17,38756.0,19.3378,19.3469,19.3195,19.3195,38756.0
2016-04-01 14:20:00,21.17,21.17,21.15,21.16,30696.0,19.3195,19.3195,19.3012,19.3104,30696.0
2016-04-01 14:25:00,21.17,21.17,21.11,21.13,12100.0,19.3195,19.3195,19.2647,19.283,12100.0
2016-04-01 14:30:00,21.13,21.17,21.13,21.17,9800.0,19.283,19.3195,19.283,19.3195,9800.0
2016-04-01 14:35:00,21.18,21.23,21.18,21.21,110708.0,19.3286,19.3743,19.3286,19.356,110708.0
2016-04-01 14:40:00,21.21,21.23,21.21,21.22,14672.0,19.356,19.3743,19.356,19.3651,14672.0
2016-04-01 14:45:00,21.22,21.25,21.22,21.25,77568.0,19.3651,19.3925,19.3651,19.3925,77568.0
2016-04-01 14:50:00,21.23,21.25,21.21,21.22,32172.0,19.3743,19.3925,19.356,19.3651,32172.0
2016-04-01 14:55:00,21.22,21.23,21.22,21.23,26568.0,19.3651,19.3743,19.3651,19.3743,26568.0
2016-04-01 15:00:00,21.22,21.26,21.21,21.25,33440.0,19.3651,19.4016,19.356,19.3925,33440.0
2016-04-01 15:05:00,21.25,21.26,21.24,21.25,11664.0,19.3925,19.4016,19.3834,19.3925,11664.0
2016-04-01 15:10:00,21.25,21.27,21.22,21.23,46144.0,19.3925,19.4108,19.3651,19.3743,46144.0
2016-04-01 15:15:00,21.23,21.24,21.22,21.24,19756.0,19.3743,19.3834,19.3651,19.3834,19756.0
2016-04-01 15:20:00,21.23,21.24,21.22,21.22,42824.0,19.3743,19.3834,19.3651,19.3651,42824.0
2016-04-01 15:25:00,21.22,21.25,21.22,21.25,78448.0,19.3651,19.3925,19.3651,19.3925,78448.0
2016-04-01 15:30:00,21.25,21.31,21.25,21.3,71960.0,19.3925,19.4473,19.3925,19.4381,71960.0
2016-04-01 15:35:00,21.3,21.33,21.28,21.32,70824.0,19.4381,19.4655,19.4199,19.4564,70824.0
2016-04-01 15:40:00,21.3,21.34,21.3,21.34,51776.0,19.4381,19.4746,19.4381,19.4746,51776.0
2016-04-01 15:45:00,21.34,21.39,21.34,21.38,124008.0,19.4746,19.5203,19.4746,19.5111,124008.0
2016-04-01 15:50:00,21.38,21.38,21.31,21.31,57572.0,19.5111,19.5111,19.4473,19.4473,57572.0
2016-04-01 15:55:00,21.32,21.37,21.31,21.31,178416.0,19.4564,19.502,19.4473,19.4473,178416.0
2016-04-04 09:30:00,21.31,21.32,21.24,21.24,114808.0,19.4473,19.4564,19.3834,19.3834,114808.0
2016-04-04 09:35:00,21.25,21.25,21.21,21.25,95432.0,19.3925,19.3925,19.356,19.3925,95432.0
2016-04-04 09:40:00,21.27,21.29,21.25,21.27,67292.0,19.4108,19.429,19.3925,19.4108,67292.0
2016-04-04 09:45:00,21.27,21.27,21.25,21.25,28132.0,19.4108,19.4108,19.3925,19.3925,28132.0
2016-04-04 09:50:00,21.26,21.3,21.2,21.3,50140.0,19.4016,19.4381,19.3469,19.4381,50140.0
2016-04-04 09:55:00,21.29,21.33,21.27,21.33,65996.0,19.429,19.4655,19.4108,19.4655,65996.0
2016-04-04 10:00:00,21.32,21.36,21.31,21.35,74508.0,19.4564,19.4929,19.4473,19.4838,74508.0
2016-04-04 10:05:00,21.35,21.36,21.32,21.35,43068.0,19.4838,19.4929,19.4564,19.4838,43068.0
2016-04-04 10:10:00,21.36,21.36,21.28,21.28,54376.0,19.4929,19.4929,19.4199,19.4199,54376.0
2016-04-04 10:15:00,21.28,21.3,21.25,21.3,36416.0,19.4199,19.4381,19.3925,19.4381,36416.0
2016-04-04 10:20:00,21.3,21.33,21.3,21.33,17452.0,19.4381,19.4655,19.4381,19.4655,17452.0
2016-04-04 10:25:00,21.34,21.34,21.3,21.3,21260.0,19.4746,19.4746,19.4381,19.4381,21260.0
2016-04-04 10:30:00,21.3,21.34,21.27,21.31,32412.0,19.4381,19.4746,19.4108,19.4473,32412.0
2016-04-04 10:35:00,21.3,21.3,21.25,21.26,29276.0,19.4381,19.4381,19.3925,19.4016,29276.0
2016-04-04 10:40:00,21.26,21.29,21.25,21.29,54996.0,19.4016,19.429,19.3925,19.429,54996.0
2016-04-04 10:45:00,21.26,21.27,21.19,21.2,51272.0,19.4016,19.4108,19.3378,19.3469,51272.0
2016-04-04 10:50:00,21.19,21.19,21.13,21.13,87460.0,19.3378,19.3378,19.283,19.283,87460.0
2016-04-04 10:55:00,21.13,21.14,21.12,21.12,63624.0,19.283,19.2921,19.2739,19.2739,63624.0
2016-04-04 11:00:00,21.13,21.15,21.11,21.14,89708.0,19.283,19.3012,19.2647,19.2921,89708.0
2016-04-04 11:05:00,21.14,21.15,21.11,21.14,71400.0,19.2921,19.3012,19.2647,19.2921,71400.0
2016-04-04 11:10:00,21.14,21.14,21.11,21.12,18600.0,19.2921,19.2921,19.2647,19.2739,18600.0
2016-04-04 11:15:00,21.12,21.15,21.09,21.14,48548.0,19.2739,19.3012,19.2465,19.2921,48548.0
2016-04-04 11:20:00,21.14,21.16,21.14,21.15,31452.0,19.2921,19.3104,19.2921,19.3012,31452.0
2016-04-04 11:25:00,21.16,21.16,21.14,21.16,21364.0,19.3104,19.3104,19.2921,19.3104,21364.0
2016-04-04 11:30:00,21.18,21.19,21.17,21.19,16252.0,19.3286,19.3378,19.3195,19.3378,16252.0
2016-04-04 11:35:00,21.19,21.21,21.18,21.2,23160.0,19.3378,19.356,19.3286,19.3469,23160.0
2016-04-04 11:40:00,21.2,21.2,21.15,21.15,25432.0,19.3469,19.3469,19.3012,19.3012,25432.0
2016-04-04 11:45:00,21.15,21.16,21.13,21.14,15600.0,19.3012,19.3104,19.283,19.2921,15600.0
2016-04-04 11:50:00,21.14,21.17,21.14,21.15,26152.0,19.2921,19.3195,19.2921,19.3012,26152.0
2016-04-04 11:55:00,21.17,21.18,21.16,21.18,15396.0,19.3195,19.3286,19.3104,19.3286,15396.0
2016-04-04 12:00:00,21.18,21.22,21.18,21.22,33452.0,19.3286,19.3651,19.3286,19.3651,33452.0
2016-04-04 12:05:00,21.22,21.27,21.22,21.26,41168.0,19.3651,19.4108,19.3651,19.4016,41168.0
2016-04-04 12:10:00,21.27,21.28,21.27,21.27,8500.0,19.4108,19.4199,19.4108,19.4108,8500.0
2016-04-04 12:15:00,21.28,21.29,21.27,21.29,24044.0,19.4199,19.429,19.4108,19.429,24044.0
2016-04-04 12:20:00,21.28,21.29,21.28,21.29,17516.0,19.4199,19.429,19.4199,19.429,17516.0
2016-04-04 12:25:00,21.28,21.3,21.26,21.26,34000.0,19.4199,19.4381,19.4016,19.4016,34000.0
2016-04-04 12:30:00,21.25,21.26,21.24,21.26,10000.0,19.3925,19.4016,19.3834,19.4016,10000.0
2016-04-04 12:35:00,21.27,21.28,21.25,21.25,14564.0,19.4108,19.4199,19.3925,19.3925,14564.0
2016-04-04 12:40:00,21.25,21.29,21.24,21.28,14068.0,19.3925,19.429,19.3834,19.4199,14068.0
2016-04-04 12:45:00,21.27,21.28,21.25,21.27,38584.0,19.4108,19.4199,19.3925,19.4108,38584.0
2016-04-04 12:50:00,21.25,21.29,21.25,21.29,12392.0,19.3925,19.429,19.3925,19.429,12392.0
2016-04-04 12:55:00,21.28,21.28,21.28,21.28,1200.0,19.4199,19.4199,19.4199,19.4199,1200.0
2016-04-04 13:00:00,21.27,21.28,21.23,21.23,9400.0,19.4108,19.4199,19.3743,19.3743,9400.0
2016-04-04 13:05:00,21.23,21.24,21.22,21.24,20432.0,19.3743,19.3834,19.3651,19.3834,20432.0
2016-04-04 13:10:00,21.23,21.24,21.21,21.22,6600.0,19.3743,19.3834,19.356,19.3651,6600.0
2016-04-04 13:15:00,21.22,21.22,21.2,21.21,34480.0,19.3651,19.3651,19.3469,19.356,34480.0
2016-04-04 13:20:00,21.22,21.22,21.21,21.22,4000.0,19.3651,19.3651,19.356,19.3651,4000.0
2016-04-04 13:25:00,21.22,21.22,21.21,21.21,41704.0,19.3651,19.3651,19.356,19.356,41704.0
2016-04-04 13:30:00,21.19,21.19,21.18,21.18,6320.0,19.3378,19.3378,19.3286,19.3286,6320.0
2016-04-04 13:35:00,21.18,21.18,21.15,21.16,17480.0,19.3286,19.3286,19.3012,19.3104,17480.0
2016-04-04 13:40:00,21.17,21.17,21.16,21.16,3864.0,19.3195,19.3195,19.3104,19.3104,3864.0
2016-04-04 13:45:00,21.16,21.18,21.16,21.17,44028.0,19.3104,19.3286,19.3104,19.3195,44028.0
2016-04-04 13:50:00,21.18,21.18,21.17,21.17,6248.0,19.3286,19.3286,19.3195,19.3195,6248.0
2016-04-04 13:55:00,21.18,21.18,21.11,21.11,21848.0,19.3286,19.3286,19.2647,19.2647,21848.0
2016-04-04 14:00:00,21.11,21.11,21.08,21.09,27212.0,19.2647,19.2647,19.2374,19.2465,27212.0
2016-04-04 14:05:00,21.09,21.11,21.07,21.07,26140.0,19.2465,19.2647,19.2282,19.2282,26140.0
2016-04-04 14:10:00,21.07,21.07,21.04,21.07,64072.0,19.2282,19.2282,19.2009,19.2282,64072.0
2016-04-04 14:15:00,21.07,21.07,21.02,21.05,65672.0,19.2282,19.2282,19.1826,19.21,65672.0
2016-04-04 14:20:00,21.04,21.06,21.03,21.05,37772.0,19.2009,19.2191,19.1917,19.21,37772.0
2016-04-04 14:25:00,21.05,21.08,21.04,21.07,21372.0,19.21,19.2374,19.2009,19.2282,21372.0
2016-04-04 14:30:00,21.07,21.1,21.07,21.1,19400.0,19.2282,19.2556,19.2282,19.2556,19400.0
2016-04-04 14:35:00,21.09,21.12,21.09,21.11,47832.0,19.2465,19.2739,19.2465,19.2647,47832.0
2016-04-04 14:40:00,21.12,21.13,21.11,21.13,61220.0,19.2739,19.283,19.2647,19.283,61220.0
2016-04-04 14:45:00,21.13,21.14,21.13,21.13,10096.0,19.283,19.2921,19.283,19.283,10096.0
2016-04-04 14:50:00,21.12,21.13,21.09,21.1,26624.0,19.2739,19.283,19.2465,19.2556,26624.0
2016-04-04 14:55:00,21.09,21.11,21.09,21.11,9000.0,19.2465,19.2647,19.2465,19.2647,9000.0
2016-04-04 15:00:00,21.11,21.14,21.1,21.12,31808.0,19.2647,19.2921,19.2556,19.2739,31808.0
2016-04-04 15:05:00,21.14,21.15,21.11,21.11,25796.0,19.2921,19.3012,19.2647,19.2647,25796.0
2016-04-04 15:10:00,21.11,21.13,21.11,21.12,5380.0,19.2647,19.283,19.2647,19.2739,5380.0
2016-04-04 15:15:00,21.13,21.13,21.1,21.1,11200.0,19.283,19.283,19.2556,19.2556,11200.0
2016-04-04 15:20:00,21.08,21.08,21.03,21.04,54128.0,19.2374,19.2374,19.1917,19.2009,54128.0
2016-04-04 15:25:00,21.02,21.05,21.0,21.01,41360.0,19.1826,19.21,19.1644,19.1735,41360.0
2016-04-04 15:30:00,21.02,21.09,21.02,21.08,35196.0,19.1826,19.2465,19.1826,19.2374,35196.0
2016-04-04 15:35:00,21.08,21.08,21.03,21.03,12280.0,19.2374,19.2374,19.1917,19.1917,12280.0
2016-04-04 15:40:00,21.02,21.05,21.0,21.02,30480.0,19.1826,19.21,19.1644,19.1826,30480.0
2016-04-04 15:45:00,21.02,21.06,21.0,21.04,43812.0,19.1826,19.2191,19.1644,19.2009,43812.0
2016-04-04 15:50:00,21.06,21.09,21.04,21.04,54460.0,19.2191,19.2465,19.2009,19.2009,54460.0
2016-04-04 15:55:00,21.05,21.12,21.05,21.12,167376.0,19.21,19.2739,19.21,19.2739,167376.0
2016-04-05 09:30:00,20.62,20.68,20.61,20.64,337956.0,18.8176,18.8723,18.8085,18.8358,337956.0
2016-04-05 09:35:00,20.64,20.73,20.61,20.61,568884.0,18.8358,18.918,18.8085,18.8085,568884.0
2016-04-05 09:40:00,20.62,20.63,20.52,20.55,236796.0,18.8176,18.8267,18.7263,18.7537,236796.0
2016-04-05 09:45:00,20.54,20.56,20.47,20.51,240020.0,18.7446,18.7628,18.6807,18.7172,240020.0
2016-04-05 09:50:00,20.51,20.57,20.5,20.56,93432.0,18.7172,18.7719,18.7081,18.7628,93432.0
2016-04-05 09:55:00,20.54,20.6,20.53,20.6,176840.0,18.7446,18.7993,18.7354,18.7993,176840.0
2016-04-05 10:00:00,20.61,20.74,20.61,20.7,202552.0,18.8085,18.9271,18.8085,18.8906,202552.0
2016-04-05 10:05:00,20.68,20.8,20.66,20.75,134304.0,18.8723,18.9818,18.8541,18.9362,134304.0
2016-04-05 10:10:00,20.76,20.76,20.68,20.68,159600.0,18.9453,18.9453,18.8723,18.8723,159600.0
2016-04-05 10:15:00,20.7,20.72,20.66,20.71,82088.0,18.8906,18.9088,18.8541,18.8997,82088.0
2016-04-05 10:20:00,20.7,20.71,20.64,20.68,57860.0,18.8906,18.8997,18.8358,18.8723,57860.0
2016-04-05 10:25:00,20.66,20.74,20.66,20.74,27708.0,18.8541,18.9271,18.8541,18.9271,27708.0
2016-04-05 10:30:00,20.74,20.74,20.69,20.73,44772.0,18.9271,18.9271,18.8815,18.918,44772.0
2016-04-05 10:35:00,20.71,20.72,20.65,20.65,22860.0,18.8997,18.9088,18.845,18.845,22860.0
2016-04-05 10:40:00,20.65,20.65,20.6,20.61,52196.0,18.845,18.845,18.7993,18.8085,52196.0
2016-04-05 10:45:00,20.59,20.63,20.56,20.63,60080.0,18.7902,18.8267,18.7628,18.8267,60080.0
2016-04-05 10:50:00,20.62,20.62,20.58,20.6,24684.0,18.8176,18.8176,18.7811,18.7993,24684.0
2016-04-05 10:55:00,20.6,20.6,20.54,20.56,57096.0,18.7993,18.7993,18.7446,18.7628,57096.0
2016-04-05 11:00:00,20.55,20.59,20.54,20.58,36820.0,18.7537,18.7902,18.7446,18.7811,36820.0
2016-04-05 11:05:00,20.57,20.65,20.57,20.64,64600.0,18.7719,18.845,18.7719,18.8358,64600.0
2016-04-05 11:10:00,20.63,20.67,20.63,20.64,36676.0,18.8267,18.8632,18.8267,18.8358,36676.0
2016-04-05 11:15:00,20.64,20.65,20.59,20.64,92364.0,18.8358,18.845,18.7902,18.8358,92364.0
2016-04-05 11:20:00,20.64,20.7,20.64,20.68,43096.0,18.8358,18.8906,18.8358,18.8723,43096.0
2016-04-05 11:25:00,20.66,20.68,20.64,20.67,10932.0,18.8541,18.8723,18.8358,18.8632,10932.0
2016-04-05 11:30:00,20.67,20.71,20.61,20.61,27224.0,18.8632,18.8997,18.8085,18.8085,27224.0
2016-04-05 11:35:00,20.61,20.64,20.58,20.64,8436.0,18.8085,18.8358,18.7811,18.8358,8436.0
2016-04-05 11:40:00,20.63,20.64,20.6,20.6,23200.0,18.8267,18.8358,18.7993,18.7993,23200.0
2016-04-05 11:45:00,20.58,20.6,20.55,20.57,30068.0,18.7811,18.7993,18.7537,18.7719,30068.0
2016-04-05 11:50:00,20.6,20.6,20.57,20.58,32000.0,18.7993,18.7993,18.7719,18.7811,32000.0
2016-04-05 11:55:00,20.59,20.6,20.59,20.59,5336.0,18.7902,18.7993,18.7902,18.7902,5336.0
2016-04-05 12:00:00,20.6,20.66,20.6,20.64,38648.0,18.7993,18.8541,18.7993,18.8358,38648.0
2016-04-05 12:05:00,20.65,20.66,20.64,20.64,2600.0,18.845,18.8541,18.8358,18.8358,2600.0
2016-04-05 12:10:00,20.64,20.64,20.64,20.64,0.0,18.8358,18.8358,18.8358,18.8358,0.0
2016-04-05 12:15:00,20.59,20.59,20.49,20.5,90556.0,18.7902,18.7902,18.6989,18.7081,90556.0
2016-04-05 12:20:00,20.5,20.53,20.49,20.52,72400.0,18.7081,18.7354,18.6989,18.7263,72400.0
2016-04-05 12:25:00,20.51,20.54,20.51,20.53,37572.0,18.7172,18.7446,18.7172,18.7354,37572.0
2016-04-05 12:30:00,20.53,20.54,20.52,20.53,39784.0,18.7354,18.7446,18.7263,18.7354,39784.0
2016-04-05 12:35:00,20.54,20.59,20.54,20.58,51400.0,18.7446,18.7902,18.7446,18.7811,51400.0
2016-04-05 12:40:00,20.59,20.6,20.56,20.56,15600.0,18.7902,18.7993,18.7628,18.7628,15600.0
2016-04-05 12:45:00,20.56,20.57,20.53,20.53,37164.0,18.7628,18.7719,18.7354,18.7354,37164.0
2016-04-05 12:50:00,20.53,20.53,20.5,20.52,19324.0,18.7354,18.7354,18.7081,18.7263,19324.0
2016-04-05 12:55:00,20.5,20.54,20.49,20.52,36956.0,18.7081,18.7446,18.6989,18.7263,36956.0
2016-04-05 13:00:00,20.52,20.53,20.48,20.5,60880.0,18.7263,18.7354,18.6898,18.7081,60880.0
2016-04-05 13:05:00,20.5,20.5,20.45,20.46,53760.0,18.7081,18.7081,18.6624,18.6716,53760.0
2016-04-05 13:10:00,20.46,20.55,20.46,20.54,69804.0,18.6716,18.7537,18.6716,18.7446,69804.0
2016-04-05 13:15:00,20.55,20.55,20.51,20.51,22328.0,18.7537,18.7537,18.7172,18.7172,22328.0
2016-04-05 13:20:00,20.51,20.55,20.5,20.55,32868.0,18.7172,18.7537,18.7081,18.7537,32868.0
2016-04-05 13:25:00,20.57,20.6,20.56,20.6,15600.0,18.7719,18.7993,18.7628,18.7993,15600.0
2016-04-05 13:30:00,20.61,20.61,20.57,20.57,17864.0,18.8085,18.8085,18.7719,18.7719,17864.0
2016-04-05 13:35:00,20.58,20.59,20.54,20.54,24420.0,18.7811,18.7902,18.7446,18.7446,24420.0
2016-04-05 13:40:00,20.56,20.56,20.54,20.55,8800.0,18.7628,18.7628,18.7446,18.7537,8800.0
2016-04-05 13:45:00,20.54,20.55,20.53,20.53,6280.0,18.7446,18.7537,18.7354,18.7354,6280.0
2016-04-05 13:50:00,20.57,20.64,20.57,20.63,39196.0,18.7719,18.8358,18.7719,18.8267,39196.0
2016-04-05 13:55:00,20.62,20.62,20.59,20.59,31552.0,18.8176,18.8176,18.7902,18.7902,31552.0
2016-04-05 14:00:00,20.59,20.59,20.59,20.59,4600.0,18.7902,18.7902,18.7902,18.7902,4600.0
2016-04-05 14:05:00,20.58,20.59,20.57,20.58,25272.0,18.7811,18.7902,18.7719,18.7811,25272.0
2016-04-05 14:10:00,20.58,20.58,20.56,20.58,6800.0,18.7811,18.7811,18.7628,18.7811,6800.0
2016-04-05 14:15:00,20.58,20.61,20.57,20.61,42776.0,18.7811,18.8085,18.7719,18.8085,42776.0
2016-04-05 14:20:00,20.61,20.62,20.59,20.6,47220.0,18.8085,18.8176,18.7902,18.7993,47220.0
2016-04-05 14:25:00,20.6,20.67,20.6,20.66,38932.0,18.7993,18.8632,18.7993,18.8541,38932.0
2016-04-05 14:30:00,20.66,20.69,20.66,20.69,55464.0,18.8541,18.8815,18.8541,18.8815,55464.0
2016-04-05 14:35:00,20.69,20.7,20.67,20.68,24588.0,18.8815,18.8906,18.8632,18.8723,24588.0
2016-04-05 14:40:00,20.7,20.7,20.68,20.68,41400.0,18.8906,18.8906,18.8723,18.8723,41400.0
2016-04-05 14:45:00,20.67,20.68,20.67,20.67,34800.0,18.8632,18.8723,18.8632,18.8632,34800.0
2016-04-05 14:50:00,20.68,20.74,20.68,20.71,24052.0,18.8723,18.9271,18.8723,18.8997,24052.0
2016-04-05 14:55:00,20.73,20.73,20.69,20.7,16628.0,18.918,18.918,18.8815,18.8906,16628.0
2016-04-05 15:00:00,20.71,20.71,20.67,20.68,22440.0,18.8997,18.8997,18.8632,18.8723,22440.0
2016-04-05 15:05:00,20.68,20.68,20.6,20.61,80800.0,18.8723,18.8723,18.7993,18.8085,80800.0
2016-04-05 15:10:00,20.61,20.61,20.58,20.61,27836.0,18.8085,18.8085,18.7811,18.8085,27836.0
2016-04-05 15:15:00,20.61,20.63,20.61,20.61,11200.0,18.8085,18.8267,18.8085,18.8085,11200.0
2016-04-05 15:20:00,20.63,20.63,20.56,20.56,18088.0,18.8267,18.8267,18.7628,18.7628,18088.0
2016-04-05 15:25:00,20.56,20.6,20.56,20.59,50432.0,18.7628,18.7993,18.7628,18.7902,50432.0
2016-04-05 15:30:00,20.58,20.6,20.55,20.57,58092.0,18.7811,18.7993,18.7537,18.7719,58092.0
2016-04-05 15:35:00,20.57,20.57,20.53,20.54,45592.0,18.7719,18.7719,18.7354,18.7446,45592.0
2016-04-05 15:40:00,20.54,20.54,20.51,20.51,70008.0,18.7446,18.7446,18.7172,18.7172,70008.0
2016-04-05 15:45:00,20.52,20.55,20.52,20.54,93056.0,18.7263,18.7537,18.7263,18.7446,93056.0
2016-04-05 15:50:00,20.54,20.55,20.45,20.47,269644.0,18.7446,18.7537,18.6624,18.6807,269644.0
2016-04-05 15:55:00,20.46,20.49,20.39,20.48,457688.0,18.6716,18.6989,18.6077,18.6898,457688.0
2016-04-06 09:30:00,20.5,20.6,20.5,20.6,265512.0,18.7081,18.7993,18.7081,18.7993,265512.0
2016-04-06 09:35:00,20.59,20.61,20.46,20.48,228900.0,18.7902,18.8085,18.6716,18.6898,228900.0
2016-04-06 09:40:00,20.47,20.5,20.45,20.46,104076.0,18.6807,18.7081,18.6624,18.6716,104076.0
2016-04-06 09:45:00,20.45,20.49,20.42,20.48,164260.0,18.6624,18.6989,18.6351,18.6898,164260.0
2016-04-06 09:50:00,20.48,20.55,20.48,20.5,109232.0,18.6898,18.7537,18.6898,18.7081,109232.0
2016-04-06 09:55:00,20.5,20.53,20.49,20.53,41756.0,18.7081,18.7354,18.6989,18.7354,41756.0
2016-04-06 10:00:00,20.51,20.61,20.51,20.59,73852.0,18.7172,18.8085,18.7172,18.7902,73852.0
2016-04-06 10:05:00,20.6,20.6,20.56,20.58,67820.0,18.7993,18.7993,18.7628,18.7811,67820.0
2016-04-06 10:10:00,20.56,20.58,20.5,20.52,164996.0,18.7628,18.7811,18.7081,18.7263,164996.0
2016-04-06 10:15:00,20.53,20.54,20.47,20.47,58200.0,18.7354,18.7446,18.6807,18.6807,58200.0
2016-04-06 10:20:00,20.47,20.51,20.46,20.5,80000.0,18.6807,18.7172,18.6716,18.7081,80000.0
2016-04-06 10:25:00,20.49,20.52,20.45,20.5,124268.0,18.6989,18.7263,18.6624,18.7081,124268.0
2016-04-06 10:30:00,20.5,20.58,20.43,20.53,385444.0,18.7081,18.7811,18.6442,18.7354,385444.0
2016-04-06 10:35:00,20.55,20.59,20.5,20.54,154696.0,18.7537,18.7902,18.7081,18.7446,154696.0
2016-04-06 10:40:00,20.55,20.67,20.55,20.65,221668.0,18.7537,18.8632,18.7537,18.845,221668.0
2016-04-06 10:45:00,20.64,20.71,20.63,20.7,84152.0,18.8358,18.8997,18.8267,18.8906,84152.0
2016-04-06 10:50:00,20.7,20.71,20.66,20.68,54828.0,18.8906,18.8997,18.8541,18.8723,54828.0
2016-04-06 10:55:00,20.69,20.78,20.67,20.78,80032.0,18.8815,18.9636,18.8632,18.9636,80032.0
2016-04-06 11:00:00,20.78,20.8,20.76,20.78,77108.0,18.9636,18.9818,18.9453,18.9636,77108.0
2016-04-06 11:05:00,20.8,20.83,20.8,20.81,138148.0,18.9818,19.0092,18.9818,18.991,138148.0
2016-04-06 11:10:00,20.82,20.82,20.79,20.8,61020.0,19.0001,19.0001,18.9727,18.9818,61020.0
2016-04-06 11:15:00,20.82,20.84,20.78,20.78,98152.0,19.0001,19.0183,18.9636,18.9636,98152.0
2016-04-06 11:20:00,20.78,20.82,20.78,20.79,35996.0,18.9636,19.0001,18.9636,18.9727,35996.0
2016-04-06 11:25:00,20.79,20.85,20.79,20.85,38964.0,18.9727,19.0275,18.9727,19.0275,38964.0
2016-04-06 11:30:00,20.86,20.89,20.85,20.85,111864.0,19.0366,19.064,19.0275,19.0275,111864.0
2016-04-06 11:35:00,20.86,20.88,20.83,20.84,56220.0,19.0366,19.0549,19.0092,19.0183,56220.0
2016-04-06 11:40:00,20.84,20.89,20.84,20.88,100160.0,19.0183,19.064,19.0183,19.0549,100160.0
2016-04-06 11:45:00,20.89,20.91,20.88,20.89,36180.0,19.064,19.0822,19.0549,19.064,36180.0
2016-04-06 11:50:00,20.89,20.91,20.88,20.9,43072.0,19.064,19.0822,19.0549,19.0731,43072.0
2016-04-06 11:55:00,20.9,20.92,20.89,20.9,41624.0,19.0731,19.0914,19.064,19.0731,41624.0
2016-04-06 12:00:00,20.9,20.91,20.87,20.88,38840.0,19.0731,19.0822,19.0457,19.0549,38840.0
2016-04-06 12:05:00,20.89,20.89,20.85,20.85,72108.0,19.064,19.064,19.0275,19.0275,72108.0
2016-04-06 12:10:00,20.85,20.86,20.83,20.86,109768.0,19.0275,19.0366,19.0092,19.0366,109768.0
2016-04-06 12:15:00,20.85,20.85,20.84,20.85,40932.0,19.0275,19.0275,19.0183,19.0275,40932.0
2016-04-06 12:20:00,20.86,20.88,20.86,20.86,43320.0,19.0366,19.0549,19.0366,19.0366,43320.0
2016-04-06 12:25:00,20.87,20.88,20.86,20.87,16400.0,19.0457,19.0549,19.0366,19.0457,16400.0
2016-04-06 12:30:00,20.88,20.89,20.88,20.89,14552.0,19.0549,19.064,19.0549,19.064,14552.0
2016-04-06 12:35:00,20.88,20.89,20.87,20.87,20400.0,19.0549,19.064,19.0457,19.0457,20400.0
2016-04-06 12:40:00,20.86,20.9,20.86,20.9,10248.0,19.0366,19.0731,19.0366,19.0731,10248.0
2016-04-06 12:45:00,20.9,20.91,20.88,20.9,30376.0,19.0731,19.0822,19.0549,19.0731,30376.0
2016-04-06 12:50:00,20.9,20.91,20.89,20.9,12500.0,19.0731,19.0822,19.064,19.0731,12500.0
2016-04-06 12:55:00,20.9,20.91,20.87,20.87,24248.0,19.0731,19.0822,19.0457,19.0457,24248.0
2016-04-06 13:00:00,20.88,20.9,20.88,20.89,31200.0,19.0549,19.0731,19.0549,19.064,31200.0
2016-04-06 13:05:00,20.89,20.94,20.89,20.93,62392.0,19.064,19.1096,19.064,19.1005,62392.0
2016-04-06 13:10:00,20.94,20.99,20.94,20.97,97840.0,19.1096,19.1552,19.1096,19.137,97840.0
2016-04-06 13:15:00,20.97,20.97,20.95,20.95,9888.0,19.137,19.137,19.1187,19.1187,9888.0
2016-04-06 13:20:00,20.95,20.97,20.95,20.97,17600.0,19.1187,19.137,19.1187,19.137,17600.0
2016-04-06 13:25:00,20.96,20.96,20.95,20.95,35648.0,19.1279,19.1279,19.1187,19.1187,35648.0
2016-04-06 13:30:00,20.94,20.96,20.93,20.95,17848.0,19.1096,19.1279,19.1005,19.1187,17848.0
2016-04-06 13:35:00,20.95,20.97,20.95,20.96,22000.0,19.1187,19.137,19.1187,19.1279,22000.0
2016-04-06 13:40:00,20.96,20.98,20.96,20.97,9492.0,19.1279,19.1461,19.1279,19.137,9492.0
2016-04-06 13:45:00,20.97,21.0,20.96,20.97,20776.0,19.137,19.1644,19.1279,19.137,20776.0
2016-04-06 13:50:00,20.98,20.98,20.95,20.96,15400.0,19.1461,19.1461,19.1187,19.1279,15400.0
2016-04-06 13:55:00,20.96,20.96,20.9,20.92,56756.0,19.1279,19.1279,19.0731,19.0914,56756.0
2016-04-06 14:00:00,20.91,20.92,20.82,20.88,157584.0,19.0822,19.0914,19.0001,19.0549,157584.0
2016-04-06 14:05:00,20.89,20.91,20.84,20.84,68572.0,19.064,19.0822,19.0183,19.0183,68572.0
2016-04-06 14:10:00,20.84,20.84,20.79,20.81,76752.0,19.0183,19.0183,18.9727,18.991,76752.0
2016-04-06 14:15:00,20.81,20.88,20.8,20.87,34264.0,18.991,19.0549,18.9818,19.0457,34264.0
2016-04-06 14:20:00,20.88,20.89,20.84,20.84,89820.0,19.0549,19.064,19.0183,19.0183,89820.0
2016-04-06 14:25:00,20.86,20.86,20.8,20.82,60720.0,19.0366,19.0366,18.9818,19.0001,60720.0
2016-04-06 14:30:00,20.83,20.88,20.81,20.81,57168.0,19.0092,19.0549,18.991,18.991,57168.0
2016-04-06 14:35:00,20.79,20.81,20.73,20.75,115552.0,18.9727,18.991,18.918,18.9362,115552.0
2016-04-06 14:40:00,20.76,20.79,20.76,20.78,22504.0,18.9453,18.9727,18.9453,18.9636,22504.0
2016-04-06 14:45:00,20.78,20.82,20.78,20.81,29128.0,18.9636,19.0001,18.9636,18.991,29128.0
2016-04-06 14:50:00,20.83,20.84,20.8,20.81,15912.0,19.0092,19.0183,18.9818,18.991,15912.0
2016-04-06 14:55:00,20.82,20.93,20.82,20.92,134488.0,19.0001,19.1005,19.0001,19.0914,134488.0
2016-04-06 15:00:00,20.92,21.04,20.89,21.01,187704.0,19.0914,19.2009,19.064,19.1735,187704.0
2016-04-06 15:05:00,21.03,21.06,21.0,21.04,116756.0,19.1917,19.2191,19.1644,19.2009,116756.0
2016-04-06 15:10:00,21.05,21.07,21.0,21.0,91948.0,19.21,19.2282,19.1644,19.1644,91948.0
2016-04-06 15:15:00,21.02,21.09,21.0,21.09,116148.0,19.1826,19.2465,19.1644,19.2465,116148.0
2016-04-06 15:20:00,21.07,21.09,21.05,21.06,37344.0,19.2282,19.2465,19.21,19.2191,37344.0
2016-04-06 15:25:00,21.05,21.07,21.03,21.05,63448.0,19.21,19.2282,19.1917,19.21,63448.0
2016-04-06 15:30:00,21.05,21.09,21.05,21.07,56796.0,19.21,19.2465,19.21,19.2282,56796.0
2016-04-06 15:35:00,21.07,21.09,21.02,21.03,29652.0,19.2282,19.2465,19.1826,19.1917,29652.0
2016-04-06 15:40:00,21.04,21.09,21.04,21.09,81584.0,19.2009,19.2465,19.2009,19.2465,81584.0
2016-04-06 15:45:00,21.09,21.12,21.07,21.12,97152.0,19.2465,19.2739,19.2282,19.2739,97152.0
2016-04-06 15:50:00,21.12,21.14,21.1,21.14,154696.0,19.2739,19.2921,19.2556,19.2921,154696.0
2016-04-06 15:55:00,21.14,21.17,21.13,21.15,315816.0,19.2921,19.3195,19.283,19.3012,315816.0
2016-04-07 09:30:00,20.75,20.82,20.72,20.78,257612.0,18.9362,19.0001,18.9088,18.9636,257612.0
2016-04-07 09:35:00,20.78,20.84,20.78,20.84,118932.0,18.9636,19.0183,18.9636,19.0183,118932.0
2016-04-07 09:40:00,20.83,20.85,20.78,20.84,143716.0,19.0092,19.0275,18.9636,19.0183,143716.0
2016-04-07 09:45:00,20.84,20.84,20.72,20.73,134792.0,19.0183,19.0183,18.9088,18.918,134792.0
2016-04-07 09:50:00,20.72,20.79,20.72,20.76,101388.0,18.9088,18.9727,18.9088,18.9453,101388.0
2016-04-07 09:55:00,20.77,20.82,20.76,20.8,54200.0,18.9545,19.0001,18.9453,18.9818,54200.0
2016-04-07 10:00:00,20.82,20.84,20.74,20.8,107968.0,19.0001,19.0183,18.9271,18.9818,107968.0
2016-04-07 10:05:00,20.82,20.88,20.81,20.83,105780.0,19.0001,19.0549,18.991,19.0092,105780.0
2016-04-07 10:10:00,20.83,20.83,20.71,20.72,159600.0,19.0092,19.0092,18.8997,18.9088,159600.0
2016-04-07 10:15:00,20.72,20.72,20.63,20.65,236984.0,18.9088,18.9088,18.8267,18.845,236984.0
2016-04-07 10:20:00,20.65,20.67,20.62,20.66,166592.0,18.845,18.8632,18.8176,18.8541,166592.0
2016-04-07 10:25:00,20.66,20.67,20.56,20.57,161532.0,18.8541,18.8632,18.7628,18.7719,161532.0
2016-04-07 10:30:00,20.55,20.61,20.55,20.6,54132.0,18.7537,18.8085,18.7537,18.7993,54132.0
2016-04-07 10:35:00,20.59,20.63,20.57,20.61,51544.0,18.7902,18.8267,18.7719,18.8085,51544.0
2016-04-07 10:40:00,20.6,20.6,20.56,20.58,58564.0,18.7993,18.7993,18.7628,18.7811,58564.0
2016-04-07 10:45:00,20.56,20.64,20.54,20.61,78720.0,18.7628,18.8358,18.7446,18.8085,78720.0
2016-04-07 10:50:00,20.61,20.65,20.6,20.65,35864.0,18.8085,18.845,18.7993,18.845,35864.0
2016-04-07 10:55:00,20.64,20.64,20.59,20.61,122212.0,18.8358,18.8358,18.7902,18.8085,122212.0
2016-04-07 11:00:00,20.61,20.61,20.52,20.53,69784.0,18.8085,18.8085,18.7263,18.7354,69784.0
2016-04-07 11:05:00,20.52,20.53,20.49,20.5,128424.0,18.7263,18.7354,18.6989,18.7081,128424.0
2016-04-07 11:10:00,20.5,20.56,20.5,20.56,44048.0,18.7081,18.7628,18.7081,18.7628,44048.0
2016-04-07 11:15:00,20.55,20.57,20.55,20.56,102440.0,18.7537,18.7719,18.7537,18.7628,102440.0
2016-04-07 11:20:00,20.55,20.55,20.47,20.5,66344.0,18.7537,18.7537,18.6807,18.7081,66344.0
2016-04-07 11:25:00,20.49,20.54,20.46,20.54,55308.0,18.6989,18.7446,18.6716,18.7446,55308.0
2016-04-07 11:30:00,20.54,20.57,20.54,20.56,115100.0,18.7446,18.7719,18.7446,18.7628,115100.0
2016-04-07 11:35:00,20.57,20.6,20.57,20.57,20924.0,18.7719,18.7993,18.7719,18.7719,20924.0
2016-04-07 11:40:00,20.56,20.6,20.53,20.6,99416.0,18.7628,18.7993,18.7354,18.7993,99416.0
2016-04-07 11:45:00,20.58,20.62,20.58,20.61,17976.0,18.7811,18.8176,18.7811,18.8085,17976.0
2016-04-07 11:50:00,20.6,20.61,20.59,20.59,16620.0,18.7993,18.8085,18.7902,18.7902,16620.0
2016-04-07 11:55:00,20.58,20.58,20.55,20.56,31000.0,18.7811,18.7811,18.7537,18.7628,31000.0
2016-04-07 12:00:00,20.56,20.58,20.53,20.53,15452.0,18.7628,18.7811,18.7354,18.7354,15452.0
2016-04-07 12:05:00,20.54,20.58,20.52,20.56,36908.0,18.7446,18.7811,18.7263,18.7628,36908.0
2016-04-07 12:10:00,20.56,20.57,20.54,20.57,25944.0,18.7628,18.7719,18.7446,18.7719,25944.0
2016-04-07 12:15:00,20.56,20.56,20.45,20.47,76516.0,18.7628,18.7628,18.6624,18.6807,76516.0
2016-04-07 12:20:00,20.47,20.48,20.46,20.46,32076.0,18.6807,18.6898,18.6716,18.6716,32076.0
2016-04-07 12:25:00,20.46,20.48,20.43,20.48,41564.0,18.6716,18.6898,18.6442,18.6898,41564.0
2016-04-07 12:30:00,20.48,20.49,20.43,20.43,37076.0,18.6898,18.6989,18.6442,18.6442,37076.0
2016-04-07 12:35:00,20.44,20.5,20.42,20.49,48008.0,18.6533,18.7081,18.6351,18.6989,48008.0
2016-04-07 12:40:00,20.49,20.5,20.45,20.45,35264.0,18.6989,18.7081,18.6624,18.6624,35264.0
2016-04-07 12:45:00,20.44,20.5,20.44,20.5,29244.0,18.6533,18.7081,18.6533,18.7081,29244.0
2016-04-07 12:50:00,20.48,20.5,20.48,20.49,30460.0,18.6898,18.7081,18.6898,18.6989,30460.0
2016-04-07 12:55:00,20.49,20.56,20.49,20.55,48240.0,18.6989,18.7628,18.6989,18.7537,48240.0
2016-04-07 13:00:00,20.53,20.55,20.53,20.53,7524.0,18.7354,18.7537,18.7354,18.7354,7524.0
2016-04-07 13:05:00,20.56,20.58,20.55,20.57,6800.0,18.7628,18.7811,18.7537,18.7719,6800.0
2016-04-07 13:10:00,20.56,20.63,20.56,20.62,53744.0,18.7628,18.8267,18.7628,18.8176,53744.0
2016-04-07 13:15:00,20.63,20.64,20.59,20.59,91740.0,18.8267,18.8358,18.7902,18.7902,91740.0
2016-04-07 13:20:00,20.6,20.6,20.58,20.59,48628.0,18.7993,18.7993,18.7811,18.7902,48628.0
2016-04-07 13:25:00,20.58,20.58,20.56,20.57,16676.0,18.7811,18.7811,18.7628,18.7719,16676.0
2016-04-07 13:30:00,20.57,20.6,20.54,20.54,67124.0,18.7719,18.7993,18.7446,18.7446,67124.0
2016-04-07 13:35:00,20.53,20.56,20.52,20.56,11284.0,18.7354,18.7628,18.7263,18.7628,11284.0
2016-04-07 13:40:00,20.57,20.57,20.54,20.55,33684.0,18.7719,18.7719,18.7446,18.7537,33684.0
2016-04-07 13:45:00,20.55,20.55,20.43,20.43,70884.0,18.7537,18.7537,18.6442,18.6442,70884.0
2016-04-07 13:50:00,20.43,20.43,20.33,20.34,230476.0,18.6442,18.6442,18.5529,18.5621,230476.0
2016-04-07 13:55:00,20.35,20.38,20.34,20.35,105756.0,18.5712,18.5986,18.5621,18.5712,105756.0
2016-04-07 14:00:00,20.35,20.35,20.29,20.3,117964.0,18.5712,18.5712,18.5164,18.5255,117964.0
2016-04-07 14:05:00,20.29,20.31,20.22,20.24,117712.0,18.5164,18.5347,18.4525,18.4708,117712.0
2016-04-07 14:10:00,20.23,20.26,20.22,20.24,129536.0,18.4617,18.489,18.4525,18.4708,129536.0
2016-04-07 14:15:00,20.23,20.23,20.17,20.18,170612.0,18.4617,18.4617,18.4069,18.416,170612.0
2016-04-07 14:20:00,20.17,20.23,20.17,20.23,59100.0,18.4069,18.4617,18.4069,18.4617,59100.0
2016-04-07 14:25:00,20.22,20.26,20.19,20.26,67364.0,18.4525,18.489,18.4252,18.489,67364.0
2016-04-07 14:30:00,20.26,20.29,20.25,20.28,157628.0,18.489,18.5164,18.4799,18.5073,157628.0
2016-04-07 14:35:00,20.28,20.32,20.27,20.31,94512.0,18.5073,18.5438,18.4982,18.5347,94512.0
2016-04-07 14:40:00,20.31,20.31,20.2,20.22,192984.0,18.5347,18.5347,18.4343,18.4525,192984.0
2016-04-07 14:45:00,20.22,20.22,20.15,20.17,73840.0,18.4525,18.4525,18.3887,18.4069,73840.0
2016-04-07 14:50:00,20.18,20.2,20.13,20.19,88648.0,18.416,18.4343,18.3704,18.4252,88648.0
2016-04-07 14:55:00,20.2,20.21,20.14,20.15,76788.0,18.4343,18.4434,18.3795,18.3887,76788.0
2016-04-07 15:00:00,20.15,20.18,20.13,20.16,31500.0,18.3887,18.416,18.3704,18.3978,31500.0
2016-04-07 15:05:00,20.18,20.29,20.18,20.29,227956.0,18.416,18.5164,18.416,18.5164,227956.0
2016-04-07 15:10:00,20.3,20.34,20.3,20.33,84816.0,18.5255,18.5621,18.5255,18.5529,84816.0
2016-04-07 15:15:00,20.33,20.34,20.25,20.27,85556.0,18.5529,18.5621,18.4799,18.4982,85556.0
2016-04-07 15:20:00,20.27,20.33,20.27,20.32,45028.0,18.4982,18.5529,18.4982,18.5438,45028.0
2016-04-07 15:25:00,20.33,20.34,20.29,20.33,84528.0,18.5529,18.5621,18.5164,18.5529,84528.0
2016-04-07 15:30:00,20.33,20.4,20.3,20.38,102312.0,18.5529,18.6168,18.5255,18.5986,102312.0
2016-04-07 15:35:00,20.38,20.38,20.27,20.3,555072.0,18.5986,18.5986,18.4982,18.5255,555072.0
2016-04-07 15:40:00,20.3,20.34,20.29,20.33,48084.0,18.5255,18.5621,18.5164,18.5529,48084.0
2016-04-07 15:45:00,20.33,20.39,20.33,20.38,135996.0,18.5529,18.6077,18.5529,18.5986,135996.0
2016-04-07 15:50:00,20.38,20.38,20.3,20.35,103964.0,18.5986,18.5986,18.5255,18.5712,103964.0
2016-04-07 15:55:00,20.36,20.43,20.32,20.39,514996.0,18.5803,18.6442,18.5438,18.6077,514996.0
2016-04-08 09:30:00,20.8,20.82,20.74,20.76,344044.0,18.9818,19.0001,18.9271,18.9453,344044.0
2016-04-08 09:35:00,20.75,20.79,20.72,20.75,234972.0,18.9362,18.9727,18.9088,18.9362,234972.0
2016-04-08 09:40:00,20.76,20.8,20.73,20.79,99844.0,18.9453,18.9818,18.918,18.9727,99844.0
2016-04-08 09:45:00,20.8,20.81,20.74,20.77,62936.0,18.9818,18.991,18.9271,18.9545,62936.0
2016-04-08 09:50:00,20.78,20.84,20.77,20.77,53080.0,18.9636,19.0183,18.9545,18.9545,53080.0
2016-04-08 09:55:00,20.79,20.88,20.78,20.87,67804.0,18.9727,19.0549,18.9636,19.0457,67804.0
2016-04-08 10:00:00,20.88,20.91,20.86,20.9,80908.0,19.0549,19.0822,19.0366,19.0731,80908.0
2016-04-08 10:05:00,20.91,20.93,20.9,20.92,148256.0,19.0822,19.1005,19.0731,19.0914,148256.0
2016-04-08 10:10:00,20.93,20.93,20.89,20.93,78916.0,19.1005,19.1005,19.064,19.1005,78916.0
2016-04-08 10:15:00,20.93,20.95,20.9,20.91,103448.0,19.1005,19.1187,19.0731,19.0822,103448.0
2016-04-08 10:20:00,20.92,20.92,20.86,20.86,89452.0,19.0914,19.0914,19.0366,19.0366,89452.0
2016-04-08 10:25:00,20.86,20.88,20.84,20.85,65036.0,19.0366,19.0549,19.0183,19.0275,65036.0
2016-04-08 10:30:00,20.87,20.89,20.83,20.83,55400.0,19.0457,19.064,19.0092,19.0092,55400.0
2016-04-08 10:35:00,20.84,20.88,20.83,20.84,95356.0,19.0183,19.0549,19.0092,19.0183,95356.0
2016-04-08 10:40:00,20.83,20.89,20.83,20.86,41120.0,19.0092,19.064,19.0092,19.0366,41120.0
2016-04-08 10:45:00,20.85,20.9,20.85,20.86,47216.0,19.0275,19.0731,19.0275,19.0366,47216.0
2016-04-08 10:50:00,20.86,20.88,20.8,20.8,24664.0,19.0366,19.0549,18.9818,18.9818,24664.0
2016-04-08 10:55:00,20.8,20.81,20.78,20.78,25668.0,18.9818,18.991,18.9636,18.9636,25668.0
2016-04-08 11:00:00,20.78,20.81,20.77,20.81,153748.0,18.9636,18.991,18.9545,18.991,153748.0
2016-04-08 11:05:00,20.81,20.84,20.81,20.83,97452.0,18.991,19.0183,18.991,19.0092,97452.0
2016-04-08 11:10:00,20.82,20.85,20.74,20.74,47844.0,19.0001,19.0275,18.9271,18.9271,47844.0
2016-04-08 11:15:00,20.74,20.75,20.72,20.73,46884.0,18.9271,18.9362,18.9088,18.918,46884.0
2016-04-08 11:20:00,20.75,20.77,20.73,20.73,7756.0,18.9362,18.9545,18.918,18.918,7756.0
2016-04-08 11:25:00,20.72,20.75,20.71,20.75,65468.0,18.9088,18.9362,18.8997,18.9362,65468.0
2016-04-08 11:30:00,20.74,20.74,20.65,20.67,55132.0,18.9271,18.9271,18.845,18.8632,55132.0
2016-04-08 11:35:00,20.68,20.68,20.59,20.59,134016.0,18.8723,18.8723,18.7902,18.7902,134016.0
2016-04-08 11:40:00,20.58,20.63,20.58,20.6,32636.0,18.7811,18.8267,18.7811,18.7993,32636.0
2016-04-08 11:45:00,20.59,20.6,20.56,20.57,261716.0,18.7902,18.7993,18.7628,18.7719,261716.0
2016-04-08 11:50:00,20.56,20.6,20.53,20.6,81496.0,18.7628,18.7993,18.7354,18.7993,81496.0
2016-04-08 11:55:00,20.6,20.63,20.6,20.63,166540.0,18.7993,18.8267,18.7993,18.8267,166540.0
2016-04-08 12:00:00,20.61,20.66,20.61,20.63,30444.0,18.8085,18.8541,18.8085,18.8267,30444.0
2016-04-08 12:05:00,20.58,20.63,20.58,20.63,145400.0,18.7811,18.8267,18.7811,18.8267,145400.0
2016-04-08 12:10:00,20.64,20.65,20.6,20.64,23196.0,18.8358,18.845,18.7993,18.8358,23196.0
2016-04-08 12:15:00,20.64,20.64,20.56,20.57,43380.0,18.8358,18.8358,18.7628,18.7719,43380.0
2016-04-08 12:20:00,20.57,20.61,20.57,20.6,9520.0,18.7719,18.8085,18.7719,18.7993,9520.0
2016-04-08 12:25:00,20.59,20.59,20.54,20.55,36448.0,18.7902,18.7902,18.7446,18.7537,36448.0
2016-04-08 12:30:00,20.53,20.59,20.5,20.59,105668.0,18.7354,18.7902,18.7081,18.7902,105668.0
2016-04-08 12:35:00,20.57,20.6,20.57,20.6,35740.0,18.7719,18.7993,18.7719,18.7993,35740.0
2016-04-08 12:40:00,20.6,20.61,20.57,20.61,87920.0,18.7993,18.8085,18.7719,18.8085,87920.0
2016-04-08 12:45:00,20.62,20.63,20.58,20.63,49988.0,18.8176,18.8267,18.7811,18.8267,49988.0
2016-04-08 12:50:00,20.64,20.64,20.63,20.63,11952.0,18.8358,18.8358,18.8267,18.8267,11952.0
2016-04-08 12:55:00,20.62,20.63,20.62,20.63,2200.0,18.8176,18.8267,18.8176,18.8267,2200.0
2016-04-08 13:00:00,20.61,20.61,20.57,20.59,16948.0,18.8085,18.8085,18.7719,18.7902,16948.0
2016-04-08 13:05:00,20.58,20.58,20.55,20.55,3200.0,18.7811,18.7811,18.7537,18.7537,3200.0
2016-04-08 13:10:00,20.54,20.58,20.53,20.58,13448.0,18.7446,18.7811,18.7354,18.7811,13448.0
2016-04-08 13:15:00,20.57,20.57,20.5,20.5,89812.0,18.7719,18.7719,18.7081,18.7081,89812.0
2016-04-08 13:20:00,20.5,20.55,20.5,20.55,5348.0,18.7081,18.7537,18.7081,18.7537,5348.0
2016-04-08 13:25:00,20.51,20.52,20.48,20.51,35268.0,18.7172,18.7263,18.6898,18.7172,35268.0
2016-04-08 13:30:00,20.5,20.56,20.5,20.56,35000.0,18.7081,18.7628,18.7081,18.7628,35000.0
2016-04-08 13:35:00,20.57,20.59,20.56,20.58,32584.0,18.7719,18.7902,18.7628,18.7811,32584.0
2016-04-08 13:40:00,20.57,20.6,20.57,20.58,38620.0,18.7719,18.7993,18.7719,18.7811,38620.0
2016-04-08 13:45:00,20.58,20.59,20.56,20.56,10000.0,18.7811,18.7902,18.7628,18.7628,10000.0
2016-04-08 13:50:00,20.56,20.64,20.55,20.64,71612.0,18.7628,18.8358,18.7537,18.8358,71612.0
2016-04-08 13:55:00,20.64,20.67,20.61,20.67,27764.0,18.8358,18.8632,18.8085,18.8632,27764.0
2016-04-08 14:00:00,20.65,20.66,20.6,20.61,40884.0,18.845,18.8541,18.7993,18.8085,40884.0
2016-04-08 14:05:00,20.61,20.66,20.61,20.66,11700.0,18.8085,18.8541,18.8085,18.8541,11700.0
2016-04-08 14:10:00,20.66,20.71,20.66,20.7,36096.0,18.8541,18.8997,18.8541,18.8906,36096.0
2016-04-08 14:15:00,20.71,20.71,20.69,20.69,31584.0,18.8997,18.8997,18.8815,18.8815,31584.0
2016-04-08 14:20:00,20.67,20.67,20.65,20.67,30780.0,18.8632,18.8632,18.845,18.8632,30780.0
2016-04-08 14:25:00,20.67,20.68,20.67,20.68,18964.0,18.8632,18.8723,18.8632,18.8723,18964.0
2016-04-08 14:30:00,20.66,20.66,20.63,20.64,25000.0,18.8541,18.8541,18.8267,18.8358,25000.0
2016-04-08 14:35:00,20.63,20.63,20.6,20.6,60744.0,18.8267,18.8267,18.7993,18.7993,60744.0
2016-04-08 14:40:00,20.62,20.63,20.59,20.59,24328.0,18.8176,18.8267,18.7902,18.7902,24328.0
2016-04-08 14:45:00,20.59,20.6,20.57,20.58,31864.0,18.7902,18.7993,18.7719,18.7811,31864.0
2016-04-08 14:50:00,20.56,20.57,20.52,20.53,69608.0,18.7628,18.7719,18.7263,18.7354,69608.0
2016-04-08 14:55:00,20.51,20.54,20.49,20.53,54568.0,18.7172,18.7446,18.6989,18.7354,54568.0
2016-04-08 15:00:00,20.54,20.55,20.5,20.52,60064.0,18.7446,18.7537,18.7081,18.7263,60064.0
2016-04-08 15:05:00,20.52,20.52,20.41,20.41,92488.0,18.7263,18.7263,18.6259,18.6259,92488.0
2016-04-08 15:10:00,20.41,20.46,20.4,20.46,82088.0,18.6259,18.6716,18.6168,18.6716,82088.0
2016-04-08 15:15:00,20.46,20.49,20.41,20.44,124424.0,18.6716,18.6989,18.6259,18.6533,124424.0
2016-04-08 15:20:00,20.45,20.48,20.42,20.48,37440.0,18.6624,18.6898,18.6351,18.6898,37440.0
2016-04-08 15:25:00,20.49,20.49,20.44,20.44,97916.0,18.6989,18.6989,18.6533,18.6533,97916.0
2016-04-08 15:30:00,20.43,20.45,20.36,20.4,58284.0,18.6442,18.6624,18.5803,18.6168,58284.0
2016-04-08 15:35:00,20.39,20.44,20.37,20.44,493028.0,18.6077,18.6533,18.5894,18.6533,493028.0
2016-04-08 15:40:00,20.42,20.43,20.4,20.43,60612.0,18.6351,18.6442,18.6168,18.6442,60612.0
2016-04-08 15:45:00,20.44,20.48,20.43,20.47,120684.0,18.6533,18.6898,18.6442,18.6807,120684.0
2016-04-08 15:50:00,20.47,20.49,20.43,20.46,159112.0,18.6807,18.6989,18.6442,18.6716,159112.0
2016-04-08 15:55:00,20.47,20.55,20.47,20.55,364680.0,18.6807,18.7537,18.6807,18.7537,364680.0
2016-04-11 09:30:00,20.78,20.85,20.74,20.77,239532.0,18.9636,19.0275,18.9271,18.9545,239532.0
2016-04-11 09:35:00,20.78,20.9,20.78,20.84,263800.0,18.9636,19.0731,18.9636,19.0183,263800.0
2016-04-11 09:40:00,20.86,20.88,20.79,20.81,166944.0,19.0366,19.0549,18.9727,18.991,166944.0
2016-04-11 09:45:00,20.82,20.88,20.8,20.85,125416.0,19.0001,19.0549,18.9818,19.0275,125416.0
2016-04-11 09:50:00,20.87,20.92,20.84,20.89,100308.0,19.0457,19.0914,19.0183,19.064,100308.0
2016-04-11 09:55:00,20.9,20.91,20.86,20.88,81788.0,19.0731,19.0822,19.0366,19.0549,81788.0
2016-04-11 10:00:00,20.89,20.93,20.89,20.91,69048.0,19.064,19.1005,19.064,19.0822,69048.0
2016-04-11 10:05:00,20.93,21.02,20.93,20.99,188112.0,19.1005,19.1826,19.1005,19.1552,188112.0
2016-04-11 10:10:00,20.99,21.01,20.98,20.99,135864.0,19.1552,19.1735,19.1461,19.1552,135864.0
2016-04-11 10:15:00,21.0,21.01,20.96,20.96,80036.0,19.1644,19.1735,19.1279,19.1279,80036.0
2016-04-11 10:20:00,20.95,20.96,20.93,20.95,78876.0,19.1187,19.1279,19.1005,19.1187,78876.0
2016-04-11 10:25:00,20.95,20.97,20.91,20.91,84516.0,19.1187,19.137,19.0822,19.0822,84516.0
2016-04-11 10:30:00,20.94,20.95,20.91,20.93,108888.0,19.1096,19.1187,19.0822,19.1005,108888.0
2016-04-11 10:35:00,20.91,20.93,20.9,20.93,26972.0,19.0822,19.1005,19.0731,19.1005,26972.0
2016-04-11 10:40:00,20.91,20.91,20.78,20.8,76480.0,19.0822,19.0822,18.9636,18.9818,76480.0
2016-04-11 10:45:00,20.79,20.79,20.73,20.78,105684.0,18.9727,18.9727,18.918,18.9636,105684.0
2016-04-11 10:50:00,20.77,20.8,20.76,20.79,88944.0,18.9545,18.9818,18.9453,18.9727,88944.0
2016-04-11 10:55:00,20.79,20.81,20.69,20.7,143176.0,18.9727,18.991,18.8815,18.8906,143176.0
2016-04-11 11:00:00,20.69,20.7,20.65,20.7,121444.0,18.8815,18.8906,18.845,18.8906,121444.0
2016-04-11 11:05:00,20.68,20.71,20.68,20.71,33956.0,18.8723,18.8997,18.8723,18.8997,33956.0
2016-04-11 11:10:00,20.72,20.72,20.7,20.7,59604.0,18.9088,18.9088,18.8906,18.8906,59604.0
2016-04-11 11:15:00,20.7,20.72,20.68,20.7,66440.0,18.8906,18.9088,18.8723,18.8906,66440.0
2016-04-11 11:20:00,20.7,20.73,20.7,20.71,43972.0,18.8906,18.918,18.8906,18.8997,43972.0
2016-04-11 11:25:00,20.69,20.78,20.68,20.74,114916.0,18.8815,18.9636,18.8723,18.9271,114916.0
2016-04-11 11:30:00,20.74,20.74,20.61,20.61,97896.0,18.9271,18.9271,18.8085,18.8085,97896.0
2016-04-11 11:35:00,20.61,20.66,20.61,20.63,56364.0,18.8085,18.8541,18.8085,18.8267,56364.0
2016-04-11 11:40:00,20.64,20.66,20.6,20.61,41028.0,18.8358,18.8541,18.7993,18.8085,41028.0
2016-04-11 11:45:00,20.61,20.65,20.59,20.63,55656.0,18.8085,18.845,18.7902,18.8267,55656.0
2016-04-11 11:50:00,20.65,20.65,20.61,20.64,10600.0,18.845,18.845,18.8085,18.8358,10600.0
2016-04-11 11:55:00,20.64,20.7,20.63,20.7,18788.0,18.8358,18.8906,18.8267,18.8906,18788.0
2016-04-11 12:00:00,20.7,20.7,20.67,20.7,65044.0,18.8906,18.8906,18.8632,18.8906,65044.0
2016-04-11 12:05:00,20.7,20.7,20.66,20.68,33600.0,18.8906,18.8906,18.8541,18.8723,33600.0
2016-04-11 12:10:00,20.69,20.72,20.67,20.71,71264.0,18.8815,18.9088,18.8632,18.8997,71264.0
2016-04-11 12:15:00,20.73,20.77,20.73,20.77,62664.0,18.918,18.9545,18.918,18.9545,62664.0
2016-04-11 12:20:00,20.78,20.78,20.74,20.75,24400.0,18.9636,18.9636,18.9271,18.9362,24400.0
2016-04-11 12:25:00,20.75,20.76,20.74,20.74,9600.0,18.9362,18.9453,18.9271,18.9271,9600.0
2016-04-11 12:30:00,20.74,20.74,20.7,20.7,9400.0,18.9271,18.9271,18.8906,18.8906,9400.0
2016-04-11 12:35:00,20.69,20.71,20.67,20.68,29832.0,18.8815,18.8997,18.8632,18.8723,29832.0
2016-04-11 12:40:00,20.68,20.71,20.66,20.71,31060.0,18.8723,18.8997,18.8541,18.8997,31060.0
2016-04-11 12:45:00,20.71,20.79,20.71,20.78,26372.0,18.8997,18.9727,18.8997,18.9636,26372.0
2016-04-11 12:50:00,20.77,20.82,20.77,20.8,84948.0,18.9545,19.0001,18.9545,18.9818,84948.0
2016-04-11 12:55:00,20.81,20.81,20.79,20.79,10800.0,18.991,18.991,18.9727,18.9727,10800.0
2016-04-11 13:00:00,20.81,20.81,20.79,20.79,13756.0,18.991,18.991,18.9727,18.9727,13756.0
2016-04-11 13:05:00,20.79,20.82,20.79,20.81,8400.0,18.9727,19.0001,18.9727,18.991,8400.0
2016-04-11 13:10:00,20.81,20.86,20.81,20.86,44400.0,18.991,19.0366,18.991,19.0366,44400.0
2016-04-11 13:15:00,20.84,20.84,20.82,20.82,11148.0,19.0183,19.0183,19.0001,19.0001,11148.0
2016-04-11 13:20:00,20.81,20.82,20.8,20.8,7600.0,18.991,19.0001,18.9818,18.9818,7600.0
2016-04-11 13:25:00,20.8,20.8,20.75,20.75,21100.0,18.9818,18.9818,18.9362,18.9362,21100.0
2016-04-11 13:30:00,20.74,20.77,20.74,20.75,24652.0,18.9271,18.9545,18.9271,18.9362,24652.0
2016-04-11 13:35:00,20.75,20.8,20.71,20.71,181572.0,18.9362,18.9818,18.8997,18.8997,181572.0
2016-04-11 13:40:00,20.71,20.74,20.68,20.73,58336.0,18.8997,18.9271,18.8723,18.918,58336.0
2016-04-11 13:45:00,20.73,20.73,20.69,20.72,14800.0,18.918,18.918,18.8815,18.9088,14800.0
2016-04-11 13:50:00,20.73,20.73,20.7,20.7,12496.0,18.918,18.918,18.8906,18.8906,12496.0
2016-04-11 13:55:00,20.7,20.73,20.7,20.71,20704.0,18.8906,18.918,18.8906,18.8997,20704.0
2016-04-11 14:00:00,20.72,20.78,20.68,20.68,46744.0,18.9088,18.9636,18.8723,18.8723,46744.0
2016-04-11 14:05:00,20.68,20.7,20.64,20.66,37632.0,18.8723,18.8906,18.8358,18.8541,37632.0
2016-04-11 14:10:00,20.66,20.7,20.66,20.68,23224.0,18.8541,18.8906,18.8541,18.8723,23224.0
2016-04-11 14:15:00,20.65,20.73,20.64,20.72,61252.0,18.845,18.918,18.8358,18.9088,61252.0
2016-04-11 14:20:00,20.72,20.73,20.69,20.71,50968.0,18.9088,18.918,18.8815,18.8997,50968.0
2016-04-11 14:25:00,20.71,20.75,20.67,20.68,68476.0,18.8997,18.9362,18.8632,18.8723,68476.0
2016-04-11 14:30:00,20.66,20.7,20.66,20.66,43468.0,18.8541,18.8906,18.8541,18.8541,43468.0
2016-04-11 14:35:00,20.65,20.77,20.65,20.76,39052.0,18.845,18.9545,18.845,18.9453,39052.0
2016-04-11 14:40:00,20.76,20.76,20.73,20.74,60056.0,18.9453,18.9453,18.918,18.9271,60056.0
2016-04-11 14:45:00,20.74,20.77,20.7,20.75,83044.0,18.9271,18.9545,18.8906,18.9362,83044.0
2016-04-11 14:50:00,20.74,20.79,20.69,20.79,109904.0,18.9271,18.9727,18.8815,18.9727,109904.0
2016-04-11 14:55:00,20.77,20.78,20.75,20.75,18600.0,18.9545,18.9636,18.9362,18.9362,18600.0
2016-04-11 15:00:00,20.76,20.76,20.68,20.7,52796.0,18.9453,18.9453,18.8723,18.8906,52796.0
2016-04-11 15:05:00,20.68,20.68,20.61,20.62,58412.0,18.8723,18.8723,18.8085,18.8176,58412.0
2016-04-11 15:10:00,20.62,20.63,20.59,20.61,43352.0,18.8176,18.8267,18.7902,18.8085,43352.0
2016-04-11 15:15:00,20.61,20.62,20.57,20.6,19300.0,18.8085,18.8176,18.7719,18.7993,19300.0
2016-04-11 15:20:00,20.61,20.61,20.56,20.57,11844.0,18.8085,18.8085,18.7628,18.7719,11844.0
2016-04-11 15:25:00,20.58,20.6,20.52,20.52,93148.0,18.7811,18.7993,18.7263,18.7263,93148.0
2016-04-11 15:30:00,20.53,20.54,20.48,20.5,128440.0,18.7354,18.7446,18.6898,18.7081,128440.0
2016-04-11 15:35:00,20.5,20.51,20.46,20.46,49744.0,18.7081,18.7172,18.6716,18.6716,49744.0
2016-04-11 15:40:00,20.46,20.46,20.4,20.42,89808.0,18.6716,18.6716,18.6168,18.6351,89808.0
2016-04-11 15:45:00,20.41,20.45,20.4,20.43,68104.0,18.6259,18.6624,18.6168,18.6442,68104.0
2016-04-11 15:50:00,20.44,20.46,20.4,20.45,233304.0,18.6533,18.6716,18.6168,18.6624,233304.0
2016-04-11 15:55:00,20.45,20.46,20.37,20.4,429300.0,18.6624,18.6716,18.5894,18.6168,429300.0
2016-04-12 09:30:00,20.46,20.53,20.43,20.43,207344.0,18.6716,18.7354,18.6442,18.6442,207344.0
2016-04-12 09:35:00,20.44,20.55,20.44,20.5,45788.0,18.6533,18.7537,18.6533,18.7081,45788.0
2016-04-12 09:40:00,20.51,20.56,20.46,20.56,67260.0,18.7172,18.7628,18.6716,18.7628,67260.0
2016-04-12 09:45:00,20.57,20.63,20.57,20.58,129680.0,18.7719,18.8267,18.7719,18.7811,129680.0
2016-04-12 09:50:00,20.59,20.61,20.55,20.56,50080.0,18.7902,18.8085,18.7537,18.7628,50080.0
2016-04-12 09:55:00,20.55,20.56,20.53,20.55,12540.0,18.7537,18.7628,18.7354,18.7537,12540.0
2016-04-12 10:00:00,20.55,20.59,20.53,20.56,52200.0,18.7537,18.7902,18.7354,18.7628,52200.0
2016-04-12 10:05:00,20.54,20.54,20.44,20.44,83220.0,18.7446,18.7446,18.6533,18.6533,83220.0
2016-04-12 10:10:00,20.41,20.43,20.39,20.39,86776.0,18.6259,18.6442,18.6077,18.6077,86776.0
2016-04-12 10:15:00,20.38,20.4,20.34,20.38,87504.0,18.5986,18.6168,18.5621,18.5986,87504.0
2016-04-12 10:20:00,20.38,20.38,20.32,20.32,27864.0,18.5986,18.5986,18.5438,18.5438,27864.0
2016-04-12 10:25:00,20.32,20.38,20.32,20.36,122436.0,18.5438,18.5986,18.5438,18.5803,122436.0
2016-04-12 10:30:00,20.36,20.6,20.35,20.47,397132.0,18.5803,18.7993,18.5712,18.6807,397132.0
2016-04-12 10:35:00,20.47,20.55,20.39,20.44,169792.0,18.6807,18.7537,18.6077,18.6533,169792.0
2016-04-12 10:40:00,20.42,20.54,20.42,20.52,108248.0,18.6351,18.7446,18.6351,18.7263,108248.0
2016-04-12 10:45:00,20.53,20.54,20.46,20.5,103388.0,18.7354,18.7446,18.6716,18.7081,103388.0
2016-04-12 10:50:00,20.49,20.69,20.49,20.65,252224.0,18.6989,18.8815,18.6989,18.845,252224.0
2016-04-12 10:55:00,20.68,20.72,20.68,20.7,69668.0,18.8723,18.9088,18.8723,18.8906,69668.0
2016-04-12 11:00:00,20.7,20.71,20.66,20.66,37152.0,18.8906,18.8997,18.8541,18.8541,37152.0
2016-04-12 11:05:00,20.68,20.76,20.67,20.75,258588.0,18.8723,18.9453,18.8632,18.9362,258588.0
2016-04-12 11:10:00,20.77,20.77,20.72,20.75,89388.0,18.9545,18.9545,18.9088,18.9362,89388.0
2016-04-12 11:15:00,20.75,20.84,20.73,20.83,93868.0,18.9362,19.0183,18.918,19.0092,93868.0
2016-04-12 11:20:00,20.84,20.86,20.81,20.85,194964.0,19.0183,19.0366,18.991,19.0275,194964.0
2016-04-12 11:25:00,20.85,20.85,20.82,20.83,41068.0,19.0275,19.0275,19.0001,19.0092,41068.0
2016-04-12 11:30:00,20.83,20.86,20.81,20.82,66692.0,19.0092,19.0366,18.991,19.0001,66692.0
2016-04-12 11:35:00,20.83,20.85,20.81,20.82,70120.0,19.0092,19.0275,18.991,19.0001,70120.0
2016-04-12 11:40:00,20.83,20.84,20.82,20.83,38804.0,19.0092,19.0183,19.0001,19.0092,38804.0
2016-04-12 11:45:00,20.82,20.85,20.82,20.82,15168.0,19.0001,19.0275,19.0001,19.0001,15168.0
2016-04-12 11:50:00,20.82,20.85,20.8,20.8,55216.0,19.0001,19.0275,18.9818,18.9818,55216.0
2016-04-12 11:55:00,20.8,20.81,20.78,20.78,32140.0,18.9818,18.991,18.9636,18.9636,32140.0
2016-04-12 12:00:00,20.78,20.8,20.77,20.78,12304.0,18.9636,18.9818,18.9545,18.9636,12304.0
2016-04-12 12:05:00,20.78,20.78,20.75,20.75,47804.0,18.9636,18.9636,18.9362,18.9362,47804.0
2016-04-12 12:10:00,20.76,20.78,20.76,20.77,4800.0,18.9453,18.9636,18.9453,18.9545,4800.0
2016-04-12 12:15:00,20.79,20.79,20.77,20.78,46488.0,18.9727,18.9727,18.9545,18.9636,46488.0
2016-04-12 12:20:00,20.79,20.81,20.78,20.8,21316.0,18.9727,18.991,18.9636,18.9818,21316.0
2016-04-12 12:25:00,20.8,20.81,20.8,20.81,7200.0,18.9818,18.991,18.9818,18.991,7200.0
2016-04-12 12:30:00,20.81,20.86,20.81,20.82,139628.0,18.991,19.0366,18.991,19.0001,139628.0
2016-04-12 12:35:00,20.82,20.88,20.82,20.86,109472.0,19.0001,19.0549,19.0001,19.0366,109472.0
2016-04-12 12:40:00,20.86,20.88,20.86,20.87,25300.0,19.0366,19.0549,19.0366,19.0457,25300.0
2016-04-12 12:45:00,20.86,20.86,20.82,20.84,27236.0,19.0366,19.0366,19.0001,19.0183,27236.0
2016-04-12 12:50:00,20.85,20.91,20.85,20.91,83908.0,19.0275,19.0822,19.0275,19.0822,83908.0
2016-04-12 12:55:00,20.9,20.91,20.87,20.87,56624.0,19.0731,19.0822,19.0457,19.0457,56624.0
2016-04-12 13:00:00,20.88,20.89,20.85,20.88,26288.0,19.0549,19.064,19.0275,19.0549,26288.0
2016-04-12 13:05:00,20.87,20.88,20.85,20.85,20716.0,19.0457,19.0549,19.0275,19.0275,20716.0
2016-04-12 13:10:00,20.85,20.85,20.83,20.85,22080.0,19.0275,19.0275,19.0092,19.0275,22080.0
2016-04-12 13:15:00,20.83,20.83,20.81,20.82,54488.0,19.0092,19.0092,18.991,19.0001,54488.0
2016-04-12 13:20:00,20.82,20.85,20.82,20.84,16172.0,19.0001,19.0275,19.0001,19.0183,16172.0
2016-04-12 13:25:00,20.85,20.86,20.84,20.84,9268.0,19.0275,19.0366,19.0183,19.0183,9268.0
2016-04-12 13:30:00,20.83,20.89,20.83,20.83,53640.0,19.0092,19.064,19.0092,19.0092,53640.0
2016-04-12 13:35:00,20.82,20.83,20.79,20.8,71832.0,19.0001,19.0092,18.9727,18.9818,71832.0
2016-04-12 13:40:00,20.8,20.84,20.8,20.84,65312.0,18.9818,19.0183,18.9818,19.0183,65312.0
2016-04-12 13:45:00,20.84,20.88,20.84,20.85,110244.0,19.0183,19.0549,19.0183,19.0275,110244.0
2016-04-12 13:50:00,20.85,20.85,20.81,20.83,11200.0,19.0275,19.0275,18.991,19.0092,11200.0
2016-04-12 13:55:00,20.85,20.9,20.84,20.9,27676.0,19.0275,19.0731,19.0183,19.0731,27676.0
2016-04-12 14:00:00,20.9,20.9,20.87,20.9,33136.0,19.0731,19.0731,19.0457,19.0731,33136.0
2016-04-12 14:05:00,20.9,20.91,20.86,20.89,43956.0,19.0731,19.0822,19.0366,19.064,43956.0
2016-04-12 14:10:00,20.89,20.96,20.89,20.95,87560.0,19.064,19.1279,19.064,19.1187,87560.0
2016-04-12 14:15:00,20.95,20.96,20.94,20.95,31120.0,19.1187,19.1279,19.1096,19.1187,31120.0
2016-04-12 14:20:00,20.95,20.95,20.91,20.92,24000.0,19.1187,19.1187,19.0822,19.0914,24000.0
2016-04-12 14:25:00,20.92,20.93,20.91,20.92,20608.0,19.0914,19.1005,19.0822,19.0914,20608.0
2016-04-12 14:30:00,20.9,20.94,20.9,20.92,81484.0,19.0731,19.1096,19.0731,19.0914,81484.0
2016-04-12 14:35:00,20.92,20.95,20.92,20.95,19600.0,19.0914,19.1187,19.0914,19.1187,19600.0
2016-04-12 14:40:00,20.96,20.99,20.96,20.96,51056.0,19.1279,19.1552,19.1279,19.1279,51056.0
2016-04-12 14:45:00,20.97,20.99,20.95,20.95,32848.0,19.137,19.1552,19.1187,19.1187,32848.0
2016-04-12 14:50:00,20.95,20.99,20.95,20.99,48340.0,19.1187,19.1552,19.1187,19.1552,48340.0
2016-04-12 14:55:00,20.99,20.99,20.95,20.97,28084.0,19.1552,19.1552,19.1187,19.137,28084.0
2016-04-12 15:00:00,20.98,21.05,20.98,21.03,188712.0,19.1461,19.21,19.1461,19.1917,188712.0
2016-04-12 15:05:00,21.05,21.07,21.04,21.06,128172.0,19.21,19.2282,19.2009,19.2191,128172.0
2016-04-12 15:10:00,21.06,21.07,21.05,21.05,30588.0,19.2191,19.2282,19.21,19.21,30588.0
2016-04-12 15:15:00,21.06,21.06,21.04,21.05,43672.0,19.2191,19.2191,19.2009,19.21,43672.0
2016-04-12 15:20:00,21.05,21.05,20.96,20.98,178236.0,19.21,19.21,19.1279,19.1461,178236.0
2016-04-12 15:25:00,20.98,20.99,20.96,20.98,68880.0,19.1461,19.1552,19.1279,19.1461,68880.0
2016-04-12 15:30:00,20.99,21.04,20.96,21.03,238756.0,19.1552,19.2009,19.1279,19.1917,238756.0
2016-04-12 15:35:00,21.03,21.03,20.93,20.95,131960.0,19.1917,19.1917,19.1005,19.1187,131960.0
2016-04-12 15:40:00,20.94,20.99,20.92,20.93,141216.0,19.1096,19.1552,19.0914,19.1005,141216.0
2016-04-12 15:45:00,20.91,20.95,20.9,20.91,55484.0,19.0822,19.1187,19.0731,19.0822,55484.0
2016-04-12 15:50:00,20.91,20.93,20.89,20.91,69636.0,19.0822,19.1005,19.064,19.0822,69636.0
2016-04-12 15:55:00,20.91,21.0,20.89,20.97,318284.0,19.0822,19.1644,19.064,19.137,318284.0
2016-04-13 09:30:00,21.3,21.37,21.28,21.33,283000.0,19.4381,19.502,19.4199,19.4655,283000.0
2016-04-13 09:35:00,21.35,21.42,21.35,21.37,200908.0,19.4838,19.5476,19.4838,19.502,200908.0
2016-04-13 09:40:00,21.36,21.4,21.34,21.4,225148.0,19.4929,19.5294,19.4746,19.5294,225148.0
2016-04-13 09:45:00,21.39,21.41,21.38,21.4,139248.0,19.5203,19.5385,19.5111,19.5294,139248.0
2016-04-13 09:50:00,21.41,21.44,21.36,21.37,347468.0,19.5385,19.5659,19.4929,19.502,347468.0
2016-04-13 09:55:00,21.36,21.39,21.36,21.39,98396.0,19.4929,19.5203,19.4929,19.5203,98396.0
2016-04-13 10:00:00,21.4,21.4,21.35,21.36,43700.0,19.5294,19.5294,19.4838,19.4929,43700.0
2016-04-13 10:05:00,21.38,21.39,21.35,21.35,130968.0,19.5111,19.5203,19.4838,19.4838,130968.0
2016-04-13 10:10:00,21.35,21.4,21.35,21.4,49104.0,19.4838,19.5294,19.4838,19.5294,49104.0
2016-04-13 10:15:00,21.39,21.42,21.39,21.41,37864.0,19.5203,19.5476,19.5203,19.5385,37864.0
2016-04-13 10:20:00,21.4,21.42,21.38,21.39,86556.0,19.5294,19.5476,19.5111,19.5203,86556.0
2016-04-13 10:25:00,21.4,21.4,21.37,21.38,59744.0,19.5294,19.5294,19.502,19.5111,59744.0
2016-04-13 10:30:00,21.4,21.42,21.33,21.34,110884.0,19.5294,19.5476,19.4655,19.4746,110884.0
2016-04-13 10:35:00,21.33,21.34,21.25,21.28,119236.0,19.4655,19.4746,19.3925,19.4199,119236.0
2016-04-13 10:40:00,21.27,21.32,21.27,21.32,51252.0,19.4108,19.4564,19.4108,19.4564,51252.0
2016-04-13 10:45:00,21.32,21.35,21.31,21.34,26028.0,19.4564,19.4838,19.4473,19.4746,26028.0
2016-04-13 10:50:00,21.34,21.42,21.33,21.42,66580.0,19.4746,19.5476,19.4655,19.5476,66580.0
2016-04-13 10:55:00,21.43,21.43,21.31,21.33,79696.0,19.5568,19.5568,19.4473,19.4655,79696.0
2016-04-13 11:00:00,21.32,21.37,21.31,21.33,95928.0,19.4564,19.502,19.4473,19.4655,95928.0
2016-04-13 11:05:00,21.34,21.4,21.33,21.4,64660.0,19.4746,19.5294,19.4655,19.5294,64660.0
2016-04-13 11:10:00,21.39,21.39,21.35,21.35,51764.0,19.5203,19.5203,19.4838,19.4838,51764.0
2016-04-13 11:15:00,21.36,21.39,21.35,21.39,53320.0,19.4929,19.5203,19.4838,19.5203,53320.0
2016-04-13 11:20:00,21.39,21.4,21.36,21.38,46656.0,19.5203,19.5294,19.4929,19.5111,46656.0
2016-04-13 11:25:00,21.39,21.44,21.39,21.43,112500.0,19.5203,19.5659,19.5203,19.5568,112500.0
2016-04-13 11:30:00,21.45,21.5,21.45,21.48,342336.0,19.575,19.6207,19.575,19.6024,342336.0
2016-04-13 11:35:00,21.5,21.54,21.48,21.53,65692.0,19.6207,19.6572,19.6024,19.648,65692.0
2016-04-13 11:40:00,21.53,21.54,21.5,21.51,66476.0,19.648,19.6572,19.6207,19.6298,66476.0
2016-04-13 11:45:00,21.52,21.52,21.47,21.48,50140.0,19.6389,19.6389,19.5933,19.6024,50140.0
2016-04-13 11:50:00,21.48,21.49,21.44,21.45,64204.0,19.6024,19.6115,19.5659,19.575,64204.0
2016-04-13 11:55:00,21.46,21.48,21.45,21.47,36584.0,19.5842,19.6024,19.575,19.5933,36584.0
2016-04-13 12:00:00,21.48,21.48,21.41,21.43,101080.0,19.6024,19.6024,19.5385,19.5568,101080.0
2016-04-13 12:05:00,21.44,21.46,21.43,21.45,17600.0,19.5659,19.5842,19.5568,19.575,17600.0
2016-04-13 12:10:00,21.47,21.47,21.44,21.45,63392.0,19.5933,19.5933,19.5659,19.575,63392.0
2016-04-13 12:15:00,21.43,21.44,21.38,21.39,179452.0,19.5568,19.5659,19.5111,19.5203,179452.0
2016-04-13 12:20:00,21.39,21.39,21.37,21.38,31104.0,19.5203,19.5203,19.502,19.5111,31104.0
2016-04-13 12:25:00,21.4,21.43,21.39,21.43,45688.0,19.5294,19.5568,19.5203,19.5568,45688.0
2016-04-13 12:30:00,21.42,21.43,21.38,21.4,24472.0,19.5476,19.5568,19.5111,19.5294,24472.0
2016-04-13 12:35:00,21.41,21.42,21.4,21.42,19636.0,19.5385,19.5476,19.5294,19.5476,19636.0
2016-04-13 12:40:00,21.42,21.45,21.42,21.44,29376.0,19.5476,19.575,19.5476,19.5659,29376.0
2016-04-13 12:45:00,21.45,21.46,21.44,21.44,16200.0,19.575,19.5842,19.5659,19.5659,16200.0
2016-04-13 12:50:00,21.44,21.46,21.43,21.43,14436.0,19.5659,19.5842,19.5568,19.5568,14436.0
2016-04-13 12:55:00,21.44,21.45,21.42,21.42,18932.0,19.5659,19.575,19.5476,19.5476,18932.0
2016-04-13 13:00:00,21.42,21.43,21.39,21.39,35948.0,19.5476,19.5568,19.5203,19.5203,35948.0
2016-04-13 13:05:00,21.39,21.39,21.36,21.39,41232.0,19.5203,19.5203,19.4929,19.5203,41232.0
2016-04-13 13:10:00,21.37,21.39,21.34,21.37,23624.0,19.502,19.5203,19.4746,19.502,23624.0
2016-04-13 13:15:00,21.36,21.39,21.36,21.38,40060.0,19.4929,19.5203,19.4929,19.5111,40060.0
2016-04-13 13:20:00,21.38,21.41,21.38,21.41,7960.0,19.5111,19.5385,19.5111,19.5385,7960.0
2016-04-13 13:25:00,21.41,21.43,21.41,21.42,21436.0,19.5385,19.5568,19.5385,19.5476,21436.0
2016-04-13 13:30:00,21.42,21.44,21.41,21.41,28172.0,19.5476,19.5659,19.5385,19.5385,28172.0
2016-04-13 13:35:00,21.41,21.46,21.4,21.46,75480.0,19.5385,19.5842,19.5294,19.5842,75480.0
2016-04-13 13:40:00,21.46,21.47,21.45,21.47,37564.0,19.5842,19.5933,19.575,19.5933,37564.0
2016-04-13 13:45:00,21.47,21.48,21.45,21.45,72964.0,19.5933,19.6024,19.575,19.575,72964.0
2016-04-13 13:50:00,21.46,21.48,21.44,21.44,16292.0,19.5842,19.6024,19.5659,19.5659,16292.0
2016-04-13 13:55:00,21.47,21.51,21.47,21.5,57872.0,19.5933,19.6298,19.5933,19.6207,57872.0
2016-04-13 14:00:00,21.5,21.5,21.46,21.47,26740.0,19.6207,19.6207,19.5842,19.5933,26740.0
2016-04-13 14:05:00,21.47,21.54,21.46,21.54,44316.0,19.5933,19.6572,19.5842,19.6572,44316.0
2016-04-13 14:10:00,21.53,21.57,21.47,21.48,150664.0,19.648,19.6845,19.5933,19.6024,150664.0
2016-04-13 14:15:00,21.48,21.51,21.46,21.49,26072.0,19.6024,19.6298,19.5842,19.6115,26072.0
2016-04-13 14:20:00,21.5,21.5,21.48,21.49,44252.0,19.6207,19.6207,19.6024,19.6115,44252.0
2016-04-13 14:25:00,21.49,21.49,21.46,21.46,27076.0,19.6115,19.6115,19.5842,19.5842,27076.0
2016-04-13 14:30:00,21.46,21.51,21.46,21.49,52068.0,19.5842,19.6298,19.5842,19.6115,52068.0
2016-04-13 14:35:00,21.51,21.53,21.5,21.52,22816.0,19.6298,19.648,19.6207,19.6389,22816.0
2016-04-13 14:40:00,21.51,21.52,21.49,21.52,10912.0,19.6298,19.6389,19.6115,19.6389,10912.0
2016-04-13 14:45:00,21.52,21.52,21.49,21.49,32848.0,19.6389,19.6389,19.6115,19.6115,32848.0
2016-04-13 14:50:00,21.49,21.5,21.48,21.49,23432.0,19.6115,19.6207,19.6024,19.6115,23432.0
2016-04-13 14:55:00,21.47,21.5,21.47,21.48,10728.0,19.5933,19.6207,19.5933,19.6024,10728.0
2016-04-13 15:00:00,21.47,21.53,21.47,21.52,47744.0,19.5933,19.648,19.5933,19.6389,47744.0
2016-04-13 15:05:00,21.53,21.57,21.52,21.57,53728.0,19.648,19.6845,19.6389,19.6845,53728.0
2016-04-13 15:10:00,21.55,21.57,21.54,21.55,39852.0,19.6663,19.6845,19.6572,19.6663,39852.0
2016-04-13 15:15:00,21.53,21.55,21.53,21.54,11000.0,19.648,19.6663,19.648,19.6572,11000.0
2016-04-13 15:20:00,21.55,21.55,21.52,21.54,40640.0,19.6663,19.6663,19.6389,19.6572,40640.0
2016-04-13 15:25:00,21.54,21.56,21.54,21.56,9592.0,19.6572,19.6754,19.6572,19.6754,9592.0
2016-04-13 15:30:00,21.55,21.63,21.55,21.61,122192.0,19.6663,19.7393,19.6663,19.721,122192.0
2016-04-13 15:35:00,21.62,21.62,21.58,21.61,110216.0,19.7302,19.7302,19.6937,19.721,110216.0
2016-04-13 15:40:00,21.61,21.61,21.58,21.6,85488.0,19.721,19.721,19.6937,19.7119,85488.0
2016-04-13 15:45:00,21.59,21.6,21.54,21.55,146000.0,19.7028,19.7119,19.6572,19.6663,146000.0
2016-04-13 15:50:00,21.56,21.58,21.56,21.56,244880.0,19.6754,19.6937,19.6754,19.6754,244880.0
2016-04-13 15:55:00,21.56,21.64,21.56,21.61,545984.0,19.6754,19.7484,19.6754,19.721,545984.0
2016-04-14 09:30:00,21.65,21.65,21.6,21.61,129520.0,19.7575,19.7575,19.7119,19.721,129520.0
2016-04-14 09:35:00,21.61,21.61,21.55,21.59,78360.0,19.721,19.721,19.6663,19.7028,78360.0
2016-04-14 09:40:00,21.58,21.6,21.55,21.59,52048.0,19.6937,19.7119,19.6663,19.7028,52048.0
2016-04-14 09:45:00,21.58,21.62,21.57,21.6,60256.0,19.6937,19.7302,19.6845,19.7119,60256.0
2016-04-14 09:50:00,21.6,21.6,21.5,21.51,102036.0,19.7119,19.7119,19.6207,19.6298,102036.0
2016-04-14 09:55:00,21.5,21.52,21.48,21.5,61236.0,19.6207,19.6389,19.6024,19.6207,61236.0
2016-04-14 10:00:00,21.52,21.54,21.49,21.52,108880.0,19.6389,19.6572,19.6115,19.6389,108880.0
2016-04-14 10:05:00,21.53,21.56,21.5,21.55,66312.0,19.648,19.6754,19.6207,19.6663,66312.0
2016-04-14 10:10:00,21.55,21.57,21.55,21.55,62652.0,19.6663,19.6845,19.6663,19.6663,62652.0
2016-04-14 10:15:00,21.56,21.56,21.54,21.54,13100.0,19.6754,19.6754,19.6572,19.6572,13100.0
2016-04-14 10:20:00,21.55,21.6,21.55,21.58,92176.0,19.6663,19.7119,19.6663,19.6937,92176.0
2016-04-14 10:25:00,21.59,21.62,21.59,21.6,52400.0,19.7028,19.7302,19.7028,19.7119,52400.0
2016-04-14 10:30:00,21.61,21.63,21.59,21.59,136684.0,19.721,19.7393,19.7028,19.7028,136684.0
2016-04-14 10:35:00,21.6,21.6,21.57,21.57,20000.0,19.7119,19.7119,19.6845,19.6845,20000.0
2016-04-14 10:40:00,21.57,21.6,21.57,21.6,11444.0,19.6845,19.7119,19.6845,19.7119,11444.0
2016-04-14 10:45:00,21.6,21.6,21.54,21.54,24232.0,19.7119,19.7119,19.6572,19.6572,24232.0
2016-04-14 10:50:00,21.55,21.66,21.55,21.65,80024.0,19.6663,19.7667,19.6663,19.7575,80024.0
2016-04-14 10:55:00,21.63,21.63,21.61,21.61,25252.0,19.7393,19.7393,19.721,19.721,25252.0
2016-04-14 11:00:00,21.61,21.64,21.61,21.62,21612.0,19.721,19.7484,19.721,19.7302,21612.0
2016-04-14 11:05:00,21.63,21.64,21.62,21.63,8876.0,19.7393,19.7484,19.7302,19.7393,8876.0
2016-04-14 11:10:00,21.64,21.65,21.61,21.61,23200.0,19.7484,19.7575,19.721,19.721,23200.0
2016-04-14 11:15:00,21.62,21.67,21.62,21.66,17200.0,19.7302,19.7758,19.7302,19.7667,17200.0
2016-04-14 11:20:00,21.64,21.65,21.59,21.6,40200.0,19.7484,19.7575,19.7028,19.7119,40200.0
2016-04-14 11:25:00,21.59,21.63,21.59,21.63,18356.0,19.7028,19.7393,19.7028,19.7393,18356.0
2016-04-14 11:30:00,21.63,21.71,21.63,21.69,29460.0,19.7393,19.8123,19.7393,19.794,29460.0
2016-04-14 11:35:00,21.69,21.72,21.68,21.71,27260.0,19.794,19.8214,19.7849,19.8123,27260.0
2016-04-14 11:40:00,21.71,21.71,21.68,21.69,65100.0,19.8123,19.8123,19.7849,19.794,65100.0
2016-04-14 11:45:00,21.69,21.72,21.68,21.72,39376.0,19.794,19.8214,19.7849,19.8214,39376.0
2016-04-14 11:50:00,21.71,21.71,21.68,21.7,24700.0,19.8123,19.8123,19.7849,19.8032,24700.0
2016-04-14 11:55:00,21.69,21.7,21.67,21.7,30948.0,19.794,19.8032,19.7758,19.8032,30948.0
2016-04-14 12:00:00,21.68,21.71,21.68,21.71,14192.0,19.7849,19.8123,19.7849,19.8123,14192.0
2016-04-14 12:05:00,21.71,21.71,21.68,21.69,35400.0,19.8123,19.8123,19.7849,19.794,35400.0
2016-04-14 12:10:00,21.71,21.72,21.7,21.7,18704.0,19.8123,19.8214,19.8032,19.8032,18704.0
2016-04-14 12:15:00,21.72,21.73,21.71,21.72,52320.0,19.8214,19.8306,19.8123,19.8214,52320.0
2016-04-14 12:20:00,21.72,21.73,21.69,21.71,36688.0,19.8214,19.8306,19.794,19.8123,36688.0
2016-04-14 12:25:00,21.71,21.73,21.71,21.71,17816.0,19.8123,19.8306,19.8123,19.8123,17816.0
2016-04-14 12:30:00,21.7,21.7,21.67,21.68,34092.0,19.8032,19.8032,19.7758,19.7849,34092.0
2016-04-14 12:35:00,21.68,21.69,21.66,21.68,10044.0,19.7849,19.794,19.7667,19.7849,10044.0
2016-04-14 12:40:00,21.7,21.76,21.7,21.76,309556.0,19.8032,19.8579,19.8032,19.8579,309556.0
2016-04-14 12:45:00,21.74,21.75,21.73,21.73,8480.0,19.8397,19.8488,19.8306,19.8306,8480.0
2016-04-14 12:50:00,21.73,21.75,21.72,21.74,23168.0,19.8306,19.8488,19.8214,19.8397,23168.0
2016-04-14 12:55:00,21.75,21.75,21.74,21.74,21052.0,19.8488,19.8488,19.8397,19.8397,21052.0
2016-04-14 13:00:00,21.75,21.76,21.75,21.76,5160.0,19.8488,19.8579,19.8488,19.8579,5160.0
2016-04-14 13:05:00,21.78,21.79,21.76,21.77,44388.0,19.8762,19.8853,19.8579,19.8671,44388.0
2016-04-14 13:10:00,21.77,21.77,21.75,21.76,9016.0,19.8671,19.8671,19.8488,19.8579,9016.0
2016-04-14 13:15:00,21.76,21.76,21.73,21.73,43116.0,19.8579,19.8579,19.8306,19.8306,43116.0
2016-04-14 13:20:00,21.72,21.72,21.7,21.7,25600.0,19.8214,19.8214,19.8032,19.8032,25600.0
2016-04-14 13:25:00,21.69,21.69,21.67,21.68,43720.0,19.794,19.794,19.7758,19.7849,43720.0
2016-04-14 13:30:00,21.7,21.7,21.68,21.68,8780.0,19.8032,19.8032,19.7849,19.7849,8780.0
2016-04-14 13:35:00,21.68,21.69,21.65,21.65,26492.0,19.7849,19.794,19.7575,19.7575,26492.0
2016-04-14 13:40:00,21.66,21.68,21.66,21.68,4616.0,19.7667,19.7849,19.7667,19.7849,4616.0
2016-04-14 13:45:00,21.68,21.68,21.66,21.66,41800.0,19.7849,19.7849,19.7667,19.7667,41800.0
2016-04-14 13:50:00,21.66,21.66,21.63,21.63,14200.0,19.7667,19.7667,19.7393,19.7393,14200.0
2016-04-14 13:55:00,21.65,21.66,21.64,21.66,2400.0,19.7575,19.7667,19.7484,19.7667,2400.0
2016-04-14 14:00:00,21.61,21.61,21.59,21.61,16320.0,19.721,19.721,19.7028,19.721,16320.0
2016-04-14 14:05:00,21.61,21.66,21.61,21.66,39680.0,19.721,19.7667,19.721,19.7667,39680.0
2016-04-14 14:10:00,21.66,21.66,21.64,21.65,9400.0,19.7667,19.7667,19.7484,19.7575,9400.0
2016-04-14 14:15:00,21.65,21.67,21.64,21.67,13256.0,19.7575,19.7758,19.7484,19.7758,13256.0
2016-04-14 14:20:00,21.67,21.7,21.67,21.69,34316.0,19.7758,19.8032,19.7758,19.794,34316.0
2016-04-14 14:25:00,21.68,21.68,21.65,21.66,107900.0,19.7849,19.7849,19.7575,19.7667,107900.0
2016-04-14 14:30:00,21.62,21.62,21.6,21.6,6800.0,19.7302,19.7302,19.7119,19.7119,6800.0
2016-04-14 14:35:00,21.6,21.61,21.57,21.61,85320.0,19.7119,19.721,19.6845,19.721,85320.0
2016-04-14 14:40:00,21.6,21.63,21.6,21.62,26208.0,19.7119,19.7393,19.7119,19.7302,26208.0
2016-04-14 14:45:00,21.63,21.63,21.62,21.62,7560.0,19.7393,19.7393,19.7302,19.7302,7560.0
2016-04-14 14:50:00,21.61,21.67,21.6,21.67,59280.0,19.721,19.7758,19.7119,19.7758,59280.0
2016-04-14 14:55:00,21.67,21.67,21.63,21.63,29816.0,19.7758,19.7758,19.7393,19.7393,29816.0
2016-04-14 15:00:00,21.64,21.67,21.64,21.67,3600.0,19.7484,19.7758,19.7484,19.7758,3600.0
2016-04-14 15:05:00,21.66,21.67,21.65,21.65,17816.0,19.7667,19.7758,19.7575,19.7575,17816.0
2016-04-14 15:10:00,21.64,21.64,21.61,21.61,18292.0,19.7484,19.7484,19.721,19.721,18292.0
2016-04-14 15:15:00,21.61,21.64,21.61,21.62,12480.0,19.721,19.7484,19.721,19.7302,12480.0
2016-04-14 15:20:00,21.65,21.66,21.62,21.62,24608.0,19.7575,19.7667,19.7302,19.7302,24608.0
2016-04-14 15:25:00,21.62,21.64,21.61,21.61,7200.0,19.7302,19.7484,19.721,19.721,7200.0
2016-04-14 15:30:00,21.63,21.66,21.63,21.65,31972.0,19.7393,19.7667,19.7393,19.7575,31972.0
2016-04-14 15:35:00,21.64,21.69,21.64,21.66,67780.0,19.7484,19.794,19.7484,19.7667,67780.0
2016-04-14 15:40:00,21.66,21.66,21.64,21.65,50924.0,19.7667,19.7667,19.7484,19.7575,50924.0
2016-04-14 15:45:00,21.65,21.68,21.62,21.63,78916.0,19.7575,19.7849,19.7302,19.7393,78916.0
2016-04-14 15:50:00,21.63,21.64,21.61,21.61,81864.0,19.7393,19.7484,19.721,19.721,81864.0
2016-04-14 15:55:00,21.61,21.65,21.58,21.61,309760.0,19.721,19.7575,19.6937,19.721,309760.0
2016-04-15 09:30:00,21.6,21.64,21.58,21.58,119500.0,19.7119,19.7484,19.6937,19.6937,119500.0
2016-04-15 09:35:00,21.58,21.6,21.55,21.56,113592.0,19.6937,19.7119,19.6663,19.6754,113592.0
2016-04-15 09:40:00,21.56,21.59,21.55,21.55,38132.0,19.6754,19.7028,19.6663,19.6663,38132.0
2016-04-15 09:45:00,21.55,21.58,21.54,21.57,12744.0,19.6663,19.6937,19.6572,19.6845,12744.0
2016-04-15 09:50:00,21.56,21.6,21.54,21.55,41444.0,19.6754,19.7119,19.6572,19.6663,41444.0
2016-04-15 09:55:00,21.56,21.59,21.55,21.58,16032.0,19.6754,19.7028,19.6663,19.6937,16032.0
2016-04-15 10:00:00,21.57,21.57,21.52,21.53,102004.0,19.6845,19.6845,19.6389,19.648,102004.0
2016-04-15 10:05:00,21.52,21.56,21.51,21.51,41860.0,19.6389,19.6754,19.6298,19.6298,41860.0
2016-04-15 10:10:00,21.51,21.51,21.48,21.5,83712.0,19.6298,19.6298,19.6024,19.6207,83712.0
2016-04-15 10:15:00,21.5,21.5,21.47,21.49,82984.0,19.6207,19.6207,19.5933,19.6115,82984.0
2016-04-15 10:20:00,21.5,21.52,21.49,21.52,31456.0,19.6207,19.6389,19.6115,19.6389,31456.0
2016-04-15 10:25:00,21.52,21.55,21.5,21.54,23940.0,19.6389,19.6663,19.6207,19.6572,23940.0
2016-04-15 10:30:00,21.54,21.6,21.54,21.59,35852.0,19.6572,19.7119,19.6572,19.7028,35852.0
2016-04-15 10:35:00,21.6,21.62,21.59,21.59,45676.0,19.7119,19.7302,19.7028,19.7028,45676.0
2016-04-15 10:40:00,21.6,21.6,21.58,21.58,11600.0,19.7119,19.7119,19.6937,19.6937,11600.0
2016-04-15 10:45:00,21.61,21.61,21.59,21.6,12308.0,19.721,19.721,19.7028,19.7119,12308.0
2016-04-15 10:50:00,21.59,21.61,21.56,21.56,55596.0,19.7028,19.721,19.6754,19.6754,55596.0
2016-04-15 10:55:00,21.56,21.57,21.56,21.56,5568.0,19.6754,19.6845,19.6754,19.6754,5568.0
2016-04-15 11:00:00,21.55,21.59,21.55,21.59,13588.0,19.6663,19.7028,19.6663,19.7028,13588.0
2016-04-15 11:05:00,21.58,21.6,21.55,21.58,18600.0,19.6937,19.7119,19.6663,19.6937,18600.0
2016-04-15 11:10:00,21.58,21.6,21.57,21.6,13600.0,19.6937,19.7119,19.6845,19.7119,13600.0
2016-04-15 11:15:00,21.6,21.6,21.57,21.58,6400.0,19.7119,19.7119,19.6845,19.6937,6400.0
2016-04-15 11:20:00,21.61,21.62,21.6,21.6,17388.0,19.721,19.7302,19.7119,19.7119,17388.0
2016-04-15 11:25:00,21.61,21.63,21.59,21.59,87448.0,19.721,19.7393,19.7028,19.7028,87448.0
2016-04-15 11:30:00,21.59,21.6,21.59,21.6,12964.0,19.7028,19.7119,19.7028,19.7119,12964.0
2016-04-15 11:35:00,21.59,21.59,21.58,21.58,8428.0,19.7028,19.7028,19.6937,19.6937,8428.0
2016-04-15 11:40:00,21.58,21.6,21.58,21.6,8968.0,19.6937,19.7119,19.6937,19.7119,8968.0
2016-04-15 11:45:00,21.6,21.61,21.57,21.57,15492.0,19.7119,19.721,19.6845,19.6845,15492.0
2016-04-15 11:50:00,21.59,21.59,21.59,21.59,400.0,19.7028,19.7028,19.7028,19.7028,400.0
2016-04-15 11:55:00,21.59,21.59,21.58,21.58,4000.0,19.7028,19.7028,19.6937,19.6937,4000.0
2016-04-15 12:00:00,21.57,21.58,21.57,21.58,3400.0,19.6845,19.6937,19.6845,19.6937,3400.0
2016-04-15 12:05:00,21.57,21.58,21.57,21.58,3400.0,19.6845,19.6937,19.6845,19.6937,3400.0
2016-04-15 12:10:00,21.58,21.58,21.57,21.57,6000.0,19.6937,19.6937,19.6845,19.6845,6000.0
2016-04-15 12:15:00,21.57,21.58,21.57,21.58,3200.0,19.6845,19.6937,19.6845,19.6937,3200.0
2016-04-15 12:20:00,21.58,21.6,21.58,21.59,7000.0,19.6937,19.7119,19.6937,19.7028,7000.0
2016-04-15 12:25:00,21.59,21.59,21.58,21.58,800.0,19.7028,19.7028,19.6937,19.6937,800.0
2016-04-15 12:30:00,21.59,21.59,21.58,21.58,1200.0,19.7028,19.7028,19.6937,19.6937,1200.0
2016-04-15 12:35:00,21.56,21.57,21.54,21.55,29188.0,19.6754,19.6845,19.6572,19.6663,29188.0
2016-04-15 12:40:00,21.55,21.55,21.53,21.54,5808.0,19.6663,19.6663,19.648,19.6572,5808.0
2016-04-15 12:45:00,21.55,21.55,21.55,21.55,400.0,19.6663,19.6663,19.6663,19.6663,400.0
2016-04-15 12:50:00,21.55,21.55,21.53,21.53,6504.0,19.6663,19.6663,19.648,19.648,6504.0
2016-04-15 12:55:00,21.53,21.54,21.52,21.52,17484.0,19.648,19.6572,19.6389,19.6389,17484.0
2016-04-15 13:00:00,21.52,21.53,21.5,21.52,13312.0,19.6389,19.648,19.6207,19.6389,13312.0
2016-04-15 13:05:00,21.52,21.53,21.51,21.53,3812.0,19.6389,19.648,19.6298,19.648,3812.0
2016-04-15 13:10:00,21.51,21.51,21.49,21.5,12396.0,19.6298,19.6298,19.6115,19.6207,12396.0
2016-04-15 13:15:00,21.5,21.5,21.48,21.48,19272.0,19.6207,19.6207,19.6024,19.6024,19272.0
2016-04-15 13:20:00,21.48,21.51,21.48,21.5,46196.0,19.6024,19.6298,19.6024,19.6207,46196.0
2016-04-15 13:25:00,21.5,21.5,21.48,21.5,17872.0,19.6207,19.6207,19.6024,19.6207,17872.0
2016-04-15 13:30:00,21.5,21.5,21.46,21.49,30696.0,19.6207,19.6207,19.5842,19.6115,30696.0
2016-04-15 13:35:00,21.48,21.48,21.43,21.44,30088.0,19.6024,19.6024,19.5568,19.5659,30088.0
2016-04-15 13:40:00,21.43,21.45,21.43,21.45,3960.0,19.5568,19.575,19.5568,19.575,3960.0
2016-04-15 13:45:00,21.46,21.46,21.44,21.45,9400.0,19.5842,19.5842,19.5659,19.575,9400.0
2016-04-15 13:50:00,21.46,21.47,21.45,21.46,12000.0,19.5842,19.5933,19.575,19.5842,12000.0
2016-04-15 13:55:00,21.46,21.48,21.46,21.46,17880.0,19.5842,19.6024,19.5842,19.5842,17880.0
2016-04-15 14:00:00,21.48,21.49,21.48,21.48,21200.0,19.6024,19.6115,19.6024,19.6024,21200.0
2016-04-15 14:05:00,21.48,21.48,21.46,21.46,3600.0,19.6024,19.6024,19.5842,19.5842,3600.0
2016-04-15 14:10:00,21.46,21.47,21.42,21.42,30200.0,19.5842,19.5933,19.5476,19.5476,30200.0
2016-04-15 14:15:00,21.43,21.46,21.42,21.45,84200.0,19.5568,19.5842,19.5476,19.575,84200.0
2016-04-15 14:20:00,21.45,21.48,21.44,21.47,48632.0,19.575,19.6024,19.5659,19.5933,48632.0
2016-04-15 14:25:00,21.48,21.5,21.47,21.5,114536.0,19.6024,19.6207,19.5933,19.6207,114536.0
2016-04-15 14:30:00,21.5,21.52,21.48,21.52,20988.0,19.6207,19.6389,19.6024,19.6389,20988.0
2016-04-15 14:35:00,21.51,21.52,21.49,21.52,2080.0,19.6298,19.6389,19.6115,19.6389,2080.0
2016-04-15 14:40:00,21.51,21.52,21.5,21.5,23796.0,19.6298,19.6389,19.6207,19.6207,23796.0
2016-04-15 14:45:00,21.5,21.51,21.5,21.51,18400.0,19.6207,19.6298,19.6207,19.6298,18400.0
2016-04-15 14:50:00,21.5,21.53,21.5,21.53,19444.0,19.6207,19.648,19.6207,19.648,19444.0
2016-04-15 14:55:00,21.53,21.57,21.52,21.57,30588.0,19.648,19.6845,19.6389,19.6845,30588.0
2016-04-15 15:00:00,21.56,21.57,21.55,21.55,18132.0,19.6754,19.6845,19.6663,19.6663,18132.0
2016-04-15 15:05:00,21.56,21.57,21.54,21.54,19236.0,19.6754,19.6845,19.6572,19.6572,19236.0
2016-04-15 15:10:00,21.55,21.56,21.53,21.54,30612.0,19.6663,19.6754,19.648,19.6572,30612.0
2016-04-15 15:15:00,21.54,21.54,21.53,21.54,5368.0,19.6572,19.6572,19.648,19.6572,5368.0
2016-04-15 15:20:00,21.55,21.58,21.54,21.56,28584.0,19.6663,19.6937,19.6572,19.6754,28584.0
2016-04-15 15:25:00,21.55,21.57,21.55,21.55,8608.0,19.6663,19.6845,19.6663,19.6663,8608.0
2016-04-15 15:30:00,21.56,21.58,21.55,21.57,13976.0,19.6754,19.6937,19.6663,19.6845,13976.0
2016-04-15 15:35:00,21.57,21.57,21.55,21.55,22948.0,19.6845,19.6845,19.6663,19.6663,22948.0
2016-04-15 15:40:00,21.53,21.54,21.52,21.53,14656.0,19.648,19.6572,19.6389,19.648,14656.0
2016-04-15 15:45:00,21.53,21.53,21.5,21.51,25708.0,19.648,19.648,19.6207,19.6298,25708.0
2016-04-15 15:50:00,21.52,21.54,21.51,21.52,41640.0,19.6389,19.6572,19.6298,19.6389,41640.0
2016-04-15 15:55:00,21.52,21.58,21.52,21.54,183748.0,19.6389,19.6937,19.6389,19.6572,183748.0
2016-04-18 09:30:00,21.32,21.35,21.29,21.33,203944.0,19.4564,19.4838,19.429,19.4655,203944.0
2016-04-18 09:35:00,21.35,21.42,21.35,21.41,63884.0,19.4838,19.5476,19.4838,19.5385,63884.0
2016-04-18 09:40:00,21.43,21.49,21.43,21.44,50220.0,19.5568,19.6115,19.5568,19.5659,50220.0
2016-04-18 09:45:00,21.43,21.53,21.43,21.53,42928.0,19.5568,19.648,19.5568,19.648,42928.0
2016-04-18 09:50:00,21.53,21.55,21.5,21.55,130584.0,19.648,19.6663,19.6207,19.6663,130584.0
2016-04-18 09:55:00,21.54,21.56,21.53,21.55,34596.0,19.6572,19.6754,19.648,19.6663,34596.0
2016-04-18 10:00:00,21.56,21.68,21.56,21.64,193964.0,19.6754,19.7849,19.6754,19.7484,193964.0
2016-04-18 10:05:00,21.66,21.71,21.66,21.66,100452.0,19.7667,19.8123,19.7667,19.7667,100452.0
2016-04-18 10:10:00,21.67,21.71,21.63,21.71,40344.0,19.7758,19.8123,19.7393,19.8123,40344.0
2016-04-18 10:15:00,21.7,21.75,21.69,21.71,84620.0,19.8032,19.8488,19.794,19.8123,84620.0
2016-04-18 10:20:00,21.71,21.74,21.7,21.74,28892.0,19.8123,19.8397,19.8032,19.8397,28892.0
2016-04-18 10:25:00,21.74,21.78,21.74,21.77,138272.0,19.8397,19.8762,19.8397,19.8671,138272.0
2016-04-18 10:30:00,21.78,21.83,21.77,21.81,79212.0,19.8762,19.9218,19.8671,19.9036,79212.0
2016-04-18 10:35:00,21.81,21.82,21.78,21.78,24872.0,19.9036,19.9127,19.8762,19.8762,24872.0
2016-04-18 10:40:00,21.79,21.82,21.79,21.79,71000.0,19.8853,19.9127,19.8853,19.8853,71000.0
2016-04-18 10:45:00,21.8,21.8,21.76,21.77,28860.0,19.8944,19.8944,19.8579,19.8671,28860.0
2016-04-18 10:50:00,21.76,21.86,21.76,21.85,46188.0,19.8579,19.9492,19.8579,19.9401,46188.0
2016-04-18 10:55:00,21.86,21.86,21.81,21.81,24864.0,19.9492,19.9492,19.9036,19.9036,24864.0
2016-04-18 11:00:00,21.8,21.81,21.78,21.81,32828.0,19.8944,19.9036,19.8762,19.9036,32828.0
2016-04-18 11:05:00,21.81,21.81,21.79,21.79,33352.0,19.9036,19.9036,19.8853,19.8853,33352.0
2016-04-18 11:10:00,21.8,21.83,21.8,21.81,28724.0,19.8944,19.9218,19.8944,19.9036,28724.0
2016-04-18 11:15:00,21.81,21.84,21.81,21.82,31704.0,19.9036,19.9309,19.9036,19.9127,31704.0
2016-04-18 11:20:00,21.85,21.85,21.83,21.83,9312.0,19.9401,19.9401,19.9218,19.9218,9312.0
2016-04-18 11:25:00,21.82,21.83,21.81,21.82,9192.0,19.9127,19.9218,19.9036,19.9127,9192.0
2016-04-18 11:30:00,21.82,21.84,21.81,21.81,58244.0,19.9127,19.9309,19.9036,19.9036,58244.0
2016-04-18 11:35:00,21.8,21.83,21.79,21.82,9164.0,19.8944,19.9218,19.8853,19.9127,9164.0
2016-04-18 11:40:00,21.83,21.84,21.82,21.83,9584.0,19.9218,19.9309,19.9127,19.9218,9584.0
2016-04-18 11:45:00,21.84,21.85,21.8,21.8,20380.0,19.9309,19.9401,19.8944,19.8944,20380.0
2016-04-18 11:50:00,21.81,21.82,21.81,21.82,8080.0,19.9036,19.9127,19.9036,19.9127,8080.0
2016-04-18 11:55:00,21.83,21.83,21.82,21.82,4240.0,19.9218,19.9218,19.9127,19.9127,4240.0
2016-04-18 12:00:00,21.83,21.84,21.82,21.82,25548.0,19.9218,19.9309,19.9127,19.9127,25548.0
2016-04-18 12:05:00,21.83,21.84,21.82,21.84,16336.0,19.9218,19.9309,19.9127,19.9309,16336.0
2016-04-18 12:10:00,21.85,21.85,21.83,21.83,10628.0,19.9401,19.9401,19.9218,19.9218,10628.0
2016-04-18 12:15:00,21.83,21.85,21.83,21.84,27456.0,19.9218,19.9401,19.9218,19.9309,27456.0
2016-04-18 12:20:00,21.86,21.9,21.86,21.87,102508.0,19.9492,19.9857,19.9492,19.9583,102508.0
2016-04-18 12:25:00,21.87,21.89,21.87,21.88,12832.0,19.9583,19.9766,19.9583,19.9674,12832.0
2016-04-18 12:30:00,21.89,21.95,21.89,21.93,114572.0,19.9766,20.0313,19.9766,20.0131,114572.0
2016-04-18 12:35:00,21.91,21.93,21.9,21.93,16800.0,19.9948,20.0131,19.9857,20.0131,16800.0
2016-04-18 12:40:00,21.92,21.92,21.91,21.91,11780.0,20.0039,20.0039,19.9948,19.9948,11780.0
2016-04-18 12:45:00,21.92,21.93,21.91,21.92,23000.0,20.0039,20.0131,19.9948,20.0039,23000.0
2016-04-18 12:50:00,21.91,21.92,21.9,21.9,14496.0,19.9948,20.0039,19.9857,19.9857,14496.0
2016-04-18 12:55:00,21.9,21.92,21.89,21.89,33292.0,19.9857,20.0039,19.9766,19.9766,33292.0
2016-04-18 13:00:00,21.89,21.89,21.86,21.86,74744.0,19.9766,19.9766,19.9492,19.9492,74744.0
2016-04-18 13:05:00,21.86,21.86,21.85,21.86,48060.0,19.9492,19.9492,19.9401,19.9492,48060.0
2016-04-18 13:10:00,21.86,21.86,21.84,21.84,16360.0,19.9492,19.9492,19.9309,19.9309,16360.0
2016-04-18 13:15:00,21.83,21.86,21.82,21.82,18980.0,19.9218,19.9492,19.9127,19.9127,18980.0
2016-04-18 13:20:00,21.83,21.85,21.82,21.85,22288.0,19.9218,19.9401,19.9127,19.9401,22288.0
2016-04-18 13:25:00,21.86,21.86,21.85,21.86,6400.0,19.9492,19.9492,19.9401,19.9492,6400.0
2016-04-18 13:30:00,21.85,21.86,21.85,21.86,27280.0,19.9401,19.9492,19.9401,19.9492,27280.0
2016-04-18 13:35:00,21.85,21.86,21.85,21.85,2916.0,19.9401,19.9492,19.9401,19.9401,2916.0
2016-04-18 13:40:00,21.86,21.91,21.86,21.9,37452.0,19.9492,19.9948,19.9492,19.9857,37452.0
2016-04-18 13:45:00,21.9,21.91,21.89,21.89,17812.0,19.9857,19.9948,19.9766,19.9766,17812.0
2016-04-18 13:50:00,21.89,21.89,21.88,21.88,4800.0,19.9766,19.9766,19.9674,19.9674,4800.0
2016-04-18 13:55:00,21.89,21.9,21.88,21.9,20284.0,19.9766,19.9857,19.9674,19.9857,20284.0
2016-04-18 14:00:00,21.9,21.9,21.83,21.86,61116.0,19.9857,19.9857,19.9218,19.9492,61116.0
2016-04-18 14:05:00,21.86,21.87,21.86,21.86,2460.0,19.9492,19.9583,19.9492,19.9492,2460.0
2016-04-18 14:10:00,21.86,21.89,21.86,21.89,18168.0,19.9492,19.9766,19.9492,19.9766,18168.0
2016-04-18 14:15:00,21.9,21.91,21.89,21.91,8900.0,19.9857,19.9948,19.9766,19.9948,8900.0
2016-04-18 14:20:00,21.92,21.94,21.91,21.92,33680.0,20.0039,20.0222,19.9948,20.0039,33680.0
2016-04-18 14:25:00,21.9,21.93,21.89,21.89,29840.0,19.9857,20.0131,19.9766,19.9766,29840.0
2016-04-18 14:30:00,21.9,21.91,21.9,21.9,11828.0,19.9857,19.9948,19.9857,19.9857,11828.0
2016-04-18 14:35:00,21.93,21.96,21.92,21.94,20144.0,20.0131,20.0404,20.0039,20.0222,20144.0
2016-04-18 14:40:00,21.94,21.96,21.94,21.96,29712.0,20.0222,20.0404,20.0222,20.0404,29712.0
2016-04-18 14:45:00,21.96,21.97,21.95,21.97,20600.0,20.0404,20.0496,20.0313,20.0496,20600.0
2016-04-18 14:50:00,21.97,21.99,21.95,21.95,31224.0,20.0496,20.0678,20.0313,20.0313,31224.0
2016-04-18 14:55:00,21.96,21.96,21.93,21.94,24904.0,20.0404,20.0404,20.0131,20.0222,24904.0
2016-04-18 15:00:00,21.94,21.95,21.93,21.93,22232.0,20.0222,20.0313,20.0131,20.0131,22232.0
2016-04-18 15:05:00,21.93,21.93,21.92,21.92,18568.0,20.0131,20.0131,20.0039,20.0039,18568.0
2016-04-18 15:10:00,21.93,21.93,21.9,21.91,61712.0,20.0131,20.0131,19.9857,19.9948,61712.0
2016-04-18 15:15:00,21.92,21.95,21.92,21.94,11108.0,20.0039,20.0313,20.0039,20.0222,11108.0
2016-04-18 15:20:00,21.94,21.95,21.91,21.92,15600.0,20.0222,20.0313,19.9948,20.0039,15600.0
2016-04-18 15:25:00,21.92,21.94,21.9,21.92,66016.0,20.0039,20.0222,19.9857,20.0039,66016.0
2016-04-18 15:30:00,21.92,21.94,21.91,21.93,68152.0,20.0039,20.0222,19.9948,20.0131,68152.0
2016-04-18 15:35:00,21.93,21.96,21.93,21.93,106728.0,20.0131,20.0404,20.0131,20.0131,106728.0
2016-04-18 15:40:00,21.93,21.99,21.93,21.98,132916.0,20.0131,20.0678,20.0131,20.0587,132916.0
2016-04-18 15:45:00,21.97,21.99,21.95,21.95,123524.0,20.0496,20.0678,20.0313,20.0313,123524.0
2016-04-18 15:50:00,21.96,21.97,21.95,21.96,53172.0,20.0404,20.0496,20.0313,20.0404,53172.0
2016-04-18 15:55:00,21.96,22.0,21.95,21.99,216052.0,20.0404,20.0769,20.0313,20.0678,216052.0
2016-04-19 09:30:00,22.14,22.15,22.11,22.13,316764.0,20.2047,20.2138,20.1773,20.1956,316764.0
2016-04-19 09:35:00,22.12,22.16,22.08,22.13,131528.0,20.1865,20.223,20.15,20.1956,131528.0
2016-04-19 09:40:00,22.1,22.11,22.06,22.09,55288.0,20.1682,20.1773,20.1317,20.1591,55288.0
2016-04-19 09:45:00,22.09,22.16,22.08,22.16,71620.0,20.1591,20.223,20.15,20.223,71620.0
2016-04-19 09:50:00,22.17,22.18,22.13,22.16,83512.0,20.2321,20.2412,20.1956,20.223,83512.0
2016-04-19 09:55:00,22.16,22.22,22.15,22.21,130764.0,20.223,20.2777,20.2138,20.2686,130764.0
2016-04-19 10:00:00,22.22,22.23,22.21,22.22,30244.0,20.2777,20.2868,20.2686,20.2777,30244.0
2016-04-19 10:05:00,22.21,22.28,22.2,22.25,217164.0,20.2686,20.3325,20.2595,20.3051,217164.0
2016-04-19 10:10:00,22.25,22.28,22.25,22.26,57264.0,20.3051,20.3325,20.3051,20.3142,57264.0
2016-04-19 10:15:00,22.28,22.29,22.24,22.27,78620.0,20.3325,20.3416,20.296,20.3233,78620.0
2016-04-19 10:20:00,22.28,22.28,22.22,22.23,57940.0,20.3325,20.3325,20.2777,20.2868,57940.0
2016-04-19 10:25:00,22.22,22.26,22.21,22.21,50404.0,20.2777,20.3142,20.2686,20.2686,50404.0
2016-04-19 10:30:00,22.22,22.26,22.22,22.26,33472.0,20.2777,20.3142,20.2777,20.3142,33472.0
2016-04-19 10:35:00,22.24,22.25,22.18,22.18,61448.0,20.296,20.3051,20.2412,20.2412,61448.0
2016-04-19 10:40:00,22.18,22.19,22.15,22.17,60760.0,20.2412,20.2503,20.2138,20.2321,60760.0
2016-04-19 10:45:00,22.17,22.18,22.15,22.15,16464.0,20.2321,20.2412,20.2138,20.2138,16464.0
2016-04-19 10:50:00,22.16,22.23,22.15,22.23,66532.0,20.223,20.2868,20.2138,20.2868,66532.0
2016-04-19 10:55:00,22.22,22.25,22.21,22.24,19500.0,20.2777,20.3051,20.2686,20.296,19500.0
2016-04-19 11:00:00,22.25,22.26,22.22,22.25,15408.0,20.3051,20.3142,20.2777,20.3051,15408.0
2016-04-19 11:05:00,22.26,22.27,22.25,22.25,22600.0,20.3142,20.3233,20.3051,20.3051,22600.0
2016-04-19 11:10:00,22.25,22.25,22.21,22.21,31600.0,20.3051,20.3051,20.2686,20.2686,31600.0
2016-04-19 11:15:00,22.21,22.22,22.17,22.18,14524.0,20.2686,20.2777,20.2321,20.2412,14524.0
2016-04-19 11:20:00,22.18,22.18,22.15,22.16,12400.0,20.2412,20.2412,20.2138,20.223,12400.0
2016-04-19 11:25:00,22.15,22.16,22.15,22.15,11680.0,20.2138,20.223,20.2138,20.2138,11680.0
2016-04-19 11:30:00,22.15,22.17,22.12,22.17,38608.0,20.2138,20.2321,20.1865,20.2321,38608.0
2016-04-19 11:35:00,22.18,22.19,22.17,22.19,53680.0,20.2412,20.2503,20.2321,20.2503,53680.0
2016-04-19 11:40:00,22.19,22.19,22.17,22.18,15380.0,20.2503,20.2503,20.2321,20.2412,15380.0
2016-04-19 11:45:00,22.15,22.19,22.15,22.15,23108.0,20.2138,20.2503,20.2138,20.2138,23108.0
2016-04-19 11:50:00,22.15,22.15,22.04,22.06,53240.0,20.2138,20.2138,20.1135,20.1317,53240.0
2016-04-19 11:55:00,22.05,22.05,22.0,22.01,38056.0,20.1226,20.1226,20.0769,20.0861,38056.0
2016-04-19 12:00:00,22.03,22.03,22.0,22.02,37800.0,20.1043,20.1043,20.0769,20.0952,37800.0
2016-04-19 12:05:00,22.01,22.02,21.99,22.0,43900.0,20.0861,20.0952,20.0678,20.0769,43900.0
2016-04-19 12:10:00,21.99,22.0,21.95,21.96,37268.0,20.0678,20.0769,20.0313,20.0404,37268.0
2016-04-19 12:15:00,21.96,21.96,21.93,21.93,55028.0,20.0404,20.0404,20.0131,20.0131,55028.0
2016-04-19 12:20:00,21.9,21.93,21.9,21.93,46836.0,19.9857,20.0131,19.9857,20.0131,46836.0
2016-04-19 12:25:00,21.92,21.98,21.92,21.97,60216.0,20.0039,20.0587,20.0039,20.0496,60216.0
2016-04-19 12:30:00,21.96,21.96,21.94,21.95,27248.0,20.0404,20.0404,20.0222,20.0313,27248.0
2016-04-19 12:35:00,21.95,21.96,21.94,21.94,12472.0,20.0313,20.0404,20.0222,20.0222,12472.0
2016-04-19 12:40:00,21.95,21.96,21.93,21.93,14272.0,20.0313,20.0404,20.0131,20.0131,14272.0
2016-04-19 12:45:00,21.94,21.94,21.89,21.9,17080.0,20.0222,20.0222,19.9766,19.9857,17080.0
2016-04-19 12:50:00,21.9,21.98,21.89,21.98,64036.0,19.9857,20.0587,19.9766,20.0587,64036.0
2016-04-19 12:55:00,21.98,22.01,21.98,22.01,15024.0,20.0587,20.0861,20.0587,20.0861,15024.0
2016-04-19 13:00:00,22.0,22.03,22.0,22.03,49336.0,20.0769,20.1043,20.0769,20.1043,49336.0
2016-04-19 13:05:00,22.02,22.03,22.02,22.02,9056.0,20.0952,20.1043,20.0952,20.0952,9056.0
2016-04-19 13:10:00,22.01,22.05,22.0,22.05,17900.0,20.0861,20.1226,20.0769,20.1226,17900.0
2016-04-19 13:15:00,22.06,22.06,22.01,22.02,12000.0,20.1317,20.1317,20.0861,20.0952,12000.0
2016-04-19 13:20:00,22.03,22.06,22.03,22.05,11800.0,20.1043,20.1317,20.1043,20.1226,11800.0
2016-04-19 13:25:00,22.06,22.1,22.06,22.09,12300.0,20.1317,20.1682,20.1317,20.1591,12300.0
2016-04-19 13:30:00,22.05,22.07,22.05,22.06,15600.0,20.1226,20.1408,20.1226,20.1317,15600.0
2016-04-19 13:35:00,22.04,22.04,22.03,22.03,11400.0,20.1135,20.1135,20.1043,20.1043,11400.0
2016-04-19 13:40:00,22.04,22.07,22.03,22.06,154400.0,20.1135,20.1408,20.1043,20.1317,154400.0
2016-04-19 13:45:00,22.06,22.11,22.06,22.11,45604.0,20.1317,20.1773,20.1317,20.1773,45604.0
2016-04-19 13:50:00,22.11,22.12,22.1,22.12,16000.0,20.1773,20.1865,20.1682,20.1865,16000.0
2016-04-19 13:55:00,22.12,22.13,22.11,22.11,36560.0,20.1865,20.1956,20.1773,20.1773,36560.0
2016-04-19 14:00:00,22.12,22.16,22.12,22.12,71296.0,20.1865,20.223,20.1865,20.1865,71296.0
2016-04-19 14:05:00,22.11,22.13,22.09,22.12,34784.0,20.1773,20.1956,20.1591,20.1865,34784.0
2016-04-19 14:10:00,22.12,22.15,22.1,22.13,60624.0,20.1865,20.2138,20.1682,20.1956,60624.0
2016-04-19 14:15:00,22.13,22.14,22.12,22.12,11600.0,20.1956,20.2047,20.1865,20.1865,11600.0
2016-04-19 14:20:00,22.11,22.12,22.11,22.12,4120.0,20.1773,20.1865,20.1773,20.1865,4120.0
2016-04-19 14:25:00,22.11,22.14,22.09,22.1,50832.0,20.1773,20.2047,20.1591,20.1682,50832.0
2016-04-19 14:30:00,22.08,22.11,22.08,22.1,19240.0,20.15,20.1773,20.15,20.1682,19240.0
2016-04-19 14:35:00,22.07,22.08,22.07,22.07,38564.0,20.1408,20.15,20.1408,20.1408,38564.0
2016-04-19 14:40:00,22.08,22.11,22.08,22.11,16064.0,20.15,20.1773,20.15,20.1773,16064.0
2016-04-19 14:45:00,22.11,22.15,22.11,22.14,40800.0,20.1773,20.2138,20.1773,20.2047,40800.0
2016-04-19 14:50:00,22.14,22.14,22.11,22.14,26000.0,20.2047,20.2047,20.1773,20.2047,26000.0
2016-04-19 14:55:00,22.14,22.14,22.09,22.09,34816.0,20.2047,20.2047,20.1591,20.1591,34816.0
2016-04-19 15:00:00,22.09,22.09,22.05,22.08,60640.0,20.1591,20.1591,20.1226,20.15,60640.0
2016-04-19 15:05:00,22.08,22.11,22.08,22.1,48248.0,20.15,20.1773,20.15,20.1682,48248.0
2016-04-19 15:10:00,22.09,22.17,22.09,22.15,37900.0,20.1591,20.2321,20.1591,20.2138,37900.0
2016-04-19 15:15:00,22.17,22.18,22.13,22.14,46592.0,20.2321,20.2412,20.1956,20.2047,46592.0
2016-04-19 15:20:00,22.14,22.16,22.13,22.16,20480.0,20.2047,20.223,20.1956,20.223,20480.0
2016-04-19 15:25:00,22.17,22.18,22.13,22.16,44144.0,20.2321,20.2412,20.1956,20.223,44144.0
2016-04-19 15:30:00,22.16,22.19,22.15,22.16,57928.0,20.223,20.2503,20.2138,20.223,57928.0
2016-04-19 15:35:00,22.16,22.17,22.16,22.17,11744.0,20.223,20.2321,20.223,20.2321,11744.0
2016-04-19 15:40:00,22.17,22.18,22.14,22.14,36404.0,20.2321,20.2412,20.2047,20.2047,36404.0
2016-04-19 15:45:00,22.15,22.16,22.12,22.16,49280.0,20.2138,20.223,20.1865,20.223,49280.0
2016-04-19 15:50:00,22.15,22.18,22.13,22.14,133412.0,20.2138,20.2412,20.1956,20.2047,133412.0
2016-04-19 15:55:00,22.14,22.19,22.11,22.19,216740.0,20.2047,20.2503,20.1773,20.2503,216740.0
2016-04-20 09:30:00,22.21,22.24,22.2,22.2,78412.0,20.2686,20.296,20.2595,20.2595,78412.0
2016-04-20 09:35:00,22.18,22.2,22.14,22.14,24600.0,20.2412,20.2595,20.2047,20.2047,24600.0
2016-04-20 09:40:00,22.15,22.16,22.13,22.16,18800.0,20.2138,20.223,20.1956,20.223,18800.0
2016-04-20 09:45:00,22.16,22.19,22.16,22.18,38312.0,20.223,20.2503,20.223,20.2412,38312.0
2016-04-20 09:50:00,22.19,22.24,22.19,22.22,64964.0,20.2503,20.296,20.2503,20.2777,64964.0
2016-04-20 09:55:00,22.21,22.24,22.21,22.22,15388.0,20.2686,20.296,20.2686,20.2777,15388.0
2016-04-20 10:00:00,22.22,22.22,22.18,22.18,19640.0,20.2777,20.2777,20.2412,20.2412,19640.0
2016-04-20 10:05:00,22.19,22.2,22.13,22.18,75172.0,20.2503,20.2595,20.1956,20.2412,75172.0
2016-04-20 10:10:00,22.17,22.23,22.17,22.23,57964.0,20.2321,20.2868,20.2321,20.2868,57964.0
2016-04-20 10:15:00,22.23,22.23,22.18,22.18,14400.0,20.2868,20.2868,20.2412,20.2412,14400.0
2016-04-20 10:20:00,22.18,22.2,22.15,22.15,37648.0,20.2412,20.2595,20.2138,20.2138,37648.0
2016-04-20 10:25:00,22.13,22.14,22.12,22.13,43528.0,20.1956,20.2047,20.1865,20.1956,43528.0
2016-04-20 10:30:00,22.14,22.18,22.13,22.17,87828.0,20.2047,20.2412,20.1956,20.2321,87828.0
2016-04-20 10:35:00,22.17,22.17,22.06,22.07,79212.0,20.2321,20.2321,20.1317,20.1408,79212.0
2016-04-20 10:40:00,22.06,22.08,22.04,22.05,32176.0,20.1317,20.15,20.1135,20.1226,32176.0
2016-04-20 10:45:00,22.05,22.08,22.03,22.08,42504.0,20.1226,20.15,20.1043,20.15,42504.0
2016-04-20 10:50:00,22.09,22.12,22.08,22.09,23348.0,20.1591,20.1865,20.15,20.1591,23348.0
2016-04-20 10:55:00,22.11,22.18,22.11,22.17,49124.0,20.1773,20.2412,20.1773,20.2321,49124.0
2016-04-20 11:00:00,22.17,22.18,22.15,22.16,19096.0,20.2321,20.2412,20.2138,20.223,19096.0
2016-04-20 11:05:00,22.16,22.22,22.15,22.22,37180.0,20.223,20.2777,20.2138,20.2777,37180.0
2016-04-20 11:10:00,22.22,22.24,22.22,22.24,37992.0,20.2777,20.296,20.2777,20.296,37992.0
2016-04-20 11:15:00,22.25,22.28,22.25,22.28,73196.0,20.3051,20.3325,20.3051,20.3325,73196.0
2016-04-20 11:20:00,22.28,22.31,22.28,22.3,41320.0,20.3325,20.3599,20.3325,20.3507,41320.0
2016-04-20 11:25:00,22.31,22.34,22.31,22.33,30260.0,20.3599,20.3872,20.3599,20.3781,30260.0
2016-04-20 11:30:00,22.32,22.32,22.3,22.31,12516.0,20.369,20.369,20.3507,20.3599,12516.0
2016-04-20 11:35:00,22.31,22.33,22.31,22.32,49076.0,20.3599,20.3781,20.3599,20.369,49076.0
2016-04-20 11:40:00,22.31,22.34,22.3,22.34,45800.0,20.3599,20.3872,20.3507,20.3872,45800.0
2016-04-20 11:45:00,22.35,22.36,22.34,22.34,64176.0,20.3964,20.4055,20.3872,20.3872,64176.0
2016-04-20 11:50:00,22.33,22.34,22.3,22.31,26396.0,20.3781,20.3872,20.3507,20.3599,26396.0
2016-04-20 11:55:00,22.32,22.33,22.29,22.29,44760.0,20.369,20.3781,20.3416,20.3416,44760.0
2016-04-20 12:00:00,22.31,22.31,22.3,22.3,8000.0,20.3599,20.3599,20.3507,20.3507,8000.0
2016-04-20 12:05:00,22.31,22.32,22.31,22.31,11960.0,20.3599,20.369,20.3599,20.3599,11960.0
2016-04-20 12:10:00,22.31,22.31,22.27,22.27,12000.0,20.3599,20.3599,20.3233,20.3233,12000.0
2016-04-20 12:15:00,22.28,22.29,22.27,22.29,7200.0,20.3325,20.3416,20.3233,20.3416,7200.0
2016-04-20 12:20:00,22.29,22.3,22.27,22.3,10228.0,20.3416,20.3507,20.3233,20.3507,10228.0
2016-04-20 12:25:00,22.29,22.3,22.29,22.3,5004.0,20.3416,20.3507,20.3416,20.3507,5004.0
2016-04-20 12:30:00,22.3,22.32,22.28,22.32,11056.0,20.3507,20.369,20.3325,20.369,11056.0
2016-04-20 12:35:00,22.32,22.35,22.31,22.35,63648.0,20.369,20.3964,20.3599,20.3964,63648.0
2016-04-20 12:40:00,22.35,22.38,22.35,22.37,136360.0,20.3964,20.4237,20.3964,20.4146,136360.0
2016-04-20 12:45:00,22.37,22.37,22.34,22.36,25796.0,20.4146,20.4146,20.3872,20.4055,25796.0
2016-04-20 12:50:00,22.35,22.35,22.34,22.34,28220.0,20.3964,20.3964,20.3872,20.3872,28220.0
2016-04-20 12:55:00,22.34,22.35,22.33,22.34,19012.0,20.3872,20.3964,20.3781,20.3872,19012.0
2016-04-20 13:00:00,22.35,22.38,22.35,22.37,24852.0,20.3964,20.4237,20.3964,20.4146,24852.0
2016-04-20 13:05:00,22.35,22.36,22.29,22.3,34000.0,20.3964,20.4055,20.3416,20.3507,34000.0
2016-04-20 13:10:00,22.31,22.33,22.31,22.33,10800.0,20.3599,20.3781,20.3599,20.3781,10800.0
2016-04-20 13:15:00,22.34,22.35,22.33,22.35,15204.0,20.3872,20.3964,20.3781,20.3964,15204.0
2016-04-20 13:20:00,22.35,22.37,22.34,22.36,12452.0,20.3964,20.4146,20.3872,20.4055,12452.0
2016-04-20 13:25:00,22.36,22.36,22.32,22.36,23924.0,20.4055,20.4055,20.369,20.4055,23924.0
2016-04-20 13:30:00,22.36,22.4,22.36,22.38,44116.0,20.4055,20.442,20.4055,20.4237,44116.0
2016-04-20 13:35:00,22.39,22.39,22.35,22.36,7600.0,20.4329,20.4329,20.3964,20.4055,7600.0
2016-04-20 13:40:00,22.36,22.38,22.36,22.38,4000.0,20.4055,20.4237,20.4055,20.4237,4000.0
2016-04-20 13:45:00,22.36,22.42,22.36,22.41,160480.0,20.4055,20.4602,20.4055,20.4511,160480.0
2016-04-20 13:50:00,22.42,22.44,22.42,22.44,15240.0,20.4602,20.4785,20.4602,20.4785,15240.0
2016-04-20 13:55:00,22.44,22.44,22.4,22.4,33420.0,20.4785,20.4785,20.442,20.442,33420.0
2016-04-20 14:00:00,22.4,22.4,22.38,22.4,48172.0,20.442,20.442,20.4237,20.442,48172.0
2016-04-20 14:05:00,22.39,22.4,22.39,22.4,17096.0,20.4329,20.442,20.4329,20.442,17096.0
2016-04-20 14:10:00,22.4,22.42,22.4,22.41,29476.0,20.442,20.4602,20.442,20.4511,29476.0
2016-04-20 14:15:00,22.43,22.44,22.43,22.43,14600.0,20.4694,20.4785,20.4694,20.4694,14600.0
2016-04-20 14:20:00,22.43,22.48,22.43,22.44,119676.0,20.4694,20.515,20.4694,20.4785,119676.0
2016-04-20 14:25:00,22.45,22.46,22.43,22.45,40916.0,20.4876,20.4967,20.4694,20.4876,40916.0
2016-04-20 14:30:00,22.44,22.48,22.44,22.47,55864.0,20.4785,20.515,20.4785,20.5059,55864.0
2016-04-20 14:35:00,22.47,22.48,22.46,22.46,15000.0,20.5059,20.515,20.4967,20.4967,15000.0
2016-04-20 14:40:00,22.46,22.48,22.46,22.47,7000.0,20.4967,20.515,20.4967,20.5059,7000.0
2016-04-20 14:45:00,22.46,22.47,22.45,22.45,11600.0,20.4967,20.5059,20.4876,20.4876,11600.0
2016-04-20 14:50:00,22.46,22.48,22.46,22.47,23384.0,20.4967,20.515,20.4967,20.5059,23384.0
2016-04-20 14:55:00,22.48,22.49,22.47,22.48,24248.0,20.515,20.5241,20.5059,20.515,24248.0
2016-04-20 15:00:00,22.49,22.51,22.49,22.5,231372.0,20.5241,20.5424,20.5241,20.5332,231372.0
2016-04-20 15:05:00,22.5,22.5,22.46,22.47,55944.0,20.5332,20.5332,20.4967,20.5059,55944.0
2016-04-20 15:10:00,22.46,22.46,22.42,22.43,60564.0,20.4967,20.4967,20.4602,20.4694,60564.0
2016-04-20 15:15:00,22.43,22.43,22.4,22.4,45716.0,20.4694,20.4694,20.442,20.442,45716.0
2016-04-20 15:20:00,22.41,22.42,22.4,22.41,17620.0,20.4511,20.4602,20.442,20.4511,17620.0
2016-04-20 15:25:00,22.4,22.42,22.39,22.39,36368.0,20.442,20.4602,20.4329,20.4329,36368.0
2016-04-20 15:30:00,22.39,22.4,22.35,22.35,32604.0,20.4329,20.442,20.3964,20.3964,32604.0
2016-04-20 15:35:00,22.34,22.35,22.29,22.31,77312.0,20.3872,20.3964,20.3416,20.3599,77312.0
2016-04-20 15:40:00,22.31,22.31,22.25,22.25,47684.0,20.3599,20.3599,20.3051,20.3051,47684.0
2016-04-20 15:45:00,22.25,22.3,22.24,22.27,41584.0,20.3051,20.3507,20.296,20.3233,41584.0
2016-04-20 15:50:00,22.27,22.28,22.25,22.25,70604.0,20.3233,20.3325,20.3051,20.3051,70604.0
2016-04-20 15:55:00,22.24,22.29,22.22,22.23,253236.0,20.296,20.3416,20.2777,20.2868,253236.0
2016-04-21 09:30:00,22.25,22.3,22.22,22.27,196636.0,20.3051,20.3507,20.2777,20.3233,196636.0
2016-04-21 09:35:00,22.25,22.25,22.16,22.19,163776.0,20.3051,20.3051,20.223,20.2503,163776.0
2016-04-21 09:40:00,22.18,22.18,22.11,22.13,95168.0,20.2412,20.2412,20.1773,20.1956,95168.0
2016-04-21 09:45:00,22.11,22.12,22.07,22.1,110536.0,20.1773,20.1865,20.1408,20.1682,110536.0
2016-04-21 09:50:00,22.1,22.15,22.08,22.14,179064.0,20.1682,20.2138,20.15,20.2047,179064.0
2016-04-21 09:55:00,22.13,22.13,22.07,22.08,49468.0,20.1956,20.1956,20.1408,20.15,49468.0
2016-04-21 10:00:00,22.06,22.11,22.06,22.11,126276.0,20.1317,20.1773,20.1317,20.1773,126276.0
2016-04-21 10:05:00,22.08,22.09,22.01,22.07,173768.0,20.15,20.1591,20.0861,20.1408,173768.0
2016-04-21 10:10:00,22.07,22.14,22.07,22.12,148312.0,20.1408,20.2047,20.1408,20.1865,148312.0
2016-04-21 10:15:00,22.11,22.14,22.02,22.13,97260.0,20.1773,20.2047,20.0952,20.1956,97260.0
2016-04-21 10:20:00,22.14,22.15,22.11,22.13,50800.0,20.2047,20.2138,20.1773,20.1956,50800.0
2016-04-21 10:25:00,22.13,22.18,22.09,22.13,51512.0,20.1956,20.2412,20.1591,20.1956,51512.0
2016-04-21 10:30:00,22.12,22.12,22.08,22.11,15800.0,20.1865,20.1865,20.15,20.1773,15800.0
2016-04-21 10:35:00,22.11,22.23,22.11,22.22,58256.0,20.1773,20.2868,20.1773,20.2777,58256.0
2016-04-21 10:40:00,22.22,22.26,22.19,22.19,81444.0,20.2777,20.3142,20.2503,20.2503,81444.0
2016-04-21 10:45:00,22.2,22.2,22.17,22.19,16000.0,20.2595,20.2595,20.2321,20.2503,16000.0
2016-04-21 10:50:00,22.17,22.21,22.17,22.19,27176.0,20.2321,20.2686,20.2321,20.2503,27176.0
2016-04-21 10:55:00,22.22,22.25,22.21,22.22,43940.0,20.2777,20.3051,20.2686,20.2777,43940.0
2016-04-21 11:00:00,22.22,22.27,22.21,22.22,94020.0,20.2777,20.3233,20.2686,20.2777,94020.0
2016-04-21 11:05:00,22.22,22.22,22.18,22.19,42824.0,20.2777,20.2777,20.2412,20.2503,42824.0
2016-04-21 11:10:00,22.18,22.19,22.16,22.19,38264.0,20.2412,20.2503,20.223,20.2503,38264.0
2016-04-21 11:15:00,22.18,22.19,22.14,22.17,50832.0,20.2412,20.2503,20.2047,20.2321,50832.0
2016-04-21 11:20:00,22.18,22.22,22.16,22.22,26840.0,20.2412,20.2777,20.223,20.2777,26840.0
2016-04-21 11:25:00,22.22,22.22,22.18,22.2,16000.0,20.2777,20.2777,20.2412,20.2595,16000.0
2016-04-21 11:30:00,22.2,22.2,22.13,22.14,20444.0,20.2595,20.2595,20.1956,20.2047,20444.0
2016-04-21 11:35:00,22.13,22.15,22.11,22.13,23512.0,20.1956,20.2138,20.1773,20.1956,23512.0
2016-04-21 11:40:00,22.11,22.11,22.08,22.09,38308.0,20.1773,20.1773,20.15,20.1591,38308.0
2016-04-21 11:45:00,22.1,22.1,22.06,22.07,35252.0,20.1682,20.1682,20.1317,20.1408,35252.0
2016-04-21 11:50:00,22.08,22.14,22.08,22.13,26544.0,20.15,20.2047,20.15,20.1956,26544.0
2016-04-21 11:55:00,22.11,22.11,22.05,22.05,24904.0,20.1773,20.1773,20.1226,20.1226,24904.0
2016-04-21 12:00:00,22.05,22.05,22.0,22.0,81028.0,20.1226,20.1226,20.0769,20.0769,81028.0
2016-04-21 12:05:00,22.01,22.06,22.01,22.06,62780.0,20.0861,20.1317,20.0861,20.1317,62780.0
2016-04-21 12:10:00,22.06,22.06,22.0,22.03,27056.0,20.1317,20.1317,20.0769,20.1043,27056.0
2016-04-21 12:15:00,22.04,22.07,22.04,22.07,32664.0,20.1135,20.1408,20.1135,20.1408,32664.0
2016-04-21 12:20:00,22.07,22.07,22.03,22.03,36308.0,20.1408,20.1408,20.1043,20.1043,36308.0
2016-04-21 12:25:00,22.04,22.06,22.01,22.06,22200.0,20.1135,20.1317,20.0861,20.1317,22200.0
2016-04-21 12:30:00,22.06,22.1,22.06,22.1,22800.0,20.1317,20.1682,20.1317,20.1682,22800.0
2016-04-21 12:35:00,22.1,22.1,22.07,22.07,15400.0,20.1682,20.1682,20.1408,20.1408,15400.0
2016-04-21 12:40:00,22.07,22.13,22.07,22.13,10400.0,20.1408,20.1956,20.1408,20.1956,10400.0
2016-04-21 12:45:00,22.11,22.11,22.04,22.05,42744.0,20.1773,20.1773,20.1135,20.1226,42744.0
2016-04-21 12:50:00,22.04,22.06,22.01,22.05,29920.0,20.1135,20.1317,20.0861,20.1226,29920.0
2016-04-21 12:55:00,22.04,22.05,22.03,22.03,11600.0,20.1135,20.1226,20.1043,20.1043,11600.0
2016-04-21 13:00:00,22.04,22.09,22.0,22.0,39116.0,20.1135,20.1591,20.0769,20.0769,39116.0
2016-04-21 13:05:00,22.0,22.02,21.97,21.97,67652.0,20.0769,20.0952,20.0496,20.0496,67652.0
2016-04-21 13:10:00,21.99,22.01,21.98,21.99,18820.0,20.0678,20.0861,20.0587,20.0678,18820.0
2016-04-21 13:15:00,21.98,21.99,21.97,21.98,21300.0,20.0587,20.0678,20.0496,20.0587,21300.0
2016-04-21 13:20:00,22.0,22.03,22.0,22.01,10580.0,20.0769,20.1043,20.0769,20.0861,10580.0
2016-04-21 13:25:00,22.0,22.01,21.97,21.97,23600.0,20.0769,20.0861,20.0496,20.0496,23600.0
2016-04-21 13:30:00,21.95,21.97,21.94,21.94,55820.0,20.0313,20.0496,20.0222,20.0222,55820.0
2016-04-21 13:35:00,21.94,22.01,21.94,22.0,64800.0,20.0222,20.0861,20.0222,20.0769,64800.0
2016-04-21 13:40:00,21.99,22.03,21.99,22.02,34632.0,20.0678,20.1043,20.0678,20.0952,34632.0
2016-04-21 13:45:00,22.01,22.01,21.97,21.97,12400.0,20.0861,20.0861,20.0496,20.0496,12400.0
2016-04-21 13:50:00,21.94,21.94,21.93,21.93,95452.0,20.0222,20.0222,20.0131,20.0131,95452.0
2016-04-21 13:55:00,21.92,21.93,21.9,21.93,38440.0,20.0039,20.0131,19.9857,20.0131,38440.0
2016-04-21 14:00:00,21.93,21.93,21.89,21.9,41368.0,20.0131,20.0131,19.9766,19.9857,41368.0
2016-04-21 14:05:00,21.89,21.93,21.89,21.89,45032.0,19.9766,20.0131,19.9766,19.9766,45032.0
2016-04-21 14:10:00,21.9,21.95,21.89,21.95,65288.0,19.9857,20.0313,19.9766,20.0313,65288.0
2016-04-21 14:15:00,21.95,21.95,21.89,21.9,53980.0,20.0313,20.0313,19.9766,19.9857,53980.0
2016-04-21 14:20:00,21.9,21.94,21.9,21.92,118888.0,19.9857,20.0222,19.9857,20.0039,118888.0
2016-04-21 14:25:00,21.91,21.92,21.9,21.9,13668.0,19.9948,20.0039,19.9857,19.9857,13668.0
2016-04-21 14:30:00,21.89,21.89,21.83,21.83,181616.0,19.9766,19.9766,19.9218,19.9218,181616.0
2016-04-21 14:35:00,21.83,21.84,21.8,21.81,46052.0,19.9218,19.9309,19.8944,19.9036,46052.0
2016-04-21 14:40:00,21.81,21.82,21.79,21.82,35832.0,19.9036,19.9127,19.8853,19.9127,35832.0
2016-04-21 14:45:00,21.82,21.86,21.82,21.86,32940.0,19.9127,19.9492,19.9127,19.9492,32940.0
2016-04-21 14:50:00,21.87,21.89,21.85,21.86,35852.0,19.9583,19.9766,19.9401,19.9492,35852.0
2016-04-21 14:55:00,21.86,21.89,21.85,21.89,63356.0,19.9492,19.9766,19.9401,19.9766,63356.0
2016-04-21 15:00:00,21.88,21.95,21.88,21.92,55136.0,19.9674,20.0313,19.9674,20.0039,55136.0
2016-04-21 15:05:00,21.93,21.94,21.9,21.9,17760.0,20.0131,20.0222,19.9857,19.9857,17760.0
2016-04-21 15:10:00,21.91,21.93,21.9,21.9,22584.0,19.9948,20.0131,19.9857,19.9857,22584.0
2016-04-21 15:15:00,21.91,21.92,21.86,21.86,55624.0,19.9948,20.0039,19.9492,19.9492,55624.0
2016-04-21 15:20:00,21.86,21.89,21.85,21.87,13204.0,19.9492,19.9766,19.9401,19.9583,13204.0
2016-04-21 15:25:00,21.85,21.86,21.8,21.81,64628.0,19.9401,19.9492,19.8944,19.9036,64628.0
2016-04-21 15:30:00,21.82,21.87,21.82,21.87,51968.0,19.9127,19.9583,19.9127,19.9583,51968.0
2016-04-21 15:35:00,21.86,21.88,21.85,21.85,48340.0,19.9492,19.9674,19.9401,19.9401,48340.0
2016-04-21 15:40:00,21.85,21.92,21.85,21.9,110928.0,19.9401,20.0039,19.9401,19.9857,110928.0
2016-04-21 15:45:00,21.9,21.95,21.88,21.92,134040.0,19.9857,20.0313,19.9674,20.0039,134040.0
2016-04-21 15:50:00,21.92,21.92,21.87,21.9,118564.0,20.0039,20.0039,19.9583,19.9857,118564.0
2016-04-21 15:55:00,21.9,21.94,21.87,21.89,322872.0,19.9857,20.0222,19.9583,19.9766,322872.0
2016-04-22 09:30:00,21.76,21.86,21.74,21.85,340048.0,19.8579,19.9492,19.8397,19.9401,340048.0
2016-04-22 09:35:00,21.86,21.93,21.86,21.9,582604.0,19.9492,20.0131,19.9492,19.9857,582604.0
2016-04-22 09:40:00,21.91,21.95,21.84,21.94,104000.0,19.9948,20.0313,19.9309,20.0222,104000.0
2016-04-22 09:45:00,21.92,21.96,21.89,21.91,67272.0,20.0039,20.0404,19.9766,19.9948,67272.0
2016-04-22 09:50:00,21.92,21.96,21.88,21.89,63024.0,20.0039,20.0404,19.9674,19.9766,63024.0
2016-04-22 09:55:00,21.88,21.94,21.86,21.94,64620.0,19.9674,20.0222,19.9492,20.0222,64620.0
2016-04-22 10:00:00,21.96,21.98,21.91,21.92,86720.0,20.0404,20.0587,19.9948,20.0039,86720.0
2016-04-22 10:05:00,21.92,21.93,21.89,21.89,8104.0,20.0039,20.0131,19.9766,19.9766,8104.0
2016-04-22 10:10:00,21.88,21.92,21.88,21.91,14388.0,19.9674,20.0039,19.9674,19.9948,14388.0
2016-04-22 10:15:00,21.91,21.92,21.83,21.83,74420.0,19.9948,20.0039,19.9218,19.9218,74420.0
2016-04-22 10:20:00,21.83,21.84,21.78,21.79,175516.0,19.9218,19.9309,19.8762,19.8853,175516.0
2016-04-22 10:25:00,21.78,21.8,21.76,21.78,43756.0,19.8762,19.8944,19.8579,19.8762,43756.0
2016-04-22 10:30:00,21.8,21.85,21.78,21.78,51908.0,19.8944,19.9401,19.8762,19.8762,51908.0
2016-04-22 10:35:00,21.8,21.82,21.71,21.72,56692.0,19.8944,19.9127,19.8123,19.8214,56692.0
2016-04-22 10:40:00,21.71,21.72,21.61,21.61,121152.0,19.8123,19.8214,19.721,19.721,121152.0
2016-04-22 10:45:00,21.61,21.62,21.56,21.58,70388.0,19.721,19.7302,19.6754,19.6937,70388.0
2016-04-22 10:50:00,21.58,21.64,21.58,21.63,149832.0,19.6937,19.7484,19.6937,19.7393,149832.0
2016-04-22 10:55:00,21.63,21.64,21.59,21.59,82876.0,19.7393,19.7484,19.7028,19.7028,82876.0
2016-04-22 11:00:00,21.61,21.66,21.61,21.62,41844.0,19.721,19.7667,19.721,19.7302,41844.0
2016-04-22 11:05:00,21.62,21.64,21.61,21.62,19452.0,19.7302,19.7484,19.721,19.7302,19452.0
2016-04-22 11:10:00,21.62,21.64,21.59,21.62,52708.0,19.7302,19.7484,19.7028,19.7302,52708.0
2016-04-22 11:15:00,21.62,21.64,21.59,21.62,21248.0,19.7302,19.7484,19.7028,19.7302,21248.0
2016-04-22 11:20:00,21.65,21.68,21.62,21.64,57216.0,19.7575,19.7849,19.7302,19.7484,57216.0
2016-04-22 11:25:00,21.64,21.64,21.61,21.63,52384.0,19.7484,19.7484,19.721,19.7393,52384.0
2016-04-22 11:30:00,21.63,21.72,21.63,21.71,74100.0,19.7393,19.8214,19.7393,19.8123,74100.0
2016-04-22 11:35:00,21.71,21.74,21.71,21.72,28264.0,19.8123,19.8397,19.8123,19.8214,28264.0
2016-04-22 11:40:00,21.72,21.72,21.69,21.71,31916.0,19.8214,19.8214,19.794,19.8123,31916.0
2016-04-22 11:45:00,21.69,21.7,21.66,21.7,7512.0,19.794,19.8032,19.7667,19.8032,7512.0
2016-04-22 11:50:00,21.69,21.7,21.67,21.7,15996.0,19.794,19.8032,19.7758,19.8032,15996.0
2016-04-22 11:55:00,21.68,21.73,21.68,21.73,17400.0,19.7849,19.8306,19.7849,19.8306,17400.0
2016-04-22 12:00:00,21.74,21.74,21.7,21.7,19072.0,19.8397,19.8397,19.8032,19.8032,19072.0
2016-04-22 12:05:00,21.7,21.72,21.69,21.71,14036.0,19.8032,19.8214,19.794,19.8123,14036.0
2016-04-22 12:10:00,21.71,21.72,21.68,21.68,14840.0,19.8123,19.8214,19.7849,19.7849,14840.0
2016-04-22 12:15:00,21.68,21.68,21.66,21.68,34168.0,19.7849,19.7849,19.7667,19.7849,34168.0
2016-04-22 12:20:00,21.68,21.68,21.63,21.64,43304.0,19.7849,19.7849,19.7393,19.7484,43304.0
2016-04-22 12:25:00,21.64,21.67,21.62,21.62,26136.0,19.7484,19.7758,19.7302,19.7302,26136.0
2016-04-22 12:30:00,21.62,21.66,21.61,21.65,32000.0,19.7302,19.7667,19.721,19.7575,32000.0
2016-04-22 12:35:00,21.65,21.66,21.65,21.66,11120.0,19.7575,19.7667,19.7575,19.7667,11120.0
2016-04-22 12:40:00,21.66,21.66,21.64,21.66,13500.0,19.7667,19.7667,19.7484,19.7667,13500.0
2016-04-22 12:45:00,21.67,21.67,21.59,21.6,33252.0,19.7758,19.7758,19.7028,19.7119,33252.0
2016-04-22 12:50:00,21.6,21.63,21.6,21.61,14544.0,19.7119,19.7393,19.7119,19.721,14544.0
2016-04-22 12:55:00,21.61,21.63,21.6,21.62,9200.0,19.721,19.7393,19.7119,19.7302,9200.0
2016-04-22 13:00:00,21.62,21.68,21.62,21.67,23196.0,19.7302,19.7849,19.7302,19.7758,23196.0
2016-04-22 13:05:00,21.67,21.69,21.67,21.69,28060.0,19.7758,19.794,19.7758,19.794,28060.0
2016-04-22 13:10:00,21.68,21.7,21.68,21.69,18600.0,19.7849,19.8032,19.7849,19.794,18600.0
2016-04-22 13:15:00,21.68,21.68,21.64,21.66,25712.0,19.7849,19.7849,19.7484,19.7667,25712.0
2016-04-22 13:20:00,21.65,21.65,21.62,21.64,38928.0,19.7575,19.7575,19.7302,19.7484,38928.0
2016-04-22 13:25:00,21.66,21.66,21.64,21.64,4120.0,19.7667,19.7667,19.7484,19.7484,4120.0
2016-04-22 13:30:00,21.64,21.67,21.64,21.67,5600.0,19.7484,19.7758,19.7484,19.7758,5600.0
2016-04-22 13:35:00,21.67,21.7,21.67,21.7,18112.0,19.7758,19.8032,19.7758,19.8032,18112.0
2016-04-22 13:40:00,21.72,21.83,21.72,21.82,105004.0,19.8214,19.9218,19.8214,19.9127,105004.0
2016-04-22 13:45:00,21.84,21.86,21.81,21.81,76600.0,19.9309,19.9492,19.9036,19.9036,76600.0
2016-04-22 13:50:00,21.81,21.83,21.81,21.83,34688.0,19.9036,19.9218,19.9036,19.9218,34688.0
2016-04-22 13:55:00,21.83,21.83,21.79,21.8,20640.0,19.9218,19.9218,19.8853,19.8944,20640.0
2016-04-22 14:00:00,21.8,21.86,21.8,21.85,9980.0,19.8944,19.9492,19.8944,19.9401,9980.0
2016-04-22 14:05:00,21.85,21.85,21.81,21.81,33000.0,19.9401,19.9401,19.9036,19.9036,33000.0
2016-04-22 14:10:00,21.8,21.82,21.78,21.78,12520.0,19.8944,19.9127,19.8762,19.8762,12520.0
2016-04-22 14:15:00,21.78,21.85,21.78,21.84,14400.0,19.8762,19.9401,19.8762,19.9309,14400.0
2016-04-22 14:20:00,21.84,21.9,21.84,21.88,52812.0,19.9309,19.9857,19.9309,19.9674,52812.0
2016-04-22 14:25:00,21.88,21.92,21.88,21.9,23216.0,19.9674,20.0039,19.9674,19.9857,23216.0
2016-04-22 14:30:00,21.9,21.92,21.89,21.89,11600.0,19.9857,20.0039,19.9766,19.9766,11600.0
2016-04-22 14:35:00,21.89,21.91,21.88,21.89,8600.0,19.9766,19.9948,19.9674,19.9766,8600.0
2016-04-22 14:40:00,21.88,21.92,21.87,21.92,19712.0,19.9674,20.0039,19.9583,20.0039,19712.0
2016-04-22 14:45:00,21.91,21.91,21.88,21.9,28456.0,19.9948,19.9948,19.9674,19.9857,28456.0
2016-04-22 14:50:00,21.9,21.9,21.88,21.89,4800.0,19.9857,19.9857,19.9674,19.9766,4800.0
2016-04-22 14:55:00,21.9,21.91,21.9,21.91,17260.0,19.9857,19.9948,19.9857,19.9948,17260.0
2016-04-22 15:00:00,21.91,21.92,21.85,21.85,41136.0,19.9948,20.0039,19.9401,19.9401,41136.0
2016-04-22 15:05:00,21.85,21.86,21.85,21.86,9200.0,19.9401,19.9492,19.9401,19.9492,9200.0
2016-04-22 15:10:00,21.87,21.92,21.87,21.88,18288.0,19.9583,20.0039,19.9583,19.9674,18288.0
2016-04-22 15:15:00,21.89,21.89,21.82,21.85,23540.0,19.9766,19.9766,19.9127,19.9401,23540.0
2016-04-22 15:20:00,21.83,21.85,21.8,21.84,72648.0,19.9218,19.9401,19.8944,19.9309,72648.0
2016-04-22 15:25:00,21.84,21.89,21.84,21.88,20680.0,19.9309,19.9766,19.9309,19.9674,20680.0
2016-04-22 15:30:00,21.88,21.88,21.83,21.84,24360.0,19.9674,19.9674,19.9218,19.9309,24360.0
2016-04-22 15:35:00,21.84,21.86,21.83,21.85,15232.0,19.9309,19.9492,19.9218,19.9401,15232.0
2016-04-22 15:40:00,21.85,21.86,21.81,21.84,60036.0,19.9401,19.9492,19.9036,19.9309,60036.0
2016-04-22 15:45:00,21.84,21.89,21.84,21.88,24088.0,19.9309,19.9766,19.9309,19.9674,24088.0
2016-04-22 15:50:00,21.88,21.89,21.85,21.88,46864.0,19.9674,19.9766,19.9401,19.9674,46864.0
2016-04-22 15:55:00,21.88,21.91,21.87,21.89,138464.0,19.9674,19.9948,19.9583,19.9766,138464.0
2016-04-25 09:30:00,21.67,21.71,21.65,21.71,80608.0,19.7758,19.8123,19.7575,19.8123,80608.0
2016-04-25 09:35:00,21.73,21.75,21.7,21.75,144656.0,19.8306,19.8488,19.8032,19.8488,144656.0
2016-04-25 09:40:00,21.74,21.74,21.64,21.64,74800.0,19.8397,19.8397,19.7484,19.7484,74800.0
2016-04-25 09:45:00,21.64,21.68,21.6,21.61,96388.0,19.7484,19.7849,19.7119,19.721,96388.0
2016-04-25 09:50:00,21.61,21.61,21.57,21.6,82376.0,19.721,19.721,19.6845,19.7119,82376.0
2016-04-25 09:55:00,21.61,21.64,21.6,21.62,100680.0,19.721,19.7484,19.7119,19.7302,100680.0
2016-04-25 10:00:00,21.62,21.67,21.61,21.64,111660.0,19.7302,19.7758,19.721,19.7484,111660.0
2016-04-25 10:05:00,21.63,21.63,21.56,21.57,109432.0,19.7393,19.7393,19.6754,19.6845,109432.0
2016-04-25 10:10:00,21.57,21.59,21.54,21.55,79260.0,19.6845,19.7028,19.6572,19.6663,79260.0
2016-04-25 10:15:00,21.54,21.55,21.49,21.49,143320.0,19.6572,19.6663,19.6115,19.6115,143320.0
2016-04-25 10:20:00,21.5,21.53,21.48,21.53,72292.0,19.6207,19.648,19.6024,19.648,72292.0
2016-04-25 10:25:00,21.52,21.53,21.48,21.5,89020.0,19.6389,19.648,19.6024,19.6207,89020.0
2016-04-25 10:30:00,21.5,21.53,21.48,21.52,107740.0,19.6207,19.648,19.6024,19.6389,107740.0
2016-04-25 10:35:00,21.52,21.53,21.49,21.5,32700.0,19.6389,19.648,19.6115,19.6207,32700.0
2016-04-25 10:40:00,21.48,21.53,21.47,21.51,53668.0,19.6024,19.648,19.5933,19.6298,53668.0
2016-04-25 10:45:00,21.5,21.54,21.49,21.52,67840.0,19.6207,19.6572,19.6115,19.6389,67840.0
2016-04-25 10:50:00,21.51,21.52,21.48,21.51,59932.0,19.6298,19.6389,19.6024,19.6298,59932.0
2016-04-25 10:55:00,21.52,21.52,21.49,21.5,30020.0,19.6389,19.6389,19.6115,19.6207,30020.0
2016-04-25 11:00:00,21.49,21.53,21.49,21.5,66904.0,19.6115,19.648,19.6115,19.6207,66904.0
2016-04-25 11:05:00,21.5,21.52,21.44,21.44,50400.0,19.6207,19.6389,19.5659,19.5659,50400.0
2016-04-25 11:10:00,21.45,21.5,21.44,21.5,43720.0,19.575,19.6207,19.5659,19.6207,43720.0
2016-04-25 11:15:00,21.5,21.55,21.5,21.51,31040.0,19.6207,19.6663,19.6207,19.6298,31040.0
2016-04-25 11:20:00,21.52,21.58,21.52,21.58,76244.0,19.6389,19.6937,19.6389,19.6937,76244.0
2016-04-25 11:25:00,21.58,21.59,21.57,21.59,68004.0,19.6937,19.7028,19.6845,19.7028,68004.0
2016-04-25 11:30:00,21.59,21.59,21.55,21.55,30000.0,19.7028,19.7028,19.6663,19.6663,30000.0
2016-04-25 11:35:00,21.55,21.57,21.51,21.52,21200.0,19.6663,19.6845,19.6298,19.6389,21200.0
2016-04-25 11:40:00,21.52,21.53,21.51,21.53,6400.0,19.6389,19.648,19.6298,19.648,6400.0
2016-04-25 11:45:00,21.52,21.53,21.5,21.5,41004.0,19.6389,19.648,19.6207,19.6207,41004.0
2016-04-25 11:50:00,21.5,21.53,21.5,21.53,14080.0,19.6207,19.648,19.6207,19.648,14080.0
2016-04-25 11:55:00,21.53,21.53,21.52,21.52,11600.0,19.648,19.648,19.6389,19.6389,11600.0
2016-04-25 12:00:00,21.52,21.55,21.52,21.54,22656.0,19.6389,19.6663,19.6389,19.6572,22656.0
2016-04-25 12:05:00,21.53,21.55,21.51,21.51,14480.0,19.648,19.6663,19.6298,19.6298,14480.0
2016-04-25 12:10:00,21.51,21.53,21.5,21.53,120348.0,19.6298,19.648,19.6207,19.648,120348.0
2016-04-25 12:15:00,21.53,21.56,21.51,21.54,23860.0,19.648,19.6754,19.6298,19.6572,23860.0
2016-04-25 12:20:00,21.54,21.55,21.53,21.53,17140.0,19.6572,19.6663,19.648,19.648,17140.0
2016-04-25 12:25:00,21.54,21.55,21.54,21.55,13320.0,19.6572,19.6663,19.6572,19.6663,13320.0
2016-04-25 12:30:00,21.56,21.58,21.54,21.58,68096.0,19.6754,19.6937,19.6572,19.6937,68096.0
2016-04-25 12:35:00,21.58,21.58,21.53,21.53,21600.0,19.6937,19.6937,19.648,19.648,21600.0
2016-04-25 12:40:00,21.55,21.55,21.53,21.53,28832.0,19.6663,19.6663,19.648,19.648,28832.0
2016-04-25 12:45:00,21.53,21.57,21.52,21.56,57720.0,19.648,19.6845,19.6389,19.6754,57720.0
2016-04-25 12:50:00,21.58,21.72,21.58,21.69,172776.0,19.6937,19.8214,19.6937,19.794,172776.0
2016-04-25 12:55:00,21.69,21.7,21.67,21.68,56792.0,19.794,19.8032,19.7758,19.7849,56792.0
2016-04-25 13:00:00,21.69,21.7,21.68,21.68,26400.0,19.794,19.8032,19.7849,19.7849,26400.0
2016-04-25 13:05:00,21.66,21.68,21.66,21.67,25552.0,19.7667,19.7849,19.7667,19.7758,25552.0
2016-04-25 13:10:00,21.66,21.74,21.65,21.72,64320.0,19.7667,19.8397,19.7575,19.8214,64320.0
2016-04-25 13:15:00,21.72,21.74,21.7,21.7,36792.0,19.8214,19.8397,19.8032,19.8032,36792.0
2016-04-25 13:20:00,21.71,21.72,21.66,21.67,69492.0,19.8123,19.8214,19.7667,19.7758,69492.0
2016-04-25 13:25:00,21.68,21.72,21.68,21.68,56604.0,19.7849,19.8214,19.7849,19.7849,56604.0
2016-04-25 13:30:00,21.68,21.69,21.66,21.66,22208.0,19.7849,19.794,19.7667,19.7667,22208.0
2016-04-25 13:35:00,21.67,21.67,21.64,21.65,36740.0,19.7758,19.7758,19.7484,19.7575,36740.0
2016-04-25 13:40:00,21.66,21.67,21.65,21.65,22648.0,19.7667,19.7758,19.7575,19.7575,22648.0
2016-04-25 13:45:00,21.65,21.65,21.64,21.65,9000.0,19.7575,19.7575,19.7484,19.7575,9000.0
2016-04-25 13:50:00,21.67,21.67,21.65,21.67,9000.0,19.7758,19.7758,19.7575,19.7758,9000.0
2016-04-25 13:55:00,21.67,21.67,21.66,21.66,14800.0,19.7758,19.7758,19.7667,19.7667,14800.0
2016-04-25 14:00:00,21.67,21.7,21.67,21.68,27608.0,19.7758,19.8032,19.7758,19.7849,27608.0
2016-04-25 14:05:00,21.67,21.67,21.59,21.61,128424.0,19.7758,19.7758,19.7028,19.721,128424.0
2016-04-25 14:10:00,21.61,21.61,21.59,21.6,54200.0,19.721,19.721,19.7028,19.7119,54200.0
2016-04-25 14:15:00,21.61,21.61,21.6,21.6,32200.0,19.721,19.721,19.7119,19.7119,32200.0
2016-04-25 14:20:00,21.6,21.61,21.57,21.61,45808.0,19.7119,19.721,19.6845,19.721,45808.0
2016-04-25 14:25:00,21.61,21.66,21.61,21.65,36100.0,19.721,19.7667,19.721,19.7575,36100.0
2016-04-25 14:30:00,21.65,21.66,21.64,21.65,29124.0,19.7575,19.7667,19.7484,19.7575,29124.0
2016-04-25 14:35:00,21.65,21.67,21.64,21.66,40204.0,19.7575,19.7758,19.7484,19.7667,40204.0
2016-04-25 14:40:00,21.65,21.66,21.63,21.65,48016.0,19.7575,19.7667,19.7393,19.7575,48016.0
2016-04-25 14:45:00,21.65,21.65,21.61,21.61,45864.0,19.7575,19.7575,19.721,19.721,45864.0
2016-04-25 14:50:00,21.6,21.61,21.6,21.61,42168.0,19.7119,19.721,19.7119,19.721,42168.0
2016-04-25 14:55:00,21.62,21.68,21.61,21.67,116016.0,19.7302,19.7849,19.721,19.7758,116016.0
2016-04-25 15:00:00,21.67,21.67,21.63,21.63,39312.0,19.7758,19.7758,19.7393,19.7393,39312.0
2016-04-25 15:05:00,21.64,21.64,21.6,21.61,25724.0,19.7484,19.7484,19.7119,19.721,25724.0
2016-04-25 15:10:00,21.61,21.63,21.6,21.61,25200.0,19.721,19.7393,19.7119,19.721,25200.0
2016-04-25 15:15:00,21.62,21.62,21.58,21.61,48292.0,19.7302,19.7302,19.6937,19.721,48292.0
2016-04-25 15:20:00,21.61,21.62,21.6,21.61,21728.0,19.721,19.7302,19.7119,19.721,21728.0
2016-04-25 15:25:00,21.62,21.64,21.61,21.63,33648.0,19.7302,19.7484,19.721,19.7393,33648.0
2016-04-25 15:30:00,21.63,21.64,21.61,21.64,56324.0,19.7393,19.7484,19.721,19.7484,56324.0
2016-04-25 15:35:00,21.64,21.69,21.63,21.68,54488.0,19.7484,19.794,19.7393,19.7849,54488.0
2016-04-25 15:40:00,21.69,21.7,21.68,21.68,95044.0,19.794,19.8032,19.7849,19.7849,95044.0
2016-04-25 15:45:00,21.68,21.72,21.68,21.69,61440.0,19.7849,19.8214,19.7849,19.794,61440.0
2016-04-25 15:50:00,21.7,21.7,21.66,21.67,69560.0,19.8032,19.8032,19.7667,19.7758,69560.0
2016-04-25 15:55:00,21.67,21.78,21.67,21.78,340568.0,19.7758,19.8762,19.7758,19.8762,340568.0
2016-04-26 09:30:00,21.93,21.93,21.86,21.88,188884.0,20.0131,20.0131,19.9492,19.9674,188884.0
2016-04-26 09:35:00,21.86,21.9,21.85,21.86,62636.0,19.9492,19.9857,19.9401,19.9492,62636.0
2016-04-26 09:40:00,21.86,21.9,21.85,21.88,29060.0,19.9492,19.9857,19.9401,19.9674,29060.0
2016-04-26 09:45:00,21.91,21.99,21.91,21.98,105068.0,19.9948,20.0678,19.9948,20.0587,105068.0
2016-04-26 09:50:00,21.99,22.01,21.96,22.01,122004.0,20.0678,20.0861,20.0404,20.0861,122004.0
2016-04-26 09:55:00,22.01,22.04,22.0,22.04,39748.0,20.0861,20.1135,20.0769,20.1135,39748.0
2016-04-26 10:00:00,22.04,22.05,22.02,22.02,38624.0,20.1135,20.1226,20.0952,20.0952,38624.0
2016-04-26 10:05:00,22.02,22.06,21.98,21.98,34920.0,20.0952,20.1317,20.0587,20.0587,34920.0
2016-04-26 10:10:00,21.99,22.0,21.93,21.94,33120.0,20.0678,20.0769,20.0131,20.0222,33120.0
2016-04-26 10:15:00,21.95,21.96,21.94,21.94,51696.0,20.0313,20.0404,20.0222,20.0222,51696.0
2016-04-26 10:20:00,21.93,21.96,21.9,21.9,23600.0,20.0131,20.0404,19.9857,19.9857,23600.0
2016-04-26 10:25:00,21.88,21.89,21.81,21.82,111008.0,19.9674,19.9766,19.9036,19.9127,111008.0
2016-04-26 10:30:00,21.82,21.83,21.79,21.83,26400.0,19.9127,19.9218,19.8853,19.9218,26400.0
2016-04-26 10:35:00,21.83,21.83,21.79,21.79,23988.0,19.9218,19.9218,19.8853,19.8853,23988.0
2016-04-26 10:40:00,21.78,21.83,21.78,21.83,16228.0,19.8762,19.9218,19.8762,19.9218,16228.0
2016-04-26 10:45:00,21.82,21.83,21.81,21.81,37764.0,19.9127,19.9218,19.9036,19.9036,37764.0
2016-04-26 10:50:00,21.8,21.8,21.75,21.75,54892.0,19.8944,19.8944,19.8488,19.8488,54892.0
2016-04-26 10:55:00,21.74,21.79,21.73,21.74,27080.0,19.8397,19.8853,19.8306,19.8397,27080.0
2016-04-26 11:00:00,21.75,21.75,21.7,21.73,14440.0,19.8488,19.8488,19.8032,19.8306,14440.0
2016-04-26 11:05:00,21.72,21.77,21.72,21.77,31664.0,19.8214,19.8671,19.8214,19.8671,31664.0
2016-04-26 11:10:00,21.78,21.8,21.78,21.78,21600.0,19.8762,19.8944,19.8762,19.8762,21600.0
2016-04-26 11:15:00,21.78,21.8,21.77,21.78,18320.0,19.8762,19.8944,19.8671,19.8762,18320.0
2016-04-26 11:20:00,21.78,21.82,21.78,21.81,34856.0,19.8762,19.9127,19.8762,19.9036,34856.0
2016-04-26 11:25:00,21.82,21.84,21.81,21.81,58500.0,19.9127,19.9309,19.9036,19.9036,58500.0
2016-04-26 11:30:00,21.83,21.84,21.8,21.81,23516.0,19.9218,19.9309,19.8944,19.9036,23516.0
2016-04-26 11:35:00,21.81,21.82,21.79,21.79,9600.0,19.9036,19.9127,19.8853,19.8853,9600.0
2016-04-26 11:40:00,21.81,21.83,21.81,21.81,26080.0,19.9036,19.9218,19.9036,19.9036,26080.0
2016-04-26 11:45:00,21.81,21.84,21.8,21.84,3804.0,19.9036,19.9309,19.8944,19.9309,3804.0
2016-04-26 11:50:00,21.87,21.89,21.86,21.88,67188.0,19.9583,19.9766,19.9492,19.9674,67188.0
2016-04-26 11:55:00,21.89,21.9,21.87,21.87,16024.0,19.9766,19.9857,19.9583,19.9583,16024.0
2016-04-26 12:00:00,21.88,21.91,21.88,21.91,44980.0,19.9674,19.9948,19.9674,19.9948,44980.0
2016-04-26 12:05:00,21.92,21.92,21.91,21.91,5724.0,20.0039,20.0039,19.9948,19.9948,5724.0
2016-04-26 12:10:00,21.92,21.93,21.91,21.91,6036.0,20.0039,20.0131,19.9948,19.9948,6036.0
2016-04-26 12:15:00,21.91,21.92,21.9,21.92,4000.0,19.9948,20.0039,19.9857,20.0039,4000.0
2016-04-26 12:20:00,21.93,21.94,21.9,21.91,17400.0,20.0131,20.0222,19.9857,19.9948,17400.0
2016-04-26 12:25:00,21.9,21.91,21.9,21.9,16600.0,19.9857,19.9948,19.9857,19.9857,16600.0
2016-04-26 12:30:00,21.9,21.92,21.88,21.88,14724.0,19.9857,20.0039,19.9674,19.9674,14724.0
2016-04-26 12:35:00,21.89,21.89,21.86,21.86,14860.0,19.9766,19.9766,19.9492,19.9492,14860.0
2016-04-26 12:40:00,21.87,21.88,21.87,21.88,1732.0,19.9583,19.9674,19.9583,19.9674,1732.0
2016-04-26 12:45:00,21.88,21.88,21.87,21.87,1200.0,19.9674,19.9674,19.9583,19.9583,1200.0
2016-04-26 12:50:00,21.87,21.87,21.87,21.87,1200.0,19.9583,19.9583,19.9583,19.9583,1200.0
2016-04-26 12:55:00,21.84,21.84,21.82,21.84,11200.0,19.9309,19.9309,19.9127,19.9309,11200.0
2016-04-26 13:00:00,21.84,21.84,21.81,21.81,20588.0,19.9309,19.9309,19.9036,19.9036,20588.0
2016-04-26 13:05:00,21.8,21.81,21.8,21.8,40400.0,19.8944,19.9036,19.8944,19.8944,40400.0
2016-04-26 13:10:00,21.8,21.81,21.78,21.78,9732.0,19.8944,19.9036,19.8762,19.8762,9732.0
2016-04-26 13:15:00,21.78,21.83,21.78,21.83,22800.0,19.8762,19.9218,19.8762,19.9218,22800.0
2016-04-26 13:20:00,21.83,21.84,21.82,21.84,19500.0,19.9218,19.9309,19.9127,19.9309,19500.0
2016-04-26 13:25:00,21.83,21.83,21.82,21.83,3200.0,19.9218,19.9218,19.9127,19.9218,3200.0
2016-04-26 13:30:00,21.83,21.85,21.83,21.84,13424.0,19.9218,19.9401,19.9218,19.9309,13424.0
2016-04-26 13:35:00,21.83,21.84,21.81,21.81,4000.0,19.9218,19.9309,19.9036,19.9036,4000.0
2016-04-26 13:40:00,21.8,21.8,21.74,21.77,25636.0,19.8944,19.8944,19.8397,19.8671,25636.0
2016-04-26 13:45:00,21.77,21.78,21.76,21.78,7576.0,19.8671,19.8762,19.8579,19.8762,7576.0
2016-04-26 13:50:00,21.77,21.78,21.74,21.75,50060.0,19.8671,19.8762,19.8397,19.8488,50060.0
2016-04-26 13:55:00,21.77,21.79,21.77,21.79,10020.0,19.8671,19.8853,19.8671,19.8853,10020.0
2016-04-26 14:00:00,21.79,21.81,21.79,21.81,22140.0,19.8853,19.9036,19.8853,19.9036,22140.0
2016-04-26 14:05:00,21.79,21.79,21.76,21.77,11220.0,19.8853,19.8853,19.8579,19.8671,11220.0
2016-04-26 14:10:00,21.76,21.82,21.76,21.82,7200.0,19.8579,19.9127,19.8579,19.9127,7200.0
2016-04-26 14:15:00,21.82,21.86,21.82,21.86,29480.0,19.9127,19.9492,19.9127,19.9492,29480.0
2016-04-26 14:20:00,21.86,21.86,21.82,21.83,9104.0,19.9492,19.9492,19.9127,19.9218,9104.0
2016-04-26 14:25:00,21.83,21.83,21.79,21.79,12800.0,19.9218,19.9218,19.8853,19.8853,12800.0
2016-04-26 14:30:00,21.78,21.8,21.78,21.8,21200.0,19.8762,19.8944,19.8762,19.8944,21200.0
2016-04-26 14:35:00,21.82,21.83,21.8,21.81,4000.0,19.9127,19.9218,19.8944,19.9036,4000.0
2016-04-26 14:40:00,21.81,21.82,21.81,21.82,8948.0,19.9036,19.9127,19.9036,19.9127,8948.0
2016-04-26 14:45:00,21.81,21.87,21.81,21.86,27576.0,19.9036,19.9583,19.9036,19.9492,27576.0
2016-04-26 14:50:00,21.84,21.84,21.78,21.8,24136.0,19.9309,19.9309,19.8762,19.8944,24136.0
2016-04-26 14:55:00,21.79,21.81,21.79,21.8,6000.0,19.8853,19.9036,19.8853,19.8944,6000.0
2016-04-26 15:00:00,21.81,21.84,21.81,21.82,15864.0,19.9036,19.9309,19.9036,19.9127,15864.0
2016-04-26 15:05:00,21.82,21.83,21.78,21.78,15996.0,19.9127,19.9218,19.8762,19.8762,15996.0
2016-04-26 15:10:00,21.77,21.79,21.76,21.76,8400.0,19.8671,19.8853,19.8579,19.8579,8400.0
2016-04-26 15:15:00,21.75,21.79,21.75,21.78,10800.0,19.8488,19.8853,19.8488,19.8762,10800.0
2016-04-26 15:20:00,21.75,21.78,21.71,21.72,43772.0,19.8488,19.8762,19.8123,19.8214,43772.0
2016-04-26 15:25:00,21.74,21.79,21.74,21.78,42344.0,19.8397,19.8853,19.8397,19.8762,42344.0
2016-04-26 15:30:00,21.8,21.86,21.79,21.85,90200.0,19.8944,19.9492,19.8853,19.9401,90200.0
2016-04-26 15:35:00,21.85,21.87,21.83,21.83,21392.0,19.9401,19.9583,19.9218,19.9218,21392.0
2016-04-26 15:40:00,21.84,21.87,21.83,21.86,96132.0,19.9309,19.9583,19.9218,19.9492,96132.0
2016-04-26 15:45:00,21.86,21.88,21.85,21.86,79008.0,19.9492,19.9674,19.9401,19.9492,79008.0
2016-04-26 15:50:00,21.87,21.87,21.85,21.85,120864.0,19.9583,19.9583,19.9401,19.9401,120864.0
2016-04-26 15:55:00,21.86,21.9,21.84,21.89,348916.0,19.9492,19.9857,19.9309,19.9766,348916.0
2016-04-27 09:30:00,21.75,21.88,21.73,21.88,101968.0,19.8488,19.9674,19.8306,19.9674,101968.0
2016-04-27 09:35:00,21.88,21.92,21.87,21.88,82072.0,19.9674,20.0039,19.9583,19.9674,82072.0
2016-04-27 09:40:00,21.89,21.91,21.86,21.86,34636.0,19.9766,19.9948,19.9492,19.9492,34636.0
2016-04-27 09:45:00,21.86,21.87,21.84,21.84,23492.0,19.9492,19.9583,19.9309,19.9309,23492.0
2016-04-27 09:50:00,21.85,21.86,21.82,21.82,35136.0,19.9401,19.9492,19.9127,19.9127,35136.0
2016-04-27 09:55:00,21.82,21.86,21.81,21.82,37060.0,19.9127,19.9492,19.9036,19.9127,37060.0
2016-04-27 10:00:00,21.84,21.86,21.82,21.84,89636.0,19.9309,19.9492,19.9127,19.9309,89636.0
2016-04-27 10:05:00,21.83,21.83,21.75,21.8,30772.0,19.9218,19.9218,19.8488,19.8944,30772.0
2016-04-27 10:10:00,21.79,21.79,21.75,21.77,23932.0,19.8853,19.8853,19.8488,19.8671,23932.0
2016-04-27 10:15:00,21.77,21.8,21.73,21.75,46960.0,19.8671,19.8944,19.8306,19.8488,46960.0
2016-04-27 10:20:00,21.75,21.76,21.73,21.75,35472.0,19.8488,19.8579,19.8306,19.8488,35472.0
2016-04-27 10:25:00,21.75,21.77,21.72,21.73,28800.0,19.8488,19.8671,19.8214,19.8306,28800.0
2016-04-27 10:30:00,21.72,21.73,21.64,21.71,128932.0,19.8214,19.8306,19.7484,19.8123,128932.0
2016-04-27 10:35:00,21.71,21.71,21.63,21.63,69260.0,19.8123,19.8123,19.7393,19.7393,69260.0
2016-04-27 10:40:00,21.63,21.65,21.6,21.64,97296.0,19.7393,19.7575,19.7119,19.7484,97296.0
2016-04-27 10:45:00,21.64,21.65,21.63,21.65,24100.0,19.7484,19.7575,19.7393,19.7575,24100.0
2016-04-27 10:50:00,21.65,21.67,21.63,21.65,48964.0,19.7575,19.7758,19.7393,19.7575,48964.0
2016-04-27 10:55:00,21.64,21.67,21.63,21.64,44240.0,19.7484,19.7758,19.7393,19.7484,44240.0
2016-04-27 11:00:00,21.64,21.68,21.61,21.67,46952.0,19.7484,19.7849,19.721,19.7758,46952.0
2016-04-27 11:05:00,21.67,21.69,21.66,21.68,78200.0,19.7758,19.794,19.7667,19.7849,78200.0
2016-04-27 11:10:00,21.68,21.69,21.68,21.69,49852.0,19.7849,19.794,19.7849,19.794,49852.0
2016-04-27 11:15:00,21.68,21.72,21.68,21.71,28000.0,19.7849,19.8214,19.7849,19.8123,28000.0
2016-04-27 11:20:00,21.7,21.71,21.69,21.7,83092.0,19.8032,19.8123,19.794,19.8032,83092.0
2016-04-27 11:25:00,21.72,21.75,21.72,21.75,17600.0,19.8214,19.8488,19.8214,19.8488,17600.0
2016-04-27 11:30:00,21.76,21.81,21.76,21.81,112536.0,19.8579,19.9036,19.8579,19.9036,112536.0
2016-04-27 11:35:00,21.83,21.83,21.79,21.81,40236.0,19.9218,19.9218,19.8853,19.9036,40236.0
2016-04-27 11:40:00,21.81,21.82,21.8,21.81,27596.0,19.9036,19.9127,19.8944,19.9036,27596.0
2016-04-27 11:45:00,21.82,21.83,21.81,21.83,16132.0,19.9127,19.9218,19.9036,19.9218,16132.0
2016-04-27 11:50:00,21.83,21.84,21.83,21.83,11100.0,19.9218,19.9309,19.9218,19.9218,11100.0
2016-04-27 11:55:00,21.83,21.86,21.83,21.86,34552.0,19.9218,19.9492,19.9218,19.9492,34552.0
2016-04-27 12:00:00,21.85,21.85,21.83,21.83,14132.0,19.9401,19.9401,19.9218,19.9218,14132.0
2016-04-27 12:05:00,21.83,21.83,21.83,21.83,1200.0,19.9218,19.9218,19.9218,19.9218,1200.0
2016-04-27 12:10:00,21.82,21.82,21.79,21.8,17200.0,19.9127,19.9127,19.8853,19.8944,17200.0
2016-04-27 12:15:00,21.8,21.8,21.8,21.8,400.0,19.8944,19.8944,19.8944,19.8944,400.0
2016-04-27 12:20:00,21.8,21.88,21.8,21.88,41000.0,19.8944,19.9674,19.8944,19.9674,41000.0
2016-04-27 12:25:00,21.88,21.89,21.86,21.87,30512.0,19.9674,19.9766,19.9492,19.9583,30512.0
2016-04-27 12:30:00,21.88,21.88,21.85,21.86,18288.0,19.9674,19.9674,19.9401,19.9492,18288.0
2016-04-27 12:35:00,21.86,21.87,21.84,21.85,17400.0,19.9492,19.9583,19.9309,19.9401,17400.0
2016-04-27 12:40:00,21.86,21.86,21.84,21.84,11580.0,19.9492,19.9492,19.9309,19.9309,11580.0
2016-04-27 12:45:00,21.83,21.84,21.83,21.84,14000.0,19.9218,19.9309,19.9218,19.9309,14000.0
2016-04-27 12:50:00,21.83,21.85,21.83,21.83,9836.0,19.9218,19.9401,19.9218,19.9218,9836.0
2016-04-27 12:55:00,21.83,21.83,21.82,21.83,29332.0,19.9218,19.9218,19.9127,19.9218,29332.0
2016-04-27 13:00:00,21.83,21.83,21.81,21.82,21424.0,19.9218,19.9218,19.9036,19.9127,21424.0
2016-04-27 13:05:00,21.82,21.82,21.8,21.81,35408.0,19.9127,19.9127,19.8944,19.9036,35408.0
2016-04-27 13:10:00,21.8,21.81,21.79,21.8,23200.0,19.8944,19.9036,19.8853,19.8944,23200.0
2016-04-27 13:15:00,21.82,21.83,21.8,21.8,7000.0,19.9127,19.9218,19.8944,19.8944,7000.0
2016-04-27 13:20:00,21.79,21.79,21.74,21.75,26400.0,19.8853,19.8853,19.8397,19.8488,26400.0
2016-04-27 13:25:00,21.75,21.79,21.74,21.75,92244.0,19.8488,19.8853,19.8397,19.8488,92244.0
2016-04-27 13:30:00,21.74,21.78,21.74,21.78,10600.0,19.8397,19.8762,19.8397,19.8762,10600.0
2016-04-27 13:35:00,21.79,21.79,21.78,21.78,7424.0,19.8853,19.8853,19.8762,19.8762,7424.0
2016-04-27 13:40:00,21.79,21.8,21.79,21.79,7200.0,19.8853,19.8944,19.8853,19.8853,7200.0
2016-04-27 13:45:00,21.81,21.84,21.81,21.83,46300.0,19.9036,19.9309,19.9036,19.9218,46300.0
2016-04-27 13:50:00,21.83,21.83,21.81,21.81,22984.0,19.9218,19.9218,19.9036,19.9036,22984.0
2016-04-27 13:55:00,21.81,21.81,21.75,21.75,52596.0,19.9036,19.9036,19.8488,19.8488,52596.0
2016-04-27 14:00:00,21.75,21.8,21.65,21.71,103304.0,19.8488,19.8944,19.7575,19.8123,103304.0
2016-04-27 14:05:00,21.72,21.96,21.72,21.96,190192.0,19.8214,20.0404,19.8214,20.0404,190192.0
2016-04-27 14:10:00,21.96,21.98,21.88,21.9,106100.0,20.0404,20.0587,19.9674,19.9857,106100.0
2016-04-27 14:15:00,21.92,22.0,21.92,21.98,101628.0,20.0039,20.0769,20.0039,20.0587,101628.0
2016-04-27 14:20:00,21.99,22.03,21.95,21.96,141188.0,20.0678,20.1043,20.0313,20.0404,141188.0
2016-04-27 14:25:00,21.95,22.0,21.93,21.94,66288.0,20.0313,20.0769,20.0131,20.0222,66288.0
2016-04-27 14:30:00,21.95,21.96,21.82,21.82,124696.0,20.0313,20.0404,19.9127,19.9127,124696.0
2016-04-27 14:35:00,21.84,21.88,21.83,21.83,32296.0,19.9309,19.9674,19.9218,19.9218,32296.0
2016-04-27 14:40:00,21.84,21.91,21.84,21.87,44304.0,19.9309,19.9948,19.9309,19.9583,44304.0
2016-04-27 14:45:00,21.87,21.93,21.86,21.88,45472.0,19.9583,20.0131,19.9492,19.9674,45472.0
2016-04-27 14:50:00,21.86,21.95,21.86,21.94,36864.0,19.9492,20.0313,19.9492,20.0222,36864.0
2016-04-27 14:55:00,21.94,21.96,21.92,21.93,18824.0,20.0222,20.0404,20.0039,20.0131,18824.0
2016-04-27 15:00:00,21.92,22.04,21.92,22.02,76044.0,20.0039,20.1135,20.0039,20.0952,76044.0
2016-04-27 15:05:00,22.03,22.06,21.99,22.03,91884.0,20.1043,20.1317,20.0678,20.1043,91884.0
2016-04-27 15:10:00,22.03,22.09,22.02,22.05,87572.0,20.1043,20.1591,20.0952,20.1226,87572.0
2016-04-27 15:15:00,22.06,22.13,22.05,22.11,82940.0,20.1317,20.1956,20.1226,20.1773,82940.0
2016-04-27 15:20:00,22.13,22.15,22.11,22.13,85368.0,20.1956,20.2138,20.1773,20.1956,85368.0
2016-04-27 15:25:00,22.14,22.14,22.07,22.11,95420.0,20.2047,20.2047,20.1408,20.1773,95420.0
2016-04-27 15:30:00,22.11,22.14,22.1,22.12,44728.0,20.1773,20.2047,20.1682,20.1865,44728.0
2016-04-27 15:35:00,22.11,22.15,22.11,22.13,85772.0,20.1773,20.2138,20.1773,20.1956,85772.0
2016-04-27 15:40:00,22.13,22.15,22.09,22.13,60940.0,20.1956,20.2138,20.1591,20.1956,60940.0
2016-04-27 15:45:00,22.13,22.15,22.09,22.11,66152.0,20.1956,20.2138,20.1591,20.1773,66152.0
2016-04-27 15:50:00,22.11,22.11,22.04,22.05,103028.0,20.1773,20.1773,20.1135,20.1226,103028.0
2016-04-27 15:55:00,22.04,22.04,21.97,22.01,208452.0,20.1135,20.1135,20.0496,20.0861,208452.0
2016-04-28 09:30:00,21.73,21.75,21.64,21.69,199528.0,19.8306,19.8488,19.7484,19.794,199528.0
2016-04-28 09:35:00,21.69,21.82,21.68,21.81,363252.0,19.794,19.9127,19.7849,19.9036,363252.0
2016-04-28 09:40:00,21.81,21.87,21.76,21.86,307448.0,19.9036,19.9583,19.8579,19.9492,307448.0
2016-04-28 09:45:00,21.86,21.89,21.83,21.88,210768.0,19.9492,19.9766,19.9218,19.9674,210768.0
2016-04-28 09:50:00,21.88,21.92,21.85,21.86,81172.0,19.9674,20.0039,19.9401,19.9492,81172.0
2016-04-28 09:55:00,21.86,21.92,21.86,21.91,48360.0,19.9492,20.0039,19.9492,19.9948,48360.0
2016-04-28 10:00:00,21.91,21.98,21.9,21.96,75076.0,19.9948,20.0587,19.9857,20.0404,75076.0
2016-04-28 10:05:00,21.96,22.01,21.94,21.95,107168.0,20.0404,20.0861,20.0222,20.0313,107168.0
2016-04-28 10:10:00,21.95,21.96,21.92,21.96,38588.0,20.0313,20.0404,20.0039,20.0404,38588.0
2016-04-28 10:15:00,21.94,21.94,21.89,21.91,51700.0,20.0222,20.0222,19.9766,19.9948,51700.0
2016-04-28 10:20:00,21.9,21.92,21.88,21.88,65616.0,19.9857,20.0039,19.9674,19.9674,65616.0
2016-04-28 10:25:00,21.89,21.93,21.89,21.93,60360.0,19.9766,20.0131,19.9766,20.0131,60360.0
2016-04-28 10:30:00,21.94,21.95,21.92,21.95,39084.0,20.0222,20.0313,20.0039,20.0313,39084.0
2016-04-28 10:35:00,21.95,21.99,21.94,21.97,25600.0,20.0313,20.0678,20.0222,20.0496,25600.0
2016-04-28 10:40:00,21.98,21.99,21.92,21.94,102240.0,20.0587,20.0678,20.0039,20.0222,102240.0
2016-04-28 10:45:00,21.95,22.04,21.95,22.02,60712.0,20.0313,20.1135,20.0313,20.0952,60712.0
2016-04-28 10:50:00,22.02,22.03,21.98,21.98,34300.0,20.0952,20.1043,20.0587,20.0587,34300.0
2016-04-28 10:55:00,22.0,22.04,22.0,22.03,41480.0,20.0769,20.1135,20.0769,20.1043,41480.0
2016-04-28 11:00:00,22.05,22.07,22.04,22.06,58688.0,20.1226,20.1408,20.1135,20.1317,58688.0
2016-04-28 11:05:00,22.06,22.07,22.02,22.03,79156.0,20.1317,20.1408,20.0952,20.1043,79156.0
2016-04-28 11:10:00,22.03,22.04,22.01,22.04,57288.0,20.1043,20.1135,20.0861,20.1135,57288.0
2016-04-28 11:15:00,22.06,22.07,22.04,22.05,22268.0,20.1317,20.1408,20.1135,20.1226,22268.0
2016-04-28 11:20:00,22.08,22.11,22.08,22.09,85792.0,20.15,20.1773,20.15,20.1591,85792.0
2016-04-28 11:25:00,22.1,22.11,22.08,22.08,82808.0,20.1682,20.1773,20.15,20.15,82808.0
2016-04-28 11:30:00,22.1,22.13,22.09,22.13,413652.0,20.1682,20.1956,20.1591,20.1956,413652.0
2016-04-28 11:35:00,22.13,22.14,22.11,22.12,11568.0,20.1956,20.2047,20.1773,20.1865,11568.0
2016-04-28 11:40:00,22.11,22.13,22.1,22.11,70600.0,20.1773,20.1956,20.1682,20.1773,70600.0
2016-04-28 11:45:00,22.11,22.11,22.08,22.08,15496.0,20.1773,20.1773,20.15,20.15,15496.0
2016-04-28 11:50:00,22.08,22.1,22.08,22.1,64400.0,20.15,20.1682,20.15,20.1682,64400.0
2016-04-28 11:55:00,22.07,22.08,22.07,22.07,21800.0,20.1408,20.15,20.1408,20.1408,21800.0
2016-04-28 12:00:00,22.08,22.11,22.08,22.1,15268.0,20.15,20.1773,20.15,20.1682,15268.0
2016-04-28 12:05:00,22.1,22.11,22.09,22.1,75684.0,20.1682,20.1773,20.1591,20.1682,75684.0
2016-04-28 12:10:00,22.1,22.11,22.07,22.07,69776.0,20.1682,20.1773,20.1408,20.1408,69776.0
2016-04-28 12:15:00,22.07,22.07,22.02,22.02,59340.0,20.1408,20.1408,20.0952,20.0952,59340.0
2016-04-28 12:20:00,22.02,22.03,22.01,22.01,63448.0,20.0952,20.1043,20.0861,20.0861,63448.0
2016-04-28 12:25:00,22.0,22.03,22.0,22.03,37684.0,20.0769,20.1043,20.0769,20.1043,37684.0
2016-04-28 12:30:00,22.03,22.03,22.0,22.03,27400.0,20.1043,20.1043,20.0769,20.1043,27400.0
2016-04-28 12:35:00,22.03,22.05,22.02,22.05,24400.0,20.1043,20.1226,20.0952,20.1226,24400.0
2016-04-28 12:40:00,22.04,22.06,22.03,22.05,84400.0,20.1135,20.1317,20.1043,20.1226,84400.0
2016-04-28 12:45:00,22.05,22.06,22.05,22.06,17600.0,20.1226,20.1317,20.1226,20.1317,17600.0
2016-04-28 12:50:00,22.05,22.08,22.05,22.08,69424.0,20.1226,20.15,20.1226,20.15,69424.0
2016-04-28 12:55:00,22.1,22.11,22.1,22.1,33200.0,20.1682,20.1773,20.1682,20.1682,33200.0
2016-04-28 13:00:00,22.1,22.1,22.0,22.0,38568.0,20.1682,20.1682,20.0769,20.0769,38568.0
2016-04-28 13:05:00,22.0,22.01,21.98,22.0,33104.0,20.0769,20.0861,20.0587,20.0769,33104.0
2016-04-28 13:10:00,21.99,21.99,21.95,21.99,62692.0,20.0678,20.0678,20.0313,20.0678,62692.0
2016-04-28 13:15:00,21.98,21.98,21.95,21.95,55588.0,20.0587,20.0587,20.0313,20.0313,55588.0
2016-04-28 13:20:00,21.94,21.95,21.92,21.94,130372.0,20.0222,20.0313,20.0039,20.0222,130372.0
2016-04-28 13:25:00,21.93,21.98,21.93,21.98,20804.0,20.0131,20.0587,20.0131,20.0587,20804.0
2016-04-28 13:30:00,21.97,21.99,21.97,21.99,57400.0,20.0496,20.0678,20.0496,20.0678,57400.0
2016-04-28 13:35:00,21.98,21.99,21.97,21.97,12800.0,20.0587,20.0678,20.0496,20.0496,12800.0
2016-04-28 13:40:00,21.98,21.98,21.96,21.98,5600.0,20.0587,20.0587,20.0404,20.0587,5600.0
2016-04-28 13:45:00,21.98,21.99,21.95,21.99,6780.0,20.0587,20.0678,20.0313,20.0678,6780.0
2016-04-28 13:50:00,22.0,22.02,22.0,22.0,20896.0,20.0769,20.0952,20.0769,20.0769,20896.0
2016-04-28 13:55:00,21.99,21.99,21.97,21.97,16300.0,20.0678,20.0678,20.0496,20.0496,16300.0
2016-04-28 14:00:00,21.95,21.99,21.93,21.94,12596.0,20.0313,20.0678,20.0131,20.0222,12596.0
2016-04-28 14:05:00,21.95,21.97,21.95,21.96,14800.0,20.0313,20.0496,20.0313,20.0404,14800.0
2016-04-28 14:10:00,21.96,21.96,21.93,21.93,30520.0,20.0404,20.0404,20.0131,20.0131,30520.0
2016-04-28 14:15:00,21.93,21.93,21.92,21.92,39252.0,20.0131,20.0131,20.0039,20.0039,39252.0
2016-04-28 14:20:00,21.91,21.92,21.89,21.92,62880.0,19.9948,20.0039,19.9766,20.0039,62880.0
2016-04-28 14:25:00,21.93,21.94,21.92,21.94,15196.0,20.0131,20.0222,20.0039,20.0222,15196.0
2016-04-28 14:30:00,21.94,21.95,21.94,21.95,15200.0,20.0222,20.0313,20.0222,20.0313,15200.0
2016-04-28 14:35:00,21.93,21.93,21.86,21.86,30828.0,20.0131,20.0131,19.9492,19.9492,30828.0
2016-04-28 14:40:00,21.85,21.89,21.85,21.87,23404.0,19.9401,19.9766,19.9401,19.9583,23404.0
2016-04-28 14:45:00,21.86,21.86,21.79,21.81,84900.0,19.9492,19.9492,19.8853,19.9036,84900.0
2016-04-28 14:50:00,21.8,21.81,21.78,21.78,99728.0,19.8944,19.9036,19.8762,19.8762,99728.0
2016-04-28 14:55:00,21.77,21.77,21.74,21.77,51328.0,19.8671,19.8671,19.8397,19.8671,51328.0
2016-04-28 15:00:00,21.77,21.77,21.73,21.75,68004.0,19.8671,19.8671,19.8306,19.8488,68004.0
2016-04-28 15:05:00,21.76,21.76,21.67,21.68,39312.0,19.8579,19.8579,19.7758,19.7849,39312.0
2016-04-28 15:10:00,21.66,21.66,21.53,21.53,185880.0,19.7667,19.7667,19.648,19.648,185880.0
2016-04-28 15:15:00,21.53,21.56,21.48,21.49,171824.0,19.648,19.6754,19.6024,19.6115,171824.0
2016-04-28 15:20:00,21.49,21.53,21.42,21.43,117520.0,19.6115,19.648,19.5476,19.5568,117520.0
2016-04-28 15:25:00,21.41,21.42,21.27,21.28,166324.0,19.5385,19.5476,19.4108,19.4199,166324.0
2016-04-28 15:30:00,21.29,21.38,21.29,21.35,183428.0,19.429,19.5111,19.429,19.4838,183428.0
2016-04-28 15:35:00,21.35,21.42,21.34,21.38,53252.0,19.4838,19.5476,19.4746,19.5111,53252.0
2016-04-28 15:40:00,21.39,21.44,21.38,21.4,104284.0,19.5203,19.5659,19.5111,19.5294,104284.0
2016-04-28 15:45:00,21.4,21.48,21.36,21.36,186676.0,19.5294,19.6024,19.4929,19.4929,186676.0
2016-04-28 15:50:00,21.35,21.38,21.26,21.31,229268.0,19.4838,19.5111,19.4016,19.4473,229268.0
2016-04-28 15:55:00,21.29,21.43,21.25,21.41,653836.0,19.429,19.5568,19.3925,19.5385,653836.0
2016-04-29 09:30:00,21.17,21.29,21.16,21.28,286268.0,19.3195,19.429,19.3104,19.4199,286268.0
2016-04-29 09:35:00,21.3,21.3,21.24,21.28,100208.0,19.4381,19.4381,19.3834,19.4199,100208.0
2016-04-29 09:40:00,21.28,21.29,21.21,21.21,123924.0,19.4199,19.429,19.356,19.356,123924.0
2016-04-29 09:45:00,21.22,21.22,21.1,21.11,134256.0,19.3651,19.3651,19.2556,19.2647,134256.0
2016-04-29 09:50:00,21.09,21.1,21.04,21.04,183752.0,19.2465,19.2556,19.2009,19.2009,183752.0
2016-04-29 09:55:00,21.03,21.07,20.98,20.99,206752.0,19.1917,19.2282,19.1461,19.1552,206752.0
2016-04-29 10:00:00,20.98,20.98,20.9,20.97,280080.0,19.1461,19.1461,19.0731,19.137,280080.0
2016-04-29 10:05:00,20.97,21.02,20.95,21.0,194424.0,19.137,19.1826,19.1187,19.1644,194424.0
2016-04-29 10:10:00,20.99,21.08,20.99,21.03,97524.0,19.1552,19.2374,19.1552,19.1917,97524.0
2016-04-29 10:15:00,21.02,21.06,21.0,21.04,126016.0,19.1826,19.2191,19.1644,19.2009,126016.0
2016-04-29 10:20:00,21.05,21.1,21.05,21.08,146112.0,19.21,19.2556,19.21,19.2374,146112.0
2016-04-29 10:25:00,21.08,21.09,21.0,21.06,125124.0,19.2374,19.2465,19.1644,19.2191,125124.0
2016-04-29 10:30:00,21.06,21.11,21.06,21.11,66424.0,19.2191,19.2647,19.2191,19.2647,66424.0
2016-04-29 10:35:00,21.13,21.19,21.13,21.18,111428.0,19.283,19.3378,19.283,19.3286,111428.0
2016-04-29 10:40:00,21.18,21.18,21.07,21.08,90180.0,19.3286,19.3286,19.2282,19.2374,90180.0
2016-04-29 10:45:00,21.08,21.08,21.0,21.01,110460.0,19.2374,19.2374,19.1644,19.1735,110460.0
2016-04-29 10:50:00,21.0,21.0,20.91,20.93,153996.0,19.1644,19.1644,19.0822,19.1005,153996.0
2016-04-29 10:55:00,20.93,20.96,20.92,20.95,90512.0,19.1005,19.1279,19.0914,19.1187,90512.0
2016-04-29 11:00:00,20.95,20.96,20.87,20.93,57624.0,19.1187,19.1279,19.0457,19.1005,57624.0
2016-04-29 11:05:00,20.93,20.99,20.92,20.97,50376.0,19.1005,19.1552,19.0914,19.137,50376.0
2016-04-29 11:10:00,20.95,21.02,20.93,21.0,83860.0,19.1187,19.1826,19.1005,19.1644,83860.0
2016-04-29 11:15:00,21.0,21.0,20.88,20.89,78168.0,19.1644,19.1644,19.0549,19.064,78168.0
2016-04-29 11:20:00,20.88,20.89,20.84,20.84,104680.0,19.0549,19.064,19.0183,19.0183,104680.0
2016-04-29 11:25:00,20.83,20.86,20.82,20.83,50012.0,19.0092,19.0366,19.0001,19.0092,50012.0
2016-04-29 11:30:00,20.82,20.82,20.77,20.78,174520.0,19.0001,19.0001,18.9545,18.9636,174520.0
2016-04-29 11:35:00,20.77,20.78,20.7,20.75,300612.0,18.9545,18.9636,18.8906,18.9362,300612.0
2016-04-29 11:40:00,20.73,20.75,20.7,20.7,62112.0,18.918,18.9362,18.8906,18.8906,62112.0
2016-04-29 11:45:00,20.71,20.77,20.68,20.77,196600.0,18.8997,18.9545,18.8723,18.9545,196600.0
2016-04-29 11:50:00,20.76,20.83,20.75,20.83,128472.0,18.9453,19.0092,18.9362,19.0092,128472.0
2016-04-29 11:55:00,20.82,20.83,20.8,20.81,35156.0,19.0001,19.0092,18.9818,18.991,35156.0
2016-04-29 12:00:00,20.8,20.82,20.75,20.75,93036.0,18.9818,19.0001,18.9362,18.9362,93036.0
2016-04-29 12:05:00,20.76,20.79,20.74,20.77,94420.0,18.9453,18.9727,18.9271,18.9545,94420.0
2016-04-29 12:10:00,20.78,20.78,20.72,20.72,142676.0,18.9636,18.9636,18.9088,18.9088,142676.0
2016-04-29 12:15:00,20.71,20.83,20.71,20.83,104016.0,18.8997,19.0092,18.8997,19.0092,104016.0
2016-04-29 12:20:00,20.83,20.86,20.82,20.84,33856.0,19.0092,19.0366,19.0001,19.0183,33856.0
2016-04-29 12:25:00,20.82,20.86,20.82,20.84,117248.0,19.0001,19.0366,19.0001,19.0183,117248.0
2016-04-29 12:30:00,20.83,20.89,20.83,20.89,52076.0,19.0092,19.064,19.0092,19.064,52076.0
2016-04-29 12:35:00,20.89,20.93,20.86,20.91,113560.0,19.064,19.1005,19.0366,19.0822,113560.0
2016-04-29 12:40:00,20.91,20.93,20.87,20.89,101632.0,19.0822,19.1005,19.0457,19.064,101632.0
2016-04-29 12:45:00,20.89,20.93,20.89,20.93,37820.0,19.064,19.1005,19.064,19.1005,37820.0
2016-04-29 12:50:00,20.93,20.96,20.89,20.9,154260.0,19.1005,19.1279,19.064,19.0731,154260.0
2016-04-29 12:55:00,20.9,20.9,20.84,20.86,62412.0,19.0731,19.0731,19.0183,19.0366,62412.0
2016-04-29 13:00:00,20.85,20.87,20.84,20.87,34596.0,19.0275,19.0457,19.0183,19.0457,34596.0
2016-04-29 13:05:00,20.86,20.95,20.86,20.93,42564.0,19.0366,19.1187,19.0366,19.1005,42564.0
2016-04-29 13:10:00,20.93,21.0,20.91,21.0,29560.0,19.1005,19.1644,19.0822,19.1644,29560.0
2016-04-29 13:15:00,21.0,21.0,20.96,20.99,9400.0,19.1644,19.1644,19.1279,19.1552,9400.0
2016-04-29 13:20:00,21.0,21.0,20.95,20.98,90320.0,19.1644,19.1644,19.1187,19.1461,90320.0
2016-04-29 13:25:00,20.99,21.01,20.95,20.96,91532.0,19.1552,19.1735,19.1187,19.1279,91532.0
2016-04-29 13:30:00,20.95,20.95,20.91,20.91,13320.0,19.1187,19.1187,19.0822,19.0822,13320.0
2016-04-29 13:35:00,20.9,20.94,20.88,20.88,71604.0,19.0731,19.1096,19.0549,19.0549,71604.0
2016-04-29 13:40:00,20.87,20.87,20.8,20.81,39308.0,19.0457,19.0457,18.9818,18.991,39308.0
2016-04-29 13:45:00,20.8,20.81,20.78,20.79,25820.0,18.9818,18.991,18.9636,18.9727,25820.0
2016-04-29 13:50:00,20.8,20.83,20.76,20.81,71496.0,18.9818,19.0092,18.9453,18.991,71496.0
2016-04-29 13:55:00,20.8,20.8,20.74,20.75,28840.0,18.9818,18.9818,18.9271,18.9362,28840.0
2016-04-29 14:00:00,20.75,20.8,20.75,20.8,29212.0,18.9362,18.9818,18.9362,18.9818,29212.0
2016-04-29 14:05:00,20.79,20.79,20.72,20.72,85508.0,18.9727,18.9727,18.9088,18.9088,85508.0
2016-04-29 14:10:00,20.71,20.72,20.69,20.72,68788.0,18.8997,18.9088,18.8815,18.9088,68788.0
2016-04-29 14:15:00,20.69,20.74,20.66,20.74,55160.0,18.8815,18.9271,18.8541,18.9271,55160.0
2016-04-29 14:20:00,20.74,20.77,20.72,20.76,67864.0,18.9271,18.9545,18.9088,18.9453,67864.0
2016-04-29 14:25:00,20.76,20.84,20.74,20.81,136196.0,18.9453,19.0183,18.9271,18.991,136196.0
2016-04-29 14:30:00,20.8,20.81,20.74,20.76,40264.0,18.9818,18.991,18.9271,18.9453,40264.0
2016-04-29 14:35:00,20.75,20.75,20.71,20.71,51856.0,18.9362,18.9362,18.8997,18.8997,51856.0
2016-04-29 14:40:00,20.72,20.74,20.71,20.72,90368.0,18.9088,18.9271,18.8997,18.9088,90368.0
2016-04-29 14:45:00,20.72,20.83,20.72,20.81,67240.0,18.9088,19.0092,18.9088,18.991,67240.0
2016-04-29 14:50:00,20.81,20.81,20.72,20.77,84580.0,18.991,18.991,18.9088,18.9545,84580.0
2016-04-29 14:55:00,20.77,20.79,20.72,20.72,51680.0,18.9545,18.9727,18.9088,18.9088,51680.0
2016-04-29 15:00:00,20.72,20.8,20.72,20.75,39116.0,18.9088,18.9818,18.9088,18.9362,39116.0
2016-04-29 15:05:00,20.74,20.86,20.73,20.82,73780.0,18.9271,19.0366,18.918,19.0001,73780.0
2016-04-29 15:10:00,20.82,20.89,20.8,20.88,122884.0,19.0001,19.064,18.9818,19.0549,122884.0
2016-04-29 15:15:00,20.88,20.92,20.86,20.9,52912.0,19.0549,19.0914,19.0366,19.0731,52912.0
2016-04-29 15:20:00,20.91,20.96,20.87,20.9,92492.0,19.0822,19.1279,19.0457,19.0731,92492.0
2016-04-29 15:25:00,20.89,20.9,20.85,20.86,36880.0,19.064,19.0731,19.0275,19.0366,36880.0
2016-04-29 15:30:00,20.86,21.05,20.86,21.02,153364.0,19.0366,19.21,19.0366,19.1826,153364.0
2016-04-29 15:35:00,21.03,21.04,20.98,20.98,55344.0,19.1917,19.2009,19.1461,19.1461,55344.0
2016-04-29 15:40:00,21.0,21.08,21.0,21.07,132928.0,19.1644,19.2374,19.1644,19.2282,132928.0
2016-04-29 15:45:00,21.08,21.2,21.06,21.08,314544.0,19.2374,19.3469,19.2191,19.2374,314544.0
2016-04-29 15:50:00,21.06,21.1,21.03,21.09,137088.0,19.2191,19.2556,19.1917,19.2465,137088.0
2016-04-29 15:55:00,21.1,21.11,21.01,21.05,285564.0,19.2556,19.2647,19.1735,19.21,285564.0
2016-05-02 09:30:00,21.26,21.26,21.16,21.18,231024.0,19.4016,19.4016,19.3104,19.3286,231024.0
2016-05-02 09:35:00,21.19,21.25,21.14,21.24,105428.0,19.3378,19.3925,19.2921,19.3834,105428.0
2016-05-02 09:40:00,21.24,21.26,21.22,21.23,88472.0,19.3834,19.4016,19.3651,19.3743,88472.0
2016-05-02 09:45:00,21.2,21.22,21.11,21.14,88504.0,19.3469,19.3651,19.2647,19.2921,88504.0
2016-05-02 09:50:00,21.12,21.22,21.08,21.22,65072.0,19.2739,19.3651,19.2374,19.3651,65072.0
2016-05-02 09:55:00,21.19,21.21,21.15,21.15,100028.0,19.3378,19.356,19.3012,19.3012,100028.0
2016-05-02 10:00:00,21.15,21.2,21.1,21.16,112688.0,19.3012,19.3469,19.2556,19.3104,112688.0
2016-05-02 10:05:00,21.16,21.25,21.14,21.24,103988.0,19.3104,19.3925,19.2921,19.3834,103988.0
2016-05-02 10:10:00,21.25,21.28,21.22,21.26,90000.0,19.3925,19.4199,19.3651,19.4016,90000.0
2016-05-02 10:15:00,21.27,21.35,21.25,21.32,123232.0,19.4108,19.4838,19.3925,19.4564,123232.0
2016-05-02 10:20:00,21.33,21.35,21.3,21.33,104924.0,19.4655,19.4838,19.4381,19.4655,104924.0
2016-05-02 10:25:00,21.33,21.34,21.3,21.32,101068.0,19.4655,19.4746,19.4381,19.4564,101068.0
2016-05-02 10:30:00,21.3,21.33,21.3,21.31,27464.0,19.4381,19.4655,19.4381,19.4473,27464.0
2016-05-02 10:35:00,21.29,21.29,21.25,21.25,62352.0,19.429,19.429,19.3925,19.3925,62352.0
2016-05-02 10:40:00,21.23,21.27,21.23,21.25,30176.0,19.3743,19.4108,19.3743,19.3925,30176.0
2016-05-02 10:45:00,21.27,21.32,21.25,21.32,6800.0,19.4108,19.4564,19.3925,19.4564,6800.0
2016-05-02 10:50:00,21.32,21.32,21.17,21.19,53724.0,19.4564,19.4564,19.3195,19.3378,53724.0
2016-05-02 10:55:00,21.18,21.23,21.17,21.19,54044.0,19.3286,19.3743,19.3195,19.3378,54044.0
2016-05-02 11:00:00,21.21,21.23,21.2,21.23,5648.0,19.356,19.3743,19.3469,19.3743,5648.0
2016-05-02 11:05:00,21.23,21.26,21.23,21.25,16556.0,19.3743,19.4016,19.3743,19.3925,16556.0
2016-05-02 11:10:00,21.31,21.37,21.29,21.29,71100.0,19.4473,19.502,19.429,19.429,71100.0
2016-05-02 11:15:00,21.29,21.31,21.28,21.3,19008.0,19.429,19.4473,19.4199,19.4381,19008.0
2016-05-02 11:20:00,21.3,21.3,21.26,21.29,42844.0,19.4381,19.4381,19.4016,19.429,42844.0
2016-05-02 11:25:00,21.27,21.3,21.23,21.3,58756.0,19.4108,19.4381,19.3743,19.4381,58756.0
2016-05-02 11:30:00,21.3,21.31,21.26,21.29,57396.0,19.4381,19.4473,19.4016,19.429,57396.0
2016-05-02 11:35:00,21.29,21.35,21.28,21.34,33524.0,19.429,19.4838,19.4199,19.4746,33524.0
2016-05-02 11:40:00,21.34,21.34,21.3,21.3,15688.0,19.4746,19.4746,19.4381,19.4381,15688.0
2016-05-02 11:45:00,21.27,21.27,21.23,21.24,12400.0,19.4108,19.4108,19.3743,19.3834,12400.0
2016-05-02 11:50:00,21.23,21.3,21.23,21.3,22260.0,19.3743,19.4381,19.3743,19.4381,22260.0
2016-05-02 11:55:00,21.28,21.32,21.23,21.23,48312.0,19.4199,19.4564,19.3743,19.3743,48312.0
2016-05-02 12:00:00,21.21,21.23,21.2,21.22,42820.0,19.356,19.3743,19.3469,19.3651,42820.0
2016-05-02 12:05:00,21.25,21.25,21.23,21.24,8000.0,19.3925,19.3925,19.3743,19.3834,8000.0
2016-05-02 12:10:00,21.23,21.25,21.23,21.24,26940.0,19.3743,19.3925,19.3743,19.3834,26940.0
2016-05-02 12:15:00,21.22,21.24,21.21,21.23,6996.0,19.3651,19.3834,19.356,19.3743,6996.0
2016-05-02 12:20:00,21.25,21.27,21.24,21.25,57912.0,19.3925,19.4108,19.3834,19.3925,57912.0
2016-05-02 12:25:00,21.26,21.26,21.22,21.22,36544.0,19.4016,19.4016,19.3651,19.3651,36544.0
2016-05-02 12:30:00,21.23,21.29,21.23,21.27,102024.0,19.3743,19.429,19.3743,19.4108,102024.0
2016-05-02 12:35:00,21.27,21.29,21.27,21.28,6400.0,19.4108,19.429,19.4108,19.4199,6400.0
2016-05-02 12:40:00,21.3,21.3,21.25,21.28,31672.0,19.4381,19.4381,19.3925,19.4199,31672.0
2016-05-02 12:45:00,21.28,21.33,21.28,21.32,73428.0,19.4199,19.4655,19.4199,19.4564,73428.0
2016-05-02 12:50:00,21.32,21.33,21.32,21.32,34140.0,19.4564,19.4655,19.4564,19.4564,34140.0
2016-05-02 12:55:00,21.32,21.36,21.31,21.35,86760.0,19.4564,19.4929,19.4473,19.4838,86760.0
2016-05-02 13:00:00,21.35,21.36,21.34,21.34,95588.0,19.4838,19.4929,19.4746,19.4746,95588.0
2016-05-02 13:05:00,21.34,21.36,21.34,21.34,28480.0,19.4746,19.4929,19.4746,19.4746,28480.0
2016-05-02 13:10:00,21.34,21.42,21.34,21.42,59516.0,19.4746,19.5476,19.4746,19.5476,59516.0
2016-05-02 13:15:00,21.42,21.43,21.41,21.42,58204.0,19.5476,19.5568,19.5385,19.5476,58204.0
2016-05-02 13:20:00,21.42,21.45,21.41,21.42,21220.0,19.5476,19.575,19.5385,19.5476,21220.0
2016-05-02 13:25:00,21.43,21.45,21.41,21.44,36296.0,19.5568,19.575,19.5385,19.5659,36296.0
2016-05-02 13:30:00,21.44,21.47,21.44,21.46,97684.0,19.5659,19.5933,19.5659,19.5842,97684.0
2016-05-02 13:35:00,21.45,21.45,21.43,21.44,44568.0,19.575,19.575,19.5568,19.5659,44568.0
2016-05-02 13:40:00,21.44,21.47,21.44,21.46,60808.0,19.5659,19.5933,19.5659,19.5842,60808.0
2016-05-02 13:45:00,21.46,21.48,21.43,21.48,25472.0,19.5842,19.6024,19.5568,19.6024,25472.0
2016-05-02 13:50:00,21.47,21.48,21.46,21.47,39608.0,19.5933,19.6024,19.5842,19.5933,39608.0
2016-05-02 13:55:00,21.46,21.47,21.45,21.45,24200.0,19.5842,19.5933,19.575,19.575,24200.0
2016-05-02 14:00:00,21.45,21.45,21.44,21.45,16440.0,19.575,19.575,19.5659,19.575,16440.0
2016-05-02 14:05:00,21.45,21.49,21.45,21.47,64820.0,19.575,19.6115,19.575,19.5933,64820.0
2016-05-02 14:10:00,21.47,21.5,21.47,21.49,11008.0,19.5933,19.6207,19.5933,19.6115,11008.0
2016-05-02 14:15:00,21.5,21.51,21.48,21.49,64228.0,19.6207,19.6298,19.6024,19.6115,64228.0
2016-05-02 14:20:00,21.49,21.51,21.49,21.5,21872.0,19.6115,19.6298,19.6115,19.6207,21872.0
2016-05-02 14:25:00,21.5,21.5,21.48,21.48,19344.0,19.6207,19.6207,19.6024,19.6024,19344.0
2016-05-02 14:30:00,21.49,21.5,21.48,21.48,13540.0,19.6115,19.6207,19.6024,19.6024,13540.0
2016-05-02 14:35:00,21.48,21.48,21.45,21.45,34564.0,19.6024,19.6024,19.575,19.575,34564.0
2016-05-02 14:40:00,21.46,21.46,21.45,21.45,23256.0,19.5842,19.5842,19.575,19.575,23256.0
2016-05-02 14:45:00,21.47,21.48,21.46,21.47,19824.0,19.5933,19.6024,19.5842,19.5933,19824.0
2016-05-02 14:50:00,21.48,21.5,21.45,21.45,35844.0,19.6024,19.6207,19.575,19.575,35844.0
2016-05-02 14:55:00,21.49,21.49,21.48,21.48,15264.0,19.6115,19.6115,19.6024,19.6024,15264.0
2016-05-02 15:00:00,21.49,21.53,21.49,21.53,47756.0,19.6115,19.648,19.6115,19.648,47756.0
2016-05-02 15:05:00,21.53,21.53,21.51,21.53,39852.0,19.648,19.648,19.6298,19.648,39852.0
2016-05-02 15:10:00,21.53,21.54,21.52,21.54,25568.0,19.648,19.6572,19.6389,19.6572,25568.0
2016-05-02 15:15:00,21.55,21.55,21.52,21.53,14620.0,19.6663,19.6663,19.6389,19.648,14620.0
2016-05-02 15:20:00,21.52,21.54,21.5,21.54,34740.0,19.6389,19.6572,19.6207,19.6572,34740.0
2016-05-02 15:25:00,21.53,21.54,21.53,21.54,14120.0,19.648,19.6572,19.648,19.6572,14120.0
2016-05-02 15:30:00,21.53,21.53,21.49,21.51,40648.0,19.648,19.648,19.6115,19.6298,40648.0
2016-05-02 15:35:00,21.51,21.58,21.51,21.56,27044.0,19.6298,19.6937,19.6298,19.6754,27044.0
2016-05-02 15:40:00,21.56,21.62,21.56,21.61,159004.0,19.6754,19.7302,19.6754,19.721,159004.0
2016-05-02 15:45:00,21.6,21.61,21.57,21.57,76148.0,19.7119,19.721,19.6845,19.6845,76148.0
2016-05-02 15:50:00,21.57,21.57,21.53,21.56,113700.0,19.6845,19.6845,19.648,19.6754,113700.0
2016-05-02 15:55:00,21.55,21.57,21.52,21.56,375972.0,19.6663,19.6845,19.6389,19.6754,375972.0
2016-05-03 09:30:00,21.11,21.14,21.08,21.1,214664.0,19.2647,19.2921,19.2374,19.2556,214664.0
2016-05-03 09:35:00,21.1,21.11,21.02,21.11,150128.0,19.2556,19.2647,19.1826,19.2647,150128.0
2016-05-03 09:40:00,21.07,21.13,21.06,21.09,103852.0,19.2282,19.283,19.2191,19.2465,103852.0
2016-05-03 09:45:00,21.07,21.08,20.96,20.96,182776.0,19.2282,19.2374,19.1279,19.1279,182776.0
2016-05-03 09:50:00,20.95,20.98,20.9,20.95,172432.0,19.1187,19.1461,19.0731,19.1187,172432.0
2016-05-03 09:55:00,20.96,20.96,20.92,20.96,226260.0,19.1279,19.1279,19.0914,19.1279,226260.0
2016-05-03 10:00:00,20.95,20.95,20.85,20.86,174752.0,19.1187,19.1187,19.0275,19.0366,174752.0
2016-05-03 10:05:00,20.86,20.9,20.84,20.86,70804.0,19.0366,19.0731,19.0183,19.0366,70804.0
2016-05-03 10:10:00,20.86,20.86,20.81,20.81,97092.0,19.0366,19.0366,18.991,18.991,97092.0
2016-05-03 10:15:00,20.81,20.89,20.8,20.88,122120.0,18.991,19.064,18.9818,19.0549,122120.0
2016-05-03 10:20:00,20.89,20.9,20.86,20.9,59056.0,19.064,19.0731,19.0366,19.0731,59056.0
2016-05-03 10:25:00,20.9,20.95,20.9,20.91,66980.0,19.0731,19.1187,19.0731,19.0822,66980.0
2016-05-03 10:30:00,20.93,20.93,20.88,20.88,35664.0,19.1005,19.1005,19.0549,19.0549,35664.0
2016-05-03 10:35:00,20.86,20.86,20.8,20.84,74300.0,19.0366,19.0366,18.9818,19.0183,74300.0
2016-05-03 10:40:00,20.85,20.92,20.81,20.89,79520.0,19.0275,19.0914,18.991,19.064,79520.0
2016-05-03 10:45:00,20.87,20.89,20.85,20.86,29320.0,19.0457,19.064,19.0275,19.0366,29320.0
2016-05-03 10:50:00,20.86,20.9,20.78,20.81,82920.0,19.0366,19.0731,18.9636,18.991,82920.0
2016-05-03 10:55:00,20.82,20.84,20.8,20.82,50140.0,19.0001,19.0183,18.9818,19.0001,50140.0
2016-05-03 11:00:00,20.82,20.87,20.78,20.85,78528.0,19.0001,19.0457,18.9636,19.0275,78528.0
2016-05-03 11:05:00,20.84,20.88,20.83,20.86,16600.0,19.0183,19.0549,19.0092,19.0366,16600.0
2016-05-03 11:10:00,20.85,20.88,20.81,20.85,32800.0,19.0275,19.0549,18.991,19.0275,32800.0
2016-05-03 11:15:00,20.85,20.86,20.8,20.81,32900.0,19.0275,19.0366,18.9818,18.991,32900.0
2016-05-03 11:20:00,20.8,20.81,20.77,20.77,24144.0,18.9818,18.991,18.9545,18.9545,24144.0
2016-05-03 11:25:00,20.79,20.84,20.79,20.79,27824.0,18.9727,19.0183,18.9727,18.9727,27824.0
2016-05-03 11:30:00,20.78,20.78,20.72,20.77,79896.0,18.9636,18.9636,18.9088,18.9545,79896.0
2016-05-03 11:35:00,20.8,20.83,20.79,20.83,28144.0,18.9818,19.0092,18.9727,19.0092,28144.0
2016-05-03 11:40:00,20.83,20.89,20.83,20.89,61800.0,19.0092,19.064,19.0092,19.064,61800.0
2016-05-03 11:45:00,20.89,20.93,20.88,20.91,49700.0,19.064,19.1005,19.0549,19.0822,49700.0
2016-05-03 11:50:00,20.91,20.93,20.89,20.91,43992.0,19.0822,19.1005,19.064,19.0822,43992.0
2016-05-03 11:55:00,20.9,20.93,20.88,20.89,42000.0,19.0731,19.1005,19.0549,19.064,42000.0
2016-05-03 12:00:00,20.91,20.92,20.87,20.89,28600.0,19.0822,19.0914,19.0457,19.064,28600.0
2016-05-03 12:05:00,20.86,20.88,20.85,20.87,7200.0,19.0366,19.0549,19.0275,19.0457,7200.0
2016-05-03 12:10:00,20.86,20.86,20.83,20.83,26960.0,19.0366,19.0366,19.0092,19.0092,26960.0
2016-05-03 12:15:00,20.83,20.86,20.83,20.85,6160.0,19.0092,19.0366,19.0092,19.0275,6160.0
2016-05-03 12:20:00,20.86,20.89,20.82,20.88,75296.0,19.0366,19.064,19.0001,19.0549,75296.0
2016-05-03 12:25:00,20.87,20.88,20.86,20.87,8400.0,19.0457,19.0549,19.0366,19.0457,8400.0
2016-05-03 12:30:00,20.88,20.89,20.88,20.88,5800.0,19.0549,19.064,19.0549,19.0549,5800.0
2016-05-03 12:35:00,20.88,20.95,20.87,20.94,26560.0,19.0549,19.1187,19.0457,19.1096,26560.0
2016-05-03 12:40:00,20.96,20.98,20.95,20.96,131960.0,19.1279,19.1461,19.1187,19.1279,131960.0
2016-05-03 12:45:00,20.95,20.95,20.92,20.95,11800.0,19.1187,19.1187,19.0914,19.1187,11800.0
2016-05-03 12:50:00,20.94,20.99,20.94,20.97,54732.0,19.1096,19.1552,19.1096,19.137,54732.0
2016-05-03 12:55:00,20.97,21.0,20.96,21.0,16200.0,19.137,19.1644,19.1279,19.1644,16200.0
2016-05-03 13:00:00,21.0,21.0,20.97,21.0,23460.0,19.1644,19.1644,19.137,19.1644,23460.0
2016-05-03 13:05:00,20.98,21.06,20.98,21.06,97544.0,19.1461,19.2191,19.1461,19.2191,97544.0
2016-05-03 13:10:00,21.07,21.07,21.03,21.04,35200.0,19.2282,19.2282,19.1917,19.2009,35200.0
2016-05-03 13:15:00,21.03,21.06,21.02,21.06,64624.0,19.1917,19.2191,19.1826,19.2191,64624.0
2016-05-03 13:20:00,21.04,21.08,21.04,21.07,11896.0,19.2009,19.2374,19.2009,19.2282,11896.0
2016-05-03 13:25:00,21.06,21.1,21.06,21.09,22552.0,19.2191,19.2556,19.2191,19.2465,22552.0
2016-05-03 13:30:00,21.1,21.11,21.09,21.1,48200.0,19.2556,19.2647,19.2465,19.2556,48200.0
2016-05-03 13:35:00,21.09,21.16,21.07,21.14,162500.0,19.2465,19.3104,19.2282,19.2921,162500.0
2016-05-03 13:40:00,21.15,21.18,21.13,21.13,54132.0,19.3012,19.3286,19.283,19.283,54132.0
2016-05-03 13:45:00,21.15,21.16,21.14,21.16,7700.0,19.3012,19.3104,19.2921,19.3104,7700.0
2016-05-03 13:50:00,21.15,21.19,21.11,21.11,49872.0,19.3012,19.3378,19.2647,19.2647,49872.0
2016-05-03 13:55:00,21.13,21.13,21.08,21.08,58180.0,19.283,19.283,19.2374,19.2374,58180.0
2016-05-03 14:00:00,21.1,21.1,21.07,21.09,39600.0,19.2556,19.2556,19.2282,19.2465,39600.0
2016-05-03 14:05:00,21.07,21.1,21.06,21.1,53624.0,19.2282,19.2556,19.2191,19.2556,53624.0
2016-05-03 14:10:00,21.1,21.11,21.01,21.01,54600.0,19.2556,19.2647,19.1735,19.1735,54600.0
2016-05-03 14:15:00,21.03,21.05,20.98,20.98,42560.0,19.1917,19.21,19.1461,19.1461,42560.0
2016-05-03 14:20:00,20.99,21.01,20.96,21.0,16968.0,19.1552,19.1735,19.1279,19.1644,16968.0
2016-05-03 14:25:00,21.0,21.04,20.98,21.02,43800.0,19.1644,19.2009,19.1461,19.1826,43800.0
2016-05-03 14:30:00,21.04,21.06,21.03,21.05,9464.0,19.2009,19.2191,19.1917,19.21,9464.0
2016-05-03 14:35:00,21.06,21.11,21.06,21.09,61380.0,19.2191,19.2647,19.2191,19.2465,61380.0
2016-05-03 14:40:00,21.07,21.07,21.04,21.04,14128.0,19.2282,19.2282,19.2009,19.2009,14128.0
2016-05-03 14:45:00,21.04,21.07,20.97,20.97,38608.0,19.2009,19.2282,19.137,19.137,38608.0
2016-05-03 14:50:00,20.99,20.99,20.97,20.99,7200.0,19.1552,19.1552,19.137,19.1552,7200.0
2016-05-03 14:55:00,21.02,21.05,21.0,21.04,5200.0,19.1826,19.21,19.1644,19.2009,5200.0
2016-05-03 15:00:00,21.06,21.06,21.0,21.02,35028.0,19.2191,19.2191,19.1644,19.1826,35028.0
2016-05-03 15:05:00,21.03,21.06,21.03,21.05,22000.0,19.1917,19.2191,19.1917,19.21,22000.0
2016-05-03 15:10:00,21.06,21.07,20.95,20.97,42696.0,19.2191,19.2282,19.1187,19.137,42696.0
2016-05-03 15:15:00,20.95,20.99,20.94,20.99,49800.0,19.1187,19.1552,19.1096,19.1552,49800.0
2016-05-03 15:20:00,20.99,21.0,20.92,20.96,35748.0,19.1552,19.1644,19.0914,19.1279,35748.0
2016-05-03 15:25:00,20.95,21.02,20.95,20.99,49636.0,19.1187,19.1826,19.1187,19.1552,49636.0
2016-05-03 15:30:00,20.96,21.0,20.88,20.9,68176.0,19.1279,19.1644,19.0549,19.0731,68176.0
2016-05-03 15:35:00,20.92,20.94,20.87,20.91,24336.0,19.0914,19.1096,19.0457,19.0822,24336.0
2016-05-03 15:40:00,20.92,20.93,20.88,20.9,58928.0,19.0914,19.1005,19.0549,19.0731,58928.0
2016-05-03 15:45:00,20.92,21.02,20.92,21.01,92340.0,19.0914,19.1826,19.0914,19.1735,92340.0
2016-05-03 15:50:00,21.01,21.04,21.0,21.04,99616.0,19.1735,19.2009,19.1644,19.2009,99616.0
2016-05-03 15:55:00,21.04,21.04,20.97,20.99,249016.0,19.2009,19.2009,19.137,19.1552,249016.0
2016-05-04 09:30:00,20.59,20.72,20.59,20.7,536416.0,18.7902,18.9088,18.7902,18.8906,536416.0
2016-05-04 09:35:00,20.7,20.7,20.6,20.6,194152.0,18.8906,18.8906,18.7993,18.7993,194152.0
2016-05-04 09:40:00,20.59,20.65,20.56,20.57,109784.0,18.7902,18.845,18.7628,18.7719,109784.0
2016-05-04 09:45:00,20.58,20.65,20.56,20.65,135428.0,18.7811,18.845,18.7628,18.845,135428.0
2016-05-04 09:50:00,20.65,20.71,20.65,20.71,147260.0,18.845,18.8997,18.845,18.8997,147260.0
2016-05-04 09:55:00,20.71,20.76,20.71,20.73,164892.0,18.8997,18.9453,18.8997,18.918,164892.0
2016-05-04 10:00:00,20.75,20.82,20.74,20.77,222792.0,18.9362,19.0001,18.9271,18.9545,222792.0
2016-05-04 10:05:00,20.77,20.77,20.7,20.73,110968.0,18.9545,18.9545,18.8906,18.918,110968.0
2016-05-04 10:10:00,20.74,20.9,20.74,20.82,250504.0,18.9271,19.0731,18.9271,19.0001,250504.0
2016-05-04 10:15:00,20.83,20.83,20.77,20.83,55364.0,19.0092,19.0092,18.9545,19.0092,55364.0
2016-05-04 10:20:00,20.83,20.83,20.79,20.8,78840.0,19.0092,19.0092,18.9727,18.9818,78840.0
2016-05-04 10:25:00,20.8,20.81,20.77,20.79,48400.0,18.9818,18.991,18.9545,18.9727,48400.0
2016-05-04 10:30:00,20.78,20.81,20.71,20.75,186760.0,18.9636,18.991,18.8997,18.9362,186760.0
2016-05-04 10:35:00,20.73,20.77,20.69,20.75,69412.0,18.918,18.9545,18.8815,18.9362,69412.0
2016-05-04 10:40:00,20.77,20.77,20.66,20.67,119524.0,18.9545,18.9545,18.8541,18.8632,119524.0
2016-05-04 10:45:00,20.67,20.68,20.63,20.64,113368.0,18.8632,18.8723,18.8267,18.8358,113368.0
2016-05-04 10:50:00,20.65,20.66,20.61,20.64,48152.0,18.845,18.8541,18.8085,18.8358,48152.0
2016-05-04 10:55:00,20.64,20.67,20.64,20.66,58956.0,18.8358,18.8632,18.8358,18.8541,58956.0
2016-05-04 11:00:00,20.65,20.72,20.63,20.71,122792.0,18.845,18.9088,18.8267,18.8997,122792.0
2016-05-04 11:05:00,20.71,20.71,20.69,20.69,42104.0,18.8997,18.8997,18.8815,18.8815,42104.0
2016-05-04 11:10:00,20.68,20.68,20.63,20.63,31400.0,18.8723,18.8723,18.8267,18.8267,31400.0
2016-05-04 11:15:00,20.63,20.63,20.58,20.61,50120.0,18.8267,18.8267,18.7811,18.8085,50120.0
2016-05-04 11:20:00,20.6,20.6,20.55,20.58,56460.0,18.7993,18.7993,18.7537,18.7811,56460.0
2016-05-04 11:25:00,20.57,20.59,20.53,20.55,48208.0,18.7719,18.7902,18.7354,18.7537,48208.0
2016-05-04 11:30:00,20.55,20.6,20.52,20.6,60724.0,18.7537,18.7993,18.7263,18.7993,60724.0
2016-05-04 11:35:00,20.6,20.63,20.58,20.61,82852.0,18.7993,18.8267,18.7811,18.8085,82852.0
2016-05-04 11:40:00,20.62,20.62,20.57,20.58,50544.0,18.8176,18.8176,18.7719,18.7811,50544.0
2016-05-04 11:45:00,20.58,20.65,20.58,20.63,29424.0,18.7811,18.845,18.7811,18.8267,29424.0
2016-05-04 11:50:00,20.65,20.65,20.61,20.61,31484.0,18.845,18.845,18.8085,18.8085,31484.0
2016-05-04 11:55:00,20.6,20.63,20.6,20.62,20800.0,18.7993,18.8267,18.7993,18.8176,20800.0
2016-05-04 12:00:00,20.61,20.64,20.6,20.63,11928.0,18.8085,18.8358,18.7993,18.8267,11928.0
2016-05-04 12:05:00,20.65,20.67,20.62,20.63,25088.0,18.845,18.8632,18.8176,18.8267,25088.0
2016-05-04 12:10:00,20.65,20.7,20.65,20.7,39000.0,18.845,18.8906,18.845,18.8906,39000.0
2016-05-04 12:15:00,20.7,20.71,20.68,20.68,28800.0,18.8906,18.8997,18.8723,18.8723,28800.0
2016-05-04 12:20:00,20.7,20.71,20.68,20.7,16880.0,18.8906,18.8997,18.8723,18.8906,16880.0
2016-05-04 12:25:00,20.7,20.72,20.66,20.66,17200.0,18.8906,18.9088,18.8541,18.8541,17200.0
2016-05-04 12:30:00,20.66,20.68,20.65,20.68,6676.0,18.8541,18.8723,18.845,18.8723,6676.0
2016-05-04 12:35:00,20.67,20.67,20.63,20.64,8800.0,18.8632,18.8632,18.8267,18.8358,8800.0
2016-05-04 12:40:00,20.63,20.63,20.59,20.6,44484.0,18.8267,18.8267,18.7902,18.7993,44484.0
2016-05-04 12:45:00,20.61,20.61,20.6,20.6,2200.0,18.8085,18.8085,18.7993,18.7993,2200.0
2016-05-04 12:50:00,20.58,20.59,20.56,20.58,26640.0,18.7811,18.7902,18.7628,18.7811,26640.0
2016-05-04 12:55:00,20.57,20.57,20.54,20.54,68548.0,18.7719,18.7719,18.7446,18.7446,68548.0
2016-05-04 13:00:00,20.53,20.57,20.53,20.55,46092.0,18.7354,18.7719,18.7354,18.7537,46092.0
2016-05-04 13:05:00,20.56,20.56,20.55,20.55,23920.0,18.7628,18.7628,18.7537,18.7537,23920.0
2016-05-04 13:10:00,20.55,20.55,20.52,20.54,38120.0,18.7537,18.7537,18.7263,18.7446,38120.0
2016-05-04 13:15:00,20.55,20.59,20.55,20.59,33280.0,18.7537,18.7902,18.7537,18.7902,33280.0
2016-05-04 13:20:00,20.6,20.61,20.59,20.59,18600.0,18.7993,18.8085,18.7902,18.7902,18600.0
2016-05-04 13:25:00,20.59,20.64,20.58,20.63,35888.0,18.7902,18.8358,18.7811,18.8267,35888.0
2016-05-04 13:30:00,20.65,20.65,20.63,20.63,48844.0,18.845,18.845,18.8267,18.8267,48844.0
2016-05-04 13:35:00,20.64,20.64,20.59,20.6,40936.0,18.8358,18.8358,18.7902,18.7993,40936.0
2016-05-04 13:40:00,20.59,20.61,20.58,20.59,14400.0,18.7902,18.8085,18.7811,18.7902,14400.0
2016-05-04 13:45:00,20.57,20.58,20.55,20.57,51228.0,18.7719,18.7811,18.7537,18.7719,51228.0
2016-05-04 13:50:00,20.58,20.62,20.57,20.57,38524.0,18.7811,18.8176,18.7719,18.7719,38524.0
2016-05-04 13:55:00,20.58,20.58,20.53,20.53,45040.0,18.7811,18.7811,18.7354,18.7354,45040.0
2016-05-04 14:00:00,20.54,20.54,20.48,20.51,140164.0,18.7446,18.7446,18.6898,18.7172,140164.0
2016-05-04 14:05:00,20.5,20.5,20.46,20.5,109604.0,18.7081,18.7081,18.6716,18.7081,109604.0
2016-05-04 14:10:00,20.49,20.51,20.48,20.5,39100.0,18.6989,18.7172,18.6898,18.7081,39100.0
2016-05-04 14:15:00,20.5,20.54,20.49,20.54,24548.0,18.7081,18.7446,18.6989,18.7446,24548.0
2016-05-04 14:20:00,20.54,20.59,20.52,20.58,36200.0,18.7446,18.7902,18.7263,18.7811,36200.0
2016-05-04 14:25:00,20.59,20.64,20.58,20.64,77752.0,18.7902,18.8358,18.7811,18.8358,77752.0
2016-05-04 14:30:00,20.64,20.65,20.63,20.63,53892.0,18.8358,18.845,18.8267,18.8267,53892.0
2016-05-04 14:35:00,20.64,20.65,20.61,20.65,51756.0,18.8358,18.845,18.8085,18.845,51756.0
2016-05-04 14:40:00,20.66,20.67,20.59,20.6,33148.0,18.8541,18.8632,18.7902,18.7993,33148.0
2016-05-04 14:45:00,20.6,20.63,20.6,20.62,16000.0,18.7993,18.8267,18.7993,18.8176,16000.0
2016-05-04 14:50:00,20.61,20.65,20.6,20.62,16200.0,18.8085,18.845,18.7993,18.8176,16200.0
2016-05-04 14:55:00,20.61,20.61,20.59,20.6,8900.0,18.8085,18.8085,18.7902,18.7993,8900.0
2016-05-04 15:00:00,20.6,20.62,20.56,20.58,34232.0,18.7993,18.8176,18.7628,18.7811,34232.0
2016-05-04 15:05:00,20.58,20.58,20.55,20.58,25368.0,18.7811,18.7811,18.7537,18.7811,25368.0
2016-05-04 15:10:00,20.58,20.63,20.56,20.63,29284.0,18.7811,18.8267,18.7628,18.8267,29284.0
2016-05-04 15:15:00,20.64,20.64,20.61,20.63,24900.0,18.8358,18.8358,18.8085,18.8267,24900.0
2016-05-04 15:20:00,20.61,20.65,20.61,20.65,25696.0,18.8085,18.845,18.8085,18.845,25696.0
2016-05-04 15:25:00,20.65,20.65,20.59,20.6,48280.0,18.845,18.845,18.7902,18.7993,48280.0
2016-05-04 15:30:00,20.61,20.64,20.6,20.64,17660.0,18.8085,18.8358,18.7993,18.8358,17660.0
2016-05-04 15:35:00,20.64,20.67,20.61,20.64,56600.0,18.8358,18.8632,18.8085,18.8358,56600.0
2016-05-04 15:40:00,20.65,20.74,20.65,20.69,149576.0,18.845,18.9271,18.845,18.8815,149576.0
2016-05-04 15:45:00,20.7,20.72,20.69,20.71,90868.0,18.8906,18.9088,18.8815,18.8997,90868.0
2016-05-04 15:50:00,20.71,20.71,20.66,20.67,60020.0,18.8997,18.8997,18.8541,18.8632,60020.0
2016-05-04 15:55:00,20.66,20.66,20.6,20.64,301140.0,18.8541,18.8541,18.7993,18.8358,301140.0
2016-05-05 09:30:00,20.83,20.85,20.77,20.81,528200.0,19.0092,19.0275,18.9545,18.991,528200.0
2016-05-05 09:35:00,20.81,20.86,20.75,20.85,98528.0,18.991,19.0366,18.9362,19.0275,98528.0
2016-05-05 09:40:00,20.84,20.85,20.74,20.75,91692.0,19.0183,19.0275,18.9271,18.9362,91692.0
2016-05-05 09:45:00,20.75,20.76,20.71,20.76,71364.0,18.9362,18.9453,18.8997,18.9453,71364.0
2016-05-05 09:50:00,20.76,20.82,20.74,20.81,64780.0,18.9453,19.0001,18.9271,18.991,64780.0
2016-05-05 09:55:00,20.82,20.82,20.73,20.77,58632.0,19.0001,19.0001,18.918,18.9545,58632.0
2016-05-05 10:00:00,20.77,20.89,20.75,20.88,204484.0,18.9545,19.064,18.9362,19.0549,204484.0
2016-05-05 10:05:00,20.89,20.91,20.86,20.88,121208.0,19.064,19.0822,19.0366,19.0549,121208.0
2016-05-05 10:10:00,20.88,20.93,20.86,20.91,50752.0,19.0549,19.1005,19.0366,19.0822,50752.0
2016-05-05 10:15:00,20.92,20.93,20.84,20.86,118488.0,19.0914,19.1005,19.0183,19.0366,118488.0
2016-05-05 10:20:00,20.86,20.87,20.82,20.83,54000.0,19.0366,19.0457,19.0001,19.0092,54000.0
2016-05-05 10:25:00,20.83,20.84,20.73,20.73,140216.0,19.0092,19.0183,18.918,18.918,140216.0
2016-05-05 10:30:00,20.74,20.8,20.74,20.8,38176.0,18.9271,18.9818,18.9271,18.9818,38176.0
2016-05-05 10:35:00,20.79,20.79,20.73,20.75,70072.0,18.9727,18.9727,18.918,18.9362,70072.0
2016-05-05 10:40:00,20.73,20.77,20.69,20.77,70056.0,18.918,18.9545,18.8815,18.9545,70056.0
2016-05-05 10:45:00,20.75,20.78,20.73,20.77,32136.0,18.9362,18.9636,18.918,18.9545,32136.0
2016-05-05 10:50:00,20.75,20.8,20.75,20.79,15200.0,18.9362,18.9818,18.9362,18.9727,15200.0
2016-05-05 10:55:00,20.79,20.8,20.76,20.79,33800.0,18.9727,18.9818,18.9453,18.9727,33800.0
2016-05-05 11:00:00,20.8,20.8,20.76,20.78,48436.0,18.9818,18.9818,18.9453,18.9636,48436.0
2016-05-05 11:05:00,20.79,20.8,20.76,20.76,27728.0,18.9727,18.9818,18.9453,18.9453,27728.0
2016-05-05 11:10:00,20.77,20.77,20.74,20.74,19280.0,18.9545,18.9545,18.9271,18.9271,19280.0
2016-05-05 11:15:00,20.74,20.81,20.74,20.81,26000.0,18.9271,18.991,18.9271,18.991,26000.0
2016-05-05 11:20:00,20.79,20.79,20.66,20.67,138428.0,18.9727,18.9727,18.8541,18.8632,138428.0
2016-05-05 11:25:00,20.66,20.71,20.65,20.69,55800.0,18.8541,18.8997,18.845,18.8815,55800.0
2016-05-05 11:30:00,20.69,20.73,20.69,20.73,65100.0,18.8815,18.918,18.8815,18.918,65100.0
2016-05-05 11:35:00,20.77,20.83,20.77,20.8,71188.0,18.9545,19.0092,18.9545,18.9818,71188.0
2016-05-05 11:40:00,20.8,20.84,20.8,20.84,60736.0,18.9818,19.0183,18.9818,19.0183,60736.0
2016-05-05 11:45:00,20.85,20.85,20.84,20.85,27200.0,19.0275,19.0275,19.0183,19.0275,27200.0
2016-05-05 11:50:00,20.84,20.84,20.83,20.83,4800.0,19.0183,19.0183,19.0092,19.0092,4800.0
2016-05-05 11:55:00,20.82,20.84,20.82,20.83,10392.0,19.0001,19.0183,19.0001,19.0092,10392.0
2016-05-05 12:00:00,20.82,20.84,20.82,20.84,8400.0,19.0001,19.0183,19.0001,19.0183,8400.0
2016-05-05 12:05:00,20.85,20.86,20.78,20.78,35680.0,19.0275,19.0366,18.9636,18.9636,35680.0
2016-05-05 12:10:00,20.79,20.82,20.79,20.82,20800.0,18.9727,19.0001,18.9727,19.0001,20800.0
2016-05-05 12:15:00,20.83,20.83,20.81,20.81,4800.0,19.0092,19.0092,18.991,18.991,4800.0
2016-05-05 12:20:00,20.8,20.8,20.76,20.77,12200.0,18.9818,18.9818,18.9453,18.9545,12200.0
2016-05-05 12:25:00,20.77,20.78,20.75,20.76,7500.0,18.9545,18.9636,18.9362,18.9453,7500.0
2016-05-05 12:30:00,20.75,20.77,20.74,20.77,36112.0,18.9362,18.9545,18.9271,18.9545,36112.0
2016-05-05 12:35:00,20.74,20.75,20.74,20.74,8648.0,18.9271,18.9362,18.9271,18.9271,8648.0
2016-05-05 12:40:00,20.74,20.75,20.73,20.75,35076.0,18.9271,18.9362,18.918,18.9362,35076.0
2016-05-05 12:45:00,20.75,20.76,20.7,20.75,24820.0,18.9362,18.9453,18.8906,18.9362,24820.0
2016-05-05 12:50:00,20.76,20.77,20.76,20.76,14000.0,18.9453,18.9545,18.9453,18.9453,14000.0
2016-05-05 12:55:00,20.78,20.78,20.75,20.75,31200.0,18.9636,18.9636,18.9362,18.9362,31200.0
2016-05-05 13:00:00,20.75,20.75,20.71,20.71,36200.0,18.9362,18.9362,18.8997,18.8997,36200.0
2016-05-05 13:05:00,20.72,20.72,20.68,20.68,23552.0,18.9088,18.9088,18.8723,18.8723,23552.0
2016-05-05 13:10:00,20.67,20.67,20.6,20.61,552568.0,18.8632,18.8632,18.7993,18.8085,552568.0
2016-05-05 13:15:00,20.61,20.61,20.57,20.6,55344.0,18.8085,18.8085,18.7719,18.7993,55344.0
2016-05-05 13:20:00,20.6,20.6,20.51,20.52,87072.0,18.7993,18.7993,18.7172,18.7263,87072.0
2016-05-05 13:25:00,20.52,20.54,20.49,20.5,45312.0,18.7263,18.7446,18.6989,18.7081,45312.0
2016-05-05 13:30:00,20.5,20.54,20.5,20.53,18172.0,18.7081,18.7446,18.7081,18.7354,18172.0
2016-05-05 13:35:00,20.5,20.52,20.48,20.5,89416.0,18.7081,18.7263,18.6898,18.7081,89416.0
2016-05-05 13:40:00,20.51,20.56,20.51,20.53,36408.0,18.7172,18.7628,18.7172,18.7354,36408.0
2016-05-05 13:45:00,20.55,20.56,20.53,20.53,18200.0,18.7537,18.7628,18.7354,18.7354,18200.0
2016-05-05 13:50:00,20.53,20.56,20.53,20.54,7976.0,18.7354,18.7628,18.7354,18.7446,7976.0
2016-05-05 13:55:00,20.53,20.54,20.5,20.54,30688.0,18.7354,18.7446,18.7081,18.7446,30688.0
2016-05-05 14:00:00,20.54,20.58,20.5,20.58,44200.0,18.7446,18.7811,18.7081,18.7811,44200.0
2016-05-05 14:05:00,20.57,20.58,20.56,20.58,22464.0,18.7719,18.7811,18.7628,18.7811,22464.0
2016-05-05 14:10:00,20.6,20.6,20.57,20.6,23728.0,18.7993,18.7993,18.7719,18.7993,23728.0
2016-05-05 14:15:00,20.58,20.59,20.54,20.55,17800.0,18.7811,18.7902,18.7446,18.7537,17800.0
2016-05-05 14:20:00,20.55,20.63,20.55,20.62,53788.0,18.7537,18.8267,18.7537,18.8176,53788.0
2016-05-05 14:25:00,20.62,20.62,20.59,20.61,58400.0,18.8176,18.8176,18.7902,18.8085,58400.0
2016-05-05 14:30:00,20.59,20.6,20.59,20.59,10400.0,18.7902,18.7993,18.7902,18.7902,10400.0
2016-05-05 14:35:00,20.59,20.61,20.59,20.59,15040.0,18.7902,18.8085,18.7902,18.7902,15040.0
2016-05-05 14:40:00,20.58,20.65,20.58,20.64,87200.0,18.7811,18.845,18.7811,18.8358,87200.0
2016-05-05 14:45:00,20.65,20.66,20.63,20.65,23812.0,18.845,18.8541,18.8267,18.845,23812.0
2016-05-05 14:50:00,20.63,20.65,20.61,20.61,70000.0,18.8267,18.845,18.8085,18.8085,70000.0
2016-05-05 14:55:00,20.6,20.61,20.56,20.56,33400.0,18.7993,18.8085,18.7628,18.7628,33400.0
2016-05-05 15:00:00,20.56,20.57,20.5,20.5,71324.0,18.7628,18.7719,18.7081,18.7081,71324.0
2016-05-05 15:05:00,20.52,20.53,20.5,20.53,45980.0,18.7263,18.7354,18.7081,18.7354,45980.0
2016-05-05 15:10:00,20.53,20.58,20.52,20.58,35056.0,18.7354,18.7811,18.7263,18.7811,35056.0
2016-05-05 15:15:00,20.56,20.57,20.52,20.57,22000.0,18.7628,18.7719,18.7263,18.7719,22000.0
2016-05-05 15:20:00,20.56,20.61,20.56,20.61,12300.0,18.7628,18.8085,18.7628,18.8085,12300.0
2016-05-05 15:25:00,20.62,20.62,20.57,20.6,41756.0,18.8176,18.8176,18.7719,18.7993,41756.0
2016-05-05 15:30:00,20.6,20.6,20.58,20.59,15600.0,18.7993,18.7993,18.7811,18.7902,15600.0
2016-05-05 15:35:00,20.6,20.6,20.54,20.57,26752.0,18.7993,18.7993,18.7446,18.7719,26752.0
2016-05-05 15:40:00,20.58,20.61,20.58,20.61,46572.0,18.7811,18.8085,18.7811,18.8085,46572.0
2016-05-05 15:45:00,20.61,20.63,20.57,20.57,66412.0,18.8085,18.8267,18.7719,18.7719,66412.0
2016-05-05 15:50:00,20.57,20.59,20.55,20.56,33176.0,18.7719,18.7902,18.7537,18.7628,33176.0
2016-05-05 15:55:00,20.54,20.63,20.54,20.63,163636.0,18.7446,18.8267,18.7446,18.8267,163636.0
2016-05-06 09:30:00,20.36,20.44,20.33,20.4,406956.0,18.5803,18.6533,18.5529,18.6168,406956.0
2016-05-06 09:35:00,20.4,20.6,20.39,20.56,231172.0,18.6168,18.7993,18.6077,18.7628,231172.0
2016-05-06 09:40:00,20.56,20.68,20.55,20.61,292836.0,18.7628,18.8723,18.7537,18.8085,292836.0
2016-05-06 09:45:00,20.62,20.63,20.56,20.57,158388.0,18.8176,18.8267,18.7628,18.7719,158388.0
2016-05-06 09:50:00,20.56,20.61,20.54,20.6,104200.0,18.7628,18.8085,18.7446,18.7993,104200.0
2016-05-06 09:55:00,20.61,20.61,20.51,20.52,35520.0,18.8085,18.8085,18.7172,18.7263,35520.0
2016-05-06 10:00:00,20.53,20.58,20.5,20.58,31716.0,18.7354,18.7811,18.7081,18.7811,31716.0
2016-05-06 10:05:00,20.59,20.66,20.55,20.63,104284.0,18.7902,18.8541,18.7537,18.8267,104284.0
2016-05-06 10:10:00,20.64,20.64,20.56,20.57,57700.0,18.8358,18.8358,18.7628,18.7719,57700.0
2016-05-06 10:15:00,20.55,20.57,20.54,20.56,30256.0,18.7537,18.7719,18.7446,18.7628,30256.0
2016-05-06 10:20:00,20.53,20.54,20.43,20.44,66948.0,18.7354,18.7446,18.6442,18.6533,66948.0
2016-05-06 10:25:00,20.44,20.48,20.42,20.48,95832.0,18.6533,18.6898,18.6351,18.6898,95832.0
2016-05-06 10:30:00,20.48,20.52,20.43,20.48,73076.0,18.6898,18.7263,18.6442,18.6898,73076.0
2016-05-06 10:35:00,20.49,20.49,20.37,20.39,80292.0,18.6989,18.6989,18.5894,18.6077,80292.0
2016-05-06 10:40:00,20.39,20.41,20.34,20.39,104348.0,18.6077,18.6259,18.5621,18.6077,104348.0
2016-05-06 10:45:00,20.37,20.38,20.32,20.35,90324.0,18.5894,18.5986,18.5438,18.5712,90324.0
2016-05-06 10:50:00,20.35,20.37,20.3,20.34,60712.0,18.5712,18.5894,18.5255,18.5621,60712.0
2016-05-06 10:55:00,20.35,20.36,20.31,20.34,46008.0,18.5712,18.5803,18.5347,18.5621,46008.0
2016-05-06 11:00:00,20.34,20.41,20.34,20.37,68380.0,18.5621,18.6259,18.5621,18.5894,68380.0
2016-05-06 11:05:00,20.38,20.41,20.36,20.37,95908.0,18.5986,18.6259,18.5803,18.5894,95908.0
2016-05-06 11:10:00,20.39,20.42,20.39,20.42,44236.0,18.6077,18.6351,18.6077,18.6351,44236.0
2016-05-06 11:15:00,20.43,20.5,20.43,20.48,94320.0,18.6442,18.7081,18.6442,18.6898,94320.0
2016-05-06 11:20:00,20.49,20.53,20.48,20.51,68960.0,18.6989,18.7354,18.6898,18.7172,68960.0
2016-05-06 11:25:00,20.51,20.54,20.5,20.53,81088.0,18.7172,18.7446,18.7081,18.7354,81088.0
2016-05-06 11:30:00,20.53,20.55,20.5,20.5,42404.0,18.7354,18.7537,18.7081,18.7081,42404.0
2016-05-06 11:35:00,20.5,20.54,20.48,20.54,31800.0,18.7081,18.7446,18.6898,18.7446,31800.0
2016-05-06 11:40:00,20.54,20.54,20.51,20.51,41492.0,18.7446,18.7446,18.7172,18.7172,41492.0
2016-05-06 11:45:00,20.5,20.5,20.45,20.45,51964.0,18.7081,18.7081,18.6624,18.6624,51964.0
2016-05-06 11:50:00,20.45,20.46,20.43,20.44,54600.0,18.6624,18.6716,18.6442,18.6533,54600.0
2016-05-06 11:55:00,20.45,20.46,20.43,20.43,16076.0,18.6624,18.6716,18.6442,18.6442,16076.0
2016-05-06 12:00:00,20.42,20.44,20.41,20.43,27596.0,18.6351,18.6533,18.6259,18.6442,27596.0
2016-05-06 12:05:00,20.43,20.47,20.43,20.47,8656.0,18.6442,18.6807,18.6442,18.6807,8656.0
2016-05-06 12:10:00,20.45,20.49,20.43,20.48,61624.0,18.6624,18.6989,18.6442,18.6898,61624.0
2016-05-06 12:15:00,20.48,20.48,20.43,20.44,45200.0,18.6898,18.6898,18.6442,18.6533,45200.0
2016-05-06 12:20:00,20.42,20.46,20.42,20.46,13240.0,18.6351,18.6716,18.6351,18.6716,13240.0
2016-05-06 12:25:00,20.45,20.45,20.43,20.44,9400.0,18.6624,18.6624,18.6442,18.6533,9400.0
2016-05-06 12:30:00,20.4,20.41,20.4,20.41,9608.0,18.6168,18.6259,18.6168,18.6259,9608.0
2016-05-06 12:35:00,20.4,20.47,20.4,20.46,19320.0,18.6168,18.6807,18.6168,18.6716,19320.0
2016-05-06 12:40:00,20.45,20.49,20.45,20.49,26000.0,18.6624,18.6989,18.6624,18.6989,26000.0
2016-05-06 12:45:00,20.49,20.49,20.44,20.47,17200.0,18.6989,18.6989,18.6533,18.6807,17200.0
2016-05-06 12:50:00,20.44,20.46,20.44,20.46,7200.0,18.6533,18.6716,18.6533,18.6716,7200.0
2016-05-06 12:55:00,20.47,20.52,20.47,20.52,33696.0,18.6807,18.7263,18.6807,18.7263,33696.0
2016-05-06 13:00:00,20.52,20.53,20.51,20.53,23876.0,18.7263,18.7354,18.7172,18.7354,23876.0
2016-05-06 13:05:00,20.53,20.61,20.53,20.59,84468.0,18.7354,18.8085,18.7354,18.7902,84468.0
2016-05-06 13:10:00,20.59,20.63,20.58,20.61,112072.0,18.7902,18.8267,18.7811,18.8085,112072.0
2016-05-06 13:15:00,20.61,20.64,20.61,20.64,19884.0,18.8085,18.8358,18.8085,18.8358,19884.0
2016-05-06 13:20:00,20.64,20.64,20.61,20.64,63508.0,18.8358,18.8358,18.8085,18.8358,63508.0
2016-05-06 13:25:00,20.63,20.65,20.6,20.61,18440.0,18.8267,18.845,18.7993,18.8085,18440.0
2016-05-06 13:30:00,20.61,20.62,20.6,20.62,18604.0,18.8085,18.8176,18.7993,18.8176,18604.0
2016-05-06 13:35:00,20.63,20.65,20.61,20.61,13296.0,18.8267,18.845,18.8085,18.8085,13296.0
2016-05-06 13:40:00,20.61,20.61,20.57,20.57,34632.0,18.8085,18.8085,18.7719,18.7719,34632.0
2016-05-06 13:45:00,20.6,20.62,20.6,20.62,9232.0,18.7993,18.8176,18.7993,18.8176,9232.0
2016-05-06 13:50:00,20.62,20.64,20.62,20.64,10152.0,18.8176,18.8358,18.8176,18.8358,10152.0
2016-05-06 13:55:00,20.64,20.73,20.63,20.73,94772.0,18.8358,18.918,18.8267,18.918,94772.0
2016-05-06 14:00:00,20.74,20.8,20.73,20.79,94120.0,18.9271,18.9818,18.918,18.9727,94120.0
2016-05-06 14:05:00,20.78,20.84,20.77,20.83,71640.0,18.9636,19.0183,18.9545,19.0092,71640.0
2016-05-06 14:10:00,20.83,20.84,20.78,20.8,46780.0,19.0092,19.0183,18.9636,18.9818,46780.0
2016-05-06 14:15:00,20.8,20.84,20.8,20.84,79448.0,18.9818,19.0183,18.9818,19.0183,79448.0
2016-05-06 14:20:00,20.84,20.85,20.8,20.8,63380.0,19.0183,19.0275,18.9818,18.9818,63380.0
2016-05-06 14:25:00,20.8,20.83,20.79,20.8,40884.0,18.9818,19.0092,18.9727,18.9818,40884.0
2016-05-06 14:30:00,20.79,20.8,20.78,20.79,225972.0,18.9727,18.9818,18.9636,18.9727,225972.0
2016-05-06 14:35:00,20.79,20.81,20.76,20.81,40800.0,18.9727,18.991,18.9453,18.991,40800.0
2016-05-06 14:40:00,20.8,20.85,20.8,20.83,115004.0,18.9818,19.0275,18.9818,19.0092,115004.0
2016-05-06 14:45:00,20.84,20.85,20.81,20.81,415492.0,19.0183,19.0275,18.991,18.991,415492.0
2016-05-06 14:50:00,20.8,20.86,20.8,20.86,44200.0,18.9818,19.0366,18.9818,19.0366,44200.0
2016-05-06 14:55:00,20.85,20.85,20.79,20.79,67616.0,19.0275,19.0275,18.9727,18.9727,67616.0
2016-05-06 15:00:00,20.78,20.85,20.78,20.84,31988.0,18.9636,19.0275,18.9636,19.0183,31988.0
2016-05-06 15:05:00,20.84,20.85,20.79,20.8,52764.0,19.0183,19.0275,18.9727,18.9818,52764.0
2016-05-06 15:10:00,20.81,20.83,20.79,20.79,34920.0,18.991,19.0092,18.9727,18.9727,34920.0
2016-05-06 15:15:00,20.8,20.83,20.78,20.8,31800.0,18.9818,19.0092,18.9636,18.9818,31800.0
2016-05-06 15:20:00,20.8,20.83,20.79,20.83,34996.0,18.9818,19.0092,18.9727,19.0092,34996.0
2016-05-06 15:25:00,20.82,20.83,20.81,20.81,11600.0,19.0001,19.0092,18.991,18.991,11600.0
2016-05-06 15:30:00,20.81,20.81,20.74,20.74,100524.0,18.991,18.991,18.9271,18.9271,100524.0
2016-05-06 15:35:00,20.75,20.8,20.75,20.77,30592.0,18.9362,18.9818,18.9362,18.9545,30592.0
2016-05-06 15:40:00,20.77,20.78,20.72,20.72,52368.0,18.9545,18.9636,18.9088,18.9088,52368.0
2016-05-06 15:45:00,20.72,20.75,20.72,20.73,62400.0,18.9088,18.9362,18.9088,18.918,62400.0
2016-05-06 15:50:00,20.73,20.78,20.73,20.78,25640.0,18.918,18.9636,18.918,18.9636,25640.0
2016-05-06 15:55:00,20.78,20.85,20.78,20.84,132260.0,18.9636,19.0275,18.9636,19.0183,132260.0
2016-05-09 09:30:00,20.81,20.9,20.78,20.89,244140.0,18.991,19.0731,18.9636,19.064,244140.0
2016-05-09 09:35:00,20.9,20.96,20.9,20.94,155792.0,19.0731,19.1279,19.0731,19.1096,155792.0
2016-05-09 09:40:00,20.93,21.03,20.91,21.0,131300.0,19.1005,19.1917,19.0822,19.1644,131300.0
2016-05-09 09:45:00,21.02,21.03,20.95,20.95,96052.0,19.1826,19.1917,19.1187,19.1187,96052.0
2016-05-09 09:50:00,20.95,20.98,20.92,20.95,64832.0,19.1187,19.1461,19.0914,19.1187,64832.0
2016-05-09 09:55:00,20.95,21.0,20.93,21.0,39820.0,19.1187,19.1644,19.1005,19.1644,39820.0
2016-05-09 10:00:00,21.01,21.04,20.96,20.97,76372.0,19.1735,19.2009,19.1279,19.137,76372.0
2016-05-09 10:05:00,20.98,21.04,20.98,21.01,51292.0,19.1461,19.2009,19.1461,19.1735,51292.0
2016-05-09 10:10:00,21.0,21.02,20.95,20.95,37084.0,19.1644,19.1826,19.1187,19.1187,37084.0
2016-05-09 10:15:00,20.96,21.0,20.96,20.98,39360.0,19.1279,19.1644,19.1279,19.1461,39360.0
2016-05-09 10:20:00,20.99,20.99,20.88,20.88,74720.0,19.1552,19.1552,19.0549,19.0549,74720.0
2016-05-09 10:25:00,20.88,20.88,20.83,20.85,260436.0,19.0549,19.0549,19.0092,19.0275,260436.0
2016-05-09 10:30:00,20.84,20.85,20.82,20.85,47808.0,19.0183,19.0275,19.0001,19.0275,47808.0
2016-05-09 10:35:00,20.86,20.88,20.8,20.82,53140.0,19.0366,19.0549,18.9818,19.0001,53140.0
2016-05-09 10:40:00,20.83,20.88,20.82,20.86,22892.0,19.0092,19.0549,19.0001,19.0366,22892.0
2016-05-09 10:45:00,20.88,20.89,20.83,20.89,40000.0,19.0549,19.064,19.0092,19.064,40000.0
2016-05-09 10:50:00,20.88,20.9,20.85,20.88,51308.0,19.0549,19.0731,19.0275,19.0549,51308.0
2016-05-09 10:55:00,20.85,20.89,20.85,20.86,12704.0,19.0275,19.064,19.0275,19.0366,12704.0
2016-05-09 11:00:00,20.85,20.93,20.85,20.9,37132.0,19.0275,19.1005,19.0275,19.0731,37132.0
2016-05-09 11:05:00,20.92,20.92,20.87,20.89,19756.0,19.0914,19.0914,19.0457,19.064,19756.0
2016-05-09 11:10:00,20.86,20.86,20.75,20.75,80720.0,19.0366,19.0366,18.9362,18.9362,80720.0
2016-05-09 11:15:00,20.75,20.76,20.74,20.76,66612.0,18.9362,18.9453,18.9271,18.9453,66612.0
2016-05-09 11:20:00,20.77,20.8,20.77,20.8,142336.0,18.9545,18.9818,18.9545,18.9818,142336.0
2016-05-09 11:25:00,20.79,20.8,20.78,20.79,40588.0,18.9727,18.9818,18.9636,18.9727,40588.0
2016-05-09 11:30:00,20.8,20.81,20.77,20.79,25144.0,18.9818,18.991,18.9545,18.9727,25144.0
2016-05-09 11:35:00,20.78,20.83,20.78,20.82,14880.0,18.9636,19.0092,18.9636,19.0001,14880.0
2016-05-09 11:40:00,20.82,20.85,20.81,20.85,9836.0,19.0001,19.0275,18.991,19.0275,9836.0
2016-05-09 11:45:00,20.85,20.89,20.85,20.87,39472.0,19.0275,19.064,19.0275,19.0457,39472.0
2016-05-09 11:50:00,20.88,20.89,20.87,20.88,26600.0,19.0549,19.064,19.0457,19.0549,26600.0
2016-05-09 11:55:00,20.86,20.88,20.85,20.85,19000.0,19.0366,19.0549,19.0275,19.0275,19000.0
2016-05-09 12:00:00,20.84,20.88,20.84,20.86,15252.0,19.0183,19.0549,19.0183,19.0366,15252.0
2016-05-09 12:05:00,20.87,20.88,20.8,20.8,9448.0,19.0457,19.0549,18.9818,18.9818,9448.0
2016-05-09 12:10:00,20.8,20.86,20.8,20.86,35800.0,18.9818,19.0366,18.9818,19.0366,35800.0
2016-05-09 12:15:00,20.84,20.86,20.82,20.86,4600.0,19.0183,19.0366,19.0001,19.0366,4600.0
2016-05-09 12:20:00,20.86,20.91,20.85,20.9,50232.0,19.0366,19.0822,19.0275,19.0731,50232.0
2016-05-09 12:25:00,20.91,20.92,20.9,20.91,116304.0,19.0822,19.0914,19.0731,19.0822,116304.0
2016-05-09 12:30:00,20.9,20.91,20.89,20.89,9236.0,19.0731,19.0822,19.064,19.064,9236.0
2016-05-09 12:35:00,20.89,20.89,20.87,20.87,12908.0,19.064,19.064,19.0457,19.0457,12908.0
2016-05-09 12:40:00,20.88,20.9,20.87,20.87,21800.0,19.0549,19.0731,19.0457,19.0457,21800.0
2016-05-09 12:45:00,20.87,20.91,20.87,20.88,46404.0,19.0457,19.0822,19.0457,19.0549,46404.0
2016-05-09 12:50:00,20.87,20.87,20.84,20.87,11836.0,19.0457,19.0457,19.0183,19.0457,11836.0
2016-05-09 12:55:00,20.87,20.9,20.86,20.9,13072.0,19.0457,19.0731,19.0366,19.0731,13072.0
2016-05-09 13:00:00,20.89,20.91,20.89,20.91,10656.0,19.064,19.0822,19.064,19.0822,10656.0
2016-05-09 13:05:00,20.91,20.94,20.91,20.94,22000.0,19.0822,19.1096,19.0822,19.1096,22000.0
2016-05-09 13:10:00,20.95,20.97,20.95,20.96,34584.0,19.1187,19.137,19.1187,19.1279,34584.0
2016-05-09 13:15:00,20.95,20.96,20.93,20.93,21812.0,19.1187,19.1279,19.1005,19.1005,21812.0
2016-05-09 13:20:00,20.94,20.94,20.93,20.94,2700.0,19.1096,19.1096,19.1005,19.1096,2700.0
2016-05-09 13:25:00,20.94,20.94,20.94,20.94,2000.0,19.1096,19.1096,19.1096,19.1096,2000.0
2016-05-09 13:30:00,20.95,20.97,20.93,20.95,16400.0,19.1187,19.137,19.1005,19.1187,16400.0
2016-05-09 13:35:00,20.97,20.97,20.91,20.91,40124.0,19.137,19.137,19.0822,19.0822,40124.0
2016-05-09 13:40:00,20.92,20.98,20.92,20.97,13032.0,19.0914,19.1461,19.0914,19.137,13032.0
2016-05-09 13:45:00,20.97,20.97,20.94,20.95,18736.0,19.137,19.137,19.1096,19.1187,18736.0
2016-05-09 13:50:00,20.95,20.97,20.93,20.93,13600.0,19.1187,19.137,19.1005,19.1005,13600.0
2016-05-09 13:55:00,20.93,20.93,20.89,20.89,22820.0,19.1005,19.1005,19.064,19.064,22820.0
2016-05-09 14:00:00,20.89,20.92,20.88,20.89,74056.0,19.064,19.0914,19.0549,19.064,74056.0
2016-05-09 14:05:00,20.89,20.89,20.84,20.86,87000.0,19.064,19.064,19.0183,19.0366,87000.0
2016-05-09 14:10:00,20.85,20.9,20.85,20.89,23980.0,19.0275,19.0731,19.0275,19.064,23980.0
2016-05-09 14:15:00,20.88,20.88,20.85,20.88,16480.0,19.0549,19.0549,19.0275,19.0549,16480.0
2016-05-09 14:20:00,20.87,20.91,20.87,20.9,26800.0,19.0457,19.0822,19.0457,19.0731,26800.0
2016-05-09 14:25:00,20.9,20.93,20.9,20.91,46436.0,19.0731,19.1005,19.0731,19.0822,46436.0
2016-05-09 14:30:00,20.92,20.93,20.91,20.91,4000.0,19.0914,19.1005,19.0822,19.0822,4000.0
2016-05-09 14:35:00,20.91,20.95,20.91,20.95,28048.0,19.0822,19.1187,19.0822,19.1187,28048.0
2016-05-09 14:40:00,20.95,20.95,20.93,20.93,22400.0,19.1187,19.1187,19.1005,19.1005,22400.0
2016-05-09 14:45:00,20.95,20.97,20.94,20.97,18220.0,19.1187,19.137,19.1096,19.137,18220.0
2016-05-09 14:50:00,20.97,21.03,20.97,21.02,154164.0,19.137,19.1917,19.137,19.1826,154164.0
2016-05-09 14:55:00,21.03,21.04,21.01,21.03,56088.0,19.1917,19.2009,19.1735,19.1917,56088.0
2016-05-09 15:00:00,21.04,21.04,21.0,21.02,17856.0,19.2009,19.2009,19.1644,19.1826,17856.0
2016-05-09 15:05:00,21.01,21.03,20.98,21.0,42600.0,19.1735,19.1917,19.1461,19.1644,42600.0
2016-05-09 15:10:00,21.0,21.01,21.0,21.0,67200.0,19.1644,19.1735,19.1644,19.1644,67200.0
2016-05-09 15:15:00,21.01,21.01,20.98,20.99,34700.0,19.1735,19.1735,19.1461,19.1552,34700.0
2016-05-09 15:20:00,21.0,21.01,20.98,21.0,34948.0,19.1644,19.1735,19.1461,19.1644,34948.0
2016-05-09 15:25:00,21.0,21.01,20.98,20.98,15220.0,19.1644,19.1735,19.1461,19.1461,15220.0
2016-05-09 15:30:00,20.97,20.98,20.94,20.95,38176.0,19.137,19.1461,19.1096,19.1187,38176.0
2016-05-09 15:35:00,20.95,20.96,20.94,20.95,128952.0,19.1187,19.1279,19.1096,19.1187,128952.0
2016-05-09 15:40:00,20.94,20.98,20.92,20.93,88348.0,19.1096,19.1461,19.0914,19.1005,88348.0
2016-05-09 15:45:00,20.93,20.96,20.92,20.93,96460.0,19.1005,19.1279,19.0914,19.1005,96460.0
2016-05-09 15:50:00,20.93,20.93,20.86,20.86,190324.0,19.1005,19.1005,19.0366,19.0366,190324.0
2016-05-09 15:55:00,20.87,20.9,20.85,20.89,410740.0,19.0457,19.0731,19.0275,19.064,410740.0
2016-05-10 09:30:00,21.15,21.2,21.13,21.2,155448.0,19.3012,19.3469,19.283,19.3469,155448.0
2016-05-10 09:35:00,21.2,21.24,21.16,21.17,121576.0,19.3469,19.3834,19.3104,19.3195,121576.0
2016-05-10 09:40:00,21.18,21.28,21.17,21.26,88248.0,19.3286,19.4199,19.3195,19.4016,88248.0
2016-05-10 09:45:00,21.28,21.34,21.27,21.34,132528.0,19.4199,19.4746,19.4108,19.4746,132528.0
2016-05-10 09:50:00,21.34,21.35,21.31,21.31,83928.0,19.4746,19.4838,19.4473,19.4473,83928.0
2016-05-10 09:55:00,21.31,21.32,21.28,21.31,80172.0,19.4473,19.4564,19.4199,19.4473,80172.0
2016-05-10 10:00:00,21.32,21.33,21.29,21.31,63040.0,19.4564,19.4655,19.429,19.4473,63040.0
2016-05-10 10:05:00,21.31,21.31,21.25,21.25,241252.0,19.4473,19.4473,19.3925,19.3925,241252.0
2016-05-10 10:10:00,21.25,21.31,21.25,21.3,76160.0,19.3925,19.4473,19.3925,19.4381,76160.0
2016-05-10 10:15:00,21.31,21.35,21.31,21.33,42044.0,19.4473,19.4838,19.4473,19.4655,42044.0
2016-05-10 10:20:00,21.33,21.36,21.28,21.28,131876.0,19.4655,19.4929,19.4199,19.4199,131876.0
2016-05-10 10:25:00,21.3,21.32,21.29,21.31,25600.0,19.4381,19.4564,19.429,19.4473,25600.0
2016-05-10 10:30:00,21.32,21.38,21.31,21.38,112376.0,19.4564,19.5111,19.4473,19.5111,112376.0
2016-05-10 10:35:00,21.39,21.42,21.39,21.4,138892.0,19.5203,19.5476,19.5203,19.5294,138892.0
2016-05-10 10:40:00,21.4,21.46,21.4,21.44,141644.0,19.5294,19.5842,19.5294,19.5659,141644.0
2016-05-10 10:45:00,21.44,21.46,21.43,21.45,108792.0,19.5659,19.5842,19.5568,19.575,108792.0
2016-05-10 10:50:00,21.46,21.46,21.42,21.42,50240.0,19.5842,19.5842,19.5476,19.5476,50240.0
2016-05-10 10:55:00,21.43,21.43,21.42,21.43,23912.0,19.5568,19.5568,19.5476,19.5568,23912.0
2016-05-10 11:00:00,21.42,21.44,21.41,21.43,111080.0,19.5476,19.5659,19.5385,19.5568,111080.0
2016-05-10 11:05:00,21.41,21.42,21.4,21.42,22964.0,19.5385,19.5476,19.5294,19.5476,22964.0
2016-05-10 11:10:00,21.42,21.43,21.41,21.43,55060.0,19.5476,19.5568,19.5385,19.5568,55060.0
2016-05-10 11:15:00,21.42,21.42,21.39,21.39,31120.0,19.5476,19.5476,19.5203,19.5203,31120.0
2016-05-10 11:20:00,21.4,21.4,21.37,21.38,46600.0,19.5294,19.5294,19.502,19.5111,46600.0
2016-05-10 11:25:00,21.38,21.38,21.36,21.37,24000.0,19.5111,19.5111,19.4929,19.502,24000.0
2016-05-10 11:30:00,21.39,21.42,21.38,21.42,63944.0,19.5203,19.5476,19.5111,19.5476,63944.0
2016-05-10 11:35:00,21.44,21.44,21.41,21.44,38100.0,19.5659,19.5659,19.5385,19.5659,38100.0
2016-05-10 11:40:00,21.43,21.43,21.41,21.43,9160.0,19.5568,19.5568,19.5385,19.5568,9160.0
2016-05-10 11:45:00,21.42,21.44,21.42,21.42,59568.0,19.5476,19.5659,19.5476,19.5476,59568.0
2016-05-10 11:50:00,21.43,21.46,21.43,21.45,20288.0,19.5568,19.5842,19.5568,19.575,20288.0
2016-05-10 11:55:00,21.45,21.46,21.45,21.46,22600.0,19.575,19.5842,19.575,19.5842,22600.0
2016-05-10 12:00:00,21.46,21.48,21.46,21.48,48596.0,19.5842,19.6024,19.5842,19.6024,48596.0
2016-05-10 12:05:00,21.48,21.48,21.48,21.48,3200.0,19.6024,19.6024,19.6024,19.6024,3200.0
2016-05-10 12:10:00,21.48,21.5,21.48,21.5,66684.0,19.6024,19.6207,19.6024,19.6207,66684.0
2016-05-10 12:15:00,21.5,21.52,21.5,21.51,32856.0,19.6207,19.6389,19.6207,19.6298,32856.0
2016-05-10 12:20:00,21.5,21.52,21.5,21.52,25460.0,19.6207,19.6389,19.6207,19.6389,25460.0
2016-05-10 12:25:00,21.51,21.52,21.5,21.51,29028.0,19.6298,19.6389,19.6207,19.6298,29028.0
2016-05-10 12:30:00,21.51,21.51,21.49,21.49,17760.0,19.6298,19.6298,19.6115,19.6115,17760.0
2016-05-10 12:35:00,21.49,21.5,21.49,21.49,4332.0,19.6115,19.6207,19.6115,19.6115,4332.0
2016-05-10 12:40:00,21.49,21.5,21.48,21.49,15892.0,19.6115,19.6207,19.6024,19.6115,15892.0
2016-05-10 12:45:00,21.5,21.5,21.49,21.49,19048.0,19.6207,19.6207,19.6115,19.6115,19048.0
2016-05-10 12:50:00,21.49,21.5,21.48,21.5,10644.0,19.6115,19.6207,19.6024,19.6207,10644.0
2016-05-10 12:55:00,21.5,21.51,21.49,21.5,9992.0,19.6207,19.6298,19.6115,19.6207,9992.0
2016-05-10 13:00:00,21.5,21.5,21.49,21.49,3020.0,19.6207,19.6207,19.6115,19.6115,3020.0
2016-05-10 13:05:00,21.49,21.52,21.49,21.5,38008.0,19.6115,19.6389,19.6115,19.6207,38008.0
2016-05-10 13:10:00,21.5,21.5,21.49,21.49,8600.0,19.6207,19.6207,19.6115,19.6115,8600.0
2016-05-10 13:15:00,21.48,21.48,21.47,21.47,15200.0,19.6024,19.6024,19.5933,19.5933,15200.0
2016-05-10 13:20:00,21.47,21.48,21.46,21.46,13000.0,19.5933,19.6024,19.5842,19.5842,13000.0
2016-05-10 13:25:00,21.47,21.47,21.44,21.46,115312.0,19.5933,19.5933,19.5659,19.5842,115312.0
2016-05-10 13:30:00,21.46,21.48,21.46,21.47,3000.0,19.5842,19.6024,19.5842,19.5933,3000.0
2016-05-10 13:35:00,21.47,21.48,21.46,21.47,12600.0,19.5933,19.6024,19.5842,19.5933,12600.0
2016-05-10 13:40:00,21.48,21.48,21.47,21.48,5200.0,19.6024,19.6024,19.5933,19.6024,5200.0
2016-05-10 13:45:00,21.49,21.5,21.49,21.5,18776.0,19.6115,19.6207,19.6115,19.6207,18776.0
2016-05-10 13:50:00,21.5,21.53,21.5,21.53,35408.0,19.6207,19.648,19.6207,19.648,35408.0
2016-05-10 13:55:00,21.53,21.55,21.53,21.54,21756.0,19.648,19.6663,19.648,19.6572,21756.0
2016-05-10 14:00:00,21.53,21.54,21.52,21.54,37184.0,19.648,19.6572,19.6389,19.6572,37184.0
2016-05-10 14:05:00,21.52,21.53,21.52,21.52,10000.0,19.6389,19.648,19.6389,19.6389,10000.0
2016-05-10 14:10:00,21.52,21.54,21.51,21.51,21500.0,19.6389,19.6572,19.6298,19.6298,21500.0
2016-05-10 14:15:00,21.51,21.52,21.5,21.5,6000.0,19.6298,19.6389,19.6207,19.6207,6000.0
2016-05-10 14:20:00,21.52,21.53,21.51,21.52,15844.0,19.6389,19.648,19.6298,19.6389,15844.0
2016-05-10 14:25:00,21.52,21.55,21.52,21.54,23268.0,19.6389,19.6663,19.6389,19.6572,23268.0
2016-05-10 14:30:00,21.53,21.54,21.52,21.54,11700.0,19.648,19.6572,19.6389,19.6572,11700.0
2016-05-10 14:35:00,21.53,21.55,21.53,21.54,19852.0,19.648,19.6663,19.648,19.6572,19852.0
2016-05-10 14:40:00,21.55,21.56,21.55,21.56,22736.0,19.6663,19.6754,19.6663,19.6754,22736.0
2016-05-10 14:45:00,21.57,21.57,21.56,21.56,38400.0,19.6845,19.6845,19.6754,19.6754,38400.0
2016-05-10 14:50:00,21.55,21.55,21.54,21.54,44596.0,19.6663,19.6663,19.6572,19.6572,44596.0
2016-05-10 14:55:00,21.54,21.54,21.53,21.53,20872.0,19.6572,19.6572,19.648,19.648,20872.0
2016-05-10 15:00:00,21.53,21.56,21.53,21.56,21300.0,19.648,19.6754,19.648,19.6754,21300.0
2016-05-10 15:05:00,21.55,21.56,21.55,21.56,24200.0,19.6663,19.6754,19.6663,19.6754,24200.0
2016-05-10 15:10:00,21.56,21.58,21.56,21.56,31436.0,19.6754,19.6937,19.6754,19.6754,31436.0
2016-05-10 15:15:00,21.57,21.59,21.56,21.56,36644.0,19.6845,19.7028,19.6754,19.6754,36644.0
2016-05-10 15:20:00,21.56,21.6,21.56,21.59,85752.0,19.6754,19.7119,19.6754,19.7028,85752.0
2016-05-10 15:25:00,21.59,21.63,21.59,21.59,62696.0,19.7028,19.7393,19.7028,19.7028,62696.0
2016-05-10 15:30:00,21.59,21.6,21.58,21.58,40524.0,19.7028,19.7119,19.6937,19.6937,40524.0
2016-05-10 15:35:00,21.58,21.59,21.58,21.59,22940.0,19.6937,19.7028,19.6937,19.7028,22940.0
2016-05-10 15:40:00,21.58,21.64,21.58,21.64,22624.0,19.6937,19.7484,19.6937,19.7484,22624.0
2016-05-10 15:45:00,21.63,21.65,21.62,21.63,84556.0,19.7393,19.7575,19.7302,19.7393,84556.0
2016-05-10 15:50:00,21.63,21.65,21.63,21.64,41236.0,19.7393,19.7575,19.7393,19.7484,41236.0
2016-05-10 15:55:00,21.64,21.68,21.63,21.66,287700.0,19.7484,19.7849,19.7393,19.7667,287700.0
2016-05-11 09:30:00,21.5,21.54,21.49,21.52,97500.0,19.6207,19.6572,19.6115,19.6389,97500.0
2016-05-11 09:35:00,21.53,21.56,21.48,21.53,123744.0,19.648,19.6754,19.6024,19.648,123744.0
2016-05-11 09:40:00,21.54,21.54,21.44,21.47,149616.0,19.6572,19.6572,19.5659,19.5933,149616.0
2016-05-11 09:45:00,21.47,21.52,21.47,21.49,128316.0,19.5933,19.6389,19.5933,19.6115,128316.0
2016-05-11 09:50:00,21.48,21.48,21.43,21.43,79832.0,19.6024,19.6024,19.5568,19.5568,79832.0
2016-05-11 09:55:00,21.43,21.45,21.42,21.44,78856.0,19.5568,19.575,19.5476,19.5659,78856.0
2016-05-11 10:00:00,21.43,21.43,21.4,21.4,94580.0,19.5568,19.5568,19.5294,19.5294,94580.0
2016-05-11 10:05:00,21.4,21.45,21.4,21.43,52400.0,19.5294,19.575,19.5294,19.5568,52400.0
2016-05-11 10:10:00,21.43,21.46,21.4,21.46,37040.0,19.5568,19.5842,19.5294,19.5842,37040.0
2016-05-11 10:15:00,21.46,21.46,21.43,21.43,85000.0,19.5842,19.5842,19.5568,19.5568,85000.0
2016-05-11 10:20:00,21.43,21.47,21.43,21.47,46284.0,19.5568,19.5933,19.5568,19.5933,46284.0
2016-05-11 10:25:00,21.5,21.5,21.48,21.5,41116.0,19.6207,19.6207,19.6024,19.6207,41116.0
2016-05-11 10:30:00,21.52,21.62,21.51,21.6,218848.0,19.6389,19.7302,19.6298,19.7119,218848.0
2016-05-11 10:35:00,21.59,21.63,21.57,21.59,67360.0,19.7028,19.7393,19.6845,19.7028,67360.0
2016-05-11 10:40:00,21.58,21.59,21.5,21.54,82072.0,19.6937,19.7028,19.6207,19.6572,82072.0
2016-05-11 10:45:00,21.54,21.55,21.52,21.52,24400.0,19.6572,19.6663,19.6389,19.6389,24400.0
2016-05-11 10:50:00,21.52,21.52,21.5,21.51,17400.0,19.6389,19.6389,19.6207,19.6298,17400.0
2016-05-11 10:55:00,21.51,21.54,21.5,21.52,57112.0,19.6298,19.6572,19.6207,19.6389,57112.0
2016-05-11 11:00:00,21.51,21.51,21.38,21.38,124300.0,19.6298,19.6298,19.5111,19.5111,124300.0
2016-05-11 11:05:00,21.38,21.39,21.35,21.39,120364.0,19.5111,19.5203,19.4838,19.5203,120364.0
2016-05-11 11:10:00,21.39,21.44,21.39,21.44,48668.0,19.5203,19.5659,19.5203,19.5659,48668.0
2016-05-11 11:15:00,21.42,21.45,21.42,21.44,68388.0,19.5476,19.575,19.5476,19.5659,68388.0
2016-05-11 11:20:00,21.44,21.47,21.44,21.44,26560.0,19.5659,19.5933,19.5659,19.5659,26560.0
2016-05-11 11:25:00,21.46,21.47,21.43,21.43,19700.0,19.5842,19.5933,19.5568,19.5568,19700.0
2016-05-11 11:30:00,21.43,21.43,21.4,21.41,40880.0,19.5568,19.5568,19.5294,19.5385,40880.0
2016-05-11 11:35:00,21.45,21.46,21.42,21.42,18836.0,19.575,19.5842,19.5476,19.5476,18836.0
2016-05-11 11:40:00,21.4,21.43,21.39,21.43,15600.0,19.5294,19.5568,19.5203,19.5568,15600.0
2016-05-11 11:45:00,21.43,21.44,21.4,21.4,18400.0,19.5568,19.5659,19.5294,19.5294,18400.0
2016-05-11 11:50:00,21.41,21.41,21.39,21.41,16780.0,19.5385,19.5385,19.5203,19.5385,16780.0
2016-05-11 11:55:00,21.42,21.42,21.39,21.4,4800.0,19.5476,19.5476,19.5203,19.5294,4800.0
2016-05-11 12:00:00,21.39,21.42,21.36,21.39,31092.0,19.5203,19.5476,19.4929,19.5203,31092.0
2016-05-11 12:05:00,21.4,21.42,21.39,21.41,38172.0,19.5294,19.5476,19.5203,19.5385,38172.0
2016-05-11 12:10:00,21.42,21.43,21.4,21.42,37900.0,19.5476,19.5568,19.5294,19.5476,37900.0
2016-05-11 12:15:00,21.42,21.43,21.42,21.42,19740.0,19.5476,19.5568,19.5476,19.5476,19740.0
2016-05-11 12:20:00,21.43,21.43,21.41,21.41,20336.0,19.5568,19.5568,19.5385,19.5385,20336.0
2016-05-11 12:25:00,21.41,21.43,21.41,21.42,34800.0,19.5385,19.5568,19.5385,19.5476,34800.0
2016-05-11 12:30:00,21.41,21.41,21.4,21.41,2080.0,19.5385,19.5385,19.5294,19.5385,2080.0
2016-05-11 12:35:00,21.43,21.45,21.42,21.45,25004.0,19.5568,19.575,19.5476,19.575,25004.0
2016-05-11 12:40:00,21.45,21.45,21.43,21.43,45020.0,19.575,19.575,19.5568,19.5568,45020.0
2016-05-11 12:45:00,21.42,21.43,21.4,21.41,21720.0,19.5476,19.5568,19.5294,19.5385,21720.0
2016-05-11 12:50:00,21.4,21.4,21.37,21.38,42892.0,19.5294,19.5294,19.502,19.5111,42892.0
2016-05-11 12:55:00,21.38,21.4,21.37,21.38,30980.0,19.5111,19.5294,19.502,19.5111,30980.0
2016-05-11 13:00:00,21.39,21.39,21.36,21.37,12752.0,19.5203,19.5203,19.4929,19.502,12752.0
2016-05-11 13:05:00,21.38,21.4,21.38,21.39,22108.0,19.5111,19.5294,19.5111,19.5203,22108.0
2016-05-11 13:10:00,21.4,21.42,21.4,21.4,2920.0,19.5294,19.5476,19.5294,19.5294,2920.0
2016-05-11 13:15:00,21.4,21.4,21.38,21.38,28200.0,19.5294,19.5294,19.5111,19.5111,28200.0
2016-05-11 13:20:00,21.38,21.38,21.34,21.34,93728.0,19.5111,19.5111,19.4746,19.4746,93728.0
2016-05-11 13:25:00,21.33,21.34,21.3,21.34,90836.0,19.4655,19.4746,19.4381,19.4746,90836.0
2016-05-11 13:30:00,21.34,21.36,21.34,21.34,31400.0,19.4746,19.4929,19.4746,19.4746,31400.0
2016-05-11 13:35:00,21.33,21.35,21.31,21.33,60980.0,19.4655,19.4838,19.4473,19.4655,60980.0
2016-05-11 13:40:00,21.33,21.33,21.3,21.3,41808.0,19.4655,19.4655,19.4381,19.4381,41808.0
2016-05-11 13:45:00,21.3,21.33,21.3,21.32,22320.0,19.4381,19.4655,19.4381,19.4564,22320.0
2016-05-11 13:50:00,21.34,21.35,21.31,21.31,21780.0,19.4746,19.4838,19.4473,19.4473,21780.0
2016-05-11 13:55:00,21.33,21.33,21.28,21.28,21156.0,19.4655,19.4655,19.4199,19.4199,21156.0
2016-05-11 14:00:00,21.27,21.29,21.24,21.26,100992.0,19.4108,19.429,19.3834,19.4016,100992.0
2016-05-11 14:05:00,21.25,21.25,21.19,21.19,152312.0,19.3925,19.3925,19.3378,19.3378,152312.0
2016-05-11 14:10:00,21.19,21.22,21.19,21.21,43856.0,19.3378,19.3651,19.3378,19.356,43856.0
2016-05-11 14:15:00,21.2,21.2,21.17,21.19,47908.0,19.3469,19.3469,19.3195,19.3378,47908.0
2016-05-11 14:20:00,21.18,21.21,21.17,21.21,42192.0,19.3286,19.356,19.3195,19.356,42192.0
2016-05-11 14:25:00,21.21,21.22,21.2,21.22,71452.0,19.356,19.3651,19.3469,19.3651,71452.0
2016-05-11 14:30:00,21.23,21.23,21.21,21.21,163020.0,19.3743,19.3743,19.356,19.356,163020.0
2016-05-11 14:35:00,21.21,21.24,21.21,21.24,155012.0,19.356,19.3834,19.356,19.3834,155012.0
2016-05-11 14:40:00,21.23,21.23,21.19,21.19,170796.0,19.3743,19.3743,19.3378,19.3378,170796.0
2016-05-11 14:45:00,21.19,21.19,21.13,21.14,84968.0,19.3378,19.3378,19.283,19.2921,84968.0
2016-05-11 14:50:00,21.14,21.16,21.13,21.15,30992.0,19.2921,19.3104,19.283,19.3012,30992.0
2016-05-11 14:55:00,21.14,21.14,21.12,21.13,23972.0,19.2921,19.2921,19.2739,19.283,23972.0
2016-05-11 15:00:00,21.15,21.16,21.14,21.14,39388.0,19.3012,19.3104,19.2921,19.2921,39388.0
2016-05-11 15:05:00,21.14,21.2,21.14,21.18,55444.0,19.2921,19.3469,19.2921,19.3286,55444.0
2016-05-11 15:10:00,21.18,21.21,21.18,21.18,44204.0,19.3286,19.356,19.3286,19.3286,44204.0
2016-05-11 15:15:00,21.18,21.19,21.15,21.15,25048.0,19.3286,19.3378,19.3012,19.3012,25048.0
2016-05-11 15:20:00,21.13,21.16,21.13,21.15,34348.0,19.283,19.3104,19.283,19.3012,34348.0
2016-05-11 15:25:00,21.16,21.19,21.16,21.16,21348.0,19.3104,19.3378,19.3104,19.3104,21348.0
2016-05-11 15:30:00,21.16,21.21,21.16,21.19,36924.0,19.3104,19.356,19.3104,19.3378,36924.0
2016-05-11 15:35:00,21.19,21.19,21.15,21.16,77884.0,19.3378,19.3378,19.3012,19.3104,77884.0
2016-05-11 15:40:00,21.15,21.16,21.1,21.1,90404.0,19.3012,19.3104,19.2556,19.2556,90404.0
2016-05-11 15:45:00,21.1,21.15,21.1,21.13,89276.0,19.2556,19.3012,19.2556,19.283,89276.0
2016-05-11 15:50:00,21.12,21.12,21.07,21.08,156532.0,19.2739,19.2739,19.2282,19.2374,156532.0
2016-05-11 15:55:00,21.09,21.11,21.07,21.09,646120.0,19.2465,19.2647,19.2282,19.2465,646120.0
2016-05-12 09:30:00,21.3,21.34,21.28,21.34,132908.0,19.4381,19.4746,19.4199,19.4746,132908.0
2016-05-12 09:35:00,21.34,21.37,21.24,21.25,271152.0,19.4746,19.502,19.3834,19.3925,271152.0
2016-05-12 09:40:00,21.25,21.28,21.21,21.28,104992.0,19.3925,19.4199,19.356,19.4199,104992.0
2016-05-12 09:45:00,21.25,21.29,21.21,21.26,63540.0,19.3925,19.429,19.356,19.4016,63540.0
2016-05-12 09:50:00,21.25,21.34,21.22,21.22,49768.0,19.3925,19.4746,19.3651,19.3651,49768.0
2016-05-12 09:55:00,21.21,21.22,21.11,21.11,131232.0,19.356,19.3651,19.2647,19.2647,131232.0
2016-05-12 10:00:00,21.11,21.17,21.1,21.16,39620.0,19.2647,19.3195,19.2556,19.3104,39620.0
2016-05-12 10:05:00,21.15,21.15,21.11,21.11,61996.0,19.3012,19.3012,19.2647,19.2647,61996.0
2016-05-12 10:10:00,21.14,21.21,21.13,21.2,54700.0,19.2921,19.356,19.283,19.3469,54700.0
2016-05-12 10:15:00,21.19,21.2,21.06,21.06,58996.0,19.3378,19.3469,19.2191,19.2191,58996.0
2016-05-12 10:20:00,21.05,21.1,21.04,21.09,46468.0,19.21,19.2556,19.2009,19.2465,46468.0
2016-05-12 10:25:00,21.08,21.13,21.07,21.1,38800.0,19.2374,19.283,19.2282,19.2556,38800.0
2016-05-12 10:30:00,21.09,21.1,21.04,21.04,88704.0,19.2465,19.2556,19.2009,19.2009,88704.0
2016-05-12 10:35:00,21.06,21.12,21.04,21.11,162104.0,19.2191,19.2739,19.2009,19.2647,162104.0
2016-05-12 10:40:00,21.09,21.09,20.97,20.98,115584.0,19.2465,19.2465,19.137,19.1461,115584.0
2016-05-12 10:45:00,20.98,21.04,20.97,20.98,57280.0,19.1461,19.2009,19.137,19.1461,57280.0
2016-05-12 10:50:00,20.97,21.05,20.97,21.02,52308.0,19.137,19.21,19.137,19.1826,52308.0
2016-05-12 10:55:00,21.02,21.02,21.0,21.0,18800.0,19.1826,19.1826,19.1644,19.1644,18800.0
2016-05-12 11:00:00,21.02,21.03,20.88,20.9,212480.0,19.1826,19.1917,19.0549,19.0731,212480.0
2016-05-12 11:05:00,20.91,20.91,20.84,20.85,227528.0,19.0822,19.0822,19.0183,19.0275,227528.0
2016-05-12 11:10:00,20.85,20.86,20.83,20.85,38236.0,19.0275,19.0366,19.0092,19.0275,38236.0
2016-05-12 11:15:00,20.84,20.84,20.79,20.83,77024.0,19.0183,19.0183,18.9727,19.0092,77024.0
2016-05-12 11:20:00,20.83,20.85,20.81,20.84,27500.0,19.0092,19.0275,18.991,19.0183,27500.0
2016-05-12 11:25:00,20.85,20.86,20.82,20.85,35868.0,19.0275,19.0366,19.0001,19.0275,35868.0
2016-05-12 11:30:00,20.86,20.87,20.84,20.84,31528.0,19.0366,19.0457,19.0183,19.0183,31528.0
2016-05-12 11:35:00,20.86,20.9,20.86,20.88,40208.0,19.0366,19.0731,19.0366,19.0549,40208.0
2016-05-12 11:40:00,20.87,20.87,20.84,20.85,18720.0,19.0457,19.0457,19.0183,19.0275,18720.0
2016-05-12 11:45:00,20.84,20.88,20.83,20.83,35200.0,19.0183,19.0549,19.0092,19.0092,35200.0
2016-05-12 11:50:00,20.85,20.85,20.81,20.82,13776.0,19.0275,19.0275,18.991,19.0001,13776.0
2016-05-12 11:55:00,20.81,20.82,20.76,20.77,72948.0,18.991,19.0001,18.9453,18.9545,72948.0
2016-05-12 12:00:00,20.76,20.77,20.72,20.75,129316.0,18.9453,18.9545,18.9088,18.9362,129316.0
2016-05-12 12:05:00,20.76,20.81,20.76,20.81,92280.0,18.9453,18.991,18.9453,18.991,92280.0
2016-05-12 12:10:00,20.81,20.81,20.8,20.81,40832.0,18.991,18.991,18.9818,18.991,40832.0
2016-05-12 12:15:00,20.8,20.82,20.78,20.8,21196.0,18.9818,19.0001,18.9636,18.9818,21196.0
2016-05-12 12:20:00,20.82,20.85,20.81,20.84,42600.0,19.0001,19.0275,18.991,19.0183,42600.0
2016-05-12 12:25:00,20.82,20.84,20.82,20.83,11928.0,19.0001,19.0183,19.0001,19.0092,11928.0
2016-05-12 12:30:00,20.84,20.84,20.82,20.82,76524.0,19.0183,19.0183,19.0001,19.0001,76524.0
2016-05-12 12:35:00,20.8,20.81,20.74,20.77,45004.0,18.9818,18.991,18.9271,18.9545,45004.0
2016-05-12 12:40:00,20.76,20.83,20.75,20.83,82400.0,18.9453,19.0092,18.9362,19.0092,82400.0
2016-05-12 12:45:00,20.82,20.89,20.81,20.89,54736.0,19.0001,19.064,18.991,19.064,54736.0
2016-05-12 12:50:00,20.89,20.9,20.87,20.88,36680.0,19.064,19.0731,19.0457,19.0549,36680.0
2016-05-12 12:55:00,20.89,20.94,20.88,20.94,60608.0,19.064,19.1096,19.0549,19.1096,60608.0
2016-05-12 13:00:00,20.94,20.96,20.91,20.93,48856.0,19.1096,19.1279,19.0822,19.1005,48856.0
2016-05-12 13:05:00,20.92,20.93,20.91,20.92,63200.0,19.0914,19.1005,19.0822,19.0914,63200.0
2016-05-12 13:10:00,20.9,20.91,20.88,20.9,29200.0,19.0731,19.0822,19.0549,19.0731,29200.0
2016-05-12 13:15:00,20.89,20.89,20.88,20.88,10600.0,19.064,19.064,19.0549,19.0549,10600.0
2016-05-12 13:20:00,20.87,20.91,20.87,20.91,16400.0,19.0457,19.0822,19.0457,19.0822,16400.0
2016-05-12 13:25:00,20.91,20.93,20.91,20.93,16800.0,19.0822,19.1005,19.0822,19.1005,16800.0
2016-05-12 13:30:00,20.9,20.91,20.88,20.88,39600.0,19.0731,19.0822,19.0549,19.0549,39600.0
2016-05-12 13:35:00,20.88,20.88,20.81,20.83,96744.0,19.0549,19.0549,18.991,19.0092,96744.0
2016-05-12 13:40:00,20.83,20.9,20.82,20.88,16000.0,19.0092,19.0731,19.0001,19.0549,16000.0
2016-05-12 13:45:00,20.92,20.95,20.91,20.91,27000.0,19.0914,19.1187,19.0822,19.0822,27000.0
2016-05-12 13:50:00,20.91,20.93,20.91,20.93,18000.0,19.0822,19.1005,19.0822,19.1005,18000.0
2016-05-12 13:55:00,20.94,21.01,20.94,21.0,58172.0,19.1096,19.1735,19.1096,19.1644,58172.0
2016-05-12 14:00:00,21.0,21.05,21.0,21.01,55640.0,19.1644,19.21,19.1644,19.1735,55640.0
2016-05-12 14:05:00,21.03,21.08,21.03,21.06,132960.0,19.1917,19.2374,19.1917,19.2191,132960.0
2016-05-12 14:10:00,21.08,21.18,21.07,21.17,220916.0,19.2374,19.3286,19.2282,19.3195,220916.0
2016-05-12 14:15:00,21.17,21.18,21.13,21.15,47200.0,19.3195,19.3286,19.283,19.3012,47200.0
2016-05-12 14:20:00,21.16,21.18,21.13,21.13,77720.0,19.3104,19.3286,19.283,19.283,77720.0
2016-05-12 14:25:00,21.15,21.18,21.14,21.17,33364.0,19.3012,19.3286,19.2921,19.3195,33364.0
2016-05-12 14:30:00,21.16,21.16,21.11,21.11,47200.0,19.3104,19.3104,19.2647,19.2647,47200.0
2016-05-12 14:35:00,21.12,21.15,21.12,21.14,20400.0,19.2739,19.3012,19.2739,19.2921,20400.0
2016-05-12 14:40:00,21.13,21.13,21.13,21.13,13200.0,19.283,19.283,19.283,19.283,13200.0
2016-05-12 14:45:00,21.13,21.25,21.13,21.25,125672.0,19.283,19.3925,19.283,19.3925,125672.0
2016-05-12 14:50:00,21.25,21.27,21.24,21.24,43456.0,19.3925,19.4108,19.3834,19.3834,43456.0
2016-05-12 14:55:00,21.24,21.24,21.2,21.21,50400.0,19.3834,19.3834,19.3469,19.356,50400.0
2016-05-12 15:00:00,21.21,21.21,21.18,21.2,63200.0,19.356,19.356,19.3286,19.3469,63200.0
2016-05-12 15:05:00,21.2,21.21,21.17,21.18,41000.0,19.3469,19.356,19.3195,19.3286,41000.0
2016-05-12 15:10:00,21.18,21.23,21.18,21.22,39336.0,19.3286,19.3743,19.3286,19.3651,39336.0
2016-05-12 15:15:00,21.22,21.23,21.15,21.15,45600.0,19.3651,19.3743,19.3012,19.3012,45600.0
2016-05-12 15:20:00,21.16,21.18,21.15,21.15,25000.0,19.3104,19.3286,19.3012,19.3012,25000.0
2016-05-12 15:25:00,21.16,21.17,21.14,21.17,63712.0,19.3104,19.3195,19.2921,19.3195,63712.0
2016-05-12 15:30:00,21.16,21.17,21.12,21.13,47772.0,19.3104,19.3195,19.2739,19.283,47772.0
2016-05-12 15:35:00,21.12,21.16,21.11,21.15,31160.0,19.2739,19.3104,19.2647,19.3012,31160.0
2016-05-12 15:40:00,21.15,21.15,21.11,21.13,11636.0,19.3012,19.3012,19.2647,19.283,11636.0
2016-05-12 15:45:00,21.1,21.15,21.1,21.14,123992.0,19.2556,19.3012,19.2556,19.2921,123992.0
2016-05-12 15:50:00,21.11,21.11,21.04,21.06,57112.0,19.2647,19.2647,19.2009,19.2191,57112.0
2016-05-12 15:55:00,21.05,21.09,21.0,21.09,190976.0,19.21,19.2465,19.1644,19.2465,190976.0
2016-05-13 09:30:00,20.96,21.03,20.95,21.02,218156.0,19.1279,19.1917,19.1187,19.1826,218156.0
2016-05-13 09:35:00,21.0,21.13,21.0,21.13,150876.0,19.1644,19.283,19.1644,19.283,150876.0
2016-05-13 09:40:00,21.11,21.15,21.09,21.1,177092.0,19.2647,19.3012,19.2465,19.2556,177092.0
2016-05-13 09:45:00,21.13,21.16,21.09,21.1,42868.0,19.283,19.3104,19.2465,19.2556,42868.0
2016-05-13 09:50:00,21.14,21.15,20.97,21.01,158448.0,19.2921,19.3012,19.137,19.1735,158448.0
2016-05-13 09:55:00,21.0,21.04,20.97,20.98,137828.0,19.1644,19.2009,19.137,19.1461,137828.0
2016-05-13 10:00:00,20.98,21.05,20.93,21.05,316584.0,19.1461,19.21,19.1005,19.21,316584.0
2016-05-13 10:05:00,21.04,21.06,20.9,20.91,88252.0,19.2009,19.2191,19.0731,19.0822,88252.0
2016-05-13 10:10:00,20.91,20.96,20.85,20.96,184360.0,19.0822,19.1279,19.0275,19.1279,184360.0
2016-05-13 10:15:00,20.95,21.01,20.91,21.01,81560.0,19.1187,19.1735,19.0822,19.1735,81560.0
2016-05-13 10:20:00,21.01,21.01,20.93,20.93,22900.0,19.1735,19.1735,19.1005,19.1005,22900.0
2016-05-13 10:25:00,20.94,21.01,20.93,20.93,47288.0,19.1096,19.1735,19.1005,19.1005,47288.0
2016-05-13 10:30:00,20.93,20.94,20.88,20.91,121788.0,19.1005,19.1096,19.0549,19.0822,121788.0
2016-05-13 10:35:00,20.93,20.96,20.9,20.9,19040.0,19.1005,19.1279,19.0731,19.0731,19040.0
2016-05-13 10:40:00,20.92,20.93,20.81,20.83,143348.0,19.0914,19.1005,18.991,19.0092,143348.0
2016-05-13 10:45:00,20.82,20.89,20.82,20.83,29836.0,19.0001,19.064,19.0001,19.0092,29836.0
2016-05-13 10:50:00,20.86,20.93,20.86,20.9,97652.0,19.0366,19.1005,19.0366,19.0731,97652.0
2016-05-13 10:55:00,20.9,20.91,20.88,20.9,41480.0,19.0731,19.0822,19.0549,19.0731,41480.0
2016-05-13 11:00:00,20.89,20.99,20.89,20.98,131748.0,19.064,19.1552,19.064,19.1461,131748.0
2016-05-13 11:05:00,20.98,21.03,20.98,21.03,137576.0,19.1461,19.1917,19.1461,19.1917,137576.0
2016-05-13 11:10:00,21.03,21.05,20.97,20.97,74220.0,19.1917,19.21,19.137,19.137,74220.0
2016-05-13 11:15:00,20.97,21.0,20.96,20.99,25680.0,19.137,19.1644,19.1279,19.1552,25680.0
2016-05-13 11:20:00,20.99,21.06,20.99,21.05,89316.0,19.1552,19.2191,19.1552,19.21,89316.0
2016-05-13 11:25:00,21.07,21.14,21.07,21.11,136728.0,19.2282,19.2921,19.2282,19.2647,136728.0
2016-05-13 11:30:00,21.11,21.12,21.09,21.1,38272.0,19.2647,19.2739,19.2465,19.2556,38272.0
2016-05-13 11:35:00,21.09,21.09,21.04,21.06,36372.0,19.2465,19.2465,19.2009,19.2191,36372.0
2016-05-13 11:40:00,21.03,21.04,21.0,21.02,89496.0,19.1917,19.2009,19.1644,19.1826,89496.0
2016-05-13 11:45:00,21.02,21.03,21.0,21.03,32000.0,19.1826,19.1917,19.1644,19.1917,32000.0
2016-05-13 11:50:00,21.0,21.0,20.96,20.98,37596.0,19.1644,19.1644,19.1279,19.1461,37596.0
2016-05-13 11:55:00,21.0,21.01,20.99,21.0,11484.0,19.1644,19.1735,19.1552,19.1644,11484.0
2016-05-13 12:00:00,20.97,20.99,20.94,20.95,12120.0,19.137,19.1552,19.1096,19.1187,12120.0
2016-05-13 12:05:00,20.95,20.97,20.95,20.96,9200.0,19.1187,19.137,19.1187,19.1279,9200.0
2016-05-13 12:10:00,20.95,20.96,20.93,20.95,29660.0,19.1187,19.1279,19.1005,19.1187,29660.0
2016-05-13 12:15:00,20.95,20.98,20.93,20.97,36156.0,19.1187,19.1461,19.1005,19.137,36156.0
2016-05-13 12:20:00,20.97,21.0,20.97,21.0,59560.0,19.137,19.1644,19.137,19.1644,59560.0
2016-05-13 12:25:00,21.0,21.02,20.99,20.99,17220.0,19.1644,19.1826,19.1552,19.1552,17220.0
2016-05-13 12:30:00,21.0,21.02,20.98,20.98,21644.0,19.1644,19.1826,19.1461,19.1461,21644.0
2016-05-13 12:35:00,20.98,21.0,20.95,20.95,37408.0,19.1461,19.1644,19.1187,19.1187,37408.0
2016-05-13 12:40:00,20.93,20.93,20.87,20.88,33276.0,19.1005,19.1005,19.0457,19.0549,33276.0
2016-05-13 12:45:00,20.86,20.9,20.86,20.9,50192.0,19.0366,19.0731,19.0366,19.0731,50192.0
2016-05-13 12:50:00,20.89,20.91,20.89,20.89,18400.0,19.064,19.0822,19.064,19.064,18400.0
2016-05-13 12:55:00,20.9,20.9,20.83,20.84,58772.0,19.0731,19.0731,19.0092,19.0183,58772.0
2016-05-13 13:00:00,20.85,20.89,20.84,20.88,40360.0,19.0275,19.064,19.0183,19.0549,40360.0
2016-05-13 13:05:00,20.88,20.89,20.85,20.86,12800.0,19.0549,19.064,19.0275,19.0366,12800.0
2016-05-13 13:10:00,20.86,20.89,20.86,20.89,19280.0,19.0366,19.064,19.0366,19.064,19280.0
2016-05-13 13:15:00,20.88,20.88,20.85,20.85,29000.0,19.0549,19.0549,19.0275,19.0275,29000.0
2016-05-13 13:20:00,20.84,20.85,20.77,20.78,104200.0,19.0183,19.0275,18.9545,18.9636,104200.0
2016-05-13 13:25:00,20.78,20.8,20.74,20.75,77232.0,18.9636,18.9818,18.9271,18.9362,77232.0
2016-05-13 13:30:00,20.75,20.79,20.75,20.77,82512.0,18.9362,18.9727,18.9362,18.9545,82512.0
2016-05-13 13:35:00,20.77,20.77,20.71,20.71,87132.0,18.9545,18.9545,18.8997,18.8997,87132.0
2016-05-13 13:40:00,20.71,20.73,20.69,20.73,117636.0,18.8997,18.918,18.8815,18.918,117636.0
2016-05-13 13:45:00,20.73,20.73,20.67,20.67,45508.0,18.918,18.918,18.8632,18.8632,45508.0
2016-05-13 13:50:00,20.67,20.67,20.58,20.61,207740.0,18.8632,18.8632,18.7811,18.8085,207740.0
2016-05-13 13:55:00,20.61,20.65,20.6,20.64,43852.0,18.8085,18.845,18.7993,18.8358,43852.0
2016-05-13 14:00:00,20.64,20.68,20.6,20.67,42108.0,18.8358,18.8723,18.7993,18.8632,42108.0
2016-05-13 14:05:00,20.68,20.68,20.65,20.66,70428.0,18.8723,18.8723,18.845,18.8541,70428.0
2016-05-13 14:10:00,20.66,20.67,20.63,20.64,30480.0,18.8541,18.8632,18.8267,18.8358,30480.0
2016-05-13 14:15:00,20.65,20.67,20.6,20.62,9944.0,18.845,18.8632,18.7993,18.8176,9944.0
2016-05-13 14:20:00,20.59,20.59,20.48,20.51,191444.0,18.7902,18.7902,18.6898,18.7172,191444.0
2016-05-13 14:25:00,20.52,20.54,20.5,20.53,51816.0,18.7263,18.7446,18.7081,18.7354,51816.0
2016-05-13 14:30:00,20.52,20.54,20.48,20.53,107108.0,18.7263,18.7446,18.6898,18.7354,107108.0
2016-05-13 14:35:00,20.53,20.54,20.47,20.48,98640.0,18.7354,18.7446,18.6807,18.6898,98640.0
2016-05-13 14:40:00,20.48,20.48,20.42,20.48,121092.0,18.6898,18.6898,18.6351,18.6898,121092.0
2016-05-13 14:45:00,20.47,20.5,20.47,20.5,135080.0,18.6807,18.7081,18.6807,18.7081,135080.0
2016-05-13 14:50:00,20.5,20.5,20.46,20.47,37348.0,18.7081,18.7081,18.6716,18.6807,37348.0
2016-05-13 14:55:00,20.46,20.55,20.45,20.53,71808.0,18.6716,18.7537,18.6624,18.7354,71808.0
2016-05-13 15:00:00,20.53,20.53,20.49,20.53,33800.0,18.7354,18.7354,18.6989,18.7354,33800.0
2016-05-13 15:05:00,20.53,20.54,20.47,20.5,50080.0,18.7354,18.7446,18.6807,18.7081,50080.0
2016-05-13 15:10:00,20.49,20.52,20.48,20.51,49568.0,18.6989,18.7263,18.6898,18.7172,49568.0
2016-05-13 15:15:00,20.52,20.57,20.52,20.56,68764.0,18.7263,18.7719,18.7263,18.7628,68764.0
2016-05-13 15:20:00,20.55,20.58,20.54,20.57,60500.0,18.7537,18.7811,18.7446,18.7719,60500.0
2016-05-13 15:25:00,20.56,20.56,20.52,20.53,45256.0,18.7628,18.7628,18.7263,18.7354,45256.0
2016-05-13 15:30:00,20.54,20.55,20.5,20.52,113840.0,18.7446,18.7537,18.7081,18.7263,113840.0
2016-05-13 15:35:00,20.53,20.56,20.53,20.54,37144.0,18.7354,18.7628,18.7354,18.7446,37144.0
2016-05-13 15:40:00,20.55,20.61,20.55,20.57,136588.0,18.7537,18.8085,18.7537,18.7719,136588.0
2016-05-13 15:45:00,20.56,20.56,20.52,20.56,57480.0,18.7628,18.7628,18.7263,18.7628,57480.0
2016-05-13 15:50:00,20.55,20.56,20.51,20.52,87188.0,18.7537,18.7628,18.7172,18.7263,87188.0
2016-05-13 15:55:00,20.52,20.54,20.5,20.53,223700.0,18.7263,18.7446,18.7081,18.7354,223700.0
2016-05-16 09:30:00,20.58,20.67,20.57,20.67,172316.0,18.7811,18.8632,18.7719,18.8632,172316.0
2016-05-16 09:35:00,20.66,20.73,20.66,20.7,79748.0,18.8541,18.918,18.8541,18.8906,79748.0
2016-05-16 09:40:00,20.69,20.76,20.69,20.73,112236.0,18.8815,18.9453,18.8815,18.918,112236.0
2016-05-16 09:45:00,20.74,20.81,20.74,20.76,98200.0,18.9271,18.991,18.9271,18.9453,98200.0
2016-05-16 09:50:00,20.76,20.81,20.75,20.75,110296.0,18.9453,18.991,18.9362,18.9362,110296.0
2016-05-16 09:55:00,20.75,20.77,20.73,20.74,58356.0,18.9362,18.9545,18.918,18.9271,58356.0
2016-05-16 10:00:00,20.75,20.79,20.72,20.75,49928.0,18.9362,18.9727,18.9088,18.9362,49928.0
2016-05-16 10:05:00,20.75,20.79,20.74,20.77,49200.0,18.9362,18.9727,18.9271,18.9545,49200.0
2016-05-16 10:10:00,20.81,20.84,20.8,20.83,42080.0,18.991,19.0183,18.9818,19.0092,42080.0
2016-05-16 10:15:00,20.83,20.84,20.79,20.79,76200.0,19.0092,19.0183,18.9727,18.9727,76200.0
2016-05-16 10:20:00,20.8,20.81,20.75,20.81,54836.0,18.9818,18.991,18.9362,18.991,54836.0
2016-05-16 10:25:00,20.83,20.83,20.8,20.82,34320.0,19.0092,19.0092,18.9818,19.0001,34320.0
2016-05-16 10:30:00,20.82,20.83,20.81,20.83,37532.0,19.0001,19.0092,18.991,19.0092,37532.0
2016-05-16 10:35:00,20.84,20.87,20.84,20.86,47000.0,19.0183,19.0457,19.0183,19.0366,47000.0
2016-05-16 10:40:00,20.86,20.86,20.82,20.82,15728.0,19.0366,19.0366,19.0001,19.0001,15728.0
2016-05-16 10:45:00,20.8,20.86,20.8,20.86,51200.0,18.9818,19.0366,18.9818,19.0366,51200.0
2016-05-16 10:50:00,20.87,20.94,20.87,20.92,115936.0,19.0457,19.1096,19.0457,19.0914,115936.0
2016-05-16 10:55:00,20.93,20.93,20.91,20.93,13912.0,19.1005,19.1005,19.0822,19.1005,13912.0
2016-05-16 11:00:00,20.92,20.98,20.92,20.97,66424.0,19.0914,19.1461,19.0914,19.137,66424.0
2016-05-16 11:05:00,20.98,21.0,20.96,20.96,20812.0,19.1461,19.1644,19.1279,19.1279,20812.0
2016-05-16 11:10:00,20.97,20.97,20.95,20.95,14436.0,19.137,19.137,19.1187,19.1187,14436.0
2016-05-16 11:15:00,20.95,20.97,20.95,20.97,16648.0,19.1187,19.137,19.1187,19.137,16648.0
2016-05-16 11:20:00,20.97,20.97,20.94,20.94,28164.0,19.137,19.137,19.1096,19.1096,28164.0
2016-05-16 11:25:00,20.93,20.97,20.93,20.97,24880.0,19.1005,19.137,19.1005,19.137,24880.0
2016-05-16 11:30:00,20.98,21.0,20.98,21.0,26836.0,19.1461,19.1644,19.1461,19.1644,26836.0
2016-05-16 11:35:00,21.0,21.0,20.98,20.99,8920.0,19.1644,19.1644,19.1461,19.1552,8920.0
2016-05-16 11:40:00,21.01,21.05,21.01,21.05,52608.0,19.1735,19.21,19.1735,19.21,52608.0
2016-05-16 11:45:00,21.05,21.07,21.04,21.07,81576.0,19.21,19.2282,19.2009,19.2282,81576.0
2016-05-16 11:50:00,21.08,21.08,21.07,21.07,9600.0,19.2374,19.2374,19.2282,19.2282,9600.0
2016-05-16 11:55:00,21.07,21.09,21.07,21.09,38216.0,19.2282,19.2465,19.2282,19.2465,38216.0
2016-05-16 12:00:00,21.09,21.1,21.06,21.06,31212.0,19.2465,19.2556,19.2191,19.2191,31212.0
2016-05-16 12:05:00,21.05,21.06,21.05,21.06,18412.0,19.21,19.2191,19.21,19.2191,18412.0
2016-05-16 12:10:00,21.06,21.06,21.05,21.05,6400.0,19.2191,19.2191,19.21,19.21,6400.0
2016-05-16 12:15:00,21.06,21.09,21.05,21.05,19464.0,19.2191,19.2465,19.21,19.21,19464.0
2016-05-16 12:20:00,21.06,21.06,21.04,21.04,28740.0,19.2191,19.2191,19.2009,19.2009,28740.0
2016-05-16 12:25:00,21.03,21.04,20.99,21.0,86016.0,19.1917,19.2009,19.1552,19.1644,86016.0
2016-05-16 12:30:00,20.99,21.02,20.99,21.02,31800.0,19.1552,19.1826,19.1552,19.1826,31800.0
2016-05-16 12:35:00,21.01,21.02,21.0,21.0,13000.0,19.1735,19.1826,19.1644,19.1644,13000.0
2016-05-16 12:40:00,21.01,21.03,21.01,21.03,9160.0,19.1735,19.1917,19.1735,19.1917,9160.0
2016-05-16 12:45:00,21.03,21.04,21.02,21.03,6000.0,19.1917,19.2009,19.1826,19.1917,6000.0
2016-05-16 12:50:00,21.04,21.05,21.04,21.05,15200.0,19.2009,19.21,19.2009,19.21,15200.0
2016-05-16 12:55:00,21.05,21.09,21.05,21.08,16072.0,19.21,19.2465,19.21,19.2374,16072.0
2016-05-16 13:00:00,21.08,21.12,21.08,21.1,130200.0,19.2374,19.2739,19.2374,19.2556,130200.0
2016-05-16 13:05:00,21.1,21.11,21.06,21.06,192212.0,19.2556,19.2647,19.2191,19.2191,192212.0
2016-05-16 13:10:00,21.06,21.08,21.06,21.07,175224.0,19.2191,19.2374,19.2191,19.2282,175224.0
2016-05-16 13:15:00,21.08,21.09,21.08,21.09,12400.0,19.2374,19.2465,19.2374,19.2465,12400.0
2016-05-16 13:20:00,21.09,21.1,21.08,21.09,16616.0,19.2465,19.2556,19.2374,19.2465,16616.0
2016-05-16 13:25:00,21.09,21.1,21.09,21.1,11880.0,19.2465,19.2556,19.2465,19.2556,11880.0
2016-05-16 13:30:00,21.11,21.12,21.06,21.07,67536.0,19.2647,19.2739,19.2191,19.2282,67536.0
2016-05-16 13:35:00,21.07,21.08,21.06,21.07,24800.0,19.2282,19.2374,19.2191,19.2282,24800.0
2016-05-16 13:40:00,21.06,21.08,21.04,21.05,42720.0,19.2191,19.2374,19.2009,19.21,42720.0
2016-05-16 13:45:00,21.04,21.09,21.04,21.09,24920.0,19.2009,19.2465,19.2009,19.2465,24920.0
2016-05-16 13:50:00,21.08,21.08,21.07,21.07,3680.0,19.2374,19.2374,19.2282,19.2282,3680.0
2016-05-16 13:55:00,21.07,21.11,21.07,21.1,13444.0,19.2282,19.2647,19.2282,19.2556,13444.0
2016-05-16 14:00:00,21.09,21.17,21.09,21.17,135808.0,19.2465,19.3195,19.2465,19.3195,135808.0
2016-05-16 14:05:00,21.17,21.2,21.17,21.19,102572.0,19.3195,19.3469,19.3195,19.3378,102572.0
2016-05-16 14:10:00,21.19,21.23,21.19,21.22,69820.0,19.3378,19.3743,19.3378,19.3651,69820.0
2016-05-16 14:15:00,21.23,21.24,21.21,21.22,72704.0,19.3743,19.3834,19.356,19.3651,72704.0
2016-05-16 14:20:00,21.23,21.25,21.23,21.23,42900.0,19.3743,19.3925,19.3743,19.3743,42900.0
2016-05-16 14:25:00,21.24,21.26,21.22,21.25,70340.0,19.3834,19.4016,19.3651,19.3925,70340.0
2016-05-16 14:30:00,21.25,21.26,21.25,21.26,20800.0,19.3925,19.4016,19.3925,19.4016,20800.0
2016-05-16 14:35:00,21.25,21.25,21.22,21.23,32652.0,19.3925,19.3925,19.3651,19.3743,32652.0
2016-05-16 14:40:00,21.24,21.24,21.24,21.24,5960.0,19.3834,19.3834,19.3834,19.3834,5960.0
2016-05-16 14:45:00,21.24,21.26,21.24,21.24,34128.0,19.3834,19.4016,19.3834,19.3834,34128.0
2016-05-16 14:50:00,21.24,21.24,21.23,21.24,12800.0,19.3834,19.3834,19.3743,19.3834,12800.0
2016-05-16 14:55:00,21.25,21.26,21.24,21.25,23324.0,19.3925,19.4016,19.3834,19.3925,23324.0
2016-05-16 15:00:00,21.25,21.29,21.25,21.28,628796.0,19.3925,19.429,19.3925,19.4199,628796.0
2016-05-16 15:05:00,21.27,21.3,21.26,21.3,38472.0,19.4108,19.4381,19.4016,19.4381,38472.0
2016-05-16 15:10:00,21.29,21.29,21.23,21.23,38944.0,19.429,19.429,19.3743,19.3743,38944.0
2016-05-16 15:15:00,21.24,21.24,21.22,21.24,37940.0,19.3834,19.3834,19.3651,19.3834,37940.0
2016-05-16 15:20:00,21.23,21.25,21.23,21.25,26296.0,19.3743,19.3925,19.3743,19.3925,26296.0
2016-05-16 15:25:00,21.25,21.25,21.22,21.22,55708.0,19.3925,19.3925,19.3651,19.3651,55708.0
2016-05-16 15:30:00,21.22,21.22,21.15,21.15,151380.0,19.3651,19.3651,19.3012,19.3012,151380.0
2016-05-16 15:35:00,21.16,21.2,21.15,21.2,49960.0,19.3104,19.3469,19.3012,19.3469,49960.0
2016-05-16 15:40:00,21.19,21.19,21.17,21.17,10800.0,19.3378,19.3378,19.3195,19.3195,10800.0
2016-05-16 15:45:00,21.18,21.18,21.14,21.16,66500.0,19.3286,19.3286,19.2921,19.3104,66500.0
2016-05-16 15:50:00,21.16,21.16,21.12,21.13,65228.0,19.3104,19.3104,19.2739,19.283,65228.0
2016-05-16 15:55:00,21.13,21.15,21.11,21.13,220576.0,19.283,19.3012,19.2647,19.283,220576.0
2016-05-17 09:30:00,21.04,21.14,21.0,21.09,163760.0,19.2009,19.2921,19.1644,19.2465,163760.0
2016-05-17 09:35:00,21.08,21.1,20.92,20.95,171480.0,19.2374,19.2556,19.0914,19.1187,171480.0
2016-05-17 09:40:00,20.94,20.95,20.89,20.92,123956.0,19.1096,19.1187,19.064,19.0914,123956.0
2016-05-17 09:45:00,20.91,20.97,20.86,20.95,155184.0,19.0822,19.137,19.0366,19.1187,155184.0
2016-05-17 09:50:00,20.95,20.98,20.91,20.93,91656.0,19.1187,19.1461,19.0822,19.1005,91656.0
2016-05-17 09:55:00,20.93,20.99,20.92,20.97,59932.0,19.1005,19.1552,19.0914,19.137,59932.0
2016-05-17 10:00:00,20.97,20.97,20.89,20.92,137984.0,19.137,19.137,19.064,19.0914,137984.0
2016-05-17 10:05:00,20.9,20.91,20.84,20.85,115564.0,19.0731,19.0822,19.0183,19.0275,115564.0
2016-05-17 10:10:00,20.86,20.89,20.82,20.85,137068.0,19.0366,19.064,19.0001,19.0275,137068.0
2016-05-17 10:15:00,20.86,20.93,20.85,20.92,78180.0,19.0366,19.1005,19.0275,19.0914,78180.0
2016-05-17 10:20:00,20.93,20.98,20.92,20.94,137980.0,19.1005,19.1461,19.0914,19.1096,137980.0
2016-05-17 10:25:00,20.92,20.93,20.9,20.9,65980.0,19.0914,19.1005,19.0731,19.0731,65980.0
2016-05-17 10:30:00,20.88,20.89,20.84,20.87,72176.0,19.0549,19.064,19.0183,19.0457,72176.0
2016-05-17 10:35:00,20.87,20.92,20.86,20.91,68200.0,19.0457,19.0914,19.0366,19.0822,68200.0
2016-05-17 10:40:00,20.92,20.98,20.91,20.97,137784.0,19.0914,19.1461,19.0822,19.137,137784.0
2016-05-17 10:45:00,20.96,21.0,20.96,20.96,40784.0,19.1279,19.1644,19.1279,19.1279,40784.0
2016-05-17 10:50:00,20.97,21.0,20.94,21.0,31600.0,19.137,19.1644,19.1096,19.1644,31600.0
2016-05-17 10:55:00,21.01,21.05,21.01,21.03,99772.0,19.1735,19.21,19.1735,19.1917,99772.0
2016-05-17 11:00:00,21.03,21.04,20.98,21.0,35560.0,19.1917,19.2009,19.1461,19.1644,35560.0
2016-05-17 11:05:00,20.98,20.98,20.95,20.96,31288.0,19.1461,19.1461,19.1187,19.1279,31288.0
2016-05-17 11:10:00,20.97,20.97,20.94,20.96,33032.0,19.137,19.137,19.1096,19.1279,33032.0
2016-05-17 11:15:00,20.96,21.04,20.96,20.99,100468.0,19.1279,19.2009,19.1279,19.1552,100468.0
2016-05-17 11:20:00,20.99,21.0,20.98,20.99,47596.0,19.1552,19.1644,19.1461,19.1552,47596.0
2016-05-17 11:25:00,20.99,20.99,20.9,20.91,60844.0,19.1552,19.1552,19.0731,19.0822,60844.0
2016-05-17 11:30:00,20.91,20.97,20.91,20.97,22800.0,19.0822,19.137,19.0822,19.137,22800.0
2016-05-17 11:35:00,20.98,20.98,20.96,20.96,23404.0,19.1461,19.1461,19.1279,19.1279,23404.0
2016-05-17 11:40:00,20.97,20.98,20.94,20.97,16000.0,19.137,19.1461,19.1096,19.137,16000.0
2016-05-17 11:45:00,20.97,21.02,20.97,21.02,34100.0,19.137,19.1826,19.137,19.1826,34100.0
2016-05-17 11:50:00,21.03,21.06,21.02,21.02,72556.0,19.1917,19.2191,19.1826,19.1826,72556.0
2016-05-17 11:55:00,21.02,21.03,21.01,21.03,35860.0,19.1826,19.1917,19.1735,19.1917,35860.0
2016-05-17 12:00:00,21.02,21.03,21.0,21.02,34240.0,19.1826,19.1917,19.1644,19.1826,34240.0
2016-05-17 12:05:00,21.02,21.02,20.99,20.99,7168.0,19.1826,19.1826,19.1552,19.1552,7168.0
2016-05-17 12:10:00,20.99,20.99,20.97,20.97,7080.0,19.1552,19.1552,19.137,19.137,7080.0
2016-05-17 12:15:00,20.96,20.96,20.88,20.89,65608.0,19.1279,19.1279,19.0549,19.064,65608.0
2016-05-17 12:20:00,20.89,20.89,20.86,20.87,28872.0,19.064,19.064,19.0366,19.0457,28872.0
2016-05-17 12:25:00,20.86,20.89,20.85,20.89,45244.0,19.0366,19.064,19.0275,19.064,45244.0
2016-05-17 12:30:00,20.88,20.88,20.84,20.86,44640.0,19.0549,19.0549,19.0183,19.0366,44640.0
2016-05-17 12:35:00,20.86,20.9,20.86,20.89,6060.0,19.0366,19.0731,19.0366,19.064,6060.0
2016-05-17 12:40:00,20.9,20.9,20.86,20.86,23432.0,19.0731,19.0731,19.0366,19.0366,23432.0
2016-05-17 12:45:00,20.85,20.86,20.84,20.85,20436.0,19.0275,19.0366,19.0183,19.0275,20436.0
2016-05-17 12:50:00,20.85,20.85,20.81,20.83,66916.0,19.0275,19.0275,18.991,19.0092,66916.0
2016-05-17 12:55:00,20.83,20.83,20.78,20.8,116160.0,19.0092,19.0092,18.9636,18.9818,116160.0
2016-05-17 13:00:00,20.81,20.82,20.79,20.79,15600.0,18.991,19.0001,18.9727,18.9727,15600.0
2016-05-17 13:05:00,20.81,20.83,20.8,20.82,46240.0,18.991,19.0092,18.9818,19.0001,46240.0
2016-05-17 13:10:00,20.82,20.83,20.81,20.82,15548.0,19.0001,19.0092,18.991,19.0001,15548.0
2016-05-17 13:15:00,20.82,20.84,20.81,20.84,14000.0,19.0001,19.0183,18.991,19.0183,14000.0
2016-05-17 13:20:00,20.84,20.86,20.82,20.82,44580.0,19.0183,19.0366,19.0001,19.0001,44580.0
2016-05-17 13:25:00,20.83,20.86,20.82,20.84,34800.0,19.0092,19.0366,19.0001,19.0183,34800.0
2016-05-17 13:30:00,20.83,20.89,20.83,20.88,6800.0,19.0092,19.064,19.0092,19.0549,6800.0
2016-05-17 13:35:00,20.88,20.88,20.86,20.86,11000.0,19.0549,19.0549,19.0366,19.0366,11000.0
2016-05-17 13:40:00,20.86,20.88,20.84,20.84,17872.0,19.0366,19.0549,19.0183,19.0183,17872.0
2016-05-17 13:45:00,20.84,20.85,20.82,20.82,13620.0,19.0183,19.0275,19.0001,19.0001,13620.0
2016-05-17 13:50:00,20.82,20.82,20.79,20.8,38836.0,19.0001,19.0001,18.9727,18.9818,38836.0
2016-05-17 13:55:00,20.8,20.8,20.67,20.67,267180.0,18.9818,18.9818,18.8632,18.8632,267180.0
2016-05-17 14:00:00,20.67,20.68,20.64,20.67,57848.0,18.8632,18.8723,18.8358,18.8632,57848.0
2016-05-17 14:05:00,20.66,20.67,20.6,20.6,61060.0,18.8541,18.8632,18.7993,18.7993,61060.0
2016-05-17 14:10:00,20.58,20.61,20.57,20.61,43088.0,18.7811,18.8085,18.7719,18.8085,43088.0
2016-05-17 14:15:00,20.61,20.61,20.51,20.51,68460.0,18.8085,18.8085,18.7172,18.7172,68460.0
2016-05-17 14:20:00,20.51,20.53,20.43,20.46,170452.0,18.7172,18.7354,18.6442,18.6716,170452.0
2016-05-17 14:25:00,20.45,20.47,20.38,20.46,103744.0,18.6624,18.6807,18.5986,18.6716,103744.0
2016-05-17 14:30:00,20.47,20.47,20.42,20.43,180740.0,18.6807,18.6807,18.6351,18.6442,180740.0
2016-05-17 14:35:00,20.43,20.5,20.42,20.45,140540.0,18.6442,18.7081,18.6351,18.6624,140540.0
2016-05-17 14:40:00,20.46,20.5,20.45,20.5,44052.0,18.6716,18.7081,18.6624,18.7081,44052.0
2016-05-17 14:45:00,20.49,20.52,20.48,20.49,65020.0,18.6989,18.7263,18.6898,18.6989,65020.0
2016-05-17 14:50:00,20.49,20.5,20.45,20.46,101300.0,18.6989,18.7081,18.6624,18.6716,101300.0
2016-05-17 14:55:00,20.46,20.54,20.43,20.53,135520.0,18.6716,18.7446,18.6442,18.7354,135520.0
2016-05-17 15:00:00,20.53,20.53,20.49,20.52,42400.0,18.7354,18.7354,18.6989,18.7263,42400.0
2016-05-17 15:05:00,20.53,20.61,20.53,20.58,163632.0,18.7354,18.8085,18.7354,18.7811,163632.0
2016-05-17 15:10:00,20.58,20.58,20.52,20.53,99704.0,18.7811,18.7811,18.7263,18.7354,99704.0
2016-05-17 15:15:00,20.52,20.52,20.45,20.45,194976.0,18.7263,18.7263,18.6624,18.6624,194976.0
2016-05-17 15:20:00,20.45,20.48,20.43,20.43,146796.0,18.6624,18.6898,18.6442,18.6442,146796.0
2016-05-17 15:25:00,20.43,20.44,20.35,20.42,161236.0,18.6442,18.6533,18.5712,18.6351,161236.0
2016-05-17 15:30:00,20.42,20.45,20.4,20.43,66768.0,18.6351,18.6624,18.6168,18.6442,66768.0
2016-05-17 15:35:00,20.44,20.53,20.44,20.53,84508.0,18.6533,18.7354,18.6533,18.7354,84508.0
2016-05-17 15:40:00,20.53,20.54,20.45,20.49,89440.0,18.7354,18.7446,18.6624,18.6989,89440.0
2016-05-17 15:45:00,20.5,20.52,20.46,20.49,115812.0,18.7081,18.7263,18.6716,18.6989,115812.0
2016-05-17 15:50:00,20.49,20.53,20.48,20.53,120568.0,18.6989,18.7354,18.6898,18.7354,120568.0
2016-05-17 15:55:00,20.53,20.56,20.5,20.55,330264.0,18.7354,18.7628,18.7081,18.7537,330264.0
2016-05-18 09:30:00,20.39,20.45,20.34,20.35,186600.0,18.6077,18.6624,18.5621,18.5712,186600.0
2016-05-18 09:35:00,20.34,20.42,20.33,20.39,153004.0,18.5621,18.6351,18.5529,18.6077,153004.0
2016-05-18 09:40:00,20.39,20.48,20.39,20.48,113580.0,18.6077,18.6898,18.6077,18.6898,113580.0
2016-05-18 09:45:00,20.47,20.48,20.42,20.43,91600.0,18.6807,18.6898,18.6351,18.6442,91600.0
2016-05-18 09:50:00,20.43,20.51,20.42,20.51,64748.0,18.6442,18.7172,18.6351,18.7172,64748.0
2016-05-18 09:55:00,20.5,20.53,20.48,20.53,77600.0,18.7081,18.7354,18.6898,18.7354,77600.0
2016-05-18 10:00:00,20.53,20.54,20.49,20.5,82940.0,18.7354,18.7446,18.6989,18.7081,82940.0
2016-05-18 10:05:00,20.5,20.58,20.5,20.55,89556.0,18.7081,18.7811,18.7081,18.7537,89556.0
2016-05-18 10:10:00,20.55,20.7,20.55,20.7,122180.0,18.7537,18.8906,18.7537,18.8906,122180.0
2016-05-18 10:15:00,20.69,20.71,20.68,20.68,34516.0,18.8815,18.8997,18.8723,18.8723,34516.0
2016-05-18 10:20:00,20.68,20.76,20.68,20.73,161228.0,18.8723,18.9453,18.8723,18.918,161228.0
2016-05-18 10:25:00,20.74,20.8,20.74,20.77,106648.0,18.9271,18.9818,18.9271,18.9545,106648.0
2016-05-18 10:30:00,20.77,20.77,20.7,20.74,148848.0,18.9545,18.9545,18.8906,18.9271,148848.0
2016-05-18 10:35:00,20.73,20.73,20.65,20.65,47600.0,18.918,18.918,18.845,18.845,47600.0
2016-05-18 10:40:00,20.66,20.69,20.64,20.69,28200.0,18.8541,18.8815,18.8358,18.8815,28200.0
2016-05-18 10:45:00,20.7,20.72,20.68,20.71,21740.0,18.8906,18.9088,18.8723,18.8997,21740.0
2016-05-18 10:50:00,20.69,20.72,20.62,20.62,36496.0,18.8815,18.9088,18.8176,18.8176,36496.0
2016-05-18 10:55:00,20.62,20.62,20.58,20.58,70800.0,18.8176,18.8176,18.7811,18.7811,70800.0
2016-05-18 11:00:00,20.59,20.65,20.59,20.64,85128.0,18.7902,18.845,18.7902,18.8358,85128.0
2016-05-18 11:05:00,20.64,20.64,20.61,20.62,33868.0,18.8358,18.8358,18.8085,18.8176,33868.0
2016-05-18 11:10:00,20.63,20.64,20.6,20.64,14400.0,18.8267,18.8358,18.7993,18.8358,14400.0
2016-05-18 11:15:00,20.64,20.66,20.59,20.61,44064.0,18.8358,18.8541,18.7902,18.8085,44064.0
2016-05-18 11:20:00,20.65,20.7,20.63,20.63,40000.0,18.845,18.8906,18.8267,18.8267,40000.0
2016-05-18 11:25:00,20.66,20.75,20.64,20.74,17200.0,18.8541,18.9362,18.8358,18.9271,17200.0
2016-05-18 11:30:00,20.74,20.74,20.68,20.71,57864.0,18.9271,18.9271,18.8723,18.8997,57864.0
2016-05-18 11:35:00,20.71,20.78,20.71,20.76,32820.0,18.8997,18.9636,18.8997,18.9453,32820.0
2016-05-18 11:40:00,20.78,20.78,20.74,20.76,29200.0,18.9636,18.9636,18.9271,18.9453,29200.0
2016-05-18 11:45:00,20.77,20.79,20.75,20.78,52588.0,18.9545,18.9727,18.9362,18.9636,52588.0
2016-05-18 11:50:00,20.78,20.8,20.72,20.72,34220.0,18.9636,18.9818,18.9088,18.9088,34220.0
2016-05-18 11:55:00,20.73,20.74,20.67,20.67,36512.0,18.918,18.9271,18.8632,18.8632,36512.0
2016-05-18 12:00:00,20.67,20.68,20.66,20.67,17936.0,18.8632,18.8723,18.8541,18.8632,17936.0
2016-05-18 12:05:00,20.66,20.67,20.65,20.65,30592.0,18.8541,18.8632,18.845,18.845,30592.0
2016-05-18 12:10:00,20.66,20.67,20.65,20.67,19200.0,18.8541,18.8632,18.845,18.8632,19200.0
2016-05-18 12:15:00,20.68,20.69,20.66,20.69,5200.0,18.8723,18.8815,18.8541,18.8815,5200.0
2016-05-18 12:20:00,20.7,20.74,20.69,20.73,16800.0,18.8906,18.9271,18.8815,18.918,16800.0
2016-05-18 12:25:00,20.72,20.73,20.66,20.67,87936.0,18.9088,18.918,18.8541,18.8632,87936.0
2016-05-18 12:30:00,20.67,20.71,20.67,20.71,9200.0,18.8632,18.8997,18.8632,18.8997,9200.0
2016-05-18 12:35:00,20.7,20.71,20.68,20.7,13600.0,18.8906,18.8997,18.8723,18.8906,13600.0
2016-05-18 12:40:00,20.7,20.73,20.7,20.72,24600.0,18.8906,18.918,18.8906,18.9088,24600.0
2016-05-18 12:45:00,20.73,20.73,20.73,20.73,2400.0,18.918,18.918,18.918,18.918,2400.0
2016-05-18 12:50:00,20.72,20.75,20.7,20.75,17580.0,18.9088,18.9362,18.8906,18.9362,17580.0
2016-05-18 12:55:00,20.74,20.81,20.73,20.81,22620.0,18.9271,18.991,18.918,18.991,22620.0
2016-05-18 13:00:00,20.83,20.88,20.83,20.85,94364.0,19.0092,19.0549,19.0092,19.0275,94364.0
2016-05-18 13:05:00,20.85,20.86,20.83,20.83,27020.0,19.0275,19.0366,19.0092,19.0092,27020.0
2016-05-18 13:10:00,20.84,20.85,20.84,20.85,16080.0,19.0183,19.0275,19.0183,19.0275,16080.0
2016-05-18 13:15:00,20.85,20.86,20.84,20.85,6800.0,19.0275,19.0366,19.0183,19.0275,6800.0
2016-05-18 13:20:00,20.85,20.95,20.85,20.95,64400.0,19.0275,19.1187,19.0275,19.1187,64400.0
2016-05-18 13:25:00,20.94,20.94,20.91,20.92,19200.0,19.1096,19.1096,19.0822,19.0914,19200.0
2016-05-18 13:30:00,20.92,20.96,20.92,20.92,25768.0,19.0914,19.1279,19.0914,19.0914,25768.0
2016-05-18 13:35:00,20.93,20.93,20.92,20.93,30800.0,19.1005,19.1005,19.0914,19.1005,30800.0
2016-05-18 13:40:00,20.93,20.95,20.92,20.94,40428.0,19.1005,19.1187,19.0914,19.1096,40428.0
2016-05-18 13:45:00,20.94,20.97,20.93,20.93,65428.0,19.1096,19.137,19.1005,19.1005,65428.0
2016-05-18 13:50:00,20.92,20.93,20.86,20.88,101548.0,19.0914,19.1005,19.0366,19.0549,101548.0
2016-05-18 13:55:00,20.87,20.89,20.86,20.86,45200.0,19.0457,19.064,19.0366,19.0366,45200.0
2016-05-18 14:00:00,20.86,20.86,20.56,20.56,859756.0,19.0366,19.0366,18.7628,18.7628,859756.0
2016-05-18 14:05:00,20.57,20.62,20.39,20.61,525680.0,18.7719,18.8176,18.6077,18.8085,525680.0
2016-05-18 14:10:00,20.61,20.62,20.49,20.49,235260.0,18.8085,18.8176,18.6989,18.6989,235260.0
2016-05-18 14:15:00,20.49,20.53,20.4,20.53,219148.0,18.6989,18.7354,18.6168,18.7354,219148.0
2016-05-18 14:20:00,20.53,20.54,20.39,20.48,210504.0,18.7354,18.7446,18.6077,18.6898,210504.0
2016-05-18 14:25:00,20.46,20.47,20.24,20.27,369528.0,18.6716,18.6807,18.4708,18.4982,369528.0
2016-05-18 14:30:00,20.26,20.3,20.17,20.3,366916.0,18.489,18.5255,18.4069,18.5255,366916.0
2016-05-18 14:35:00,20.3,20.39,20.27,20.35,176592.0,18.5255,18.6077,18.4982,18.5712,176592.0
2016-05-18 14:40:00,20.33,20.45,20.31,20.4,137584.0,18.5529,18.6624,18.5347,18.6168,137584.0
2016-05-18 14:45:00,20.38,20.43,20.33,20.42,135016.0,18.5986,18.6442,18.5529,18.6351,135016.0
2016-05-18 14:50:00,20.43,20.54,20.43,20.44,259688.0,18.6442,18.7446,18.6442,18.6533,259688.0
2016-05-18 14:55:00,20.45,20.5,20.43,20.48,32244.0,18.6624,18.7081,18.6442,18.6898,32244.0
2016-05-18 15:00:00,20.5,20.61,20.48,20.58,219496.0,18.7081,18.8085,18.6898,18.7811,219496.0
2016-05-18 15:05:00,20.57,20.58,20.52,20.52,84820.0,18.7719,18.7811,18.7263,18.7263,84820.0
2016-05-18 15:10:00,20.52,20.52,20.39,20.45,150840.0,18.7263,18.7263,18.6077,18.6624,150840.0
2016-05-18 15:15:00,20.43,20.45,20.37,20.45,42460.0,18.6442,18.6624,18.5894,18.6624,42460.0
2016-05-18 15:20:00,20.4,20.41,20.32,20.34,39292.0,18.6168,18.6259,18.5438,18.5621,39292.0
2016-05-18 15:25:00,20.33,20.38,20.3,20.3,103124.0,18.5529,18.5986,18.5255,18.5255,103124.0
2016-05-18 15:30:00,20.31,20.43,20.31,20.42,103896.0,18.5347,18.6442,18.5347,18.6351,103896.0
2016-05-18 15:35:00,20.43,20.43,20.29,20.3,61148.0,18.6442,18.6442,18.5164,18.5255,61148.0
2016-05-18 15:40:00,20.3,20.41,20.3,20.4,77504.0,18.5255,18.6259,18.5255,18.6168,77504.0
2016-05-18 15:45:00,20.41,20.5,20.4,20.47,203876.0,18.6259,18.7081,18.6168,18.6807,203876.0
2016-05-18 15:50:00,20.47,20.48,20.42,20.46,191584.0,18.6807,18.6898,18.6351,18.6716,191584.0
2016-05-18 15:55:00,20.46,20.57,20.44,20.56,333888.0,18.6716,18.7719,18.6533,18.7628,333888.0
2016-05-19 09:30:00,20.33,20.36,20.24,20.32,186028.0,18.5529,18.5803,18.4708,18.5438,186028.0
2016-05-19 09:35:00,20.3,20.38,20.3,20.35,123600.0,18.5255,18.5986,18.5255,18.5712,123600.0
2016-05-19 09:40:00,20.36,20.43,20.36,20.43,142652.0,18.5803,18.6442,18.5803,18.6442,142652.0
2016-05-19 09:45:00,20.43,20.44,20.33,20.35,112248.0,18.6442,18.6533,18.5529,18.5712,112248.0
2016-05-19 09:50:00,20.34,20.35,20.19,20.2,150192.0,18.5621,18.5712,18.4252,18.4343,150192.0
2016-05-19 09:55:00,20.2,20.21,20.01,20.01,414516.0,18.4343,18.4434,18.2609,18.2609,414516.0
2016-05-19 10:00:00,20.01,20.11,20.0,20.09,291008.0,18.2609,18.3522,18.2518,18.3339,291008.0
2016-05-19 10:05:00,20.08,20.08,19.98,20.02,163544.0,18.3248,18.3248,18.2335,18.27,163544.0
2016-05-19 10:10:00,20.02,20.06,19.96,19.99,127656.0,18.27,18.3065,18.2153,18.2426,127656.0
2016-05-19 10:15:00,19.98,20.06,19.98,20.06,76124.0,18.2335,18.3065,18.2335,18.3065,76124.0
2016-05-19 10:20:00,20.05,20.08,20.01,20.04,87804.0,18.2974,18.3248,18.2609,18.2883,87804.0
2016-05-19 10:25:00,20.06,20.11,20.06,20.11,117476.0,18.3065,18.3522,18.3065,18.3522,117476.0
2016-05-19 10:30:00,20.11,20.19,20.09,20.19,234888.0,18.3522,18.4252,18.3339,18.4252,234888.0
2016-05-19 10:35:00,20.18,20.18,20.05,20.07,165604.0,18.416,18.416,18.2974,18.3157,165604.0
2016-05-19 10:40:00,20.06,20.16,20.04,20.16,123804.0,18.3065,18.3978,18.2883,18.3978,123804.0
2016-05-19 10:45:00,20.18,20.18,20.07,20.13,52912.0,18.416,18.416,18.3157,18.3704,52912.0
2016-05-19 10:50:00,20.08,20.09,20.0,20.02,203724.0,18.3248,18.3339,18.2518,18.27,203724.0
2016-05-19 10:55:00,20.04,20.06,19.98,19.98,236276.0,18.2883,18.3065,18.2335,18.2335,236276.0
2016-05-19 11:00:00,20.0,20.05,19.97,19.98,162300.0,18.2518,18.2974,18.2244,18.2335,162300.0
2016-05-19 11:05:00,19.97,20.0,19.93,19.97,112000.0,18.2244,18.2518,18.1879,18.2244,112000.0
2016-05-19 11:10:00,19.96,19.98,19.91,19.95,226052.0,18.2153,18.2335,18.1696,18.2061,226052.0
2016-05-19 11:15:00,19.95,20.05,19.95,20.04,182672.0,18.2061,18.2974,18.2061,18.2883,182672.0
2016-05-19 11:20:00,20.03,20.05,19.99,20.04,91200.0,18.2791,18.2974,18.2426,18.2883,91200.0
2016-05-19 11:25:00,20.03,20.09,19.97,20.02,189420.0,18.2791,18.3339,18.2244,18.27,189420.0
2016-05-19 11:30:00,20.03,20.03,19.97,19.98,105384.0,18.2791,18.2791,18.2244,18.2335,105384.0
2016-05-19 11:35:00,19.97,19.99,19.95,19.95,68000.0,18.2244,18.2426,18.2061,18.2061,68000.0
2016-05-19 11:40:00,19.97,19.98,19.93,19.96,44952.0,18.2244,18.2335,18.1879,18.2153,44952.0
2016-05-19 11:45:00,19.94,19.98,19.92,19.98,71800.0,18.197,18.2335,18.1788,18.2335,71800.0
2016-05-19 11:50:00,19.99,20.0,19.94,19.95,112100.0,18.2426,18.2518,18.197,18.2061,112100.0
2016-05-19 11:55:00,19.95,20.08,19.95,20.06,57120.0,18.2061,18.3248,18.2061,18.3065,57120.0
2016-05-19 12:00:00,20.05,20.09,20.04,20.09,82280.0,18.2974,18.3339,18.2883,18.3339,82280.0
2016-05-19 12:05:00,20.07,20.12,20.07,20.11,88664.0,18.3157,18.3613,18.3157,18.3522,88664.0
2016-05-19 12:10:00,20.11,20.14,20.09,20.14,60920.0,18.3522,18.3795,18.3339,18.3795,60920.0
2016-05-19 12:15:00,20.14,20.16,20.12,20.14,52900.0,18.3795,18.3978,18.3613,18.3795,52900.0
2016-05-19 12:20:00,20.15,20.16,20.1,20.14,125800.0,18.3887,18.3978,18.343,18.3795,125800.0
2016-05-19 12:25:00,20.12,20.14,20.08,20.08,49280.0,18.3613,18.3795,18.3248,18.3248,49280.0
2016-05-19 12:30:00,20.07,20.07,20.05,20.05,24628.0,18.3157,18.3157,18.2974,18.2974,24628.0
2016-05-19 12:35:00,20.06,20.11,20.04,20.1,27632.0,18.3065,18.3522,18.2883,18.343,27632.0
2016-05-19 12:40:00,20.1,20.1,20.05,20.05,17600.0,18.343,18.343,18.2974,18.2974,17600.0
2016-05-19 12:45:00,20.07,20.08,20.04,20.05,36864.0,18.3157,18.3248,18.2883,18.2974,36864.0
2016-05-19 12:50:00,20.05,20.05,20.0,20.0,35204.0,18.2974,18.2974,18.2518,18.2518,35204.0
2016-05-19 12:55:00,19.99,20.02,19.98,19.99,31624.0,18.2426,18.27,18.2335,18.2426,31624.0
2016-05-19 13:00:00,19.99,20.03,19.98,20.02,111196.0,18.2426,18.2791,18.2335,18.27,111196.0
2016-05-19 13:05:00,20.04,20.07,20.03,20.06,24400.0,18.2883,18.3157,18.2791,18.3065,24400.0
2016-05-19 13:10:00,20.07,20.14,20.04,20.13,63932.0,18.3157,18.3795,18.2883,18.3704,63932.0
2016-05-19 13:15:00,20.13,20.13,20.09,20.12,44800.0,18.3704,18.3704,18.3339,18.3613,44800.0
2016-05-19 13:20:00,20.13,20.14,20.09,20.09,61048.0,18.3704,18.3795,18.3339,18.3339,61048.0
2016-05-19 13:25:00,20.09,20.13,20.09,20.13,22824.0,18.3339,18.3704,18.3339,18.3704,22824.0
2016-05-19 13:30:00,20.15,20.2,20.14,20.19,93796.0,18.3887,18.4343,18.3795,18.4252,93796.0
2016-05-19 13:35:00,20.2,20.23,20.19,20.19,125932.0,18.4343,18.4617,18.4252,18.4252,125932.0
2016-05-19 13:40:00,20.19,20.25,20.19,20.23,85736.0,18.4252,18.4799,18.4252,18.4617,85736.0
2016-05-19 13:45:00,20.24,20.26,20.18,20.21,88880.0,18.4708,18.489,18.416,18.4434,88880.0
2016-05-19 13:50:00,20.2,20.22,20.18,20.19,38404.0,18.4343,18.4525,18.416,18.4252,38404.0
2016-05-19 13:55:00,20.18,20.21,20.16,20.17,27008.0,18.416,18.4434,18.3978,18.4069,27008.0
2016-05-19 14:00:00,20.18,20.21,20.18,20.19,23744.0,18.416,18.4434,18.416,18.4252,23744.0
2016-05-19 14:05:00,20.17,20.24,20.17,20.24,41584.0,18.4069,18.4708,18.4069,18.4708,41584.0
2016-05-19 14:10:00,20.24,20.31,20.24,20.3,103192.0,18.4708,18.5347,18.4708,18.5255,103192.0
2016-05-19 14:15:00,20.31,20.33,20.27,20.33,103932.0,18.5347,18.5529,18.4982,18.5529,103932.0
2016-05-19 14:20:00,20.32,20.32,20.27,20.28,55852.0,18.5438,18.5438,18.4982,18.5073,55852.0
2016-05-19 14:25:00,20.28,20.32,20.27,20.32,48500.0,18.5073,18.5438,18.4982,18.5438,48500.0
2016-05-19 14:30:00,20.31,20.31,20.24,20.26,25432.0,18.5347,18.5347,18.4708,18.489,25432.0
2016-05-19 14:35:00,20.25,20.25,20.18,20.2,79800.0,18.4799,18.4799,18.416,18.4343,79800.0
2016-05-19 14:40:00,20.21,20.21,20.17,20.2,20880.0,18.4434,18.4434,18.4069,18.4343,20880.0
2016-05-19 14:45:00,20.2,20.21,20.16,20.18,14800.0,18.4343,18.4434,18.3978,18.416,14800.0
2016-05-19 14:50:00,20.18,20.18,20.14,20.16,24928.0,18.416,18.416,18.3795,18.3978,24928.0
2016-05-19 14:55:00,20.17,20.2,20.15,20.15,30400.0,18.4069,18.4343,18.3887,18.3887,30400.0
2016-05-19 15:00:00,20.16,20.25,20.16,20.24,41708.0,18.3978,18.4799,18.3978,18.4708,41708.0
2016-05-19 15:05:00,20.25,20.29,20.25,20.28,35044.0,18.4799,18.5164,18.4799,18.5073,35044.0
2016-05-19 15:10:00,20.28,20.31,20.26,20.3,51040.0,18.5073,18.5347,18.489,18.5255,51040.0
2016-05-19 15:15:00,20.3,20.33,20.25,20.33,44172.0,18.5255,18.5529,18.4799,18.5529,44172.0
2016-05-19 15:20:00,20.33,20.39,20.33,20.36,134504.0,18.5529,18.6077,18.5529,18.5803,134504.0
2016-05-19 15:25:00,20.36,20.38,20.31,20.32,23980.0,18.5803,18.5986,18.5347,18.5438,23980.0
2016-05-19 15:30:00,20.33,20.34,20.27,20.28,44892.0,18.5529,18.5621,18.4982,18.5073,44892.0
2016-05-19 15:35:00,20.28,20.34,20.28,20.34,63692.0,18.5073,18.5621,18.5073,18.5621,63692.0
2016-05-19 15:40:00,20.35,20.38,20.31,20.31,96316.0,18.5712,18.5986,18.5347,18.5347,96316.0
2016-05-19 15:45:00,20.31,20.4,20.31,20.38,196928.0,18.5347,18.6168,18.5347,18.5986,196928.0
2016-05-19 15:50:00,20.39,20.39,20.36,20.39,105760.0,18.6077,18.6077,18.5803,18.6077,105760.0
2016-05-19 15:55:00,20.39,20.39,20.32,20.34,314544.0,18.6077,18.6077,18.5438,18.5621,314544.0
2016-05-20 09:30:00,20.57,20.65,20.54,20.62,260196.0,18.7719,18.845,18.7446,18.8176,260196.0
2016-05-20 09:35:00,20.62,20.7,20.62,20.64,124280.0,18.8176,18.8906,18.8176,18.8358,124280.0
2016-05-20 09:40:00,20.65,20.7,20.65,20.68,65212.0,18.845,18.8906,18.845,18.8723,65212.0
2016-05-20 09:45:00,20.68,20.7,20.63,20.69,70240.0,18.8723,18.8906,18.8267,18.8815,70240.0
2016-05-20 09:50:00,20.7,20.81,20.7,20.75,221440.0,18.8906,18.991,18.8906,18.9362,221440.0
2016-05-20 09:55:00,20.74,20.77,20.72,20.77,94520.0,18.9271,18.9545,18.9088,18.9545,94520.0
2016-05-20 10:00:00,20.78,20.78,20.73,20.77,94452.0,18.9636,18.9636,18.918,18.9545,94452.0
2016-05-20 10:05:00,20.79,20.82,20.77,20.79,65956.0,18.9727,19.0001,18.9545,18.9727,65956.0
2016-05-20 10:10:00,20.78,20.86,20.78,20.85,100096.0,18.9636,19.0366,18.9636,19.0275,100096.0
2016-05-20 10:15:00,20.85,20.85,20.81,20.83,59300.0,19.0275,19.0275,18.991,19.0092,59300.0
2016-05-20 10:20:00,20.82,20.82,20.75,20.76,86736.0,19.0001,19.0001,18.9362,18.9453,86736.0
2016-05-20 10:25:00,20.75,20.76,20.72,20.73,102360.0,18.9362,18.9453,18.9088,18.918,102360.0
2016-05-20 10:30:00,20.72,20.75,20.72,20.74,32132.0,18.9088,18.9362,18.9088,18.9271,32132.0
2016-05-20 10:35:00,20.74,20.76,20.74,20.74,46332.0,18.9271,18.9453,18.9271,18.9271,46332.0
2016-05-20 10:40:00,20.74,20.79,20.74,20.79,49200.0,18.9271,18.9727,18.9271,18.9727,49200.0
2016-05-20 10:45:00,20.79,20.81,20.78,20.81,22600.0,18.9727,18.991,18.9636,18.991,22600.0
2016-05-20 10:50:00,20.79,20.79,20.75,20.75,11600.0,18.9727,18.9727,18.9362,18.9362,11600.0
2016-05-20 10:55:00,20.75,20.75,20.74,20.75,29000.0,18.9362,18.9362,18.9271,18.9362,29000.0
2016-05-20 11:00:00,20.76,20.79,20.75,20.79,40280.0,18.9453,18.9727,18.9362,18.9727,40280.0
2016-05-20 11:05:00,20.79,20.82,20.78,20.78,39148.0,18.9727,19.0001,18.9636,18.9636,39148.0
2016-05-20 11:10:00,20.81,20.81,20.79,20.8,12400.0,18.991,18.991,18.9727,18.9818,12400.0
2016-05-20 11:15:00,20.8,20.84,20.79,20.83,37848.0,18.9818,19.0183,18.9727,19.0092,37848.0
2016-05-20 11:20:00,20.85,20.86,20.82,20.83,102144.0,19.0275,19.0366,19.0001,19.0092,102144.0
2016-05-20 11:25:00,20.83,20.87,20.83,20.85,52704.0,19.0092,19.0457,19.0092,19.0275,52704.0
2016-05-20 11:30:00,20.86,20.88,20.84,20.88,76188.0,19.0366,19.0549,19.0183,19.0549,76188.0
2016-05-20 11:35:00,20.87,20.9,20.87,20.88,52580.0,19.0457,19.0731,19.0457,19.0549,52580.0
2016-05-20 11:40:00,20.88,20.9,20.88,20.88,21000.0,19.0549,19.0731,19.0549,19.0549,21000.0
2016-05-20 11:45:00,20.88,20.88,20.86,20.86,19476.0,19.0549,19.0549,19.0366,19.0366,19476.0
2016-05-20 11:50:00,20.87,20.87,20.82,20.82,18720.0,19.0457,19.0457,19.0001,19.0001,18720.0
2016-05-20 11:55:00,20.82,20.83,20.81,20.82,40172.0,19.0001,19.0092,18.991,19.0001,40172.0
2016-05-20 12:00:00,20.82,20.82,20.79,20.79,17676.0,19.0001,19.0001,18.9727,18.9727,17676.0
2016-05-20 12:05:00,20.8,20.81,20.8,20.8,8800.0,18.9818,18.991,18.9818,18.9818,8800.0
2016-05-20 12:10:00,20.8,20.81,20.78,20.78,21840.0,18.9818,18.991,18.9636,18.9636,21840.0
2016-05-20 12:15:00,20.79,20.79,20.78,20.79,10000.0,18.9727,18.9727,18.9636,18.9727,10000.0
2016-05-20 12:20:00,20.81,20.82,20.81,20.82,7800.0,18.991,19.0001,18.991,19.0001,7800.0
2016-05-20 12:25:00,20.82,20.82,20.8,20.82,10000.0,19.0001,19.0001,18.9818,19.0001,10000.0
2016-05-20 12:30:00,20.8,20.8,20.78,20.79,13200.0,18.9818,18.9818,18.9636,18.9727,13200.0
2016-05-20 12:35:00,20.81,20.83,20.8,20.82,7812.0,18.991,19.0092,18.9818,19.0001,7812.0
2016-05-20 12:40:00,20.83,20.83,20.81,20.81,10880.0,19.0092,19.0092,18.991,18.991,10880.0
2016-05-20 12:45:00,20.81,20.85,20.81,20.84,26088.0,18.991,19.0275,18.991,19.0183,26088.0
2016-05-20 12:50:00,20.83,20.84,20.81,20.82,26596.0,19.0092,19.0183,18.991,19.0001,26596.0
2016-05-20 12:55:00,20.83,20.83,20.8,20.8,6784.0,19.0092,19.0092,18.9818,18.9818,6784.0
2016-05-20 13:00:00,20.8,20.81,20.78,20.79,16000.0,18.9818,18.991,18.9636,18.9727,16000.0
2016-05-20 13:05:00,20.77,20.78,20.75,20.77,32132.0,18.9545,18.9636,18.9362,18.9545,32132.0
2016-05-20 13:10:00,20.77,20.8,20.75,20.8,12384.0,18.9545,18.9818,18.9362,18.9818,12384.0
2016-05-20 13:15:00,20.79,20.81,20.78,20.8,6532.0,18.9727,18.991,18.9636,18.9818,6532.0
2016-05-20 13:20:00,20.82,20.83,20.78,20.78,15600.0,19.0001,19.0092,18.9636,18.9636,15600.0
2016-05-20 13:25:00,20.78,20.78,20.74,20.74,108124.0,18.9636,18.9636,18.9271,18.9271,108124.0
2016-05-20 13:30:00,20.73,20.73,20.68,20.7,46800.0,18.918,18.918,18.8723,18.8906,46800.0
2016-05-20 13:35:00,20.7,20.72,20.68,20.68,17784.0,18.8906,18.9088,18.8723,18.8723,17784.0
2016-05-20 13:40:00,20.68,20.71,20.68,20.71,44400.0,18.8723,18.8997,18.8723,18.8997,44400.0
2016-05-20 13:45:00,20.7,20.7,20.66,20.68,37600.0,18.8906,18.8906,18.8541,18.8723,37600.0
2016-05-20 13:50:00,20.68,20.71,20.67,20.68,46000.0,18.8723,18.8997,18.8632,18.8723,46000.0
2016-05-20 13:55:00,20.68,20.69,20.66,20.68,39000.0,18.8723,18.8815,18.8541,18.8723,39000.0
2016-05-20 14:00:00,20.7,20.72,20.68,20.71,11200.0,18.8906,18.9088,18.8723,18.8997,11200.0
2016-05-20 14:05:00,20.7,20.73,20.69,20.73,30292.0,18.8906,18.918,18.8815,18.918,30292.0
2016-05-20 14:10:00,20.73,20.74,20.72,20.72,28436.0,18.918,18.9271,18.9088,18.9088,28436.0
2016-05-20 14:15:00,20.73,20.75,20.73,20.74,8000.0,18.918,18.9362,18.918,18.9271,8000.0
2016-05-20 14:20:00,20.72,20.78,20.71,20.78,60192.0,18.9088,18.9636,18.8997,18.9636,60192.0
2016-05-20 14:25:00,20.78,20.8,20.78,20.8,35940.0,18.9636,18.9818,18.9636,18.9818,35940.0
2016-05-20 14:30:00,20.8,20.81,20.78,20.8,20600.0,18.9818,18.991,18.9636,18.9818,20600.0
2016-05-20 14:35:00,20.79,20.79,20.75,20.77,9700.0,18.9727,18.9727,18.9362,18.9545,9700.0
2016-05-20 14:40:00,20.75,20.77,20.75,20.75,22400.0,18.9362,18.9545,18.9362,18.9362,22400.0
2016-05-20 14:45:00,20.77,20.77,20.75,20.75,19668.0,18.9545,18.9545,18.9362,18.9362,19668.0
2016-05-20 14:50:00,20.74,20.77,20.74,20.75,25132.0,18.9271,18.9545,18.9271,18.9362,25132.0
2016-05-20 14:55:00,20.75,20.75,20.69,20.71,60088.0,18.9362,18.9362,18.8815,18.8997,60088.0
2016-05-20 15:00:00,20.71,20.71,20.63,20.63,72000.0,18.8997,18.8997,18.8267,18.8267,72000.0
2016-05-20 15:05:00,20.63,20.63,20.59,20.6,65288.0,18.8267,18.8267,18.7902,18.7993,65288.0
2016-05-20 15:10:00,20.61,20.66,20.61,20.65,88600.0,18.8085,18.8541,18.8085,18.845,88600.0
2016-05-20 15:15:00,20.64,20.65,20.62,20.64,24800.0,18.8358,18.845,18.8176,18.8358,24800.0
2016-05-20 15:20:00,20.62,20.64,20.59,20.59,47860.0,18.8176,18.8358,18.7902,18.7902,47860.0
2016-05-20 15:25:00,20.6,20.63,20.6,20.61,26000.0,18.7993,18.8267,18.7993,18.8085,26000.0
2016-05-20 15:30:00,20.61,20.65,20.61,20.65,19816.0,18.8085,18.845,18.8085,18.845,19816.0
2016-05-20 15:35:00,20.64,20.65,20.62,20.64,50732.0,18.8358,18.845,18.8176,18.8358,50732.0
2016-05-20 15:40:00,20.64,20.67,20.64,20.65,49348.0,18.8358,18.8632,18.8358,18.845,49348.0
2016-05-20 15:45:00,20.64,20.67,20.64,20.66,40672.0,18.8358,18.8632,18.8358,18.8541,40672.0
2016-05-20 15:50:00,20.67,20.69,20.66,20.69,65608.0,18.8632,18.8815,18.8541,18.8815,65608.0
2016-05-20 15:55:00,20.68,20.72,20.68,20.71,229520.0,18.8723,18.9088,18.8723,18.8997,229520.0
2016-05-23 09:30:00,20.72,20.78,20.68,20.74,179964.0,18.9088,18.9636,18.8723,18.9271,179964.0
2016-05-23 09:35:00,20.74,20.74,20.65,20.73,89184.0,18.9271,18.9271,18.845,18.918,89184.0
2016-05-23 09:40:00,20.73,20.78,20.73,20.73,56912.0,18.918,18.9636,18.918,18.918,56912.0
2016-05-23 09:45:00,20.71,20.75,20.69,20.71,38120.0,18.8997,18.9362,18.8815,18.8997,38120.0
2016-05-23 09:50:00,20.72,20.72,20.63,20.68,114576.0,18.9088,18.9088,18.8267,18.8723,114576.0
2016-05-23 09:55:00,20.67,20.73,20.64,20.72,30424.0,18.8632,18.918,18.8358,18.9088,30424.0
2016-05-23 10:00:00,20.7,20.79,20.7,20.77,72520.0,18.8906,18.9727,18.8906,18.9545,72520.0
2016-05-23 10:05:00,20.77,20.81,20.76,20.76,33864.0,18.9545,18.991,18.9453,18.9453,33864.0
2016-05-23 10:10:00,20.76,20.79,20.73,20.73,15048.0,18.9453,18.9727,18.918,18.918,15048.0
2016-05-23 10:15:00,20.74,20.76,20.71,20.75,70460.0,18.9271,18.9453,18.8997,18.9362,70460.0
2016-05-23 10:20:00,20.77,20.82,20.77,20.78,135832.0,18.9545,19.0001,18.9545,18.9636,135832.0
2016-05-23 10:25:00,20.79,20.8,20.75,20.75,15236.0,18.9727,18.9818,18.9362,18.9362,15236.0
2016-05-23 10:30:00,20.74,20.78,20.73,20.78,44780.0,18.9271,18.9636,18.918,18.9636,44780.0
2016-05-23 10:35:00,20.75,20.77,20.74,20.75,10800.0,18.9362,18.9545,18.9271,18.9362,10800.0
2016-05-23 10:40:00,20.73,20.75,20.69,20.7,30976.0,18.918,18.9362,18.8815,18.8906,30976.0
2016-05-23 10:45:00,20.71,20.71,20.68,20.7,28428.0,18.8997,18.8997,18.8723,18.8906,28428.0
2016-05-23 10:50:00,20.7,20.7,20.67,20.69,39052.0,18.8906,18.8906,18.8632,18.8815,39052.0
2016-05-23 10:55:00,20.69,20.7,20.67,20.7,33600.0,18.8815,18.8906,18.8632,18.8906,33600.0
2016-05-23 11:00:00,20.69,20.73,20.67,20.73,165416.0,18.8815,18.918,18.8632,18.918,165416.0
2016-05-23 11:05:00,20.74,20.77,20.73,20.77,13800.0,18.9271,18.9545,18.918,18.9545,13800.0
2016-05-23 11:10:00,20.76,20.78,20.75,20.75,15928.0,18.9453,18.9636,18.9362,18.9362,15928.0
2016-05-23 11:15:00,20.75,20.76,20.72,20.73,15600.0,18.9362,18.9453,18.9088,18.918,15600.0
2016-05-23 11:20:00,20.74,20.74,20.73,20.74,55704.0,18.9271,18.9271,18.918,18.9271,55704.0
2016-05-23 11:25:00,20.72,20.77,20.72,20.77,17600.0,18.9088,18.9545,18.9088,18.9545,17600.0
2016-05-23 11:30:00,20.77,20.78,20.66,20.67,54020.0,18.9545,18.9636,18.8541,18.8632,54020.0
2016-05-23 11:35:00,20.68,20.68,20.64,20.64,36908.0,18.8723,18.8723,18.8358,18.8358,36908.0
2016-05-23 11:40:00,20.64,20.68,20.64,20.64,39836.0,18.8358,18.8723,18.8358,18.8358,39836.0
2016-05-23 11:45:00,20.64,20.65,20.64,20.65,16484.0,18.8358,18.845,18.8358,18.845,16484.0
2016-05-23 11:50:00,20.65,20.65,20.62,20.63,39472.0,18.845,18.845,18.8176,18.8267,39472.0
2016-05-23 11:55:00,20.63,20.64,20.63,20.64,22700.0,18.8267,18.8358,18.8267,18.8358,22700.0
2016-05-23 12:00:00,20.63,20.67,20.63,20.67,21780.0,18.8267,18.8632,18.8267,18.8632,21780.0
2016-05-23 12:05:00,20.67,20.67,20.65,20.65,17600.0,18.8632,18.8632,18.845,18.845,17600.0
2016-05-23 12:10:00,20.66,20.68,20.66,20.68,2800.0,18.8541,18.8723,18.8541,18.8723,2800.0
2016-05-23 12:15:00,20.68,20.68,20.67,20.68,8832.0,18.8723,18.8723,18.8632,18.8723,8832.0
2016-05-23 12:20:00,20.69,20.7,20.68,20.7,7800.0,18.8815,18.8906,18.8723,18.8906,7800.0
2016-05-23 12:25:00,20.7,20.71,20.68,20.7,17700.0,18.8906,18.8997,18.8723,18.8906,17700.0
2016-05-23 12:30:00,20.69,20.7,20.68,20.7,6200.0,18.8815,18.8906,18.8723,18.8906,6200.0
2016-05-23 12:35:00,20.68,20.68,20.68,20.68,10000.0,18.8723,18.8723,18.8723,18.8723,10000.0
2016-05-23 12:40:00,20.66,20.73,20.65,20.72,103812.0,18.8541,18.918,18.845,18.9088,103812.0
2016-05-23 12:45:00,20.72,20.72,20.71,20.72,9048.0,18.9088,18.9088,18.8997,18.9088,9048.0
2016-05-23 12:50:00,20.71,20.73,20.71,20.73,5600.0,18.8997,18.918,18.8997,18.918,5600.0
2016-05-23 12:55:00,20.73,20.74,20.72,20.73,9156.0,18.918,18.9271,18.9088,18.918,9156.0
2016-05-23 13:00:00,20.75,20.76,20.75,20.75,7600.0,18.9362,18.9453,18.9362,18.9362,7600.0
2016-05-23 13:05:00,20.75,20.77,20.75,20.75,19200.0,18.9362,18.9545,18.9362,18.9362,19200.0
2016-05-23 13:10:00,20.75,20.76,20.75,20.76,3200.0,18.9362,18.9453,18.9362,18.9453,3200.0
2016-05-23 13:15:00,20.76,20.78,20.75,20.75,13600.0,18.9453,18.9636,18.9362,18.9362,13600.0
2016-05-23 13:20:00,20.75,20.76,20.73,20.73,6648.0,18.9362,18.9453,18.918,18.918,6648.0
2016-05-23 13:25:00,20.73,20.75,20.73,20.74,16300.0,18.918,18.9362,18.918,18.9271,16300.0
2016-05-23 13:30:00,20.74,20.74,20.72,20.73,10720.0,18.9271,18.9271,18.9088,18.918,10720.0
2016-05-23 13:35:00,20.72,20.73,20.71,20.73,34400.0,18.9088,18.918,18.8997,18.918,34400.0
2016-05-23 13:40:00,20.73,20.74,20.72,20.73,6000.0,18.918,18.9271,18.9088,18.918,6000.0
2016-05-23 13:45:00,20.7,20.71,20.7,20.71,3200.0,18.8906,18.8997,18.8906,18.8997,3200.0
2016-05-23 13:50:00,20.72,20.73,20.71,20.73,3200.0,18.9088,18.918,18.8997,18.918,3200.0
2016-05-23 13:55:00,20.73,20.75,20.73,20.74,8000.0,18.918,18.9362,18.918,18.9271,8000.0
2016-05-23 14:00:00,20.73,20.74,20.73,20.74,18800.0,18.918,18.9271,18.918,18.9271,18800.0
2016-05-23 14:05:00,20.73,20.73,20.73,20.73,800.0,18.918,18.918,18.918,18.918,800.0
2016-05-23 14:10:00,20.73,20.73,20.73,20.73,400.0,18.918,18.918,18.918,18.918,400.0
2016-05-23 14:15:00,20.75,20.77,20.75,20.76,11120.0,18.9362,18.9545,18.9362,18.9453,11120.0
2016-05-23 14:20:00,20.76,20.77,20.75,20.75,9964.0,18.9453,18.9545,18.9362,18.9362,9964.0
2016-05-23 14:25:00,20.74,20.79,20.72,20.78,92720.0,18.9271,18.9727,18.9088,18.9636,92720.0
2016-05-23 14:30:00,20.78,20.79,20.77,20.77,6400.0,18.9636,18.9727,18.9545,18.9545,6400.0
2016-05-23 14:35:00,20.78,20.78,20.77,20.77,92400.0,18.9636,18.9636,18.9545,18.9545,92400.0
2016-05-23 14:40:00,20.78,20.79,20.77,20.79,46800.0,18.9636,18.9727,18.9545,18.9727,46800.0
2016-05-23 14:45:00,20.78,20.78,20.74,20.76,34000.0,18.9636,18.9636,18.9271,18.9453,34000.0
2016-05-23 14:50:00,20.78,20.78,20.75,20.75,10120.0,18.9636,18.9636,18.9362,18.9362,10120.0
2016-05-23 14:55:00,20.75,20.76,20.71,20.71,15720.0,18.9362,18.9453,18.8997,18.8997,15720.0
2016-05-23 15:00:00,20.74,20.75,20.71,20.71,19200.0,18.9271,18.9362,18.8997,18.8997,19200.0
2016-05-23 15:05:00,20.71,20.72,20.7,20.71,18800.0,18.8997,18.9088,18.8906,18.8997,18800.0
2016-05-23 15:10:00,20.7,20.7,20.67,20.67,33800.0,18.8906,18.8906,18.8632,18.8632,33800.0
2016-05-23 15:15:00,20.68,20.68,20.66,20.67,18592.0,18.8723,18.8723,18.8541,18.8632,18592.0
2016-05-23 15:20:00,20.66,20.68,20.64,20.67,25440.0,18.8541,18.8723,18.8358,18.8632,25440.0
2016-05-23 15:25:00,20.68,20.68,20.67,20.67,32000.0,18.8723,18.8723,18.8632,18.8632,32000.0
2016-05-23 15:30:00,20.67,20.72,20.66,20.69,90712.0,18.8632,18.9088,18.8541,18.8815,90712.0
2016-05-23 15:35:00,20.68,20.68,20.66,20.68,19316.0,18.8723,18.8723,18.8541,18.8723,19316.0
2016-05-23 15:40:00,20.66,20.68,20.65,20.68,29972.0,18.8541,18.8723,18.845,18.8723,29972.0
2016-05-23 15:45:00,20.68,20.68,20.64,20.66,34756.0,18.8723,18.8723,18.8358,18.8541,34756.0
2016-05-23 15:50:00,20.66,20.66,20.61,20.61,108840.0,18.8541,18.8541,18.8085,18.8085,108840.0
2016-05-23 15:55:00,20.61,20.62,20.56,20.62,503168.0,18.8085,18.8176,18.7628,18.8176,503168.0
2016-05-24 09:30:00,20.92,21.01,20.92,21.0,245616.0,19.0914,19.1735,19.0914,19.1644,245616.0
2016-05-24 09:35:00,20.99,21.09,20.99,21.06,71984.0,19.1552,19.2465,19.1552,19.2191,71984.0
2016-05-24 09:40:00,21.06,21.08,21.05,21.07,43664.0,19.2191,19.2374,19.21,19.2282,43664.0
2016-05-24 09:45:00,21.08,21.15,21.08,21.13,145876.0,19.2374,19.3012,19.2374,19.283,145876.0
2016-05-24 09:50:00,21.15,21.16,21.12,21.15,121892.0,19.3012,19.3104,19.2739,19.3012,121892.0
2016-05-24 09:55:00,21.16,21.2,21.13,21.13,101748.0,19.3104,19.3469,19.283,19.283,101748.0
2016-05-24 10:00:00,21.14,21.21,21.14,21.21,150076.0,19.2921,19.356,19.2921,19.356,150076.0
2016-05-24 10:05:00,21.21,21.24,21.2,21.23,89568.0,19.356,19.3834,19.3469,19.3743,89568.0
2016-05-24 10:10:00,21.22,21.23,21.19,21.21,63304.0,19.3651,19.3743,19.3378,19.356,63304.0
2016-05-24 10:15:00,21.2,21.25,21.2,21.25,97460.0,19.3469,19.3925,19.3469,19.3925,97460.0
2016-05-24 10:20:00,21.26,21.29,21.25,21.29,104084.0,19.4016,19.429,19.3925,19.429,104084.0
2016-05-24 10:25:00,21.29,21.3,21.27,21.29,109036.0,19.429,19.4381,19.4108,19.429,109036.0
2016-05-24 10:30:00,21.3,21.31,21.29,21.3,56320.0,19.4381,19.4473,19.429,19.4381,56320.0
2016-05-24 10:35:00,21.31,21.38,21.31,21.33,88604.0,19.4473,19.5111,19.4473,19.4655,88604.0
2016-05-24 10:40:00,21.35,21.37,21.33,21.33,32296.0,19.4838,19.502,19.4655,19.4655,32296.0
2016-05-24 10:45:00,21.33,21.35,21.33,21.33,24580.0,19.4655,19.4838,19.4655,19.4655,24580.0
2016-05-24 10:50:00,21.34,21.35,21.33,21.33,37000.0,19.4746,19.4838,19.4655,19.4655,37000.0
2016-05-24 10:55:00,21.32,21.34,21.31,21.34,80876.0,19.4564,19.4746,19.4473,19.4746,80876.0
2016-05-24 11:00:00,21.35,21.39,21.35,21.38,131056.0,19.4838,19.5203,19.4838,19.5111,131056.0
2016-05-24 11:05:00,21.38,21.39,21.35,21.36,21000.0,19.5111,19.5203,19.4838,19.4929,21000.0
2016-05-24 11:10:00,21.37,21.37,21.33,21.33,19400.0,19.502,19.502,19.4655,19.4655,19400.0
2016-05-24 11:15:00,21.34,21.35,21.34,21.34,20300.0,19.4746,19.4838,19.4746,19.4746,20300.0
2016-05-24 11:20:00,21.36,21.38,21.35,21.36,39660.0,19.4929,19.5111,19.4838,19.4929,39660.0
2016-05-24 11:25:00,21.38,21.4,21.37,21.38,29880.0,19.5111,19.5294,19.502,19.5111,29880.0
2016-05-24 11:30:00,21.36,21.37,21.34,21.35,32728.0,19.4929,19.502,19.4746,19.4838,32728.0
2016-05-24 11:35:00,21.34,21.35,21.32,21.34,14372.0,19.4746,19.4838,19.4564,19.4746,14372.0
2016-05-24 11:40:00,21.34,21.36,21.34,21.34,9804.0,19.4746,19.4929,19.4746,19.4746,9804.0
2016-05-24 11:45:00,21.35,21.36,21.35,21.35,7468.0,19.4838,19.4929,19.4838,19.4838,7468.0
2016-05-24 11:50:00,21.36,21.4,21.36,21.4,28144.0,19.4929,19.5294,19.4929,19.5294,28144.0
2016-05-24 11:55:00,21.4,21.42,21.4,21.41,32028.0,19.5294,19.5476,19.5294,19.5385,32028.0
2016-05-24 12:00:00,21.41,21.42,21.4,21.41,12468.0,19.5385,19.5476,19.5294,19.5385,12468.0
2016-05-24 12:05:00,21.4,21.4,21.39,21.39,10336.0,19.5294,19.5294,19.5203,19.5203,10336.0
2016-05-24 12:10:00,21.41,21.41,21.38,21.38,14640.0,19.5385,19.5385,19.5111,19.5111,14640.0
2016-05-24 12:15:00,21.39,21.39,21.38,21.38,22564.0,19.5203,19.5203,19.5111,19.5111,22564.0
2016-05-24 12:20:00,21.38,21.39,21.38,21.38,9804.0,19.5111,19.5203,19.5111,19.5111,9804.0
2016-05-24 12:25:00,21.39,21.39,21.37,21.38,7240.0,19.5203,19.5203,19.502,19.5111,7240.0
2016-05-24 12:30:00,21.38,21.39,21.36,21.37,11400.0,19.5111,19.5203,19.4929,19.502,11400.0
2016-05-24 12:35:00,21.37,21.37,21.36,21.36,5680.0,19.502,19.502,19.4929,19.4929,5680.0
2016-05-24 12:40:00,21.39,21.39,21.38,21.39,6400.0,19.5203,19.5203,19.5111,19.5203,6400.0
2016-05-24 12:45:00,21.39,21.39,21.38,21.38,6408.0,19.5203,19.5203,19.5111,19.5111,6408.0
2016-05-24 12:50:00,21.38,21.43,21.38,21.41,50752.0,19.5111,19.5568,19.5111,19.5385,50752.0
2016-05-24 12:55:00,21.42,21.44,21.42,21.43,13600.0,19.5476,19.5659,19.5476,19.5568,13600.0
2016-05-24 13:00:00,21.44,21.46,21.44,21.45,18080.0,19.5659,19.5842,19.5659,19.575,18080.0
2016-05-24 13:05:00,21.45,21.45,21.42,21.42,4400.0,19.575,19.575,19.5476,19.5476,4400.0
2016-05-24 13:10:00,21.42,21.44,21.42,21.42,5600.0,19.5476,19.5659,19.5476,19.5476,5600.0
2016-05-24 13:15:00,21.43,21.43,21.41,21.42,9404.0,19.5568,19.5568,19.5385,19.5476,9404.0
2016-05-24 13:20:00,21.42,21.43,21.4,21.41,10660.0,19.5476,19.5568,19.5294,19.5385,10660.0
2016-05-24 13:25:00,21.4,21.41,21.4,21.41,8480.0,19.5294,19.5385,19.5294,19.5385,8480.0
2016-05-24 13:30:00,21.4,21.42,21.39,21.39,23240.0,19.5294,19.5476,19.5203,19.5203,23240.0
2016-05-24 13:35:00,21.38,21.38,21.37,21.37,44324.0,19.5111,19.5111,19.502,19.502,44324.0
2016-05-24 13:40:00,21.37,21.38,21.35,21.36,71132.0,19.502,19.5111,19.4838,19.4929,71132.0
2016-05-24 13:45:00,21.35,21.39,21.35,21.39,10800.0,19.4838,19.5203,19.4838,19.5203,10800.0
2016-05-24 13:50:00,21.39,21.39,21.37,21.38,10000.0,19.5203,19.5203,19.502,19.5111,10000.0
2016-05-24 13:55:00,21.36,21.38,21.36,21.37,4820.0,19.4929,19.5111,19.4929,19.502,4820.0
2016-05-24 14:00:00,21.37,21.37,21.36,21.37,5600.0,19.502,19.502,19.4929,19.502,5600.0
2016-05-24 14:05:00,21.37,21.37,21.34,21.36,7080.0,19.502,19.502,19.4746,19.4929,7080.0
2016-05-24 14:10:00,21.36,21.4,21.36,21.4,31544.0,19.4929,19.5294,19.4929,19.5294,31544.0
2016-05-24 14:15:00,21.39,21.4,21.39,21.39,6400.0,19.5203,19.5294,19.5203,19.5203,6400.0
2016-05-24 14:20:00,21.39,21.39,21.37,21.37,3200.0,19.5203,19.5203,19.502,19.502,3200.0
2016-05-24 14:25:00,21.39,21.39,21.37,21.37,11520.0,19.5203,19.5203,19.502,19.502,11520.0
2016-05-24 14:30:00,21.38,21.39,21.37,21.39,86800.0,19.5111,19.5203,19.502,19.5203,86800.0
2016-05-24 14:35:00,21.38,21.38,21.36,21.36,8600.0,19.5111,19.5111,19.4929,19.4929,8600.0
2016-05-24 14:40:00,21.37,21.39,21.36,21.36,11600.0,19.502,19.5203,19.4929,19.4929,11600.0
2016-05-24 14:45:00,21.37,21.4,21.37,21.4,4500.0,19.502,19.5294,19.502,19.5294,4500.0
2016-05-24 14:50:00,21.4,21.43,21.4,21.42,39712.0,19.5294,19.5568,19.5294,19.5476,39712.0
2016-05-24 14:55:00,21.44,21.44,21.41,21.41,7600.0,19.5659,19.5659,19.5385,19.5385,7600.0
2016-05-24 15:00:00,21.42,21.45,21.42,21.43,71072.0,19.5476,19.575,19.5476,19.5568,71072.0
2016-05-24 15:05:00,21.44,21.44,21.42,21.43,24680.0,19.5659,19.5659,19.5476,19.5568,24680.0
2016-05-24 15:10:00,21.44,21.45,21.44,21.45,11880.0,19.5659,19.575,19.5659,19.575,11880.0
2016-05-24 15:15:00,21.46,21.5,21.45,21.5,35964.0,19.5842,19.6207,19.575,19.6207,35964.0
2016-05-24 15:20:00,21.49,21.54,21.48,21.53,163536.0,19.6115,19.6572,19.6024,19.648,163536.0
2016-05-24 15:25:00,21.53,21.55,21.47,21.5,146764.0,19.648,19.6663,19.5933,19.6207,146764.0
2016-05-24 15:30:00,21.5,21.52,21.46,21.46,113608.0,19.6207,19.6389,19.5842,19.5842,113608.0
2016-05-24 15:35:00,21.46,21.48,21.45,21.47,97768.0,19.5842,19.6024,19.575,19.5933,97768.0
2016-05-24 15:40:00,21.47,21.49,21.45,21.46,186492.0,19.5933,19.6115,19.575,19.5842,186492.0
2016-05-24 15:45:00,21.47,21.47,21.45,21.46,128508.0,19.5933,19.5933,19.575,19.5842,128508.0
2016-05-24 15:50:00,21.45,21.48,21.45,21.47,231684.0,19.575,19.6024,19.575,19.5933,231684.0
2016-05-24 15:55:00,21.47,21.47,21.42,21.43,739392.0,19.5933,19.5933,19.5476,19.5568,739392.0
2016-05-25 09:30:00,21.68,21.73,21.67,21.72,236092.0,19.7849,19.8306,19.7758,19.8214,236092.0
2016-05-25 09:35:00,21.72,21.77,21.72,21.75,299608.0,19.8214,19.8671,19.8214,19.8488,299608.0
2016-05-25 09:40:00,21.76,21.82,21.73,21.82,129888.0,19.8579,19.9127,19.8306,19.9127,129888.0
2016-05-25 09:45:00,21.82,21.84,21.76,21.79,68688.0,19.9127,19.9309,19.8579,19.8853,68688.0
2016-05-25 09:50:00,21.81,21.85,21.81,21.84,109432.0,19.9036,19.9401,19.9036,19.9309,109432.0
2016-05-25 09:55:00,21.84,21.87,21.83,21.84,58852.0,19.9309,19.9583,19.9218,19.9309,58852.0
2016-05-25 10:00:00,21.85,21.89,21.85,21.86,86792.0,19.9401,19.9766,19.9401,19.9492,86792.0
2016-05-25 10:05:00,21.87,21.94,21.86,21.92,145064.0,19.9583,20.0222,19.9492,20.0039,145064.0
2016-05-25 10:10:00,21.92,21.96,21.92,21.96,94368.0,20.0039,20.0404,20.0039,20.0404,94368.0
2016-05-25 10:15:00,21.95,22.0,21.95,22.0,74712.0,20.0313,20.0769,20.0313,20.0769,74712.0
2016-05-25 10:20:00,22.0,22.01,21.95,21.97,96740.0,20.0769,20.0861,20.0313,20.0496,96740.0
2016-05-25 10:25:00,21.96,21.97,21.94,21.95,69288.0,20.0404,20.0496,20.0222,20.0313,69288.0
2016-05-25 10:30:00,21.95,21.98,21.92,21.94,116920.0,20.0313,20.0587,20.0039,20.0222,116920.0
2016-05-25 10:35:00,21.94,21.95,21.93,21.93,27604.0,20.0222,20.0313,20.0131,20.0131,27604.0
2016-05-25 10:40:00,21.91,21.93,21.9,21.91,57284.0,19.9948,20.0131,19.9857,19.9948,57284.0
2016-05-25 10:45:00,21.92,21.92,21.88,21.89,60156.0,20.0039,20.0039,19.9674,19.9766,60156.0
2016-05-25 10:50:00,21.89,21.89,21.87,21.88,24748.0,19.9766,19.9766,19.9583,19.9674,24748.0
2016-05-25 10:55:00,21.9,21.93,21.88,21.9,43684.0,19.9857,20.0131,19.9674,19.9857,43684.0
2016-05-25 11:00:00,21.91,21.96,21.9,21.96,128408.0,19.9948,20.0404,19.9857,20.0404,128408.0
2016-05-25 11:05:00,21.96,21.97,21.89,21.9,131704.0,20.0404,20.0496,19.9766,19.9857,131704.0
2016-05-25 11:10:00,21.9,21.91,21.85,21.85,84808.0,19.9857,19.9948,19.9401,19.9401,84808.0
2016-05-25 11:15:00,21.85,21.89,21.85,21.87,22720.0,19.9401,19.9766,19.9401,19.9583,22720.0
2016-05-25 11:20:00,21.87,21.87,21.85,21.85,40524.0,19.9583,19.9583,19.9401,19.9401,40524.0
2016-05-25 11:25:00,21.86,21.86,21.85,21.86,26552.0,19.9492,19.9492,19.9401,19.9492,26552.0
2016-05-25 11:30:00,21.85,21.88,21.84,21.88,14600.0,19.9401,19.9674,19.9309,19.9674,14600.0
2016-05-25 11:35:00,21.89,21.91,21.86,21.88,76780.0,19.9766,19.9948,19.9492,19.9674,76780.0
2016-05-25 11:40:00,21.86,21.87,21.85,21.85,4376.0,19.9492,19.9583,19.9401,19.9401,4376.0
2016-05-25 11:45:00,21.86,21.88,21.86,21.86,22844.0,19.9492,19.9674,19.9492,19.9492,22844.0
2016-05-25 11:50:00,21.84,21.87,21.84,21.85,8000.0,19.9309,19.9583,19.9309,19.9401,8000.0
2016-05-25 11:55:00,21.84,21.89,21.83,21.88,18480.0,19.9309,19.9766,19.9218,19.9674,18480.0
2016-05-25 12:00:00,21.88,21.9,21.88,21.89,41256.0,19.9674,19.9857,19.9674,19.9766,41256.0
2016-05-25 12:05:00,21.88,21.9,21.88,21.88,20880.0,19.9674,19.9857,19.9674,19.9674,20880.0
2016-05-25 12:10:00,21.88,21.89,21.87,21.87,4832.0,19.9674,19.9766,19.9583,19.9583,4832.0
2016-05-25 12:15:00,21.86,21.88,21.85,21.85,20000.0,19.9492,19.9674,19.9401,19.9401,20000.0
2016-05-25 12:20:00,21.84,21.85,21.83,21.85,9744.0,19.9309,19.9401,19.9218,19.9401,9744.0
2016-05-25 12:25:00,21.83,21.85,21.83,21.84,75808.0,19.9218,19.9401,19.9218,19.9309,75808.0
2016-05-25 12:30:00,21.83,21.85,21.83,21.84,8600.0,19.9218,19.9401,19.9218,19.9309,8600.0
2016-05-25 12:35:00,21.85,21.86,21.85,21.86,11200.0,19.9401,19.9492,19.9401,19.9492,11200.0
2016-05-25 12:40:00,21.86,21.88,21.86,21.87,16844.0,19.9492,19.9674,19.9492,19.9583,16844.0
2016-05-25 12:45:00,21.87,21.87,21.86,21.86,23076.0,19.9583,19.9583,19.9492,19.9492,23076.0
2016-05-25 12:50:00,21.88,21.88,21.88,21.88,7268.0,19.9674,19.9674,19.9674,19.9674,7268.0
2016-05-25 12:55:00,21.89,21.89,21.88,21.88,5852.0,19.9766,19.9766,19.9674,19.9674,5852.0
2016-05-25 13:00:00,21.89,21.97,21.89,21.96,75312.0,19.9766,20.0496,19.9766,20.0404,75312.0
2016-05-25 13:05:00,21.96,21.99,21.96,21.97,83056.0,20.0404,20.0678,20.0404,20.0496,83056.0
2016-05-25 13:10:00,21.96,21.96,21.95,21.95,20896.0,20.0404,20.0404,20.0313,20.0313,20896.0
2016-05-25 13:15:00,21.96,21.97,21.96,21.96,11656.0,20.0404,20.0496,20.0404,20.0404,11656.0
2016-05-25 13:20:00,21.95,21.99,21.94,21.98,76016.0,20.0313,20.0678,20.0222,20.0587,76016.0
2016-05-25 13:25:00,21.98,21.98,21.96,21.96,18244.0,20.0587,20.0587,20.0404,20.0404,18244.0
2016-05-25 13:30:00,21.97,21.98,21.96,21.96,14672.0,20.0496,20.0587,20.0404,20.0404,14672.0
2016-05-25 13:35:00,21.98,21.98,21.96,21.97,7000.0,20.0587,20.0587,20.0404,20.0496,7000.0
2016-05-25 13:40:00,21.97,21.97,21.94,21.96,10400.0,20.0496,20.0496,20.0222,20.0404,10400.0
2016-05-25 13:45:00,21.96,21.97,21.96,21.96,5200.0,20.0404,20.0496,20.0404,20.0404,5200.0
2016-05-25 13:50:00,21.96,21.97,21.96,21.97,16480.0,20.0404,20.0496,20.0404,20.0496,16480.0
2016-05-25 13:55:00,21.98,21.98,21.97,21.98,17672.0,20.0587,20.0587,20.0496,20.0587,17672.0
2016-05-25 14:00:00,21.98,21.98,21.93,21.93,52600.0,20.0587,20.0587,20.0131,20.0131,52600.0
2016-05-25 14:05:00,21.92,21.93,21.92,21.92,5144.0,20.0039,20.0131,20.0039,20.0039,5144.0
2016-05-25 14:10:00,21.93,21.95,21.92,21.92,10400.0,20.0131,20.0313,20.0039,20.0039,10400.0
2016-05-25 14:15:00,21.93,21.94,21.91,21.94,14900.0,20.0131,20.0222,19.9948,20.0222,14900.0
2016-05-25 14:20:00,21.93,21.94,21.93,21.94,2800.0,20.0131,20.0222,20.0131,20.0222,2800.0
2016-05-25 14:25:00,21.95,21.96,21.94,21.95,9800.0,20.0313,20.0404,20.0222,20.0313,9800.0
2016-05-25 14:30:00,21.94,21.97,21.93,21.97,13240.0,20.0222,20.0496,20.0131,20.0496,13240.0
2016-05-25 14:35:00,21.97,21.98,21.96,21.96,52736.0,20.0496,20.0587,20.0404,20.0404,52736.0
2016-05-25 14:40:00,21.96,21.96,21.95,21.96,38400.0,20.0404,20.0404,20.0313,20.0404,38400.0
2016-05-25 14:45:00,21.95,22.0,21.9,21.91,126588.0,20.0313,20.0769,19.9857,19.9948,126588.0
2016-05-25 14:50:00,21.91,21.91,21.87,21.89,30520.0,19.9948,19.9948,19.9583,19.9766,30520.0
2016-05-25 14:55:00,21.89,21.89,21.85,21.86,23720.0,19.9766,19.9766,19.9401,19.9492,23720.0
2016-05-25 15:00:00,21.86,21.87,21.84,21.84,65508.0,19.9492,19.9583,19.9309,19.9309,65508.0
2016-05-25 15:05:00,21.84,21.88,21.83,21.87,57928.0,19.9309,19.9674,19.9218,19.9583,57928.0
2016-05-25 15:10:00,21.88,21.88,21.86,21.87,18800.0,19.9674,19.9674,19.9492,19.9583,18800.0
2016-05-25 15:15:00,21.87,21.91,21.87,21.9,68864.0,19.9583,19.9948,19.9583,19.9857,68864.0
2016-05-25 15:20:00,21.91,21.93,21.91,21.92,21492.0,19.9948,20.0131,19.9948,20.0039,21492.0
2016-05-25 15:25:00,21.92,22.03,21.91,22.02,94700.0,20.0039,20.1043,19.9948,20.0952,94700.0
2016-05-25 15:30:00,22.03,22.03,21.98,21.98,76868.0,20.1043,20.1043,20.0587,20.0587,76868.0
2016-05-25 15:35:00,21.98,21.98,21.94,21.94,53872.0,20.0587,20.0587,20.0222,20.0222,53872.0
2016-05-25 15:40:00,21.94,21.96,21.92,21.93,125400.0,20.0222,20.0404,20.0039,20.0131,125400.0
2016-05-25 15:45:00,21.92,21.92,21.87,21.89,133044.0,20.0039,20.0039,19.9583,19.9766,133044.0
2016-05-25 15:50:00,21.89,21.91,21.87,21.87,134276.0,19.9766,19.9948,19.9583,19.9583,134276.0
2016-05-25 15:55:00,21.87,21.93,21.86,21.86,424812.0,19.9583,20.0131,19.9492,19.9492,424812.0
2016-05-26 09:30:00,21.94,22.0,21.92,21.98,189512.0,20.0222,20.0769,20.0039,20.0587,189512.0
2016-05-26 09:35:00,21.97,21.97,21.87,21.93,105620.0,20.0496,20.0496,19.9583,20.0131,105620.0
2016-05-26 09:40:00,21.95,21.98,21.92,21.98,55204.0,20.0313,20.0587,20.0039,20.0587,55204.0
2016-05-26 09:45:00,21.98,21.98,21.88,21.9,46276.0,20.0587,20.0587,19.9674,19.9857,46276.0
2016-05-26 09:50:00,21.9,21.91,21.83,21.84,53636.0,19.9857,19.9948,19.9218,19.9309,53636.0
2016-05-26 09:55:00,21.84,21.86,21.79,21.79,78608.0,19.9309,19.9492,19.8853,19.8853,78608.0
2016-05-26 10:00:00,21.8,21.86,21.8,21.85,49540.0,19.8944,19.9492,19.8944,19.9401,49540.0
2016-05-26 10:05:00,21.83,21.88,21.8,21.85,64600.0,19.9218,19.9674,19.8944,19.9401,64600.0
2016-05-26 10:10:00,21.86,21.89,21.84,21.86,18048.0,19.9492,19.9766,19.9309,19.9492,18048.0
2016-05-26 10:15:00,21.88,21.91,21.88,21.9,29232.0,19.9674,19.9948,19.9674,19.9857,29232.0
2016-05-26 10:20:00,21.9,21.93,21.89,21.9,44436.0,19.9857,20.0131,19.9766,19.9857,44436.0
2016-05-26 10:25:00,21.89,21.91,21.86,21.86,11400.0,19.9766,19.9948,19.9492,19.9492,11400.0
2016-05-26 10:30:00,21.9,21.95,21.9,21.9,36772.0,19.9857,20.0313,19.9857,19.9857,36772.0
2016-05-26 10:35:00,21.88,21.9,21.86,21.9,10024.0,19.9674,19.9857,19.9492,19.9857,10024.0
2016-05-26 10:40:00,21.91,21.93,21.9,21.92,13276.0,19.9948,20.0131,19.9857,20.0039,13276.0
2016-05-26 10:45:00,21.92,21.92,21.85,21.85,29724.0,20.0039,20.0039,19.9401,19.9401,29724.0
2016-05-26 10:50:00,21.86,21.86,21.82,21.82,56704.0,19.9492,19.9492,19.9127,19.9127,56704.0
2016-05-26 10:55:00,21.82,21.83,21.8,21.8,27600.0,19.9127,19.9218,19.8944,19.8944,27600.0
2016-05-26 11:00:00,21.79,21.82,21.78,21.82,47148.0,19.8853,19.9127,19.8762,19.9127,47148.0
2016-05-26 11:05:00,21.81,21.81,21.79,21.8,38652.0,19.9036,19.9036,19.8853,19.8944,38652.0
2016-05-26 11:10:00,21.81,21.83,21.81,21.83,7800.0,19.9036,19.9218,19.9036,19.9218,7800.0
2016-05-26 11:15:00,21.83,21.84,21.81,21.84,42200.0,19.9218,19.9309,19.9036,19.9309,42200.0
2016-05-26 11:20:00,21.81,21.88,21.81,21.88,17936.0,19.9036,19.9674,19.9036,19.9674,17936.0
2016-05-26 11:25:00,21.86,21.88,21.85,21.87,67644.0,19.9492,19.9674,19.9401,19.9583,67644.0
2016-05-26 11:30:00,21.88,21.89,21.86,21.86,22800.0,19.9674,19.9766,19.9492,19.9492,22800.0
2016-05-26 11:35:00,21.88,21.88,21.87,21.88,7944.0,19.9674,19.9674,19.9583,19.9674,7944.0
2016-05-26 11:40:00,21.86,21.89,21.86,21.89,9200.0,19.9492,19.9766,19.9492,19.9766,9200.0
2016-05-26 11:45:00,21.88,21.88,21.86,21.86,4556.0,19.9674,19.9674,19.9492,19.9492,4556.0
2016-05-26 11:50:00,21.85,21.86,21.85,21.86,7320.0,19.9401,19.9492,19.9401,19.9492,7320.0
2016-05-26 11:55:00,21.86,21.88,21.85,21.87,23200.0,19.9492,19.9674,19.9401,19.9583,23200.0
2016-05-26 12:00:00,21.87,21.88,21.86,21.86,15200.0,19.9583,19.9674,19.9492,19.9492,15200.0
2016-05-26 12:05:00,21.87,21.9,21.86,21.86,20136.0,19.9583,19.9857,19.9492,19.9492,20136.0
2016-05-26 12:10:00,21.88,21.89,21.86,21.86,14000.0,19.9674,19.9766,19.9492,19.9492,14000.0
2016-05-26 12:15:00,21.86,21.86,21.84,21.84,13600.0,19.9492,19.9492,19.9309,19.9309,13600.0
2016-05-26 12:20:00,21.83,21.84,21.83,21.84,9032.0,19.9218,19.9309,19.9218,19.9309,9032.0
2016-05-26 12:25:00,21.84,21.84,21.81,21.84,31748.0,19.9309,19.9309,19.9036,19.9309,31748.0
2016-05-26 12:30:00,21.84,21.85,21.84,21.85,11600.0,19.9309,19.9401,19.9309,19.9401,11600.0
2016-05-26 12:35:00,21.84,21.86,21.84,21.84,9900.0,19.9309,19.9492,19.9309,19.9309,9900.0
2016-05-26 12:40:00,21.86,21.86,21.85,21.85,5000.0,19.9492,19.9492,19.9401,19.9401,5000.0
2016-05-26 12:45:00,21.84,21.86,21.83,21.86,10800.0,19.9309,19.9492,19.9218,19.9492,10800.0
2016-05-26 12:50:00,21.86,21.86,21.82,21.82,20752.0,19.9492,19.9492,19.9127,19.9127,20752.0
2016-05-26 12:55:00,21.83,21.84,21.81,21.81,6800.0,19.9218,19.9309,19.9036,19.9036,6800.0
2016-05-26 13:00:00,21.82,21.84,21.82,21.82,3948.0,19.9127,19.9309,19.9127,19.9127,3948.0
2016-05-26 13:05:00,21.81,21.83,21.81,21.83,7396.0,19.9036,19.9218,19.9036,19.9218,7396.0
2016-05-26 13:10:00,21.82,21.83,21.82,21.83,4000.0,19.9127,19.9218,19.9127,19.9218,4000.0
2016-05-26 13:15:00,21.86,21.9,21.86,21.89,55892.0,19.9492,19.9857,19.9492,19.9766,55892.0
2016-05-26 13:20:00,21.88,21.88,21.86,21.87,10204.0,19.9674,19.9674,19.9492,19.9583,10204.0
2016-05-26 13:25:00,21.87,21.88,21.86,21.88,7152.0,19.9583,19.9674,19.9492,19.9674,7152.0
2016-05-26 13:30:00,21.88,21.89,21.87,21.88,60800.0,19.9674,19.9766,19.9583,19.9674,60800.0
2016-05-26 13:35:00,21.88,21.9,21.88,21.88,10316.0,19.9674,19.9857,19.9674,19.9674,10316.0
2016-05-26 13:40:00,21.88,21.89,21.87,21.89,4000.0,19.9674,19.9766,19.9583,19.9766,4000.0
2016-05-26 13:45:00,21.88,21.89,21.86,21.89,9336.0,19.9674,19.9766,19.9492,19.9766,9336.0
2016-05-26 13:50:00,21.88,21.88,21.87,21.88,9872.0,19.9674,19.9674,19.9583,19.9674,9872.0
2016-05-26 13:55:00,21.87,21.9,21.87,21.89,12800.0,19.9583,19.9857,19.9583,19.9766,12800.0
2016-05-26 14:00:00,21.89,21.91,21.89,21.89,18472.0,19.9766,19.9948,19.9766,19.9766,18472.0
2016-05-26 14:05:00,21.89,21.91,21.88,21.9,16704.0,19.9766,19.9948,19.9674,19.9857,16704.0
2016-05-26 14:10:00,21.91,21.93,21.91,21.92,33692.0,19.9948,20.0131,19.9948,20.0039,33692.0
2016-05-26 14:15:00,21.93,21.93,21.92,21.93,17492.0,20.0131,20.0131,20.0039,20.0131,17492.0
2016-05-26 14:20:00,21.93,21.95,21.93,21.94,21600.0,20.0131,20.0313,20.0131,20.0222,21600.0
2016-05-26 14:25:00,21.94,21.94,21.91,21.92,15408.0,20.0222,20.0222,19.9948,20.0039,15408.0
2016-05-26 14:30:00,21.92,21.93,21.92,21.92,13020.0,20.0039,20.0131,20.0039,20.0039,13020.0
2016-05-26 14:35:00,21.92,21.92,21.9,21.9,4400.0,20.0039,20.0039,19.9857,19.9857,4400.0
2016-05-26 14:40:00,21.9,21.9,21.9,21.9,4400.0,19.9857,19.9857,19.9857,19.9857,4400.0
2016-05-26 14:45:00,21.91,21.93,21.91,21.92,8800.0,19.9948,20.0131,19.9948,20.0039,8800.0
2016-05-26 14:50:00,21.91,21.91,21.91,21.91,400.0,19.9948,19.9948,19.9948,19.9948,400.0
2016-05-26 14:55:00,21.91,21.91,21.9,21.91,14800.0,19.9948,19.9948,19.9857,19.9948,14800.0
2016-05-26 15:00:00,21.92,21.92,21.91,21.92,10000.0,20.0039,20.0039,19.9948,20.0039,10000.0
2016-05-26 15:05:00,21.91,21.93,21.91,21.93,11200.0,19.9948,20.0131,19.9948,20.0131,11200.0
2016-05-26 15:10:00,21.93,21.93,21.92,21.92,4800.0,20.0131,20.0131,20.0039,20.0039,4800.0
2016-05-26 15:15:00,21.92,21.95,21.91,21.95,21200.0,20.0039,20.0313,19.9948,20.0313,21200.0
2016-05-26 15:20:00,21.95,21.97,21.95,21.96,11640.0,20.0313,20.0496,20.0313,20.0404,11640.0
2016-05-26 15:25:00,21.96,21.97,21.93,21.93,24216.0,20.0404,20.0496,20.0131,20.0131,24216.0
2016-05-26 15:30:00,21.93,21.94,21.93,21.94,47052.0,20.0131,20.0222,20.0131,20.0222,47052.0
2016-05-26 15:35:00,21.93,21.93,21.91,21.91,118292.0,20.0131,20.0131,19.9948,19.9948,118292.0
2016-05-26 15:40:00,21.93,21.94,21.92,21.93,97740.0,20.0131,20.0222,20.0039,20.0131,97740.0
2016-05-26 15:45:00,21.93,21.93,21.89,21.9,53020.0,20.0131,20.0131,19.9766,19.9857,53020.0
2016-05-26 15:50:00,21.9,21.9,21.86,21.86,90528.0,19.9857,19.9857,19.9492,19.9492,90528.0
2016-05-26 15:55:00,21.87,21.88,21.86,21.88,217608.0,19.9583,19.9674,19.9492,19.9674,217608.0
2016-05-27 09:30:00,21.95,21.99,21.93,21.98,158576.0,20.0313,20.0678,20.0131,20.0587,158576.0
2016-05-27 09:35:00,21.99,22.0,21.97,22.0,33300.0,20.0678,20.0769,20.0496,20.0769,33300.0
2016-05-27 09:40:00,22.0,22.02,21.99,22.0,50448.0,20.0769,20.0952,20.0678,20.0769,50448.0
2016-05-27 09:45:00,22.0,22.03,22.0,22.0,40320.0,20.0769,20.1043,20.0769,20.0769,40320.0
2016-05-27 09:50:00,22.0,22.04,22.0,22.0,66324.0,20.0769,20.1135,20.0769,20.0769,66324.0
2016-05-27 09:55:00,22.0,22.0,21.98,21.99,17744.0,20.0769,20.0769,20.0587,20.0678,17744.0
2016-05-27 10:00:00,21.99,22.04,21.99,22.03,36208.0,20.0678,20.1135,20.0678,20.1043,36208.0
2016-05-27 10:05:00,22.02,22.03,22.0,22.02,14780.0,20.0952,20.1043,20.0769,20.0952,14780.0
2016-05-27 10:10:00,22.04,22.05,22.03,22.03,30548.0,20.1135,20.1226,20.1043,20.1043,30548.0
2016-05-27 10:15:00,22.04,22.08,22.03,22.03,60600.0,20.1135,20.15,20.1043,20.1043,60600.0
2016-05-27 10:20:00,22.02,22.05,21.99,22.03,36720.0,20.0952,20.1226,20.0678,20.1043,36720.0
2016-05-27 10:25:00,22.04,22.05,22.01,22.02,15552.0,20.1135,20.1226,20.0861,20.0952,15552.0
2016-05-27 10:30:00,22.03,22.06,22.03,22.05,22572.0,20.1043,20.1317,20.1043,20.1226,22572.0
2016-05-27 10:35:00,22.05,22.06,22.04,22.06,15408.0,20.1226,20.1317,20.1135,20.1317,15408.0
2016-05-27 10:40:00,22.05,22.07,22.05,22.05,25256.0,20.1226,20.1408,20.1226,20.1226,25256.0
2016-05-27 10:45:00,22.06,22.07,22.05,22.06,15092.0,20.1317,20.1408,20.1226,20.1317,15092.0
2016-05-27 10:50:00,22.06,22.06,22.04,22.04,7000.0,20.1317,20.1317,20.1135,20.1135,7000.0
2016-05-27 10:55:00,22.04,22.04,22.0,22.02,15676.0,20.1135,20.1135,20.0769,20.0952,15676.0
2016-05-27 11:00:00,22.02,22.05,22.02,22.02,36656.0,20.0952,20.1226,20.0952,20.0952,36656.0
2016-05-27 11:05:00,22.04,22.05,22.02,22.03,74888.0,20.1135,20.1226,20.0952,20.1043,74888.0
2016-05-27 11:10:00,22.02,22.02,22.0,22.0,11236.0,20.0952,20.0952,20.0769,20.0769,11236.0
2016-05-27 11:15:00,22.0,22.01,22.0,22.0,2200.0,20.0769,20.0861,20.0769,20.0769,2200.0
2016-05-27 11:20:00,22.01,22.02,22.01,22.02,2800.0,20.0861,20.0952,20.0861,20.0952,2800.0
2016-05-27 11:25:00,22.01,22.07,22.01,22.07,12876.0,20.0861,20.1408,20.0861,20.1408,12876.0
2016-05-27 11:30:00,22.08,22.11,22.08,22.1,55120.0,20.15,20.1773,20.15,20.1682,55120.0
2016-05-27 11:35:00,22.1,22.12,22.1,22.11,20116.0,20.1682,20.1865,20.1682,20.1773,20116.0
2016-05-27 11:40:00,22.09,22.09,22.08,22.08,5600.0,20.1591,20.1591,20.15,20.15,5600.0
2016-05-27 11:45:00,22.07,22.1,22.07,22.08,31600.0,20.1408,20.1682,20.1408,20.15,31600.0
2016-05-27 11:50:00,22.09,22.1,22.07,22.09,25600.0,20.1591,20.1682,20.1408,20.1591,25600.0
2016-05-27 11:55:00,22.09,22.09,22.08,22.08,4960.0,20.1591,20.1591,20.15,20.15,4960.0
2016-05-27 12:00:00,22.08,22.09,22.07,22.09,7256.0,20.15,20.1591,20.1408,20.1591,7256.0
2016-05-27 12:05:00,22.09,22.1,22.09,22.1,11200.0,20.1591,20.1682,20.1591,20.1682,11200.0
2016-05-27 12:10:00,22.1,22.1,22.09,22.1,1220.0,20.1682,20.1682,20.1591,20.1682,1220.0
2016-05-27 12:15:00,22.1,22.1,22.08,22.09,19572.0,20.1682,20.1682,20.15,20.1591,19572.0
2016-05-27 12:20:00,22.09,22.1,22.09,22.09,11372.0,20.1591,20.1682,20.1591,20.1591,11372.0
2016-05-27 12:25:00,22.09,22.11,22.09,22.11,26360.0,20.1591,20.1773,20.1591,20.1773,26360.0
2016-05-27 12:30:00,22.11,22.11,22.11,22.11,800.0,20.1773,20.1773,20.1773,20.1773,800.0
2016-05-27 12:35:00,22.1,22.11,22.08,22.08,7200.0,20.1682,20.1773,20.15,20.15,7200.0
2016-05-27 12:40:00,22.1,22.1,22.1,22.1,1256.0,20.1682,20.1682,20.1682,20.1682,1256.0
2016-05-27 12:45:00,22.09,22.1,22.09,22.09,8400.0,20.1591,20.1682,20.1591,20.1591,8400.0
2016-05-27 12:50:00,22.08,22.09,22.08,22.09,35120.0,20.15,20.1591,20.15,20.1591,35120.0
2016-05-27 12:55:00,22.09,22.09,22.07,22.08,4076.0,20.1591,20.1591,20.1408,20.15,4076.0
2016-05-27 13:00:00,22.08,22.08,22.07,22.07,20432.0,20.15,20.15,20.1408,20.1408,20432.0
2016-05-27 13:05:00,22.08,22.09,22.07,22.07,10052.0,20.15,20.1591,20.1408,20.1408,10052.0
2016-05-27 13:10:00,22.06,22.08,22.06,22.07,4400.0,20.1317,20.15,20.1317,20.1408,4400.0
2016-05-27 13:15:00,22.06,22.08,22.06,22.06,8400.0,20.1317,20.15,20.1317,20.1317,8400.0
2016-05-27 13:20:00,22.08,22.08,22.07,22.07,12940.0,20.15,20.15,20.1408,20.1408,12940.0
2016-05-27 13:25:00,22.07,22.08,22.05,22.06,7400.0,20.1408,20.15,20.1226,20.1317,7400.0
2016-05-27 13:30:00,22.06,22.07,22.06,22.07,40932.0,20.1317,20.1408,20.1317,20.1408,40932.0
2016-05-27 13:35:00,22.07,22.07,21.98,21.98,60120.0,20.1408,20.1408,20.0587,20.0587,60120.0
2016-05-27 13:40:00,21.96,22.05,21.94,22.04,49604.0,20.0404,20.1226,20.0222,20.1135,49604.0
2016-05-27 13:45:00,22.06,22.06,22.03,22.03,15348.0,20.1317,20.1317,20.1043,20.1043,15348.0
2016-05-27 13:50:00,22.03,22.03,21.99,22.0,22200.0,20.1043,20.1043,20.0678,20.0769,22200.0
2016-05-27 13:55:00,21.99,22.0,21.99,21.99,5200.0,20.0678,20.0769,20.0678,20.0678,5200.0
2016-05-27 14:00:00,21.99,21.99,21.94,21.96,41000.0,20.0678,20.0678,20.0222,20.0404,41000.0
2016-05-27 14:05:00,21.97,22.0,21.97,21.99,45392.0,20.0496,20.0769,20.0496,20.0678,45392.0
2016-05-27 14:10:00,22.0,22.01,21.99,22.0,15200.0,20.0769,20.0861,20.0678,20.0769,15200.0
2016-05-27 14:15:00,22.0,22.01,21.99,22.0,16400.0,20.0769,20.0861,20.0678,20.0769,16400.0
2016-05-27 14:20:00,22.0,22.01,21.98,22.01,9000.0,20.0769,20.0861,20.0587,20.0861,9000.0
2016-05-27 14:25:00,22.01,22.08,22.01,22.05,23600.0,20.0861,20.15,20.0861,20.1226,23600.0
2016-05-27 14:30:00,22.05,22.06,22.05,22.06,8240.0,20.1226,20.1317,20.1226,20.1317,8240.0
2016-05-27 14:35:00,22.05,22.05,21.99,22.01,54400.0,20.1226,20.1226,20.0678,20.0861,54400.0
2016-05-27 14:40:00,22.01,22.03,22.0,22.0,9600.0,20.0861,20.1043,20.0769,20.0769,9600.0
2016-05-27 14:45:00,22.01,22.05,22.0,22.05,15892.0,20.0861,20.1226,20.0769,20.1226,15892.0
2016-05-27 14:50:00,22.03,22.05,22.03,22.04,9940.0,20.1043,20.1226,20.1043,20.1135,9940.0
2016-05-27 14:55:00,22.05,22.06,22.04,22.05,14176.0,20.1226,20.1317,20.1135,20.1226,14176.0
2016-05-27 15:00:00,22.05,22.06,22.03,22.04,8400.0,20.1226,20.1317,20.1043,20.1135,8400.0
2016-05-27 15:05:00,22.05,22.06,22.03,22.06,22164.0,20.1226,20.1317,20.1043,20.1317,22164.0
2016-05-27 15:10:00,22.06,22.06,22.06,22.06,30172.0,20.1317,20.1317,20.1317,20.1317,30172.0
2016-05-27 15:15:00,22.06,22.06,22.05,22.06,27348.0,20.1317,20.1317,20.1226,20.1317,27348.0
2016-05-27 15:20:00,22.07,22.08,22.04,22.06,48028.0,20.1408,20.15,20.1135,20.1317,48028.0
2016-05-27 15:25:00,22.05,22.08,22.05,22.07,32520.0,20.1226,20.15,20.1226,20.1408,32520.0
2016-05-27 15:30:00,22.08,22.1,22.07,22.08,57720.0,20.15,20.1682,20.1408,20.15,57720.0
2016-05-27 15:35:00,22.08,22.1,22.08,22.09,18560.0,20.15,20.1682,20.15,20.1591,18560.0
2016-05-27 15:40:00,22.11,22.12,22.1,22.12,49200.0,20.1773,20.1865,20.1682,20.1865,49200.0
2016-05-27 15:45:00,22.12,22.14,22.11,22.12,111056.0,20.1865,20.2047,20.1773,20.1865,111056.0
2016-05-27 15:50:00,22.12,22.14,22.12,22.13,50508.0,20.1865,20.2047,20.1865,20.1956,50508.0
2016-05-27 15:55:00,22.13,22.16,22.12,22.16,269476.0,20.1956,20.223,20.1865,20.223,269476.0
2016-05-31 09:30:00,22.25,22.27,22.24,22.24,180908.0,20.3051,20.3233,20.296,20.296,180908.0
2016-05-31 09:35:00,22.27,22.27,22.21,22.23,59480.0,20.3233,20.3233,20.2686,20.2868,59480.0
2016-05-31 09:40:00,22.23,22.24,22.2,22.22,52088.0,20.2868,20.296,20.2595,20.2777,52088.0
2016-05-31 09:45:00,22.21,22.27,22.21,22.27,84348.0,20.2686,20.3233,20.2686,20.3233,84348.0
2016-05-31 09:50:00,22.26,22.29,22.24,22.26,35700.0,20.3142,20.3416,20.296,20.3142,35700.0
2016-05-31 09:55:00,22.27,22.28,22.21,22.21,35876.0,20.3233,20.3325,20.2686,20.2686,35876.0
2016-05-31 10:00:00,22.24,22.28,22.24,22.28,53856.0,20.296,20.3325,20.296,20.3325,53856.0
2016-05-31 10:05:00,22.28,22.3,22.27,22.29,15348.0,20.3325,20.3507,20.3233,20.3416,15348.0
2016-05-31 10:10:00,22.3,22.31,22.27,22.3,40896.0,20.3507,20.3599,20.3233,20.3507,40896.0
2016-05-31 10:15:00,22.27,22.3,22.27,22.27,8880.0,20.3233,20.3507,20.3233,20.3233,8880.0
2016-05-31 10:20:00,22.29,22.31,22.28,22.28,16684.0,20.3416,20.3599,20.3325,20.3325,16684.0
2016-05-31 10:25:00,22.29,22.31,22.27,22.28,25500.0,20.3416,20.3599,20.3233,20.3325,25500.0
2016-05-31 10:30:00,22.28,22.3,22.28,22.29,16244.0,20.3325,20.3507,20.3325,20.3416,16244.0
2016-05-31 10:35:00,22.3,22.3,22.18,22.19,134208.0,20.3507,20.3507,20.2412,20.2503,134208.0
2016-05-31 10:40:00,22.18,22.18,22.13,22.16,70572.0,20.2412,20.2412,20.1956,20.223,70572.0
2016-05-31 10:45:00,22.15,22.18,22.13,22.18,17600.0,20.2138,20.2412,20.1956,20.2412,17600.0
2016-05-31 10:50:00,22.19,22.2,22.18,22.2,18020.0,20.2503,20.2595,20.2412,20.2595,18020.0
2016-05-31 10:55:00,22.19,22.19,22.16,22.18,8300.0,20.2503,20.2503,20.223,20.2412,8300.0
2016-05-31 11:00:00,22.16,22.16,22.12,22.14,27852.0,20.223,20.223,20.1865,20.2047,27852.0
2016-05-31 11:05:00,22.15,22.16,22.13,22.13,28796.0,20.2138,20.223,20.1956,20.1956,28796.0
2016-05-31 11:10:00,22.11,22.11,22.04,22.08,42836.0,20.1773,20.1773,20.1135,20.15,42836.0
2016-05-31 11:15:00,22.06,22.1,22.06,22.09,12880.0,20.1317,20.1682,20.1317,20.1591,12880.0
2016-05-31 11:20:00,22.09,22.1,22.08,22.09,51980.0,20.1591,20.1682,20.15,20.1591,51980.0
2016-05-31 11:25:00,22.11,22.11,22.09,22.09,32704.0,20.1773,20.1773,20.1591,20.1591,32704.0
2016-05-31 11:30:00,22.09,22.11,22.05,22.06,37548.0,20.1591,20.1773,20.1226,20.1317,37548.0
2016-05-31 11:35:00,22.07,22.1,22.06,22.1,23560.0,20.1408,20.1682,20.1317,20.1682,23560.0
2016-05-31 11:40:00,22.11,22.12,22.1,22.11,22744.0,20.1773,20.1865,20.1682,20.1773,22744.0
2016-05-31 11:45:00,22.11,22.11,22.1,22.1,32484.0,20.1773,20.1773,20.1682,20.1682,32484.0
2016-05-31 11:50:00,22.09,22.1,22.06,22.06,22208.0,20.1591,20.1682,20.1317,20.1317,22208.0
2016-05-31 11:55:00,22.06,22.06,22.03,22.04,33216.0,20.1317,20.1317,20.1043,20.1135,33216.0
2016-05-31 12:00:00,22.04,22.05,22.03,22.03,6600.0,20.1135,20.1226,20.1043,20.1043,6600.0
2016-05-31 12:05:00,22.03,22.03,21.99,22.0,57280.0,20.1043,20.1043,20.0678,20.0769,57280.0
2016-05-31 12:10:00,22.0,22.01,22.0,22.01,30104.0,20.0769,20.0861,20.0769,20.0861,30104.0
2016-05-31 12:15:00,22.0,22.01,21.98,22.0,41592.0,20.0769,20.0861,20.0587,20.0769,41592.0
2016-05-31 12:20:00,22.01,22.01,21.99,22.01,12128.0,20.0861,20.0861,20.0678,20.0861,12128.0
2016-05-31 12:25:00,22.03,22.05,22.03,22.03,16652.0,20.1043,20.1226,20.1043,20.1043,16652.0
2016-05-31 12:30:00,22.02,22.04,22.01,22.04,5788.0,20.0952,20.1135,20.0861,20.1135,5788.0
2016-05-31 12:35:00,22.04,22.04,22.02,22.02,11800.0,20.1135,20.1135,20.0952,20.0952,11800.0
2016-05-31 12:40:00,22.01,22.02,22.0,22.02,23100.0,20.0861,20.0952,20.0769,20.0952,23100.0
2016-05-31 12:45:00,22.02,22.04,22.0,22.01,8800.0,20.0952,20.1135,20.0769,20.0861,8800.0
2016-05-31 12:50:00,22.02,22.05,22.02,22.05,8560.0,20.0952,20.1226,20.0952,20.1226,8560.0
2016-05-31 12:55:00,22.02,22.02,21.99,22.01,27552.0,20.0952,20.0952,20.0678,20.0861,27552.0
2016-05-31 13:00:00,22.01,22.03,22.0,22.03,11400.0,20.0861,20.1043,20.0769,20.1043,11400.0
2016-05-31 13:05:00,22.01,22.01,21.98,21.98,54360.0,20.0861,20.0861,20.0587,20.0587,54360.0
2016-05-31 13:10:00,21.99,22.0,21.99,22.0,12360.0,20.0678,20.0769,20.0678,20.0769,12360.0
2016-05-31 13:15:00,22.01,22.03,22.0,22.02,33196.0,20.0861,20.1043,20.0769,20.0952,33196.0
2016-05-31 13:20:00,22.03,22.08,22.03,22.08,40640.0,20.1043,20.15,20.1043,20.15,40640.0
2016-05-31 13:25:00,22.08,22.09,22.08,22.09,21784.0,20.15,20.1591,20.15,20.1591,21784.0
2016-05-31 13:30:00,22.1,22.1,22.06,22.07,19100.0,20.1682,20.1682,20.1317,20.1408,19100.0
2016-05-31 13:35:00,22.06,22.07,22.06,22.07,9200.0,20.1317,20.1408,20.1317,20.1408,9200.0
2016-05-31 13:40:00,22.06,22.08,22.06,22.06,31072.0,20.1317,20.15,20.1317,20.1317,31072.0
2016-05-31 13:45:00,22.06,22.06,22.06,22.06,0.0,20.1317,20.1317,20.1317,20.1317,0.0
2016-05-31 13:50:00,22.04,22.04,22.04,22.04,2400.0,20.1135,20.1135,20.1135,20.1135,2400.0
2016-05-31 13:55:00,22.04,22.04,22.02,22.03,12180.0,20.1135,20.1135,20.0952,20.1043,12180.0
2016-05-31 14:00:00,22.02,22.02,21.9,21.9,90564.0,20.0952,20.0952,19.9857,19.9857,90564.0
2016-05-31 14:05:00,21.91,21.92,21.86,21.88,67168.0,19.9948,20.0039,19.9492,19.9674,67168.0
2016-05-31 14:10:00,21.88,21.88,21.85,21.86,26616.0,19.9674,19.9674,19.9401,19.9492,26616.0
2016-05-31 14:15:00,21.86,21.87,21.84,21.86,25396.0,19.9492,19.9583,19.9309,19.9492,25396.0
2016-05-31 14:20:00,21.84,21.95,21.84,21.91,83300.0,19.9309,20.0313,19.9309,19.9948,83300.0
2016-05-31 14:25:00,21.91,21.93,21.9,21.93,16000.0,19.9948,20.0131,19.9857,20.0131,16000.0
2016-05-31 14:30:00,21.92,21.92,21.88,21.92,17200.0,20.0039,20.0039,19.9674,20.0039,17200.0
2016-05-31 14:35:00,21.9,21.92,21.89,21.92,17200.0,19.9857,20.0039,19.9766,20.0039,17200.0
2016-05-31 14:40:00,21.9,21.91,21.89,21.9,17200.0,19.9857,19.9948,19.9766,19.9857,17200.0
2016-05-31 14:45:00,21.9,21.91,21.86,21.91,38200.0,19.9857,19.9948,19.9492,19.9948,38200.0
2016-05-31 14:50:00,21.91,21.91,21.86,21.87,13500.0,19.9948,19.9948,19.9492,19.9583,13500.0
2016-05-31 14:55:00,21.88,21.88,21.86,21.87,4660.0,19.9674,19.9674,19.9492,19.9583,4660.0
2016-05-31 15:00:00,21.86,21.87,21.84,21.84,21604.0,19.9492,19.9583,19.9309,19.9309,21604.0
2016-05-31 15:05:00,21.85,21.88,21.84,21.88,213628.0,19.9401,19.9674,19.9309,19.9674,213628.0
2016-05-31 15:10:00,21.89,21.92,21.89,21.9,61364.0,19.9766,20.0039,19.9766,19.9857,61364.0
2016-05-31 15:15:00,21.9,21.98,21.9,21.97,154712.0,19.9857,20.0587,19.9857,20.0496,154712.0
2016-05-31 15:20:00,21.98,21.99,21.93,21.95,141380.0,20.0587,20.0678,20.0131,20.0313,141380.0
2016-05-31 15:25:00,21.95,21.99,21.95,21.99,74456.0,20.0313,20.0678,20.0313,20.0678,74456.0
2016-05-31 15:30:00,21.99,22.05,21.99,22.02,106860.0,20.0678,20.1226,20.0678,20.0952,106860.0
2016-05-31 15:35:00,22.02,22.05,22.02,22.04,50076.0,20.0952,20.1226,20.0952,20.1135,50076.0
2016-05-31 15:40:00,22.05,22.07,22.03,22.06,115524.0,20.1226,20.1408,20.1043,20.1317,115524.0
2016-05-31 15:45:00,22.07,22.1,22.07,22.1,115080.0,20.1408,20.1682,20.1408,20.1682,115080.0
2016-05-31 15:50:00,22.1,22.16,22.1,22.15,213336.0,20.1682,20.223,20.1682,20.2138,213336.0
2016-05-31 15:55:00,22.16,22.18,22.05,22.05,468336.0,20.223,20.2412,20.1226,20.1226,468336.0
2016-06-01 09:30:00,21.81,21.82,21.75,21.77,139116.0,19.9036,19.9127,19.8488,19.8671,139116.0
2016-06-01 09:35:00,21.77,21.77,21.74,21.77,93096.0,19.8671,19.8671,19.8397,19.8671,93096.0
2016-06-01 09:40:00,21.77,21.8,21.77,21.8,35100.0,19.8671,19.8944,19.8671,19.8944,35100.0
2016-06-01 09:45:00,21.79,21.85,21.77,21.83,114164.0,19.8853,19.9401,19.8671,19.9218,114164.0
2016-06-01 09:50:00,21.83,21.84,21.82,21.83,54184.0,19.9218,19.9309,19.9127,19.9218,54184.0
2016-06-01 09:55:00,21.82,21.83,21.76,21.79,161128.0,19.9127,19.9218,19.8579,19.8853,161128.0
2016-06-01 10:00:00,21.81,21.9,21.76,21.88,362384.0,19.9036,19.9857,19.8579,19.9674,362384.0
2016-06-01 10:05:00,21.88,21.98,21.87,21.95,84640.0,19.9674,20.0587,19.9583,20.0313,84640.0
2016-06-01 10:10:00,21.98,21.98,21.93,21.93,42996.0,20.0587,20.0587,20.0131,20.0131,42996.0
2016-06-01 10:15:00,21.93,21.95,21.89,21.9,70544.0,20.0131,20.0313,19.9766,19.9857,70544.0
2016-06-01 10:20:00,21.88,21.92,21.87,21.92,45640.0,19.9674,20.0039,19.9583,20.0039,45640.0
2016-06-01 10:25:00,21.92,21.93,21.89,21.89,48900.0,20.0039,20.0131,19.9766,19.9766,48900.0
2016-06-01 10:30:00,21.88,21.96,21.88,21.95,36888.0,19.9674,20.0404,19.9674,20.0313,36888.0
2016-06-01 10:35:00,21.95,21.97,21.94,21.96,49544.0,20.0313,20.0496,20.0222,20.0404,49544.0
2016-06-01 10:40:00,21.95,21.95,21.89,21.9,56216.0,20.0313,20.0313,19.9766,19.9857,56216.0
2016-06-01 10:45:00,21.9,21.95,21.9,21.93,21800.0,19.9857,20.0313,19.9857,20.0131,21800.0
2016-06-01 10:50:00,21.94,22.01,21.93,22.0,56168.0,20.0222,20.0861,20.0131,20.0769,56168.0
2016-06-01 10:55:00,21.98,22.0,21.98,21.99,20000.0,20.0587,20.0769,20.0587,20.0678,20000.0
2016-06-01 11:00:00,22.0,22.07,21.99,22.06,42000.0,20.0769,20.1408,20.0678,20.1317,42000.0
2016-06-01 11:05:00,22.07,22.08,22.05,22.06,25904.0,20.1408,20.15,20.1226,20.1317,25904.0
2016-06-01 11:10:00,22.06,22.1,22.06,22.08,22644.0,20.1317,20.1682,20.1317,20.15,22644.0
2016-06-01 11:15:00,22.07,22.09,22.06,22.08,36648.0,20.1408,20.1591,20.1317,20.15,36648.0
2016-06-01 11:20:00,22.09,22.11,22.07,22.07,40320.0,20.1591,20.1773,20.1408,20.1408,40320.0
2016-06-01 11:25:00,22.07,22.07,22.02,22.02,35004.0,20.1408,20.1408,20.0952,20.0952,35004.0
2016-06-01 11:30:00,22.03,22.05,21.97,21.99,60400.0,20.1043,20.1226,20.0496,20.0678,60400.0
2016-06-01 11:35:00,21.99,22.0,21.97,21.98,22104.0,20.0678,20.0769,20.0496,20.0587,22104.0
2016-06-01 11:40:00,21.98,22.0,21.98,21.99,12000.0,20.0587,20.0769,20.0587,20.0678,12000.0
2016-06-01 11:45:00,21.98,22.0,21.97,22.0,7000.0,20.0587,20.0769,20.0496,20.0769,7000.0
2016-06-01 11:50:00,22.01,22.03,22.0,22.02,10668.0,20.0861,20.1043,20.0769,20.0952,10668.0
2016-06-01 11:55:00,22.02,22.03,22.01,22.02,14800.0,20.0952,20.1043,20.0861,20.0952,14800.0
2016-06-01 12:00:00,22.04,22.04,22.02,22.04,26620.0,20.1135,20.1135,20.0952,20.1135,26620.0
2016-06-01 12:05:00,22.05,22.09,22.04,22.05,27800.0,20.1226,20.1591,20.1135,20.1226,27800.0
2016-06-01 12:10:00,22.07,22.08,22.07,22.08,4400.0,20.1408,20.15,20.1408,20.15,4400.0
2016-06-01 12:15:00,22.09,22.1,22.09,22.1,9200.0,20.1591,20.1682,20.1591,20.1682,9200.0
2016-06-01 12:20:00,22.09,22.11,22.09,22.11,60000.0,20.1591,20.1773,20.1591,20.1773,60000.0
2016-06-01 12:25:00,22.12,22.12,22.06,22.08,27112.0,20.1865,20.1865,20.1317,20.15,27112.0
2016-06-01 12:30:00,22.08,22.08,22.06,22.06,10500.0,20.15,20.15,20.1317,20.1317,10500.0
2016-06-01 12:35:00,22.04,22.04,22.03,22.03,7200.0,20.1135,20.1135,20.1043,20.1043,7200.0
2016-06-01 12:40:00,22.03,22.06,22.03,22.04,6800.0,20.1043,20.1317,20.1043,20.1135,6800.0
2016-06-01 12:45:00,22.07,22.09,22.06,22.06,5200.0,20.1408,20.1591,20.1317,20.1317,5200.0
2016-06-01 12:50:00,22.05,22.09,22.05,22.09,6660.0,20.1226,20.1591,20.1226,20.1591,6660.0
2016-06-01 12:55:00,22.09,22.11,22.09,22.11,12788.0,20.1591,20.1773,20.1591,20.1773,12788.0
2016-06-01 13:00:00,22.13,22.14,22.12,22.13,19200.0,20.1956,20.2047,20.1865,20.1956,19200.0
2016-06-01 13:05:00,22.14,22.15,22.12,22.12,25500.0,20.2047,20.2138,20.1865,20.1865,25500.0
2016-06-01 13:10:00,22.12,22.12,22.07,22.07,26892.0,20.1865,20.1865,20.1408,20.1408,26892.0
2016-06-01 13:15:00,22.07,22.09,22.07,22.08,13800.0,20.1408,20.1591,20.1408,20.15,13800.0
2016-06-01 13:20:00,22.09,22.09,22.09,22.09,8400.0,20.1591,20.1591,20.1591,20.1591,8400.0
2016-06-01 13:25:00,22.1,22.1,22.09,22.09,1600.0,20.1682,20.1682,20.1591,20.1591,1600.0
2016-06-01 13:30:00,22.07,22.08,22.06,22.06,8800.0,20.1408,20.15,20.1317,20.1317,8800.0
2016-06-01 13:35:00,22.07,22.08,22.03,22.03,25176.0,20.1408,20.15,20.1043,20.1043,25176.0
2016-06-01 13:40:00,22.03,22.03,21.99,22.02,23400.0,20.1043,20.1043,20.0678,20.0952,23400.0
2016-06-01 13:45:00,22.02,22.04,22.01,22.02,17336.0,20.0952,20.1135,20.0861,20.0952,17336.0
2016-06-01 13:50:00,22.04,22.05,22.03,22.05,11104.0,20.1135,20.1226,20.1043,20.1226,11104.0
2016-06-01 13:55:00,22.05,22.08,22.05,22.07,8492.0,20.1226,20.15,20.1226,20.1408,8492.0
2016-06-01 14:00:00,22.07,22.07,22.02,22.04,58860.0,20.1408,20.1408,20.0952,20.1135,58860.0
2016-06-01 14:05:00,22.04,22.06,22.04,22.06,13600.0,20.1135,20.1317,20.1135,20.1317,13600.0
2016-06-01 14:10:00,22.07,22.13,22.06,22.12,67084.0,20.1408,20.1956,20.1317,20.1865,67084.0
2016-06-01 14:15:00,22.13,22.2,22.13,22.16,64116.0,20.1956,20.2595,20.1956,20.223,64116.0
2016-06-01 14:20:00,22.17,22.17,22.15,22.15,27820.0,20.2321,20.2321,20.2138,20.2138,27820.0
2016-06-01 14:25:00,22.15,22.17,22.14,22.17,44376.0,20.2138,20.2321,20.2047,20.2321,44376.0
2016-06-01 14:30:00,22.16,22.16,22.1,22.13,17520.0,20.223,20.223,20.1682,20.1956,17520.0
2016-06-01 14:35:00,22.12,22.12,22.1,22.1,3200.0,20.1865,20.1865,20.1682,20.1682,3200.0
2016-06-01 14:40:00,22.1,22.13,22.1,22.12,59260.0,20.1682,20.1956,20.1682,20.1865,59260.0
2016-06-01 14:45:00,22.11,22.13,22.11,22.13,29200.0,20.1773,20.1956,20.1773,20.1956,29200.0
2016-06-01 14:50:00,22.15,22.17,22.15,22.17,13840.0,20.2138,20.2321,20.2138,20.2321,13840.0
2016-06-01 14:55:00,22.17,22.18,22.16,22.18,36144.0,20.2321,20.2412,20.223,20.2412,36144.0
2016-06-01 15:00:00,22.2,22.21,22.18,22.18,66584.0,20.2595,20.2686,20.2412,20.2412,66584.0
2016-06-01 15:05:00,22.18,22.18,22.17,22.18,14800.0,20.2412,20.2412,20.2321,20.2412,14800.0
2016-06-01 15:10:00,22.16,22.19,22.15,22.19,14400.0,20.223,20.2503,20.2138,20.2503,14400.0
2016-06-01 15:15:00,22.2,22.21,22.18,22.21,15296.0,20.2595,20.2686,20.2412,20.2686,15296.0
2016-06-01 15:20:00,22.2,22.24,22.2,22.24,28940.0,20.2595,20.296,20.2595,20.296,28940.0
2016-06-01 15:25:00,22.23,22.23,22.19,22.22,19212.0,20.2868,20.2868,20.2503,20.2777,19212.0
2016-06-01 15:30:00,22.19,22.2,22.18,22.18,36388.0,20.2503,20.2595,20.2412,20.2412,36388.0
2016-06-01 15:35:00,22.2,22.23,22.19,22.23,29200.0,20.2595,20.2868,20.2503,20.2868,29200.0
2016-06-01 15:40:00,22.23,22.23,22.21,22.21,15164.0,20.2868,20.2868,20.2686,20.2686,15164.0
2016-06-01 15:45:00,22.21,22.21,22.16,22.17,28372.0,20.2686,20.2686,20.223,20.2321,28372.0
2016-06-01 15:50:00,22.18,22.18,22.15,22.16,18856.0,20.2412,20.2412,20.2138,20.223,18856.0
2016-06-01 15:55:00,22.16,22.18,22.14,22.17,98696.0,20.223,20.2412,20.2047,20.2321,98696.0
2016-06-02 09:30:00,22.03,22.04,21.96,22.01,189324.0,20.1043,20.1135,20.0404,20.0861,189324.0
2016-06-02 09:35:00,22.02,22.05,21.97,22.01,111156.0,20.0952,20.1226,20.0496,20.0861,111156.0
2016-06-02 09:40:00,22.01,22.06,21.98,22.03,71084.0,20.0861,20.1317,20.0587,20.1043,71084.0
2016-06-02 09:45:00,22.02,22.03,21.87,21.87,113712.0,20.0952,20.1043,19.9583,19.9583,113712.0
2016-06-02 09:50:00,21.88,21.9,21.85,21.88,134576.0,19.9674,19.9857,19.9401,19.9674,134576.0
2016-06-02 09:55:00,21.89,21.92,21.88,21.9,48120.0,19.9766,20.0039,19.9674,19.9857,48120.0
2016-06-02 10:00:00,21.89,21.95,21.89,21.94,40760.0,19.9766,20.0313,19.9766,20.0222,40760.0
2016-06-02 10:05:00,21.98,22.01,21.97,21.97,58016.0,20.0587,20.0861,20.0496,20.0496,58016.0
2016-06-02 10:10:00,21.97,21.97,21.94,21.96,28184.0,20.0496,20.0496,20.0222,20.0404,28184.0
2016-06-02 10:15:00,21.96,22.01,21.96,21.98,60400.0,20.0404,20.0861,20.0404,20.0587,60400.0
2016-06-02 10:20:00,21.94,21.99,21.94,21.97,45200.0,20.0222,20.0678,20.0222,20.0496,45200.0
2016-06-02 10:25:00,22.0,22.0,21.95,21.95,7648.0,20.0769,20.0769,20.0313,20.0313,7648.0
2016-06-02 10:30:00,21.96,22.05,21.96,22.02,70988.0,20.0404,20.1226,20.0404,20.0952,70988.0
2016-06-02 10:35:00,22.03,22.06,22.02,22.05,113052.0,20.1043,20.1317,20.0952,20.1226,113052.0
2016-06-02 10:40:00,22.05,22.06,22.02,22.02,69092.0,20.1226,20.1317,20.0952,20.0952,69092.0
2016-06-02 10:45:00,22.03,22.03,22.0,22.02,6000.0,20.1043,20.1043,20.0769,20.0952,6000.0
2016-06-02 10:50:00,22.02,22.03,22.0,22.02,14800.0,20.0952,20.1043,20.0769,20.0952,14800.0
2016-06-02 10:55:00,22.03,22.04,22.01,22.03,8868.0,20.1043,20.1135,20.0861,20.1043,8868.0
2016-06-02 11:00:00,22.03,22.09,22.01,22.06,248232.0,20.1043,20.1591,20.0861,20.1317,248232.0
2016-06-02 11:05:00,22.07,22.11,22.07,22.09,65768.0,20.1408,20.1773,20.1408,20.1591,65768.0
2016-06-02 11:10:00,22.09,22.1,22.07,22.09,29600.0,20.1591,20.1682,20.1408,20.1591,29600.0
2016-06-02 11:15:00,22.08,22.11,22.07,22.08,26532.0,20.15,20.1773,20.1408,20.15,26532.0
2016-06-02 11:20:00,22.08,22.08,22.05,22.05,21280.0,20.15,20.15,20.1226,20.1226,21280.0
2016-06-02 11:25:00,22.05,22.07,22.05,22.07,24400.0,20.1226,20.1408,20.1226,20.1408,24400.0
2016-06-02 11:30:00,22.06,22.09,22.04,22.05,27600.0,20.1317,20.1591,20.1135,20.1226,27600.0
2016-06-02 11:35:00,22.04,22.07,22.03,22.07,47600.0,20.1135,20.1408,20.1043,20.1408,47600.0
2016-06-02 11:40:00,22.08,22.11,22.08,22.09,44136.0,20.15,20.1773,20.15,20.1591,44136.0
2016-06-02 11:45:00,22.11,22.11,22.09,22.09,18160.0,20.1773,20.1773,20.1591,20.1591,18160.0
2016-06-02 11:50:00,22.09,22.13,22.08,22.13,23760.0,20.1591,20.1956,20.15,20.1956,23760.0
2016-06-02 11:55:00,22.14,22.15,22.12,22.12,44400.0,20.2047,20.2138,20.1865,20.1865,44400.0
2016-06-02 12:00:00,22.12,22.12,22.08,22.09,30400.0,20.1865,20.1865,20.15,20.1591,30400.0
2016-06-02 12:05:00,22.08,22.09,22.05,22.05,26000.0,20.15,20.1591,20.1226,20.1226,26000.0
2016-06-02 12:10:00,22.05,22.07,22.05,22.05,26780.0,20.1226,20.1408,20.1226,20.1226,26780.0
2016-06-02 12:15:00,22.05,22.06,22.04,22.06,12464.0,20.1226,20.1317,20.1135,20.1317,12464.0
2016-06-02 12:20:00,22.06,22.07,22.06,22.07,39360.0,20.1317,20.1408,20.1317,20.1408,39360.0
2016-06-02 12:25:00,22.06,22.06,22.05,22.06,14000.0,20.1317,20.1317,20.1226,20.1317,14000.0
2016-06-02 12:30:00,22.06,22.07,22.02,22.03,11712.0,20.1317,20.1408,20.0952,20.1043,11712.0
2016-06-02 12:35:00,22.05,22.08,22.04,22.07,14436.0,20.1226,20.15,20.1135,20.1408,14436.0
2016-06-02 12:40:00,22.07,22.09,22.07,22.09,12800.0,20.1408,20.1591,20.1408,20.1591,12800.0
2016-06-02 12:45:00,22.08,22.1,22.08,22.09,12800.0,20.15,20.1682,20.15,20.1591,12800.0
2016-06-02 12:50:00,22.1,22.15,22.1,22.14,31612.0,20.1682,20.2138,20.1682,20.2047,31612.0
2016-06-02 12:55:00,22.14,22.15,22.12,22.15,12800.0,20.2047,20.2138,20.1865,20.2138,12800.0
2016-06-02 13:00:00,22.15,22.17,22.15,22.17,24800.0,20.2138,20.2321,20.2138,20.2321,24800.0
2016-06-02 13:05:00,22.16,22.18,22.16,22.18,10192.0,20.223,20.2412,20.223,20.2412,10192.0
2016-06-02 13:10:00,22.16,22.17,22.14,22.14,13600.0,20.223,20.2321,20.2047,20.2047,13600.0
2016-06-02 13:15:00,22.15,22.16,22.14,22.15,7000.0,20.2138,20.223,20.2047,20.2138,7000.0
2016-06-02 13:20:00,22.15,22.16,22.13,22.13,11704.0,20.2138,20.223,20.1956,20.1956,11704.0
2016-06-02 13:25:00,22.15,22.15,22.14,22.15,2800.0,20.2138,20.2138,20.2047,20.2138,2800.0
2016-06-02 13:30:00,22.15,22.15,22.13,22.13,11584.0,20.2138,20.2138,20.1956,20.1956,11584.0
2016-06-02 13:35:00,22.15,22.17,22.15,22.16,32720.0,20.2138,20.2321,20.2138,20.223,32720.0
2016-06-02 13:40:00,22.15,22.18,22.15,22.17,4164.0,20.2138,20.2412,20.2138,20.2321,4164.0
2016-06-02 13:45:00,22.16,22.16,22.16,22.16,4000.0,20.223,20.223,20.223,20.223,4000.0
2016-06-02 13:50:00,22.16,22.2,22.16,22.2,56604.0,20.223,20.2595,20.223,20.2595,56604.0
2016-06-02 13:55:00,22.21,22.22,22.21,22.21,2900.0,20.2686,20.2777,20.2686,20.2686,2900.0
2016-06-02 14:00:00,22.22,22.26,22.22,22.26,77036.0,20.2777,20.3142,20.2777,20.3142,77036.0
2016-06-02 14:05:00,22.27,22.29,22.26,22.26,53628.0,20.3233,20.3416,20.3142,20.3142,53628.0
2016-06-02 14:10:00,22.27,22.27,22.24,22.25,38968.0,20.3233,20.3233,20.296,20.3051,38968.0
2016-06-02 14:15:00,22.26,22.27,22.25,22.27,20180.0,20.3142,20.3233,20.3051,20.3233,20180.0
2016-06-02 14:20:00,22.27,22.28,22.27,22.28,10000.0,20.3233,20.3325,20.3233,20.3325,10000.0
2016-06-02 14:25:00,22.28,22.3,22.25,22.25,46408.0,20.3325,20.3507,20.3051,20.3051,46408.0
2016-06-02 14:30:00,22.25,22.27,22.25,22.25,53476.0,20.3051,20.3233,20.3051,20.3051,53476.0
2016-06-02 14:35:00,22.25,22.25,22.24,22.24,52232.0,20.3051,20.3051,20.296,20.296,52232.0
2016-06-02 14:40:00,22.24,22.26,22.23,22.25,16260.0,20.296,20.3142,20.2868,20.3051,16260.0
2016-06-02 14:45:00,22.25,22.26,22.24,22.24,23600.0,20.3051,20.3142,20.296,20.296,23600.0
2016-06-02 14:50:00,22.24,22.27,22.24,22.26,12104.0,20.296,20.3233,20.296,20.3142,12104.0
2016-06-02 14:55:00,22.26,22.27,22.26,22.27,16540.0,20.3142,20.3233,20.3142,20.3233,16540.0
2016-06-02 15:00:00,22.27,22.28,22.27,22.28,14000.0,20.3233,20.3325,20.3233,20.3325,14000.0
2016-06-02 15:05:00,22.28,22.28,22.22,22.23,34400.0,20.3325,20.3325,20.2777,20.2868,34400.0
2016-06-02 15:10:00,22.26,22.26,22.25,22.25,9268.0,20.3142,20.3142,20.3051,20.3051,9268.0
2016-06-02 15:15:00,22.26,22.28,22.25,22.25,20684.0,20.3142,20.3325,20.3051,20.3051,20684.0
2016-06-02 15:20:00,22.25,22.28,22.25,22.28,5200.0,20.3051,20.3325,20.3051,20.3325,5200.0
2016-06-02 15:25:00,22.27,22.31,22.27,22.31,25292.0,20.3233,20.3599,20.3233,20.3599,25292.0
2016-06-02 15:30:00,22.31,22.32,22.31,22.31,30640.0,20.3599,20.369,20.3599,20.3599,30640.0
2016-06-02 15:35:00,22.32,22.33,22.32,22.33,26000.0,20.369,20.3781,20.369,20.3781,26000.0
2016-06-02 15:40:00,22.33,22.33,22.3,22.3,27400.0,20.3781,20.3781,20.3507,20.3507,27400.0
2016-06-02 15:45:00,22.29,22.3,22.25,22.26,28220.0,20.3416,20.3507,20.3051,20.3142,28220.0
2016-06-02 15:50:00,22.27,22.32,22.27,22.32,27584.0,20.3233,20.369,20.3233,20.369,27584.0
2016-06-02 15:55:00,22.33,22.38,22.3,22.38,102776.0,20.3781,20.4237,20.3507,20.4237,102776.0
2016-06-03 09:30:00,22.17,22.19,22.1,22.12,210244.0,20.2321,20.2503,20.1682,20.1865,210244.0
2016-06-03 09:35:00,22.13,22.14,21.99,22.02,194084.0,20.1956,20.2047,20.0678,20.0952,194084.0
2016-06-03 09:40:00,22.03,22.03,21.99,22.02,120192.0,20.1043,20.1043,20.0678,20.0952,120192.0
2016-06-03 09:45:00,22.03,22.03,21.94,21.96,101192.0,20.1043,20.1043,20.0222,20.0404,101192.0
2016-06-03 09:50:00,21.95,21.97,21.9,21.96,144768.0,20.0313,20.0496,19.9857,20.0404,144768.0
2016-06-03 09:55:00,21.97,21.98,21.95,21.96,99176.0,20.0496,20.0587,20.0313,20.0404,99176.0
2016-06-03 10:00:00,21.96,21.96,21.84,21.86,334384.0,20.0404,20.0404,19.9309,19.9492,334384.0
2016-06-03 10:05:00,21.86,21.91,21.81,21.81,134740.0,19.9492,19.9948,19.9036,19.9036,134740.0
2016-06-03 10:10:00,21.8,21.85,21.77,21.85,95248.0,19.8944,19.9401,19.8671,19.9401,95248.0
2016-06-03 10:15:00,21.85,21.86,21.79,21.81,53864.0,19.9401,19.9492,19.8853,19.9036,53864.0
2016-06-03 10:20:00,21.79,21.85,21.72,21.85,105600.0,19.8853,19.9401,19.8214,19.9401,105600.0
2016-06-03 10:25:00,21.84,21.84,21.78,21.79,40276.0,19.9309,19.9309,19.8762,19.8853,40276.0
2016-06-03 10:30:00,21.78,21.9,21.77,21.9,42568.0,19.8762,19.9857,19.8671,19.9857,42568.0
2016-06-03 10:35:00,21.9,21.9,21.87,21.89,52276.0,19.9857,19.9857,19.9583,19.9766,52276.0
2016-06-03 10:40:00,21.9,21.92,21.87,21.87,114808.0,19.9857,20.0039,19.9583,19.9583,114808.0
2016-06-03 10:45:00,21.87,21.96,21.85,21.96,91084.0,19.9583,20.0404,19.9401,20.0404,91084.0
2016-06-03 10:50:00,21.96,21.99,21.94,21.98,135656.0,20.0404,20.0678,20.0222,20.0587,135656.0
2016-06-03 10:55:00,21.98,21.99,21.97,21.98,18980.0,20.0587,20.0678,20.0496,20.0587,18980.0
2016-06-03 11:00:00,21.99,22.0,21.94,21.95,78824.0,20.0678,20.0769,20.0222,20.0313,78824.0
2016-06-03 11:05:00,21.95,21.97,21.9,21.9,136752.0,20.0313,20.0496,19.9857,19.9857,136752.0
2016-06-03 11:10:00,21.91,21.91,21.89,21.9,88000.0,19.9948,19.9948,19.9766,19.9857,88000.0
2016-06-03 11:15:00,21.89,21.94,21.89,21.93,24000.0,19.9766,20.0222,19.9766,20.0131,24000.0
2016-06-03 11:20:00,21.94,21.96,21.92,21.92,41372.0,20.0222,20.0404,20.0039,20.0039,41372.0
2016-06-03 11:25:00,21.93,21.94,21.88,21.93,36000.0,20.0131,20.0222,19.9674,20.0131,36000.0
2016-06-03 11:30:00,21.93,22.02,21.93,22.0,50076.0,20.0131,20.0952,20.0131,20.0769,50076.0
2016-06-03 11:35:00,22.0,22.02,21.96,22.02,35872.0,20.0769,20.0952,20.0404,20.0952,35872.0
2016-06-03 11:40:00,22.02,22.07,22.02,22.07,67300.0,20.0952,20.1408,20.0952,20.1408,67300.0
2016-06-03 11:45:00,22.07,22.07,22.04,22.07,43000.0,20.1408,20.1408,20.1135,20.1408,43000.0
2016-06-03 11:50:00,22.07,22.08,22.04,22.05,77908.0,20.1408,20.15,20.1135,20.1226,77908.0
2016-06-03 11:55:00,22.05,22.15,22.05,22.13,94080.0,20.1226,20.2138,20.1226,20.1956,94080.0
2016-06-03 12:00:00,22.14,22.14,22.1,22.1,30396.0,20.2047,20.2047,20.1682,20.1682,30396.0
2016-06-03 12:05:00,22.11,22.11,22.08,22.08,38000.0,20.1773,20.1773,20.15,20.15,38000.0
2016-06-03 12:10:00,22.07,22.11,22.07,22.1,16404.0,20.1408,20.1773,20.1408,20.1682,16404.0
2016-06-03 12:15:00,22.11,22.13,22.08,22.08,57472.0,20.1773,20.1956,20.15,20.15,57472.0
2016-06-03 12:20:00,22.09,22.13,22.09,22.12,32144.0,20.1591,20.1956,20.1591,20.1865,32144.0
2016-06-03 12:25:00,22.13,22.13,22.1,22.11,18400.0,20.1956,20.1956,20.1682,20.1773,18400.0
2016-06-03 12:30:00,22.1,22.15,22.1,22.14,39592.0,20.1682,20.2138,20.1682,20.2047,39592.0
2016-06-03 12:35:00,22.11,22.12,22.09,22.1,22760.0,20.1773,20.1865,20.1591,20.1682,22760.0
2016-06-03 12:40:00,22.1,22.1,22.06,22.06,34400.0,20.1682,20.1682,20.1317,20.1317,34400.0
2016-06-03 12:45:00,22.05,22.05,22.03,22.04,26800.0,20.1226,20.1226,20.1043,20.1135,26800.0
2016-06-03 12:50:00,22.03,22.05,22.01,22.03,28808.0,20.1043,20.1226,20.0861,20.1043,28808.0
2016-06-03 12:55:00,22.03,22.04,22.0,22.0,25800.0,20.1043,20.1135,20.0769,20.0769,25800.0
2016-06-03 13:00:00,22.01,22.02,22.0,22.02,26948.0,20.0861,20.0952,20.0769,20.0952,26948.0
2016-06-03 13:05:00,22.02,22.05,22.01,22.05,19600.0,20.0952,20.1226,20.0861,20.1226,19600.0
2016-06-03 13:10:00,22.06,22.07,22.04,22.06,34040.0,20.1317,20.1408,20.1135,20.1317,34040.0
2016-06-03 13:15:00,22.05,22.05,22.04,22.05,10800.0,20.1226,20.1226,20.1135,20.1226,10800.0
2016-06-03 13:20:00,22.07,22.09,22.07,22.07,13312.0,20.1408,20.1591,20.1408,20.1408,13312.0
2016-06-03 13:25:00,22.08,22.08,22.03,22.03,32400.0,20.15,20.15,20.1043,20.1043,32400.0
2016-06-03 13:30:00,22.04,22.04,22.0,22.0,18800.0,20.1135,20.1135,20.0769,20.0769,18800.0
2016-06-03 13:35:00,22.02,22.06,22.02,22.05,13600.0,20.0952,20.1317,20.0952,20.1226,13600.0
2016-06-03 13:40:00,22.08,22.1,22.08,22.1,15216.0,20.15,20.1682,20.15,20.1682,15216.0
2016-06-03 13:45:00,22.09,22.13,22.08,22.09,98460.0,20.1591,20.1956,20.15,20.1591,98460.0
2016-06-03 13:50:00,22.09,22.11,22.06,22.06,49600.0,20.1591,20.1773,20.1317,20.1317,49600.0
2016-06-03 13:55:00,22.09,22.13,22.09,22.12,33948.0,20.1591,20.1956,20.1591,20.1865,33948.0
2016-06-03 14:00:00,22.11,22.11,22.09,22.11,34268.0,20.1773,20.1773,20.1591,20.1773,34268.0
2016-06-03 14:05:00,22.11,22.12,22.08,22.1,38560.0,20.1773,20.1865,20.15,20.1682,38560.0
2016-06-03 14:10:00,22.09,22.11,22.09,22.1,32400.0,20.1591,20.1773,20.1591,20.1682,32400.0
2016-06-03 14:15:00,22.09,22.1,22.07,22.09,66400.0,20.1591,20.1682,20.1408,20.1591,66400.0
2016-06-03 14:20:00,22.09,22.13,22.07,22.1,70408.0,20.1591,20.1956,20.1408,20.1682,70408.0
2016-06-03 14:25:00,22.1,22.17,22.09,22.16,57724.0,20.1682,20.2321,20.1591,20.223,57724.0
2016-06-03 14:30:00,22.15,22.19,22.15,22.19,84760.0,20.2138,20.2503,20.2138,20.2503,84760.0
2016-06-03 14:35:00,22.19,22.25,22.19,22.24,149100.0,20.2503,20.3051,20.2503,20.296,149100.0
2016-06-03 14:40:00,22.24,22.24,22.22,22.22,45784.0,20.296,20.296,20.2777,20.2777,45784.0
2016-06-03 14:45:00,22.23,22.27,22.22,22.23,106784.0,20.2868,20.3233,20.2777,20.2868,106784.0
2016-06-03 14:50:00,22.24,22.3,22.23,22.29,167152.0,20.296,20.3507,20.2868,20.3416,167152.0
2016-06-03 14:55:00,22.29,22.29,22.25,22.25,26600.0,20.3416,20.3416,20.3051,20.3051,26600.0
2016-06-03 15:00:00,22.24,22.24,22.2,22.22,90092.0,20.296,20.296,20.2595,20.2777,90092.0
2016-06-03 15:05:00,22.21,22.22,22.18,22.21,77688.0,20.2686,20.2777,20.2412,20.2686,77688.0
2016-06-03 15:10:00,22.21,22.23,22.19,22.22,64688.0,20.2686,20.2868,20.2503,20.2777,64688.0
2016-06-03 15:15:00,22.22,22.23,22.21,22.21,49832.0,20.2777,20.2868,20.2686,20.2686,49832.0
2016-06-03 15:20:00,22.19,22.24,22.19,22.24,79472.0,20.2503,20.296,20.2503,20.296,79472.0
2016-06-03 15:25:00,22.24,22.25,22.23,22.24,75256.0,20.296,20.3051,20.2868,20.296,75256.0
2016-06-03 15:30:00,22.24,22.25,22.23,22.24,61200.0,20.296,20.3051,20.2868,20.296,61200.0
2016-06-03 15:35:00,22.24,22.26,22.23,22.26,47756.0,20.296,20.3142,20.2868,20.3142,47756.0
2016-06-03 15:40:00,22.26,22.27,22.24,22.24,103208.0,20.3142,20.3233,20.296,20.296,103208.0
2016-06-03 15:45:00,22.25,22.25,22.18,22.21,112424.0,20.3051,20.3051,20.2412,20.2686,112424.0
2016-06-03 15:50:00,22.21,22.24,22.21,22.23,147636.0,20.2686,20.296,20.2686,20.2868,147636.0
2016-06-03 15:55:00,22.23,22.23,22.14,22.18,372160.0,20.2868,20.2868,20.2047,20.2412,372160.0
2016-06-06 09:30:00,22.3,22.33,22.28,22.3,299860.0,20.3507,20.3781,20.3325,20.3507,299860.0
2016-06-06 09:35:00,22.3,22.3,22.26,22.3,62592.0,20.3507,20.3507,20.3142,20.3507,62592.0
2016-06-06 09:40:00,22.32,22.36,22.31,22.36,51572.0,20.369,20.4055,20.3599,20.4055,51572.0
2016-06-06 09:45:00,22.36,22.42,22.35,22.41,207024.0,20.4055,20.4602,20.3964,20.4511,207024.0
2016-06-06 09:50:00,22.42,22.51,22.42,22.51,243456.0,20.4602,20.5424,20.4602,20.5424,243456.0
2016-06-06 09:55:00,22.5,22.5,22.46,22.46,48868.0,20.5332,20.5332,20.4967,20.4967,48868.0
2016-06-06 10:00:00,22.46,22.5,22.44,22.45,143764.0,20.4967,20.5332,20.4785,20.4876,143764.0
2016-06-06 10:05:00,22.44,22.46,22.43,22.44,34012.0,20.4785,20.4967,20.4694,20.4785,34012.0
2016-06-06 10:10:00,22.45,22.46,22.42,22.44,32440.0,20.4876,20.4967,20.4602,20.4785,32440.0
2016-06-06 10:15:00,22.44,22.48,22.43,22.47,36728.0,20.4785,20.515,20.4694,20.5059,36728.0
2016-06-06 10:20:00,22.47,22.48,22.45,22.47,19600.0,20.5059,20.515,20.4876,20.5059,19600.0
2016-06-06 10:25:00,22.47,22.48,22.43,22.44,14972.0,20.5059,20.515,20.4694,20.4785,14972.0
2016-06-06 10:30:00,22.45,22.49,22.45,22.48,45792.0,20.4876,20.5241,20.4876,20.515,45792.0
2016-06-06 10:35:00,22.49,22.51,22.47,22.47,75524.0,20.5241,20.5424,20.5059,20.5059,75524.0
2016-06-06 10:40:00,22.48,22.51,22.47,22.48,50356.0,20.515,20.5424,20.5059,20.515,50356.0
2016-06-06 10:45:00,22.48,22.5,22.47,22.47,28824.0,20.515,20.5332,20.5059,20.5059,28824.0
2016-06-06 10:50:00,22.48,22.48,22.46,22.47,56356.0,20.515,20.515,20.4967,20.5059,56356.0
2016-06-06 10:55:00,22.48,22.52,22.48,22.51,72224.0,20.515,20.5515,20.515,20.5424,72224.0
2016-06-06 11:00:00,22.51,22.51,22.5,22.5,30040.0,20.5424,20.5424,20.5332,20.5332,30040.0
2016-06-06 11:05:00,22.51,22.54,22.5,22.54,48648.0,20.5424,20.5697,20.5332,20.5697,48648.0
2016-06-06 11:10:00,22.53,22.53,22.51,22.53,25752.0,20.5606,20.5606,20.5424,20.5606,25752.0
2016-06-06 11:15:00,22.52,22.53,22.5,22.51,30560.0,20.5515,20.5606,20.5332,20.5424,30560.0
2016-06-06 11:20:00,22.5,22.51,22.49,22.5,56600.0,20.5332,20.5424,20.5241,20.5332,56600.0
2016-06-06 11:25:00,22.5,22.52,22.5,22.51,8976.0,20.5332,20.5515,20.5332,20.5424,8976.0
2016-06-06 11:30:00,22.49,22.5,22.48,22.48,13800.0,20.5241,20.5332,20.515,20.515,13800.0
2016-06-06 11:35:00,22.48,22.52,22.48,22.52,26480.0,20.515,20.5515,20.515,20.5515,26480.0
2016-06-06 11:40:00,22.53,22.54,22.51,22.53,17044.0,20.5606,20.5697,20.5424,20.5606,17044.0
2016-06-06 11:45:00,22.53,22.53,22.52,22.52,20924.0,20.5606,20.5606,20.5515,20.5515,20924.0
2016-06-06 11:50:00,22.51,22.53,22.51,22.53,20532.0,20.5424,20.5606,20.5424,20.5606,20532.0
2016-06-06 11:55:00,22.53,22.53,22.46,22.47,42080.0,20.5606,20.5606,20.4967,20.5059,42080.0
2016-06-06 12:00:00,22.47,22.47,22.45,22.45,18868.0,20.5059,20.5059,20.4876,20.4876,18868.0
2016-06-06 12:05:00,22.46,22.46,22.43,22.44,37852.0,20.4967,20.4967,20.4694,20.4785,37852.0
2016-06-06 12:10:00,22.43,22.45,22.43,22.43,15532.0,20.4694,20.4876,20.4694,20.4694,15532.0
2016-06-06 12:15:00,22.43,22.43,22.4,22.42,28512.0,20.4694,20.4694,20.442,20.4602,28512.0
2016-06-06 12:20:00,22.42,22.43,22.42,22.43,33608.0,20.4602,20.4694,20.4602,20.4694,33608.0
2016-06-06 12:25:00,22.43,22.43,22.4,22.42,28364.0,20.4694,20.4694,20.442,20.4602,28364.0
2016-06-06 12:30:00,22.4,22.48,22.36,22.47,189740.0,20.442,20.515,20.4055,20.5059,189740.0
2016-06-06 12:35:00,22.47,22.5,22.42,22.42,71336.0,20.5059,20.5332,20.4602,20.4602,71336.0
2016-06-06 12:40:00,22.43,22.45,22.41,22.45,31424.0,20.4694,20.4876,20.4511,20.4876,31424.0
2016-06-06 12:45:00,22.45,22.45,22.36,22.36,50480.0,20.4876,20.4876,20.4055,20.4055,50480.0
2016-06-06 12:50:00,22.37,22.38,22.27,22.3,255424.0,20.4146,20.4237,20.3233,20.3507,255424.0
2016-06-06 12:55:00,22.29,22.36,22.25,22.35,59752.0,20.3416,20.4055,20.3051,20.3964,59752.0
2016-06-06 13:00:00,22.36,22.36,22.34,22.35,41680.0,20.4055,20.4055,20.3872,20.3964,41680.0
2016-06-06 13:05:00,22.36,22.41,22.36,22.41,70872.0,20.4055,20.4511,20.4055,20.4511,70872.0
2016-06-06 13:10:00,22.41,22.46,22.41,22.45,62128.0,20.4511,20.4967,20.4511,20.4876,62128.0
2016-06-06 13:15:00,22.44,22.47,22.44,22.44,45440.0,20.4785,20.5059,20.4785,20.4785,45440.0
2016-06-06 13:20:00,22.45,22.47,22.45,22.46,43992.0,20.4876,20.5059,20.4876,20.4967,43992.0
2016-06-06 13:25:00,22.45,22.46,22.45,22.46,16272.0,20.4876,20.4967,20.4876,20.4967,16272.0
2016-06-06 13:30:00,22.45,22.46,22.43,22.44,26308.0,20.4876,20.4967,20.4694,20.4785,26308.0
2016-06-06 13:35:00,22.44,22.46,22.44,22.44,4800.0,20.4785,20.4967,20.4785,20.4785,4800.0
2016-06-06 13:40:00,22.44,22.45,22.43,22.45,8000.0,20.4785,20.4876,20.4694,20.4876,8000.0
2016-06-06 13:45:00,22.44,22.47,22.44,22.47,13400.0,20.4785,20.5059,20.4785,20.5059,13400.0
2016-06-06 13:50:00,22.48,22.53,22.47,22.52,59000.0,20.515,20.5606,20.5059,20.5515,59000.0
2016-06-06 13:55:00,22.52,22.55,22.52,22.53,89732.0,20.5515,20.5789,20.5515,20.5606,89732.0
2016-06-06 14:00:00,22.53,22.55,22.53,22.55,18500.0,20.5606,20.5789,20.5606,20.5789,18500.0
2016-06-06 14:05:00,22.53,22.55,22.51,22.55,161400.0,20.5606,20.5789,20.5424,20.5789,161400.0
2016-06-06 14:10:00,22.55,22.56,22.54,22.55,152784.0,20.5789,20.588,20.5697,20.5789,152784.0
2016-06-06 14:15:00,22.57,22.61,22.57,22.6,87180.0,20.5971,20.6336,20.5971,20.6245,87180.0
2016-06-06 14:20:00,22.59,22.61,22.59,22.6,185132.0,20.6154,20.6336,20.6154,20.6245,185132.0
2016-06-06 14:25:00,22.61,22.64,22.6,22.63,103760.0,20.6336,20.661,20.6245,20.6519,103760.0
2016-06-06 14:30:00,22.63,22.63,22.6,22.6,50192.0,20.6519,20.6519,20.6245,20.6245,50192.0
2016-06-06 14:35:00,22.6,22.61,22.59,22.59,17172.0,20.6245,20.6336,20.6154,20.6154,17172.0
2016-06-06 14:40:00,22.59,22.6,22.58,22.6,9600.0,20.6154,20.6245,20.6063,20.6245,9600.0
2016-06-06 14:45:00,22.59,22.59,22.58,22.58,16900.0,20.6154,20.6154,20.6063,20.6063,16900.0
2016-06-06 14:50:00,22.58,22.6,22.58,22.6,14916.0,20.6063,20.6245,20.6063,20.6245,14916.0
2016-06-06 14:55:00,22.61,22.61,22.57,22.57,100072.0,20.6336,20.6336,20.5971,20.5971,100072.0
2016-06-06 15:00:00,22.58,22.59,22.58,22.58,8800.0,20.6063,20.6154,20.6063,20.6063,8800.0
2016-06-06 15:05:00,22.57,22.59,22.56,22.56,17620.0,20.5971,20.6154,20.588,20.588,17620.0
2016-06-06 15:10:00,22.57,22.59,22.57,22.59,22256.0,20.5971,20.6154,20.5971,20.6154,22256.0
2016-06-06 15:15:00,22.6,22.6,22.56,22.58,27156.0,20.6245,20.6245,20.588,20.6063,27156.0
2016-06-06 15:20:00,22.58,22.58,22.57,22.57,10584.0,20.6063,20.6063,20.5971,20.5971,10584.0
2016-06-06 15:25:00,22.58,22.58,22.56,22.56,55700.0,20.6063,20.6063,20.588,20.588,55700.0
2016-06-06 15:30:00,22.56,22.58,22.56,22.58,36640.0,20.588,20.6063,20.588,20.6063,36640.0
2016-06-06 15:35:00,22.58,22.59,22.58,22.59,23972.0,20.6063,20.6154,20.6063,20.6154,23972.0
2016-06-06 15:40:00,22.58,22.6,22.56,22.57,58200.0,20.6063,20.6245,20.588,20.5971,58200.0
2016-06-06 15:45:00,22.57,22.59,22.56,22.56,57680.0,20.5971,20.6154,20.588,20.588,57680.0
2016-06-06 15:50:00,22.56,22.56,22.5,22.51,62380.0,20.588,20.588,20.5332,20.5424,62380.0
2016-06-06 15:55:00,22.51,22.54,22.49,22.51,135764.0,20.5424,20.5697,20.5241,20.5424,135764.0
2016-06-07 09:30:00,22.57,22.6,22.56,22.59,145736.0,20.5971,20.6245,20.588,20.6154,145736.0
2016-06-07 09:35:00,22.61,22.64,22.6,22.63,142348.0,20.6336,20.661,20.6245,20.6519,142348.0
2016-06-07 09:40:00,22.63,22.66,22.61,22.63,108524.0,20.6519,20.6793,20.6336,20.6519,108524.0
2016-06-07 09:45:00,22.63,22.66,22.58,22.65,94976.0,20.6519,20.6793,20.6063,20.6701,94976.0
2016-06-07 09:50:00,22.65,22.65,22.59,22.63,64636.0,20.6701,20.6701,20.6154,20.6519,64636.0
2016-06-07 09:55:00,22.63,22.64,22.61,22.64,40000.0,20.6519,20.661,20.6336,20.661,40000.0
2016-06-07 10:00:00,22.65,22.68,22.64,22.68,53832.0,20.6701,20.6975,20.661,20.6975,53832.0
2016-06-07 10:05:00,22.66,22.69,22.66,22.67,31960.0,20.6793,20.7066,20.6793,20.6884,31960.0
2016-06-07 10:10:00,22.68,22.71,22.66,22.67,52240.0,20.6975,20.7249,20.6793,20.6884,52240.0
2016-06-07 10:15:00,22.67,22.68,22.66,22.67,22080.0,20.6884,20.6975,20.6793,20.6884,22080.0
2016-06-07 10:20:00,22.68,22.68,22.65,22.68,285352.0,20.6975,20.6975,20.6701,20.6975,285352.0
2016-06-07 10:25:00,22.69,22.7,22.67,22.7,20400.0,20.7066,20.7158,20.6884,20.7158,20400.0
2016-06-07 10:30:00,22.71,22.73,22.71,22.72,56692.0,20.7249,20.7431,20.7249,20.734,56692.0
2016-06-07 10:35:00,22.72,22.73,22.71,22.72,59116.0,20.734,20.7431,20.7249,20.734,59116.0
2016-06-07 10:40:00,22.71,22.75,22.71,22.73,23824.0,20.7249,20.7614,20.7249,20.7431,23824.0
2016-06-07 10:45:00,22.74,22.74,22.69,22.69,40580.0,20.7523,20.7523,20.7066,20.7066,40580.0
2016-06-07 10:50:00,22.68,22.69,22.66,22.66,33260.0,20.6975,20.7066,20.6793,20.6793,33260.0
2016-06-07 10:55:00,22.68,22.69,22.67,22.68,28936.0,20.6975,20.7066,20.6884,20.6975,28936.0
2016-06-07 11:00:00,22.69,22.7,22.67,22.69,31124.0,20.7066,20.7158,20.6884,20.7066,31124.0
2016-06-07 11:05:00,22.7,22.72,22.69,22.72,19520.0,20.7158,20.734,20.7066,20.734,19520.0
2016-06-07 11:10:00,22.72,22.74,22.72,22.72,40680.0,20.734,20.7523,20.734,20.734,40680.0
2016-06-07 11:15:00,22.72,22.73,22.7,22.73,15240.0,20.734,20.7431,20.7158,20.7431,15240.0
2016-06-07 11:20:00,22.74,22.76,22.74,22.75,95008.0,20.7523,20.7705,20.7523,20.7614,95008.0
2016-06-07 11:25:00,22.75,22.76,22.73,22.76,44000.0,20.7614,20.7705,20.7431,20.7705,44000.0
2016-06-07 11:30:00,22.76,22.78,22.76,22.78,20996.0,20.7705,20.7888,20.7705,20.7888,20996.0
2016-06-07 11:35:00,22.78,22.78,22.74,22.74,29572.0,20.7888,20.7888,20.7523,20.7523,29572.0
2016-06-07 11:40:00,22.74,22.76,22.73,22.76,19600.0,20.7523,20.7705,20.7431,20.7705,19600.0
2016-06-07 11:45:00,22.78,22.78,22.75,22.75,36076.0,20.7888,20.7888,20.7614,20.7614,36076.0
2016-06-07 11:50:00,22.75,22.75,22.73,22.73,10400.0,20.7614,20.7614,20.7431,20.7431,10400.0
2016-06-07 11:55:00,22.75,22.75,22.72,22.72,24320.0,20.7614,20.7614,20.734,20.734,24320.0
2016-06-07 12:00:00,22.74,22.75,22.73,22.74,14400.0,20.7523,20.7614,20.7431,20.7523,14400.0
2016-06-07 12:05:00,22.74,22.75,22.73,22.74,13628.0,20.7523,20.7614,20.7431,20.7523,13628.0
2016-06-07 12:10:00,22.74,22.76,22.74,22.75,27336.0,20.7523,20.7705,20.7523,20.7614,27336.0
2016-06-07 12:15:00,22.76,22.77,22.74,22.75,32328.0,20.7705,20.7796,20.7523,20.7614,32328.0
2016-06-07 12:20:00,22.75,22.77,22.75,22.77,10000.0,20.7614,20.7796,20.7614,20.7796,10000.0
2016-06-07 12:25:00,22.77,22.78,22.77,22.78,26632.0,20.7796,20.7888,20.7796,20.7888,26632.0
2016-06-07 12:30:00,22.78,22.8,22.78,22.79,27940.0,20.7888,20.807,20.7888,20.7979,27940.0
2016-06-07 12:35:00,22.78,22.79,22.78,22.79,6160.0,20.7888,20.7979,20.7888,20.7979,6160.0
2016-06-07 12:40:00,22.79,22.81,22.78,22.8,22856.0,20.7979,20.8161,20.7888,20.807,22856.0
2016-06-07 12:45:00,22.8,22.81,22.79,22.79,27996.0,20.807,20.8161,20.7979,20.7979,27996.0
2016-06-07 12:50:00,22.78,22.79,22.77,22.78,10400.0,20.7888,20.7979,20.7796,20.7888,10400.0
2016-06-07 12:55:00,22.78,22.79,22.78,22.79,8000.0,20.7888,20.7979,20.7888,20.7979,8000.0
2016-06-07 13:00:00,22.8,22.81,22.8,22.8,17380.0,20.807,20.8161,20.807,20.807,17380.0
2016-06-07 13:05:00,22.81,22.82,22.81,22.81,37480.0,20.8161,20.8253,20.8161,20.8161,37480.0
2016-06-07 13:10:00,22.81,22.81,22.79,22.79,10180.0,20.8161,20.8161,20.7979,20.7979,10180.0
2016-06-07 13:15:00,22.79,22.8,22.79,22.8,7200.0,20.7979,20.807,20.7979,20.807,7200.0
2016-06-07 13:20:00,22.81,22.82,22.81,22.81,6088.0,20.8161,20.8253,20.8161,20.8161,6088.0
2016-06-07 13:25:00,22.81,22.82,22.8,22.81,43200.0,20.8161,20.8253,20.807,20.8161,43200.0
2016-06-07 13:30:00,22.81,22.82,22.81,22.81,13620.0,20.8161,20.8253,20.8161,20.8161,13620.0
2016-06-07 13:35:00,22.81,22.82,22.8,22.8,8280.0,20.8161,20.8253,20.807,20.807,8280.0
2016-06-07 13:40:00,22.8,22.8,22.79,22.8,11080.0,20.807,20.807,20.7979,20.807,11080.0
2016-06-07 13:45:00,22.8,22.81,22.8,22.81,11636.0,20.807,20.8161,20.807,20.8161,11636.0
2016-06-07 13:50:00,22.8,22.8,22.75,22.76,18860.0,20.807,20.807,20.7614,20.7705,18860.0
2016-06-07 13:55:00,22.75,22.77,22.75,22.75,23276.0,20.7614,20.7796,20.7614,20.7614,23276.0
2016-06-07 14:00:00,22.76,22.77,22.76,22.76,11000.0,20.7705,20.7796,20.7705,20.7705,11000.0
2016-06-07 14:05:00,22.76,22.77,22.76,22.77,13200.0,20.7705,20.7796,20.7705,20.7796,13200.0
2016-06-07 14:10:00,22.77,22.77,22.76,22.77,11480.0,20.7796,20.7796,20.7705,20.7796,11480.0
2016-06-07 14:15:00,22.78,22.78,22.77,22.78,4224.0,20.7888,20.7888,20.7796,20.7888,4224.0
2016-06-07 14:20:00,22.77,22.8,22.77,22.8,16224.0,20.7796,20.807,20.7796,20.807,16224.0
2016-06-07 14:25:00,22.8,22.8,22.79,22.79,4680.0,20.807,20.807,20.7979,20.7979,4680.0
2016-06-07 14:30:00,22.78,22.79,22.77,22.79,15200.0,20.7888,20.7979,20.7796,20.7979,15200.0
2016-06-07 14:35:00,22.79,22.79,22.75,22.76,14600.0,20.7979,20.7979,20.7614,20.7705,14600.0
2016-06-07 14:40:00,22.75,22.77,22.75,22.77,3320.0,20.7614,20.7796,20.7614,20.7796,3320.0
2016-06-07 14:45:00,22.77,22.77,22.75,22.75,15636.0,20.7796,20.7796,20.7614,20.7614,15636.0
2016-06-07 14:50:00,22.77,22.77,22.77,22.77,2800.0,20.7796,20.7796,20.7796,20.7796,2800.0
2016-06-07 14:55:00,22.75,22.75,22.72,22.72,18464.0,20.7614,20.7614,20.734,20.734,18464.0
2016-06-07 15:00:00,22.73,22.74,22.72,22.74,11724.0,20.7431,20.7523,20.734,20.7523,11724.0
2016-06-07 15:05:00,22.74,22.74,22.72,22.72,14600.0,20.7523,20.7523,20.734,20.734,14600.0
2016-06-07 15:10:00,22.72,22.72,22.69,22.69,23396.0,20.734,20.734,20.7066,20.7066,23396.0
2016-06-07 15:15:00,22.69,22.7,22.68,22.69,32100.0,20.7066,20.7158,20.6975,20.7066,32100.0
2016-06-07 15:20:00,22.68,22.7,22.68,22.68,11600.0,20.6975,20.7158,20.6975,20.6975,11600.0
2016-06-07 15:25:00,22.69,22.71,22.68,22.7,62808.0,20.7066,20.7249,20.6975,20.7158,62808.0
2016-06-07 15:30:00,22.7,22.71,22.69,22.71,16000.0,20.7158,20.7249,20.7066,20.7249,16000.0
2016-06-07 15:35:00,22.7,22.71,22.63,22.64,100956.0,20.7158,20.7249,20.6519,20.661,100956.0
2016-06-07 15:40:00,22.65,22.65,22.59,22.59,36748.0,20.6701,20.6701,20.6154,20.6154,36748.0
2016-06-07 15:45:00,22.59,22.62,22.58,22.58,42844.0,20.6154,20.6428,20.6063,20.6063,42844.0
2016-06-07 15:50:00,22.57,22.6,22.57,22.59,74040.0,20.5971,20.6245,20.5971,20.6154,74040.0
2016-06-07 15:55:00,22.59,22.61,22.59,22.61,143964.0,20.6154,20.6336,20.6154,20.6336,143964.0
2016-06-08 09:30:00,22.67,22.72,22.67,22.69,153184.0,20.6884,20.734,20.6884,20.7066,153184.0
2016-06-08 09:35:00,22.72,22.78,22.72,22.78,134680.0,20.734,20.7888,20.734,20.7888,134680.0
2016-06-08 09:40:00,22.78,22.81,22.78,22.8,78184.0,20.7888,20.8161,20.7888,20.807,78184.0
2016-06-08 09:45:00,22.8,22.84,22.8,22.82,120268.0,20.807,20.8435,20.807,20.8253,120268.0
2016-06-08 09:50:00,22.83,22.84,22.82,22.82,54904.0,20.8344,20.8435,20.8253,20.8253,54904.0
2016-06-08 09:55:00,22.83,22.85,22.81,22.84,23860.0,20.8344,20.8526,20.8161,20.8435,23860.0
2016-06-08 10:00:00,22.85,22.85,22.78,22.79,92060.0,20.8526,20.8526,20.7888,20.7979,92060.0
2016-06-08 10:05:00,22.81,22.81,22.77,22.78,31600.0,20.8161,20.8161,20.7796,20.7888,31600.0
2016-06-08 10:10:00,22.77,22.77,22.68,22.7,96284.0,20.7796,20.7796,20.6975,20.7158,96284.0
2016-06-08 10:15:00,22.69,22.7,22.64,22.67,74172.0,20.7066,20.7158,20.661,20.6884,74172.0
2016-06-08 10:20:00,22.67,22.71,22.66,22.69,62840.0,20.6884,20.7249,20.6793,20.7066,62840.0
2016-06-08 10:25:00,22.69,22.73,22.69,22.71,59808.0,20.7066,20.7431,20.7066,20.7249,59808.0
2016-06-08 10:30:00,22.7,22.74,22.67,22.74,70984.0,20.7158,20.7523,20.6884,20.7523,70984.0
2016-06-08 10:35:00,22.74,22.74,22.72,22.73,34560.0,20.7523,20.7523,20.734,20.7431,34560.0
2016-06-08 10:40:00,22.72,22.75,22.72,22.75,72240.0,20.734,20.7614,20.734,20.7614,72240.0
2016-06-08 10:45:00,22.75,22.77,22.74,22.76,22000.0,20.7614,20.7796,20.7523,20.7705,22000.0
2016-06-08 10:50:00,22.77,22.77,22.73,22.73,11136.0,20.7796,20.7796,20.7431,20.7431,11136.0
2016-06-08 10:55:00,22.72,22.73,22.69,22.7,90184.0,20.734,20.7431,20.7066,20.7158,90184.0
2016-06-08 11:00:00,22.71,22.71,22.65,22.66,30440.0,20.7249,20.7249,20.6701,20.6793,30440.0
2016-06-08 11:05:00,22.66,22.66,22.63,22.63,108828.0,20.6793,20.6793,20.6519,20.6519,108828.0
2016-06-08 11:10:00,22.64,22.68,22.62,22.68,89356.0,20.661,20.6975,20.6428,20.6975,89356.0
2016-06-08 11:15:00,22.67,22.68,22.66,22.67,78400.0,20.6884,20.6975,20.6793,20.6884,78400.0
2016-06-08 11:20:00,22.67,22.68,22.67,22.67,3416.0,20.6884,20.6975,20.6884,20.6884,3416.0
2016-06-08 11:25:00,22.65,22.68,22.63,22.68,21396.0,20.6701,20.6975,20.6519,20.6975,21396.0
2016-06-08 11:30:00,22.68,22.73,22.68,22.73,40844.0,20.6975,20.7431,20.6975,20.7431,40844.0
2016-06-08 11:35:00,22.73,22.75,22.72,22.75,36224.0,20.7431,20.7614,20.734,20.7614,36224.0
2016-06-08 11:40:00,22.77,22.78,22.75,22.75,23800.0,20.7796,20.7888,20.7614,20.7614,23800.0
2016-06-08 11:45:00,22.76,22.78,22.75,22.77,43828.0,20.7705,20.7888,20.7614,20.7796,43828.0
2016-06-08 11:50:00,22.75,22.75,22.73,22.73,25464.0,20.7614,20.7614,20.7431,20.7431,25464.0
2016-06-08 11:55:00,22.74,22.75,22.74,22.74,5600.0,20.7523,20.7614,20.7523,20.7523,5600.0
2016-06-08 12:00:00,22.74,22.78,22.74,22.77,28600.0,20.7523,20.7888,20.7523,20.7796,28600.0
2016-06-08 12:05:00,22.77,22.79,22.77,22.79,32880.0,20.7796,20.7979,20.7796,20.7979,32880.0
2016-06-08 12:10:00,22.79,22.81,22.79,22.8,33500.0,20.7979,20.8161,20.7979,20.807,33500.0
2016-06-08 12:15:00,22.79,22.8,22.79,22.79,7364.0,20.7979,20.807,20.7979,20.7979,7364.0
2016-06-08 12:20:00,22.79,22.79,22.79,22.79,668.0,20.7979,20.7979,20.7979,20.7979,668.0
2016-06-08 12:25:00,22.8,22.8,22.79,22.79,24800.0,20.807,20.807,20.7979,20.7979,24800.0
2016-06-08 12:30:00,22.81,22.81,22.78,22.78,18760.0,20.8161,20.8161,20.7888,20.7888,18760.0
2016-06-08 12:35:00,22.8,22.8,22.75,22.75,23600.0,20.807,20.807,20.7614,20.7614,23600.0
2016-06-08 12:40:00,22.75,22.76,22.75,22.75,24328.0,20.7614,20.7705,20.7614,20.7614,24328.0
2016-06-08 12:45:00,22.75,22.76,22.74,22.74,33420.0,20.7614,20.7705,20.7523,20.7523,33420.0
2016-06-08 12:50:00,22.74,22.76,22.74,22.76,7440.0,20.7523,20.7705,20.7523,20.7705,7440.0
2016-06-08 12:55:00,22.75,22.78,22.75,22.77,10240.0,20.7614,20.7888,20.7614,20.7796,10240.0
2016-06-08 13:00:00,22.77,22.77,22.77,22.77,4800.0,20.7796,20.7796,20.7796,20.7796,4800.0
2016-06-08 13:05:00,22.78,22.79,22.77,22.78,5640.0,20.7888,20.7979,20.7796,20.7888,5640.0
2016-06-08 13:10:00,22.77,22.79,22.77,22.78,10800.0,20.7796,20.7979,20.7796,20.7888,10800.0
2016-06-08 13:15:00,22.78,22.78,22.77,22.77,5000.0,20.7888,20.7888,20.7796,20.7796,5000.0
2016-06-08 13:20:00,22.79,22.79,22.74,22.75,17640.0,20.7979,20.7979,20.7523,20.7614,17640.0
2016-06-08 13:25:00,22.75,22.75,22.72,22.73,5640.0,20.7614,20.7614,20.734,20.7431,5640.0
2016-06-08 13:30:00,22.72,22.75,22.72,22.74,8000.0,20.734,20.7614,20.734,20.7523,8000.0
2016-06-08 13:35:00,22.75,22.75,22.74,22.74,7800.0,20.7614,20.7614,20.7523,20.7523,7800.0
2016-06-08 13:40:00,22.73,22.74,22.73,22.74,6800.0,20.7431,20.7523,20.7431,20.7523,6800.0
2016-06-08 13:45:00,22.74,22.74,22.73,22.73,26708.0,20.7523,20.7523,20.7431,20.7431,26708.0
2016-06-08 13:50:00,22.75,22.75,22.75,22.75,6852.0,20.7614,20.7614,20.7614,20.7614,6852.0
2016-06-08 13:55:00,22.75,22.76,22.75,22.75,10400.0,20.7614,20.7705,20.7614,20.7614,10400.0
2016-06-08 14:00:00,22.75,22.76,22.75,22.76,12520.0,20.7614,20.7705,20.7614,20.7705,12520.0
2016-06-08 14:05:00,22.77,22.77,22.73,22.74,23400.0,20.7796,20.7796,20.7431,20.7523,23400.0
2016-06-08 14:10:00,22.74,22.76,22.74,22.75,11740.0,20.7523,20.7705,20.7523,20.7614,11740.0
2016-06-08 14:15:00,22.76,22.81,22.76,22.79,69920.0,20.7705,20.8161,20.7705,20.7979,69920.0
2016-06-08 14:20:00,22.79,22.79,22.78,22.79,10920.0,20.7979,20.7979,20.7888,20.7979,10920.0
2016-06-08 14:25:00,22.8,22.83,22.8,22.83,23496.0,20.807,20.8344,20.807,20.8344,23496.0
2016-06-08 14:30:00,22.83,22.84,22.83,22.83,12000.0,20.8344,20.8435,20.8344,20.8344,12000.0
2016-06-08 14:35:00,22.84,22.85,22.83,22.84,18872.0,20.8435,20.8526,20.8344,20.8435,18872.0
2016-06-08 14:40:00,22.84,22.85,22.83,22.85,37576.0,20.8435,20.8526,20.8344,20.8526,37576.0
2016-06-08 14:45:00,22.86,22.88,22.84,22.84,96412.0,20.8618,20.88,20.8435,20.8435,96412.0
2016-06-08 14:50:00,22.85,22.86,22.84,22.86,22004.0,20.8526,20.8618,20.8435,20.8618,22004.0
2016-06-08 14:55:00,22.85,22.86,22.85,22.85,8000.0,20.8526,20.8618,20.8526,20.8526,8000.0
2016-06-08 15:00:00,22.85,22.85,22.83,22.85,16600.0,20.8526,20.8526,20.8344,20.8526,16600.0
2016-06-08 15:05:00,22.84,22.85,22.84,22.85,5200.0,20.8435,20.8526,20.8435,20.8526,5200.0
2016-06-08 15:10:00,22.86,22.87,22.84,22.86,44892.0,20.8618,20.8709,20.8435,20.8618,44892.0
2016-06-08 15:15:00,22.86,22.86,22.83,22.83,11544.0,20.8618,20.8618,20.8344,20.8344,11544.0
2016-06-08 15:20:00,22.82,22.82,22.8,22.81,30380.0,20.8253,20.8253,20.807,20.8161,30380.0
2016-06-08 15:25:00,22.81,22.82,22.8,22.81,24340.0,20.8161,20.8253,20.807,20.8161,24340.0
2016-06-08 15:30:00,22.81,22.81,22.79,22.79,16340.0,20.8161,20.8161,20.7979,20.7979,16340.0
2016-06-08 15:35:00,22.8,22.82,22.79,22.82,19212.0,20.807,20.8253,20.7979,20.8253,19212.0
2016-06-08 15:40:00,22.8,22.83,22.8,22.82,24400.0,20.807,20.8344,20.807,20.8253,24400.0
2016-06-08 15:45:00,22.82,22.84,22.82,22.83,77736.0,20.8253,20.8435,20.8253,20.8344,77736.0
2016-06-08 15:50:00,22.83,22.85,22.81,22.81,59936.0,20.8344,20.8526,20.8161,20.8161,59936.0
2016-06-08 15:55:00,22.81,22.83,22.8,22.83,104160.0,20.8161,20.8344,20.807,20.8344,104160.0
2016-06-09 09:30:00,22.55,22.59,22.5,22.52,392696.0,20.5789,20.6154,20.5332,20.5515,392696.0
2016-06-09 09:35:00,22.53,22.58,22.52,22.55,51724.0,20.5606,20.6063,20.5515,20.5789,51724.0
2016-06-09 09:40:00,22.58,22.63,22.55,22.56,130084.0,20.6063,20.6519,20.5789,20.588,130084.0
2016-06-09 09:45:00,22.57,22.62,22.52,22.61,60296.0,20.5971,20.6428,20.5515,20.6336,60296.0
2016-06-09 09:50:00,22.61,22.65,22.61,22.62,72824.0,20.6336,20.6701,20.6336,20.6428,72824.0
2016-06-09 09:55:00,22.63,22.64,22.59,22.62,78796.0,20.6519,20.661,20.6154,20.6428,78796.0
2016-06-09 10:00:00,22.61,22.61,22.54,22.54,81928.0,20.6336,20.6336,20.5697,20.5697,81928.0
2016-06-09 10:05:00,22.56,22.56,22.5,22.54,138912.0,20.588,20.588,20.5332,20.5697,138912.0
2016-06-09 10:10:00,22.53,22.56,22.53,22.53,80292.0,20.5606,20.588,20.5606,20.5606,80292.0
2016-06-09 10:15:00,22.53,22.58,22.52,22.53,62392.0,20.5606,20.6063,20.5515,20.5606,62392.0
2016-06-09 10:20:00,22.53,22.55,22.52,22.55,82800.0,20.5606,20.5789,20.5515,20.5789,82800.0
2016-06-09 10:25:00,22.55,22.55,22.52,22.52,24800.0,20.5789,20.5789,20.5515,20.5515,24800.0
2016-06-09 10:30:00,22.53,22.53,22.49,22.49,107740.0,20.5606,20.5606,20.5241,20.5241,107740.0
2016-06-09 10:35:00,22.49,22.54,22.48,22.54,120260.0,20.5241,20.5697,20.515,20.5697,120260.0
2016-06-09 10:40:00,22.51,22.58,22.51,22.58,33200.0,20.5424,20.6063,20.5424,20.6063,33200.0
2016-06-09 10:45:00,22.58,22.6,22.57,22.59,39292.0,20.6063,20.6245,20.5971,20.6154,39292.0
2016-06-09 10:50:00,22.59,22.61,22.58,22.59,46552.0,20.6154,20.6336,20.6063,20.6154,46552.0
2016-06-09 10:55:00,22.59,22.59,22.56,22.56,23436.0,20.6154,20.6154,20.588,20.588,23436.0
2016-06-09 11:00:00,22.57,22.6,22.56,22.6,18800.0,20.5971,20.6245,20.588,20.6245,18800.0
2016-06-09 11:05:00,22.6,22.63,22.6,22.61,23944.0,20.6245,20.6519,20.6245,20.6336,23944.0
2016-06-09 11:10:00,22.63,22.63,22.59,22.59,47972.0,20.6519,20.6519,20.6154,20.6154,47972.0
2016-06-09 11:15:00,22.6,22.6,22.58,22.58,79968.0,20.6245,20.6245,20.6063,20.6063,79968.0
2016-06-09 11:20:00,22.55,22.57,22.52,22.55,68320.0,20.5789,20.5971,20.5515,20.5789,68320.0
2016-06-09 11:25:00,22.53,22.55,22.52,22.52,41200.0,20.5606,20.5789,20.5515,20.5515,41200.0
2016-06-09 11:30:00,22.52,22.54,22.5,22.53,22600.0,20.5515,20.5697,20.5332,20.5606,22600.0
2016-06-09 11:35:00,22.54,22.55,22.52,22.53,27988.0,20.5697,20.5789,20.5515,20.5606,27988.0
2016-06-09 11:40:00,22.54,22.54,22.52,22.53,8440.0,20.5697,20.5697,20.5515,20.5606,8440.0
2016-06-09 11:45:00,22.51,22.52,22.5,22.5,23596.0,20.5424,20.5515,20.5332,20.5332,23596.0
2016-06-09 11:50:00,22.51,22.52,22.46,22.5,109468.0,20.5424,20.5515,20.4967,20.5332,109468.0
2016-06-09 11:55:00,22.5,22.51,22.49,22.5,34200.0,20.5332,20.5424,20.5241,20.5332,34200.0
2016-06-09 12:00:00,22.49,22.52,22.47,22.52,16660.0,20.5241,20.5515,20.5059,20.5515,16660.0
2016-06-09 12:05:00,22.52,22.53,22.5,22.5,31288.0,20.5515,20.5606,20.5332,20.5332,31288.0
2016-06-09 12:10:00,22.5,22.51,22.45,22.48,74444.0,20.5332,20.5424,20.4876,20.515,74444.0
2016-06-09 12:15:00,22.48,22.49,22.46,22.48,9900.0,20.515,20.5241,20.4967,20.515,9900.0
2016-06-09 12:20:00,22.47,22.5,22.46,22.49,27792.0,20.5059,20.5332,20.4967,20.5241,27792.0
2016-06-09 12:25:00,22.48,22.53,22.48,22.53,45996.0,20.515,20.5606,20.515,20.5606,45996.0
2016-06-09 12:30:00,22.53,22.56,22.53,22.55,87760.0,20.5606,20.588,20.5606,20.5789,87760.0
2016-06-09 12:35:00,22.56,22.57,22.55,22.55,14800.0,20.588,20.5971,20.5789,20.5789,14800.0
2016-06-09 12:40:00,22.57,22.58,22.56,22.57,24900.0,20.5971,20.6063,20.588,20.5971,24900.0
2016-06-09 12:45:00,22.57,22.58,22.55,22.57,23600.0,20.5971,20.6063,20.5789,20.5971,23600.0
2016-06-09 12:50:00,22.57,22.61,22.57,22.61,25696.0,20.5971,20.6336,20.5971,20.6336,25696.0
2016-06-09 12:55:00,22.61,22.63,22.61,22.61,33000.0,20.6336,20.6519,20.6336,20.6336,33000.0
2016-06-09 13:00:00,22.61,22.61,22.61,22.61,10400.0,20.6336,20.6336,20.6336,20.6336,10400.0
2016-06-09 13:05:00,22.6,22.6,22.6,22.6,3200.0,20.6245,20.6245,20.6245,20.6245,3200.0
2016-06-09 13:10:00,22.6,22.6,22.6,22.6,1600.0,20.6245,20.6245,20.6245,20.6245,1600.0
2016-06-09 13:15:00,22.61,22.7,22.61,22.68,61652.0,20.6336,20.7158,20.6336,20.6975,61652.0
2016-06-09 13:20:00,22.7,22.7,22.68,22.69,9300.0,20.7158,20.7158,20.6975,20.7066,9300.0
2016-06-09 13:25:00,22.69,22.7,22.69,22.69,7716.0,20.7066,20.7158,20.7066,20.7066,7716.0
2016-06-09 13:30:00,22.68,22.7,22.68,22.68,10400.0,20.6975,20.7158,20.6975,20.6975,10400.0
2016-06-09 13:35:00,22.68,22.68,22.66,22.68,24316.0,20.6975,20.6975,20.6793,20.6975,24316.0
2016-06-09 13:40:00,22.67,22.67,22.64,22.66,18000.0,20.6884,20.6884,20.661,20.6793,18000.0
2016-06-09 13:45:00,22.65,22.65,22.63,22.63,7200.0,20.6701,20.6701,20.6519,20.6519,7200.0
2016-06-09 13:50:00,22.64,22.64,22.56,22.59,52232.0,20.661,20.661,20.588,20.6154,52232.0
2016-06-09 13:55:00,22.58,22.62,22.58,22.61,69200.0,20.6063,20.6428,20.6063,20.6336,69200.0
2016-06-09 14:00:00,22.61,22.62,22.6,22.62,7200.0,20.6336,20.6428,20.6245,20.6428,7200.0
2016-06-09 14:05:00,22.61,22.61,22.6,22.6,21400.0,20.6336,20.6336,20.6245,20.6245,21400.0
2016-06-09 14:10:00,22.59,22.67,22.59,22.67,37984.0,20.6154,20.6884,20.6154,20.6884,37984.0
2016-06-09 14:15:00,22.66,22.67,22.65,22.66,10152.0,20.6793,20.6884,20.6701,20.6793,10152.0
2016-06-09 14:20:00,22.65,22.65,22.63,22.65,12400.0,20.6701,20.6701,20.6519,20.6701,12400.0
2016-06-09 14:25:00,22.66,22.69,22.62,22.63,35280.0,20.6793,20.7066,20.6428,20.6519,35280.0
2016-06-09 14:30:00,22.64,22.66,22.64,22.65,10400.0,20.661,20.6793,20.661,20.6701,10400.0
2016-06-09 14:35:00,22.68,22.7,22.67,22.7,17252.0,20.6975,20.7158,20.6884,20.7158,17252.0
2016-06-09 14:40:00,22.7,22.74,22.69,22.73,25240.0,20.7158,20.7523,20.7066,20.7431,25240.0
2016-06-09 14:45:00,22.74,22.75,22.69,22.7,29200.0,20.7523,20.7614,20.7066,20.7158,29200.0
2016-06-09 14:50:00,22.71,22.72,22.7,22.71,24540.0,20.7249,20.734,20.7158,20.7249,24540.0
2016-06-09 14:55:00,22.7,22.72,22.7,22.71,12780.0,20.7158,20.734,20.7158,20.7249,12780.0
2016-06-09 15:00:00,22.72,22.74,22.72,22.72,26120.0,20.734,20.7523,20.734,20.734,26120.0
2016-06-09 15:05:00,22.73,22.75,22.73,22.74,29268.0,20.7431,20.7614,20.7431,20.7523,29268.0
2016-06-09 15:10:00,22.73,22.73,22.7,22.7,24184.0,20.7431,20.7431,20.7158,20.7158,24184.0
2016-06-09 15:15:00,22.7,22.71,22.68,22.7,36800.0,20.7158,20.7249,20.6975,20.7158,36800.0
2016-06-09 15:20:00,22.71,22.71,22.68,22.69,18860.0,20.7249,20.7249,20.6975,20.7066,18860.0
2016-06-09 15:25:00,22.7,22.73,22.7,22.72,9400.0,20.7158,20.7431,20.7158,20.734,9400.0
2016-06-09 15:30:00,22.71,22.76,22.71,22.75,60972.0,20.7249,20.7705,20.7249,20.7614,60972.0
2016-06-09 15:35:00,22.75,22.75,22.74,22.75,22224.0,20.7614,20.7614,20.7523,20.7614,22224.0
2016-06-09 15:40:00,22.76,22.78,22.75,22.75,46316.0,20.7705,20.7888,20.7614,20.7614,46316.0
2016-06-09 15:45:00,22.75,22.78,22.74,22.76,58916.0,20.7614,20.7888,20.7523,20.7705,58916.0
2016-06-09 15:50:00,22.77,22.77,22.74,22.74,50756.0,20.7796,20.7796,20.7523,20.7523,50756.0
2016-06-09 15:55:00,22.75,22.76,22.71,22.72,79316.0,20.7614,20.7705,20.7249,20.734,79316.0
2016-06-10 09:30:00,22.2,22.25,22.18,22.24,187812.0,20.2595,20.3051,20.2412,20.296,187812.0
2016-06-10 09:35:00,22.24,22.24,22.15,22.16,104480.0,20.296,20.296,20.2138,20.223,104480.0
2016-06-10 09:40:00,22.14,22.16,22.11,22.16,115948.0,20.2047,20.223,20.1773,20.223,115948.0
2016-06-10 09:45:00,22.16,22.18,22.13,22.15,135648.0,20.223,20.2412,20.1956,20.2138,135648.0
2016-06-10 09:50:00,22.15,22.18,22.12,22.15,129844.0,20.2138,20.2412,20.1865,20.2138,129844.0
2016-06-10 09:55:00,22.15,22.2,22.15,22.17,94256.0,20.2138,20.2595,20.2138,20.2321,94256.0
2016-06-10 10:00:00,22.17,22.19,22.12,22.12,116700.0,20.2321,20.2503,20.1865,20.1865,116700.0
2016-06-10 10:05:00,22.11,22.13,22.1,22.11,123692.0,20.1773,20.1956,20.1682,20.1773,123692.0
2016-06-10 10:10:00,22.1,22.13,22.1,22.11,72204.0,20.1682,20.1956,20.1682,20.1773,72204.0
2016-06-10 10:15:00,22.1,22.17,22.1,22.17,37980.0,20.1682,20.2321,20.1682,20.2321,37980.0
2016-06-10 10:20:00,22.17,22.23,22.16,22.23,119800.0,20.2321,20.2868,20.223,20.2868,119800.0
2016-06-10 10:25:00,22.23,22.29,22.22,22.25,138700.0,20.2868,20.3416,20.2777,20.3051,138700.0
2016-06-10 10:30:00,22.26,22.34,22.25,22.32,88048.0,20.3142,20.3872,20.3051,20.369,88048.0
2016-06-10 10:35:00,22.31,22.32,22.26,22.26,67708.0,20.3599,20.369,20.3142,20.3142,67708.0
2016-06-10 10:40:00,22.27,22.29,22.24,22.26,62232.0,20.3233,20.3416,20.296,20.3142,62232.0
2016-06-10 10:45:00,22.24,22.24,22.21,22.22,32956.0,20.296,20.296,20.2686,20.2777,32956.0
2016-06-10 10:50:00,22.23,22.24,22.2,22.2,58008.0,20.2868,20.296,20.2595,20.2595,58008.0
2016-06-10 10:55:00,22.2,22.25,22.2,22.24,59400.0,20.2595,20.3051,20.2595,20.296,59400.0
2016-06-10 11:00:00,22.24,22.27,22.22,22.27,44800.0,20.296,20.3233,20.2777,20.3233,44800.0
2016-06-10 11:05:00,22.24,22.31,22.24,22.31,56140.0,20.296,20.3599,20.296,20.3599,56140.0
2016-06-10 11:10:00,22.31,22.33,22.29,22.3,65404.0,20.3599,20.3781,20.3416,20.3507,65404.0
2016-06-10 11:15:00,22.31,22.31,22.26,22.29,35696.0,20.3599,20.3599,20.3142,20.3416,35696.0
2016-06-10 11:20:00,22.28,22.31,22.27,22.31,42020.0,20.3325,20.3599,20.3233,20.3599,42020.0
2016-06-10 11:25:00,22.31,22.33,22.24,22.26,70000.0,20.3599,20.3781,20.296,20.3142,70000.0
2016-06-10 11:30:00,22.27,22.29,22.25,22.25,36400.0,20.3233,20.3416,20.3051,20.3051,36400.0
2016-06-10 11:35:00,22.25,22.26,22.23,22.23,34436.0,20.3051,20.3142,20.2868,20.2868,34436.0
2016-06-10 11:40:00,22.23,22.25,22.21,22.22,23600.0,20.2868,20.3051,20.2686,20.2777,23600.0
2016-06-10 11:45:00,22.21,22.23,22.2,22.21,33000.0,20.2686,20.2868,20.2595,20.2686,33000.0
2016-06-10 11:50:00,22.19,22.23,22.19,22.22,46648.0,20.2503,20.2868,20.2503,20.2777,46648.0
2016-06-10 11:55:00,22.22,22.25,22.22,22.25,33600.0,20.2777,20.3051,20.2777,20.3051,33600.0
2016-06-10 12:00:00,22.25,22.26,22.23,22.23,7000.0,20.3051,20.3142,20.2868,20.2868,7000.0
2016-06-10 12:05:00,22.22,22.22,22.18,22.18,34480.0,20.2777,20.2777,20.2412,20.2412,34480.0
2016-06-10 12:10:00,22.17,22.2,22.15,22.16,36556.0,20.2321,20.2595,20.2138,20.223,36556.0
2016-06-10 12:15:00,22.16,22.18,22.13,22.14,46116.0,20.223,20.2412,20.1956,20.2047,46116.0
2016-06-10 12:20:00,22.14,22.14,22.11,22.11,43640.0,20.2047,20.2047,20.1773,20.1773,43640.0
2016-06-10 12:25:00,22.11,22.14,22.1,22.12,34320.0,20.1773,20.2047,20.1682,20.1865,34320.0
2016-06-10 12:30:00,22.11,22.11,22.08,22.1,39404.0,20.1773,20.1773,20.15,20.1682,39404.0
2016-06-10 12:35:00,22.1,22.13,22.1,22.13,47068.0,20.1682,20.1956,20.1682,20.1956,47068.0
2016-06-10 12:40:00,22.13,22.16,22.13,22.16,42248.0,20.1956,20.223,20.1956,20.223,42248.0
2016-06-10 12:45:00,22.16,22.17,22.13,22.15,23960.0,20.223,20.2321,20.1956,20.2138,23960.0
2016-06-10 12:50:00,22.14,22.17,22.14,22.17,24680.0,20.2047,20.2321,20.2047,20.2321,24680.0
2016-06-10 12:55:00,22.17,22.19,22.17,22.18,27440.0,20.2321,20.2503,20.2321,20.2412,27440.0
2016-06-10 13:00:00,22.16,22.2,22.15,22.18,46200.0,20.223,20.2595,20.2138,20.2412,46200.0
2016-06-10 13:05:00,22.18,22.18,22.14,22.15,34000.0,20.2412,20.2412,20.2047,20.2138,34000.0
2016-06-10 13:10:00,22.16,22.18,22.15,22.17,23400.0,20.223,20.2412,20.2138,20.2321,23400.0
2016-06-10 13:15:00,22.17,22.2,22.17,22.17,86400.0,20.2321,20.2595,20.2321,20.2321,86400.0
2016-06-10 13:20:00,22.17,22.21,22.15,22.2,25108.0,20.2321,20.2686,20.2138,20.2595,25108.0
2016-06-10 13:25:00,22.2,22.2,22.18,22.18,37844.0,20.2595,20.2595,20.2412,20.2412,37844.0
2016-06-10 13:30:00,22.18,22.18,22.12,22.13,43324.0,20.2412,20.2412,20.1865,20.1956,43324.0
2016-06-10 13:35:00,22.13,22.15,22.11,22.11,45800.0,20.1956,20.2138,20.1773,20.1773,45800.0
2016-06-10 13:40:00,22.12,22.13,22.1,22.1,43300.0,20.1865,20.1956,20.1682,20.1682,43300.0
2016-06-10 13:45:00,22.1,22.1,22.02,22.02,137956.0,20.1682,20.1682,20.0952,20.0952,137956.0
2016-06-10 13:50:00,22.01,22.01,21.97,21.98,123080.0,20.0861,20.0861,20.0496,20.0587,123080.0
2016-06-10 13:55:00,21.98,22.02,21.97,21.99,85676.0,20.0587,20.0952,20.0496,20.0678,85676.0
2016-06-10 14:00:00,21.99,21.99,21.94,21.96,45200.0,20.0678,20.0678,20.0222,20.0404,45200.0
2016-06-10 14:05:00,21.95,21.98,21.91,21.93,80664.0,20.0313,20.0587,19.9948,20.0131,80664.0
2016-06-10 14:10:00,21.93,21.95,21.9,21.91,94020.0,20.0131,20.0313,19.9857,19.9948,94020.0
2016-06-10 14:15:00,21.91,21.92,21.89,21.9,44780.0,19.9948,20.0039,19.9766,19.9857,44780.0
2016-06-10 14:20:00,21.9,21.96,21.9,21.96,132976.0,19.9857,20.0404,19.9857,20.0404,132976.0
2016-06-10 14:25:00,21.95,21.96,21.93,21.94,32828.0,20.0313,20.0404,20.0131,20.0222,32828.0
2016-06-10 14:30:00,21.93,21.93,21.92,21.92,23212.0,20.0131,20.0131,20.0039,20.0039,23212.0
2016-06-10 14:35:00,21.92,22.0,21.91,22.0,40420.0,20.0039,20.0769,19.9948,20.0769,40420.0
2016-06-10 14:40:00,21.99,21.99,21.97,21.98,25400.0,20.0678,20.0678,20.0496,20.0587,25400.0
2016-06-10 14:45:00,21.94,21.96,21.92,21.94,23232.0,20.0222,20.0404,20.0039,20.0222,23232.0
2016-06-10 14:50:00,21.93,21.95,21.9,21.95,15200.0,20.0131,20.0313,19.9857,20.0313,15200.0
2016-06-10 14:55:00,21.95,21.96,21.93,21.96,21200.0,20.0313,20.0404,20.0131,20.0404,21200.0
2016-06-10 15:00:00,21.95,21.95,21.91,21.93,32996.0,20.0313,20.0313,19.9948,20.0131,32996.0
2016-06-10 15:05:00,21.93,21.93,21.91,21.91,10400.0,20.0131,20.0131,19.9948,19.9948,10400.0
2016-06-10 15:10:00,21.91,21.91,21.88,21.88,54000.0,19.9948,19.9948,19.9674,19.9674,54000.0
2016-06-10 15:15:00,21.88,21.95,21.88,21.93,47896.0,19.9674,20.0313,19.9674,20.0131,47896.0
2016-06-10 15:20:00,21.93,21.96,21.93,21.96,37504.0,20.0131,20.0404,20.0131,20.0404,37504.0
2016-06-10 15:25:00,21.96,21.99,21.95,21.98,37308.0,20.0404,20.0678,20.0313,20.0587,37308.0
2016-06-10 15:30:00,21.98,22.03,21.98,22.02,144380.0,20.0587,20.1043,20.0587,20.0952,144380.0
2016-06-10 15:35:00,22.01,22.03,21.98,22.02,81620.0,20.0861,20.1043,20.0587,20.0952,81620.0
2016-06-10 15:40:00,22.02,22.02,22.0,22.0,81196.0,20.0952,20.0952,20.0769,20.0769,81196.0
2016-06-10 15:45:00,22.01,22.15,22.01,22.14,275560.0,20.0861,20.2138,20.0861,20.2047,275560.0
2016-06-10 15:50:00,22.14,22.14,22.08,22.09,246420.0,20.2047,20.2047,20.15,20.1591,246420.0
2016-06-10 15:55:00,22.09,22.1,22.06,22.09,709396.0,20.1591,20.1682,20.1317,20.1591,709396.0
2016-06-13 09:30:00,21.87,21.99,21.85,21.97,441288.0,19.9583,20.0678,19.9401,20.0496,441288.0
2016-06-13 09:35:00,21.97,21.97,21.86,21.87,155996.0,20.0496,20.0496,19.9492,19.9583,155996.0
2016-06-13 09:40:00,21.87,22.0,21.87,21.92,82432.0,19.9583,20.0769,19.9583,20.0039,82432.0
2016-06-13 09:45:00,21.92,22.03,21.92,22.03,42600.0,20.0039,20.1043,20.0039,20.1043,42600.0
2016-06-13 09:50:00,22.04,22.09,22.03,22.08,156372.0,20.1135,20.1591,20.1043,20.15,156372.0
2016-06-13 09:55:00,22.1,22.1,22.03,22.05,92832.0,20.1682,20.1682,20.1043,20.1226,92832.0
2016-06-13 10:00:00,22.04,22.13,22.02,22.03,94208.0,20.1135,20.1956,20.0952,20.1043,94208.0
2016-06-13 10:05:00,22.03,22.04,21.98,21.99,57824.0,20.1043,20.1135,20.0587,20.0678,57824.0
2016-06-13 10:10:00,21.98,22.03,21.97,22.0,80268.0,20.0587,20.1043,20.0496,20.0769,80268.0
2016-06-13 10:15:00,22.0,22.06,22.0,22.03,25640.0,20.0769,20.1317,20.0769,20.1043,25640.0
2016-06-13 10:20:00,22.03,22.08,22.0,22.06,26800.0,20.1043,20.15,20.0769,20.1317,26800.0
2016-06-13 10:25:00,22.07,22.12,22.03,22.11,28908.0,20.1408,20.1865,20.1043,20.1773,28908.0
2016-06-13 10:30:00,22.11,22.18,22.11,22.15,103472.0,20.1773,20.2412,20.1773,20.2138,103472.0
2016-06-13 10:35:00,22.15,22.17,22.09,22.11,78148.0,20.2138,20.2321,20.1591,20.1773,78148.0
2016-06-13 10:40:00,22.1,22.12,22.09,22.09,23460.0,20.1682,20.1865,20.1591,20.1591,23460.0
2016-06-13 10:45:00,22.09,22.15,22.08,22.08,59752.0,20.1591,20.2138,20.15,20.15,59752.0
2016-06-13 10:50:00,22.06,22.08,22.04,22.05,54700.0,20.1317,20.15,20.1135,20.1226,54700.0
2016-06-13 10:55:00,22.07,22.09,22.05,22.06,22600.0,20.1408,20.1591,20.1226,20.1317,22600.0
2016-06-13 11:00:00,22.07,22.07,22.0,22.03,73708.0,20.1408,20.1408,20.0769,20.1043,73708.0
2016-06-13 11:05:00,22.04,22.04,22.02,22.02,17948.0,20.1135,20.1135,20.0952,20.0952,17948.0
2016-06-13 11:10:00,22.04,22.07,22.0,22.02,15700.0,20.1135,20.1408,20.0769,20.0952,15700.0
2016-06-13 11:15:00,22.01,22.02,22.0,22.01,11744.0,20.0861,20.0952,20.0769,20.0861,11744.0
2016-06-13 11:20:00,21.99,22.02,21.99,22.0,8196.0,20.0678,20.0952,20.0678,20.0769,8196.0
2016-06-13 11:25:00,21.99,22.05,21.98,22.04,47496.0,20.0678,20.1226,20.0587,20.1135,47496.0
2016-06-13 11:30:00,22.03,22.04,21.93,21.93,65128.0,20.1043,20.1135,20.0131,20.0131,65128.0
2016-06-13 11:35:00,21.93,21.96,21.86,21.86,211296.0,20.0131,20.0404,19.9492,19.9492,211296.0
2016-06-13 11:40:00,21.86,21.9,21.86,21.88,37732.0,19.9492,19.9857,19.9492,19.9674,37732.0
2016-06-13 11:45:00,21.85,21.88,21.85,21.86,37616.0,19.9401,19.9674,19.9401,19.9492,37616.0
2016-06-13 11:50:00,21.86,21.86,21.81,21.81,56680.0,19.9492,19.9492,19.9036,19.9036,56680.0
2016-06-13 11:55:00,21.81,21.82,21.77,21.79,60772.0,19.9036,19.9127,19.8671,19.8853,60772.0
2016-06-13 12:00:00,21.78,21.83,21.76,21.81,63560.0,19.8762,19.9218,19.8579,19.9036,63560.0
2016-06-13 12:05:00,21.81,21.84,21.8,21.82,55400.0,19.9036,19.9309,19.8944,19.9127,55400.0
2016-06-13 12:10:00,21.84,21.85,21.82,21.83,46416.0,19.9309,19.9401,19.9127,19.9218,46416.0
2016-06-13 12:15:00,21.86,21.88,21.85,21.86,26244.0,19.9492,19.9674,19.9401,19.9492,26244.0
2016-06-13 12:20:00,21.86,21.96,21.81,21.85,184748.0,19.9492,20.0404,19.9036,19.9401,184748.0
2016-06-13 12:25:00,21.86,21.9,21.84,21.88,26296.0,19.9492,19.9857,19.9309,19.9674,26296.0
2016-06-13 12:30:00,21.88,21.89,21.86,21.87,43504.0,19.9674,19.9766,19.9492,19.9583,43504.0
2016-06-13 12:35:00,21.86,21.89,21.86,21.86,30128.0,19.9492,19.9766,19.9492,19.9492,30128.0
2016-06-13 12:40:00,21.87,21.94,21.87,21.93,68500.0,19.9583,20.0222,19.9583,20.0131,68500.0
2016-06-13 12:45:00,21.93,21.93,21.89,21.89,16336.0,20.0131,20.0131,19.9766,19.9766,16336.0
2016-06-13 12:50:00,21.9,21.93,21.9,21.92,3200.0,19.9857,20.0131,19.9857,20.0039,3200.0
2016-06-13 12:55:00,21.93,21.98,21.92,21.94,31920.0,20.0131,20.0587,20.0039,20.0222,31920.0
2016-06-13 13:00:00,21.95,21.96,21.92,21.92,17400.0,20.0313,20.0404,20.0039,20.0039,17400.0
2016-06-13 13:05:00,21.91,21.93,21.9,21.9,60800.0,19.9948,20.0131,19.9857,19.9857,60800.0
2016-06-13 13:10:00,21.9,21.91,21.88,21.9,10200.0,19.9857,19.9948,19.9674,19.9857,10200.0
2016-06-13 13:15:00,21.9,21.9,21.86,21.86,16300.0,19.9857,19.9857,19.9492,19.9492,16300.0
2016-06-13 13:20:00,21.86,21.91,21.86,21.9,10604.0,19.9492,19.9948,19.9492,19.9857,10604.0
2016-06-13 13:25:00,21.91,21.93,21.9,21.93,40200.0,19.9948,20.0131,19.9857,20.0131,40200.0
2016-06-13 13:30:00,21.93,21.93,21.91,21.91,7000.0,20.0131,20.0131,19.9948,19.9948,7000.0
2016-06-13 13:35:00,21.89,21.89,21.82,21.83,55260.0,19.9766,19.9766,19.9127,19.9218,55260.0
2016-06-13 13:40:00,21.82,21.92,21.81,21.91,120064.0,19.9127,20.0039,19.9036,19.9948,120064.0
2016-06-13 13:45:00,21.91,21.91,21.87,21.88,14400.0,19.9948,19.9948,19.9583,19.9674,14400.0
2016-06-13 13:50:00,21.88,21.88,21.78,21.79,39508.0,19.9674,19.9674,19.8762,19.8853,39508.0
2016-06-13 13:55:00,21.77,21.77,21.74,21.76,97008.0,19.8671,19.8671,19.8397,19.8579,97008.0
2016-06-13 14:00:00,21.78,21.79,21.75,21.76,51512.0,19.8762,19.8853,19.8488,19.8579,51512.0
2016-06-13 14:05:00,21.77,21.8,21.77,21.8,46000.0,19.8671,19.8944,19.8671,19.8944,46000.0
2016-06-13 14:10:00,21.81,21.86,21.8,21.85,62304.0,19.9036,19.9492,19.8944,19.9401,62304.0
2016-06-13 14:15:00,21.85,21.85,21.8,21.81,41600.0,19.9401,19.9401,19.8944,19.9036,41600.0
2016-06-13 14:20:00,21.82,21.82,21.77,21.79,23776.0,19.9127,19.9127,19.8671,19.8853,23776.0
2016-06-13 14:25:00,21.78,21.8,21.75,21.8,67356.0,19.8762,19.8944,19.8488,19.8944,67356.0
2016-06-13 14:30:00,21.78,21.86,21.77,21.85,98576.0,19.8762,19.9492,19.8671,19.9401,98576.0
2016-06-13 14:35:00,21.86,21.88,21.85,21.85,37396.0,19.9492,19.9674,19.9401,19.9401,37396.0
2016-06-13 14:40:00,21.86,21.9,21.86,21.9,50224.0,19.9492,19.9857,19.9492,19.9857,50224.0
2016-06-13 14:45:00,21.89,21.89,21.84,21.85,42400.0,19.9766,19.9766,19.9309,19.9401,42400.0
2016-06-13 14:50:00,21.84,21.85,21.78,21.83,28700.0,19.9309,19.9401,19.8762,19.9218,28700.0
2016-06-13 14:55:00,21.82,21.83,21.77,21.77,26640.0,19.9127,19.9218,19.8671,19.8671,26640.0
2016-06-13 15:00:00,21.77,21.8,21.77,21.77,63880.0,19.8671,19.8944,19.8671,19.8671,63880.0
2016-06-13 15:05:00,21.77,21.77,21.68,21.68,144752.0,19.8671,19.8671,19.7849,19.7849,144752.0
2016-06-13 15:10:00,21.69,21.72,21.65,21.66,61816.0,19.794,19.8214,19.7575,19.7667,61816.0
2016-06-13 15:15:00,21.68,21.7,21.67,21.68,36172.0,19.7849,19.8032,19.7758,19.7849,36172.0
2016-06-13 15:20:00,21.71,21.74,21.7,21.71,31868.0,19.8123,19.8397,19.8032,19.8123,31868.0
2016-06-13 15:25:00,21.71,21.73,21.66,21.7,36600.0,19.8123,19.8306,19.7667,19.8032,36600.0
2016-06-13 15:30:00,21.69,21.74,21.69,21.71,19400.0,19.794,19.8397,19.794,19.8123,19400.0
2016-06-13 15:35:00,21.71,21.71,21.64,21.65,55036.0,19.8123,19.8123,19.7484,19.7575,55036.0
2016-06-13 15:40:00,21.64,21.65,21.59,21.6,175596.0,19.7484,19.7575,19.7028,19.7119,175596.0
2016-06-13 15:45:00,21.6,21.62,21.59,21.61,47416.0,19.7119,19.7302,19.7028,19.721,47416.0
2016-06-13 15:50:00,21.61,21.61,21.54,21.58,222904.0,19.721,19.721,19.6572,19.6937,222904.0
2016-06-13 15:55:00,21.58,21.61,21.56,21.57,240780.0,19.6937,19.721,19.6754,19.6845,240780.0
2016-06-14 09:30:00,21.42,21.5,21.41,21.5,271092.0,19.5476,19.6207,19.5385,19.6207,271092.0
2016-06-14 09:35:00,21.5,21.59,21.49,21.56,227472.0,19.6207,19.7028,19.6115,19.6754,227472.0
2016-06-14 09:40:00,21.57,21.66,21.56,21.62,203192.0,19.6845,19.7667,19.6754,19.7302,203192.0
2016-06-14 09:45:00,21.63,21.63,21.53,21.55,115068.0,19.7393,19.7393,19.648,19.6663,115068.0
2016-06-14 09:50:00,21.55,21.57,21.47,21.5,106944.0,19.6663,19.6845,19.5933,19.6207,106944.0
2016-06-14 09:55:00,21.5,21.57,21.5,21.56,178624.0,19.6207,19.6845,19.6207,19.6754,178624.0
2016-06-14 10:00:00,21.56,21.63,21.53,21.53,83580.0,19.6754,19.7393,19.648,19.648,83580.0
2016-06-14 10:05:00,21.56,21.57,21.47,21.47,123216.0,19.6754,19.6845,19.5933,19.5933,123216.0
2016-06-14 10:10:00,21.49,21.52,21.43,21.43,110620.0,19.6115,19.6389,19.5568,19.5568,110620.0
2016-06-14 10:15:00,21.43,21.45,21.36,21.36,111284.0,19.5568,19.575,19.4929,19.4929,111284.0
2016-06-14 10:20:00,21.36,21.38,21.32,21.33,157388.0,19.4929,19.5111,19.4564,19.4655,157388.0
2016-06-14 10:25:00,21.32,21.35,21.28,21.35,136232.0,19.4564,19.4838,19.4199,19.4838,136232.0
2016-06-14 10:30:00,21.35,21.41,21.34,21.37,66992.0,19.4838,19.5385,19.4746,19.502,66992.0
2016-06-14 10:35:00,21.36,21.38,21.27,21.34,180904.0,19.4929,19.5111,19.4108,19.4746,180904.0
2016-06-14 10:40:00,21.35,21.39,21.33,21.36,34864.0,19.4838,19.5203,19.4655,19.4929,34864.0
2016-06-14 10:45:00,21.35,21.35,21.22,21.28,143548.0,19.4838,19.4838,19.3651,19.4199,143548.0
2016-06-14 10:50:00,21.28,21.3,21.2,21.21,81660.0,19.4199,19.4381,19.3469,19.356,81660.0
2016-06-14 10:55:00,21.2,21.2,21.14,21.17,116496.0,19.3469,19.3469,19.2921,19.3195,116496.0
2016-06-14 11:00:00,21.17,21.18,21.13,21.18,114972.0,19.3195,19.3286,19.283,19.3286,114972.0
2016-06-14 11:05:00,21.18,21.24,21.17,21.24,48960.0,19.3286,19.3834,19.3195,19.3834,48960.0
2016-06-14 11:10:00,21.24,21.24,21.15,21.16,47956.0,19.3834,19.3834,19.3012,19.3104,47956.0
2016-06-14 11:15:00,21.16,21.17,21.11,21.15,69516.0,19.3104,19.3195,19.2647,19.3012,69516.0
2016-06-14 11:20:00,21.15,21.22,21.14,21.22,83880.0,19.3012,19.3651,19.2921,19.3651,83880.0
2016-06-14 11:25:00,21.2,21.2,21.11,21.15,126276.0,19.3469,19.3469,19.2647,19.3012,126276.0
2016-06-14 11:30:00,21.15,21.22,21.13,21.21,39380.0,19.3012,19.3651,19.283,19.356,39380.0
2016-06-14 11:35:00,21.23,21.27,21.22,21.27,69060.0,19.3743,19.4108,19.3651,19.4108,69060.0
2016-06-14 11:40:00,21.26,21.3,21.25,21.25,86956.0,19.4016,19.4381,19.3925,19.3925,86956.0
2016-06-14 11:45:00,21.25,21.25,21.2,21.23,36300.0,19.3925,19.3925,19.3469,19.3743,36300.0
2016-06-14 11:50:00,21.21,21.26,21.2,21.25,28788.0,19.356,19.4016,19.3469,19.3925,28788.0
2016-06-14 11:55:00,21.25,21.25,21.18,21.19,33000.0,19.3925,19.3925,19.3286,19.3378,33000.0
2016-06-14 12:00:00,21.19,21.23,21.17,21.22,39720.0,19.3378,19.3743,19.3195,19.3651,39720.0
2016-06-14 12:05:00,21.21,21.21,21.17,21.19,13384.0,19.356,19.356,19.3195,19.3378,13384.0
2016-06-14 12:10:00,21.2,21.27,21.2,21.26,50720.0,19.3469,19.4108,19.3469,19.4016,50720.0
2016-06-14 12:15:00,21.28,21.3,21.27,21.27,44900.0,19.4199,19.4381,19.4108,19.4108,44900.0
2016-06-14 12:20:00,21.29,21.36,21.29,21.36,113696.0,19.429,19.4929,19.429,19.4929,113696.0
2016-06-14 12:25:00,21.37,21.44,21.37,21.43,98892.0,19.502,19.5659,19.502,19.5568,98892.0
2016-06-14 12:30:00,21.41,21.41,21.37,21.38,19400.0,19.5385,19.5385,19.502,19.5111,19400.0
2016-06-14 12:35:00,21.37,21.38,21.34,21.34,16368.0,19.502,19.5111,19.4746,19.4746,16368.0
2016-06-14 12:40:00,21.35,21.35,21.31,21.32,23196.0,19.4838,19.4838,19.4473,19.4564,23196.0
2016-06-14 12:45:00,21.32,21.35,21.29,21.34,26196.0,19.4564,19.4838,19.429,19.4746,26196.0
2016-06-14 12:50:00,21.35,21.35,21.33,21.33,5780.0,19.4838,19.4838,19.4655,19.4655,5780.0
2016-06-14 12:55:00,21.33,21.36,21.28,21.3,41088.0,19.4655,19.4929,19.4199,19.4381,41088.0
2016-06-14 13:00:00,21.3,21.35,21.3,21.35,10280.0,19.4381,19.4838,19.4381,19.4838,10280.0
2016-06-14 13:05:00,21.33,21.34,21.28,21.28,59276.0,19.4655,19.4746,19.4199,19.4199,59276.0
2016-06-14 13:10:00,21.28,21.28,21.24,21.25,33060.0,19.4199,19.4199,19.3834,19.3925,33060.0
2016-06-14 13:15:00,21.25,21.28,21.22,21.26,52556.0,19.3925,19.4199,19.3651,19.4016,52556.0
2016-06-14 13:20:00,21.26,21.28,21.26,21.27,19656.0,19.4016,19.4199,19.4016,19.4108,19656.0
2016-06-14 13:25:00,21.27,21.27,21.23,21.24,39332.0,19.4108,19.4108,19.3743,19.3834,39332.0
2016-06-14 13:30:00,21.23,21.31,21.23,21.31,19000.0,19.3743,19.4473,19.3743,19.4473,19000.0
2016-06-14 13:35:00,21.31,21.31,21.31,21.31,2000.0,19.4473,19.4473,19.4473,19.4473,2000.0
2016-06-14 13:40:00,21.26,21.29,21.24,21.28,12800.0,19.4016,19.429,19.3834,19.4199,12800.0
2016-06-14 13:45:00,21.25,21.29,21.24,21.24,8344.0,19.3925,19.429,19.3834,19.3834,8344.0
2016-06-14 13:50:00,21.24,21.24,21.19,21.2,17856.0,19.3834,19.3834,19.3378,19.3469,17856.0
2016-06-14 13:55:00,21.19,21.21,21.18,21.18,5292.0,19.3378,19.356,19.3286,19.3286,5292.0
2016-06-14 14:00:00,21.2,21.21,21.18,21.19,6732.0,19.3469,19.356,19.3286,19.3378,6732.0
2016-06-14 14:05:00,21.19,21.22,21.19,21.22,21788.0,19.3378,19.3651,19.3378,19.3651,21788.0
2016-06-14 14:10:00,21.2,21.27,21.19,21.27,13400.0,19.3469,19.4108,19.3378,19.4108,13400.0
2016-06-14 14:15:00,21.25,21.32,21.25,21.31,38956.0,19.3925,19.4564,19.3925,19.4473,38956.0
2016-06-14 14:20:00,21.3,21.31,21.28,21.31,25076.0,19.4381,19.4473,19.4199,19.4473,25076.0
2016-06-14 14:25:00,21.3,21.35,21.29,21.35,61748.0,19.4381,19.4838,19.429,19.4838,61748.0
2016-06-14 14:30:00,21.34,21.35,21.26,21.26,44472.0,19.4746,19.4838,19.4016,19.4016,44472.0
2016-06-14 14:35:00,21.27,21.27,21.22,21.25,127488.0,19.4108,19.4108,19.3651,19.3925,127488.0
2016-06-14 14:40:00,21.26,21.29,21.25,21.28,36268.0,19.4016,19.429,19.3925,19.4199,36268.0
2016-06-14 14:45:00,21.28,21.3,21.22,21.22,27808.0,19.4199,19.4381,19.3651,19.3651,27808.0
2016-06-14 14:50:00,21.22,21.23,21.18,21.18,42856.0,19.3651,19.3743,19.3286,19.3286,42856.0
2016-06-14 14:55:00,21.18,21.18,21.13,21.15,34600.0,19.3286,19.3286,19.283,19.3012,34600.0
2016-06-14 15:00:00,21.15,21.23,21.09,21.22,206848.0,19.3012,19.3743,19.2465,19.3651,206848.0
2016-06-14 15:05:00,21.22,21.3,21.22,21.28,141060.0,19.3651,19.4381,19.3651,19.4199,141060.0
2016-06-14 15:10:00,21.27,21.33,21.26,21.31,34700.0,19.4108,19.4655,19.4016,19.4473,34700.0
2016-06-14 15:15:00,21.32,21.39,21.31,21.35,113712.0,19.4564,19.5203,19.4473,19.4838,113712.0
2016-06-14 15:20:00,21.35,21.41,21.34,21.34,159260.0,19.4838,19.5385,19.4746,19.4746,159260.0
2016-06-14 15:25:00,21.33,21.43,21.31,21.43,37932.0,19.4655,19.5568,19.4473,19.5568,37932.0
2016-06-14 15:30:00,21.42,21.46,21.39,21.46,102600.0,19.5476,19.5842,19.5203,19.5842,102600.0
2016-06-14 15:35:00,21.45,21.45,21.38,21.42,63056.0,19.575,19.575,19.5111,19.5476,63056.0
2016-06-14 15:40:00,21.42,21.49,21.39,21.44,162900.0,19.5476,19.6115,19.5203,19.5659,162900.0
2016-06-14 15:45:00,21.44,21.44,21.36,21.38,200508.0,19.5659,19.5659,19.4929,19.5111,200508.0
2016-06-14 15:50:00,21.38,21.42,21.36,21.42,60868.0,19.5111,19.5476,19.4929,19.5476,60868.0
2016-06-14 15:55:00,21.43,21.48,21.42,21.46,142172.0,19.5568,19.6024,19.5476,19.5842,142172.0
2016-06-15 09:30:00,21.58,21.62,21.55,21.55,206396.0,19.6937,19.7302,19.6663,19.6663,206396.0
2016-06-15 09:35:00,21.55,21.63,21.54,21.62,118644.0,19.6663,19.7393,19.6572,19.7302,118644.0
2016-06-15 09:40:00,21.61,21.67,21.6,21.62,156980.0,19.721,19.7758,19.7119,19.7302,156980.0
2016-06-15 09:45:00,21.62,21.65,21.6,21.64,53020.0,19.7302,19.7575,19.7119,19.7484,53020.0
2016-06-15 09:50:00,21.65,21.67,21.62,21.63,96724.0,19.7575,19.7758,19.7302,19.7393,96724.0
2016-06-15 09:55:00,21.63,21.64,21.6,21.64,25156.0,19.7393,19.7484,19.7119,19.7484,25156.0
2016-06-15 10:00:00,21.63,21.69,21.63,21.68,138004.0,19.7393,19.794,19.7393,19.7849,138004.0
2016-06-15 10:05:00,21.68,21.72,21.67,21.7,82404.0,19.7849,19.8214,19.7758,19.8032,82404.0
2016-06-15 10:10:00,21.7,21.72,21.68,21.72,43532.0,19.8032,19.8214,19.7849,19.8214,43532.0
2016-06-15 10:15:00,21.73,21.73,21.68,21.69,69400.0,19.8306,19.8306,19.7849,19.794,69400.0
2016-06-15 10:20:00,21.68,21.69,21.65,21.65,111404.0,19.7849,19.794,19.7575,19.7575,111404.0
2016-06-15 10:25:00,21.64,21.65,21.61,21.62,26816.0,19.7484,19.7575,19.721,19.7302,26816.0
2016-06-15 10:30:00,21.62,21.69,21.62,21.69,130860.0,19.7302,19.794,19.7302,19.794,130860.0
2016-06-15 10:35:00,21.71,21.71,21.68,21.7,22080.0,19.8123,19.8123,19.7849,19.8032,22080.0
2016-06-15 10:40:00,21.69,21.69,21.67,21.68,10916.0,19.794,19.794,19.7758,19.7849,10916.0
2016-06-15 10:45:00,21.68,21.71,21.68,21.7,10820.0,19.7849,19.8123,19.7849,19.8032,10820.0
2016-06-15 10:50:00,21.68,21.72,21.66,21.67,24200.0,19.7849,19.8214,19.7667,19.7758,24200.0
2016-06-15 10:55:00,21.66,21.69,21.66,21.66,15136.0,19.7667,19.794,19.7667,19.7667,15136.0
2016-06-15 11:00:00,21.66,21.69,21.66,21.69,19768.0,19.7667,19.794,19.7667,19.794,19768.0
2016-06-15 11:05:00,21.7,21.72,21.68,21.69,15072.0,19.8032,19.8214,19.7849,19.794,15072.0
2016-06-15 11:10:00,21.7,21.72,21.7,21.7,23200.0,19.8032,19.8214,19.8032,19.8032,23200.0
2016-06-15 11:15:00,21.7,21.71,21.68,21.68,30060.0,19.8032,19.8123,19.7849,19.7849,30060.0
2016-06-15 11:20:00,21.67,21.67,21.66,21.67,14300.0,19.7758,19.7758,19.7667,19.7758,14300.0
2016-06-15 11:25:00,21.66,21.66,21.58,21.6,58660.0,19.7667,19.7667,19.6937,19.7119,58660.0
2016-06-15 11:30:00,21.57,21.6,21.56,21.57,21080.0,19.6845,19.7119,19.6754,19.6845,21080.0
2016-06-15 11:35:00,21.57,21.61,21.56,21.6,41200.0,19.6845,19.721,19.6754,19.7119,41200.0
2016-06-15 11:40:00,21.6,21.62,21.59,21.59,28172.0,19.7119,19.7302,19.7028,19.7028,28172.0
2016-06-15 11:45:00,21.58,21.61,21.57,21.61,20868.0,19.6937,19.721,19.6845,19.721,20868.0
2016-06-15 11:50:00,21.61,21.63,21.61,21.62,9648.0,19.721,19.7393,19.721,19.7302,9648.0
2016-06-15 11:55:00,21.63,21.66,21.63,21.65,36216.0,19.7393,19.7667,19.7393,19.7575,36216.0
2016-06-15 12:00:00,21.64,21.66,21.63,21.63,9200.0,19.7484,19.7667,19.7393,19.7393,9200.0
2016-06-15 12:05:00,21.64,21.65,21.63,21.63,4684.0,19.7484,19.7575,19.7393,19.7393,4684.0
2016-06-15 12:10:00,21.61,21.62,21.6,21.6,16000.0,19.721,19.7302,19.7119,19.7119,16000.0
2016-06-15 12:15:00,21.61,21.63,21.6,21.63,31248.0,19.721,19.7393,19.7119,19.7393,31248.0
2016-06-15 12:20:00,21.63,21.65,21.63,21.64,24400.0,19.7393,19.7575,19.7393,19.7484,24400.0
2016-06-15 12:25:00,21.62,21.65,21.61,21.62,19200.0,19.7302,19.7575,19.721,19.7302,19200.0
2016-06-15 12:30:00,21.62,21.65,21.6,21.63,20260.0,19.7302,19.7575,19.7119,19.7393,20260.0
2016-06-15 12:35:00,21.62,21.62,21.6,21.61,14500.0,19.7302,19.7302,19.7119,19.721,14500.0
2016-06-15 12:40:00,21.63,21.64,21.61,21.62,6096.0,19.7393,19.7484,19.721,19.7302,6096.0
2016-06-15 12:45:00,21.61,21.63,21.61,21.62,10444.0,19.721,19.7393,19.721,19.7302,10444.0
2016-06-15 12:50:00,21.6,21.6,21.58,21.58,12332.0,19.7119,19.7119,19.6937,19.6937,12332.0
2016-06-15 12:55:00,21.58,21.6,21.56,21.56,20400.0,19.6937,19.7119,19.6754,19.6754,20400.0
2016-06-15 13:00:00,21.57,21.59,21.57,21.58,23564.0,19.6845,19.7028,19.6845,19.6937,23564.0
2016-06-15 13:05:00,21.58,21.58,21.56,21.58,23520.0,19.6937,19.6937,19.6754,19.6937,23520.0
2016-06-15 13:10:00,21.56,21.59,21.56,21.58,24000.0,19.6754,19.7028,19.6754,19.6937,24000.0
2016-06-15 13:15:00,21.58,21.59,21.57,21.59,15740.0,19.6937,19.7028,19.6845,19.7028,15740.0
2016-06-15 13:20:00,21.59,21.6,21.57,21.58,39464.0,19.7028,19.7119,19.6845,19.6937,39464.0
2016-06-15 13:25:00,21.6,21.62,21.6,21.62,35628.0,19.7119,19.7302,19.7119,19.7302,35628.0
2016-06-15 13:30:00,21.63,21.65,21.62,21.64,16400.0,19.7393,19.7575,19.7302,19.7484,16400.0
2016-06-15 13:35:00,21.63,21.65,21.62,21.65,74860.0,19.7393,19.7575,19.7302,19.7575,74860.0
2016-06-15 13:40:00,21.65,21.68,21.63,21.68,38308.0,19.7575,19.7849,19.7393,19.7849,38308.0
2016-06-15 13:45:00,21.68,21.68,21.65,21.67,61240.0,19.7849,19.7849,19.7575,19.7758,61240.0
2016-06-15 13:50:00,21.68,21.7,21.67,21.7,38564.0,19.7849,19.8032,19.7758,19.8032,38564.0
2016-06-15 13:55:00,21.69,21.71,21.65,21.65,287792.0,19.794,19.8123,19.7575,19.7575,287792.0
2016-06-15 14:00:00,21.69,21.8,21.66,21.73,277012.0,19.794,19.8944,19.7667,19.8306,277012.0
2016-06-15 14:05:00,21.72,21.79,21.62,21.64,268264.0,19.8214,19.8853,19.7302,19.7484,268264.0
2016-06-15 14:10:00,21.64,21.68,21.59,21.62,229176.0,19.7484,19.7849,19.7028,19.7302,229176.0
2016-06-15 14:15:00,21.61,21.7,21.61,21.65,74940.0,19.721,19.8032,19.721,19.7575,74940.0
2016-06-15 14:20:00,21.65,21.66,21.59,21.64,90112.0,19.7575,19.7667,19.7028,19.7484,90112.0
2016-06-15 14:25:00,21.65,21.65,21.57,21.58,66764.0,19.7575,19.7575,19.6845,19.6937,66764.0
2016-06-15 14:30:00,21.57,21.63,21.5,21.62,305360.0,19.6845,19.7393,19.6207,19.7302,305360.0
2016-06-15 14:35:00,21.61,21.65,21.59,21.6,94280.0,19.721,19.7575,19.7028,19.7119,94280.0
2016-06-15 14:40:00,21.6,21.66,21.59,21.65,82200.0,19.7119,19.7667,19.7028,19.7575,82200.0
2016-06-15 14:45:00,21.64,21.72,21.64,21.68,98200.0,19.7484,19.8214,19.7484,19.7849,98200.0
2016-06-15 14:50:00,21.67,21.68,21.61,21.62,96800.0,19.7758,19.7849,19.721,19.7302,96800.0
2016-06-15 14:55:00,21.62,21.68,21.62,21.68,112112.0,19.7302,19.7849,19.7302,19.7849,112112.0
2016-06-15 15:00:00,21.66,21.68,21.65,21.66,40060.0,19.7667,19.7849,19.7575,19.7667,40060.0
2016-06-15 15:05:00,21.66,21.7,21.66,21.68,55836.0,19.7667,19.8032,19.7667,19.7849,55836.0
2016-06-15 15:10:00,21.67,21.7,21.65,21.69,95468.0,19.7758,19.8032,19.7575,19.794,95468.0
2016-06-15 15:15:00,21.68,21.68,21.62,21.67,73116.0,19.7849,19.7849,19.7302,19.7758,73116.0
2016-06-15 15:20:00,21.67,21.71,21.67,21.69,93720.0,19.7758,19.8123,19.7758,19.794,93720.0
2016-06-15 15:25:00,21.69,21.69,21.66,21.68,26972.0,19.794,19.794,19.7667,19.7849,26972.0
2016-06-15 15:30:00,21.68,21.7,21.63,21.63,131448.0,19.7849,19.8032,19.7393,19.7393,131448.0
2016-06-15 15:35:00,21.63,21.64,21.5,21.5,210484.0,19.7393,19.7484,19.6207,19.6207,210484.0
2016-06-15 15:40:00,21.5,21.51,21.41,21.41,184988.0,19.6207,19.6298,19.5385,19.5385,184988.0
2016-06-15 15:45:00,21.41,21.41,21.34,21.39,219304.0,19.5385,19.5385,19.4746,19.5203,219304.0
2016-06-15 15:50:00,21.39,21.39,21.28,21.3,189580.0,19.5203,19.5203,19.4199,19.4381,189580.0
2016-06-15 15:55:00,21.3,21.38,21.29,21.35,475436.0,19.4381,19.5111,19.429,19.4838,475436.0
2016-06-16 09:30:00,21.04,21.06,21.0,21.0,230216.0,19.2009,19.2191,19.1644,19.1644,230216.0
2016-06-16 09:35:00,21.0,21.0,20.92,20.92,127752.0,19.1644,19.1644,19.0914,19.0914,127752.0
2016-06-16 09:40:00,20.92,20.93,20.89,20.91,125420.0,19.0914,19.1005,19.064,19.0822,125420.0
2016-06-16 09:45:00,20.91,20.91,20.85,20.89,109736.0,19.0822,19.0822,19.0275,19.064,109736.0
2016-06-16 09:50:00,20.88,20.88,20.85,20.85,62000.0,19.0549,19.0549,19.0275,19.0275,62000.0
2016-06-16 09:55:00,20.84,20.85,20.77,20.78,137632.0,19.0183,19.0275,18.9545,18.9636,137632.0
2016-06-16 10:00:00,20.77,20.79,20.72,20.75,217720.0,18.9545,18.9727,18.9088,18.9362,217720.0
2016-06-16 10:05:00,20.75,20.8,20.71,20.79,178092.0,18.9362,18.9818,18.8997,18.9727,178092.0
2016-06-16 10:10:00,20.79,20.86,20.77,20.85,86012.0,18.9727,19.0366,18.9545,19.0275,86012.0
2016-06-16 10:15:00,20.85,20.86,20.82,20.82,21240.0,19.0275,19.0366,19.0001,19.0001,21240.0
2016-06-16 10:20:00,20.81,20.82,20.74,20.75,110564.0,18.991,19.0001,18.9271,18.9362,110564.0
2016-06-16 10:25:00,20.75,20.82,20.75,20.81,76248.0,18.9362,19.0001,18.9362,18.991,76248.0
2016-06-16 10:30:00,20.81,20.81,20.72,20.73,130768.0,18.991,18.991,18.9088,18.918,130768.0
2016-06-16 10:35:00,20.74,20.79,20.68,20.7,137380.0,18.9271,18.9727,18.8723,18.8906,137380.0
2016-06-16 10:40:00,20.69,20.78,20.68,20.75,47800.0,18.8815,18.9636,18.8723,18.9362,47800.0
2016-06-16 10:45:00,20.78,20.8,20.77,20.79,64740.0,18.9636,18.9818,18.9545,18.9727,64740.0
2016-06-16 10:50:00,20.79,20.79,20.74,20.79,41648.0,18.9727,18.9727,18.9271,18.9727,41648.0
2016-06-16 10:55:00,20.81,20.84,20.81,20.84,65220.0,18.991,19.0183,18.991,19.0183,65220.0
2016-06-16 11:00:00,20.83,20.89,20.83,20.89,48792.0,19.0092,19.064,19.0092,19.064,48792.0
2016-06-16 11:05:00,20.89,20.91,20.87,20.9,67000.0,19.064,19.0822,19.0457,19.0731,67000.0
2016-06-16 11:10:00,20.9,20.93,20.89,20.93,67448.0,19.0731,19.1005,19.064,19.1005,67448.0
2016-06-16 11:15:00,20.93,20.93,20.85,20.87,121636.0,19.1005,19.1005,19.0275,19.0457,121636.0
2016-06-16 11:20:00,20.89,20.94,20.88,20.94,76800.0,19.064,19.1096,19.0549,19.1096,76800.0
2016-06-16 11:25:00,20.93,21.08,20.93,21.06,177576.0,19.1005,19.2374,19.1005,19.2191,177576.0
2016-06-16 11:30:00,21.06,21.1,21.01,21.03,206624.0,19.2191,19.2556,19.1735,19.1917,206624.0
2016-06-16 11:35:00,21.02,21.03,21.0,21.01,43820.0,19.1826,19.1917,19.1644,19.1735,43820.0
2016-06-16 11:40:00,21.0,21.0,20.97,20.97,36600.0,19.1644,19.1644,19.137,19.137,36600.0
2016-06-16 11:45:00,20.97,20.98,20.93,20.97,37680.0,19.137,19.1461,19.1005,19.137,37680.0
2016-06-16 11:50:00,20.95,20.95,20.92,20.95,52184.0,19.1187,19.1187,19.0914,19.1187,52184.0
2016-06-16 11:55:00,20.94,20.95,20.89,20.89,76856.0,19.1096,19.1187,19.064,19.064,76856.0
2016-06-16 12:00:00,20.88,20.93,20.85,20.93,71820.0,19.0549,19.1005,19.0275,19.1005,71820.0
2016-06-16 12:05:00,20.93,20.94,20.91,20.93,35120.0,19.1005,19.1096,19.0822,19.1005,35120.0
2016-06-16 12:10:00,20.94,20.96,20.9,20.95,32000.0,19.1096,19.1279,19.0731,19.1187,32000.0
2016-06-16 12:15:00,20.95,21.05,20.95,21.04,90776.0,19.1187,19.21,19.1187,19.2009,90776.0
2016-06-16 12:20:00,21.06,21.16,21.02,21.15,171964.0,19.2191,19.3104,19.1826,19.3012,171964.0
2016-06-16 12:25:00,21.17,21.21,21.13,21.17,106116.0,19.3195,19.356,19.283,19.3195,106116.0
2016-06-16 12:30:00,21.17,21.17,21.11,21.14,33500.0,19.3195,19.3195,19.2647,19.2921,33500.0
2016-06-16 12:35:00,21.15,21.24,21.12,21.23,111792.0,19.3012,19.3834,19.2739,19.3743,111792.0
2016-06-16 12:40:00,21.22,21.33,21.2,21.32,138436.0,19.3651,19.4655,19.3469,19.4564,138436.0
2016-06-16 12:45:00,21.33,21.33,21.24,21.25,41600.0,19.4655,19.4655,19.3834,19.3925,41600.0
2016-06-16 12:50:00,21.25,21.25,21.18,21.22,82400.0,19.3925,19.3925,19.3286,19.3651,82400.0
2016-06-16 12:55:00,21.21,21.24,21.2,21.23,42604.0,19.356,19.3834,19.3469,19.3743,42604.0
2016-06-16 13:00:00,21.23,21.34,21.23,21.29,195992.0,19.3743,19.4746,19.3743,19.429,195992.0
2016-06-16 13:05:00,21.28,21.28,21.22,21.28,66800.0,19.4199,19.4199,19.3651,19.4199,66800.0
2016-06-16 13:10:00,21.29,21.33,21.24,21.24,105716.0,19.429,19.4655,19.3834,19.3834,105716.0
2016-06-16 13:15:00,21.26,21.28,21.21,21.27,282452.0,19.4016,19.4199,19.356,19.4108,282452.0
2016-06-16 13:20:00,21.26,21.27,21.21,21.24,278512.0,19.4016,19.4108,19.356,19.3834,278512.0
2016-06-16 13:25:00,21.28,21.3,21.22,21.24,18300.0,19.4199,19.4381,19.3651,19.3834,18300.0
2016-06-16 13:30:00,21.24,21.26,21.16,21.18,22500.0,19.3834,19.4016,19.3104,19.3286,22500.0
2016-06-16 13:35:00,21.18,21.25,21.17,21.25,14000.0,19.3286,19.3925,19.3195,19.3925,14000.0
2016-06-16 13:40:00,21.25,21.25,21.21,21.21,14100.0,19.3925,19.3925,19.356,19.356,14100.0
2016-06-16 13:45:00,21.23,21.23,21.13,21.17,91396.0,19.3743,19.3743,19.283,19.3195,91396.0
2016-06-16 13:50:00,21.18,21.18,21.12,21.16,101336.0,19.3286,19.3286,19.2739,19.3104,101336.0
2016-06-16 13:55:00,21.18,21.18,21.11,21.13,39236.0,19.3286,19.3286,19.2647,19.283,39236.0
2016-06-16 14:00:00,21.14,21.24,21.13,21.24,101572.0,19.2921,19.3834,19.283,19.3834,101572.0
2016-06-16 14:05:00,21.25,21.25,21.21,21.23,30120.0,19.3925,19.3925,19.356,19.3743,30120.0
2016-06-16 14:10:00,21.23,21.36,21.23,21.34,241720.0,19.3743,19.4929,19.3743,19.4746,241720.0
2016-06-16 14:15:00,21.34,21.43,21.33,21.39,117080.0,19.4746,19.5568,19.4655,19.5203,117080.0
2016-06-16 14:20:00,21.4,21.4,21.34,21.37,74160.0,19.5294,19.5294,19.4746,19.502,74160.0
2016-06-16 14:25:00,21.36,21.39,21.28,21.31,68332.0,19.4929,19.5203,19.4199,19.4473,68332.0
2016-06-16 14:30:00,21.32,21.35,21.3,21.31,38916.0,19.4564,19.4838,19.4381,19.4473,38916.0
2016-06-16 14:35:00,21.32,21.36,21.3,21.32,16800.0,19.4564,19.4929,19.4381,19.4564,16800.0
2016-06-16 14:40:00,21.31,21.36,21.31,21.34,30080.0,19.4473,19.4929,19.4473,19.4746,30080.0
2016-06-16 14:45:00,21.36,21.39,21.33,21.39,65668.0,19.4929,19.5203,19.4655,19.5203,65668.0
2016-06-16 14:50:00,21.39,21.46,21.36,21.46,60832.0,19.5203,19.5842,19.4929,19.5842,60832.0
2016-06-16 14:55:00,21.46,21.47,21.38,21.38,106600.0,19.5842,19.5933,19.5111,19.5111,106600.0
2016-06-16 15:00:00,21.38,21.43,21.38,21.4,58800.0,19.5111,19.5568,19.5111,19.5294,58800.0
2016-06-16 15:05:00,21.4,21.41,21.36,21.4,26880.0,19.5294,19.5385,19.4929,19.5294,26880.0
2016-06-16 15:10:00,21.4,21.45,21.4,21.44,27200.0,19.5294,19.575,19.5294,19.5659,27200.0
2016-06-16 15:15:00,21.43,21.48,21.41,21.45,56320.0,19.5568,19.6024,19.5385,19.575,56320.0
2016-06-16 15:20:00,21.44,21.5,21.41,21.5,106692.0,19.5659,19.6207,19.5385,19.6207,106692.0
2016-06-16 15:25:00,21.49,21.55,21.47,21.53,123736.0,19.6115,19.6663,19.5933,19.648,123736.0
2016-06-16 15:30:00,21.53,21.59,21.53,21.57,89244.0,19.648,19.7028,19.648,19.6845,89244.0
2016-06-16 15:35:00,21.57,21.58,21.51,21.53,114056.0,19.6845,19.6937,19.6298,19.648,114056.0
2016-06-16 15:40:00,21.55,21.59,21.54,21.59,125724.0,19.6663,19.7028,19.6572,19.7028,125724.0
2016-06-16 15:45:00,21.59,21.6,21.54,21.57,268248.0,19.7028,19.7119,19.6572,19.6845,268248.0
2016-06-16 15:50:00,21.57,21.57,21.52,21.54,179676.0,19.6845,19.6845,19.6389,19.6572,179676.0
2016-06-16 15:55:00,21.53,21.58,21.51,21.55,324724.0,19.648,19.6937,19.6298,19.6663,324724.0
2016-06-17 09:30:00,21.5,21.5,21.38,21.42,1126412.0,19.6207,19.6207,19.5111,19.5476,1126412.0
2016-06-17 09:35:00,21.41,21.41,21.33,21.33,206996.0,19.5385,19.5385,19.4655,19.4655,206996.0
2016-06-17 09:40:00,21.33,21.43,21.31,21.42,97832.0,19.4655,19.5568,19.4473,19.5476,97832.0
2016-06-17 09:45:00,21.4,21.41,21.32,21.34,143664.0,19.5294,19.5385,19.4564,19.4746,143664.0
2016-06-17 09:50:00,21.36,21.45,21.34,21.36,179988.0,19.4929,19.575,19.4746,19.4929,179988.0
2016-06-17 09:55:00,21.38,21.42,21.35,21.42,37152.0,19.5111,19.5476,19.4838,19.5476,37152.0
2016-06-17 10:00:00,21.42,21.43,21.33,21.37,125480.0,19.5476,19.5568,19.4655,19.502,125480.0
2016-06-17 10:05:00,21.36,21.4,21.36,21.39,23572.0,19.4929,19.5294,19.4929,19.5203,23572.0
2016-06-17 10:10:00,21.4,21.46,21.4,21.42,108616.0,19.5294,19.5842,19.5294,19.5476,108616.0
2016-06-17 10:15:00,21.42,21.47,21.42,21.46,42824.0,19.5476,19.5933,19.5476,19.5842,42824.0
2016-06-17 10:20:00,21.46,21.46,21.37,21.38,69320.0,19.5842,19.5842,19.502,19.5111,69320.0
2016-06-17 10:25:00,21.39,21.39,21.28,21.28,117996.0,19.5203,19.5203,19.4199,19.4199,117996.0
2016-06-17 10:30:00,21.28,21.28,21.17,21.23,135256.0,19.4199,19.4199,19.3195,19.3743,135256.0
2016-06-17 10:35:00,21.22,21.26,21.2,21.25,43356.0,19.3651,19.4016,19.3469,19.3925,43356.0
2016-06-17 10:40:00,21.25,21.27,21.24,21.25,41036.0,19.3925,19.4108,19.3834,19.3925,41036.0
2016-06-17 10:45:00,21.26,21.32,21.26,21.31,36496.0,19.4016,19.4564,19.4016,19.4473,36496.0
2016-06-17 10:50:00,21.3,21.3,21.25,21.27,17572.0,19.4381,19.4381,19.3925,19.4108,17572.0
2016-06-17 10:55:00,21.26,21.27,21.23,21.24,31140.0,19.4016,19.4108,19.3743,19.3834,31140.0
2016-06-17 11:00:00,21.24,21.24,21.14,21.16,152528.0,19.3834,19.3834,19.2921,19.3104,152528.0
2016-06-17 11:05:00,21.17,21.2,21.14,21.18,78480.0,19.3195,19.3469,19.2921,19.3286,78480.0
2016-06-17 11:10:00,21.16,21.18,21.1,21.14,80212.0,19.3104,19.3286,19.2556,19.2921,80212.0
2016-06-17 11:15:00,21.14,21.18,21.11,21.18,107532.0,19.2921,19.3286,19.2647,19.3286,107532.0
2016-06-17 11:20:00,21.17,21.2,21.17,21.17,61600.0,19.3195,19.3469,19.3195,19.3195,61600.0
2016-06-17 11:25:00,21.16,21.19,21.08,21.09,48080.0,19.3104,19.3378,19.2374,19.2465,48080.0
2016-06-17 11:30:00,21.08,21.13,21.07,21.13,40704.0,19.2374,19.283,19.2282,19.283,40704.0
2016-06-17 11:35:00,21.11,21.16,21.1,21.14,131276.0,19.2647,19.3104,19.2556,19.2921,131276.0
2016-06-17 11:40:00,21.14,21.19,21.14,21.18,33192.0,19.2921,19.3378,19.2921,19.3286,33192.0
2016-06-17 11:45:00,21.18,21.21,21.16,21.19,52340.0,19.3286,19.356,19.3104,19.3378,52340.0
2016-06-17 11:50:00,21.2,21.22,21.17,21.17,45172.0,19.3469,19.3651,19.3195,19.3195,45172.0
2016-06-17 11:55:00,21.17,21.18,21.13,21.18,19208.0,19.3195,19.3286,19.283,19.3286,19208.0
2016-06-17 12:00:00,21.18,21.25,21.18,21.23,63104.0,19.3286,19.3925,19.3286,19.3743,63104.0
2016-06-17 12:05:00,21.23,21.3,21.22,21.3,92584.0,19.3743,19.4381,19.3651,19.4381,92584.0
2016-06-17 12:10:00,21.31,21.34,21.31,21.32,46420.0,19.4473,19.4746,19.4473,19.4564,46420.0
2016-06-17 12:15:00,21.33,21.34,21.28,21.31,17540.0,19.4655,19.4746,19.4199,19.4473,17540.0
2016-06-17 12:20:00,21.31,21.32,21.28,21.3,13600.0,19.4473,19.4564,19.4199,19.4381,13600.0
2016-06-17 12:25:00,21.28,21.31,21.26,21.31,31132.0,19.4199,19.4473,19.4016,19.4473,31132.0
2016-06-17 12:30:00,21.31,21.31,21.25,21.25,19780.0,19.4473,19.4473,19.3925,19.3925,19780.0
2016-06-17 12:35:00,21.25,21.28,21.25,21.25,10200.0,19.3925,19.4199,19.3925,19.3925,10200.0
2016-06-17 12:40:00,21.25,21.27,21.24,21.25,14640.0,19.3925,19.4108,19.3834,19.3925,14640.0
2016-06-17 12:45:00,21.27,21.28,21.21,21.21,49360.0,19.4108,19.4199,19.356,19.356,49360.0
2016-06-17 12:50:00,21.22,21.24,21.2,21.2,15452.0,19.3651,19.3834,19.3469,19.3469,15452.0
2016-06-17 12:55:00,21.21,21.23,21.2,21.23,49400.0,19.356,19.3743,19.3469,19.3743,49400.0
2016-06-17 13:00:00,21.23,21.23,21.14,21.18,83616.0,19.3743,19.3743,19.2921,19.3286,83616.0
2016-06-17 13:05:00,21.17,21.27,21.17,21.27,21984.0,19.3195,19.4108,19.3195,19.4108,21984.0
2016-06-17 13:10:00,21.26,21.27,21.23,21.26,16400.0,19.4016,19.4108,19.3743,19.4016,16400.0
2016-06-17 13:15:00,21.27,21.3,21.25,21.29,35600.0,19.4108,19.4381,19.3925,19.429,35600.0
2016-06-17 13:20:00,21.3,21.3,21.28,21.29,25220.0,19.4381,19.4381,19.4199,19.429,25220.0
2016-06-17 13:25:00,21.3,21.33,21.28,21.28,18864.0,19.4381,19.4655,19.4199,19.4199,18864.0
2016-06-17 13:30:00,21.29,21.29,21.28,21.29,4580.0,19.429,19.429,19.4199,19.429,4580.0
2016-06-17 13:35:00,21.27,21.28,21.26,21.28,15400.0,19.4108,19.4199,19.4016,19.4199,15400.0
2016-06-17 13:40:00,21.29,21.34,21.29,21.3,19232.0,19.429,19.4746,19.429,19.4381,19232.0
2016-06-17 13:45:00,21.31,21.31,21.3,21.3,14620.0,19.4473,19.4473,19.4381,19.4381,14620.0
2016-06-17 13:50:00,21.32,21.36,21.3,21.3,71600.0,19.4564,19.4929,19.4381,19.4381,71600.0
2016-06-17 13:55:00,21.3,21.32,21.3,21.32,24000.0,19.4381,19.4564,19.4381,19.4564,24000.0
2016-06-17 14:00:00,21.3,21.35,21.3,21.31,30320.0,19.4381,19.4838,19.4381,19.4473,30320.0
2016-06-17 14:05:00,21.3,21.3,21.25,21.29,97996.0,19.4381,19.4381,19.3925,19.429,97996.0
2016-06-17 14:10:00,21.3,21.33,21.3,21.3,14264.0,19.4381,19.4655,19.4381,19.4381,14264.0
2016-06-17 14:15:00,21.33,21.35,21.29,21.29,15684.0,19.4655,19.4838,19.429,19.429,15684.0
2016-06-17 14:20:00,21.3,21.36,21.29,21.35,64000.0,19.4381,19.4929,19.429,19.4838,64000.0
2016-06-17 14:25:00,21.35,21.37,21.33,21.36,17000.0,19.4838,19.502,19.4655,19.4929,17000.0
2016-06-17 14:30:00,21.36,21.43,21.34,21.41,48304.0,19.4929,19.5568,19.4746,19.5385,48304.0
2016-06-17 14:35:00,21.42,21.43,21.4,21.4,70160.0,19.5476,19.5568,19.5294,19.5294,70160.0
2016-06-17 14:40:00,21.41,21.45,21.36,21.43,44320.0,19.5385,19.575,19.4929,19.5568,44320.0
2016-06-17 14:45:00,21.43,21.44,21.41,21.43,56800.0,19.5568,19.5659,19.5385,19.5568,56800.0
2016-06-17 14:50:00,21.43,21.45,21.43,21.43,33000.0,19.5568,19.575,19.5568,19.5568,33000.0
2016-06-17 14:55:00,21.43,21.43,21.4,21.41,54920.0,19.5568,19.5568,19.5294,19.5385,54920.0
2016-06-17 15:00:00,21.41,21.42,21.39,21.39,72800.0,19.5385,19.5476,19.5203,19.5203,72800.0
2016-06-17 15:05:00,21.39,21.4,21.37,21.37,28800.0,19.5203,19.5294,19.502,19.502,28800.0
2016-06-17 15:10:00,21.37,21.39,21.35,21.38,98536.0,19.502,19.5203,19.4838,19.5111,98536.0
2016-06-17 15:15:00,21.36,21.36,21.31,21.34,110152.0,19.4929,19.4929,19.4473,19.4746,110152.0
2016-06-17 15:20:00,21.35,21.36,21.33,21.35,40600.0,19.4838,19.4929,19.4655,19.4838,40600.0
2016-06-17 15:25:00,21.35,21.37,21.34,21.36,45600.0,19.4838,19.502,19.4746,19.4929,45600.0
2016-06-17 15:30:00,21.34,21.36,21.31,21.35,56192.0,19.4746,19.4929,19.4473,19.4838,56192.0
2016-06-17 15:35:00,21.35,21.37,21.32,21.33,69320.0,19.4838,19.502,19.4564,19.4655,69320.0
2016-06-17 15:40:00,21.32,21.33,21.27,21.32,188692.0,19.4564,19.4655,19.4108,19.4564,188692.0
2016-06-17 15:45:00,21.32,21.34,21.3,21.32,191200.0,19.4564,19.4746,19.4381,19.4564,191200.0
2016-06-17 15:50:00,21.33,21.35,21.3,21.34,219300.0,19.4655,19.4838,19.4381,19.4746,219300.0
2016-06-17 15:55:00,21.34,21.35,21.31,21.31,493900.0,19.4746,19.4838,19.4473,19.4473,493900.0
2016-06-20 09:30:00,22.03,22.11,21.99,22.08,564560.0,20.1043,20.1773,20.0678,20.15,564560.0
2016-06-20 09:35:00,22.1,22.14,22.07,22.12,210964.0,20.1682,20.2047,20.1408,20.1865,210964.0
2016-06-20 09:40:00,22.14,22.18,22.14,22.14,170744.0,20.2047,20.2412,20.2047,20.2047,170744.0
2016-06-20 09:45:00,22.14,22.18,22.1,22.13,217692.0,20.2047,20.2412,20.1682,20.1956,217692.0
2016-06-20 09:50:00,22.13,22.13,22.07,22.09,69160.0,20.1956,20.1956,20.1408,20.1591,69160.0
2016-06-20 09:55:00,22.08,22.11,22.07,22.11,90644.0,20.15,20.1773,20.1408,20.1773,90644.0
2016-06-20 10:00:00,22.1,22.2,22.1,22.2,133308.0,20.1682,20.2595,20.1682,20.2595,133308.0
2016-06-20 10:05:00,22.2,22.25,22.2,22.21,157384.0,20.2595,20.3051,20.2595,20.2686,157384.0
2016-06-20 10:10:00,22.21,22.24,22.17,22.17,200852.0,20.2686,20.296,20.2321,20.2321,200852.0
2016-06-20 10:15:00,22.18,22.2,22.16,22.2,50828.0,20.2412,20.2595,20.223,20.2595,50828.0
2016-06-20 10:20:00,22.19,22.2,22.17,22.18,90564.0,20.2503,20.2595,20.2321,20.2412,90564.0
2016-06-20 10:25:00,22.19,22.19,22.14,22.17,27740.0,20.2503,20.2503,20.2047,20.2321,27740.0
2016-06-20 10:30:00,22.16,22.16,22.13,22.15,79016.0,20.223,20.223,20.1956,20.2138,79016.0
2016-06-20 10:35:00,22.15,22.15,22.09,22.09,50300.0,20.2138,20.2138,20.1591,20.1591,50300.0
2016-06-20 10:40:00,22.1,22.14,22.09,22.14,68508.0,20.1682,20.2047,20.1591,20.2047,68508.0
2016-06-20 10:45:00,22.13,22.13,22.11,22.11,19540.0,20.1956,20.1956,20.1773,20.1773,19540.0
2016-06-20 10:50:00,22.13,22.13,22.11,22.13,28600.0,20.1956,20.1956,20.1773,20.1956,28600.0
2016-06-20 10:55:00,22.13,22.14,22.12,22.13,19308.0,20.1956,20.2047,20.1865,20.1956,19308.0
2016-06-20 11:00:00,22.12,22.14,22.1,22.12,37940.0,20.1865,20.2047,20.1682,20.1865,37940.0
2016-06-20 11:05:00,22.11,22.17,22.11,22.16,39768.0,20.1773,20.2321,20.1773,20.223,39768.0
2016-06-20 11:10:00,22.16,22.16,22.11,22.11,50400.0,20.223,20.223,20.1773,20.1773,50400.0
2016-06-20 11:15:00,22.11,22.13,22.09,22.12,22152.0,20.1773,20.1956,20.1591,20.1865,22152.0
2016-06-20 11:20:00,22.13,22.13,22.11,22.11,5600.0,20.1956,20.1956,20.1773,20.1773,5600.0
2016-06-20 11:25:00,22.11,22.13,22.11,22.12,21800.0,20.1773,20.1956,20.1773,20.1865,21800.0
2016-06-20 11:30:00,22.11,22.11,22.1,22.11,13600.0,20.1773,20.1773,20.1682,20.1773,13600.0
2016-06-20 11:35:00,22.11,22.13,22.11,22.11,34912.0,20.1773,20.1956,20.1773,20.1773,34912.0
2016-06-20 11:40:00,22.13,22.13,22.09,22.09,10800.0,20.1956,20.1956,20.1591,20.1591,10800.0
2016-06-20 11:45:00,22.08,22.08,22.01,22.02,48788.0,20.15,20.15,20.0861,20.0952,48788.0
2016-06-20 11:50:00,22.02,22.05,21.99,22.0,99428.0,20.0952,20.1226,20.0678,20.0769,99428.0
2016-06-20 11:55:00,22.01,22.04,21.99,22.04,97760.0,20.0861,20.1135,20.0678,20.1135,97760.0
2016-06-20 12:00:00,22.05,22.05,22.03,22.03,31692.0,20.1226,20.1226,20.1043,20.1043,31692.0
2016-06-20 12:05:00,22.04,22.04,22.02,22.03,33956.0,20.1135,20.1135,20.0952,20.1043,33956.0
2016-06-20 12:10:00,22.04,22.04,21.99,22.0,8608.0,20.1135,20.1135,20.0678,20.0769,8608.0
2016-06-20 12:15:00,22.0,22.02,21.99,22.02,31120.0,20.0769,20.0952,20.0678,20.0952,31120.0
2016-06-20 12:20:00,22.01,22.03,22.01,22.02,6000.0,20.0861,20.1043,20.0861,20.0952,6000.0
2016-06-20 12:25:00,22.02,22.02,21.99,22.01,18400.0,20.0952,20.0952,20.0678,20.0861,18400.0
2016-06-20 12:30:00,22.03,22.04,22.02,22.02,16880.0,20.1043,20.1135,20.0952,20.0952,16880.0
2016-06-20 12:35:00,22.04,22.04,22.03,22.03,24680.0,20.1135,20.1135,20.1043,20.1043,24680.0
2016-06-20 12:40:00,22.02,22.03,22.01,22.02,3316.0,20.0952,20.1043,20.0861,20.0952,3316.0
2016-06-20 12:45:00,21.99,22.03,21.99,22.03,1200.0,20.0678,20.1043,20.0678,20.1043,1200.0
2016-06-20 12:50:00,22.02,22.07,22.02,22.07,72780.0,20.0952,20.1408,20.0952,20.1408,72780.0
2016-06-20 12:55:00,22.07,22.08,22.04,22.05,21440.0,20.1408,20.15,20.1135,20.1226,21440.0
2016-06-20 13:00:00,22.05,22.07,22.05,22.07,13200.0,20.1226,20.1408,20.1226,20.1408,13200.0
2016-06-20 13:05:00,22.05,22.07,22.05,22.06,15940.0,20.1226,20.1408,20.1226,20.1317,15940.0
2016-06-20 13:10:00,22.04,22.04,21.94,21.94,46300.0,20.1135,20.1135,20.0222,20.0222,46300.0
2016-06-20 13:15:00,21.94,21.98,21.93,21.97,25340.0,20.0222,20.0587,20.0131,20.0496,25340.0
2016-06-20 13:20:00,21.97,22.0,21.97,22.0,24192.0,20.0496,20.0769,20.0496,20.0769,24192.0
2016-06-20 13:25:00,22.0,22.0,21.93,21.96,120720.0,20.0769,20.0769,20.0131,20.0404,120720.0
2016-06-20 13:30:00,21.95,21.98,21.94,21.98,12800.0,20.0313,20.0587,20.0222,20.0587,12800.0
2016-06-20 13:35:00,21.98,21.99,21.98,21.98,39084.0,20.0587,20.0678,20.0587,20.0587,39084.0
2016-06-20 13:40:00,21.98,22.0,21.98,21.99,11000.0,20.0587,20.0769,20.0587,20.0678,11000.0
2016-06-20 13:45:00,22.02,22.02,21.99,22.02,13560.0,20.0952,20.0952,20.0678,20.0952,13560.0
2016-06-20 13:50:00,22.01,22.04,22.01,22.02,28312.0,20.0861,20.1135,20.0861,20.0952,28312.0
2016-06-20 13:55:00,22.02,22.02,22.02,22.02,22800.0,20.0952,20.0952,20.0952,20.0952,22800.0
2016-06-20 14:00:00,22.01,22.03,22.0,22.01,4000.0,20.0861,20.1043,20.0769,20.0861,4000.0
2016-06-20 14:05:00,21.96,21.97,21.95,21.97,4464.0,20.0404,20.0496,20.0313,20.0496,4464.0
2016-06-20 14:10:00,21.95,21.98,21.94,21.94,40932.0,20.0313,20.0587,20.0222,20.0222,40932.0
2016-06-20 14:15:00,21.95,21.97,21.92,21.94,26876.0,20.0313,20.0496,20.0039,20.0222,26876.0
2016-06-20 14:20:00,21.94,21.98,21.94,21.98,38604.0,20.0222,20.0587,20.0222,20.0587,38604.0
2016-06-20 14:25:00,21.96,21.96,21.89,21.91,78456.0,20.0404,20.0404,19.9766,19.9948,78456.0
2016-06-20 14:30:00,21.9,21.93,21.9,21.93,26400.0,19.9857,20.0131,19.9857,20.0131,26400.0
2016-06-20 14:35:00,21.93,21.94,21.93,21.93,6200.0,20.0131,20.0222,20.0131,20.0131,6200.0
2016-06-20 14:40:00,21.92,21.95,21.92,21.94,7440.0,20.0039,20.0313,20.0039,20.0222,7440.0
2016-06-20 14:45:00,21.93,21.98,21.93,21.98,51200.0,20.0131,20.0587,20.0131,20.0587,51200.0
2016-06-20 14:50:00,21.99,22.01,21.96,21.99,200460.0,20.0678,20.0861,20.0404,20.0678,200460.0
2016-06-20 14:55:00,22.0,22.01,21.98,22.0,20292.0,20.0769,20.0861,20.0587,20.0769,20292.0
2016-06-20 15:00:00,22.01,22.01,21.98,22.01,30116.0,20.0861,20.0861,20.0587,20.0861,30116.0
2016-06-20 15:05:00,22.01,22.01,21.95,21.96,14540.0,20.0861,20.0861,20.0313,20.0404,14540.0
2016-06-20 15:10:00,21.94,21.96,21.93,21.95,7092.0,20.0222,20.0404,20.0131,20.0313,7092.0
2016-06-20 15:15:00,21.93,21.93,21.87,21.89,30900.0,20.0131,20.0131,19.9583,19.9766,30900.0
2016-06-20 15:20:00,21.88,21.9,21.87,21.89,61060.0,19.9674,19.9857,19.9583,19.9766,61060.0
2016-06-20 15:25:00,21.88,21.88,21.82,21.82,65764.0,19.9674,19.9674,19.9127,19.9127,65764.0
2016-06-20 15:30:00,21.83,21.84,21.82,21.83,21300.0,19.9218,19.9309,19.9127,19.9218,21300.0
2016-06-20 15:35:00,21.82,21.85,21.82,21.83,31044.0,19.9127,19.9401,19.9127,19.9218,31044.0
2016-06-20 15:40:00,21.83,21.88,21.82,21.85,37308.0,19.9218,19.9674,19.9127,19.9401,37308.0
2016-06-20 15:45:00,21.86,21.86,21.74,21.75,127260.0,19.9492,19.9492,19.8397,19.8488,127260.0
2016-06-20 15:50:00,21.74,21.75,21.68,21.68,135348.0,19.8397,19.8488,19.7849,19.7849,135348.0
2016-06-20 15:55:00,21.68,21.75,21.68,21.72,238052.0,19.7849,19.8488,19.7849,19.8214,238052.0
2016-06-21 09:30:00,21.94,21.94,21.79,21.8,136008.0,20.0222,20.0222,19.8853,19.8944,136008.0
2016-06-21 09:35:00,21.78,21.83,21.77,21.8,69372.0,19.8762,19.9218,19.8671,19.8944,69372.0
2016-06-21 09:40:00,21.8,21.83,21.74,21.81,64080.0,19.8944,19.9218,19.8397,19.9036,64080.0
2016-06-21 09:45:00,21.82,21.84,21.74,21.83,32740.0,19.9127,19.9309,19.8397,19.9218,32740.0
2016-06-21 09:50:00,21.82,21.84,21.78,21.81,28708.0,19.9127,19.9309,19.8762,19.9036,28708.0
2016-06-21 09:55:00,21.82,21.82,21.78,21.81,23180.0,19.9127,19.9127,19.8762,19.9036,23180.0
2016-06-21 10:00:00,21.8,21.81,21.71,21.71,83640.0,19.8944,19.9036,19.8123,19.8123,83640.0
2016-06-21 10:05:00,21.72,21.78,21.71,21.77,101372.0,19.8214,19.8762,19.8123,19.8671,101372.0
2016-06-21 10:10:00,21.75,21.86,21.74,21.84,129644.0,19.8488,19.9492,19.8397,19.9309,129644.0
2016-06-21 10:15:00,21.85,21.85,21.79,21.82,54000.0,19.9401,19.9401,19.8853,19.9127,54000.0
2016-06-21 10:20:00,21.8,21.8,21.68,21.73,81400.0,19.8944,19.8944,19.7849,19.8306,81400.0
2016-06-21 10:25:00,21.73,21.81,21.72,21.81,66312.0,19.8306,19.9036,19.8214,19.9036,66312.0
2016-06-21 10:30:00,21.79,21.84,21.79,21.83,24248.0,19.8853,19.9309,19.8853,19.9218,24248.0
2016-06-21 10:35:00,21.81,21.81,21.77,21.77,11400.0,19.9036,19.9036,19.8671,19.8671,11400.0
2016-06-21 10:40:00,21.82,21.83,21.76,21.83,31456.0,19.9127,19.9218,19.8579,19.9218,31456.0
2016-06-21 10:45:00,21.83,21.83,21.78,21.8,17600.0,19.9218,19.9218,19.8762,19.8944,17600.0
2016-06-21 10:50:00,21.79,21.83,21.79,21.83,13600.0,19.8853,19.9218,19.8853,19.9218,13600.0
2016-06-21 10:55:00,21.81,21.81,21.77,21.8,7600.0,19.9036,19.9036,19.8671,19.8944,7600.0
2016-06-21 11:00:00,21.79,21.91,21.78,21.88,75480.0,19.8853,19.9948,19.8762,19.9674,75480.0
2016-06-21 11:05:00,21.9,21.91,21.87,21.89,41592.0,19.9857,19.9948,19.9583,19.9766,41592.0
2016-06-21 11:10:00,21.88,21.92,21.86,21.92,72368.0,19.9674,20.0039,19.9492,20.0039,72368.0
2016-06-21 11:15:00,21.93,21.96,21.91,21.94,30704.0,20.0131,20.0404,19.9948,20.0222,30704.0
2016-06-21 11:20:00,21.94,21.94,21.87,21.88,66148.0,20.0222,20.0222,19.9583,19.9674,66148.0
2016-06-21 11:25:00,21.9,21.9,21.85,21.85,34116.0,19.9857,19.9857,19.9401,19.9401,34116.0
2016-06-21 11:30:00,21.84,21.84,21.76,21.78,29704.0,19.9309,19.9309,19.8579,19.8762,29704.0
2016-06-21 11:35:00,21.79,21.81,21.79,21.8,12592.0,19.8853,19.9036,19.8853,19.8944,12592.0
2016-06-21 11:40:00,21.81,21.82,21.79,21.8,10000.0,19.9036,19.9127,19.8853,19.8944,10000.0
2016-06-21 11:45:00,21.79,21.81,21.78,21.8,11200.0,19.8853,19.9036,19.8762,19.8944,11200.0
2016-06-21 11:50:00,21.81,21.81,21.78,21.79,4580.0,19.9036,19.9036,19.8762,19.8853,4580.0
2016-06-21 11:55:00,21.78,21.84,21.78,21.84,33104.0,19.8762,19.9309,19.8762,19.9309,33104.0
2016-06-21 12:00:00,21.84,21.85,21.84,21.85,1800.0,19.9309,19.9401,19.9309,19.9401,1800.0
2016-06-21 12:05:00,21.82,21.84,21.81,21.84,27360.0,19.9127,19.9309,19.9036,19.9309,27360.0
2016-06-21 12:10:00,21.81,21.82,21.81,21.82,2400.0,19.9036,19.9127,19.9036,19.9127,2400.0
2016-06-21 12:15:00,21.84,21.86,21.84,21.85,45124.0,19.9309,19.9492,19.9309,19.9401,45124.0
2016-06-21 12:20:00,21.84,21.89,21.84,21.89,21524.0,19.9309,19.9766,19.9309,19.9766,21524.0
2016-06-21 12:25:00,21.89,21.91,21.89,21.91,15020.0,19.9766,19.9948,19.9766,19.9948,15020.0
2016-06-21 12:30:00,21.9,21.9,21.89,21.89,6280.0,19.9857,19.9857,19.9766,19.9766,6280.0
2016-06-21 12:35:00,21.91,21.91,21.9,21.9,6480.0,19.9948,19.9948,19.9857,19.9857,6480.0
2016-06-21 12:40:00,21.89,21.89,21.89,21.89,400.0,19.9766,19.9766,19.9766,19.9766,400.0
2016-06-21 12:45:00,21.9,21.9,21.86,21.86,15460.0,19.9857,19.9857,19.9492,19.9492,15460.0
2016-06-21 12:50:00,21.86,21.86,21.85,21.85,4480.0,19.9492,19.9492,19.9401,19.9401,4480.0
2016-06-21 12:55:00,21.84,21.85,21.84,21.84,59244.0,19.9309,19.9401,19.9309,19.9309,59244.0
2016-06-21 13:00:00,21.84,21.85,21.83,21.85,12792.0,19.9309,19.9401,19.9218,19.9401,12792.0
2016-06-21 13:05:00,21.84,21.87,21.84,21.87,8400.0,19.9309,19.9583,19.9309,19.9583,8400.0
2016-06-21 13:10:00,21.86,21.86,21.84,21.85,16800.0,19.9492,19.9492,19.9309,19.9401,16800.0
2016-06-21 13:15:00,21.84,21.86,21.84,21.86,2600.0,19.9309,19.9492,19.9309,19.9492,2600.0
2016-06-21 13:20:00,21.86,21.86,21.8,21.8,20352.0,19.9492,19.9492,19.8944,19.8944,20352.0
2016-06-21 13:25:00,21.81,21.82,21.79,21.82,9640.0,19.9036,19.9127,19.8853,19.9127,9640.0
2016-06-21 13:30:00,21.83,21.83,21.8,21.8,6424.0,19.9218,19.9218,19.8944,19.8944,6424.0
2016-06-21 13:35:00,21.79,21.79,21.75,21.78,53876.0,19.8853,19.8853,19.8488,19.8762,53876.0
2016-06-21 13:40:00,21.79,21.81,21.78,21.8,38600.0,19.8853,19.9036,19.8762,19.8944,38600.0
2016-06-21 13:45:00,21.81,21.81,21.78,21.78,20600.0,19.9036,19.9036,19.8762,19.8762,20600.0
2016-06-21 13:50:00,21.79,21.81,21.78,21.81,6228.0,19.8853,19.9036,19.8762,19.9036,6228.0
2016-06-21 13:55:00,21.81,21.86,21.81,21.84,133012.0,19.9036,19.9492,19.9036,19.9309,133012.0
2016-06-21 14:00:00,21.84,21.84,21.81,21.84,28152.0,19.9309,19.9309,19.9036,19.9309,28152.0
2016-06-21 14:05:00,21.83,21.89,21.83,21.88,68696.0,19.9218,19.9766,19.9218,19.9674,68696.0
2016-06-21 14:10:00,21.88,21.92,21.88,21.91,90868.0,19.9674,20.0039,19.9674,19.9948,90868.0
2016-06-21 14:15:00,21.92,21.93,21.91,21.92,15744.0,20.0039,20.0131,19.9948,20.0039,15744.0
2016-06-21 14:20:00,21.93,21.93,21.9,21.92,33012.0,20.0131,20.0131,19.9857,20.0039,33012.0
2016-06-21 14:25:00,21.92,21.95,21.92,21.93,22000.0,20.0039,20.0313,20.0039,20.0131,22000.0
2016-06-21 14:30:00,21.93,21.95,21.92,21.95,12712.0,20.0131,20.0313,20.0039,20.0313,12712.0
2016-06-21 14:35:00,21.95,22.04,21.95,22.01,56480.0,20.0313,20.1135,20.0313,20.0861,56480.0
2016-06-21 14:40:00,22.01,22.01,21.98,21.99,29656.0,20.0861,20.0861,20.0587,20.0678,29656.0
2016-06-21 14:45:00,21.98,22.0,21.98,21.99,13568.0,20.0587,20.0769,20.0587,20.0678,13568.0
2016-06-21 14:50:00,21.98,21.99,21.97,21.97,16300.0,20.0587,20.0678,20.0496,20.0496,16300.0
2016-06-21 14:55:00,21.97,21.97,21.95,21.95,20408.0,20.0496,20.0496,20.0313,20.0313,20408.0
2016-06-21 15:00:00,21.95,21.95,21.88,21.88,27000.0,20.0313,20.0313,19.9674,19.9674,27000.0
2016-06-21 15:05:00,21.89,21.9,21.88,21.89,21120.0,19.9766,19.9857,19.9674,19.9766,21120.0
2016-06-21 15:10:00,21.92,21.92,21.89,21.91,15400.0,20.0039,20.0039,19.9766,19.9948,15400.0
2016-06-21 15:15:00,21.93,21.98,21.92,21.96,29056.0,20.0131,20.0587,20.0039,20.0404,29056.0
2016-06-21 15:20:00,21.96,21.98,21.94,21.96,87628.0,20.0404,20.0587,20.0222,20.0404,87628.0
2016-06-21 15:25:00,21.97,22.02,21.97,22.0,71348.0,20.0496,20.0952,20.0496,20.0769,71348.0
2016-06-21 15:30:00,21.99,22.0,21.95,21.98,98204.0,20.0678,20.0769,20.0313,20.0587,98204.0
2016-06-21 15:35:00,21.98,22.0,21.96,21.98,58412.0,20.0587,20.0769,20.0404,20.0587,58412.0
2016-06-21 15:40:00,21.97,21.97,21.89,21.91,36856.0,20.0496,20.0496,19.9766,19.9948,36856.0
2016-06-21 15:45:00,21.9,21.96,21.9,21.93,21484.0,19.9857,20.0404,19.9857,20.0131,21484.0
2016-06-21 15:50:00,21.95,21.95,21.9,21.91,47404.0,20.0313,20.0313,19.9857,19.9948,47404.0
2016-06-21 15:55:00,21.91,21.93,21.86,21.86,151144.0,19.9948,20.0131,19.9492,19.9492,151144.0
2016-06-22 09:30:00,21.95,22.02,21.93,21.98,49748.0,20.0313,20.0952,20.0131,20.0587,49748.0
2016-06-22 09:35:00,22.0,22.01,21.95,21.96,54260.0,20.0769,20.0861,20.0313,20.0404,54260.0
2016-06-22 09:40:00,21.97,22.03,21.97,22.0,117920.0,20.0496,20.1043,20.0496,20.0769,117920.0
2016-06-22 09:45:00,22.0,22.0,21.97,21.98,20100.0,20.0769,20.0769,20.0496,20.0587,20100.0
2016-06-22 09:50:00,22.0,22.0,21.98,21.99,10144.0,20.0769,20.0769,20.0587,20.0678,10144.0
2016-06-22 09:55:00,21.97,22.0,21.97,21.97,51692.0,20.0496,20.0769,20.0496,20.0496,51692.0
2016-06-22 10:00:00,21.96,21.99,21.95,21.99,28196.0,20.0404,20.0678,20.0313,20.0678,28196.0
2016-06-22 10:05:00,21.98,22.0,21.98,22.0,8600.0,20.0587,20.0769,20.0587,20.0769,8600.0
2016-06-22 10:10:00,22.01,22.04,22.0,22.03,52900.0,20.0861,20.1135,20.0769,20.1043,52900.0
2016-06-22 10:15:00,22.04,22.05,22.01,22.03,64104.0,20.1135,20.1226,20.0861,20.1043,64104.0
2016-06-22 10:20:00,22.04,22.04,22.03,22.03,12200.0,20.1135,20.1135,20.1043,20.1043,12200.0
2016-06-22 10:25:00,22.03,22.08,22.03,22.07,60372.0,20.1043,20.15,20.1043,20.1408,60372.0
2016-06-22 10:30:00,22.07,22.13,22.01,22.13,163372.0,20.1408,20.1956,20.0861,20.1956,163372.0
2016-06-22 10:35:00,22.13,22.16,22.11,22.13,51868.0,20.1956,20.223,20.1773,20.1956,51868.0
2016-06-22 10:40:00,22.12,22.18,22.12,22.18,83784.0,20.1865,20.2412,20.1865,20.2412,83784.0
2016-06-22 10:45:00,22.18,22.19,22.14,22.16,63316.0,20.2412,20.2503,20.2047,20.223,63316.0
2016-06-22 10:50:00,22.19,22.22,22.18,22.21,38256.0,20.2503,20.2777,20.2412,20.2686,38256.0
2016-06-22 10:55:00,22.2,22.21,22.16,22.16,6500.0,20.2595,20.2686,20.223,20.223,6500.0
2016-06-22 11:00:00,22.17,22.18,22.15,22.17,42488.0,20.2321,20.2412,20.2138,20.2321,42488.0
2016-06-22 11:05:00,22.16,22.16,22.12,22.14,28872.0,20.223,20.223,20.1865,20.2047,28872.0
2016-06-22 11:10:00,22.13,22.17,22.13,22.15,23868.0,20.1956,20.2321,20.1956,20.2138,23868.0
2016-06-22 11:15:00,22.13,22.19,22.13,22.19,36464.0,20.1956,20.2503,20.1956,20.2503,36464.0
2016-06-22 11:20:00,22.2,22.21,22.18,22.19,35740.0,20.2595,20.2686,20.2412,20.2503,35740.0
2016-06-22 11:25:00,22.2,22.22,22.19,22.21,25940.0,20.2595,20.2777,20.2503,20.2686,25940.0
2016-06-22 11:30:00,22.2,22.2,22.0,22.04,215972.0,20.2595,20.2595,20.0769,20.1135,215972.0
2016-06-22 11:35:00,22.02,22.09,22.02,22.08,112032.0,20.0952,20.1591,20.0952,20.15,112032.0
2016-06-22 11:40:00,22.05,22.08,22.03,22.07,54840.0,20.1226,20.15,20.1043,20.1408,54840.0
2016-06-22 11:45:00,22.05,22.09,22.04,22.04,36552.0,20.1226,20.1591,20.1135,20.1135,36552.0
2016-06-22 11:50:00,22.05,22.08,22.04,22.07,49132.0,20.1226,20.15,20.1135,20.1408,49132.0
2016-06-22 11:55:00,22.06,22.09,22.06,22.09,34100.0,20.1317,20.1591,20.1317,20.1591,34100.0
2016-06-22 12:00:00,22.1,22.11,22.06,22.08,10800.0,20.1682,20.1773,20.1317,20.15,10800.0
2016-06-22 12:05:00,22.06,22.06,22.04,22.05,9032.0,20.1317,20.1317,20.1135,20.1226,9032.0
2016-06-22 12:10:00,22.05,22.09,22.05,22.06,19500.0,20.1226,20.1591,20.1226,20.1317,19500.0
2016-06-22 12:15:00,22.07,22.08,22.01,22.01,45100.0,20.1408,20.15,20.0861,20.0861,45100.0
2016-06-22 12:20:00,22.01,22.02,21.92,21.92,71708.0,20.0861,20.0952,20.0039,20.0039,71708.0
2016-06-22 12:25:00,21.89,21.93,21.89,21.93,35340.0,19.9766,20.0131,19.9766,20.0131,35340.0
2016-06-22 12:30:00,21.92,21.96,21.92,21.96,65600.0,20.0039,20.0404,20.0039,20.0404,65600.0
2016-06-22 12:35:00,21.95,21.95,21.94,21.95,4604.0,20.0313,20.0313,20.0222,20.0313,4604.0
2016-06-22 12:40:00,21.93,21.94,21.91,21.91,37760.0,20.0131,20.0222,19.9948,19.9948,37760.0
2016-06-22 12:45:00,21.9,21.92,21.88,21.92,80576.0,19.9857,20.0039,19.9674,20.0039,80576.0
2016-06-22 12:50:00,21.93,21.95,21.91,21.92,19968.0,20.0131,20.0313,19.9948,20.0039,19968.0
2016-06-22 12:55:00,21.93,21.96,21.91,21.95,48400.0,20.0131,20.0404,19.9948,20.0313,48400.0
2016-06-22 13:00:00,21.94,21.95,21.89,21.9,53656.0,20.0222,20.0313,19.9766,19.9857,53656.0
2016-06-22 13:05:00,21.9,21.9,21.79,21.81,61468.0,19.9857,19.9857,19.8853,19.9036,61468.0
2016-06-22 13:10:00,21.77,21.82,21.77,21.82,50448.0,19.8671,19.9127,19.8671,19.9127,50448.0
2016-06-22 13:15:00,21.81,21.83,21.79,21.83,96124.0,19.9036,19.9218,19.8853,19.9218,96124.0
2016-06-22 13:20:00,21.82,21.84,21.8,21.81,33788.0,19.9127,19.9309,19.8944,19.9036,33788.0
2016-06-22 13:25:00,21.8,21.86,21.8,21.85,116000.0,19.8944,19.9492,19.8944,19.9401,116000.0
2016-06-22 13:30:00,21.85,21.88,21.84,21.87,115716.0,19.9401,19.9674,19.9309,19.9583,115716.0
2016-06-22 13:35:00,21.86,21.9,21.86,21.9,8200.0,19.9492,19.9857,19.9492,19.9857,8200.0
2016-06-22 13:40:00,21.9,21.92,21.89,21.92,13580.0,19.9857,20.0039,19.9766,20.0039,13580.0
2016-06-22 13:45:00,21.91,21.93,21.91,21.92,18388.0,19.9948,20.0131,19.9948,20.0039,18388.0
2016-06-22 13:50:00,21.92,21.97,21.92,21.97,35944.0,20.0039,20.0496,20.0039,20.0496,35944.0
2016-06-22 13:55:00,21.97,21.98,21.95,21.95,9320.0,20.0496,20.0587,20.0313,20.0313,9320.0
2016-06-22 14:00:00,21.93,21.97,21.93,21.97,4400.0,20.0131,20.0496,20.0131,20.0496,4400.0
2016-06-22 14:05:00,21.96,21.99,21.93,21.95,26600.0,20.0404,20.0678,20.0131,20.0313,26600.0
2016-06-22 14:10:00,21.94,21.95,21.94,21.95,6800.0,20.0222,20.0313,20.0222,20.0313,6800.0
2016-06-22 14:15:00,21.94,21.98,21.93,21.93,22340.0,20.0222,20.0587,20.0131,20.0131,22340.0
2016-06-22 14:20:00,21.91,21.92,21.89,21.92,25600.0,19.9948,20.0039,19.9766,20.0039,25600.0
2016-06-22 14:25:00,21.92,21.96,21.92,21.96,26200.0,20.0039,20.0404,20.0039,20.0404,26200.0
2016-06-22 14:30:00,21.96,21.97,21.91,21.92,19800.0,20.0404,20.0496,19.9948,20.0039,19800.0
2016-06-22 14:35:00,21.91,21.92,21.88,21.88,10000.0,19.9948,20.0039,19.9674,19.9674,10000.0
2016-06-22 14:40:00,21.88,21.91,21.86,21.86,28504.0,19.9674,19.9948,19.9492,19.9492,28504.0
2016-06-22 14:45:00,21.86,21.86,21.85,21.86,32048.0,19.9492,19.9492,19.9401,19.9492,32048.0
2016-06-22 14:50:00,21.86,21.89,21.85,21.89,15100.0,19.9492,19.9766,19.9401,19.9766,15100.0
2016-06-22 14:55:00,21.9,21.91,21.88,21.9,24732.0,19.9857,19.9948,19.9674,19.9857,24732.0
2016-06-22 15:00:00,21.92,21.97,21.92,21.95,41700.0,20.0039,20.0496,20.0039,20.0313,41700.0
2016-06-22 15:05:00,21.96,21.96,21.86,21.86,23600.0,20.0404,20.0404,19.9492,19.9492,23600.0
2016-06-22 15:10:00,21.86,21.88,21.86,21.86,13080.0,19.9492,19.9674,19.9492,19.9492,13080.0
2016-06-22 15:15:00,21.86,21.88,21.84,21.84,44240.0,19.9492,19.9674,19.9309,19.9309,44240.0
2016-06-22 15:20:00,21.83,21.83,21.79,21.81,43000.0,19.9218,19.9218,19.8853,19.9036,43000.0
2016-06-22 15:25:00,21.81,21.83,21.79,21.79,47484.0,19.9036,19.9218,19.8853,19.8853,47484.0
2016-06-22 15:30:00,21.8,21.82,21.79,21.8,29624.0,19.8944,19.9127,19.8853,19.8944,29624.0
2016-06-22 15:35:00,21.8,21.84,21.77,21.84,31376.0,19.8944,19.9309,19.8671,19.9309,31376.0
2016-06-22 15:40:00,21.86,21.86,21.8,21.8,36296.0,19.9492,19.9492,19.8944,19.8944,36296.0
2016-06-22 15:45:00,21.82,21.84,21.78,21.8,51000.0,19.9127,19.9309,19.8762,19.8944,51000.0
2016-06-22 15:50:00,21.79,21.81,21.74,21.8,137268.0,19.8853,19.9036,19.8397,19.8944,137268.0
2016-06-22 15:55:00,21.81,21.82,21.73,21.76,240356.0,19.9036,19.9127,19.8306,19.8579,240356.0
2016-06-23 09:30:00,22.34,22.37,22.28,22.28,460304.0,20.3872,20.4146,20.3325,20.3325,460304.0
2016-06-23 09:35:00,22.3,22.31,22.23,22.26,227508.0,20.3507,20.3599,20.2868,20.3142,227508.0
2016-06-23 09:40:00,22.26,22.28,22.24,22.25,70600.0,20.3142,20.3325,20.296,20.3051,70600.0
2016-06-23 09:45:00,22.26,22.3,22.23,22.24,151264.0,20.3142,20.3507,20.2868,20.296,151264.0
2016-06-23 09:50:00,22.24,22.26,22.15,22.16,115044.0,20.296,20.3142,20.2138,20.223,115044.0
2016-06-23 09:55:00,22.18,22.24,22.17,22.23,18000.0,20.2412,20.296,20.2321,20.2868,18000.0
2016-06-23 10:00:00,22.25,22.34,22.23,22.34,91768.0,20.3051,20.3872,20.2868,20.3872,91768.0
2016-06-23 10:05:00,22.31,22.32,22.27,22.28,36456.0,20.3599,20.369,20.3233,20.3325,36456.0
2016-06-23 10:10:00,22.28,22.31,22.27,22.29,22868.0,20.3325,20.3599,20.3233,20.3416,22868.0
2016-06-23 10:15:00,22.29,22.31,22.23,22.23,165936.0,20.3416,20.3599,20.2868,20.2868,165936.0
2016-06-23 10:20:00,22.27,22.31,22.23,22.29,54680.0,20.3233,20.3599,20.2868,20.3416,54680.0
2016-06-23 10:25:00,22.31,22.34,22.27,22.27,44868.0,20.3599,20.3872,20.3233,20.3233,44868.0
2016-06-23 10:30:00,22.28,22.28,22.2,22.21,57816.0,20.3325,20.3325,20.2595,20.2686,57816.0
2016-06-23 10:35:00,22.21,22.25,22.18,22.25,22748.0,20.2686,20.3051,20.2412,20.3051,22748.0
2016-06-23 10:40:00,22.25,22.28,22.25,22.27,32836.0,20.3051,20.3325,20.3051,20.3233,32836.0
2016-06-23 10:45:00,22.27,22.27,22.23,22.23,39080.0,20.3233,20.3233,20.2868,20.2868,39080.0
2016-06-23 10:50:00,22.25,22.3,22.25,22.3,21204.0,20.3051,20.3507,20.3051,20.3507,21204.0
2016-06-23 10:55:00,22.31,22.34,22.29,22.3,48108.0,20.3599,20.3872,20.3416,20.3507,48108.0
2016-06-23 11:00:00,22.31,22.34,22.3,22.33,51092.0,20.3599,20.3872,20.3507,20.3781,51092.0
2016-06-23 11:05:00,22.34,22.37,22.33,22.33,58884.0,20.3872,20.4146,20.3781,20.3781,58884.0
2016-06-23 11:10:00,22.32,22.38,22.32,22.36,25692.0,20.369,20.4237,20.369,20.4055,25692.0
2016-06-23 11:15:00,22.38,22.42,22.38,22.4,51544.0,20.4237,20.4602,20.4237,20.442,51544.0
2016-06-23 11:20:00,22.4,22.41,22.38,22.4,20400.0,20.442,20.4511,20.4237,20.442,20400.0
2016-06-23 11:25:00,22.41,22.43,22.36,22.43,52360.0,20.4511,20.4694,20.4055,20.4694,52360.0
2016-06-23 11:30:00,22.43,22.44,22.42,22.44,33272.0,20.4694,20.4785,20.4602,20.4785,33272.0
2016-06-23 11:35:00,22.45,22.46,22.42,22.43,30476.0,20.4876,20.4967,20.4602,20.4694,30476.0
2016-06-23 11:40:00,22.43,22.44,22.4,22.41,33400.0,20.4694,20.4785,20.442,20.4511,33400.0
2016-06-23 11:45:00,22.41,22.42,22.4,22.42,21200.0,20.4511,20.4602,20.442,20.4602,21200.0
2016-06-23 11:50:00,22.44,22.46,22.43,22.43,59700.0,20.4785,20.4967,20.4694,20.4694,59700.0
2016-06-23 11:55:00,22.43,22.45,22.43,22.43,77372.0,20.4694,20.4876,20.4694,20.4694,77372.0
2016-06-23 12:00:00,22.45,22.47,22.41,22.42,30740.0,20.4876,20.5059,20.4511,20.4602,30740.0
2016-06-23 12:05:00,22.41,22.43,22.41,22.42,21680.0,20.4511,20.4694,20.4511,20.4602,21680.0
2016-06-23 12:10:00,22.43,22.43,22.42,22.42,1700.0,20.4694,20.4694,20.4602,20.4602,1700.0
2016-06-23 12:15:00,22.42,22.43,22.41,22.42,15200.0,20.4602,20.4694,20.4511,20.4602,15200.0
2016-06-23 12:20:00,22.41,22.42,22.41,22.41,4960.0,20.4511,20.4602,20.4511,20.4511,4960.0
2016-06-23 12:25:00,22.42,22.43,22.42,22.42,5428.0,20.4602,20.4694,20.4602,20.4602,5428.0
2016-06-23 12:30:00,22.4,22.41,22.39,22.41,12728.0,20.442,20.4511,20.4329,20.4511,12728.0
2016-06-23 12:35:00,22.4,22.41,22.4,22.4,7600.0,20.442,20.4511,20.442,20.442,7600.0
2016-06-23 12:40:00,22.4,22.41,22.36,22.38,115900.0,20.442,20.4511,20.4055,20.4237,115900.0
2016-06-23 12:45:00,22.37,22.38,22.34,22.34,44808.0,20.4146,20.4237,20.3872,20.3872,44808.0
2016-06-23 12:50:00,22.36,22.39,22.36,22.38,177000.0,20.4055,20.4329,20.4055,20.4237,177000.0
2016-06-23 12:55:00,22.37,22.38,22.36,22.38,103200.0,20.4146,20.4237,20.4055,20.4237,103200.0
2016-06-23 13:00:00,22.39,22.39,22.38,22.38,5200.0,20.4329,20.4329,20.4237,20.4237,5200.0
2016-06-23 13:05:00,22.35,22.38,22.34,22.38,9200.0,20.3964,20.4237,20.3872,20.4237,9200.0
2016-06-23 13:10:00,22.39,22.39,22.37,22.38,20128.0,20.4329,20.4329,20.4146,20.4237,20128.0
2016-06-23 13:15:00,22.38,22.41,22.36,22.41,18532.0,20.4237,20.4511,20.4055,20.4511,18532.0
2016-06-23 13:20:00,22.39,22.41,22.39,22.4,25000.0,20.4329,20.4511,20.4329,20.442,25000.0
2016-06-23 13:25:00,22.38,22.39,22.38,22.39,4800.0,20.4237,20.4329,20.4237,20.4329,4800.0
2016-06-23 13:30:00,22.39,22.4,22.37,22.38,11044.0,20.4329,20.442,20.4146,20.4237,11044.0
2016-06-23 13:35:00,22.36,22.36,22.34,22.34,9080.0,20.4055,20.4055,20.3872,20.3872,9080.0
2016-06-23 13:40:00,22.34,22.36,22.31,22.35,10400.0,20.3872,20.4055,20.3599,20.3964,10400.0
2016-06-23 13:45:00,22.35,22.36,22.34,22.35,18452.0,20.3964,20.4055,20.3872,20.3964,18452.0
2016-06-23 13:50:00,22.33,22.35,22.32,22.35,10400.0,20.3781,20.3964,20.369,20.3964,10400.0
2016-06-23 13:55:00,22.35,22.36,22.34,22.35,12828.0,20.3964,20.4055,20.3872,20.3964,12828.0
2016-06-23 14:00:00,22.36,22.36,22.32,22.33,9200.0,20.4055,20.4055,20.369,20.3781,9200.0
2016-06-23 14:05:00,22.35,22.36,22.34,22.36,11128.0,20.3964,20.4055,20.3872,20.4055,11128.0
2016-06-23 14:10:00,22.36,22.39,22.36,22.37,19000.0,20.4055,20.4329,20.4055,20.4146,19000.0
2016-06-23 14:15:00,22.38,22.39,22.36,22.37,36800.0,20.4237,20.4329,20.4055,20.4146,36800.0
2016-06-23 14:20:00,22.38,22.39,22.34,22.35,114988.0,20.4237,20.4329,20.3872,20.3964,114988.0
2016-06-23 14:25:00,22.35,22.38,22.35,22.38,13000.0,20.3964,20.4237,20.3964,20.4237,13000.0
2016-06-23 14:30:00,22.38,22.4,22.37,22.38,14840.0,20.4237,20.442,20.4146,20.4237,14840.0
2016-06-23 14:35:00,22.38,22.39,22.36,22.39,11240.0,20.4237,20.4329,20.4055,20.4329,11240.0
2016-06-23 14:40:00,22.39,22.39,22.38,22.38,18932.0,20.4329,20.4329,20.4237,20.4237,18932.0
2016-06-23 14:45:00,22.38,22.43,22.38,22.41,27680.0,20.4237,20.4694,20.4237,20.4511,27680.0
2016-06-23 14:50:00,22.41,22.45,22.41,22.45,57524.0,20.4511,20.4876,20.4511,20.4876,57524.0
2016-06-23 14:55:00,22.45,22.45,22.41,22.43,21960.0,20.4876,20.4876,20.4511,20.4694,21960.0
2016-06-23 15:00:00,22.42,22.43,22.41,22.41,9800.0,20.4602,20.4694,20.4511,20.4511,9800.0
2016-06-23 15:05:00,22.4,22.41,22.39,22.41,19200.0,20.442,20.4511,20.4329,20.4511,19200.0
2016-06-23 15:10:00,22.39,22.41,22.39,22.41,6000.0,20.4329,20.4511,20.4329,20.4511,6000.0
2016-06-23 15:15:00,22.41,22.41,22.39,22.39,18020.0,20.4511,20.4511,20.4329,20.4329,18020.0
2016-06-23 15:20:00,22.4,22.4,22.38,22.38,23604.0,20.442,20.442,20.4237,20.4237,23604.0
2016-06-23 15:25:00,22.37,22.39,22.36,22.37,17160.0,20.4146,20.4329,20.4055,20.4146,17160.0
2016-06-23 15:30:00,22.38,22.43,22.37,22.42,38128.0,20.4237,20.4694,20.4146,20.4602,38128.0
2016-06-23 15:35:00,22.41,22.43,22.4,22.4,33068.0,20.4511,20.4694,20.442,20.442,33068.0
2016-06-23 15:40:00,22.41,22.48,22.4,22.48,48988.0,20.4511,20.515,20.442,20.515,48988.0
2016-06-23 15:45:00,22.49,22.52,22.48,22.51,287168.0,20.5241,20.5515,20.515,20.5424,287168.0
2016-06-23 15:50:00,22.52,22.59,22.52,22.58,137864.0,20.5515,20.6154,20.5515,20.6063,137864.0
2016-06-23 15:55:00,22.57,22.64,22.56,22.63,218704.0,20.5971,20.661,20.588,20.6519,218704.0
2016-06-24 09:30:00,20.29,20.62,20.28,20.61,1041204.0,18.5164,18.8176,18.5073,18.8085,1041204.0
2016-06-24 09:35:00,20.62,20.83,20.56,20.81,467224.0,18.8176,19.0092,18.7628,18.991,467224.0
2016-06-24 09:40:00,20.79,21.04,20.77,21.01,491412.0,18.9727,19.2009,18.9545,19.1735,491412.0
2016-06-24 09:45:00,21.02,21.02,20.76,20.89,485496.0,19.1826,19.1826,18.9453,19.064,485496.0
2016-06-24 09:50:00,20.9,21.0,20.8,21.0,202812.0,19.0731,19.1644,18.9818,19.1644,202812.0
2016-06-24 09:55:00,20.98,21.21,20.98,21.06,511124.0,19.1461,19.356,19.1461,19.2191,511124.0
2016-06-24 10:00:00,21.07,21.3,21.04,21.21,288856.0,19.2282,19.4381,19.2009,19.356,288856.0
2016-06-24 10:05:00,21.22,21.28,21.09,21.26,339176.0,19.3651,19.4199,19.2465,19.4016,339176.0
2016-06-24 10:10:00,21.29,21.38,21.19,21.24,298396.0,19.429,19.5111,19.3378,19.3834,298396.0
2016-06-24 10:15:00,21.22,21.24,21.08,21.09,290284.0,19.3651,19.3834,19.2374,19.2465,290284.0
2016-06-24 10:20:00,21.08,21.11,20.97,21.05,324224.0,19.2374,19.2647,19.137,19.21,324224.0
2016-06-24 10:25:00,21.06,21.12,20.97,21.08,204700.0,19.2191,19.2739,19.137,19.2374,204700.0
2016-06-24 10:30:00,21.06,21.11,20.99,21.0,98528.0,19.2191,19.2647,19.1552,19.1644,98528.0
2016-06-24 10:35:00,20.99,21.16,20.99,21.16,77192.0,19.1552,19.3104,19.1552,19.3104,77192.0
2016-06-24 10:40:00,21.16,21.16,21.0,21.09,86088.0,19.3104,19.3104,19.1644,19.2465,86088.0
2016-06-24 10:45:00,21.07,21.1,21.03,21.04,34304.0,19.2282,19.2556,19.1917,19.2009,34304.0
2016-06-24 10:50:00,21.04,21.07,21.03,21.07,62892.0,19.2009,19.2282,19.1917,19.2282,62892.0
2016-06-24 10:55:00,21.08,21.12,20.94,20.94,232212.0,19.2374,19.2739,19.1096,19.1096,232212.0
2016-06-24 11:00:00,20.94,20.96,20.78,20.79,201744.0,19.1096,19.1279,18.9636,18.9727,201744.0
2016-06-24 11:05:00,20.8,20.9,20.78,20.9,222540.0,18.9818,19.0731,18.9636,19.0731,222540.0
2016-06-24 11:10:00,20.92,20.93,20.85,20.9,61376.0,19.0914,19.1005,19.0275,19.0731,61376.0
2016-06-24 11:15:00,20.91,20.91,20.8,20.84,61040.0,19.0822,19.0822,18.9818,19.0183,61040.0
2016-06-24 11:20:00,20.83,20.85,20.7,20.72,305584.0,19.0092,19.0275,18.8906,18.9088,305584.0
2016-06-24 11:25:00,20.73,20.83,20.69,20.81,158112.0,18.918,19.0092,18.8815,18.991,158112.0
2016-06-24 11:30:00,20.82,20.91,20.79,20.82,136200.0,19.0001,19.0822,18.9727,19.0001,136200.0
2016-06-24 11:35:00,20.83,20.85,20.79,20.83,104416.0,19.0092,19.0275,18.9727,19.0092,104416.0
2016-06-24 11:40:00,20.81,20.86,20.78,20.86,82128.0,18.991,19.0366,18.9636,19.0366,82128.0
2016-06-24 11:45:00,20.86,20.97,20.8,20.84,128500.0,19.0366,19.137,18.9818,19.0183,128500.0
2016-06-24 11:50:00,20.84,20.86,20.77,20.79,70012.0,19.0183,19.0366,18.9545,18.9727,70012.0
2016-06-24 11:55:00,20.8,20.86,20.8,20.86,169280.0,18.9818,19.0366,18.9818,19.0366,169280.0
2016-06-24 12:00:00,20.88,20.91,20.78,20.8,150260.0,19.0549,19.0822,18.9636,18.9818,150260.0
2016-06-24 12:05:00,20.8,20.82,20.75,20.75,62816.0,18.9818,19.0001,18.9362,18.9362,62816.0
2016-06-24 12:10:00,20.75,20.75,20.63,20.66,307852.0,18.9362,18.9362,18.8267,18.8541,307852.0
2016-06-24 12:15:00,20.66,20.68,20.63,20.63,54940.0,18.8541,18.8723,18.8267,18.8267,54940.0
2016-06-24 12:20:00,20.68,20.75,20.67,20.7,57748.0,18.8723,18.9362,18.8632,18.8906,57748.0
2016-06-24 12:25:00,20.69,20.75,20.69,20.73,34652.0,18.8815,18.9362,18.8815,18.918,34652.0
2016-06-24 12:30:00,20.72,20.75,20.66,20.66,77824.0,18.9088,18.9362,18.8541,18.8541,77824.0
2016-06-24 12:35:00,20.64,20.68,20.64,20.64,27400.0,18.8358,18.8723,18.8358,18.8358,27400.0
2016-06-24 12:40:00,20.63,20.65,20.54,20.56,283500.0,18.8267,18.845,18.7446,18.7628,283500.0
2016-06-24 12:45:00,20.57,20.57,20.47,20.48,272848.0,18.7719,18.7719,18.6807,18.6898,272848.0
2016-06-24 12:50:00,20.5,20.56,20.48,20.55,89408.0,18.7081,18.7628,18.6898,18.7537,89408.0
2016-06-24 12:55:00,20.57,20.57,20.47,20.52,101260.0,18.7719,18.7719,18.6807,18.7263,101260.0
2016-06-24 13:00:00,20.52,20.59,20.51,20.55,39996.0,18.7263,18.7902,18.7172,18.7537,39996.0
2016-06-24 13:05:00,20.53,20.54,20.48,20.49,47760.0,18.7354,18.7446,18.6898,18.6989,47760.0
2016-06-24 13:10:00,20.48,20.58,20.48,20.57,84272.0,18.6898,18.7811,18.6898,18.7719,84272.0
2016-06-24 13:15:00,20.6,20.62,20.53,20.56,28272.0,18.7993,18.8176,18.7354,18.7628,28272.0
2016-06-24 13:20:00,20.6,20.61,20.55,20.56,21880.0,18.7993,18.8085,18.7537,18.7628,21880.0
2016-06-24 13:25:00,20.56,20.6,20.55,20.6,26172.0,18.7628,18.7993,18.7537,18.7993,26172.0
2016-06-24 13:30:00,20.6,20.69,20.58,20.66,86364.0,18.7993,18.8815,18.7811,18.8541,86364.0
2016-06-24 13:35:00,20.66,20.74,20.66,20.73,76488.0,18.8541,18.9271,18.8541,18.918,76488.0
2016-06-24 13:40:00,20.7,20.7,20.64,20.65,30368.0,18.8906,18.8906,18.8358,18.845,30368.0
2016-06-24 13:45:00,20.65,20.65,20.57,20.62,57348.0,18.845,18.845,18.7719,18.8176,57348.0
2016-06-24 13:50:00,20.62,20.64,20.58,20.64,109012.0,18.8176,18.8358,18.7811,18.8358,109012.0
2016-06-24 13:55:00,20.64,20.66,20.57,20.61,58892.0,18.8358,18.8541,18.7719,18.8085,58892.0
2016-06-24 14:00:00,20.64,20.69,20.64,20.68,56208.0,18.8358,18.8815,18.8358,18.8723,56208.0
2016-06-24 14:05:00,20.68,20.69,20.63,20.65,35800.0,18.8723,18.8815,18.8267,18.845,35800.0
2016-06-24 14:10:00,20.67,20.68,20.65,20.68,27840.0,18.8632,18.8723,18.845,18.8723,27840.0
2016-06-24 14:15:00,20.66,20.66,20.58,20.59,136848.0,18.8541,18.8541,18.7811,18.7902,136848.0
2016-06-24 14:20:00,20.57,20.57,20.45,20.48,163448.0,18.7719,18.7719,18.6624,18.6898,163448.0
2016-06-24 14:25:00,20.46,20.51,20.45,20.46,122692.0,18.6716,18.7172,18.6624,18.6716,122692.0
2016-06-24 14:30:00,20.45,20.46,20.31,20.34,179768.0,18.6624,18.6716,18.5347,18.5621,179768.0
2016-06-24 14:35:00,20.33,20.39,20.3,20.39,212460.0,18.5529,18.6077,18.5255,18.6077,212460.0
2016-06-24 14:40:00,20.37,20.42,20.35,20.36,92916.0,18.5894,18.6351,18.5712,18.5803,92916.0
2016-06-24 14:45:00,20.33,20.36,20.28,20.36,38452.0,18.5529,18.5803,18.5073,18.5803,38452.0
2016-06-24 14:50:00,20.36,20.46,20.34,20.46,44736.0,18.5803,18.6716,18.5621,18.6716,44736.0
2016-06-24 14:55:00,20.45,20.54,20.42,20.43,108968.0,18.6624,18.7446,18.6351,18.6442,108968.0
2016-06-24 15:00:00,20.42,20.48,20.38,20.4,44440.0,18.6351,18.6898,18.5986,18.6168,44440.0
2016-06-24 15:05:00,20.43,20.45,20.35,20.37,96104.0,18.6442,18.6624,18.5712,18.5894,96104.0
2016-06-24 15:10:00,20.36,20.36,20.18,20.24,243308.0,18.5803,18.5803,18.416,18.4708,243308.0
2016-06-24 15:15:00,20.23,20.23,20.03,20.06,223704.0,18.4617,18.4617,18.2791,18.3065,223704.0
2016-06-24 15:20:00,20.07,20.18,20.05,20.12,147716.0,18.3157,18.416,18.2974,18.3613,147716.0
2016-06-24 15:25:00,20.13,20.19,20.1,20.16,71124.0,18.3704,18.4252,18.343,18.3978,71124.0
2016-06-24 15:30:00,20.13,20.25,20.13,20.25,87488.0,18.3704,18.4799,18.3704,18.4799,87488.0
2016-06-24 15:35:00,20.25,20.37,20.18,20.22,159912.0,18.4799,18.5894,18.416,18.4525,159912.0
2016-06-24 15:40:00,20.22,20.38,20.2,20.36,130448.0,18.4525,18.5986,18.4343,18.5803,130448.0
2016-06-24 15:45:00,20.36,20.48,20.32,20.43,242988.0,18.5803,18.6898,18.5438,18.6442,242988.0
2016-06-24 15:50:00,20.43,20.58,20.43,20.54,358612.0,18.6442,18.7811,18.6442,18.7446,358612.0
2016-06-24 15:55:00,20.54,20.54,20.19,20.2,424352.0,18.7446,18.7446,18.4252,18.4343,424352.0
2016-06-27 09:30:00,19.71,19.72,19.53,19.61,601712.0,17.9871,17.9962,17.8229,17.8959,601712.0
2016-06-27 09:35:00,19.61,19.63,19.45,19.49,589368.0,17.8959,17.9141,17.7498,17.7864,589368.0
2016-06-27 09:40:00,19.5,19.51,19.4,19.41,324680.0,17.7955,17.8046,17.7042,17.7133,324680.0
2016-06-27 09:45:00,19.42,19.54,19.32,19.36,408464.0,17.7225,17.832,17.6312,17.6677,408464.0
2016-06-27 09:50:00,19.35,19.46,19.35,19.35,180948.0,17.6586,17.759,17.6586,17.6586,180948.0
2016-06-27 09:55:00,19.36,19.43,19.33,19.37,96776.0,17.6677,17.7316,17.6403,17.6768,96776.0
2016-06-27 10:00:00,19.41,19.48,19.34,19.35,193732.0,17.7133,17.7772,17.6495,17.6586,193732.0
2016-06-27 10:05:00,19.35,19.35,19.25,19.27,302756.0,17.6586,17.6586,17.5673,17.5856,302756.0
2016-06-27 10:10:00,19.26,19.27,19.2,19.21,383236.0,17.5765,17.5856,17.5217,17.5308,383236.0
2016-06-27 10:15:00,19.2,19.22,19.14,19.15,254992.0,17.5217,17.54,17.4669,17.4761,254992.0
2016-06-27 10:20:00,19.16,19.24,19.13,19.13,154472.0,17.4852,17.5582,17.4578,17.4578,154472.0
2016-06-27 10:25:00,19.13,19.14,19.04,19.07,223872.0,17.4578,17.4669,17.3757,17.4031,223872.0
2016-06-27 10:30:00,19.07,19.13,19.04,19.11,223808.0,17.4031,17.4578,17.3757,17.4396,223808.0
2016-06-27 10:35:00,19.13,19.19,19.09,19.12,274100.0,17.4578,17.5126,17.4213,17.4487,274100.0
2016-06-27 10:40:00,19.13,19.2,19.08,19.14,190008.0,17.4578,17.5217,17.4122,17.4669,190008.0
2016-06-27 10:45:00,19.13,19.13,18.96,18.98,494068.0,17.4578,17.4578,17.3027,17.3209,494068.0
2016-06-27 10:50:00,18.97,18.97,18.89,18.93,247288.0,17.3118,17.3118,17.2388,17.2753,247288.0
2016-06-27 10:55:00,18.95,18.97,18.85,18.88,177396.0,17.2936,17.3118,17.2023,17.2297,177396.0
2016-06-27 11:00:00,18.87,18.98,18.83,18.95,134608.0,17.2205,17.3209,17.184,17.2936,134608.0
2016-06-27 11:05:00,18.93,19.03,18.93,19.0,175572.0,17.2753,17.3666,17.2753,17.3392,175572.0
2016-06-27 11:10:00,18.99,19.0,18.91,18.92,58320.0,17.3301,17.3392,17.2571,17.2662,58320.0
2016-06-27 11:15:00,18.89,18.96,18.88,18.93,94036.0,17.2388,17.3027,17.2297,17.2753,94036.0
2016-06-27 11:20:00,18.93,18.96,18.86,18.88,117340.0,17.2753,17.3027,17.2114,17.2297,117340.0
2016-06-27 11:25:00,18.88,19.05,18.85,19.05,228660.0,17.2297,17.3848,17.2023,17.3848,228660.0
2016-06-27 11:30:00,19.04,19.14,19.03,19.09,313900.0,17.3757,17.4669,17.3666,17.4213,313900.0
2016-06-27 11:35:00,19.1,19.16,19.08,19.15,115656.0,17.4304,17.4852,17.4122,17.4761,115656.0
2016-06-27 11:40:00,19.15,19.19,19.13,19.19,166688.0,17.4761,17.5126,17.4578,17.5126,166688.0
2016-06-27 11:45:00,19.18,19.24,19.15,19.22,113064.0,17.5034,17.5582,17.4761,17.54,113064.0
2016-06-27 11:50:00,19.2,19.22,19.1,19.15,89052.0,17.5217,17.54,17.4304,17.4761,89052.0
2016-06-27 11:55:00,19.15,19.19,19.12,19.16,107520.0,17.4761,17.5126,17.4487,17.4852,107520.0
2016-06-27 12:00:00,19.13,19.17,19.1,19.17,59820.0,17.4578,17.4943,17.4304,17.4943,59820.0
2016-06-27 12:05:00,19.16,19.18,19.11,19.15,66840.0,17.4852,17.5034,17.4396,17.4761,66840.0
2016-06-27 12:10:00,19.14,19.18,19.1,19.13,46516.0,17.4669,17.5034,17.4304,17.4578,46516.0
2016-06-27 12:15:00,19.12,19.22,19.11,19.18,85776.0,17.4487,17.54,17.4396,17.5034,85776.0
2016-06-27 12:20:00,19.19,19.21,19.13,19.18,38540.0,17.5126,17.5308,17.4578,17.5034,38540.0
2016-06-27 12:25:00,19.2,19.26,19.19,19.25,138428.0,17.5217,17.5765,17.5126,17.5673,138428.0
2016-06-27 12:30:00,19.26,19.28,19.18,19.21,180292.0,17.5765,17.5947,17.5034,17.5308,180292.0
2016-06-27 12:35:00,19.2,19.21,19.14,19.14,33980.0,17.5217,17.5308,17.4669,17.4669,33980.0
2016-06-27 12:40:00,19.13,19.14,19.05,19.06,197972.0,17.4578,17.4669,17.3848,17.3939,197972.0
2016-06-27 12:45:00,19.05,19.1,19.04,19.1,96828.0,17.3848,17.4304,17.3757,17.4304,96828.0
2016-06-27 12:50:00,19.09,19.13,19.04,19.07,56304.0,17.4213,17.4578,17.3757,17.4031,56304.0
2016-06-27 12:55:00,19.11,19.17,19.11,19.14,100120.0,17.4396,17.4943,17.4396,17.4669,100120.0
2016-06-27 13:00:00,19.14,19.22,19.13,19.18,95820.0,17.4669,17.54,17.4578,17.5034,95820.0
2016-06-27 13:05:00,19.19,19.2,19.13,19.14,29564.0,17.5126,17.5217,17.4578,17.4669,29564.0
2016-06-27 13:10:00,19.14,19.18,19.12,19.16,65944.0,17.4669,17.5034,17.4487,17.4852,65944.0
2016-06-27 13:15:00,19.16,19.23,19.15,19.21,68620.0,17.4852,17.5491,17.4761,17.5308,68620.0
2016-06-27 13:20:00,19.2,19.25,19.18,19.23,50604.0,17.5217,17.5673,17.5034,17.5491,50604.0
2016-06-27 13:25:00,19.23,19.28,19.22,19.23,50216.0,17.5491,17.5947,17.54,17.5491,50216.0
2016-06-27 13:30:00,19.21,19.24,19.13,19.16,55540.0,17.5308,17.5582,17.4578,17.4852,55540.0
2016-06-27 13:35:00,19.15,19.16,19.09,19.12,37280.0,17.4761,17.4852,17.4213,17.4487,37280.0
2016-06-27 13:40:00,19.11,19.14,19.0,19.0,111200.0,17.4396,17.4669,17.3392,17.3392,111200.0
2016-06-27 13:45:00,19.0,19.06,19.0,19.04,173688.0,17.3392,17.3939,17.3392,17.3757,173688.0
2016-06-27 13:50:00,19.02,19.1,19.01,19.09,74664.0,17.3574,17.4304,17.3483,17.4213,74664.0
2016-06-27 13:55:00,19.07,19.1,19.0,19.06,151328.0,17.4031,17.4304,17.3392,17.3939,151328.0
2016-06-27 14:00:00,19.05,19.1,19.04,19.06,16600.0,17.3848,17.4304,17.3757,17.3939,16600.0
2016-06-27 14:05:00,19.07,19.07,19.0,19.02,89508.0,17.4031,17.4031,17.3392,17.3574,89508.0
2016-06-27 14:10:00,19.02,19.05,18.95,18.97,162760.0,17.3574,17.3848,17.2936,17.3118,162760.0
2016-06-27 14:15:00,18.97,18.99,18.92,18.93,50492.0,17.3118,17.3301,17.2662,17.2753,50492.0
2016-06-27 14:20:00,18.93,19.0,18.93,18.96,40932.0,17.2753,17.3392,17.2753,17.3027,40932.0
2016-06-27 14:25:00,18.96,19.07,18.95,19.07,103592.0,17.3027,17.4031,17.2936,17.4031,103592.0
2016-06-27 14:30:00,19.06,19.09,19.02,19.02,137492.0,17.3939,17.4213,17.3574,17.3574,137492.0
2016-06-27 14:35:00,19.04,19.15,19.04,19.09,57152.0,17.3757,17.4761,17.3757,17.4213,57152.0
2016-06-27 14:40:00,19.08,19.11,19.02,19.08,40668.0,17.4122,17.4396,17.3574,17.4122,40668.0
2016-06-27 14:45:00,19.06,19.06,18.94,18.96,48524.0,17.3939,17.3939,17.2844,17.3027,48524.0
2016-06-27 14:50:00,18.98,18.98,18.9,18.91,129664.0,17.3209,17.3209,17.2479,17.2571,129664.0
2016-06-27 14:55:00,18.9,18.95,18.9,18.93,88604.0,17.2479,17.2936,17.2479,17.2753,88604.0
2016-06-27 15:00:00,18.94,19.02,18.94,19.02,93904.0,17.2844,17.3574,17.2844,17.3574,93904.0
2016-06-27 15:05:00,19.0,19.04,18.94,18.97,40600.0,17.3392,17.3757,17.2844,17.3118,40600.0
2016-06-27 15:10:00,18.97,19.06,18.97,19.04,115856.0,17.3118,17.3939,17.3118,17.3757,115856.0
2016-06-27 15:15:00,19.01,19.01,18.94,18.95,152892.0,17.3483,17.3483,17.2844,17.2936,152892.0
2016-06-27 15:20:00,18.96,18.97,18.84,18.85,209680.0,17.3027,17.3118,17.1932,17.2023,209680.0
2016-06-27 15:25:00,18.86,18.97,18.86,18.95,109540.0,17.2114,17.3118,17.2114,17.2936,109540.0
2016-06-27 15:30:00,18.94,19.02,18.91,19.0,98852.0,17.2844,17.3574,17.2571,17.3392,98852.0
2016-06-27 15:35:00,18.99,19.17,18.97,19.16,141612.0,17.3301,17.4943,17.3118,17.4852,141612.0
2016-06-27 15:40:00,19.16,19.2,19.1,19.14,177016.0,17.4852,17.5217,17.4304,17.4669,177016.0
2016-06-27 15:45:00,19.15,19.21,19.12,19.21,211404.0,17.4761,17.5308,17.4487,17.5308,211404.0
2016-06-27 15:50:00,19.2,19.2,19.11,19.15,336216.0,17.5217,17.5217,17.4396,17.4761,336216.0
2016-06-27 15:55:00,19.15,19.15,19.1,19.1,492336.0,17.4761,17.4761,17.4304,17.4304,492336.0
2016-06-28 09:30:00,19.66,19.68,19.61,19.67,662616.0,17.9415,17.9597,17.8959,17.9506,662616.0
2016-06-28 09:35:00,19.65,19.76,19.61,19.75,1171768.0,17.9324,18.0328,17.8959,18.0236,1171768.0
2016-06-28 09:40:00,19.75,19.77,19.71,19.74,215348.0,18.0236,18.0419,17.9871,18.0145,215348.0
2016-06-28 09:45:00,19.74,19.82,19.71,19.78,1144468.0,18.0145,18.0875,17.9871,18.051,1144468.0
2016-06-28 09:50:00,19.79,19.88,19.78,19.84,457168.0,18.0601,18.1423,18.051,18.1058,457168.0
2016-06-28 09:55:00,19.84,19.86,19.81,19.83,117044.0,18.1058,18.124,18.0784,18.0966,117044.0
2016-06-28 10:00:00,19.84,19.88,19.82,19.86,136820.0,18.1058,18.1423,18.0875,18.124,136820.0
2016-06-28 10:05:00,19.86,19.86,19.74,19.75,176464.0,18.124,18.124,18.0145,18.0236,176464.0
2016-06-28 10:10:00,19.75,19.78,19.75,19.77,132136.0,18.0236,18.051,18.0236,18.0419,132136.0
2016-06-28 10:15:00,19.79,19.81,19.75,19.79,49212.0,18.0601,18.0784,18.0236,18.0601,49212.0
2016-06-28 10:20:00,19.81,19.81,19.73,19.75,137516.0,18.0784,18.0784,18.0054,18.0236,137516.0
2016-06-28 10:25:00,19.74,19.75,19.7,19.72,71960.0,18.0145,18.0236,17.978,17.9962,71960.0
2016-06-28 10:30:00,19.74,19.79,19.73,19.77,40408.0,18.0145,18.0601,18.0054,18.0419,40408.0
2016-06-28 10:35:00,19.77,19.78,19.67,19.68,46688.0,18.0419,18.051,17.9506,17.9597,46688.0
2016-06-28 10:40:00,19.68,19.71,19.65,19.71,107296.0,17.9597,17.9871,17.9324,17.9871,107296.0
2016-06-28 10:45:00,19.72,19.74,19.68,19.73,82904.0,17.9962,18.0145,17.9597,18.0054,82904.0
2016-06-28 10:50:00,19.73,19.75,19.72,19.74,59624.0,18.0054,18.0236,17.9962,18.0145,59624.0
2016-06-28 10:55:00,19.75,19.75,19.67,19.68,51916.0,18.0236,18.0236,17.9506,17.9597,51916.0
2016-06-28 11:00:00,19.67,19.7,19.62,19.63,165212.0,17.9506,17.978,17.905,17.9141,165212.0
2016-06-28 11:05:00,19.62,19.65,19.58,19.58,116964.0,17.905,17.9324,17.8685,17.8685,116964.0
2016-06-28 11:10:00,19.58,19.66,19.58,19.63,208880.0,17.8685,17.9415,17.8685,17.9141,208880.0
2016-06-28 11:15:00,19.63,19.67,19.61,19.66,26880.0,17.9141,17.9506,17.8959,17.9415,26880.0
2016-06-28 11:20:00,19.66,19.68,19.59,19.6,39148.0,17.9415,17.9597,17.8776,17.8867,39148.0
2016-06-28 11:25:00,19.6,19.63,19.54,19.56,178852.0,17.8867,17.9141,17.832,17.8502,178852.0
2016-06-28 11:30:00,19.57,19.61,19.57,19.61,93288.0,17.8594,17.8959,17.8594,17.8959,93288.0
2016-06-28 11:35:00,19.6,19.63,19.59,19.61,49708.0,17.8867,17.9141,17.8776,17.8959,49708.0
2016-06-28 11:40:00,19.62,19.68,19.6,19.67,108872.0,17.905,17.9597,17.8867,17.9506,108872.0
2016-06-28 11:45:00,19.66,19.72,19.66,19.7,166780.0,17.9415,17.9962,17.9415,17.978,166780.0
2016-06-28 11:50:00,19.7,19.74,19.68,19.72,65908.0,17.978,18.0145,17.9597,17.9962,65908.0
2016-06-28 11:55:00,19.72,19.76,19.72,19.73,89972.0,17.9962,18.0328,17.9962,18.0054,89972.0
2016-06-28 12:00:00,19.75,19.75,19.7,19.72,77152.0,18.0236,18.0236,17.978,17.9962,77152.0
2016-06-28 12:05:00,19.71,19.74,19.71,19.72,34452.0,17.9871,18.0145,17.9871,17.9962,34452.0
2016-06-28 12:10:00,19.7,19.72,19.7,19.71,26184.0,17.978,17.9962,17.978,17.9871,26184.0
2016-06-28 12:15:00,19.7,19.72,19.7,19.71,9408.0,17.978,17.9962,17.978,17.9871,9408.0
2016-06-28 12:20:00,19.71,19.71,19.71,19.71,15260.0,17.9871,17.9871,17.9871,17.9871,15260.0
2016-06-28 12:25:00,19.7,19.71,19.67,19.68,22056.0,17.978,17.9871,17.9506,17.9597,22056.0
2016-06-28 12:30:00,19.68,19.75,19.68,19.74,21296.0,17.9597,18.0236,17.9597,18.0145,21296.0
2016-06-28 12:35:00,19.75,19.78,19.73,19.78,129584.0,18.0236,18.051,18.0054,18.051,129584.0
2016-06-28 12:40:00,19.79,19.82,19.77,19.77,42444.0,18.0601,18.0875,18.0419,18.0419,42444.0
2016-06-28 12:45:00,19.78,19.78,19.73,19.75,23460.0,18.051,18.051,18.0054,18.0236,23460.0
2016-06-28 12:50:00,19.74,19.79,19.74,19.79,20000.0,18.0145,18.0601,18.0145,18.0601,20000.0
2016-06-28 12:55:00,19.79,19.8,19.75,19.77,38400.0,18.0601,18.0693,18.0236,18.0419,38400.0
2016-06-28 13:00:00,19.77,19.77,19.73,19.75,27508.0,18.0419,18.0419,18.0054,18.0236,27508.0
2016-06-28 13:05:00,19.75,19.76,19.68,19.71,87596.0,18.0236,18.0328,17.9597,17.9871,87596.0
2016-06-28 13:10:00,19.71,19.77,19.71,19.77,11348.0,17.9871,18.0419,17.9871,18.0419,11348.0
2016-06-28 13:15:00,19.76,19.77,19.69,19.71,126816.0,18.0328,18.0419,17.9689,17.9871,126816.0
2016-06-28 13:20:00,19.71,19.71,19.66,19.66,40600.0,17.9871,17.9871,17.9415,17.9415,40600.0
2016-06-28 13:25:00,19.65,19.72,19.64,19.66,120792.0,17.9324,17.9962,17.9232,17.9415,120792.0
2016-06-28 13:30:00,19.67,19.68,19.61,19.64,136700.0,17.9506,17.9597,17.8959,17.9232,136700.0
2016-06-28 13:35:00,19.64,19.68,19.64,19.68,17380.0,17.9232,17.9597,17.9232,17.9597,17380.0
2016-06-28 13:40:00,19.67,19.71,19.67,19.7,96000.0,17.9506,17.9871,17.9506,17.978,96000.0
2016-06-28 13:45:00,19.71,19.72,19.68,19.69,44544.0,17.9871,17.9962,17.9597,17.9689,44544.0
2016-06-28 13:50:00,19.68,19.72,19.68,19.7,48640.0,17.9597,17.9962,17.9597,17.978,48640.0
2016-06-28 13:55:00,19.7,19.71,19.69,19.69,15200.0,17.978,17.9871,17.9689,17.9689,15200.0
2016-06-28 14:00:00,19.69,19.72,19.68,19.68,59512.0,17.9689,17.9962,17.9597,17.9597,59512.0
2016-06-28 14:05:00,19.68,19.68,19.64,19.64,27596.0,17.9597,17.9597,17.9232,17.9232,27596.0
2016-06-28 14:10:00,19.66,19.67,19.61,19.63,162532.0,17.9415,17.9506,17.8959,17.9141,162532.0
2016-06-28 14:15:00,19.64,19.68,19.64,19.68,36416.0,17.9232,17.9597,17.9232,17.9597,36416.0
2016-06-28 14:20:00,19.68,19.68,19.64,19.64,22760.0,17.9597,17.9597,17.9232,17.9232,22760.0
2016-06-28 14:25:00,19.64,19.69,19.63,19.69,24300.0,17.9232,17.9689,17.9141,17.9689,24300.0
2016-06-28 14:30:00,19.68,19.8,19.68,19.8,97048.0,17.9597,18.0693,17.9597,18.0693,97048.0
2016-06-28 14:35:00,19.78,19.86,19.78,19.83,247684.0,18.051,18.124,18.051,18.0966,247684.0
2016-06-28 14:40:00,19.84,19.85,19.82,19.84,46080.0,18.1058,18.1149,18.0875,18.1058,46080.0
2016-06-28 14:45:00,19.84,19.87,19.84,19.87,62244.0,18.1058,18.1331,18.1058,18.1331,62244.0
2016-06-28 14:50:00,19.86,19.99,19.86,19.99,310456.0,18.124,18.2426,18.124,18.2426,310456.0
2016-06-28 14:55:00,19.98,20.07,19.98,20.0,249148.0,18.2335,18.3157,18.2335,18.2518,249148.0
2016-06-28 15:00:00,20.0,20.03,19.99,19.99,71200.0,18.2518,18.2791,18.2426,18.2426,71200.0
2016-06-28 15:05:00,20.01,20.04,20.0,20.0,89024.0,18.2609,18.2883,18.2518,18.2518,89024.0
2016-06-28 15:10:00,20.0,20.09,20.0,20.06,95500.0,18.2518,18.3339,18.2518,18.3065,95500.0
2016-06-28 15:15:00,20.06,20.06,19.99,20.0,102388.0,18.3065,18.3065,18.2426,18.2518,102388.0
2016-06-28 15:20:00,19.99,20.0,19.96,19.97,82264.0,18.2426,18.2518,18.2153,18.2244,82264.0
2016-06-28 15:25:00,19.96,19.97,19.89,19.94,142752.0,18.2153,18.2244,18.1514,18.197,142752.0
2016-06-28 15:30:00,19.95,20.0,19.91,19.94,189964.0,18.2061,18.2518,18.1696,18.197,189964.0
2016-06-28 15:35:00,19.94,20.03,19.92,20.02,64480.0,18.197,18.2791,18.1788,18.27,64480.0
2016-06-28 15:40:00,20.03,20.09,20.02,20.05,259856.0,18.2791,18.3339,18.27,18.2974,259856.0
2016-06-28 15:45:00,20.05,20.11,20.05,20.1,166480.0,18.2974,18.3522,18.2974,18.343,166480.0
2016-06-28 15:50:00,20.09,20.1,20.04,20.09,195812.0,18.3339,18.343,18.2883,18.3339,195812.0
2016-06-28 15:55:00,20.09,20.13,20.07,20.13,360816.0,18.3339,18.3704,18.3157,18.3704,360816.0
2016-06-29 09:30:00,20.63,20.72,20.61,20.72,1458172.0,18.8267,18.9088,18.8085,18.9088,1458172.0
2016-06-29 09:35:00,20.72,20.73,20.59,20.67,1209064.0,18.9088,18.918,18.7902,18.8632,1209064.0
2016-06-29 09:40:00,20.67,20.67,20.6,20.61,200660.0,18.8632,18.8632,18.7993,18.8085,200660.0
2016-06-29 09:45:00,20.64,20.72,20.61,20.7,141980.0,18.8358,18.9088,18.8085,18.8906,141980.0
2016-06-29 09:50:00,20.7,20.74,20.68,20.7,1004996.0,18.8906,18.9271,18.8723,18.8906,1004996.0
2016-06-29 09:55:00,20.71,20.71,20.67,20.67,162304.0,18.8997,18.8997,18.8632,18.8632,162304.0
2016-06-29 10:00:00,20.65,20.75,20.65,20.68,226812.0,18.845,18.9362,18.845,18.8723,226812.0
2016-06-29 10:05:00,20.68,20.72,20.66,20.68,108640.0,18.8723,18.9088,18.8541,18.8723,108640.0
2016-06-29 10:10:00,20.7,20.78,20.7,20.75,206148.0,18.8906,18.9636,18.8906,18.9362,206148.0
2016-06-29 10:15:00,20.75,20.78,20.74,20.77,54448.0,18.9362,18.9636,18.9271,18.9545,54448.0
2016-06-29 10:20:00,20.78,20.83,20.78,20.82,163896.0,18.9636,19.0092,18.9636,19.0001,163896.0
2016-06-29 10:25:00,20.83,20.84,20.82,20.82,62416.0,19.0092,19.0183,19.0001,19.0001,62416.0
2016-06-29 10:30:00,20.82,20.89,20.8,20.84,146212.0,19.0001,19.064,18.9818,19.0183,146212.0
2016-06-29 10:35:00,20.83,20.84,20.79,20.79,190660.0,19.0092,19.0183,18.9727,18.9727,190660.0
2016-06-29 10:40:00,20.79,20.82,20.78,20.8,27436.0,18.9727,19.0001,18.9636,18.9818,27436.0
2016-06-29 10:45:00,20.78,20.85,20.78,20.85,120396.0,18.9636,19.0275,18.9636,19.0275,120396.0
2016-06-29 10:50:00,20.85,20.86,20.8,20.8,97620.0,19.0275,19.0366,18.9818,18.9818,97620.0
2016-06-29 10:55:00,20.8,20.84,20.8,20.82,37680.0,18.9818,19.0183,18.9818,19.0001,37680.0
2016-06-29 11:00:00,20.83,20.92,20.83,20.91,107368.0,19.0092,19.0914,19.0092,19.0822,107368.0
2016-06-29 11:05:00,20.91,20.91,20.86,20.86,69020.0,19.0822,19.0822,19.0366,19.0366,69020.0
2016-06-29 11:10:00,20.86,20.91,20.86,20.89,81804.0,19.0366,19.0822,19.0366,19.064,81804.0
2016-06-29 11:15:00,20.9,20.93,20.89,20.9,115172.0,19.0731,19.1005,19.064,19.0731,115172.0
2016-06-29 11:20:00,20.9,20.91,20.88,20.89,86764.0,19.0731,19.0822,19.0549,19.064,86764.0
2016-06-29 11:25:00,20.91,20.96,20.91,20.95,111812.0,19.0822,19.1279,19.0822,19.1187,111812.0
2016-06-29 11:30:00,20.95,20.98,20.93,20.96,96232.0,19.1187,19.1461,19.1005,19.1279,96232.0
2016-06-29 11:35:00,20.97,20.97,20.93,20.95,78040.0,19.137,19.137,19.1005,19.1187,78040.0
2016-06-29 11:40:00,20.95,20.97,20.95,20.95,81676.0,19.1187,19.137,19.1187,19.1187,81676.0
2016-06-29 11:45:00,20.96,20.96,20.92,20.92,77328.0,19.1279,19.1279,19.0914,19.0914,77328.0
2016-06-29 11:50:00,20.93,20.98,20.93,20.97,54000.0,19.1005,19.1461,19.1005,19.137,54000.0
2016-06-29 11:55:00,20.99,21.03,20.98,21.0,114532.0,19.1552,19.1917,19.1461,19.1644,114532.0
2016-06-29 12:00:00,21.0,21.01,20.98,20.99,62012.0,19.1644,19.1735,19.1461,19.1552,62012.0
2016-06-29 12:05:00,20.99,21.02,20.99,21.02,5700.0,19.1552,19.1826,19.1552,19.1826,5700.0
2016-06-29 12:10:00,21.02,21.05,21.02,21.04,30056.0,19.1826,19.21,19.1826,19.2009,30056.0
2016-06-29 12:15:00,21.04,21.06,21.03,21.04,61592.0,19.2009,19.2191,19.1917,19.2009,61592.0
2016-06-29 12:20:00,21.05,21.08,21.04,21.08,83492.0,19.21,19.2374,19.2009,19.2374,83492.0
2016-06-29 12:25:00,21.07,21.09,21.06,21.08,78636.0,19.2282,19.2465,19.2191,19.2374,78636.0
2016-06-29 12:30:00,21.06,21.06,21.01,21.01,124396.0,19.2191,19.2191,19.1735,19.1735,124396.0
2016-06-29 12:35:00,21.02,21.05,21.02,21.05,23660.0,19.1826,19.21,19.1826,19.21,23660.0
2016-06-29 12:40:00,21.04,21.04,21.0,21.0,21880.0,19.2009,19.2009,19.1644,19.1644,21880.0
2016-06-29 12:45:00,21.0,21.02,20.98,20.98,92768.0,19.1644,19.1826,19.1461,19.1461,92768.0
2016-06-29 12:50:00,20.98,21.0,20.97,20.98,67328.0,19.1461,19.1644,19.137,19.1461,67328.0
2016-06-29 12:55:00,20.98,21.0,20.97,20.98,23488.0,19.1461,19.1644,19.137,19.1461,23488.0
2016-06-29 13:00:00,20.99,21.0,20.99,21.0,33860.0,19.1552,19.1644,19.1552,19.1644,33860.0
2016-06-29 13:05:00,21.0,21.0,20.94,20.95,28264.0,19.1644,19.1644,19.1096,19.1187,28264.0
2016-06-29 13:10:00,20.95,20.95,20.93,20.94,41580.0,19.1187,19.1187,19.1005,19.1096,41580.0
2016-06-29 13:15:00,20.95,20.99,20.95,20.98,57072.0,19.1187,19.1552,19.1187,19.1461,57072.0
2016-06-29 13:20:00,20.99,21.02,20.98,21.0,53264.0,19.1552,19.1826,19.1461,19.1644,53264.0
2016-06-29 13:25:00,21.0,21.01,20.97,20.98,31520.0,19.1644,19.1735,19.137,19.1461,31520.0
2016-06-29 13:30:00,20.98,21.0,20.97,20.99,30248.0,19.1461,19.1644,19.137,19.1552,30248.0
2016-06-29 13:35:00,20.99,21.01,20.98,21.0,17360.0,19.1552,19.1735,19.1461,19.1644,17360.0
2016-06-29 13:40:00,21.0,21.02,21.0,21.01,62872.0,19.1644,19.1826,19.1644,19.1735,62872.0
2016-06-29 13:45:00,21.01,21.03,20.99,21.01,59200.0,19.1735,19.1917,19.1552,19.1735,59200.0
2016-06-29 13:50:00,21.0,21.02,20.99,21.01,7700.0,19.1644,19.1826,19.1552,19.1735,7700.0
2016-06-29 13:55:00,21.02,21.04,21.02,21.04,19840.0,19.1826,19.2009,19.1826,19.2009,19840.0
2016-06-29 14:00:00,21.04,21.07,21.03,21.07,75392.0,19.2009,19.2282,19.1917,19.2282,75392.0
2016-06-29 14:05:00,21.07,21.09,21.04,21.08,32224.0,19.2282,19.2465,19.2009,19.2374,32224.0
2016-06-29 14:10:00,21.08,21.1,21.07,21.1,87352.0,19.2374,19.2556,19.2282,19.2556,87352.0
2016-06-29 14:15:00,21.1,21.11,21.06,21.06,85400.0,19.2556,19.2647,19.2191,19.2191,85400.0
2016-06-29 14:20:00,21.09,21.14,21.09,21.13,192652.0,19.2465,19.2921,19.2465,19.283,192652.0
2016-06-29 14:25:00,21.12,21.13,21.09,21.11,150040.0,19.2739,19.283,19.2465,19.2647,150040.0
2016-06-29 14:30:00,21.13,21.15,21.12,21.13,50436.0,19.283,19.3012,19.2739,19.283,50436.0
2016-06-29 14:35:00,21.14,21.15,21.12,21.14,83344.0,19.2921,19.3012,19.2739,19.2921,83344.0
2016-06-29 14:40:00,21.14,21.16,21.13,21.15,27892.0,19.2921,19.3104,19.283,19.3012,27892.0
2016-06-29 14:45:00,21.15,21.18,21.1,21.11,157836.0,19.3012,19.3286,19.2556,19.2647,157836.0
2016-06-29 14:50:00,21.11,21.13,21.06,21.1,139668.0,19.2647,19.283,19.2191,19.2556,139668.0
2016-06-29 14:55:00,21.1,21.16,21.1,21.15,79900.0,19.2556,19.3104,19.2556,19.3012,79900.0
2016-06-29 15:00:00,21.15,21.19,21.15,21.18,81648.0,19.3012,19.3378,19.3012,19.3286,81648.0
2016-06-29 15:05:00,21.18,21.19,21.16,21.19,35344.0,19.3286,19.3378,19.3104,19.3378,35344.0
2016-06-29 15:10:00,21.18,21.22,21.18,21.2,130860.0,19.3286,19.3651,19.3286,19.3469,130860.0
2016-06-29 15:15:00,21.2,21.23,21.2,21.22,45592.0,19.3469,19.3743,19.3469,19.3651,45592.0
2016-06-29 15:20:00,21.23,21.23,21.17,21.17,85296.0,19.3743,19.3743,19.3195,19.3195,85296.0
2016-06-29 15:25:00,21.17,21.22,21.17,21.22,31536.0,19.3195,19.3651,19.3195,19.3651,31536.0
2016-06-29 15:30:00,21.21,21.21,21.14,21.21,132324.0,19.356,19.356,19.2921,19.356,132324.0
2016-06-29 15:35:00,21.2,21.21,21.15,21.15,24764.0,19.3469,19.356,19.3012,19.3012,24764.0
2016-06-29 15:40:00,21.16,21.16,21.1,21.13,183640.0,19.3104,19.3104,19.2556,19.283,183640.0
2016-06-29 15:45:00,21.12,21.17,21.1,21.16,181456.0,19.2739,19.3195,19.2556,19.3104,181456.0
2016-06-29 15:50:00,21.16,21.17,21.09,21.12,76156.0,19.3104,19.3195,19.2465,19.2739,76156.0
2016-06-29 15:55:00,21.12,21.16,21.11,21.16,286608.0,19.2739,19.3104,19.2647,19.3104,286608.0
2016-06-30 09:30:00,21.31,21.37,21.23,21.28,378028.0,19.4473,19.502,19.3743,19.4199,378028.0
2016-06-30 09:35:00,21.29,21.34,21.24,21.28,182844.0,19.429,19.4746,19.3834,19.4199,182844.0
2016-06-30 09:40:00,21.29,21.3,21.22,21.25,183380.0,19.429,19.4381,19.3651,19.3925,183380.0
2016-06-30 09:45:00,21.23,21.29,21.22,21.27,63580.0,19.3743,19.429,19.3651,19.4108,63580.0
2016-06-30 09:50:00,21.26,21.26,21.16,21.16,107324.0,19.4016,19.4016,19.3104,19.3104,107324.0
2016-06-30 09:55:00,21.16,21.18,21.12,21.15,127024.0,19.3104,19.3286,19.2739,19.3012,127024.0
2016-06-30 10:00:00,21.16,21.2,21.15,21.18,62136.0,19.3104,19.3469,19.3012,19.3286,62136.0
2016-06-30 10:05:00,21.16,21.19,21.13,21.19,62008.0,19.3104,19.3378,19.283,19.3378,62008.0
2016-06-30 10:10:00,21.19,21.26,21.19,21.25,67108.0,19.3378,19.4016,19.3378,19.3925,67108.0
2016-06-30 10:15:00,21.26,21.28,21.22,21.24,34128.0,19.4016,19.4199,19.3651,19.3834,34128.0
2016-06-30 10:20:00,21.24,21.25,21.21,21.23,20100.0,19.3834,19.3925,19.356,19.3743,20100.0
2016-06-30 10:25:00,21.23,21.23,21.14,21.18,100944.0,19.3743,19.3743,19.2921,19.3286,100944.0
2016-06-30 10:30:00,21.19,21.28,21.18,21.28,85800.0,19.3378,19.4199,19.3286,19.4199,85800.0
2016-06-30 10:35:00,21.28,21.34,21.26,21.33,66452.0,19.4199,19.4746,19.4016,19.4655,66452.0
2016-06-30 10:40:00,21.32,21.38,21.28,21.35,84588.0,19.4564,19.5111,19.4199,19.4838,84588.0
2016-06-30 10:45:00,21.36,21.4,21.35,21.39,63604.0,19.4929,19.5294,19.4838,19.5203,63604.0
2016-06-30 10:50:00,21.39,21.45,21.39,21.41,53940.0,19.5203,19.575,19.5203,19.5385,53940.0
2016-06-30 10:55:00,21.4,21.47,21.4,21.46,48092.0,19.5294,19.5933,19.5294,19.5842,48092.0
2016-06-30 11:00:00,21.46,21.47,21.41,21.44,48712.0,19.5842,19.5933,19.5385,19.5659,48712.0
2016-06-30 11:05:00,21.46,21.53,21.46,21.53,131708.0,19.5842,19.648,19.5842,19.648,131708.0
2016-06-30 11:10:00,21.55,21.56,21.49,21.53,93268.0,19.6663,19.6754,19.6115,19.648,93268.0
2016-06-30 11:15:00,21.53,21.54,21.45,21.45,114112.0,19.648,19.6572,19.575,19.575,114112.0
2016-06-30 11:20:00,21.45,21.48,21.44,21.47,53800.0,19.575,19.6024,19.5659,19.5933,53800.0
2016-06-30 11:25:00,21.46,21.54,21.46,21.52,50936.0,19.5842,19.6572,19.5842,19.6389,50936.0
2016-06-30 11:30:00,21.54,21.63,21.54,21.57,211872.0,19.6572,19.7393,19.6572,19.6845,211872.0
2016-06-30 11:35:00,21.58,21.58,21.53,21.54,63872.0,19.6937,19.6937,19.648,19.6572,63872.0
2016-06-30 11:40:00,21.53,21.53,21.48,21.48,76268.0,19.648,19.648,19.6024,19.6024,76268.0
2016-06-30 11:45:00,21.49,21.53,21.49,21.52,54600.0,19.6115,19.648,19.6115,19.6389,54600.0
2016-06-30 11:50:00,21.53,21.54,21.51,21.54,90396.0,19.648,19.6572,19.6298,19.6572,90396.0
2016-06-30 11:55:00,21.54,21.57,21.53,21.57,55908.0,19.6572,19.6845,19.648,19.6845,55908.0
2016-06-30 12:00:00,21.57,21.65,21.57,21.6,173196.0,19.6845,19.7575,19.6845,19.7119,173196.0
2016-06-30 12:05:00,21.6,21.61,21.56,21.56,29816.0,19.7119,19.721,19.6754,19.6754,29816.0
2016-06-30 12:10:00,21.58,21.65,21.58,21.65,128180.0,19.6937,19.7575,19.6937,19.7575,128180.0
2016-06-30 12:15:00,21.65,21.73,21.65,21.72,98464.0,19.7575,19.8306,19.7575,19.8214,98464.0
2016-06-30 12:20:00,21.71,21.78,21.71,21.78,116572.0,19.8123,19.8762,19.8123,19.8762,116572.0
2016-06-30 12:25:00,21.77,21.81,21.75,21.78,106900.0,19.8671,19.9036,19.8488,19.8762,106900.0
2016-06-30 12:30:00,21.78,21.81,21.78,21.78,75004.0,19.8762,19.9036,19.8762,19.8762,75004.0
2016-06-30 12:35:00,21.78,21.8,21.76,21.79,126308.0,19.8762,19.8944,19.8579,19.8853,126308.0
2016-06-30 12:40:00,21.79,21.79,21.73,21.73,36024.0,19.8853,19.8853,19.8306,19.8306,36024.0
2016-06-30 12:45:00,21.73,21.78,21.73,21.78,68060.0,19.8306,19.8762,19.8306,19.8762,68060.0
2016-06-30 12:50:00,21.79,21.85,21.79,21.81,94808.0,19.8853,19.9401,19.8853,19.9036,94808.0
2016-06-30 12:55:00,21.83,21.84,21.81,21.83,28244.0,19.9218,19.9309,19.9036,19.9218,28244.0
2016-06-30 13:00:00,21.83,21.86,21.83,21.85,31720.0,19.9218,19.9492,19.9218,19.9401,31720.0
2016-06-30 13:05:00,21.84,21.86,21.81,21.83,28072.0,19.9309,19.9492,19.9036,19.9218,28072.0
2016-06-30 13:10:00,21.83,21.83,21.78,21.79,45144.0,19.9218,19.9218,19.8762,19.8853,45144.0
2016-06-30 13:15:00,21.79,21.82,21.79,21.79,79480.0,19.8853,19.9127,19.8853,19.8853,79480.0
2016-06-30 13:20:00,21.8,21.81,21.75,21.77,36748.0,19.8944,19.9036,19.8488,19.8671,36748.0
2016-06-30 13:25:00,21.78,21.78,21.74,21.77,30920.0,19.8762,19.8762,19.8397,19.8671,30920.0
2016-06-30 13:30:00,21.77,21.77,21.74,21.75,55244.0,19.8671,19.8671,19.8397,19.8488,55244.0
2016-06-30 13:35:00,21.74,21.77,21.74,21.76,39800.0,19.8397,19.8671,19.8397,19.8579,39800.0
2016-06-30 13:40:00,21.75,21.8,21.75,21.79,46776.0,19.8488,19.8944,19.8488,19.8853,46776.0
2016-06-30 13:45:00,21.8,21.8,21.79,21.79,17992.0,19.8944,19.8944,19.8853,19.8853,17992.0
2016-06-30 13:50:00,21.79,21.81,21.79,21.79,14400.0,19.8853,19.9036,19.8853,19.8853,14400.0
2016-06-30 13:55:00,21.78,21.81,21.75,21.81,58376.0,19.8762,19.9036,19.8488,19.9036,58376.0
2016-06-30 14:00:00,21.81,21.84,21.81,21.84,20664.0,19.9036,19.9309,19.9036,19.9309,20664.0
2016-06-30 14:05:00,21.85,21.87,21.81,21.86,55324.0,19.9401,19.9583,19.9036,19.9492,55324.0
2016-06-30 14:10:00,21.87,21.9,21.86,21.89,67364.0,19.9583,19.9857,19.9492,19.9766,67364.0
2016-06-30 14:15:00,21.9,21.93,21.89,21.93,61940.0,19.9857,20.0131,19.9766,20.0131,61940.0
2016-06-30 14:20:00,21.93,21.97,21.93,21.95,40908.0,20.0131,20.0496,20.0131,20.0313,40908.0
2016-06-30 14:25:00,21.95,21.95,21.83,21.83,55704.0,20.0313,20.0313,19.9218,19.9218,55704.0
2016-06-30 14:30:00,21.87,21.87,21.8,21.81,48432.0,19.9583,19.9583,19.8944,19.9036,48432.0
2016-06-30 14:35:00,21.8,21.84,21.8,21.83,49380.0,19.8944,19.9309,19.8944,19.9218,49380.0
2016-06-30 14:40:00,21.83,21.89,21.83,21.87,71296.0,19.9218,19.9766,19.9218,19.9583,71296.0
2016-06-30 14:45:00,21.88,21.89,21.86,21.89,28044.0,19.9674,19.9766,19.9492,19.9766,28044.0
2016-06-30 14:50:00,21.89,21.93,21.88,21.93,80012.0,19.9766,20.0131,19.9674,20.0131,80012.0
2016-06-30 14:55:00,21.93,21.96,21.91,21.91,112936.0,20.0131,20.0404,19.9948,19.9948,112936.0
2016-06-30 15:00:00,21.93,21.96,21.9,21.91,39296.0,20.0131,20.0404,19.9857,19.9948,39296.0
2016-06-30 15:05:00,21.92,21.93,21.91,21.92,55352.0,20.0039,20.0131,19.9948,20.0039,55352.0
2016-06-30 15:10:00,21.91,21.91,21.86,21.88,101212.0,19.9948,19.9948,19.9492,19.9674,101212.0
2016-06-30 15:15:00,21.88,21.88,21.82,21.84,84300.0,19.9674,19.9674,19.9127,19.9309,84300.0
2016-06-30 15:20:00,21.84,21.86,21.82,21.85,32260.0,19.9309,19.9492,19.9127,19.9401,32260.0
2016-06-30 15:25:00,21.86,21.94,21.85,21.93,99480.0,19.9492,20.0222,19.9401,20.0131,99480.0
2016-06-30 15:30:00,21.94,21.95,21.9,21.95,114360.0,20.0222,20.0313,19.9857,20.0313,114360.0
2016-06-30 15:35:00,21.94,21.96,21.89,21.91,103648.0,20.0222,20.0404,19.9766,19.9948,103648.0
2016-06-30 15:40:00,21.91,21.92,21.84,21.84,167840.0,19.9948,20.0039,19.9309,19.9309,167840.0
2016-06-30 15:45:00,21.84,21.86,21.83,21.83,111732.0,19.9309,19.9492,19.9218,19.9218,111732.0
2016-06-30 15:50:00,21.83,21.92,21.83,21.91,273676.0,19.9218,20.0039,19.9218,19.9948,273676.0
2016-06-30 15:55:00,21.91,22.04,21.89,22.03,663636.0,19.9948,20.1135,19.9766,20.1043,663636.0
2016-07-01 09:30:00,21.99,22.07,21.98,22.07,197904.0,20.0678,20.1408,20.0587,20.1408,197904.0
2016-07-01 09:35:00,22.07,22.12,22.07,22.11,122316.0,20.1408,20.1865,20.1408,20.1773,122316.0
2016-07-01 09:40:00,22.11,22.18,22.1,22.18,123748.0,20.1773,20.2412,20.1682,20.2412,123748.0
2016-07-01 09:45:00,22.18,22.19,22.15,22.18,86796.0,20.2412,20.2503,20.2138,20.2412,86796.0
2016-07-01 09:50:00,22.17,22.23,22.17,22.2,93060.0,20.2321,20.2868,20.2321,20.2595,93060.0
2016-07-01 09:55:00,22.18,22.21,22.16,22.21,41004.0,20.2412,20.2686,20.223,20.2686,41004.0
2016-07-01 10:00:00,22.2,22.27,22.2,22.26,168856.0,20.2595,20.3233,20.2595,20.3142,168856.0
2016-07-01 10:05:00,22.25,22.28,22.22,22.24,105304.0,20.3051,20.3325,20.2777,20.296,105304.0
2016-07-01 10:10:00,22.23,22.25,22.22,22.25,31984.0,20.2868,20.3051,20.2777,20.3051,31984.0
2016-07-01 10:15:00,22.23,22.28,22.23,22.28,37652.0,20.2868,20.3325,20.2868,20.3325,37652.0
2016-07-01 10:20:00,22.28,22.3,22.27,22.28,34716.0,20.3325,20.3507,20.3233,20.3325,34716.0
2016-07-01 10:25:00,22.27,22.31,22.27,22.29,118180.0,20.3233,20.3599,20.3233,20.3416,118180.0
2016-07-01 10:30:00,22.3,22.3,22.26,22.27,46484.0,20.3507,20.3507,20.3142,20.3233,46484.0
2016-07-01 10:35:00,22.28,22.32,22.28,22.32,98028.0,20.3325,20.369,20.3325,20.369,98028.0
2016-07-01 10:40:00,22.33,22.34,22.3,22.33,46060.0,20.3781,20.3872,20.3507,20.3781,46060.0
2016-07-01 10:45:00,22.32,22.33,22.3,22.3,24724.0,20.369,20.3781,20.3507,20.3507,24724.0
2016-07-01 10:50:00,22.29,22.32,22.29,22.31,24464.0,20.3416,20.369,20.3416,20.3599,24464.0
2016-07-01 10:55:00,22.31,22.33,22.3,22.31,52180.0,20.3599,20.3781,20.3507,20.3599,52180.0
2016-07-01 11:00:00,22.3,22.31,22.28,22.31,75716.0,20.3507,20.3599,20.3325,20.3599,75716.0
2016-07-01 11:05:00,22.31,22.33,22.24,22.25,127320.0,20.3599,20.3781,20.296,20.3051,127320.0
2016-07-01 11:10:00,22.26,22.26,22.21,22.24,51492.0,20.3142,20.3142,20.2686,20.296,51492.0
2016-07-01 11:15:00,22.24,22.25,22.21,22.21,99136.0,20.296,20.3051,20.2686,20.2686,99136.0
2016-07-01 11:20:00,22.23,22.24,22.16,22.16,54744.0,20.2868,20.296,20.223,20.223,54744.0
2016-07-01 11:25:00,22.17,22.21,22.16,22.2,74248.0,20.2321,20.2686,20.223,20.2595,74248.0
2016-07-01 11:30:00,22.2,22.21,22.18,22.2,37628.0,20.2595,20.2686,20.2412,20.2595,37628.0
2016-07-01 11:35:00,22.18,22.19,22.16,22.17,24200.0,20.2412,20.2503,20.223,20.2321,24200.0
2016-07-01 11:40:00,22.18,22.19,22.16,22.18,19848.0,20.2412,20.2503,20.223,20.2412,19848.0
2016-07-01 11:45:00,22.19,22.19,22.16,22.19,10936.0,20.2503,20.2503,20.223,20.2503,10936.0
2016-07-01 11:50:00,22.2,22.2,22.18,22.18,29548.0,20.2595,20.2595,20.2412,20.2412,29548.0
2016-07-01 11:55:00,22.18,22.22,22.18,22.22,55456.0,20.2412,20.2777,20.2412,20.2777,55456.0
2016-07-01 12:00:00,22.21,22.24,22.2,22.2,35588.0,20.2686,20.296,20.2595,20.2595,35588.0
2016-07-01 12:05:00,22.21,22.22,22.17,22.19,72248.0,20.2686,20.2777,20.2321,20.2503,72248.0
2016-07-01 12:10:00,22.18,22.19,22.18,22.18,5200.0,20.2412,20.2503,20.2412,20.2412,5200.0
2016-07-01 12:15:00,22.19,22.21,22.18,22.19,20388.0,20.2503,20.2686,20.2412,20.2503,20388.0
2016-07-01 12:20:00,22.19,22.19,22.13,22.13,47232.0,20.2503,20.2503,20.1956,20.1956,47232.0
2016-07-01 12:25:00,22.13,22.13,22.09,22.12,285564.0,20.1956,20.1956,20.1591,20.1865,285564.0
2016-07-01 12:30:00,22.11,22.16,22.11,22.15,51216.0,20.1773,20.223,20.1773,20.2138,51216.0
2016-07-01 12:35:00,22.15,22.17,22.14,22.14,12020.0,20.2138,20.2321,20.2047,20.2047,12020.0
2016-07-01 12:40:00,22.13,22.17,22.11,22.17,13000.0,20.1956,20.2321,20.1773,20.2321,13000.0
2016-07-01 12:45:00,22.17,22.17,22.14,22.15,9224.0,20.2321,20.2321,20.2047,20.2138,9224.0
2016-07-01 12:50:00,22.13,22.16,22.1,22.15,29064.0,20.1956,20.223,20.1682,20.2138,29064.0
2016-07-01 12:55:00,22.15,22.18,22.15,22.16,11920.0,20.2138,20.2412,20.2138,20.223,11920.0
2016-07-01 13:00:00,22.15,22.2,22.15,22.18,22300.0,20.2138,20.2595,20.2138,20.2412,22300.0
2016-07-01 13:05:00,22.2,22.22,22.2,22.2,44000.0,20.2595,20.2777,20.2595,20.2595,44000.0
2016-07-01 13:10:00,22.2,22.21,22.18,22.18,46052.0,20.2595,20.2686,20.2412,20.2412,46052.0
2016-07-01 13:15:00,22.18,22.18,22.17,22.17,12900.0,20.2412,20.2412,20.2321,20.2321,12900.0
2016-07-01 13:20:00,22.14,22.16,22.14,22.14,16800.0,20.2047,20.223,20.2047,20.2047,16800.0
2016-07-01 13:25:00,22.13,22.14,22.08,22.08,30692.0,20.1956,20.2047,20.15,20.15,30692.0
2016-07-01 13:30:00,22.08,22.1,22.06,22.1,28520.0,20.15,20.1682,20.1317,20.1682,28520.0
2016-07-01 13:35:00,22.12,22.12,22.06,22.08,14064.0,20.1865,20.1865,20.1317,20.15,14064.0
2016-07-01 13:40:00,22.08,22.11,22.08,22.11,9400.0,20.15,20.1773,20.15,20.1773,9400.0
2016-07-01 13:45:00,22.11,22.13,22.08,22.13,263240.0,20.1773,20.1956,20.15,20.1956,263240.0
2016-07-01 13:50:00,22.12,22.14,22.11,22.11,24264.0,20.1865,20.2047,20.1773,20.1773,24264.0
2016-07-01 13:55:00,22.11,22.14,22.11,22.13,32828.0,20.1773,20.2047,20.1773,20.1956,32828.0
2016-07-01 14:00:00,22.13,22.15,22.11,22.15,40600.0,20.1956,20.2138,20.1773,20.2138,40600.0
2016-07-01 14:05:00,22.11,22.14,22.11,22.14,29272.0,20.1773,20.2047,20.1773,20.2047,29272.0
2016-07-01 14:10:00,22.12,22.15,22.11,22.11,16412.0,20.1865,20.2138,20.1773,20.1773,16412.0
2016-07-01 14:15:00,22.12,22.12,22.1,22.11,18708.0,20.1865,20.1865,20.1682,20.1773,18708.0
2016-07-01 14:20:00,22.11,22.13,22.11,22.11,12156.0,20.1773,20.1956,20.1773,20.1773,12156.0
2016-07-01 14:25:00,22.12,22.13,22.08,22.11,27096.0,20.1865,20.1956,20.15,20.1773,27096.0
2016-07-01 14:30:00,22.11,22.13,22.09,22.09,11600.0,20.1773,20.1956,20.1591,20.1591,11600.0
2016-07-01 14:35:00,22.08,22.11,22.07,22.09,24776.0,20.15,20.1773,20.1408,20.1591,24776.0
2016-07-01 14:40:00,22.08,22.1,22.05,22.05,27760.0,20.15,20.1682,20.1226,20.1226,27760.0
2016-07-01 14:45:00,22.05,22.06,22.03,22.04,42764.0,20.1226,20.1317,20.1043,20.1135,42764.0
2016-07-01 14:50:00,22.05,22.06,22.03,22.03,23132.0,20.1226,20.1317,20.1043,20.1043,23132.0
2016-07-01 14:55:00,22.03,22.09,22.03,22.09,40200.0,20.1043,20.1591,20.1043,20.1591,40200.0
2016-07-01 15:00:00,22.1,22.13,22.1,22.1,30040.0,20.1682,20.1956,20.1682,20.1682,30040.0
2016-07-01 15:05:00,22.1,22.21,22.1,22.2,99816.0,20.1682,20.2686,20.1682,20.2595,99816.0
2016-07-01 15:10:00,22.18,22.22,22.18,22.2,53056.0,20.2412,20.2777,20.2412,20.2595,53056.0
2016-07-01 15:15:00,22.19,22.22,22.18,22.21,68636.0,20.2503,20.2777,20.2412,20.2686,68636.0
2016-07-01 15:20:00,22.22,22.22,22.17,22.17,50512.0,20.2777,20.2777,20.2321,20.2321,50512.0
2016-07-01 15:25:00,22.17,22.21,22.17,22.2,182720.0,20.2321,20.2686,20.2321,20.2595,182720.0
2016-07-01 15:30:00,22.19,22.23,22.18,22.21,97252.0,20.2503,20.2868,20.2412,20.2686,97252.0
2016-07-01 15:35:00,22.19,22.22,22.09,22.11,187280.0,20.2503,20.2777,20.1591,20.1773,187280.0
2016-07-01 15:40:00,22.12,22.18,22.12,22.16,83992.0,20.1865,20.2412,20.1865,20.223,83992.0
2016-07-01 15:45:00,22.16,22.17,22.13,22.14,74588.0,20.223,20.2321,20.1956,20.2047,74588.0
2016-07-01 15:50:00,22.15,22.18,22.15,22.17,83304.0,20.2138,20.2412,20.2138,20.2321,83304.0
2016-07-01 15:55:00,22.17,22.22,22.13,22.13,295992.0,20.2321,20.2777,20.1956,20.1956,295992.0
2016-07-05 09:30:00,21.85,21.88,21.79,21.81,191900.0,19.9401,19.9674,19.8853,19.9036,191900.0
2016-07-05 09:35:00,21.8,21.84,21.78,21.8,113180.0,19.8944,19.9309,19.8762,19.8944,113180.0
2016-07-05 09:40:00,21.8,21.81,21.73,21.75,130776.0,19.8944,19.9036,19.8306,19.8488,130776.0
2016-07-05 09:45:00,21.74,21.74,21.63,21.64,232552.0,19.8397,19.8397,19.7393,19.7484,232552.0
2016-07-05 09:50:00,21.64,21.67,21.61,21.64,160868.0,19.7484,19.7758,19.721,19.7484,160868.0
2016-07-05 09:55:00,21.64,21.69,21.62,21.68,84428.0,19.7484,19.794,19.7302,19.7849,84428.0
2016-07-05 10:00:00,21.67,21.69,21.63,21.66,68060.0,19.7758,19.794,19.7393,19.7667,68060.0
2016-07-05 10:05:00,21.66,21.68,21.62,21.64,40332.0,19.7667,19.7849,19.7302,19.7484,40332.0
2016-07-05 10:10:00,21.63,21.68,21.58,21.68,133772.0,19.7393,19.7849,19.6937,19.7849,133772.0
2016-07-05 10:15:00,21.65,21.67,21.63,21.64,52120.0,19.7575,19.7758,19.7393,19.7484,52120.0
2016-07-05 10:20:00,21.63,21.71,21.6,21.7,73944.0,19.7393,19.8123,19.7119,19.8032,73944.0
2016-07-05 10:25:00,21.69,21.7,21.62,21.69,33052.0,19.794,19.8032,19.7302,19.794,33052.0
2016-07-05 10:30:00,21.7,21.76,21.7,21.75,70688.0,19.8032,19.8579,19.8032,19.8488,70688.0
2016-07-05 10:35:00,21.75,21.75,21.69,21.71,54216.0,19.8488,19.8488,19.794,19.8123,54216.0
2016-07-05 10:40:00,21.72,21.79,21.72,21.72,52776.0,19.8214,19.8853,19.8214,19.8214,52776.0
2016-07-05 10:45:00,21.72,21.72,21.66,21.67,54876.0,19.8214,19.8214,19.7667,19.7758,54876.0
2016-07-05 10:50:00,21.67,21.68,21.64,21.65,16876.0,19.7758,19.7849,19.7484,19.7575,16876.0
2016-07-05 10:55:00,21.64,21.7,21.64,21.67,60800.0,19.7484,19.8032,19.7484,19.7758,60800.0
2016-07-05 11:00:00,21.66,21.66,21.61,21.65,30036.0,19.7667,19.7667,19.721,19.7575,30036.0
2016-07-05 11:05:00,21.63,21.66,21.6,21.65,113488.0,19.7393,19.7667,19.7119,19.7575,113488.0
2016-07-05 11:10:00,21.62,21.63,21.53,21.55,221536.0,19.7302,19.7393,19.648,19.6663,221536.0
2016-07-05 11:15:00,21.57,21.75,21.57,21.71,141532.0,19.6845,19.8488,19.6845,19.8123,141532.0
2016-07-05 11:20:00,21.71,21.74,21.7,21.73,38340.0,19.8123,19.8397,19.8032,19.8306,38340.0
2016-07-05 11:25:00,21.73,21.73,21.69,21.69,41200.0,19.8306,19.8306,19.794,19.794,41200.0
2016-07-05 11:30:00,21.67,21.69,21.64,21.66,80832.0,19.7758,19.794,19.7484,19.7667,80832.0
2016-07-05 11:35:00,21.66,21.68,21.63,21.68,32940.0,19.7667,19.7849,19.7393,19.7849,32940.0
2016-07-05 11:40:00,21.66,21.66,21.61,21.62,29320.0,19.7667,19.7667,19.721,19.7302,29320.0
2016-07-05 11:45:00,21.61,21.63,21.6,21.61,51692.0,19.721,19.7393,19.7119,19.721,51692.0
2016-07-05 11:50:00,21.6,21.61,21.57,21.6,21148.0,19.7119,19.721,19.6845,19.7119,21148.0
2016-07-05 11:55:00,21.59,21.6,21.56,21.6,18752.0,19.7028,19.7119,19.6754,19.7119,18752.0
2016-07-05 12:00:00,21.59,21.61,21.59,21.6,15200.0,19.7028,19.721,19.7028,19.7119,15200.0
2016-07-05 12:05:00,21.61,21.61,21.58,21.6,31644.0,19.721,19.721,19.6937,19.7119,31644.0
2016-07-05 12:10:00,21.59,21.59,21.57,21.58,4200.0,19.7028,19.7028,19.6845,19.6937,4200.0
2016-07-05 12:15:00,21.58,21.63,21.58,21.63,23400.0,19.6937,19.7393,19.6937,19.7393,23400.0
2016-07-05 12:20:00,21.63,21.66,21.63,21.65,32400.0,19.7393,19.7667,19.7393,19.7575,32400.0
2016-07-05 12:25:00,21.66,21.69,21.65,21.68,9600.0,19.7667,19.794,19.7575,19.7849,9600.0
2016-07-05 12:30:00,21.67,21.68,21.65,21.66,14800.0,19.7758,19.7849,19.7575,19.7667,14800.0
2016-07-05 12:35:00,21.66,21.66,21.61,21.61,15600.0,19.7667,19.7667,19.721,19.721,15600.0
2016-07-05 12:40:00,21.61,21.62,21.59,21.61,18204.0,19.721,19.7302,19.7028,19.721,18204.0
2016-07-05 12:45:00,21.61,21.64,21.61,21.62,16000.0,19.721,19.7484,19.721,19.7302,16000.0
2016-07-05 12:50:00,21.62,21.63,21.56,21.57,74148.0,19.7302,19.7393,19.6754,19.6845,74148.0
2016-07-05 12:55:00,21.58,21.62,21.57,21.61,17132.0,19.6937,19.7302,19.6845,19.721,17132.0
2016-07-05 13:00:00,21.6,21.61,21.59,21.61,18800.0,19.7119,19.721,19.7028,19.721,18800.0
2016-07-05 13:05:00,21.59,21.61,21.56,21.61,8784.0,19.7028,19.721,19.6754,19.721,8784.0
2016-07-05 13:10:00,21.61,21.61,21.58,21.58,7120.0,19.721,19.721,19.6937,19.6937,7120.0
2016-07-05 13:15:00,21.57,21.6,21.54,21.54,11600.0,19.6845,19.7119,19.6572,19.6572,11600.0
2016-07-05 13:20:00,21.56,21.57,21.55,21.57,7200.0,19.6754,19.6845,19.6663,19.6845,7200.0
2016-07-05 13:25:00,21.58,21.58,21.56,21.56,4200.0,19.6937,19.6937,19.6754,19.6754,4200.0
2016-07-05 13:30:00,21.54,21.56,21.53,21.56,15440.0,19.6572,19.6754,19.648,19.6754,15440.0
2016-07-05 13:35:00,21.54,21.56,21.5,21.51,91200.0,19.6572,19.6754,19.6207,19.6298,91200.0
2016-07-05 13:40:00,21.51,21.51,21.48,21.48,24648.0,19.6298,19.6298,19.6024,19.6024,24648.0
2016-07-05 13:45:00,21.48,21.49,21.45,21.49,52084.0,19.6024,19.6115,19.575,19.6115,52084.0
2016-07-05 13:50:00,21.48,21.49,21.46,21.46,16000.0,19.6024,19.6115,19.5842,19.5842,16000.0
2016-07-05 13:55:00,21.46,21.51,21.46,21.5,33776.0,19.5842,19.6298,19.5842,19.6207,33776.0
2016-07-05 14:00:00,21.5,21.57,21.49,21.55,84972.0,19.6207,19.6845,19.6115,19.6663,84972.0
2016-07-05 14:05:00,21.55,21.57,21.53,21.56,19640.0,19.6663,19.6845,19.648,19.6754,19640.0
2016-07-05 14:10:00,21.55,21.61,21.55,21.61,74216.0,19.6663,19.721,19.6663,19.721,74216.0
2016-07-05 14:15:00,21.61,21.65,21.61,21.61,81700.0,19.721,19.7575,19.721,19.721,81700.0
2016-07-05 14:20:00,21.62,21.62,21.57,21.58,454572.0,19.7302,19.7302,19.6845,19.6937,454572.0
2016-07-05 14:25:00,21.58,21.58,21.55,21.57,23112.0,19.6937,19.6937,19.6663,19.6845,23112.0
2016-07-05 14:30:00,21.55,21.58,21.55,21.58,14500.0,19.6663,19.6937,19.6663,19.6937,14500.0
2016-07-05 14:35:00,21.58,21.59,21.55,21.56,20460.0,19.6937,19.7028,19.6663,19.6754,20460.0
2016-07-05 14:40:00,21.52,21.54,21.52,21.53,8080.0,19.6389,19.6572,19.6389,19.648,8080.0
2016-07-05 14:45:00,21.55,21.55,21.49,21.51,145108.0,19.6663,19.6663,19.6115,19.6298,145108.0
2016-07-05 14:50:00,21.48,21.53,21.46,21.51,22920.0,19.6024,19.648,19.5842,19.6298,22920.0
2016-07-05 14:55:00,21.49,21.56,21.49,21.54,47600.0,19.6115,19.6754,19.6115,19.6572,47600.0
2016-07-05 15:00:00,21.54,21.6,21.52,21.6,23448.0,19.6572,19.7119,19.6389,19.7119,23448.0
2016-07-05 15:05:00,21.59,21.6,21.55,21.57,98744.0,19.7028,19.7119,19.6663,19.6845,98744.0
2016-07-05 15:10:00,21.58,21.6,21.56,21.57,111616.0,19.6937,19.7119,19.6754,19.6845,111616.0
2016-07-05 15:15:00,21.57,21.62,21.55,21.61,75784.0,19.6845,19.7302,19.6663,19.721,75784.0
2016-07-05 15:20:00,21.62,21.62,21.59,21.6,44800.0,19.7302,19.7302,19.7028,19.7119,44800.0
2016-07-05 15:25:00,21.61,21.63,21.6,21.61,60312.0,19.721,19.7393,19.7119,19.721,60312.0
2016-07-05 15:30:00,21.61,21.72,21.59,21.71,208940.0,19.721,19.8214,19.7028,19.8123,208940.0
2016-07-05 15:35:00,21.7,21.72,21.68,21.72,50384.0,19.8032,19.8214,19.7849,19.8214,50384.0
2016-07-05 15:40:00,21.71,21.75,21.7,21.75,163672.0,19.8123,19.8488,19.8032,19.8488,163672.0
2016-07-05 15:45:00,21.76,21.8,21.74,21.76,201144.0,19.8579,19.8944,19.8397,19.8579,201144.0
2016-07-05 15:50:00,21.76,21.77,21.72,21.73,67244.0,19.8579,19.8671,19.8214,19.8306,67244.0
2016-07-05 15:55:00,21.73,21.73,21.67,21.69,165928.0,19.8306,19.8306,19.7758,19.794,165928.0
2016-07-06 09:30:00,21.49,21.56,21.43,21.43,253024.0,19.6115,19.6754,19.5568,19.5568,253024.0
2016-07-06 09:35:00,21.43,21.43,21.36,21.41,171232.0,19.5568,19.5568,19.4929,19.5385,171232.0
2016-07-06 09:40:00,21.38,21.39,21.34,21.36,108644.0,19.5111,19.5203,19.4746,19.4929,108644.0
2016-07-06 09:45:00,21.35,21.41,21.32,21.38,51164.0,19.4838,19.5385,19.4564,19.5111,51164.0
2016-07-06 09:50:00,21.39,21.43,21.37,21.42,63300.0,19.5203,19.5568,19.502,19.5476,63300.0
2016-07-06 09:55:00,21.42,21.47,21.42,21.45,76588.0,19.5476,19.5933,19.5476,19.575,76588.0
2016-07-06 10:00:00,21.46,21.64,21.46,21.59,345796.0,19.5842,19.7484,19.5842,19.7028,345796.0
2016-07-06 10:05:00,21.56,21.57,21.46,21.49,281656.0,19.6754,19.6845,19.5842,19.6115,281656.0
2016-07-06 10:10:00,21.49,21.51,21.46,21.5,67068.0,19.6115,19.6298,19.5842,19.6207,67068.0
2016-07-06 10:15:00,21.49,21.5,21.33,21.35,113964.0,19.6115,19.6207,19.4655,19.4838,113964.0
2016-07-06 10:20:00,21.36,21.41,21.35,21.38,72620.0,19.4929,19.5385,19.4838,19.5111,72620.0
2016-07-06 10:25:00,21.39,21.42,21.29,21.32,80696.0,19.5203,19.5476,19.429,19.4564,80696.0
2016-07-06 10:30:00,21.31,21.33,21.25,21.33,142760.0,19.4473,19.4655,19.3925,19.4655,142760.0
2016-07-06 10:35:00,21.33,21.4,21.3,21.39,64288.0,19.4655,19.5294,19.4381,19.5203,64288.0
2016-07-06 10:40:00,21.4,21.42,21.36,21.39,48500.0,19.5294,19.5476,19.4929,19.5203,48500.0
2016-07-06 10:45:00,21.39,21.41,21.34,21.4,119728.0,19.5203,19.5385,19.4746,19.5294,119728.0
2016-07-06 10:50:00,21.41,21.55,21.41,21.55,200604.0,19.5385,19.6663,19.5385,19.6663,200604.0
2016-07-06 10:55:00,21.55,21.58,21.5,21.58,88160.0,19.6663,19.6937,19.6207,19.6937,88160.0
2016-07-06 11:00:00,21.59,21.64,21.59,21.61,131480.0,19.7028,19.7484,19.7028,19.721,131480.0
2016-07-06 11:05:00,21.62,21.68,21.62,21.65,98940.0,19.7302,19.7849,19.7302,19.7575,98940.0
2016-07-06 11:10:00,21.66,21.75,21.66,21.68,130776.0,19.7667,19.8488,19.7667,19.7849,130776.0
2016-07-06 11:15:00,21.68,21.75,21.68,21.73,39460.0,19.7849,19.8488,19.7849,19.8306,39460.0
2016-07-06 11:20:00,21.74,21.74,21.67,21.69,74200.0,19.8397,19.8397,19.7758,19.794,74200.0
2016-07-06 11:25:00,21.69,21.73,21.65,21.65,46412.0,19.794,19.8306,19.7575,19.7575,46412.0
2016-07-06 11:30:00,21.67,21.73,21.66,21.66,56288.0,19.7758,19.8306,19.7667,19.7667,56288.0
2016-07-06 11:35:00,21.68,21.72,21.67,21.72,21660.0,19.7849,19.8214,19.7758,19.8214,21660.0
2016-07-06 11:40:00,21.71,21.73,21.68,21.71,51288.0,19.8123,19.8306,19.7849,19.8123,51288.0
2016-07-06 11:45:00,21.72,21.74,21.69,21.71,10772.0,19.8214,19.8397,19.794,19.8123,10772.0
2016-07-06 11:50:00,21.69,21.78,21.69,21.75,178356.0,19.794,19.8762,19.794,19.8488,178356.0
2016-07-06 11:55:00,21.77,21.79,21.74,21.77,63656.0,19.8671,19.8853,19.8397,19.8671,63656.0
2016-07-06 12:00:00,21.78,21.9,21.78,21.9,182092.0,19.8762,19.9857,19.8762,19.9857,182092.0
2016-07-06 12:05:00,21.9,21.92,21.88,21.88,652116.0,19.9857,20.0039,19.9674,19.9674,652116.0
2016-07-06 12:10:00,21.89,21.9,21.83,21.83,69680.0,19.9766,19.9857,19.9218,19.9218,69680.0
2016-07-06 12:15:00,21.85,21.89,21.84,21.86,48116.0,19.9401,19.9766,19.9309,19.9492,48116.0
2016-07-06 12:20:00,21.87,21.92,21.85,21.86,83656.0,19.9583,20.0039,19.9401,19.9492,83656.0
2016-07-06 12:25:00,21.86,21.9,21.86,21.89,82708.0,19.9492,19.9857,19.9492,19.9766,82708.0
2016-07-06 12:30:00,21.9,21.91,21.87,21.9,22512.0,19.9857,19.9948,19.9583,19.9857,22512.0
2016-07-06 12:35:00,21.91,21.94,21.86,21.88,85380.0,19.9948,20.0222,19.9492,19.9674,85380.0
2016-07-06 12:40:00,21.89,21.93,21.88,21.9,47480.0,19.9766,20.0131,19.9674,19.9857,47480.0
2016-07-06 12:45:00,21.89,21.89,21.84,21.85,31048.0,19.9766,19.9766,19.9309,19.9401,31048.0
2016-07-06 12:50:00,21.85,21.9,21.84,21.9,20296.0,19.9401,19.9857,19.9309,19.9857,20296.0
2016-07-06 12:55:00,21.9,21.95,21.89,21.95,76468.0,19.9857,20.0313,19.9766,20.0313,76468.0
2016-07-06 13:00:00,21.95,21.99,21.95,21.97,100648.0,20.0313,20.0678,20.0313,20.0496,100648.0
2016-07-06 13:05:00,21.98,22.0,21.96,21.98,85296.0,20.0587,20.0769,20.0404,20.0587,85296.0
2016-07-06 13:10:00,21.97,21.97,21.93,21.93,28900.0,20.0496,20.0496,20.0131,20.0131,28900.0
2016-07-06 13:15:00,21.93,21.97,21.93,21.95,19696.0,20.0131,20.0496,20.0131,20.0313,19696.0
2016-07-06 13:20:00,21.95,21.97,21.9,21.9,31880.0,20.0313,20.0496,19.9857,19.9857,31880.0
2016-07-06 13:25:00,21.9,21.91,21.88,21.91,21200.0,19.9857,19.9948,19.9674,19.9948,21200.0
2016-07-06 13:30:00,21.91,21.95,21.9,21.91,18800.0,19.9948,20.0313,19.9857,19.9948,18800.0
2016-07-06 13:35:00,21.92,21.94,21.91,21.93,50060.0,20.0039,20.0222,19.9948,20.0131,50060.0
2016-07-06 13:40:00,21.93,21.93,21.86,21.87,59764.0,20.0131,20.0131,19.9492,19.9583,59764.0
2016-07-06 13:45:00,21.86,21.87,21.84,21.85,24468.0,19.9492,19.9583,19.9309,19.9401,24468.0
2016-07-06 13:50:00,21.85,21.92,21.85,21.89,25556.0,19.9401,20.0039,19.9401,19.9766,25556.0
2016-07-06 13:55:00,21.89,21.91,21.87,21.88,58340.0,19.9766,19.9948,19.9583,19.9674,58340.0
2016-07-06 14:00:00,21.88,21.96,21.8,21.89,72492.0,19.9674,20.0404,19.8944,19.9766,72492.0
2016-07-06 14:05:00,21.92,21.95,21.9,21.93,34300.0,20.0039,20.0313,19.9857,20.0131,34300.0
2016-07-06 14:10:00,21.94,21.97,21.86,21.86,26828.0,20.0222,20.0496,19.9492,19.9492,26828.0
2016-07-06 14:15:00,21.85,21.93,21.78,21.93,100268.0,19.9401,20.0131,19.8762,20.0131,100268.0
2016-07-06 14:20:00,21.93,21.95,21.89,21.89,42252.0,20.0131,20.0313,19.9766,19.9766,42252.0
2016-07-06 14:25:00,21.88,21.89,21.86,21.87,25144.0,19.9674,19.9766,19.9492,19.9583,25144.0
2016-07-06 14:30:00,21.88,21.93,21.88,21.93,30080.0,19.9674,20.0131,19.9674,20.0131,30080.0
2016-07-06 14:35:00,21.94,22.02,21.92,22.0,231864.0,20.0222,20.0952,20.0039,20.0769,231864.0
2016-07-06 14:40:00,22.0,22.01,21.96,21.99,86672.0,20.0769,20.0861,20.0404,20.0678,86672.0
2016-07-06 14:45:00,21.99,22.0,21.93,21.95,91520.0,20.0678,20.0769,20.0131,20.0313,91520.0
2016-07-06 14:50:00,21.94,22.01,21.94,22.01,58220.0,20.0222,20.0861,20.0222,20.0861,58220.0
2016-07-06 14:55:00,22.03,22.05,22.02,22.04,201684.0,20.1043,20.1226,20.0952,20.1135,201684.0
2016-07-06 15:00:00,22.04,22.05,22.0,22.04,49000.0,20.1135,20.1226,20.0769,20.1135,49000.0
2016-07-06 15:05:00,22.04,22.04,21.99,22.03,51464.0,20.1135,20.1135,20.0678,20.1043,51464.0
2016-07-06 15:10:00,22.02,22.04,22.0,22.0,26120.0,20.0952,20.1135,20.0769,20.0769,26120.0
2016-07-06 15:15:00,22.0,22.03,21.99,22.01,6800.0,20.0769,20.1043,20.0678,20.0861,6800.0
2016-07-06 15:20:00,22.0,22.0,21.93,21.94,570436.0,20.0769,20.0769,20.0131,20.0222,570436.0
2016-07-06 15:25:00,21.93,21.95,21.91,21.94,80140.0,20.0131,20.0313,19.9948,20.0222,80140.0
2016-07-06 15:30:00,21.93,21.96,21.93,21.95,46556.0,20.0131,20.0404,20.0131,20.0313,46556.0
2016-07-06 15:35:00,21.96,22.01,21.96,22.0,70908.0,20.0404,20.0861,20.0404,20.0769,70908.0
2016-07-06 15:40:00,22.02,22.07,22.01,22.06,174448.0,20.0952,20.1408,20.0861,20.1317,174448.0
2016-07-06 15:45:00,22.05,22.05,22.01,22.02,49408.0,20.1226,20.1226,20.0861,20.0952,49408.0
2016-07-06 15:50:00,22.0,22.06,21.99,22.06,146260.0,20.0769,20.1317,20.0678,20.1317,146260.0
2016-07-06 15:55:00,22.06,22.11,22.05,22.09,306264.0,20.1317,20.1773,20.1226,20.1591,306264.0
2016-07-07 09:30:00,22.15,22.22,22.14,22.2,141788.0,20.2138,20.2777,20.2047,20.2595,141788.0
2016-07-07 09:35:00,22.22,22.27,22.22,22.24,209448.0,20.2777,20.3233,20.2777,20.296,209448.0
2016-07-07 09:40:00,22.23,22.31,22.22,22.28,107888.0,20.2868,20.3599,20.2777,20.3325,107888.0
2016-07-07 09:45:00,22.29,22.34,22.29,22.34,120988.0,20.3416,20.3872,20.3416,20.3872,120988.0
2016-07-07 09:50:00,22.35,22.38,22.35,22.36,40824.0,20.3964,20.4237,20.3964,20.4055,40824.0
2016-07-07 09:55:00,22.36,22.37,22.34,22.34,182132.0,20.4055,20.4146,20.3872,20.3872,182132.0
2016-07-07 10:00:00,22.35,22.36,22.3,22.32,101504.0,20.3964,20.4055,20.3507,20.369,101504.0
2016-07-07 10:05:00,22.32,22.35,22.29,22.3,46280.0,20.369,20.3964,20.3416,20.3507,46280.0
2016-07-07 10:10:00,22.29,22.29,22.27,22.29,32876.0,20.3416,20.3416,20.3233,20.3416,32876.0
2016-07-07 10:15:00,22.3,22.33,22.29,22.31,44064.0,20.3507,20.3781,20.3416,20.3599,44064.0
2016-07-07 10:20:00,22.31,22.31,22.25,22.27,20444.0,20.3599,20.3599,20.3051,20.3233,20444.0
2016-07-07 10:25:00,22.27,22.32,22.27,22.32,40264.0,20.3233,20.369,20.3233,20.369,40264.0
2016-07-07 10:30:00,22.34,22.35,22.32,22.33,16880.0,20.3872,20.3964,20.369,20.3781,16880.0
2016-07-07 10:35:00,22.32,22.34,22.3,22.34,35136.0,20.369,20.3872,20.3507,20.3872,35136.0
2016-07-07 10:40:00,22.33,22.34,22.28,22.28,13200.0,20.3781,20.3872,20.3325,20.3325,13200.0
2016-07-07 10:45:00,22.28,22.28,22.25,22.28,54300.0,20.3325,20.3325,20.3051,20.3325,54300.0
2016-07-07 10:50:00,22.27,22.27,22.22,22.23,58976.0,20.3233,20.3233,20.2777,20.2868,58976.0
2016-07-07 10:55:00,22.22,22.22,22.15,22.19,62516.0,20.2777,20.2777,20.2138,20.2503,62516.0
2016-07-07 11:00:00,22.17,22.18,22.09,22.09,89388.0,20.2321,20.2412,20.1591,20.1591,89388.0
2016-07-07 11:05:00,22.08,22.15,22.07,22.14,95172.0,20.15,20.2138,20.1408,20.2047,95172.0
2016-07-07 11:10:00,22.14,22.17,22.13,22.15,71708.0,20.2047,20.2321,20.1956,20.2138,71708.0
2016-07-07 11:15:00,22.14,22.18,22.09,22.1,71564.0,20.2047,20.2412,20.1591,20.1682,71564.0
2016-07-07 11:20:00,22.11,22.11,22.04,22.05,66860.0,20.1773,20.1773,20.1135,20.1226,66860.0
2016-07-07 11:25:00,22.04,22.1,22.04,22.1,27000.0,20.1135,20.1682,20.1135,20.1682,27000.0
2016-07-07 11:30:00,22.1,22.1,22.03,22.09,24648.0,20.1682,20.1682,20.1043,20.1591,24648.0
2016-07-07 11:35:00,22.1,22.11,22.07,22.07,26968.0,20.1682,20.1773,20.1408,20.1408,26968.0
2016-07-07 11:40:00,22.09,22.11,22.07,22.1,42872.0,20.1591,20.1773,20.1408,20.1682,42872.0
2016-07-07 11:45:00,22.08,22.08,21.99,22.0,52272.0,20.15,20.15,20.0678,20.0769,52272.0
2016-07-07 11:50:00,22.01,22.03,22.0,22.02,14112.0,20.0861,20.1043,20.0769,20.0952,14112.0
2016-07-07 11:55:00,22.04,22.07,22.02,22.07,30400.0,20.1135,20.1408,20.0952,20.1408,30400.0
2016-07-07 12:00:00,22.08,22.1,22.05,22.08,46800.0,20.15,20.1682,20.1226,20.15,46800.0
2016-07-07 12:05:00,22.1,22.1,22.02,22.03,32896.0,20.1682,20.1682,20.0952,20.1043,32896.0
2016-07-07 12:10:00,22.04,22.09,22.04,22.09,10696.0,20.1135,20.1591,20.1135,20.1591,10696.0
2016-07-07 12:15:00,22.09,22.09,22.06,22.08,20200.0,20.1591,20.1591,20.1317,20.15,20200.0
2016-07-07 12:20:00,22.09,22.09,22.03,22.04,8400.0,20.1591,20.1591,20.1043,20.1135,8400.0
2016-07-07 12:25:00,22.04,22.06,21.98,22.06,80676.0,20.1135,20.1317,20.0587,20.1317,80676.0
2016-07-07 12:30:00,22.07,22.07,22.07,22.07,2400.0,20.1408,20.1408,20.1408,20.1408,2400.0
2016-07-07 12:35:00,22.06,22.08,22.05,22.07,30400.0,20.1317,20.15,20.1226,20.1408,30400.0
2016-07-07 12:40:00,22.07,22.07,22.04,22.04,10600.0,20.1408,20.1408,20.1135,20.1135,10600.0
2016-07-07 12:45:00,22.02,22.02,22.0,22.0,7200.0,20.0952,20.0952,20.0769,20.0769,7200.0
2016-07-07 12:50:00,21.98,21.98,21.88,21.91,85152.0,20.0587,20.0587,19.9674,19.9948,85152.0
2016-07-07 12:55:00,21.9,21.94,21.88,21.89,37192.0,19.9857,20.0222,19.9674,19.9766,37192.0
2016-07-07 13:00:00,21.89,21.92,21.86,21.86,48132.0,19.9766,20.0039,19.9492,19.9492,48132.0
2016-07-07 13:05:00,21.86,21.9,21.84,21.89,19656.0,19.9492,19.9857,19.9309,19.9766,19656.0
2016-07-07 13:10:00,21.88,21.9,21.87,21.9,5000.0,19.9674,19.9857,19.9583,19.9857,5000.0
2016-07-07 13:15:00,21.89,21.93,21.87,21.92,85480.0,19.9766,20.0131,19.9583,20.0039,85480.0
2016-07-07 13:20:00,21.92,21.92,21.89,21.92,17704.0,20.0039,20.0039,19.9766,20.0039,17704.0
2016-07-07 13:25:00,21.92,21.96,21.92,21.93,36920.0,20.0039,20.0404,20.0039,20.0131,36920.0
2016-07-07 13:30:00,21.94,21.98,21.94,21.97,22896.0,20.0222,20.0587,20.0222,20.0496,22896.0
2016-07-07 13:35:00,21.98,21.99,21.96,21.96,31552.0,20.0587,20.0678,20.0404,20.0404,31552.0
2016-07-07 13:40:00,21.98,21.98,21.92,21.94,56920.0,20.0587,20.0587,20.0039,20.0222,56920.0
2016-07-07 13:45:00,21.93,21.93,21.9,21.9,6000.0,20.0131,20.0131,19.9857,19.9857,6000.0
2016-07-07 13:50:00,21.92,21.92,21.86,21.87,42760.0,20.0039,20.0039,19.9492,19.9583,42760.0
2016-07-07 13:55:00,21.86,21.92,21.86,21.91,81120.0,19.9492,20.0039,19.9492,19.9948,81120.0
2016-07-07 14:00:00,21.92,21.96,21.92,21.96,41540.0,20.0039,20.0404,20.0039,20.0404,41540.0
2016-07-07 14:05:00,21.96,21.96,21.89,21.89,24840.0,20.0404,20.0404,19.9766,19.9766,24840.0
2016-07-07 14:10:00,21.88,21.88,21.77,21.79,138976.0,19.9674,19.9674,19.8671,19.8853,138976.0
2016-07-07 14:15:00,21.79,21.84,21.78,21.81,66160.0,19.8853,19.9309,19.8762,19.9036,66160.0
2016-07-07 14:20:00,21.8,21.85,21.8,21.82,32040.0,19.8944,19.9401,19.8944,19.9127,32040.0
2016-07-07 14:25:00,21.82,21.88,21.8,21.8,57720.0,19.9127,19.9674,19.8944,19.8944,57720.0
2016-07-07 14:30:00,21.83,21.85,21.77,21.77,62332.0,19.9218,19.9401,19.8671,19.8671,62332.0
2016-07-07 14:35:00,21.77,21.83,21.75,21.8,145988.0,19.8671,19.9218,19.8488,19.8944,145988.0
2016-07-07 14:40:00,21.79,21.79,21.75,21.77,32540.0,19.8853,19.8853,19.8488,19.8671,32540.0
2016-07-07 14:45:00,21.77,21.81,21.76,21.8,25000.0,19.8671,19.9036,19.8579,19.8944,25000.0
2016-07-07 14:50:00,21.81,21.82,21.75,21.82,69512.0,19.9036,19.9127,19.8488,19.9127,69512.0
2016-07-07 14:55:00,21.82,21.83,21.75,21.78,19024.0,19.9127,19.9218,19.8488,19.8762,19024.0
2016-07-07 15:00:00,21.79,21.84,21.74,21.84,61824.0,19.8853,19.9309,19.8397,19.9309,61824.0
2016-07-07 15:05:00,21.84,21.9,21.83,21.89,50028.0,19.9309,19.9857,19.9218,19.9766,50028.0
2016-07-07 15:10:00,21.9,21.92,21.87,21.91,128576.0,19.9857,20.0039,19.9583,19.9948,128576.0
2016-07-07 15:15:00,21.91,21.93,21.88,21.92,22532.0,19.9948,20.0131,19.9674,20.0039,22532.0
2016-07-07 15:20:00,21.92,21.93,21.9,21.9,22020.0,20.0039,20.0131,19.9857,19.9857,22020.0
2016-07-07 15:25:00,21.89,21.91,21.89,21.91,8400.0,19.9766,19.9948,19.9766,19.9948,8400.0
2016-07-07 15:30:00,21.91,21.98,21.91,21.98,76576.0,19.9948,20.0587,19.9948,20.0587,76576.0
2016-07-07 15:35:00,21.98,22.0,21.97,21.99,31964.0,20.0587,20.0769,20.0496,20.0678,31964.0
2016-07-07 15:40:00,22.0,22.04,21.98,21.98,97744.0,20.0769,20.1135,20.0587,20.0587,97744.0
2016-07-07 15:45:00,22.0,22.05,21.99,22.0,124572.0,20.0769,20.1226,20.0678,20.0769,124572.0
2016-07-07 15:50:00,22.01,22.02,21.98,22.01,55200.0,20.0861,20.0952,20.0587,20.0861,55200.0
2016-07-07 15:55:00,22.02,22.02,21.99,22.02,68936.0,20.0952,20.0952,20.0678,20.0952,68936.0
2016-07-08 09:30:00,22.5,22.53,22.42,22.42,274440.0,20.5332,20.5606,20.4602,20.4602,274440.0
2016-07-08 09:35:00,22.43,22.52,22.41,22.48,122452.0,20.4694,20.5515,20.4511,20.515,122452.0
2016-07-08 09:40:00,22.49,22.56,22.49,22.5,138052.0,20.5241,20.588,20.5241,20.5332,138052.0
2016-07-08 09:45:00,22.54,22.6,22.54,22.59,140236.0,20.5697,20.6245,20.5697,20.6154,140236.0
2016-07-08 09:50:00,22.6,22.64,22.59,22.6,133844.0,20.6245,20.661,20.6154,20.6245,133844.0
2016-07-08 09:55:00,22.61,22.61,22.57,22.58,85460.0,20.6336,20.6336,20.5971,20.6063,85460.0
2016-07-08 10:00:00,22.6,22.63,22.58,22.63,43312.0,20.6245,20.6519,20.6063,20.6519,43312.0
2016-07-08 10:05:00,22.63,22.69,22.63,22.68,139572.0,20.6519,20.7066,20.6519,20.6975,139572.0
2016-07-08 10:10:00,22.69,22.73,22.68,22.7,95512.0,20.7066,20.7431,20.6975,20.7158,95512.0
2016-07-08 10:15:00,22.71,22.72,22.64,22.64,96712.0,20.7249,20.734,20.661,20.661,96712.0
2016-07-08 10:20:00,22.64,22.66,22.6,22.66,71296.0,20.661,20.6793,20.6245,20.6793,71296.0
2016-07-08 10:25:00,22.65,22.68,22.64,22.67,77580.0,20.6701,20.6975,20.661,20.6884,77580.0
2016-07-08 10:30:00,22.67,22.7,22.64,22.64,70876.0,20.6884,20.7158,20.661,20.661,70876.0
2016-07-08 10:35:00,22.64,22.69,22.63,22.68,51272.0,20.661,20.7066,20.6519,20.6975,51272.0
2016-07-08 10:40:00,22.68,22.74,22.68,22.73,95676.0,20.6975,20.7523,20.6975,20.7431,95676.0
2016-07-08 10:45:00,22.73,22.75,22.72,22.72,66932.0,20.7431,20.7614,20.734,20.734,66932.0
2016-07-08 10:50:00,22.73,22.76,22.73,22.76,13396.0,20.7431,20.7705,20.7431,20.7705,13396.0
2016-07-08 10:55:00,22.75,22.79,22.75,22.77,74096.0,20.7614,20.7979,20.7614,20.7796,74096.0
2016-07-08 11:00:00,22.78,22.8,22.75,22.79,68204.0,20.7888,20.807,20.7614,20.7979,68204.0
2016-07-08 11:05:00,22.8,22.81,22.77,22.78,75384.0,20.807,20.8161,20.7796,20.7888,75384.0
2016-07-08 11:10:00,22.78,22.83,22.78,22.81,47652.0,20.7888,20.8344,20.7888,20.8161,47652.0
2016-07-08 11:15:00,22.81,22.85,22.81,22.84,22812.0,20.8161,20.8526,20.8161,20.8435,22812.0
2016-07-08 11:20:00,22.85,22.85,22.82,22.83,36284.0,20.8526,20.8526,20.8253,20.8344,36284.0
2016-07-08 11:25:00,22.84,22.88,22.84,22.86,54916.0,20.8435,20.88,20.8435,20.8618,54916.0
2016-07-08 11:30:00,22.84,22.85,22.82,22.82,29284.0,20.8435,20.8526,20.8253,20.8253,29284.0
2016-07-08 11:35:00,22.83,22.84,22.82,22.83,17988.0,20.8344,20.8435,20.8253,20.8344,17988.0
2016-07-08 11:40:00,22.84,22.85,22.82,22.84,54952.0,20.8435,20.8526,20.8253,20.8435,54952.0
2016-07-08 11:45:00,22.83,22.86,22.82,22.86,60456.0,20.8344,20.8618,20.8253,20.8618,60456.0
2016-07-08 11:50:00,22.85,22.86,22.83,22.86,21196.0,20.8526,20.8618,20.8344,20.8618,21196.0
2016-07-08 11:55:00,22.86,22.86,22.83,22.84,28532.0,20.8618,20.8618,20.8344,20.8435,28532.0
2016-07-08 12:00:00,22.85,22.85,22.82,22.83,9728.0,20.8526,20.8526,20.8253,20.8344,9728.0
2016-07-08 12:05:00,22.83,22.86,22.82,22.85,13992.0,20.8344,20.8618,20.8253,20.8526,13992.0
2016-07-08 12:10:00,22.86,22.86,22.84,22.86,20844.0,20.8618,20.8618,20.8435,20.8618,20844.0
2016-07-08 12:15:00,22.85,22.87,22.84,22.84,11840.0,20.8526,20.8709,20.8435,20.8435,11840.0
2016-07-08 12:20:00,22.85,22.85,22.81,22.82,22816.0,20.8526,20.8526,20.8161,20.8253,22816.0
2016-07-08 12:25:00,22.81,22.83,22.81,22.81,10920.0,20.8161,20.8344,20.8161,20.8161,10920.0
2016-07-08 12:30:00,22.82,22.82,22.8,22.81,25060.0,20.8253,20.8253,20.807,20.8161,25060.0
2016-07-08 12:35:00,22.81,22.83,22.8,22.82,32048.0,20.8161,20.8344,20.807,20.8253,32048.0
2016-07-08 12:40:00,22.83,22.85,22.83,22.85,15420.0,20.8344,20.8526,20.8344,20.8526,15420.0
2016-07-08 12:45:00,22.85,22.85,22.84,22.85,14000.0,20.8526,20.8526,20.8435,20.8526,14000.0
2016-07-08 12:50:00,22.86,22.87,22.86,22.87,13192.0,20.8618,20.8709,20.8618,20.8709,13192.0
2016-07-08 12:55:00,22.86,22.86,22.85,22.86,4396.0,20.8618,20.8618,20.8526,20.8618,4396.0
2016-07-08 13:00:00,22.86,22.89,22.86,22.87,31056.0,20.8618,20.8892,20.8618,20.8709,31056.0
2016-07-08 13:05:00,22.87,22.9,22.87,22.9,45960.0,20.8709,20.8983,20.8709,20.8983,45960.0
2016-07-08 13:10:00,22.9,22.91,22.89,22.9,26480.0,20.8983,20.9074,20.8892,20.8983,26480.0
2016-07-08 13:15:00,22.89,22.89,22.88,22.88,15000.0,20.8892,20.8892,20.88,20.88,15000.0
2016-07-08 13:20:00,22.89,22.9,22.88,22.88,13636.0,20.8892,20.8983,20.88,20.88,13636.0
2016-07-08 13:25:00,22.89,22.92,22.89,22.92,20876.0,20.8892,20.9165,20.8892,20.9165,20876.0
2016-07-08 13:30:00,22.91,22.93,22.91,22.93,24648.0,20.9074,20.9257,20.9074,20.9257,24648.0
2016-07-08 13:35:00,22.93,22.93,22.9,22.91,41200.0,20.9257,20.9257,20.8983,20.9074,41200.0
2016-07-08 13:40:00,22.9,22.94,22.9,22.92,38000.0,20.8983,20.9348,20.8983,20.9165,38000.0
2016-07-08 13:45:00,22.91,22.92,22.91,22.91,10848.0,20.9074,20.9165,20.9074,20.9074,10848.0
2016-07-08 13:50:00,22.92,22.92,22.9,22.91,29200.0,20.9165,20.9165,20.8983,20.9074,29200.0
2016-07-08 13:55:00,22.92,22.93,22.9,22.93,58508.0,20.9165,20.9257,20.8983,20.9257,58508.0
2016-07-08 14:00:00,22.93,22.93,22.9,22.92,15740.0,20.9257,20.9257,20.8983,20.9165,15740.0
2016-07-08 14:05:00,22.91,22.93,22.91,22.92,38112.0,20.9074,20.9257,20.9074,20.9165,38112.0
2016-07-08 14:10:00,22.93,22.94,22.93,22.94,41520.0,20.9257,20.9348,20.9257,20.9348,41520.0
2016-07-08 14:15:00,22.95,22.97,22.95,22.96,24588.0,20.9439,20.9622,20.9439,20.953,24588.0
2016-07-08 14:20:00,22.97,23.0,22.97,22.99,135172.0,20.9622,20.9895,20.9622,20.9804,135172.0
2016-07-08 14:25:00,22.99,23.02,22.99,23.0,57048.0,20.9804,21.0078,20.9804,20.9895,57048.0
2016-07-08 14:30:00,23.0,23.05,23.0,23.05,106968.0,20.9895,21.0352,20.9895,21.0352,106968.0
2016-07-08 14:35:00,23.05,23.07,23.03,23.03,280636.0,21.0352,21.0534,21.0169,21.0169,280636.0
2016-07-08 14:40:00,23.03,23.05,23.02,23.03,120340.0,21.0169,21.0352,21.0078,21.0169,120340.0
2016-07-08 14:45:00,23.03,23.04,23.02,23.04,67948.0,21.0169,21.026,21.0078,21.026,67948.0
2016-07-08 14:50:00,23.02,23.09,23.02,23.09,81772.0,21.0078,21.0717,21.0078,21.0717,81772.0
2016-07-08 14:55:00,23.07,23.07,23.01,23.02,30748.0,21.0534,21.0534,20.9987,21.0078,30748.0
2016-07-08 15:00:00,23.03,23.03,23.0,23.01,15000.0,21.0169,21.0169,20.9895,20.9987,15000.0
2016-07-08 15:05:00,23.01,23.02,23.0,23.02,210064.0,20.9987,21.0078,20.9895,21.0078,210064.0
2016-07-08 15:10:00,23.03,23.03,23.0,23.03,41280.0,21.0169,21.0169,20.9895,21.0169,41280.0
2016-07-08 15:15:00,23.03,23.04,23.0,23.01,23356.0,21.0169,21.026,20.9895,20.9987,23356.0
2016-07-08 15:20:00,23.01,23.02,23.0,23.0,42252.0,20.9987,21.0078,20.9895,20.9895,42252.0
2016-07-08 15:25:00,23.01,23.01,22.96,22.97,70688.0,20.9987,20.9987,20.953,20.9622,70688.0
2016-07-08 15:30:00,22.96,22.97,22.95,22.96,42796.0,20.953,20.9622,20.9439,20.953,42796.0
2016-07-08 15:35:00,22.95,22.99,22.92,22.98,92684.0,20.9439,20.9804,20.9165,20.9713,92684.0
2016-07-08 15:40:00,22.97,22.97,22.94,22.94,50260.0,20.9622,20.9622,20.9348,20.9348,50260.0
2016-07-08 15:45:00,22.93,22.98,22.93,22.98,87244.0,20.9257,20.9713,20.9257,20.9713,87244.0
2016-07-08 15:50:00,22.99,23.01,22.97,23.0,105676.0,20.9804,20.9987,20.9622,20.9895,105676.0
2016-07-08 15:55:00,23.01,23.04,22.99,23.0,354980.0,20.9987,21.026,20.9804,20.9895,354980.0
2016-07-11 09:30:00,23.2,23.28,23.17,23.27,877260.0,21.1721,21.2451,21.1447,21.2359,877260.0
2016-07-11 09:35:00,23.27,23.32,23.26,23.29,669664.0,21.2359,21.2816,21.2268,21.2542,669664.0
2016-07-11 09:40:00,23.28,23.34,23.27,23.3,267356.0,21.2451,21.2998,21.2359,21.2633,267356.0
2016-07-11 09:45:00,23.32,23.34,23.26,23.27,411684.0,21.2816,21.2998,21.2268,21.2359,411684.0
2016-07-11 09:50:00,23.26,23.27,23.24,23.24,79972.0,21.2268,21.2359,21.2086,21.2086,79972.0
2016-07-11 09:55:00,23.24,23.27,23.23,23.26,43600.0,21.2086,21.2359,21.1994,21.2268,43600.0
2016-07-11 10:00:00,23.25,23.25,23.2,23.21,83376.0,21.2177,21.2177,21.1721,21.1812,83376.0
2016-07-11 10:05:00,23.21,23.27,23.2,23.27,52088.0,21.1812,21.2359,21.1721,21.2359,52088.0
2016-07-11 10:10:00,23.28,23.28,23.21,23.22,25552.0,21.2451,21.2451,21.1812,21.1903,25552.0
2016-07-11 10:15:00,23.21,23.25,23.2,23.25,83304.0,21.1812,21.2177,21.1721,21.2177,83304.0
2016-07-11 10:20:00,23.23,23.26,23.15,23.16,66060.0,21.1994,21.2268,21.1264,21.1356,66060.0
2016-07-11 10:25:00,23.16,23.18,23.1,23.18,187180.0,21.1356,21.1538,21.0808,21.1538,187180.0
2016-07-11 10:30:00,23.18,23.21,23.17,23.2,90768.0,21.1538,21.1812,21.1447,21.1721,90768.0
2016-07-11 10:35:00,23.22,23.24,23.2,23.24,55520.0,21.1903,21.2086,21.1721,21.2086,55520.0
2016-07-11 10:40:00,23.24,23.25,23.21,23.25,63856.0,21.2086,21.2177,21.1812,21.2177,63856.0
2016-07-11 10:45:00,23.27,23.29,23.25,23.27,41192.0,21.2359,21.2542,21.2177,21.2359,41192.0
2016-07-11 10:50:00,23.28,23.29,23.27,23.28,33480.0,21.2451,21.2542,21.2359,21.2451,33480.0
2016-07-11 10:55:00,23.27,23.32,23.26,23.32,19300.0,21.2359,21.2816,21.2268,21.2816,19300.0
2016-07-11 11:00:00,23.32,23.34,23.31,23.32,433156.0,21.2816,21.2998,21.2724,21.2816,433156.0
2016-07-11 11:05:00,23.33,23.38,23.32,23.35,120216.0,21.2907,21.3363,21.2816,21.3089,120216.0
2016-07-11 11:10:00,23.35,23.38,23.35,23.38,36844.0,21.3089,21.3363,21.3089,21.3363,36844.0
2016-07-11 11:15:00,23.35,23.35,23.33,23.34,61400.0,21.3089,21.3089,21.2907,21.2998,61400.0
2016-07-11 11:20:00,23.35,23.35,23.32,23.32,6872.0,21.3089,21.3089,21.2816,21.2816,6872.0
2016-07-11 11:25:00,23.33,23.36,23.32,23.34,10600.0,21.2907,21.3181,21.2816,21.2998,10600.0
2016-07-11 11:30:00,23.36,23.38,23.36,23.38,25892.0,21.3181,21.3363,21.3181,21.3363,25892.0
2016-07-11 11:35:00,23.39,23.39,23.36,23.36,47884.0,21.3454,21.3454,21.3181,21.3181,47884.0
2016-07-11 11:40:00,23.36,23.38,23.36,23.37,10856.0,21.3181,21.3363,21.3181,21.3272,10856.0
2016-07-11 11:45:00,23.34,23.37,23.34,23.36,49152.0,21.2998,21.3272,21.2998,21.3181,49152.0
2016-07-11 11:50:00,23.36,23.39,23.36,23.39,72888.0,21.3181,21.3454,21.3181,21.3454,72888.0
2016-07-11 11:55:00,23.4,23.4,23.36,23.36,67080.0,21.3546,21.3546,21.3181,21.3181,67080.0
2016-07-11 12:00:00,23.36,23.39,23.36,23.38,16992.0,21.3181,21.3454,21.3181,21.3363,16992.0
2016-07-11 12:05:00,23.36,23.37,23.35,23.37,9400.0,21.3181,21.3272,21.3089,21.3272,9400.0
2016-07-11 12:10:00,23.35,23.35,23.34,23.34,13492.0,21.3089,21.3089,21.2998,21.2998,13492.0
2016-07-11 12:15:00,23.35,23.37,23.35,23.36,22600.0,21.3089,21.3272,21.3089,21.3181,22600.0
2016-07-11 12:20:00,23.37,23.38,23.36,23.37,20392.0,21.3272,21.3363,21.3181,21.3272,20392.0
2016-07-11 12:25:00,23.37,23.38,23.37,23.38,4600.0,21.3272,21.3363,21.3272,21.3363,4600.0
2016-07-11 12:30:00,23.38,23.4,23.38,23.38,13352.0,21.3363,21.3546,21.3363,21.3363,13352.0
2016-07-11 12:35:00,23.39,23.43,23.38,23.43,68288.0,21.3454,21.382,21.3363,21.382,68288.0
2016-07-11 12:40:00,23.43,23.45,23.43,23.45,47112.0,21.382,21.4002,21.382,21.4002,47112.0
2016-07-11 12:45:00,23.45,23.46,23.43,23.43,7840.0,21.4002,21.4093,21.382,21.382,7840.0
2016-07-11 12:50:00,23.43,23.46,23.43,23.44,29884.0,21.382,21.4093,21.382,21.3911,29884.0
2016-07-11 12:55:00,23.43,23.43,23.41,23.43,62744.0,21.382,21.382,21.3637,21.382,62744.0
2016-07-11 13:00:00,23.44,23.44,23.43,23.43,2800.0,21.3911,21.3911,21.382,21.382,2800.0
2016-07-11 13:05:00,23.43,23.43,23.42,23.43,7200.0,21.382,21.382,21.3728,21.382,7200.0
2016-07-11 13:10:00,23.43,23.43,23.4,23.41,27144.0,21.382,21.382,21.3546,21.3637,27144.0
2016-07-11 13:15:00,23.41,23.42,23.4,23.42,4360.0,21.3637,21.3728,21.3546,21.3728,4360.0
2016-07-11 13:20:00,23.41,23.43,23.37,23.39,64832.0,21.3637,21.382,21.3272,21.3454,64832.0
2016-07-11 13:25:00,23.39,23.39,23.38,23.39,52452.0,21.3454,21.3454,21.3363,21.3454,52452.0
2016-07-11 13:30:00,23.38,23.39,23.37,23.39,42624.0,21.3363,21.3454,21.3272,21.3454,42624.0
2016-07-11 13:35:00,23.4,23.4,23.39,23.39,1600.0,21.3546,21.3546,21.3454,21.3454,1600.0
2016-07-11 13:40:00,23.38,23.41,23.37,23.4,8800.0,21.3363,21.3637,21.3272,21.3546,8800.0
2016-07-11 13:45:00,23.41,23.42,23.4,23.42,38000.0,21.3637,21.3728,21.3546,21.3728,38000.0
2016-07-11 13:50:00,23.42,23.43,23.42,23.43,7200.0,21.3728,21.382,21.3728,21.382,7200.0
2016-07-11 13:55:00,23.41,23.41,23.38,23.38,15820.0,21.3637,21.3637,21.3363,21.3363,15820.0
2016-07-11 14:00:00,23.37,23.37,23.35,23.35,29880.0,21.3272,21.3272,21.3089,21.3089,29880.0
2016-07-11 14:05:00,23.35,23.38,23.34,23.38,25600.0,21.3089,21.3363,21.2998,21.3363,25600.0
2016-07-11 14:10:00,23.38,23.38,23.37,23.37,44800.0,21.3363,21.3363,21.3272,21.3272,44800.0
2016-07-11 14:15:00,23.37,23.37,23.35,23.35,8328.0,21.3272,21.3272,21.3089,21.3089,8328.0
2016-07-11 14:20:00,23.35,23.38,23.35,23.38,2800.0,21.3089,21.3363,21.3089,21.3363,2800.0
2016-07-11 14:25:00,23.36,23.39,23.36,23.38,23116.0,21.3181,21.3454,21.3181,21.3363,23116.0
2016-07-11 14:30:00,23.39,23.4,23.38,23.39,6948.0,21.3454,21.3546,21.3363,21.3454,6948.0
2016-07-11 14:35:00,23.39,23.4,23.38,23.39,5720.0,21.3454,21.3546,21.3363,21.3454,5720.0
2016-07-11 14:40:00,23.4,23.41,23.39,23.39,6400.0,21.3546,21.3637,21.3454,21.3454,6400.0
2016-07-11 14:45:00,23.38,23.38,23.35,23.35,12288.0,21.3363,21.3363,21.3089,21.3089,12288.0
2016-07-11 14:50:00,23.36,23.37,23.36,23.37,8000.0,21.3181,21.3272,21.3181,21.3272,8000.0
2016-07-11 14:55:00,23.38,23.39,23.36,23.36,49748.0,21.3363,21.3454,21.3181,21.3181,49748.0
2016-07-11 15:00:00,23.37,23.38,23.36,23.38,7200.0,21.3272,21.3363,21.3181,21.3363,7200.0
2016-07-11 15:05:00,23.38,23.41,23.38,23.41,23200.0,21.3363,21.3637,21.3363,21.3637,23200.0
2016-07-11 15:10:00,23.41,23.42,23.4,23.42,37848.0,21.3637,21.3728,21.3546,21.3728,37848.0
2016-07-11 15:15:00,23.42,23.43,23.42,23.42,20800.0,21.3728,21.382,21.3728,21.3728,20800.0
2016-07-11 15:20:00,23.43,23.43,23.41,23.41,7480.0,21.382,21.382,21.3637,21.3637,7480.0
2016-07-11 15:25:00,23.41,23.41,23.37,23.37,19600.0,21.3637,21.3637,21.3272,21.3272,19600.0
2016-07-11 15:30:00,23.35,23.36,23.32,23.32,35600.0,21.3089,21.3181,21.2816,21.2816,35600.0
2016-07-11 15:35:00,23.32,23.35,23.32,23.34,20916.0,21.2816,21.3089,21.2816,21.2998,20916.0
2016-07-11 15:40:00,23.35,23.35,23.3,23.32,37864.0,21.3089,21.3089,21.2633,21.2816,37864.0
2016-07-11 15:45:00,23.31,23.31,23.28,23.29,49036.0,21.2724,21.2724,21.2451,21.2542,49036.0
2016-07-11 15:50:00,23.29,23.3,23.27,23.3,89888.0,21.2542,21.2633,21.2359,21.2633,89888.0
2016-07-11 15:55:00,23.3,23.31,23.23,23.25,150340.0,21.2633,21.2724,21.1994,21.2177,150340.0
2016-07-12 09:30:00,23.63,23.68,23.6,23.67,294472.0,21.5645,21.6101,21.5371,21.601,294472.0
2016-07-12 09:35:00,23.67,23.71,23.67,23.69,134608.0,21.601,21.6375,21.601,21.6192,134608.0
2016-07-12 09:40:00,23.7,23.74,23.69,23.74,128188.0,21.6284,21.6649,21.6192,21.6649,128188.0
2016-07-12 09:45:00,23.74,23.75,23.7,23.7,104248.0,21.6649,21.674,21.6284,21.6284,104248.0
2016-07-12 09:50:00,23.71,23.73,23.7,23.71,216896.0,21.6375,21.6557,21.6284,21.6375,216896.0
2016-07-12 09:55:00,23.71,23.71,23.63,23.64,67476.0,21.6375,21.6375,21.5645,21.5736,67476.0
2016-07-12 10:00:00,23.64,23.67,23.63,23.65,80488.0,21.5736,21.601,21.5645,21.5827,80488.0
2016-07-12 10:05:00,23.63,23.66,23.59,23.6,91488.0,21.5645,21.5918,21.528,21.5371,91488.0
2016-07-12 10:10:00,23.58,23.62,23.56,23.58,78428.0,21.5188,21.5553,21.5006,21.5188,78428.0
2016-07-12 10:15:00,23.58,23.61,23.55,23.56,62416.0,21.5188,21.5462,21.4915,21.5006,62416.0
2016-07-12 10:20:00,23.55,23.56,23.54,23.56,43340.0,21.4915,21.5006,21.4823,21.5006,43340.0
2016-07-12 10:25:00,23.55,23.6,23.53,23.59,37796.0,21.4915,21.5371,21.4732,21.528,37796.0
2016-07-12 10:30:00,23.61,23.61,23.59,23.61,31332.0,21.5462,21.5462,21.528,21.5462,31332.0
2016-07-12 10:35:00,23.61,23.61,23.57,23.58,47248.0,21.5462,21.5462,21.5097,21.5188,47248.0
2016-07-12 10:40:00,23.6,23.62,23.59,23.61,37032.0,21.5371,21.5553,21.528,21.5462,37032.0
2016-07-12 10:45:00,23.61,23.65,23.61,23.63,31396.0,21.5462,21.5827,21.5462,21.5645,31396.0
2016-07-12 10:50:00,23.64,23.65,23.64,23.64,18240.0,21.5736,21.5827,21.5736,21.5736,18240.0
2016-07-12 10:55:00,23.64,23.65,23.62,23.64,23348.0,21.5736,21.5827,21.5553,21.5736,23348.0
2016-07-12 11:00:00,23.64,23.65,23.62,23.63,20828.0,21.5736,21.5827,21.5553,21.5645,20828.0
2016-07-12 11:05:00,23.63,23.68,23.63,23.66,50492.0,21.5645,21.6101,21.5645,21.5918,50492.0
2016-07-12 11:10:00,23.66,23.68,23.66,23.67,18552.0,21.5918,21.6101,21.5918,21.601,18552.0
2016-07-12 11:15:00,23.67,23.68,23.67,23.67,4380.0,21.601,21.6101,21.601,21.601,4380.0
2016-07-12 11:20:00,23.68,23.69,23.67,23.68,55260.0,21.6101,21.6192,21.601,21.6101,55260.0
2016-07-12 11:25:00,23.69,23.74,23.69,23.72,16680.0,21.6192,21.6649,21.6192,21.6466,16680.0
2016-07-12 11:30:00,23.72,23.75,23.72,23.74,96044.0,21.6466,21.674,21.6466,21.6649,96044.0
2016-07-12 11:35:00,23.75,23.78,23.73,23.78,78252.0,21.674,21.7014,21.6557,21.7014,78252.0
2016-07-12 11:40:00,23.78,23.8,23.78,23.8,46392.0,21.7014,21.7196,21.7014,21.7196,46392.0
2016-07-12 11:45:00,23.78,23.79,23.77,23.78,38608.0,21.7014,21.7105,21.6922,21.7014,38608.0
2016-07-12 11:50:00,23.78,23.79,23.76,23.78,20764.0,21.7014,21.7105,21.6831,21.7014,20764.0
2016-07-12 11:55:00,23.78,23.81,23.78,23.8,30500.0,21.7014,21.7287,21.7014,21.7196,30500.0
2016-07-12 12:00:00,23.78,23.79,23.78,23.79,11440.0,21.7014,21.7105,21.7014,21.7105,11440.0
2016-07-12 12:05:00,23.79,23.81,23.79,23.81,10540.0,21.7105,21.7287,21.7105,21.7287,10540.0
2016-07-12 12:10:00,23.81,23.82,23.81,23.81,26660.0,21.7287,21.7379,21.7287,21.7287,26660.0
2016-07-12 12:15:00,23.82,23.84,23.81,23.83,53764.0,21.7379,21.7561,21.7287,21.747,53764.0
2016-07-12 12:20:00,23.84,23.84,23.82,23.82,10800.0,21.7561,21.7561,21.7379,21.7379,10800.0
2016-07-12 12:25:00,23.83,23.85,23.83,23.84,20200.0,21.747,21.7652,21.747,21.7561,20200.0
2016-07-12 12:30:00,23.84,23.86,23.84,23.85,44204.0,21.7561,21.7744,21.7561,21.7652,44204.0
2016-07-12 12:35:00,23.85,23.85,23.83,23.84,18088.0,21.7652,21.7652,21.747,21.7561,18088.0
2016-07-12 12:40:00,23.84,23.85,23.81,23.81,40292.0,21.7561,21.7652,21.7287,21.7287,40292.0
2016-07-12 12:45:00,23.82,23.82,23.79,23.79,43820.0,21.7379,21.7379,21.7105,21.7105,43820.0
2016-07-12 12:50:00,23.79,23.81,23.78,23.8,37972.0,21.7105,21.7287,21.7014,21.7196,37972.0
2016-07-12 12:55:00,23.8,23.8,23.79,23.8,15200.0,21.7196,21.7196,21.7105,21.7196,15200.0
2016-07-12 13:00:00,23.81,23.83,23.81,23.81,59640.0,21.7287,21.747,21.7287,21.7287,59640.0
2016-07-12 13:05:00,23.82,23.82,23.8,23.8,19028.0,21.7379,21.7379,21.7196,21.7196,19028.0
2016-07-12 13:10:00,23.79,23.81,23.79,23.81,60272.0,21.7105,21.7287,21.7105,21.7287,60272.0
2016-07-12 13:15:00,23.81,23.81,23.8,23.8,7544.0,21.7287,21.7287,21.7196,21.7196,7544.0
2016-07-12 13:20:00,23.8,23.81,23.79,23.8,19748.0,21.7196,21.7287,21.7105,21.7196,19748.0
2016-07-12 13:25:00,23.81,23.82,23.8,23.82,27432.0,21.7287,21.7379,21.7196,21.7379,27432.0
2016-07-12 13:30:00,23.83,23.86,23.82,23.86,27968.0,21.747,21.7744,21.7379,21.7744,27968.0
2016-07-12 13:35:00,23.84,23.85,23.84,23.85,5000.0,21.7561,21.7652,21.7561,21.7652,5000.0
2016-07-12 13:40:00,23.85,23.85,23.84,23.84,37200.0,21.7652,21.7652,21.7561,21.7561,37200.0
2016-07-12 13:45:00,23.84,23.84,23.8,23.8,19880.0,21.7561,21.7561,21.7196,21.7196,19880.0
2016-07-12 13:50:00,23.8,23.81,23.8,23.8,35180.0,21.7196,21.7287,21.7196,21.7196,35180.0
2016-07-12 13:55:00,23.8,23.8,23.75,23.75,35760.0,21.7196,21.7196,21.674,21.674,35760.0
2016-07-12 14:00:00,23.76,23.78,23.76,23.77,11000.0,21.6831,21.7014,21.6831,21.6922,11000.0
2016-07-12 14:05:00,23.79,23.79,23.75,23.77,31636.0,21.7105,21.7105,21.674,21.6922,31636.0
2016-07-12 14:10:00,23.78,23.81,23.78,23.81,3900.0,21.7014,21.7287,21.7014,21.7287,3900.0
2016-07-12 14:15:00,23.8,23.84,23.8,23.84,12800.0,21.7196,21.7561,21.7196,21.7561,12800.0
2016-07-12 14:20:00,23.83,23.84,23.82,23.82,14800.0,21.747,21.7561,21.7379,21.7379,14800.0
2016-07-12 14:25:00,23.82,23.84,23.82,23.83,9796.0,21.7379,21.7561,21.7379,21.747,9796.0
2016-07-12 14:30:00,23.82,23.84,23.81,23.82,25720.0,21.7379,21.7561,21.7287,21.7379,25720.0
2016-07-12 14:35:00,23.81,23.81,23.79,23.8,7000.0,21.7287,21.7287,21.7105,21.7196,7000.0
2016-07-12 14:40:00,23.81,23.85,23.81,23.85,10324.0,21.7287,21.7652,21.7287,21.7652,10324.0
2016-07-12 14:45:00,23.85,23.85,23.83,23.83,14904.0,21.7652,21.7652,21.747,21.747,14904.0
2016-07-12 14:50:00,23.84,23.86,23.8,23.8,35404.0,21.7561,21.7744,21.7196,21.7196,35404.0
2016-07-12 14:55:00,23.81,23.81,23.77,23.78,29928.0,21.7287,21.7287,21.6922,21.7014,29928.0
2016-07-12 15:00:00,23.8,23.82,23.79,23.79,19248.0,21.7196,21.7379,21.7105,21.7105,19248.0
2016-07-12 15:05:00,23.79,23.79,23.78,23.78,7484.0,21.7105,21.7105,21.7014,21.7014,7484.0
2016-07-12 15:10:00,23.78,23.8,23.77,23.77,17000.0,21.7014,21.7196,21.6922,21.6922,17000.0
2016-07-12 15:15:00,23.77,23.77,23.73,23.73,38452.0,21.6922,21.6922,21.6557,21.6557,38452.0
2016-07-12 15:20:00,23.75,23.78,23.75,23.77,9100.0,21.674,21.7014,21.674,21.6922,9100.0
2016-07-12 15:25:00,23.78,23.8,23.76,23.79,34156.0,21.7014,21.7196,21.6831,21.7105,34156.0
2016-07-12 15:30:00,23.77,23.78,23.75,23.77,61828.0,21.6922,21.7014,21.674,21.6922,61828.0
2016-07-12 15:35:00,23.77,23.82,23.77,23.8,29068.0,21.6922,21.7379,21.6922,21.7196,29068.0
2016-07-12 15:40:00,23.79,23.81,23.73,23.73,50984.0,21.7105,21.7287,21.6557,21.6557,50984.0
2016-07-12 15:45:00,23.72,23.75,23.72,23.73,49400.0,21.6466,21.674,21.6466,21.6557,49400.0
2016-07-12 15:50:00,23.73,23.75,23.71,23.74,74996.0,21.6557,21.674,21.6375,21.6649,74996.0
2016-07-12 15:55:00,23.75,23.77,23.73,23.74,143652.0,21.674,21.6922,21.6557,21.6649,143652.0
2016-07-13 09:30:00,23.9,23.93,23.8,23.81,164312.0,21.8109,21.8382,21.7196,21.7287,164312.0
2016-07-13 09:35:00,23.84,23.84,23.76,23.77,75500.0,21.7561,21.7561,21.6831,21.6922,75500.0
2016-07-13 09:40:00,23.78,23.78,23.72,23.73,50036.0,21.7014,21.7014,21.6466,21.6557,50036.0
2016-07-13 09:45:00,23.73,23.77,23.7,23.71,155188.0,21.6557,21.6922,21.6284,21.6375,155188.0
2016-07-13 09:50:00,23.71,23.71,23.68,23.69,57664.0,21.6375,21.6375,21.6101,21.6192,57664.0
2016-07-13 09:55:00,23.71,23.74,23.7,23.72,37212.0,21.6375,21.6649,21.6284,21.6466,37212.0
2016-07-13 10:00:00,23.72,23.77,23.72,23.76,41100.0,21.6466,21.6922,21.6466,21.6831,41100.0
2016-07-13 10:05:00,23.76,23.79,23.76,23.78,34652.0,21.6831,21.7105,21.6831,21.7014,34652.0
2016-07-13 10:10:00,23.79,23.81,23.79,23.8,188212.0,21.7105,21.7287,21.7105,21.7196,188212.0
2016-07-13 10:15:00,23.8,23.81,23.74,23.75,29352.0,21.7196,21.7287,21.6649,21.674,29352.0
2016-07-13 10:20:00,23.75,23.79,23.75,23.76,38120.0,21.674,21.7105,21.674,21.6831,38120.0
2016-07-13 10:25:00,23.75,23.75,23.73,23.74,30156.0,21.674,21.674,21.6557,21.6649,30156.0
2016-07-13 10:30:00,23.75,23.82,23.69,23.75,56260.0,21.674,21.7379,21.6192,21.674,56260.0
2016-07-13 10:35:00,23.75,23.78,23.75,23.75,8056.0,21.674,21.7014,21.674,21.674,8056.0
2016-07-13 10:40:00,23.76,23.82,23.76,23.82,33560.0,21.6831,21.7379,21.6831,21.7379,33560.0
2016-07-13 10:45:00,23.81,23.82,23.79,23.8,41192.0,21.7287,21.7379,21.7105,21.7196,41192.0
2016-07-13 10:50:00,23.79,23.83,23.79,23.81,18500.0,21.7105,21.747,21.7105,21.7287,18500.0
2016-07-13 10:55:00,23.8,23.8,23.78,23.79,27128.0,21.7196,21.7196,21.7014,21.7105,27128.0
2016-07-13 11:00:00,23.79,23.81,23.78,23.81,12080.0,21.7105,21.7287,21.7014,21.7287,12080.0
2016-07-13 11:05:00,23.78,23.78,23.71,23.75,53680.0,21.7014,21.7014,21.6375,21.674,53680.0
2016-07-13 11:10:00,23.76,23.77,23.76,23.77,9464.0,21.6831,21.6922,21.6831,21.6922,9464.0
2016-07-13 11:15:00,23.75,23.76,23.7,23.7,59316.0,21.674,21.6831,21.6284,21.6284,59316.0
2016-07-13 11:20:00,23.71,23.72,23.7,23.71,28972.0,21.6375,21.6466,21.6284,21.6375,28972.0
2016-07-13 11:25:00,23.71,23.73,23.68,23.69,28116.0,21.6375,21.6557,21.6101,21.6192,28116.0
2016-07-13 11:30:00,23.68,23.68,23.64,23.64,113376.0,21.6101,21.6101,21.5736,21.5736,113376.0
2016-07-13 11:35:00,23.64,23.64,23.58,23.58,89556.0,21.5736,21.5736,21.5188,21.5188,89556.0
2016-07-13 11:40:00,23.59,23.62,23.58,23.58,17624.0,21.528,21.5553,21.5188,21.5188,17624.0
2016-07-13 11:45:00,23.58,23.59,23.57,23.57,52212.0,21.5188,21.528,21.5097,21.5097,52212.0
2016-07-13 11:50:00,23.57,23.61,23.56,23.61,8424.0,21.5097,21.5462,21.5006,21.5462,8424.0
2016-07-13 11:55:00,23.61,23.64,23.6,23.62,27596.0,21.5462,21.5736,21.5371,21.5553,27596.0
2016-07-13 12:00:00,23.62,23.65,23.62,23.65,22284.0,21.5553,21.5827,21.5553,21.5827,22284.0
2016-07-13 12:05:00,23.65,23.66,23.65,23.66,28224.0,21.5827,21.5918,21.5827,21.5918,28224.0
2016-07-13 12:10:00,23.66,23.66,23.65,23.65,19000.0,21.5918,21.5918,21.5827,21.5827,19000.0
2016-07-13 12:15:00,23.66,23.68,23.66,23.68,15112.0,21.5918,21.6101,21.5918,21.6101,15112.0
2016-07-13 12:20:00,23.68,23.68,23.67,23.68,9436.0,21.6101,21.6101,21.601,21.6101,9436.0
2016-07-13 12:25:00,23.68,23.68,23.63,23.63,24424.0,21.6101,21.6101,21.5645,21.5645,24424.0
2016-07-13 12:30:00,23.64,23.65,23.62,23.64,32444.0,21.5736,21.5827,21.5553,21.5736,32444.0
2016-07-13 12:35:00,23.66,23.66,23.62,23.63,24112.0,21.5918,21.5918,21.5553,21.5645,24112.0
2016-07-13 12:40:00,23.63,23.68,23.62,23.68,21080.0,21.5645,21.6101,21.5553,21.6101,21080.0
2016-07-13 12:45:00,23.68,23.68,23.65,23.66,5160.0,21.6101,21.6101,21.5827,21.5918,5160.0
2016-07-13 12:50:00,23.66,23.66,23.64,23.65,5200.0,21.5918,21.5918,21.5736,21.5827,5200.0
2016-07-13 12:55:00,23.65,23.68,23.65,23.68,14952.0,21.5827,21.6101,21.5827,21.6101,14952.0
2016-07-13 13:00:00,23.68,23.73,23.68,23.72,25660.0,21.6101,21.6557,21.6101,21.6466,25660.0
2016-07-13 13:05:00,23.73,23.73,23.72,23.72,17812.0,21.6557,21.6557,21.6466,21.6466,17812.0
2016-07-13 13:10:00,23.72,23.74,23.71,23.73,24200.0,21.6466,21.6649,21.6375,21.6557,24200.0
2016-07-13 13:15:00,23.75,23.75,23.71,23.73,5840.0,21.674,21.674,21.6375,21.6557,5840.0
2016-07-13 13:20:00,23.72,23.72,23.69,23.69,23644.0,21.6466,21.6466,21.6192,21.6192,23644.0
2016-07-13 13:25:00,23.68,23.68,23.66,23.66,30636.0,21.6101,21.6101,21.5918,21.5918,30636.0
2016-07-13 13:30:00,23.65,23.65,23.64,23.65,28400.0,21.5827,21.5827,21.5736,21.5827,28400.0
2016-07-13 13:35:00,23.65,23.67,23.64,23.67,14000.0,21.5827,21.601,21.5736,21.601,14000.0
2016-07-13 13:40:00,23.67,23.7,23.67,23.7,13200.0,21.601,21.6284,21.601,21.6284,13200.0
2016-07-13 13:45:00,23.7,23.74,23.7,23.74,19596.0,21.6284,21.6649,21.6284,21.6649,19596.0
2016-07-13 13:50:00,23.74,23.74,23.65,23.66,42248.0,21.6649,21.6649,21.5827,21.5918,42248.0
2016-07-13 13:55:00,23.66,23.67,23.66,23.66,10400.0,21.5918,21.601,21.5918,21.5918,10400.0
2016-07-13 14:00:00,23.66,23.66,23.64,23.64,2400.0,21.5918,21.5918,21.5736,21.5736,2400.0
2016-07-13 14:05:00,23.64,23.71,23.63,23.7,43476.0,21.5736,21.6375,21.5645,21.6284,43476.0
2016-07-13 14:10:00,23.73,23.77,23.73,23.74,57236.0,21.6557,21.6922,21.6557,21.6649,57236.0
2016-07-13 14:15:00,23.73,23.73,23.7,23.71,14880.0,21.6557,21.6557,21.6284,21.6375,14880.0
2016-07-13 14:20:00,23.73,23.73,23.71,23.72,10076.0,21.6557,21.6557,21.6375,21.6466,10076.0
2016-07-13 14:25:00,23.73,23.78,23.73,23.78,51636.0,21.6557,21.7014,21.6557,21.7014,51636.0
2016-07-13 14:30:00,23.79,23.8,23.74,23.74,54592.0,21.7105,21.7196,21.6649,21.6649,54592.0
2016-07-13 14:35:00,23.75,23.8,23.75,23.77,51904.0,21.674,21.7196,21.674,21.6922,51904.0
2016-07-13 14:40:00,23.77,23.77,23.74,23.76,16800.0,21.6922,21.6922,21.6649,21.6831,16800.0
2016-07-13 14:45:00,23.77,23.79,23.75,23.79,22144.0,21.6922,21.7105,21.674,21.7105,22144.0
2016-07-13 14:50:00,23.8,23.8,23.75,23.75,20000.0,21.7196,21.7196,21.674,21.674,20000.0
2016-07-13 14:55:00,23.75,23.79,23.73,23.77,46888.0,21.674,21.7105,21.6557,21.6922,46888.0
2016-07-13 15:00:00,23.77,23.81,23.76,23.81,120880.0,21.6922,21.7287,21.6831,21.7287,120880.0
2016-07-13 15:05:00,23.82,23.82,23.77,23.79,39296.0,21.7379,21.7379,21.6922,21.7105,39296.0
2016-07-13 15:10:00,23.79,23.79,23.74,23.74,34756.0,21.7105,21.7105,21.6649,21.6649,34756.0
2016-07-13 15:15:00,23.73,23.75,23.73,23.74,67772.0,21.6557,21.674,21.6557,21.6649,67772.0
2016-07-13 15:20:00,23.75,23.75,23.72,23.74,25244.0,21.674,21.674,21.6466,21.6649,25244.0
2016-07-13 15:25:00,23.75,23.75,23.74,23.75,22996.0,21.674,21.674,21.6649,21.674,22996.0
2016-07-13 15:30:00,23.75,23.79,23.74,23.79,33840.0,21.674,21.7105,21.6649,21.7105,33840.0
2016-07-13 15:35:00,23.78,23.8,23.77,23.78,46256.0,21.7014,21.7196,21.6922,21.7014,46256.0
2016-07-13 15:40:00,23.78,23.81,23.78,23.79,60128.0,21.7014,21.7287,21.7014,21.7105,60128.0
2016-07-13 15:45:00,23.8,23.81,23.78,23.78,55676.0,21.7196,21.7287,21.7014,21.7014,55676.0
2016-07-13 15:50:00,23.78,23.79,23.77,23.77,61416.0,21.7014,21.7105,21.6922,21.6922,61416.0
2016-07-13 15:55:00,23.77,23.78,23.75,23.75,241136.0,21.6922,21.7014,21.674,21.674,241136.0
2016-07-14 09:30:00,24.25,24.25,24.2,24.23,322124.0,22.1303,22.1303,22.0846,22.112,322124.0
2016-07-14 09:35:00,24.23,24.23,24.14,24.18,183696.0,22.112,22.112,22.0299,22.0664,183696.0
2016-07-14 09:40:00,24.18,24.19,24.11,24.12,77736.0,22.0664,22.0755,22.0025,22.0116,77736.0
2016-07-14 09:45:00,24.12,24.14,24.08,24.09,90640.0,22.0116,22.0299,21.9751,21.9843,90640.0
2016-07-14 09:50:00,24.09,24.15,24.07,24.14,74560.0,21.9843,22.039,21.966,22.0299,74560.0
2016-07-14 09:55:00,24.14,24.2,24.14,24.18,39168.0,22.0299,22.0846,22.0299,22.0664,39168.0
2016-07-14 10:00:00,24.2,24.27,24.17,24.27,108824.0,22.0846,22.1485,22.0573,22.1485,108824.0
2016-07-14 10:05:00,24.28,24.3,24.24,24.28,136328.0,22.1577,22.1759,22.1211,22.1577,136328.0
2016-07-14 10:10:00,24.29,24.31,24.24,24.29,132744.0,22.1668,22.185,22.1211,22.1668,132744.0
2016-07-14 10:15:00,24.31,24.32,24.2,24.22,66608.0,22.185,22.1942,22.0846,22.1029,66608.0
2016-07-14 10:20:00,24.21,24.28,24.21,24.28,67520.0,22.0938,22.1577,22.0938,22.1577,67520.0
2016-07-14 10:25:00,24.28,24.28,24.21,24.23,66092.0,22.1577,22.1577,22.0938,22.112,66092.0
2016-07-14 10:30:00,24.23,24.27,24.23,24.26,27388.0,22.112,22.1485,22.112,22.1394,27388.0
2016-07-14 10:35:00,24.25,24.3,24.25,24.28,72100.0,22.1303,22.1759,22.1303,22.1577,72100.0
2016-07-14 10:40:00,24.27,24.27,24.19,24.22,47800.0,22.1485,22.1485,22.0755,22.1029,47800.0
2016-07-14 10:45:00,24.21,24.21,24.17,24.18,44092.0,22.0938,22.0938,22.0573,22.0664,44092.0
2016-07-14 10:50:00,24.18,24.19,24.15,24.18,57800.0,22.0664,22.0755,22.039,22.0664,57800.0
2016-07-14 10:55:00,24.19,24.2,24.18,24.2,3800.0,22.0755,22.0846,22.0664,22.0846,3800.0
2016-07-14 11:00:00,24.18,24.23,24.18,24.23,52616.0,22.0664,22.112,22.0664,22.112,52616.0
2016-07-14 11:05:00,24.23,24.26,24.23,24.26,26696.0,22.112,22.1394,22.112,22.1394,26696.0
2016-07-14 11:10:00,24.27,24.28,24.24,24.25,24640.0,22.1485,22.1577,22.1211,22.1303,24640.0
2016-07-14 11:15:00,24.25,24.25,24.2,24.21,31004.0,22.1303,22.1303,22.0846,22.0938,31004.0
2016-07-14 11:20:00,24.22,24.23,24.22,24.23,8900.0,22.1029,22.112,22.1029,22.112,8900.0
2016-07-14 11:25:00,24.2,24.23,24.2,24.2,14632.0,22.0846,22.112,22.0846,22.0846,14632.0
2016-07-14 11:30:00,24.21,24.21,24.17,24.17,18960.0,22.0938,22.0938,22.0573,22.0573,18960.0
2016-07-14 11:35:00,24.17,24.17,24.14,24.17,10420.0,22.0573,22.0573,22.0299,22.0573,10420.0
2016-07-14 11:40:00,24.16,24.16,24.14,24.14,65260.0,22.0481,22.0481,22.0299,22.0299,65260.0
2016-07-14 11:45:00,24.15,24.19,24.14,24.14,15688.0,22.039,22.0755,22.0299,22.0299,15688.0
2016-07-14 11:50:00,24.14,24.17,24.14,24.16,4400.0,22.0299,22.0573,22.0299,22.0481,4400.0
2016-07-14 11:55:00,24.16,24.17,24.15,24.16,66080.0,22.0481,22.0573,22.039,22.0481,66080.0
2016-07-14 12:00:00,24.16,24.19,24.15,24.17,21532.0,22.0481,22.0755,22.039,22.0573,21532.0
2016-07-14 12:05:00,24.17,24.2,24.17,24.18,9452.0,22.0573,22.0846,22.0573,22.0664,9452.0
2016-07-14 12:10:00,24.18,24.19,24.15,24.15,10000.0,22.0664,22.0755,22.039,22.039,10000.0
2016-07-14 12:15:00,24.16,24.17,24.16,24.16,3600.0,22.0481,22.0573,22.0481,22.0481,3600.0
2016-07-14 12:20:00,24.16,24.16,24.11,24.12,20012.0,22.0481,22.0481,22.0025,22.0116,20012.0
2016-07-14 12:25:00,24.12,24.13,24.1,24.12,9028.0,22.0116,22.0208,21.9934,22.0116,9028.0
2016-07-14 12:30:00,24.11,24.14,24.11,24.13,33724.0,22.0025,22.0299,22.0025,22.0208,33724.0
2016-07-14 12:35:00,24.13,24.15,24.13,24.14,20900.0,22.0208,22.039,22.0208,22.0299,20900.0
2016-07-14 12:40:00,24.15,24.16,24.14,24.14,12800.0,22.039,22.0481,22.0299,22.0299,12800.0
2016-07-14 12:45:00,24.15,24.16,24.14,24.15,5312.0,22.039,22.0481,22.0299,22.039,5312.0
2016-07-14 12:50:00,24.16,24.17,24.16,24.17,7400.0,22.0481,22.0573,22.0481,22.0573,7400.0
2016-07-14 12:55:00,24.15,24.15,24.13,24.13,1600.0,22.039,22.039,22.0208,22.0208,1600.0
2016-07-14 13:00:00,24.13,24.13,24.08,24.08,22560.0,22.0208,22.0208,21.9751,21.9751,22560.0
2016-07-14 13:05:00,24.08,24.1,24.06,24.08,98168.0,21.9751,21.9934,21.9569,21.9751,98168.0
2016-07-14 13:10:00,24.08,24.09,24.03,24.03,103072.0,21.9751,21.9843,21.9295,21.9295,103072.0
2016-07-14 13:15:00,24.04,24.04,23.99,24.01,35872.0,21.9386,21.9386,21.893,21.9113,35872.0
2016-07-14 13:20:00,24.0,24.02,24.0,24.01,52136.0,21.9021,21.9204,21.9021,21.9113,52136.0
2016-07-14 13:25:00,24.0,24.02,23.99,23.99,10964.0,21.9021,21.9204,21.893,21.893,10964.0
2016-07-14 13:30:00,24.0,24.04,24.0,24.04,13936.0,21.9021,21.9386,21.9021,21.9386,13936.0
2016-07-14 13:35:00,24.04,24.06,24.04,24.04,24548.0,21.9386,21.9569,21.9386,21.9386,24548.0
2016-07-14 13:40:00,24.04,24.06,24.04,24.06,14688.0,21.9386,21.9569,21.9386,21.9569,14688.0
2016-07-14 13:45:00,24.07,24.07,24.05,24.06,13472.0,21.966,21.966,21.9478,21.9569,13472.0
2016-07-14 13:50:00,24.06,24.07,24.03,24.03,17200.0,21.9569,21.966,21.9295,21.9295,17200.0
2016-07-14 13:55:00,24.03,24.04,24.01,24.03,20004.0,21.9295,21.9386,21.9113,21.9295,20004.0
2016-07-14 14:00:00,24.04,24.05,24.04,24.05,18800.0,21.9386,21.9478,21.9386,21.9478,18800.0
2016-07-14 14:05:00,24.05,24.06,24.02,24.06,17052.0,21.9478,21.9569,21.9204,21.9569,17052.0
2016-07-14 14:10:00,24.06,24.09,24.06,24.09,47448.0,21.9569,21.9843,21.9569,21.9843,47448.0
2016-07-14 14:15:00,24.11,24.13,24.11,24.12,44732.0,22.0025,22.0208,22.0025,22.0116,44732.0
2016-07-14 14:20:00,24.13,24.13,24.11,24.12,13200.0,22.0208,22.0208,22.0025,22.0116,13200.0
2016-07-14 14:25:00,24.11,24.14,24.11,24.12,5000.0,22.0025,22.0299,22.0025,22.0116,5000.0
2016-07-14 14:30:00,24.13,24.13,24.11,24.11,35140.0,22.0208,22.0208,22.0025,22.0025,35140.0
2016-07-14 14:35:00,24.12,24.14,24.11,24.13,42740.0,22.0116,22.0299,22.0025,22.0208,42740.0
2016-07-14 14:40:00,24.14,24.17,24.13,24.14,17000.0,22.0299,22.0573,22.0208,22.0299,17000.0
2016-07-14 14:45:00,24.14,24.14,24.12,24.14,19004.0,22.0299,22.0299,22.0116,22.0299,19004.0
2016-07-14 14:50:00,24.13,24.15,24.13,24.13,26784.0,22.0208,22.039,22.0208,22.0208,26784.0
2016-07-14 14:55:00,24.13,24.15,24.13,24.13,33400.0,22.0208,22.039,22.0208,22.0208,33400.0
2016-07-14 15:00:00,24.12,24.15,24.12,24.14,8452.0,22.0116,22.039,22.0116,22.0299,8452.0
2016-07-14 15:05:00,24.15,24.23,24.15,24.23,57736.0,22.039,22.112,22.039,22.112,57736.0
2016-07-14 15:10:00,24.24,24.24,24.19,24.23,14108.0,22.1211,22.1211,22.0755,22.112,14108.0
2016-07-14 15:15:00,24.23,24.23,24.21,24.21,24600.0,22.112,22.112,22.0938,22.0938,24600.0
2016-07-14 15:20:00,24.22,24.22,24.2,24.2,12000.0,22.1029,22.1029,22.0846,22.0846,12000.0
2016-07-14 15:25:00,24.2,24.23,24.2,24.22,23232.0,22.0846,22.112,22.0846,22.1029,23232.0
2016-07-14 15:30:00,24.22,24.24,24.21,24.21,29160.0,22.1029,22.1211,22.0938,22.0938,29160.0
2016-07-14 15:35:00,24.2,24.21,24.17,24.17,132396.0,22.0846,22.0938,22.0573,22.0573,132396.0
2016-07-14 15:40:00,24.18,24.18,24.14,24.15,60216.0,22.0664,22.0664,22.0299,22.039,60216.0
2016-07-14 15:45:00,24.14,24.17,24.12,24.17,26516.0,22.0299,22.0573,22.0116,22.0573,26516.0
2016-07-14 15:50:00,24.16,24.19,24.15,24.16,62796.0,22.0481,22.0755,22.039,22.0481,62796.0
2016-07-14 15:55:00,24.16,24.18,24.11,24.11,176224.0,22.0481,22.0664,22.0025,22.0025,176224.0
2016-07-15 09:30:00,24.37,24.37,24.28,24.28,202160.0,22.2398,22.2398,22.1577,22.1577,202160.0
2016-07-15 09:35:00,24.29,24.3,24.23,24.23,35924.0,22.1668,22.1759,22.112,22.112,35924.0
2016-07-15 09:40:00,24.22,24.25,24.18,24.19,74044.0,22.1029,22.1303,22.0664,22.0755,74044.0
2016-07-15 09:45:00,24.2,24.23,24.2,24.2,36416.0,22.0846,22.112,22.0846,22.0846,36416.0
2016-07-15 09:50:00,24.23,24.26,24.18,24.19,41720.0,22.112,22.1394,22.0664,22.0755,41720.0
2016-07-15 09:55:00,24.19,24.19,24.16,24.17,18200.0,22.0755,22.0755,22.0481,22.0573,18200.0
2016-07-15 10:00:00,24.18,24.24,24.17,24.19,42912.0,22.0664,22.1211,22.0573,22.0755,42912.0
2016-07-15 10:05:00,24.18,24.22,24.17,24.21,44604.0,22.0664,22.1029,22.0573,22.0938,44604.0
2016-07-15 10:10:00,24.22,24.24,24.13,24.16,126432.0,22.1029,22.1211,22.0208,22.0481,126432.0
2016-07-15 10:15:00,24.16,24.17,24.11,24.12,62884.0,22.0481,22.0573,22.0025,22.0116,62884.0
2016-07-15 10:20:00,24.13,24.18,24.13,24.17,16752.0,22.0208,22.0664,22.0208,22.0573,16752.0
2016-07-15 10:25:00,24.17,24.2,24.17,24.18,22108.0,22.0573,22.0846,22.0573,22.0664,22108.0
2016-07-15 10:30:00,24.2,24.2,24.18,24.2,21780.0,22.0846,22.0846,22.0664,22.0846,21780.0
2016-07-15 10:35:00,24.21,24.22,24.2,24.22,51640.0,22.0938,22.1029,22.0846,22.1029,51640.0
2016-07-15 10:40:00,24.23,24.23,24.2,24.21,22928.0,22.112,22.112,22.0846,22.0938,22928.0
2016-07-15 10:45:00,24.2,24.21,24.18,24.2,21000.0,22.0846,22.0938,22.0664,22.0846,21000.0
2016-07-15 10:50:00,24.19,24.22,24.19,24.21,13640.0,22.0755,22.1029,22.0755,22.0938,13640.0
2016-07-15 10:55:00,24.21,24.21,24.18,24.18,17192.0,22.0938,22.0938,22.0664,22.0664,17192.0
2016-07-15 11:00:00,24.18,24.2,24.14,24.14,45864.0,22.0664,22.0846,22.0299,22.0299,45864.0
2016-07-15 11:05:00,24.14,24.14,24.1,24.1,67300.0,22.0299,22.0299,21.9934,21.9934,67300.0
2016-07-15 11:10:00,24.1,24.11,24.07,24.08,37960.0,21.9934,22.0025,21.966,21.9751,37960.0
2016-07-15 11:15:00,24.08,24.09,24.02,24.02,95656.0,21.9751,21.9843,21.9204,21.9204,95656.0
2016-07-15 11:20:00,24.02,24.05,24.02,24.05,26400.0,21.9204,21.9478,21.9204,21.9478,26400.0
2016-07-15 11:25:00,24.04,24.05,24.01,24.03,83196.0,21.9386,21.9478,21.9113,21.9295,83196.0
2016-07-15 11:30:00,24.02,24.06,24.02,24.04,41732.0,21.9204,21.9569,21.9204,21.9386,41732.0
2016-07-15 11:35:00,24.03,24.04,23.99,23.99,57196.0,21.9295,21.9386,21.893,21.893,57196.0
2016-07-15 11:40:00,23.99,24.01,23.99,24.01,88372.0,21.893,21.9113,21.893,21.9113,88372.0
2016-07-15 11:45:00,24.0,24.0,23.96,23.97,45028.0,21.9021,21.9021,21.8656,21.8747,45028.0
2016-07-15 11:50:00,23.97,23.98,23.94,23.97,79064.0,21.8747,21.8839,21.8474,21.8747,79064.0
2016-07-15 11:55:00,23.97,24.0,23.96,23.96,11080.0,21.8747,21.9021,21.8656,21.8656,11080.0
2016-07-15 12:00:00,23.97,23.99,23.96,23.99,9164.0,21.8747,21.893,21.8656,21.893,9164.0
2016-07-15 12:05:00,24.0,24.0,24.0,24.0,16028.0,21.9021,21.9021,21.9021,21.9021,16028.0
2016-07-15 12:10:00,23.99,23.99,23.97,23.97,11584.0,21.893,21.893,21.8747,21.8747,11584.0
2016-07-15 12:15:00,23.97,23.98,23.95,23.96,19764.0,21.8747,21.8839,21.8565,21.8656,19764.0
2016-07-15 12:20:00,23.96,24.0,23.95,24.0,13620.0,21.8656,21.9021,21.8565,21.9021,13620.0
2016-07-15 12:25:00,23.98,23.98,23.97,23.97,10600.0,21.8839,21.8839,21.8747,21.8747,10600.0
2016-07-15 12:30:00,23.97,23.97,23.93,23.94,31556.0,21.8747,21.8747,21.8382,21.8474,31556.0
2016-07-15 12:35:00,23.92,23.92,23.88,23.89,42816.0,21.8291,21.8291,21.7926,21.8017,42816.0
2016-07-15 12:40:00,23.89,23.9,23.86,23.9,41980.0,21.8017,21.8109,21.7744,21.8109,41980.0
2016-07-15 12:45:00,23.89,23.9,23.89,23.9,11820.0,21.8017,21.8109,21.8017,21.8109,11820.0
2016-07-15 12:50:00,23.88,23.92,23.88,23.92,15340.0,21.7926,21.8291,21.7926,21.8291,15340.0
2016-07-15 12:55:00,23.9,23.91,23.88,23.88,20184.0,21.8109,21.82,21.7926,21.7926,20184.0
2016-07-15 13:00:00,23.91,23.93,23.91,23.93,66400.0,21.82,21.8382,21.82,21.8382,66400.0
2016-07-15 13:05:00,23.93,23.93,23.93,23.93,5664.0,21.8382,21.8382,21.8382,21.8382,5664.0
2016-07-15 13:10:00,23.93,23.96,23.93,23.95,19648.0,21.8382,21.8656,21.8382,21.8565,19648.0
2016-07-15 13:15:00,23.94,23.97,23.94,23.97,8420.0,21.8474,21.8747,21.8474,21.8747,8420.0
2016-07-15 13:20:00,23.97,24.0,23.97,23.99,31664.0,21.8747,21.9021,21.8747,21.893,31664.0
2016-07-15 13:25:00,23.99,24.0,23.98,23.98,19260.0,21.893,21.9021,21.8839,21.8839,19260.0
2016-07-15 13:30:00,23.99,23.99,23.98,23.99,10300.0,21.893,21.893,21.8839,21.893,10300.0
2016-07-15 13:35:00,23.98,23.98,23.95,23.98,24144.0,21.8839,21.8839,21.8565,21.8839,24144.0
2016-07-15 13:40:00,23.98,24.03,23.98,24.02,12212.0,21.8839,21.9295,21.8839,21.9204,12212.0
2016-07-15 13:45:00,24.02,24.02,23.99,23.99,30816.0,21.9204,21.9204,21.893,21.893,30816.0
2016-07-15 13:50:00,23.99,24.0,23.98,24.0,49204.0,21.893,21.9021,21.8839,21.9021,49204.0
2016-07-15 13:55:00,24.0,24.0,23.97,23.97,36000.0,21.9021,21.9021,21.8747,21.8747,36000.0
2016-07-15 14:00:00,24.0,24.02,23.99,24.02,12000.0,21.9021,21.9204,21.893,21.9204,12000.0
2016-07-15 14:05:00,23.99,23.99,23.98,23.98,43520.0,21.893,21.893,21.8839,21.8839,43520.0
2016-07-15 14:10:00,24.0,24.0,23.99,23.99,10172.0,21.9021,21.9021,21.893,21.893,10172.0
2016-07-15 14:15:00,23.97,23.99,23.97,23.98,6752.0,21.8747,21.893,21.8747,21.8839,6752.0
2016-07-15 14:20:00,23.98,23.98,23.94,23.96,7200.0,21.8839,21.8839,21.8474,21.8656,7200.0
2016-07-15 14:25:00,23.95,23.97,23.95,23.96,4200.0,21.8565,21.8747,21.8565,21.8656,4200.0
2016-07-15 14:30:00,23.97,24.0,23.97,23.98,39076.0,21.8747,21.9021,21.8747,21.8839,39076.0
2016-07-15 14:35:00,23.99,23.99,23.96,23.98,3600.0,21.893,21.893,21.8656,21.8839,3600.0
2016-07-15 14:40:00,23.98,23.99,23.97,23.99,7600.0,21.8839,21.893,21.8747,21.893,7600.0
2016-07-15 14:45:00,23.99,24.04,23.99,24.02,139904.0,21.893,21.9386,21.893,21.9204,139904.0
2016-07-15 14:50:00,24.01,24.04,24.0,24.04,25008.0,21.9113,21.9386,21.9021,21.9386,25008.0
2016-07-15 14:55:00,24.04,24.04,24.02,24.02,31448.0,21.9386,21.9386,21.9204,21.9204,31448.0
2016-07-15 15:00:00,24.04,24.04,24.03,24.03,5200.0,21.9386,21.9386,21.9295,21.9295,5200.0
2016-07-15 15:05:00,24.01,24.02,24.01,24.01,13600.0,21.9113,21.9204,21.9113,21.9113,13600.0
2016-07-15 15:10:00,24.01,24.01,24.0,24.0,24800.0,21.9113,21.9113,21.9021,21.9021,24800.0
2016-07-15 15:15:00,24.0,24.01,24.0,24.0,12200.0,21.9021,21.9113,21.9021,21.9021,12200.0
2016-07-15 15:20:00,24.0,24.06,24.0,24.05,48668.0,21.9021,21.9569,21.9021,21.9478,48668.0
2016-07-15 15:25:00,24.06,24.09,24.05,24.08,117616.0,21.9569,21.9843,21.9478,21.9751,117616.0
2016-07-15 15:30:00,24.08,24.11,24.07,24.11,61528.0,21.9751,22.0025,21.966,22.0025,61528.0
2016-07-15 15:35:00,24.11,24.11,24.09,24.11,61188.0,22.0025,22.0025,21.9843,22.0025,61188.0
2016-07-15 15:40:00,24.1,24.1,24.05,24.05,86348.0,21.9934,21.9934,21.9478,21.9478,86348.0
2016-07-15 15:45:00,24.06,24.07,24.03,24.03,36948.0,21.9569,21.966,21.9295,21.9295,36948.0
2016-07-15 15:50:00,24.03,24.06,24.03,24.03,51096.0,21.9295,21.9569,21.9295,21.9295,51096.0
2016-07-15 15:55:00,24.02,24.08,24.02,24.03,218700.0,21.9204,21.9751,21.9204,21.9295,218700.0
2016-07-18 09:30:00,24.08,24.12,24.05,24.07,225840.0,21.9751,22.0116,21.9478,21.966,225840.0
2016-07-18 09:35:00,24.08,24.11,24.06,24.06,82928.0,21.9751,22.0025,21.9569,21.9569,82928.0
2016-07-18 09:40:00,24.07,24.07,23.98,24.02,63024.0,21.966,21.966,21.8839,21.9204,63024.0
2016-07-18 09:45:00,24.01,24.03,24.0,24.03,42180.0,21.9113,21.9295,21.9021,21.9295,42180.0
2016-07-18 09:50:00,24.03,24.06,24.02,24.06,48140.0,21.9295,21.9569,21.9204,21.9569,48140.0
2016-07-18 09:55:00,24.06,24.09,24.06,24.08,28736.0,21.9569,21.9843,21.9569,21.9751,28736.0
2016-07-18 10:00:00,24.09,24.15,24.08,24.14,121644.0,21.9843,22.039,21.9751,22.0299,121644.0
2016-07-18 10:05:00,24.15,24.15,24.1,24.12,64952.0,22.039,22.039,21.9934,22.0116,64952.0
2016-07-18 10:10:00,24.13,24.15,24.12,24.13,65012.0,22.0208,22.039,22.0116,22.0208,65012.0
2016-07-18 10:15:00,24.14,24.18,24.14,24.18,50924.0,22.0299,22.0664,22.0299,22.0664,50924.0
2016-07-18 10:20:00,24.18,24.18,24.16,24.17,30800.0,22.0664,22.0664,22.0481,22.0573,30800.0
2016-07-18 10:25:00,24.18,24.2,24.18,24.19,45176.0,22.0664,22.0846,22.0664,22.0755,45176.0
2016-07-18 10:30:00,24.2,24.26,24.2,24.23,80484.0,22.0846,22.1394,22.0846,22.112,80484.0
2016-07-18 10:35:00,24.22,24.25,24.2,24.25,33156.0,22.1029,22.1303,22.0846,22.1303,33156.0
2016-07-18 10:40:00,24.25,24.25,24.23,24.24,16844.0,22.1303,22.1303,22.112,22.1211,16844.0
2016-07-18 10:45:00,24.22,24.23,24.21,24.21,4620.0,22.1029,22.112,22.0938,22.0938,4620.0
2016-07-18 10:50:00,24.21,24.24,24.21,24.24,25368.0,22.0938,22.1211,22.0938,22.1211,25368.0
2016-07-18 10:55:00,24.24,24.25,24.23,24.24,18000.0,22.1211,22.1303,22.112,22.1211,18000.0
2016-07-18 11:00:00,24.25,24.27,24.25,24.25,14292.0,22.1303,22.1485,22.1303,22.1303,14292.0
2016-07-18 11:05:00,24.26,24.27,24.25,24.25,6240.0,22.1394,22.1485,22.1303,22.1303,6240.0
2016-07-18 11:10:00,24.26,24.26,24.24,24.24,12636.0,22.1394,22.1394,22.1211,22.1211,12636.0
2016-07-18 11:15:00,24.23,24.25,24.23,24.25,9700.0,22.112,22.1303,22.112,22.1303,9700.0
2016-07-18 11:20:00,24.26,24.27,24.24,24.24,8196.0,22.1394,22.1485,22.1211,22.1211,8196.0
2016-07-18 11:25:00,24.24,24.24,24.22,24.22,9400.0,22.1211,22.1211,22.1029,22.1029,9400.0
2016-07-18 11:30:00,24.21,24.21,24.18,24.2,46040.0,22.0938,22.0938,22.0664,22.0846,46040.0
2016-07-18 11:35:00,24.2,24.23,24.19,24.23,34508.0,22.0846,22.112,22.0755,22.112,34508.0
2016-07-18 11:40:00,24.23,24.25,24.22,24.24,41168.0,22.112,22.1303,22.1029,22.1211,41168.0
2016-07-18 11:45:00,24.25,24.25,24.24,24.25,13680.0,22.1303,22.1303,22.1211,22.1303,13680.0
2016-07-18 11:50:00,24.26,24.27,24.25,24.25,18656.0,22.1394,22.1485,22.1303,22.1303,18656.0
2016-07-18 11:55:00,24.26,24.26,24.24,24.24,8652.0,22.1394,22.1394,22.1211,22.1211,8652.0
2016-07-18 12:00:00,24.23,24.23,24.21,24.22,10480.0,22.112,22.112,22.0938,22.1029,10480.0
2016-07-18 12:05:00,24.21,24.23,24.2,24.23,14856.0,22.0938,22.112,22.0846,22.112,14856.0
2016-07-18 12:10:00,24.23,24.23,24.22,24.23,11200.0,22.112,22.112,22.1029,22.112,11200.0
2016-07-18 12:15:00,24.24,24.24,24.17,24.17,47936.0,22.1211,22.1211,22.0573,22.0573,47936.0
2016-07-18 12:20:00,24.18,24.19,24.18,24.19,41900.0,22.0664,22.0755,22.0664,22.0755,41900.0
2016-07-18 12:25:00,24.19,24.2,24.19,24.19,15200.0,22.0755,22.0846,22.0755,22.0755,15200.0
2016-07-18 12:30:00,24.19,24.19,24.16,24.18,28000.0,22.0755,22.0755,22.0481,22.0664,28000.0
2016-07-18 12:35:00,24.17,24.17,24.14,24.16,28000.0,22.0573,22.0573,22.0299,22.0481,28000.0
2016-07-18 12:40:00,24.16,24.16,24.15,24.16,8552.0,22.0481,22.0481,22.039,22.0481,8552.0
2016-07-18 12:45:00,24.17,24.17,24.16,24.17,2600.0,22.0573,22.0573,22.0481,22.0573,2600.0
2016-07-18 12:50:00,24.16,24.18,24.15,24.18,10432.0,22.0481,22.0664,22.039,22.0664,10432.0
2016-07-18 12:55:00,24.18,24.19,24.17,24.18,5668.0,22.0664,22.0755,22.0573,22.0664,5668.0
2016-07-18 13:00:00,24.18,24.21,24.18,24.2,14912.0,22.0664,22.0938,22.0664,22.0846,14912.0
2016-07-18 13:05:00,24.22,24.22,24.2,24.21,1800.0,22.1029,22.1029,22.0846,22.0938,1800.0
2016-07-18 13:10:00,24.2,24.21,24.14,24.14,31200.0,22.0846,22.0938,22.0299,22.0299,31200.0
2016-07-18 13:15:00,24.14,24.16,24.13,24.15,8400.0,22.0299,22.0481,22.0208,22.039,8400.0
2016-07-18 13:20:00,24.15,24.17,24.15,24.17,8636.0,22.039,22.0573,22.039,22.0573,8636.0
2016-07-18 13:25:00,24.18,24.19,24.18,24.18,7320.0,22.0664,22.0755,22.0664,22.0664,7320.0
2016-07-18 13:30:00,24.19,24.21,24.18,24.21,8792.0,22.0755,22.0938,22.0664,22.0938,8792.0
2016-07-18 13:35:00,24.22,24.24,24.22,24.23,25532.0,22.1029,22.1211,22.1029,22.112,25532.0
2016-07-18 13:40:00,24.24,24.24,24.23,24.24,27800.0,22.1211,22.1211,22.112,22.1211,27800.0
2016-07-18 13:45:00,24.24,24.26,24.22,24.22,58000.0,22.1211,22.1394,22.1029,22.1029,58000.0
2016-07-18 13:50:00,24.23,24.23,24.22,24.22,36600.0,22.112,22.112,22.1029,22.1029,36600.0
2016-07-18 13:55:00,24.22,24.23,24.22,24.23,16000.0,22.1029,22.112,22.1029,22.112,16000.0
2016-07-18 14:00:00,24.23,24.23,24.22,24.23,7600.0,22.112,22.112,22.1029,22.112,7600.0
2016-07-18 14:05:00,24.23,24.23,24.22,24.23,43200.0,22.112,22.112,22.1029,22.112,43200.0
2016-07-18 14:10:00,24.25,24.25,24.24,24.24,17604.0,22.1303,22.1303,22.1211,22.1211,17604.0
2016-07-18 14:15:00,24.23,24.23,24.2,24.2,3264.0,22.112,22.112,22.0846,22.0846,3264.0
2016-07-18 14:20:00,24.2,24.2,24.2,24.2,1196.0,22.0846,22.0846,22.0846,22.0846,1196.0
2016-07-18 14:25:00,24.23,24.24,24.23,24.24,16800.0,22.112,22.1211,22.112,22.1211,16800.0
2016-07-18 14:30:00,24.24,24.24,24.24,24.24,1600.0,22.1211,22.1211,22.1211,22.1211,1600.0
2016-07-18 14:35:00,24.25,24.25,24.23,24.24,25196.0,22.1303,22.1303,22.112,22.1211,25196.0
2016-07-18 14:40:00,24.24,24.25,24.23,24.24,14040.0,22.1211,22.1303,22.112,22.1211,14040.0
2016-07-18 14:45:00,24.23,24.25,24.23,24.25,12008.0,22.112,22.1303,22.112,22.1303,12008.0
2016-07-18 14:50:00,24.25,24.26,24.25,24.25,9600.0,22.1303,22.1394,22.1303,22.1303,9600.0
2016-07-18 14:55:00,24.25,24.28,24.25,24.28,22108.0,22.1303,22.1577,22.1303,22.1577,22108.0
2016-07-18 15:00:00,24.27,24.27,24.23,24.23,14696.0,22.1485,22.1485,22.112,22.112,14696.0
2016-07-18 15:05:00,24.23,24.23,24.23,24.23,2400.0,22.112,22.112,22.112,22.112,2400.0
2016-07-18 15:10:00,24.25,24.25,24.25,24.25,3604.0,22.1303,22.1303,22.1303,22.1303,3604.0
2016-07-18 15:15:00,24.27,24.29,24.27,24.28,47444.0,22.1485,22.1668,22.1485,22.1577,47444.0
2016-07-18 15:20:00,24.29,24.29,24.27,24.27,4800.0,22.1668,22.1668,22.1485,22.1485,4800.0
2016-07-18 15:25:00,24.26,24.26,24.25,24.25,13000.0,22.1394,22.1394,22.1303,22.1303,13000.0
2016-07-18 15:30:00,24.25,24.27,24.25,24.27,59600.0,22.1303,22.1485,22.1303,22.1485,59600.0
2016-07-18 15:35:00,24.27,24.27,24.25,24.26,73132.0,22.1485,22.1485,22.1303,22.1394,73132.0
2016-07-18 15:40:00,24.27,24.27,24.25,24.27,54096.0,22.1485,22.1485,22.1303,22.1485,54096.0
2016-07-18 15:45:00,24.27,24.29,24.26,24.27,100532.0,22.1485,22.1668,22.1394,22.1485,100532.0
2016-07-18 15:50:00,24.27,24.27,24.24,24.24,83268.0,22.1485,22.1485,22.1211,22.1211,83268.0
2016-07-18 15:55:00,24.25,24.25,24.22,24.23,170688.0,22.1303,22.1303,22.1029,22.112,170688.0
2016-07-19 09:30:00,24.05,24.09,24.02,24.09,107736.0,21.9478,21.9843,21.9204,21.9843,107736.0
2016-07-19 09:35:00,24.1,24.14,24.06,24.06,98816.0,21.9934,22.0299,21.9569,21.9569,98816.0
2016-07-19 09:40:00,24.06,24.1,24.03,24.06,93472.0,21.9569,21.9934,21.9295,21.9569,93472.0
2016-07-19 09:45:00,24.05,24.05,23.98,24.02,126268.0,21.9478,21.9478,21.8839,21.9204,126268.0
2016-07-19 09:50:00,24.0,24.04,24.0,24.04,12544.0,21.9021,21.9386,21.9021,21.9386,12544.0
2016-07-19 09:55:00,24.05,24.07,24.03,24.03,75380.0,21.9478,21.966,21.9295,21.9295,75380.0
2016-07-19 10:00:00,24.04,24.04,23.99,24.01,27620.0,21.9386,21.9386,21.893,21.9113,27620.0
2016-07-19 10:05:00,24.02,24.06,24.02,24.06,19432.0,21.9204,21.9569,21.9204,21.9569,19432.0
2016-07-19 10:10:00,24.06,24.12,24.06,24.08,173372.0,21.9569,22.0116,21.9569,21.9751,173372.0
2016-07-19 10:15:00,24.08,24.09,24.06,24.06,55356.0,21.9751,21.9843,21.9569,21.9569,55356.0
2016-07-19 10:20:00,24.06,24.09,24.05,24.09,22024.0,21.9569,21.9843,21.9478,21.9843,22024.0
2016-07-19 10:25:00,24.1,24.11,24.09,24.09,42720.0,21.9934,22.0025,21.9843,21.9843,42720.0
2016-07-19 10:30:00,24.1,24.11,24.08,24.08,17668.0,21.9934,22.0025,21.9751,21.9751,17668.0
2016-07-19 10:35:00,24.09,24.1,24.06,24.06,78820.0,21.9843,21.9934,21.9569,21.9569,78820.0
2016-07-19 10:40:00,24.06,24.08,24.05,24.06,42696.0,21.9569,21.9751,21.9478,21.9569,42696.0
2016-07-19 10:45:00,24.05,24.06,24.03,24.03,23000.0,21.9478,21.9569,21.9295,21.9295,23000.0
2016-07-19 10:50:00,24.06,24.07,24.06,24.07,6800.0,21.9569,21.966,21.9569,21.966,6800.0
2016-07-19 10:55:00,24.06,24.1,24.06,24.1,10940.0,21.9569,21.9934,21.9569,21.9934,10940.0
2016-07-19 11:00:00,24.1,24.14,24.1,24.14,62216.0,21.9934,22.0299,21.9934,22.0299,62216.0
2016-07-19 11:05:00,24.13,24.16,24.13,24.14,48432.0,22.0208,22.0481,22.0208,22.0299,48432.0
2016-07-19 11:10:00,24.13,24.13,24.08,24.08,73200.0,22.0208,22.0208,21.9751,21.9751,73200.0
2016-07-19 11:15:00,24.1,24.11,24.1,24.1,7600.0,21.9934,22.0025,21.9934,21.9934,7600.0
2016-07-19 11:20:00,24.09,24.1,24.08,24.1,50580.0,21.9843,21.9934,21.9751,21.9934,50580.0
2016-07-19 11:25:00,24.1,24.11,24.08,24.09,5600.0,21.9934,22.0025,21.9751,21.9843,5600.0
2016-07-19 11:30:00,24.1,24.12,24.09,24.11,13712.0,21.9934,22.0116,21.9843,22.0025,13712.0
2016-07-19 11:35:00,24.1,24.1,24.08,24.08,2800.0,21.9934,21.9934,21.9751,21.9751,2800.0
2016-07-19 11:40:00,24.09,24.09,24.07,24.07,6200.0,21.9843,21.9843,21.966,21.966,6200.0
2016-07-19 11:45:00,24.05,24.05,23.99,24.01,65400.0,21.9478,21.9478,21.893,21.9113,65400.0
2016-07-19 11:50:00,24.01,24.03,23.99,24.03,60172.0,21.9113,21.9295,21.893,21.9295,60172.0
2016-07-19 11:55:00,24.02,24.03,24.0,24.0,15744.0,21.9204,21.9295,21.9021,21.9021,15744.0
2016-07-19 12:00:00,24.0,24.01,23.99,24.0,33756.0,21.9021,21.9113,21.893,21.9021,33756.0
2016-07-19 12:05:00,24.0,24.0,23.99,23.99,51960.0,21.9021,21.9021,21.893,21.893,51960.0
2016-07-19 12:10:00,24.0,24.04,24.0,24.04,11440.0,21.9021,21.9386,21.9021,21.9386,11440.0
2016-07-19 12:15:00,24.03,24.04,24.03,24.04,20176.0,21.9295,21.9386,21.9295,21.9386,20176.0
2016-07-19 12:20:00,24.04,24.04,24.02,24.02,2000.0,21.9386,21.9386,21.9204,21.9204,2000.0
2016-07-19 12:25:00,24.02,24.02,24.02,24.02,0.0,21.9204,21.9204,21.9204,21.9204,0.0
2016-07-19 12:30:00,24.03,24.04,24.02,24.03,47600.0,21.9295,21.9386,21.9204,21.9295,47600.0
2016-07-19 12:35:00,24.03,24.03,24.0,24.02,19940.0,21.9295,21.9295,21.9021,21.9204,19940.0
2016-07-19 12:40:00,24.03,24.04,24.03,24.03,2460.0,21.9295,21.9386,21.9295,21.9295,2460.0
2016-07-19 12:45:00,24.04,24.07,24.04,24.06,29640.0,21.9386,21.966,21.9386,21.9569,29640.0
2016-07-19 12:50:00,24.08,24.09,24.08,24.08,4480.0,21.9751,21.9843,21.9751,21.9751,4480.0
2016-07-19 12:55:00,24.07,24.07,24.06,24.07,1600.0,21.966,21.966,21.9569,21.966,1600.0
2016-07-19 13:00:00,24.07,24.07,24.05,24.05,2532.0,21.966,21.966,21.9478,21.9478,2532.0
2016-07-19 13:05:00,24.05,24.05,24.04,24.04,1720.0,21.9478,21.9478,21.9386,21.9386,1720.0
2016-07-19 13:10:00,24.06,24.06,24.04,24.04,2932.0,21.9569,21.9569,21.9386,21.9386,2932.0
2016-07-19 13:15:00,24.02,24.02,24.0,24.0,12512.0,21.9204,21.9204,21.9021,21.9021,12512.0
2016-07-19 13:20:00,24.0,24.0,24.0,24.0,12800.0,21.9021,21.9021,21.9021,21.9021,12800.0
2016-07-19 13:25:00,24.0,24.0,23.98,23.99,19220.0,21.9021,21.9021,21.8839,21.893,19220.0
2016-07-19 13:30:00,23.99,24.0,23.97,24.0,36472.0,21.893,21.9021,21.8747,21.9021,36472.0
2016-07-19 13:35:00,24.0,24.0,23.99,23.99,33560.0,21.9021,21.9021,21.893,21.893,33560.0
2016-07-19 13:40:00,24.0,24.02,24.0,24.02,7184.0,21.9021,21.9204,21.9021,21.9204,7184.0
2016-07-19 13:45:00,24.02,24.02,24.01,24.01,8952.0,21.9204,21.9204,21.9113,21.9113,8952.0
2016-07-19 13:50:00,24.0,24.01,24.0,24.01,2400.0,21.9021,21.9113,21.9021,21.9113,2400.0
2016-07-19 13:55:00,24.0,24.0,23.98,23.99,2800.0,21.9021,21.9021,21.8839,21.893,2800.0
2016-07-19 14:00:00,23.98,24.0,23.98,24.0,2828.0,21.8839,21.9021,21.8839,21.9021,2828.0
2016-07-19 14:05:00,24.03,24.04,24.03,24.04,12640.0,21.9295,21.9386,21.9295,21.9386,12640.0
2016-07-19 14:10:00,24.04,24.04,24.04,24.04,6000.0,21.9386,21.9386,21.9386,21.9386,6000.0
2016-07-19 14:15:00,24.05,24.06,24.05,24.06,26800.0,21.9478,21.9569,21.9478,21.9569,26800.0
2016-07-19 14:20:00,24.06,24.06,24.05,24.05,11052.0,21.9569,21.9569,21.9478,21.9478,11052.0
2016-07-19 14:25:00,24.04,24.06,24.04,24.06,4820.0,21.9386,21.9569,21.9386,21.9569,4820.0
2016-07-19 14:30:00,24.05,24.06,24.05,24.06,10400.0,21.9478,21.9569,21.9478,21.9569,10400.0
2016-07-19 14:35:00,24.05,24.05,24.05,24.05,3200.0,21.9478,21.9478,21.9478,21.9478,3200.0
2016-07-19 14:40:00,24.07,24.09,24.06,24.08,15660.0,21.966,21.9843,21.9569,21.9751,15660.0
2016-07-19 14:45:00,24.07,24.07,24.06,24.07,26908.0,21.966,21.966,21.9569,21.966,26908.0
2016-07-19 14:50:00,24.06,24.06,24.06,24.06,3200.0,21.9569,21.9569,21.9569,21.9569,3200.0
2016-07-19 14:55:00,24.07,24.07,24.05,24.05,15600.0,21.966,21.966,21.9478,21.9478,15600.0
2016-07-19 15:00:00,24.03,24.04,24.03,24.04,2200.0,21.9295,21.9386,21.9295,21.9386,2200.0
2016-07-19 15:05:00,24.05,24.06,24.03,24.03,22828.0,21.9478,21.9569,21.9295,21.9295,22828.0
2016-07-19 15:10:00,24.03,24.04,24.02,24.04,15144.0,21.9295,21.9386,21.9204,21.9386,15144.0
2016-07-19 15:15:00,24.04,24.06,24.04,24.06,9600.0,21.9386,21.9569,21.9386,21.9569,9600.0
2016-07-19 15:20:00,24.07,24.08,24.06,24.06,11840.0,21.966,21.9751,21.9569,21.9569,11840.0
2016-07-19 15:25:00,24.06,24.07,24.05,24.05,9480.0,21.9569,21.966,21.9478,21.9478,9480.0
2016-07-19 15:30:00,24.07,24.07,24.05,24.06,9428.0,21.966,21.966,21.9478,21.9569,9428.0
2016-07-19 15:35:00,24.07,24.08,24.07,24.07,33764.0,21.966,21.9751,21.966,21.966,33764.0
2016-07-19 15:40:00,24.08,24.08,24.07,24.08,74496.0,21.9751,21.9751,21.966,21.9751,74496.0
2016-07-19 15:45:00,24.09,24.09,24.08,24.08,65264.0,21.9843,21.9843,21.9751,21.9751,65264.0
2016-07-19 15:50:00,24.09,24.1,24.08,24.08,51036.0,21.9843,21.9934,21.9751,21.9751,51036.0
2016-07-19 15:55:00,24.08,24.14,24.08,24.14,158792.0,21.9751,22.0299,21.9751,22.0299,158792.0
2016-07-20 09:30:00,24.33,24.36,24.24,24.24,187948.0,22.2033,22.2307,22.1211,22.1211,187948.0
2016-07-20 09:35:00,24.23,24.25,24.2,24.23,83480.0,22.112,22.1303,22.0846,22.112,83480.0
2016-07-20 09:40:00,24.23,24.25,24.17,24.17,131048.0,22.112,22.1303,22.0573,22.0573,131048.0
2016-07-20 09:45:00,24.17,24.23,24.17,24.23,74764.0,22.0573,22.112,22.0573,22.112,74764.0
2016-07-20 09:50:00,24.24,24.25,24.22,24.24,54912.0,22.1211,22.1303,22.1029,22.1211,54912.0
2016-07-20 09:55:00,24.24,24.25,24.21,24.25,43696.0,22.1211,22.1303,22.0938,22.1303,43696.0
2016-07-20 10:00:00,24.25,24.28,24.22,24.26,55200.0,22.1303,22.1577,22.1029,22.1394,55200.0
2016-07-20 10:05:00,24.28,24.3,24.26,24.3,41228.0,22.1577,22.1759,22.1394,22.1759,41228.0
2016-07-20 10:10:00,24.3,24.31,24.29,24.3,33760.0,22.1759,22.185,22.1668,22.1759,33760.0
2016-07-20 10:15:00,24.31,24.36,24.31,24.36,87320.0,22.185,22.2307,22.185,22.2307,87320.0
2016-07-20 10:20:00,24.36,24.39,24.36,24.36,78780.0,22.2307,22.258,22.2307,22.2307,78780.0
2016-07-20 10:25:00,24.36,24.37,24.35,24.35,23828.0,22.2307,22.2398,22.2215,22.2215,23828.0
2016-07-20 10:30:00,24.37,24.39,24.34,24.39,59612.0,22.2398,22.258,22.2124,22.258,59612.0
2016-07-20 10:35:00,24.41,24.43,24.4,24.43,95264.0,22.2763,22.2945,22.2672,22.2945,95264.0
2016-07-20 10:40:00,24.42,24.44,24.42,24.44,28696.0,22.2854,22.3037,22.2854,22.3037,28696.0
2016-07-20 10:45:00,24.44,24.48,24.44,24.44,60856.0,22.3037,22.3402,22.3037,22.3037,60856.0
2016-07-20 10:50:00,24.45,24.46,24.44,24.45,31732.0,22.3128,22.3219,22.3037,22.3128,31732.0
2016-07-20 10:55:00,24.46,24.46,24.45,24.46,17800.0,22.3219,22.3219,22.3128,22.3219,17800.0
2016-07-20 11:00:00,24.47,24.48,24.46,24.47,40140.0,22.331,22.3402,22.3219,22.331,40140.0
2016-07-20 11:05:00,24.47,24.49,24.46,24.46,17300.0,22.331,22.3493,22.3219,22.3219,17300.0
2016-07-20 11:10:00,24.46,24.47,24.45,24.45,15844.0,22.3219,22.331,22.3128,22.3128,15844.0
2016-07-20 11:15:00,24.46,24.5,24.46,24.5,40376.0,22.3219,22.3584,22.3219,22.3584,40376.0
2016-07-20 11:20:00,24.5,24.5,24.48,24.5,45584.0,22.3584,22.3584,22.3402,22.3584,45584.0
2016-07-20 11:25:00,24.51,24.54,24.51,24.53,29296.0,22.3675,22.3949,22.3675,22.3858,29296.0
2016-07-20 11:30:00,24.54,24.54,24.5,24.5,28120.0,22.3949,22.3949,22.3584,22.3584,28120.0
2016-07-20 11:35:00,24.5,24.51,24.48,24.5,23240.0,22.3584,22.3675,22.3402,22.3584,23240.0
2016-07-20 11:40:00,24.49,24.5,24.48,24.48,18088.0,22.3493,22.3584,22.3402,22.3402,18088.0
2016-07-20 11:45:00,24.48,24.48,24.47,24.48,10428.0,22.3402,22.3402,22.331,22.3402,10428.0
2016-07-20 11:50:00,24.49,24.49,24.48,24.49,1600.0,22.3493,22.3493,22.3402,22.3493,1600.0
2016-07-20 11:55:00,24.49,24.5,24.47,24.48,7208.0,22.3493,22.3584,22.331,22.3402,7208.0
2016-07-20 12:00:00,24.47,24.47,24.45,24.47,14344.0,22.331,22.331,22.3128,22.331,14344.0
2016-07-20 12:05:00,24.45,24.45,24.45,24.45,6000.0,22.3128,22.3128,22.3128,22.3128,6000.0
2016-07-20 12:10:00,24.45,24.47,24.44,24.47,13600.0,22.3128,22.331,22.3037,22.331,13600.0
2016-07-20 12:15:00,24.47,24.49,24.47,24.49,29400.0,22.331,22.3493,22.331,22.3493,29400.0
2016-07-20 12:20:00,24.48,24.48,24.47,24.47,8000.0,22.3402,22.3402,22.331,22.331,8000.0
2016-07-20 12:25:00,24.46,24.48,24.46,24.46,15160.0,22.3219,22.3402,22.3219,22.3219,15160.0
2016-07-20 12:30:00,24.46,24.46,24.45,24.45,6040.0,22.3219,22.3219,22.3128,22.3128,6040.0
2016-07-20 12:35:00,24.43,24.45,24.43,24.44,4800.0,22.2945,22.3128,22.2945,22.3037,4800.0
2016-07-20 12:40:00,24.45,24.45,24.43,24.45,16136.0,22.3128,22.3128,22.2945,22.3128,16136.0
2016-07-20 12:45:00,24.45,24.47,24.45,24.47,39200.0,22.3128,22.331,22.3128,22.331,39200.0
2016-07-20 12:50:00,24.46,24.46,24.46,24.46,4400.0,22.3219,22.3219,22.3219,22.3219,4400.0
2016-07-20 12:55:00,24.46,24.46,24.45,24.45,15200.0,22.3219,22.3219,22.3128,22.3128,15200.0
2016-07-20 13:00:00,24.45,24.46,24.45,24.46,9400.0,22.3128,22.3219,22.3128,22.3219,9400.0
2016-07-20 13:05:00,24.46,24.48,24.46,24.47,19200.0,22.3219,22.3402,22.3219,22.331,19200.0
2016-07-20 13:10:00,24.47,24.48,24.47,24.47,57652.0,22.331,22.3402,22.331,22.331,57652.0
2016-07-20 13:15:00,24.48,24.48,24.47,24.48,7600.0,22.3402,22.3402,22.331,22.3402,7600.0
2016-07-20 13:20:00,24.48,24.5,24.48,24.5,22988.0,22.3402,22.3584,22.3402,22.3584,22988.0
2016-07-20 13:25:00,24.5,24.51,24.5,24.5,34732.0,22.3584,22.3675,22.3584,22.3584,34732.0
2016-07-20 13:30:00,24.5,24.51,24.5,24.51,20400.0,22.3584,22.3675,22.3584,22.3675,20400.0
2016-07-20 13:35:00,24.51,24.53,24.5,24.5,59916.0,22.3675,22.3858,22.3584,22.3584,59916.0
2016-07-20 13:40:00,24.5,24.5,24.49,24.5,57560.0,22.3584,22.3584,22.3493,22.3584,57560.0
2016-07-20 13:45:00,24.5,24.51,24.48,24.5,41468.0,22.3584,22.3675,22.3402,22.3584,41468.0
2016-07-20 13:50:00,24.5,24.51,24.5,24.51,5520.0,22.3584,22.3675,22.3584,22.3675,5520.0
2016-07-20 13:55:00,24.5,24.5,24.49,24.5,4400.0,22.3584,22.3584,22.3493,22.3584,4400.0
2016-07-20 14:00:00,24.5,24.51,24.49,24.5,78904.0,22.3584,22.3675,22.3493,22.3584,78904.0
2016-07-20 14:05:00,24.5,24.53,24.5,24.53,48408.0,22.3584,22.3858,22.3584,22.3858,48408.0
2016-07-20 14:10:00,24.53,24.54,24.52,24.52,70296.0,22.3858,22.3949,22.3767,22.3767,70296.0
2016-07-20 14:15:00,24.52,24.53,24.52,24.52,4800.0,22.3767,22.3858,22.3767,22.3767,4800.0
2016-07-20 14:20:00,24.52,24.53,24.5,24.5,5264.0,22.3767,22.3858,22.3584,22.3584,5264.0
2016-07-20 14:25:00,24.5,24.5,24.49,24.49,8800.0,22.3584,22.3584,22.3493,22.3493,8800.0
2016-07-20 14:30:00,24.5,24.5,24.47,24.47,18524.0,22.3584,22.3584,22.331,22.331,18524.0
2016-07-20 14:35:00,24.47,24.48,24.47,24.48,11780.0,22.331,22.3402,22.331,22.3402,11780.0
2016-07-20 14:40:00,24.48,24.51,24.48,24.5,15800.0,22.3402,22.3675,22.3402,22.3584,15800.0
2016-07-20 14:45:00,24.5,24.52,24.5,24.5,16300.0,22.3584,22.3767,22.3584,22.3584,16300.0
2016-07-20 14:50:00,24.5,24.5,24.49,24.49,4000.0,22.3584,22.3584,22.3493,22.3493,4000.0
2016-07-20 14:55:00,24.5,24.52,24.47,24.47,12400.0,22.3584,22.3767,22.331,22.331,12400.0
2016-07-20 15:00:00,24.47,24.47,24.45,24.46,31456.0,22.331,22.331,22.3128,22.3219,31456.0
2016-07-20 15:05:00,24.45,24.45,24.44,24.45,51844.0,22.3128,22.3128,22.3037,22.3128,51844.0
2016-07-20 15:10:00,24.45,24.46,24.44,24.45,29180.0,22.3128,22.3219,22.3037,22.3128,29180.0
2016-07-20 15:15:00,24.45,24.45,24.43,24.44,46784.0,22.3128,22.3128,22.2945,22.3037,46784.0
2016-07-20 15:20:00,24.45,24.45,24.42,24.43,54784.0,22.3128,22.3128,22.2854,22.2945,54784.0
2016-07-20 15:25:00,24.43,24.43,24.43,24.43,22200.0,22.2945,22.2945,22.2945,22.2945,22200.0
2016-07-20 15:30:00,24.43,24.46,24.43,24.46,9472.0,22.2945,22.3219,22.2945,22.3219,9472.0
2016-07-20 15:35:00,24.46,24.48,24.46,24.48,7084.0,22.3219,22.3402,22.3219,22.3402,7084.0
2016-07-20 15:40:00,24.48,24.5,24.47,24.5,30552.0,22.3402,22.3584,22.331,22.3584,30552.0
2016-07-20 15:45:00,24.5,24.5,24.49,24.49,35452.0,22.3584,22.3584,22.3493,22.3493,35452.0
2016-07-20 15:50:00,24.49,24.5,24.48,24.49,48676.0,22.3493,22.3584,22.3402,22.3493,48676.0
2016-07-20 15:55:00,24.48,24.49,24.44,24.45,63440.0,22.3402,22.3493,22.3037,22.3128,63440.0
2016-07-21 09:30:00,24.4,24.44,24.35,24.36,80968.0,22.2672,22.3037,22.2215,22.2307,80968.0
2016-07-21 09:35:00,24.38,24.42,24.36,24.4,65440.0,22.2489,22.2854,22.2307,22.2672,65440.0
2016-07-21 09:40:00,24.39,24.46,24.39,24.45,21632.0,22.258,22.3219,22.258,22.3128,21632.0
2016-07-21 09:45:00,24.47,24.49,24.47,24.47,46560.0,22.331,22.3493,22.331,22.331,46560.0
2016-07-21 09:50:00,24.45,24.46,24.42,24.43,16620.0,22.3128,22.3219,22.2854,22.2945,16620.0
2016-07-21 09:55:00,24.45,24.45,24.39,24.39,6400.0,22.3128,22.3128,22.258,22.258,6400.0
2016-07-21 10:00:00,24.39,24.42,24.39,24.42,26900.0,22.258,22.2854,22.258,22.2854,26900.0
2016-07-21 10:05:00,24.43,24.44,24.36,24.36,60492.0,22.2945,22.3037,22.2307,22.2307,60492.0
2016-07-21 10:10:00,24.4,24.46,24.4,24.43,41504.0,22.2672,22.3219,22.2672,22.2945,41504.0
2016-07-21 10:15:00,24.42,24.44,24.42,24.42,6800.0,22.2854,22.3037,22.2854,22.2854,6800.0
2016-07-21 10:20:00,24.42,24.45,24.42,24.42,17000.0,22.2854,22.3128,22.2854,22.2854,17000.0
2016-07-21 10:25:00,24.38,24.4,24.36,24.4,47112.0,22.2489,22.2672,22.2307,22.2672,47112.0
2016-07-21 10:30:00,24.41,24.42,24.4,24.41,10756.0,22.2763,22.2854,22.2672,22.2763,10756.0
2016-07-21 10:35:00,24.41,24.42,24.39,24.42,17000.0,22.2763,22.2854,22.258,22.2854,17000.0
2016-07-21 10:40:00,24.42,24.43,24.39,24.43,20456.0,22.2854,22.2945,22.258,22.2945,20456.0
2016-07-21 10:45:00,24.41,24.45,24.39,24.44,51932.0,22.2763,22.3128,22.258,22.3037,51932.0
2016-07-21 10:50:00,24.45,24.46,24.45,24.45,56812.0,22.3128,22.3219,22.3128,22.3128,56812.0
2016-07-21 10:55:00,24.46,24.48,24.45,24.47,18100.0,22.3219,22.3402,22.3128,22.331,18100.0
2016-07-21 11:00:00,24.47,24.48,24.45,24.45,15800.0,22.331,22.3402,22.3128,22.3128,15800.0
2016-07-21 11:05:00,24.44,24.46,24.43,24.44,10132.0,22.3037,22.3219,22.2945,22.3037,10132.0
2016-07-21 11:10:00,24.44,24.45,24.43,24.45,3600.0,22.3037,22.3128,22.2945,22.3128,3600.0
2016-07-21 11:15:00,24.45,24.46,24.45,24.46,7600.0,22.3128,22.3219,22.3128,22.3219,7600.0
2016-07-21 11:20:00,24.46,24.46,24.46,24.46,0.0,22.3219,22.3219,22.3219,22.3219,0.0
2016-07-21 11:25:00,24.46,24.46,24.43,24.43,13000.0,22.3219,22.3219,22.2945,22.2945,13000.0
2016-07-21 11:30:00,24.43,24.43,24.38,24.38,40808.0,22.2945,22.2945,22.2489,22.2489,40808.0
2016-07-21 11:35:00,24.37,24.38,24.35,24.35,40712.0,22.2398,22.2489,22.2215,22.2215,40712.0
2016-07-21 11:40:00,24.33,24.33,24.28,24.29,74628.0,22.2033,22.2033,22.1577,22.1668,74628.0
2016-07-21 11:45:00,24.28,24.29,24.25,24.27,63024.0,22.1577,22.1668,22.1303,22.1485,63024.0
2016-07-21 11:50:00,24.24,24.25,24.21,24.23,54784.0,22.1211,22.1303,22.0938,22.112,54784.0
2016-07-21 11:55:00,24.24,24.27,24.23,24.27,13200.0,22.1211,22.1485,22.112,22.1485,13200.0
2016-07-21 12:00:00,24.27,24.28,24.26,24.28,31664.0,22.1485,22.1577,22.1394,22.1577,31664.0
2016-07-21 12:05:00,24.29,24.29,24.28,24.28,40712.0,22.1668,22.1668,22.1577,22.1577,40712.0
2016-07-21 12:10:00,24.28,24.29,24.27,24.28,67300.0,22.1577,22.1668,22.1485,22.1577,67300.0
2016-07-21 12:15:00,24.29,24.29,24.26,24.27,30060.0,22.1668,22.1668,22.1394,22.1485,30060.0
2016-07-21 12:20:00,24.25,24.25,24.2,24.21,37860.0,22.1303,22.1303,22.0846,22.0938,37860.0
2016-07-21 12:25:00,24.2,24.25,24.2,24.24,24652.0,22.0846,22.1303,22.0846,22.1211,24652.0
2016-07-21 12:30:00,24.24,24.24,24.23,24.23,15200.0,22.1211,22.1211,22.112,22.112,15200.0
2016-07-21 12:35:00,24.23,24.25,24.23,24.25,6204.0,22.112,22.1303,22.112,22.1303,6204.0
2016-07-21 12:40:00,24.25,24.25,24.21,24.21,48028.0,22.1303,22.1303,22.0938,22.0938,48028.0
2016-07-21 12:45:00,24.21,24.22,24.21,24.21,8200.0,22.0938,22.1029,22.0938,22.0938,8200.0
2016-07-21 12:50:00,24.21,24.21,24.17,24.21,96792.0,22.0938,22.0938,22.0573,22.0938,96792.0
2016-07-21 12:55:00,24.19,24.2,24.18,24.2,16000.0,22.0755,22.0846,22.0664,22.0846,16000.0
2016-07-21 13:00:00,24.19,24.2,24.19,24.19,22400.0,22.0755,22.0846,22.0755,22.0755,22400.0
2016-07-21 13:05:00,24.16,24.18,24.16,24.18,15800.0,22.0481,22.0664,22.0481,22.0664,15800.0
2016-07-21 13:10:00,24.18,24.23,24.18,24.22,12820.0,22.0664,22.112,22.0664,22.1029,12820.0
2016-07-21 13:15:00,24.23,24.23,24.21,24.22,29164.0,22.112,22.112,22.0938,22.1029,29164.0
2016-07-21 13:20:00,24.23,24.24,24.23,24.24,18544.0,22.112,22.1211,22.112,22.1211,18544.0
2016-07-21 13:25:00,24.23,24.23,24.23,24.23,2000.0,22.112,22.112,22.112,22.112,2000.0
2016-07-21 13:30:00,24.2,24.21,24.2,24.21,1200.0,22.0846,22.0938,22.0846,22.0938,1200.0
2016-07-21 13:35:00,24.21,24.22,24.2,24.2,4600.0,22.0938,22.1029,22.0846,22.0846,4600.0
2016-07-21 13:40:00,24.2,24.22,24.18,24.19,15440.0,22.0846,22.1029,22.0664,22.0755,15440.0
2016-07-21 13:45:00,24.19,24.2,24.14,24.14,28200.0,22.0755,22.0846,22.0299,22.0299,28200.0
2016-07-21 13:50:00,24.14,24.14,24.11,24.11,47592.0,22.0299,22.0299,22.0025,22.0025,47592.0
2016-07-21 13:55:00,24.11,24.13,24.11,24.13,6000.0,22.0025,22.0208,22.0025,22.0208,6000.0
2016-07-21 14:00:00,24.14,24.15,24.13,24.14,13120.0,22.0299,22.039,22.0208,22.0299,13120.0
2016-07-21 14:05:00,24.15,24.15,24.13,24.13,3504.0,22.039,22.039,22.0208,22.0208,3504.0
2016-07-21 14:10:00,24.11,24.11,24.1,24.1,12460.0,22.0025,22.0025,21.9934,21.9934,12460.0
2016-07-21 14:15:00,24.09,24.09,24.07,24.09,21732.0,21.9843,21.9843,21.966,21.9843,21732.0
2016-07-21 14:20:00,24.09,24.11,24.09,24.1,61976.0,21.9843,22.0025,21.9843,21.9934,61976.0
2016-07-21 14:25:00,24.1,24.13,24.09,24.11,25880.0,21.9934,22.0208,21.9843,22.0025,25880.0
2016-07-21 14:30:00,24.1,24.12,24.1,24.12,15320.0,21.9934,22.0116,21.9934,22.0116,15320.0
2016-07-21 14:35:00,24.11,24.11,24.1,24.1,6004.0,22.0025,22.0025,21.9934,21.9934,6004.0
2016-07-21 14:40:00,24.12,24.12,24.09,24.09,10600.0,22.0116,22.0116,21.9843,21.9843,10600.0
2016-07-21 14:45:00,24.09,24.09,24.06,24.09,42628.0,21.9843,21.9843,21.9569,21.9843,42628.0
2016-07-21 14:50:00,24.09,24.1,24.09,24.09,16956.0,21.9843,21.9934,21.9843,21.9843,16956.0
2016-07-21 14:55:00,24.09,24.1,24.08,24.09,31200.0,21.9843,21.9934,21.9751,21.9843,31200.0
2016-07-21 15:00:00,24.08,24.1,24.06,24.06,19000.0,21.9751,21.9934,21.9569,21.9569,19000.0
2016-07-21 15:05:00,24.06,24.06,24.01,24.01,62664.0,21.9569,21.9569,21.9113,21.9113,62664.0
2016-07-21 15:10:00,24.0,24.02,23.99,24.01,40164.0,21.9021,21.9204,21.893,21.9113,40164.0
2016-07-21 15:15:00,24.02,24.02,24.0,24.02,166136.0,21.9204,21.9204,21.9021,21.9204,166136.0
2016-07-21 15:20:00,24.03,24.06,24.03,24.06,8900.0,21.9295,21.9569,21.9295,21.9569,8900.0
2016-07-21 15:25:00,24.06,24.09,24.06,24.09,160424.0,21.9569,21.9843,21.9569,21.9843,160424.0
2016-07-21 15:30:00,24.1,24.13,24.09,24.13,38600.0,21.9934,22.0208,21.9843,22.0208,38600.0
2016-07-21 15:35:00,24.13,24.13,24.1,24.1,19600.0,22.0208,22.0208,21.9934,21.9934,19600.0
2016-07-21 15:40:00,24.1,24.12,24.09,24.09,103132.0,21.9934,22.0116,21.9843,21.9843,103132.0
2016-07-21 15:45:00,24.1,24.18,24.1,24.15,63392.0,21.9934,22.0664,21.9934,22.039,63392.0
2016-07-21 15:50:00,24.14,24.16,24.14,24.15,33020.0,22.0299,22.0481,22.0299,22.039,33020.0
2016-07-21 15:55:00,24.14,24.2,24.14,24.18,102548.0,22.0299,22.0846,22.0299,22.0664,102548.0
2016-07-22 09:30:00,24.25,24.25,24.15,24.18,74652.0,22.1303,22.1303,22.039,22.0664,74652.0
2016-07-22 09:35:00,24.2,24.2,24.13,24.13,34412.0,22.0846,22.0846,22.0208,22.0208,34412.0
2016-07-22 09:40:00,24.13,24.16,24.12,24.14,26760.0,22.0208,22.0481,22.0116,22.0299,26760.0
2016-07-22 09:45:00,24.14,24.18,24.14,24.17,37800.0,22.0299,22.0664,22.0299,22.0573,37800.0
2016-07-22 09:50:00,24.18,24.21,24.18,24.18,35784.0,22.0664,22.0938,22.0664,22.0664,35784.0
2016-07-22 09:55:00,24.18,24.18,24.11,24.16,80000.0,22.0664,22.0664,22.0025,22.0481,80000.0
2016-07-22 10:00:00,24.16,24.23,24.15,24.21,111092.0,22.0481,22.112,22.039,22.0938,111092.0
2016-07-22 10:05:00,24.22,24.23,24.18,24.18,77020.0,22.1029,22.112,22.0664,22.0664,77020.0
2016-07-22 10:10:00,24.18,24.18,24.16,24.17,21216.0,22.0664,22.0664,22.0481,22.0573,21216.0
2016-07-22 10:15:00,24.15,24.18,24.15,24.16,35100.0,22.039,22.0664,22.039,22.0481,35100.0
2016-07-22 10:20:00,24.18,24.22,24.18,24.21,36760.0,22.0664,22.1029,22.0664,22.0938,36760.0
2016-07-22 10:25:00,24.22,24.24,24.21,24.22,47440.0,22.1029,22.1211,22.0938,22.1029,47440.0
2016-07-22 10:30:00,24.22,24.28,24.19,24.28,62308.0,22.1029,22.1577,22.0755,22.1577,62308.0
2016-07-22 10:35:00,24.28,24.28,24.25,24.25,34880.0,22.1577,22.1577,22.1303,22.1303,34880.0
2016-07-22 10:40:00,24.25,24.29,24.25,24.29,67456.0,22.1303,22.1668,22.1303,22.1668,67456.0
2016-07-22 10:45:00,24.29,24.31,24.29,24.31,26692.0,22.1668,22.185,22.1668,22.185,26692.0
2016-07-22 10:50:00,24.33,24.33,24.31,24.33,27484.0,22.2033,22.2033,22.185,22.2033,27484.0
2016-07-22 10:55:00,24.33,24.34,24.32,24.32,44176.0,22.2033,22.2124,22.1942,22.1942,44176.0
2016-07-22 11:00:00,24.33,24.33,24.29,24.29,50976.0,22.2033,22.2033,22.1668,22.1668,50976.0
2016-07-22 11:05:00,24.29,24.3,24.28,24.28,18700.0,22.1668,22.1759,22.1577,22.1577,18700.0
2016-07-22 11:10:00,24.28,24.28,24.27,24.27,20800.0,22.1577,22.1577,22.1485,22.1485,20800.0
2016-07-22 11:15:00,24.27,24.29,24.27,24.27,52800.0,22.1485,22.1668,22.1485,22.1485,52800.0
2016-07-22 11:20:00,24.26,24.28,24.26,24.28,5100.0,22.1394,22.1577,22.1394,22.1577,5100.0
2016-07-22 11:25:00,24.28,24.28,24.27,24.27,23836.0,22.1577,22.1577,22.1485,22.1485,23836.0
2016-07-22 11:30:00,24.28,24.3,24.28,24.3,2344.0,22.1577,22.1759,22.1577,22.1759,2344.0
2016-07-22 11:35:00,24.31,24.31,24.29,24.29,13400.0,22.185,22.185,22.1668,22.1668,13400.0
2016-07-22 11:40:00,24.29,24.31,24.29,24.31,6200.0,22.1668,22.185,22.1668,22.185,6200.0
2016-07-22 11:45:00,24.31,24.32,24.31,24.32,2000.0,22.185,22.1942,22.185,22.1942,2000.0
2016-07-22 11:50:00,24.32,24.38,24.32,24.38,184184.0,22.1942,22.2489,22.1942,22.2489,184184.0
2016-07-22 11:55:00,24.38,24.41,24.38,24.41,49824.0,22.2489,22.2763,22.2489,22.2763,49824.0
2016-07-22 12:00:00,24.41,24.42,24.41,24.42,6000.0,22.2763,22.2854,22.2763,22.2854,6000.0
2016-07-22 12:05:00,24.39,24.39,24.39,24.39,22800.0,22.258,22.258,22.258,22.258,22800.0
2016-07-22 12:10:00,24.38,24.39,24.38,24.39,9780.0,22.2489,22.258,22.2489,22.258,9780.0
2016-07-22 12:15:00,24.4,24.4,24.4,24.4,6000.0,22.2672,22.2672,22.2672,22.2672,6000.0
2016-07-22 12:20:00,24.4,24.42,24.4,24.41,6400.0,22.2672,22.2854,22.2672,22.2763,6400.0
2016-07-22 12:25:00,24.41,24.45,24.4,24.43,134200.0,22.2763,22.3128,22.2672,22.2945,134200.0
2016-07-22 12:30:00,24.43,24.44,24.43,24.44,5600.0,22.2945,22.3037,22.2945,22.3037,5600.0
2016-07-22 12:35:00,24.42,24.42,24.4,24.41,30288.0,22.2854,22.2854,22.2672,22.2763,30288.0
2016-07-22 12:40:00,24.4,24.41,24.4,24.41,4400.0,22.2672,22.2763,22.2672,22.2763,4400.0
2016-07-22 12:45:00,24.43,24.43,24.42,24.42,2244.0,22.2945,22.2945,22.2854,22.2854,2244.0
2016-07-22 12:50:00,24.43,24.45,24.43,24.44,4548.0,22.2945,22.3128,22.2945,22.3037,4548.0
2016-07-22 12:55:00,24.44,24.45,24.41,24.41,15352.0,22.3037,22.3128,22.2763,22.2763,15352.0
2016-07-22 13:00:00,24.4,24.43,24.4,24.41,33696.0,22.2672,22.2945,22.2672,22.2763,33696.0
2016-07-22 13:05:00,24.42,24.43,24.42,24.43,9200.0,22.2854,22.2945,22.2854,22.2945,9200.0
2016-07-22 13:10:00,24.43,24.43,24.42,24.42,7400.0,22.2945,22.2945,22.2854,22.2854,7400.0
2016-07-22 13:15:00,24.42,24.42,24.41,24.41,7200.0,22.2854,22.2854,22.2763,22.2763,7200.0
2016-07-22 13:20:00,24.41,24.43,24.41,24.43,5600.0,22.2763,22.2945,22.2763,22.2945,5600.0
2016-07-22 13:25:00,24.43,24.44,24.43,24.44,26680.0,22.2945,22.3037,22.2945,22.3037,26680.0
2016-07-22 13:30:00,24.45,24.46,24.44,24.45,12600.0,22.3128,22.3219,22.3037,22.3128,12600.0
2016-07-22 13:35:00,24.45,24.45,24.4,24.4,38700.0,22.3128,22.3128,22.2672,22.2672,38700.0
2016-07-22 13:40:00,24.4,24.41,24.4,24.41,13600.0,22.2672,22.2763,22.2672,22.2763,13600.0
2016-07-22 13:45:00,24.42,24.42,24.42,24.42,2000.0,22.2854,22.2854,22.2854,22.2854,2000.0
2016-07-22 13:50:00,24.43,24.44,24.43,24.43,4800.0,22.2945,22.3037,22.2945,22.2945,4800.0
2016-07-22 13:55:00,24.43,24.43,24.43,24.43,12416.0,22.2945,22.2945,22.2945,22.2945,12416.0
2016-07-22 14:00:00,24.42,24.42,24.41,24.41,12000.0,22.2854,22.2854,22.2763,22.2763,12000.0
2016-07-22 14:05:00,24.43,24.43,24.42,24.43,10520.0,22.2945,22.2945,22.2854,22.2945,10520.0
2016-07-22 14:10:00,24.45,24.45,24.43,24.43,15176.0,22.3128,22.3128,22.2945,22.2945,15176.0
2016-07-22 14:15:00,24.42,24.45,24.42,24.45,6132.0,22.2854,22.3128,22.2854,22.3128,6132.0
2016-07-22 14:20:00,24.45,24.45,24.43,24.43,6360.0,22.3128,22.3128,22.2945,22.2945,6360.0
2016-07-22 14:25:00,24.45,24.46,24.44,24.45,16288.0,22.3128,22.3219,22.3037,22.3128,16288.0
2016-07-22 14:30:00,24.44,24.44,24.44,24.44,11296.0,22.3037,22.3037,22.3037,22.3037,11296.0
2016-07-22 14:35:00,24.44,24.45,24.43,24.44,12800.0,22.3037,22.3128,22.2945,22.3037,12800.0
2016-07-22 14:40:00,24.45,24.46,24.45,24.46,17280.0,22.3128,22.3219,22.3128,22.3219,17280.0
2016-07-22 14:45:00,24.45,24.46,24.45,24.46,2120.0,22.3128,22.3219,22.3128,22.3219,2120.0
2016-07-22 14:50:00,24.46,24.47,24.46,24.46,5600.0,22.3219,22.331,22.3219,22.3219,5600.0
2016-07-22 14:55:00,24.47,24.47,24.45,24.45,14948.0,22.331,22.331,22.3128,22.3128,14948.0
2016-07-22 15:00:00,24.46,24.47,24.46,24.46,1600.0,22.3219,22.331,22.3219,22.3219,1600.0
2016-07-22 15:05:00,24.45,24.45,24.43,24.45,29720.0,22.3128,22.3128,22.2945,22.3128,29720.0
2016-07-22 15:10:00,24.44,24.47,24.44,24.46,23580.0,22.3037,22.331,22.3037,22.3219,23580.0
2016-07-22 15:15:00,24.45,24.47,24.44,24.47,17628.0,22.3128,22.331,22.3037,22.331,17628.0
2016-07-22 15:20:00,24.47,24.5,24.47,24.49,29360.0,22.331,22.3584,22.331,22.3493,29360.0
2016-07-22 15:25:00,24.5,24.51,24.48,24.48,34100.0,22.3584,22.3675,22.3402,22.3402,34100.0
2016-07-22 15:30:00,24.49,24.5,24.48,24.48,16428.0,22.3493,22.3584,22.3402,22.3402,16428.0
2016-07-22 15:35:00,24.48,24.51,24.47,24.51,81132.0,22.3402,22.3675,22.331,22.3675,81132.0
2016-07-22 15:40:00,24.5,24.5,24.49,24.49,15244.0,22.3584,22.3584,22.3493,22.3493,15244.0
2016-07-22 15:45:00,24.5,24.51,24.48,24.5,39184.0,22.3584,22.3675,22.3402,22.3584,39184.0
2016-07-22 15:50:00,24.5,24.5,24.46,24.47,56112.0,22.3584,22.3584,22.3219,22.331,56112.0
2016-07-22 15:55:00,24.47,24.49,24.45,24.49,186060.0,22.331,22.3493,22.3128,22.3493,186060.0
2016-07-25 09:30:00,24.41,24.42,24.36,24.36,134252.0,22.2763,22.2854,22.2307,22.2307,134252.0
2016-07-25 09:35:00,24.37,24.37,24.3,24.33,104536.0,22.2398,22.2398,22.1759,22.2033,104536.0
2016-07-25 09:40:00,24.31,24.35,24.29,24.35,62032.0,22.185,22.2215,22.1668,22.2215,62032.0
2016-07-25 09:45:00,24.34,24.36,24.28,24.28,46684.0,22.2124,22.2307,22.1577,22.1577,46684.0
2016-07-25 09:50:00,24.27,24.32,24.27,24.31,39640.0,22.1485,22.1942,22.1485,22.185,39640.0
2016-07-25 09:55:00,24.32,24.33,24.26,24.27,92948.0,22.1942,22.2033,22.1394,22.1485,92948.0
2016-07-25 10:00:00,24.27,24.29,24.25,24.27,66596.0,22.1485,22.1668,22.1303,22.1485,66596.0
2016-07-25 10:05:00,24.26,24.26,24.21,24.22,86320.0,22.1394,22.1394,22.0938,22.1029,86320.0
2016-07-25 10:10:00,24.22,24.22,24.16,24.18,50572.0,22.1029,22.1029,22.0481,22.0664,50572.0
2016-07-25 10:15:00,24.18,24.21,24.14,24.19,40072.0,22.0664,22.0938,22.0299,22.0755,40072.0
2016-07-25 10:20:00,24.18,24.18,24.16,24.17,32800.0,22.0664,22.0664,22.0481,22.0573,32800.0
2016-07-25 10:25:00,24.17,24.21,24.16,24.21,102104.0,22.0573,22.0938,22.0481,22.0938,102104.0
2016-07-25 10:30:00,24.2,24.22,24.17,24.18,18580.0,22.0846,22.1029,22.0573,22.0664,18580.0
2016-07-25 10:35:00,24.18,24.2,24.17,24.2,20760.0,22.0664,22.0846,22.0573,22.0846,20760.0
2016-07-25 10:40:00,24.2,24.21,24.15,24.17,64288.0,22.0846,22.0938,22.039,22.0573,64288.0
2016-07-25 10:45:00,24.17,24.21,24.17,24.17,14804.0,22.0573,22.0938,22.0573,22.0573,14804.0
2016-07-25 10:50:00,24.17,24.21,24.16,24.21,25920.0,22.0573,22.0938,22.0481,22.0938,25920.0
2016-07-25 10:55:00,24.21,24.21,24.17,24.18,9800.0,22.0938,22.0938,22.0573,22.0664,9800.0
2016-07-25 11:00:00,24.17,24.17,24.15,24.15,13600.0,22.0573,22.0573,22.039,22.039,13600.0
2016-07-25 11:05:00,24.15,24.15,24.1,24.11,73992.0,22.039,22.039,21.9934,22.0025,73992.0
2016-07-25 11:10:00,24.11,24.14,24.1,24.13,27096.0,22.0025,22.0299,21.9934,22.0208,27096.0
2016-07-25 11:15:00,24.13,24.14,24.12,24.13,4000.0,22.0208,22.0299,22.0116,22.0208,4000.0
2016-07-25 11:20:00,24.11,24.17,24.11,24.17,32804.0,22.0025,22.0573,22.0025,22.0573,32804.0
2016-07-25 11:25:00,24.18,24.18,24.16,24.16,10600.0,22.0664,22.0664,22.0481,22.0481,10600.0
2016-07-25 11:30:00,24.16,24.18,24.14,24.18,11200.0,22.0481,22.0664,22.0299,22.0664,11200.0
2016-07-25 11:35:00,24.17,24.17,24.13,24.14,4216.0,22.0573,22.0573,22.0208,22.0299,4216.0
2016-07-25 11:40:00,24.13,24.13,24.11,24.11,8400.0,22.0208,22.0208,22.0025,22.0025,8400.0
2016-07-25 11:45:00,24.11,24.11,24.08,24.1,35496.0,22.0025,22.0025,21.9751,21.9934,35496.0
2016-07-25 11:50:00,24.08,24.12,24.08,24.12,7700.0,21.9751,22.0116,21.9751,22.0116,7700.0
2016-07-25 11:55:00,24.12,24.12,24.1,24.11,15040.0,22.0116,22.0116,21.9934,22.0025,15040.0
2016-07-25 12:00:00,24.12,24.12,24.1,24.11,12800.0,22.0116,22.0116,21.9934,22.0025,12800.0
2016-07-25 12:05:00,24.11,24.13,24.11,24.12,15940.0,22.0025,22.0208,22.0025,22.0116,15940.0
2016-07-25 12:10:00,24.13,24.13,24.11,24.11,3600.0,22.0208,22.0208,22.0025,22.0025,3600.0
2016-07-25 12:15:00,24.09,24.09,24.09,24.09,2840.0,21.9843,21.9843,21.9843,21.9843,2840.0
2016-07-25 12:20:00,24.08,24.11,24.07,24.11,17324.0,21.9751,22.0025,21.966,22.0025,17324.0
2016-07-25 12:25:00,24.08,24.09,24.07,24.09,6616.0,21.9751,21.9843,21.966,21.9843,6616.0
2016-07-25 12:30:00,24.07,24.08,24.07,24.08,2580.0,21.966,21.9751,21.966,21.9751,2580.0
2016-07-25 12:35:00,24.08,24.08,24.07,24.08,4000.0,21.9751,21.9751,21.966,21.9751,4000.0
2016-07-25 12:40:00,24.08,24.11,24.08,24.1,56072.0,21.9751,22.0025,21.9751,21.9934,56072.0
2016-07-25 12:45:00,24.1,24.16,24.1,24.16,198528.0,21.9934,22.0481,21.9934,22.0481,198528.0
2016-07-25 12:50:00,24.17,24.18,24.16,24.17,61000.0,22.0573,22.0664,22.0481,22.0573,61000.0
2016-07-25 12:55:00,24.17,24.17,24.15,24.15,10276.0,22.0573,22.0573,22.039,22.039,10276.0
2016-07-25 13:00:00,24.15,24.16,24.15,24.15,3200.0,22.039,22.0481,22.039,22.039,3200.0
2016-07-25 13:05:00,24.14,24.14,24.13,24.13,20780.0,22.0299,22.0299,22.0208,22.0208,20780.0
2016-07-25 13:10:00,24.13,24.14,24.11,24.11,5976.0,22.0208,22.0299,22.0025,22.0025,5976.0
2016-07-25 13:15:00,24.11,24.15,24.11,24.14,26360.0,22.0025,22.039,22.0025,22.0299,26360.0
2016-07-25 13:20:00,24.15,24.17,24.15,24.17,11592.0,22.039,22.0573,22.039,22.0573,11592.0
2016-07-25 13:25:00,24.17,24.21,24.17,24.2,27856.0,22.0573,22.0938,22.0573,22.0846,27856.0
2016-07-25 13:30:00,24.2,24.21,24.17,24.17,13008.0,22.0846,22.0938,22.0573,22.0573,13008.0
2016-07-25 13:35:00,24.18,24.19,24.17,24.19,2800.0,22.0664,22.0755,22.0573,22.0755,2800.0
2016-07-25 13:40:00,24.19,24.19,24.17,24.18,23600.0,22.0755,22.0755,22.0573,22.0664,23600.0
2016-07-25 13:45:00,24.19,24.19,24.17,24.17,20596.0,22.0755,22.0755,22.0573,22.0573,20596.0
2016-07-25 13:50:00,24.18,24.19,24.18,24.18,14000.0,22.0664,22.0755,22.0664,22.0664,14000.0
2016-07-25 13:55:00,24.18,24.19,24.18,24.19,18800.0,22.0664,22.0755,22.0664,22.0755,18800.0
2016-07-25 14:00:00,24.18,24.21,24.18,24.2,14692.0,22.0664,22.0938,22.0664,22.0846,14692.0
2016-07-25 14:05:00,24.21,24.25,24.21,24.24,17136.0,22.0938,22.1303,22.0938,22.1211,17136.0
2016-07-25 14:10:00,24.24,24.24,24.22,24.22,49368.0,22.1211,22.1211,22.1029,22.1029,49368.0
2016-07-25 14:15:00,24.22,24.22,24.2,24.21,33760.0,22.1029,22.1029,22.0846,22.0938,33760.0
2016-07-25 14:20:00,24.2,24.2,24.19,24.2,65356.0,22.0846,22.0846,22.0755,22.0846,65356.0
2016-07-25 14:25:00,24.19,24.2,24.16,24.16,22404.0,22.0755,22.0846,22.0481,22.0481,22404.0
2016-07-25 14:30:00,24.16,24.18,24.16,24.18,11124.0,22.0481,22.0664,22.0481,22.0664,11124.0
2016-07-25 14:35:00,24.18,24.18,24.15,24.16,14680.0,22.0664,22.0664,22.039,22.0481,14680.0
2016-07-25 14:40:00,24.17,24.18,24.17,24.18,3600.0,22.0573,22.0664,22.0573,22.0664,3600.0
2016-07-25 14:45:00,24.18,24.18,24.16,24.18,23480.0,22.0664,22.0664,22.0481,22.0664,23480.0
2016-07-25 14:50:00,24.2,24.2,24.19,24.19,57656.0,22.0846,22.0846,22.0755,22.0755,57656.0
2016-07-25 14:55:00,24.19,24.19,24.17,24.18,9000.0,22.0755,22.0755,22.0573,22.0664,9000.0
2016-07-25 15:00:00,24.17,24.19,24.17,24.18,18132.0,22.0573,22.0755,22.0573,22.0664,18132.0
2016-07-25 15:05:00,24.19,24.19,24.15,24.15,65700.0,22.0755,22.0755,22.039,22.039,65700.0
2016-07-25 15:10:00,24.15,24.16,24.14,24.16,21980.0,22.039,22.0481,22.0299,22.0481,21980.0
2016-07-25 15:15:00,24.15,24.17,24.15,24.15,7400.0,22.039,22.0573,22.039,22.039,7400.0
2016-07-25 15:20:00,24.15,24.18,24.14,24.18,17156.0,22.039,22.0664,22.0299,22.0664,17156.0
2016-07-25 15:25:00,24.18,24.19,24.17,24.18,8560.0,22.0664,22.0755,22.0573,22.0664,8560.0
2016-07-25 15:30:00,24.18,24.23,24.18,24.23,37936.0,22.0664,22.112,22.0664,22.112,37936.0
2016-07-25 15:35:00,24.23,24.24,24.22,24.24,125520.0,22.112,22.1211,22.1029,22.1211,125520.0
2016-07-25 15:40:00,24.24,24.25,24.23,24.23,53564.0,22.1211,22.1303,22.112,22.112,53564.0
2016-07-25 15:45:00,24.23,24.26,24.22,24.26,84436.0,22.112,22.1394,22.1029,22.1394,84436.0
2016-07-25 15:50:00,24.25,24.25,24.22,24.24,71064.0,22.1303,22.1303,22.1029,22.1211,71064.0
2016-07-25 15:55:00,24.25,24.31,24.23,24.3,497328.0,22.1303,22.185,22.112,22.1759,497328.0
2016-07-26 09:30:00,24.25,24.3,24.25,24.3,99600.0,22.1303,22.1759,22.1303,22.1759,99600.0
2016-07-26 09:35:00,24.31,24.36,24.31,24.35,73172.0,22.185,22.2307,22.185,22.2215,73172.0
2016-07-26 09:40:00,24.36,24.43,24.36,24.43,65288.0,22.2307,22.2945,22.2307,22.2945,65288.0
2016-07-26 09:45:00,24.44,24.46,24.42,24.46,42800.0,22.3037,22.3219,22.2854,22.3219,42800.0
2016-07-26 09:50:00,24.45,24.46,24.41,24.42,27640.0,22.3128,22.3219,22.2763,22.2854,27640.0
2016-07-26 09:55:00,24.42,24.42,24.39,24.39,86128.0,22.2854,22.2854,22.258,22.258,86128.0
2016-07-26 10:00:00,24.39,24.44,24.39,24.42,124716.0,22.258,22.3037,22.258,22.2854,124716.0
2016-07-26 10:05:00,24.44,24.44,24.38,24.38,22212.0,22.3037,22.3037,22.2489,22.2489,22212.0
2016-07-26 10:10:00,24.38,24.4,24.34,24.36,19980.0,22.2489,22.2672,22.2124,22.2307,19980.0
2016-07-26 10:15:00,24.36,24.36,24.36,24.36,10600.0,22.2307,22.2307,22.2307,22.2307,10600.0
2016-07-26 10:20:00,24.38,24.38,24.35,24.35,5576.0,22.2489,22.2489,22.2215,22.2215,5576.0
2016-07-26 10:25:00,24.4,24.4,24.38,24.39,15776.0,22.2672,22.2672,22.2489,22.258,15776.0
2016-07-26 10:30:00,24.4,24.4,24.35,24.35,12376.0,22.2672,22.2672,22.2215,22.2215,12376.0
2016-07-26 10:35:00,24.35,24.36,24.34,24.34,31600.0,22.2215,22.2307,22.2124,22.2124,31600.0
2016-07-26 10:40:00,24.33,24.33,24.32,24.33,14800.0,22.2033,22.2033,22.1942,22.2033,14800.0
2016-07-26 10:45:00,24.32,24.34,24.32,24.32,12240.0,22.1942,22.2124,22.1942,22.1942,12240.0
2016-07-26 10:50:00,24.31,24.31,24.12,24.14,93228.0,22.185,22.185,22.0116,22.0299,93228.0
2016-07-26 10:55:00,24.15,24.18,24.03,24.03,211308.0,22.039,22.0664,21.9295,21.9295,211308.0
2016-07-26 11:00:00,24.02,24.11,24.02,24.1,357824.0,21.9204,22.0025,21.9204,21.9934,357824.0
2016-07-26 11:05:00,24.09,24.09,24.04,24.05,68184.0,21.9843,21.9843,21.9386,21.9478,68184.0
2016-07-26 11:10:00,24.04,24.05,23.99,24.05,45456.0,21.9386,21.9478,21.893,21.9478,45456.0
2016-07-26 11:15:00,24.08,24.11,24.05,24.11,88344.0,21.9751,22.0025,21.9478,22.0025,88344.0
2016-07-26 11:20:00,24.11,24.13,24.08,24.12,53036.0,22.0025,22.0208,21.9751,22.0116,53036.0
2016-07-26 11:25:00,24.12,24.13,24.1,24.13,57888.0,22.0116,22.0208,21.9934,22.0208,57888.0
2016-07-26 11:30:00,24.13,24.14,24.11,24.11,17248.0,22.0208,22.0299,22.0025,22.0025,17248.0
2016-07-26 11:35:00,24.13,24.15,24.11,24.14,17072.0,22.0208,22.039,22.0025,22.0299,17072.0
2016-07-26 11:40:00,24.12,24.16,24.12,24.14,17600.0,22.0116,22.0481,22.0116,22.0299,17600.0
2016-07-26 11:45:00,24.13,24.15,24.13,24.15,4480.0,22.0208,22.039,22.0208,22.039,4480.0
2016-07-26 11:50:00,24.22,24.26,24.21,24.22,34760.0,22.1029,22.1394,22.0938,22.1029,34760.0
2016-07-26 11:55:00,24.22,24.24,24.21,24.22,94000.0,22.1029,22.1211,22.0938,22.1029,94000.0
2016-07-26 12:00:00,24.25,24.25,24.22,24.23,10400.0,22.1303,22.1303,22.1029,22.112,10400.0
2016-07-26 12:05:00,24.24,24.25,24.22,24.23,20804.0,22.1211,22.1303,22.1029,22.112,20804.0
2016-07-26 12:10:00,24.22,24.23,24.22,24.22,9748.0,22.1029,22.112,22.1029,22.1029,9748.0
2016-07-26 12:15:00,24.23,24.25,24.23,24.25,22400.0,22.112,22.1303,22.112,22.1303,22400.0
2016-07-26 12:20:00,24.25,24.32,24.25,24.31,18800.0,22.1303,22.1942,22.1303,22.185,18800.0
2016-07-26 12:25:00,24.31,24.32,24.29,24.3,8000.0,22.185,22.1942,22.1668,22.1759,8000.0
2016-07-26 12:30:00,24.29,24.29,24.28,24.28,2520.0,22.1668,22.1668,22.1577,22.1577,2520.0
2016-07-26 12:35:00,24.28,24.28,24.27,24.27,2948.0,22.1577,22.1577,22.1485,22.1485,2948.0
2016-07-26 12:40:00,24.28,24.28,24.27,24.28,1600.0,22.1577,22.1577,22.1485,22.1577,1600.0
2016-07-26 12:45:00,24.28,24.29,24.26,24.29,6100.0,22.1577,22.1668,22.1394,22.1668,6100.0
2016-07-26 12:50:00,24.28,24.28,24.25,24.25,7840.0,22.1577,22.1577,22.1303,22.1303,7840.0
2016-07-26 12:55:00,24.25,24.26,24.25,24.25,5200.0,22.1303,22.1394,22.1303,22.1303,5200.0
2016-07-26 13:00:00,24.24,24.25,24.24,24.25,16640.0,22.1211,22.1303,22.1211,22.1303,16640.0
2016-07-26 13:05:00,24.24,24.25,24.24,24.25,8400.0,22.1211,22.1303,22.1211,22.1303,8400.0
2016-07-26 13:10:00,24.24,24.25,24.24,24.25,3524.0,22.1211,22.1303,22.1211,22.1303,3524.0
2016-07-26 13:15:00,24.25,24.25,24.25,24.25,19196.0,22.1303,22.1303,22.1303,22.1303,19196.0
2016-07-26 13:20:00,24.25,24.25,24.11,24.11,51084.0,22.1303,22.1303,22.0025,22.0025,51084.0
2016-07-26 13:25:00,24.12,24.13,24.11,24.13,36272.0,22.0116,22.0208,22.0025,22.0208,36272.0
2016-07-26 13:30:00,24.12,24.12,24.1,24.11,8568.0,22.0116,22.0116,21.9934,22.0025,8568.0
2016-07-26 13:35:00,24.11,24.15,24.11,24.15,5276.0,22.0025,22.039,22.0025,22.039,5276.0
2016-07-26 13:40:00,24.15,24.16,24.15,24.15,9792.0,22.039,22.0481,22.039,22.039,9792.0
2016-07-26 13:45:00,24.16,24.17,24.15,24.16,5420.0,22.0481,22.0573,22.039,22.0481,5420.0
2016-07-26 13:50:00,24.15,24.15,24.13,24.13,32300.0,22.039,22.039,22.0208,22.0208,32300.0
2016-07-26 13:55:00,24.13,24.16,24.13,24.14,24080.0,22.0208,22.0481,22.0208,22.0299,24080.0
2016-07-26 14:00:00,24.15,24.17,24.15,24.16,23336.0,22.039,22.0573,22.039,22.0481,23336.0
2016-07-26 14:05:00,24.15,24.16,24.1,24.11,48496.0,22.039,22.0481,21.9934,22.0025,48496.0
2016-07-26 14:10:00,24.1,24.11,24.07,24.1,79468.0,21.9934,22.0025,21.966,21.9934,79468.0
2016-07-26 14:15:00,24.11,24.13,24.1,24.11,31068.0,22.0025,22.0208,21.9934,22.0025,31068.0
2016-07-26 14:20:00,24.11,24.18,24.11,24.17,87696.0,22.0025,22.0664,22.0025,22.0573,87696.0
2016-07-26 14:25:00,24.17,24.23,24.17,24.19,36076.0,22.0573,22.112,22.0573,22.0755,36076.0
2016-07-26 14:30:00,24.21,24.24,24.2,24.21,55284.0,22.0938,22.1211,22.0846,22.0938,55284.0
2016-07-26 14:35:00,24.22,24.24,24.22,24.22,20800.0,22.1029,22.1211,22.1029,22.1029,20800.0
2016-07-26 14:40:00,24.23,24.25,24.22,24.24,4400.0,22.112,22.1303,22.1029,22.1211,4400.0
2016-07-26 14:45:00,24.25,24.25,24.21,24.21,8800.0,22.1303,22.1303,22.0938,22.0938,8800.0
2016-07-26 14:50:00,24.21,24.23,24.21,24.23,19440.0,22.0938,22.112,22.0938,22.112,19440.0
2016-07-26 14:55:00,24.22,24.22,24.21,24.21,5600.0,22.1029,22.1029,22.0938,22.0938,5600.0
2016-07-26 15:00:00,24.2,24.25,24.2,24.25,10600.0,22.0846,22.1303,22.0846,22.1303,10600.0
2016-07-26 15:05:00,24.23,24.26,24.21,24.26,21212.0,22.112,22.1394,22.0938,22.1394,21212.0
2016-07-26 15:10:00,24.26,24.27,24.24,24.24,45952.0,22.1394,22.1485,22.1211,22.1211,45952.0
2016-07-26 15:15:00,24.25,24.27,24.21,24.21,7352.0,22.1303,22.1485,22.0938,22.0938,7352.0
2016-07-26 15:20:00,24.21,24.25,24.21,24.25,6400.0,22.0938,22.1303,22.0938,22.1303,6400.0
2016-07-26 15:25:00,24.26,24.27,24.24,24.27,53420.0,22.1394,22.1485,22.1211,22.1485,53420.0
2016-07-26 15:30:00,24.27,24.28,24.25,24.26,25172.0,22.1485,22.1577,22.1303,22.1394,25172.0
2016-07-26 15:35:00,24.28,24.3,24.28,24.3,6444.0,22.1577,22.1759,22.1577,22.1759,6444.0
2016-07-26 15:40:00,24.3,24.31,24.28,24.29,27400.0,22.1759,22.185,22.1577,22.1668,27400.0
2016-07-26 15:45:00,24.3,24.32,24.3,24.31,46200.0,22.1759,22.1942,22.1759,22.185,46200.0
2016-07-26 15:50:00,24.3,24.3,24.26,24.28,44364.0,22.1759,22.1759,22.1394,22.1577,44364.0
2016-07-26 15:55:00,24.28,24.32,24.26,24.31,212932.0,22.1577,22.1942,22.1394,22.185,212932.0
2016-07-27 09:30:00,24.47,24.5,24.42,24.43,105048.0,22.331,22.3584,22.2854,22.2945,105048.0
2016-07-27 09:35:00,24.42,24.45,24.41,24.43,19852.0,22.2854,22.3128,22.2763,22.2945,19852.0
2016-07-27 09:40:00,24.43,24.43,24.34,24.36,115196.0,22.2945,22.2945,22.2124,22.2307,115196.0
2016-07-27 09:45:00,24.35,24.37,24.35,24.37,65264.0,22.2215,22.2398,22.2215,22.2398,65264.0
2016-07-27 09:50:00,24.37,24.41,24.37,24.41,48000.0,22.2398,22.2763,22.2398,22.2763,48000.0
2016-07-27 09:55:00,24.42,24.44,24.42,24.42,12400.0,22.2854,22.3037,22.2854,22.2854,12400.0
2016-07-27 10:00:00,24.44,24.44,24.39,24.4,13100.0,22.3037,22.3037,22.258,22.2672,13100.0
2016-07-27 10:05:00,24.4,24.41,24.37,24.37,62800.0,22.2672,22.2763,22.2398,22.2398,62800.0
2016-07-27 10:10:00,24.38,24.39,24.36,24.36,2000.0,22.2489,22.258,22.2307,22.2307,2000.0
2016-07-27 10:15:00,24.37,24.38,24.35,24.35,52812.0,22.2398,22.2489,22.2215,22.2215,52812.0
2016-07-27 10:20:00,24.34,24.35,24.31,24.32,109788.0,22.2124,22.2215,22.185,22.1942,109788.0
2016-07-27 10:25:00,24.31,24.32,24.27,24.3,75800.0,22.185,22.1942,22.1485,22.1759,75800.0
2016-07-27 10:30:00,24.3,24.3,24.2,24.2,73004.0,22.1759,22.1759,22.0846,22.0846,73004.0
2016-07-27 10:35:00,24.21,24.24,24.21,24.24,55448.0,22.0938,22.1211,22.0938,22.1211,55448.0
2016-07-27 10:40:00,24.21,24.21,24.16,24.19,12600.0,22.0938,22.0938,22.0481,22.0755,12600.0
2016-07-27 10:45:00,24.15,24.2,24.15,24.18,21584.0,22.039,22.0846,22.039,22.0664,21584.0
2016-07-27 10:50:00,24.17,24.24,24.15,24.21,46600.0,22.0573,22.1211,22.039,22.0938,46600.0
2016-07-27 10:55:00,24.21,24.22,24.21,24.22,8488.0,22.0938,22.1029,22.0938,22.1029,8488.0
2016-07-27 11:00:00,24.21,24.22,24.19,24.22,36064.0,22.0938,22.1029,22.0755,22.1029,36064.0
2016-07-27 11:05:00,24.21,24.23,24.21,24.21,32408.0,22.0938,22.112,22.0938,22.0938,32408.0
2016-07-27 11:10:00,24.21,24.21,24.18,24.18,7484.0,22.0938,22.0938,22.0664,22.0664,7484.0
2016-07-27 11:15:00,24.16,24.18,24.15,24.18,14400.0,22.0481,22.0664,22.039,22.0664,14400.0
2016-07-27 11:20:00,24.15,24.16,24.13,24.15,46308.0,22.039,22.0481,22.0208,22.039,46308.0
2016-07-27 11:25:00,24.21,24.24,24.21,24.24,68500.0,22.0938,22.1211,22.0938,22.1211,68500.0
2016-07-27 11:30:00,24.23,24.23,24.16,24.19,18244.0,22.112,22.112,22.0481,22.0755,18244.0
2016-07-27 11:35:00,24.21,24.21,24.15,24.15,16000.0,22.0938,22.0938,22.039,22.039,16000.0
2016-07-27 11:40:00,24.15,24.17,24.14,24.14,2600.0,22.039,22.0573,22.0299,22.0299,2600.0
2016-07-27 11:45:00,24.15,24.17,24.15,24.17,2400.0,22.039,22.0573,22.039,22.0573,2400.0
2016-07-27 11:50:00,24.17,24.17,24.15,24.16,55756.0,22.0573,22.0573,22.039,22.0481,55756.0
2016-07-27 11:55:00,24.13,24.13,24.1,24.11,37800.0,22.0208,22.0208,21.9934,22.0025,37800.0
2016-07-27 12:00:00,24.1,24.1,24.09,24.1,9972.0,21.9934,21.9934,21.9843,21.9934,9972.0
2016-07-27 12:05:00,24.1,24.11,24.08,24.11,52000.0,21.9934,22.0025,21.9751,22.0025,52000.0
2016-07-27 12:10:00,24.11,24.11,24.08,24.08,5200.0,22.0025,22.0025,21.9751,21.9751,5200.0
2016-07-27 12:15:00,24.08,24.12,24.08,24.11,9400.0,21.9751,22.0116,21.9751,22.0025,9400.0
2016-07-27 12:20:00,24.12,24.12,24.07,24.07,11952.0,22.0116,22.0116,21.966,21.966,11952.0
2016-07-27 12:25:00,24.08,24.09,24.08,24.09,14800.0,21.9751,21.9843,21.9751,21.9843,14800.0
2016-07-27 12:30:00,24.09,24.1,24.08,24.09,13600.0,21.9843,21.9934,21.9751,21.9843,13600.0
2016-07-27 12:35:00,24.1,24.12,24.1,24.11,43480.0,21.9934,22.0116,21.9934,22.0025,43480.0
2016-07-27 12:40:00,24.13,24.14,24.13,24.13,12540.0,22.0208,22.0299,22.0208,22.0208,12540.0
2016-07-27 12:45:00,24.14,24.15,24.13,24.13,9000.0,22.0299,22.039,22.0208,22.0208,9000.0
2016-07-27 12:50:00,24.12,24.13,24.09,24.1,24844.0,22.0116,22.0208,21.9843,21.9934,24844.0
2016-07-27 12:55:00,24.11,24.12,24.1,24.11,8400.0,22.0025,22.0116,21.9934,22.0025,8400.0
2016-07-27 13:00:00,24.11,24.11,24.09,24.1,12716.0,22.0025,22.0025,21.9843,21.9934,12716.0
2016-07-27 13:05:00,24.09,24.11,24.09,24.1,5000.0,21.9843,22.0025,21.9843,21.9934,5000.0
2016-07-27 13:10:00,24.1,24.1,24.04,24.06,56928.0,21.9934,21.9934,21.9386,21.9569,56928.0
2016-07-27 13:15:00,24.07,24.07,24.06,24.07,12688.0,21.966,21.966,21.9569,21.966,12688.0
2016-07-27 13:20:00,24.07,24.07,24.07,24.07,25140.0,21.966,21.966,21.966,21.966,25140.0
2016-07-27 13:25:00,24.09,24.09,24.07,24.08,9220.0,21.9843,21.9843,21.966,21.9751,9220.0
2016-07-27 13:30:00,24.07,24.08,24.06,24.07,3668.0,21.966,21.9751,21.9569,21.966,3668.0
2016-07-27 13:35:00,24.11,24.11,24.1,24.1,20584.0,22.0025,22.0025,21.9934,21.9934,20584.0
2016-07-27 13:40:00,24.1,24.14,24.09,24.14,26000.0,21.9934,22.0299,21.9843,22.0299,26000.0
2016-07-27 13:45:00,24.15,24.19,24.14,24.16,22812.0,22.039,22.0755,22.0299,22.0481,22812.0
2016-07-27 13:50:00,24.15,24.15,24.11,24.11,11240.0,22.039,22.039,22.0025,22.0025,11240.0
2016-07-27 13:55:00,24.1,24.14,24.1,24.14,22024.0,21.9934,22.0299,21.9934,22.0299,22024.0
2016-07-27 14:00:00,24.14,24.2,23.94,24.1,298028.0,22.0299,22.0846,21.8474,21.9934,298028.0
2016-07-27 14:05:00,24.08,24.18,24.08,24.12,85188.0,21.9751,22.0664,21.9751,22.0116,85188.0
2016-07-27 14:10:00,24.13,24.22,24.1,24.15,108312.0,22.0208,22.1029,21.9934,22.039,108312.0
2016-07-27 14:15:00,24.15,24.34,24.15,24.29,247988.0,22.039,22.2124,22.039,22.1668,247988.0
2016-07-27 14:20:00,24.3,24.33,24.29,24.29,103192.0,22.1759,22.2033,22.1668,22.1668,103192.0
2016-07-27 14:25:00,24.29,24.3,24.21,24.21,91244.0,22.1668,22.1759,22.0938,22.0938,91244.0
2016-07-27 14:30:00,24.22,24.26,24.21,24.26,22400.0,22.1029,22.1394,22.0938,22.1394,22400.0
2016-07-27 14:35:00,24.27,24.31,24.23,24.28,60400.0,22.1485,22.185,22.112,22.1577,60400.0
2016-07-27 14:40:00,24.25,24.28,24.23,24.28,25080.0,22.1303,22.1577,22.112,22.1577,25080.0
2016-07-27 14:45:00,24.27,24.29,24.27,24.28,48212.0,22.1485,22.1668,22.1485,22.1577,48212.0
2016-07-27 14:50:00,24.27,24.28,24.25,24.28,8000.0,22.1485,22.1577,22.1303,22.1577,8000.0
2016-07-27 14:55:00,24.27,24.29,24.27,24.28,23600.0,22.1485,22.1668,22.1485,22.1577,23600.0
2016-07-27 15:00:00,24.28,24.33,24.28,24.32,161584.0,22.1577,22.2033,22.1577,22.1942,161584.0
2016-07-27 15:05:00,24.32,24.36,24.31,24.33,40352.0,22.1942,22.2307,22.185,22.2033,40352.0
2016-07-27 15:10:00,24.32,24.35,24.31,24.34,38204.0,22.1942,22.2215,22.185,22.2124,38204.0
2016-07-27 15:15:00,24.35,24.41,24.35,24.39,319440.0,22.2215,22.2763,22.2215,22.258,319440.0
2016-07-27 15:20:00,24.39,24.39,24.35,24.36,24760.0,22.258,22.258,22.2215,22.2307,24760.0
2016-07-27 15:25:00,24.34,24.37,24.3,24.36,37200.0,22.2124,22.2398,22.1759,22.2307,37200.0
2016-07-27 15:30:00,24.35,24.36,24.34,24.35,9600.0,22.2215,22.2307,22.2124,22.2215,9600.0
2016-07-27 15:35:00,24.35,24.38,24.35,24.38,12264.0,22.2215,22.2489,22.2215,22.2489,12264.0
2016-07-27 15:40:00,24.37,24.4,24.35,24.35,27440.0,22.2398,22.2672,22.2215,22.2215,27440.0
2016-07-27 15:45:00,24.35,24.35,24.2,24.21,175000.0,22.2215,22.2215,22.0846,22.0938,175000.0
2016-07-27 15:50:00,24.2,24.26,24.2,24.24,86540.0,22.0846,22.1394,22.0846,22.1211,86540.0
2016-07-27 15:55:00,24.24,24.25,24.18,24.25,285384.0,22.1211,22.1303,22.0664,22.1303,285384.0
2016-07-28 09:30:00,24.17,24.24,24.14,24.2,33064.0,22.0573,22.1211,22.0299,22.0846,33064.0
2016-07-28 09:35:00,24.16,24.16,24.02,24.03,136252.0,22.0481,22.0481,21.9204,21.9295,136252.0
2016-07-28 09:40:00,24.02,24.09,24.0,24.08,173960.0,21.9204,21.9843,21.9021,21.9751,173960.0
2016-07-28 09:45:00,24.08,24.16,24.08,24.15,46000.0,21.9751,22.0481,21.9751,22.039,46000.0
2016-07-28 09:50:00,24.14,24.29,24.13,24.29,127896.0,22.0299,22.1668,22.0208,22.1668,127896.0
2016-07-28 09:55:00,24.28,24.28,24.24,24.24,16248.0,22.1577,22.1577,22.1211,22.1211,16248.0
2016-07-28 10:00:00,24.25,24.29,24.23,24.23,25600.0,22.1303,22.1668,22.112,22.112,25600.0
2016-07-28 10:05:00,24.22,24.24,24.21,24.24,12000.0,22.1029,22.1211,22.0938,22.1211,12000.0
2016-07-28 10:10:00,24.24,24.24,24.07,24.09,83984.0,22.1211,22.1211,21.966,21.9843,83984.0
2016-07-28 10:15:00,24.09,24.11,24.06,24.06,79908.0,21.9843,22.0025,21.9569,21.9569,79908.0
2016-07-28 10:20:00,24.07,24.12,24.06,24.11,34800.0,21.966,22.0116,21.9569,22.0025,34800.0
2016-07-28 10:25:00,24.11,24.12,24.09,24.09,10528.0,22.0025,22.0116,21.9843,21.9843,10528.0
2016-07-28 10:30:00,24.12,24.13,24.09,24.11,30100.0,22.0116,22.0208,21.9843,22.0025,30100.0
2016-07-28 10:35:00,24.11,24.11,24.02,24.03,34160.0,22.0025,22.0025,21.9204,21.9295,34160.0
2016-07-28 10:40:00,24.06,24.07,24.05,24.06,32012.0,21.9569,21.966,21.9478,21.9569,32012.0
2016-07-28 10:45:00,24.09,24.11,24.06,24.07,31000.0,21.9843,22.0025,21.9569,21.966,31000.0
2016-07-28 10:50:00,24.08,24.08,24.05,24.07,16800.0,21.9751,21.9751,21.9478,21.966,16800.0
2016-07-28 10:55:00,24.04,24.05,23.98,24.01,155564.0,21.9386,21.9478,21.8839,21.9113,155564.0
2016-07-28 11:00:00,24.02,24.06,24.02,24.03,46852.0,21.9204,21.9569,21.9204,21.9295,46852.0
2016-07-28 11:05:00,24.05,24.06,24.03,24.04,8400.0,21.9478,21.9569,21.9295,21.9386,8400.0
2016-07-28 11:10:00,24.03,24.06,24.02,24.05,57140.0,21.9295,21.9569,21.9204,21.9478,57140.0
2016-07-28 11:15:00,24.06,24.11,24.06,24.09,31668.0,21.9569,22.0025,21.9569,21.9843,31668.0
2016-07-28 11:20:00,24.09,24.12,24.09,24.12,101828.0,21.9843,22.0116,21.9843,22.0116,101828.0
2016-07-28 11:25:00,24.11,24.12,24.09,24.12,30600.0,22.0025,22.0116,21.9843,22.0116,30600.0
2016-07-28 11:30:00,24.12,24.13,24.02,24.02,16800.0,22.0116,22.0208,21.9204,21.9204,16800.0
2016-07-28 11:35:00,24.04,24.06,24.04,24.06,85500.0,21.9386,21.9569,21.9386,21.9569,85500.0
2016-07-28 11:40:00,24.05,24.08,24.05,24.07,10400.0,21.9478,21.9751,21.9478,21.966,10400.0
2016-07-28 11:45:00,24.09,24.13,24.08,24.13,85200.0,21.9843,22.0208,21.9751,22.0208,85200.0
2016-07-28 11:50:00,24.12,24.13,24.11,24.12,10000.0,22.0116,22.0208,22.0025,22.0116,10000.0
2016-07-28 11:55:00,24.13,24.14,24.13,24.13,20032.0,22.0208,22.0299,22.0208,22.0208,20032.0
2016-07-28 12:00:00,24.12,24.15,24.12,24.14,14072.0,22.0116,22.039,22.0116,22.0299,14072.0
2016-07-28 12:05:00,24.14,24.14,24.12,24.14,19600.0,22.0299,22.0299,22.0116,22.0299,19600.0
2016-07-28 12:10:00,24.13,24.18,24.13,24.17,31968.0,22.0208,22.0664,22.0208,22.0573,31968.0
2016-07-28 12:15:00,24.17,24.17,24.15,24.15,6000.0,22.0573,22.0573,22.039,22.039,6000.0
2016-07-28 12:20:00,24.13,24.14,24.11,24.11,17900.0,22.0208,22.0299,22.0025,22.0025,17900.0
2016-07-28 12:25:00,24.11,24.11,24.08,24.11,33244.0,22.0025,22.0025,21.9751,22.0025,33244.0
2016-07-28 12:30:00,24.1,24.11,24.1,24.1,12400.0,21.9934,22.0025,21.9934,21.9934,12400.0
2016-07-28 12:35:00,24.11,24.11,24.07,24.07,10000.0,22.0025,22.0025,21.966,21.966,10000.0
2016-07-28 12:40:00,24.07,24.1,24.07,24.1,5600.0,21.966,21.9934,21.966,21.9934,5600.0
2016-07-28 12:45:00,24.1,24.11,24.1,24.11,18000.0,21.9934,22.0025,21.9934,22.0025,18000.0
2016-07-28 12:50:00,24.13,24.14,24.11,24.12,28400.0,22.0208,22.0299,22.0025,22.0116,28400.0
2016-07-28 12:55:00,24.12,24.12,24.11,24.12,2400.0,22.0116,22.0116,22.0025,22.0116,2400.0
2016-07-28 13:00:00,24.11,24.17,24.11,24.17,20400.0,22.0025,22.0573,22.0025,22.0573,20400.0
2016-07-28 13:05:00,24.17,24.18,24.17,24.18,36348.0,22.0573,22.0664,22.0573,22.0664,36348.0
2016-07-28 13:10:00,24.18,24.18,24.18,24.18,22000.0,22.0664,22.0664,22.0664,22.0664,22000.0
2016-07-28 13:15:00,24.19,24.2,24.19,24.2,11600.0,22.0755,22.0846,22.0755,22.0846,11600.0
2016-07-28 13:20:00,24.18,24.18,24.16,24.16,6000.0,22.0664,22.0664,22.0481,22.0481,6000.0
2016-07-28 13:25:00,24.16,24.21,24.16,24.21,6780.0,22.0481,22.0938,22.0481,22.0938,6780.0
2016-07-28 13:30:00,24.21,24.22,24.19,24.19,11600.0,22.0938,22.1029,22.0755,22.0755,11600.0
2016-07-28 13:35:00,24.22,24.22,24.2,24.21,16680.0,22.1029,22.1029,22.0846,22.0938,16680.0
2016-07-28 13:40:00,24.22,24.22,24.18,24.18,7400.0,22.1029,22.1029,22.0664,22.0664,7400.0
2016-07-28 13:45:00,24.2,24.22,24.2,24.21,3336.0,22.0846,22.1029,22.0846,22.0938,3336.0
2016-07-28 13:50:00,24.22,24.25,24.21,24.21,55720.0,22.1029,22.1303,22.0938,22.0938,55720.0
2016-07-28 13:55:00,24.22,24.28,24.22,24.28,64368.0,22.1029,22.1577,22.1029,22.1577,64368.0
2016-07-28 14:00:00,24.29,24.29,24.26,24.28,22464.0,22.1668,22.1668,22.1394,22.1577,22464.0
2016-07-28 14:05:00,24.27,24.28,24.26,24.27,22480.0,22.1485,22.1577,22.1394,22.1485,22480.0
2016-07-28 14:10:00,24.28,24.29,24.25,24.25,2400.0,22.1577,22.1668,22.1303,22.1303,2400.0
2016-07-28 14:15:00,24.26,24.3,24.25,24.28,33344.0,22.1394,22.1759,22.1303,22.1577,33344.0
2016-07-28 14:20:00,24.26,24.31,24.26,24.31,38800.0,22.1394,22.185,22.1394,22.185,38800.0
2016-07-28 14:25:00,24.31,24.31,24.28,24.28,27560.0,22.185,22.185,22.1577,22.1577,27560.0
2016-07-28 14:30:00,24.27,24.31,24.27,24.3,12600.0,22.1485,22.185,22.1485,22.1759,12600.0
2016-07-28 14:35:00,24.3,24.33,24.3,24.33,47920.0,22.1759,22.2033,22.1759,22.2033,47920.0
2016-07-28 14:40:00,24.32,24.34,24.32,24.34,11600.0,22.1942,22.2124,22.1942,22.2124,11600.0
2016-07-28 14:45:00,24.35,24.35,24.31,24.32,30400.0,22.2215,22.2215,22.185,22.1942,30400.0
2016-07-28 14:50:00,24.32,24.33,24.32,24.33,3200.0,22.1942,22.2033,22.1942,22.2033,3200.0
2016-07-28 14:55:00,24.33,24.33,24.31,24.31,5200.0,22.2033,22.2033,22.185,22.185,5200.0
2016-07-28 15:00:00,24.32,24.36,24.32,24.34,50964.0,22.1942,22.2307,22.1942,22.2124,50964.0
2016-07-28 15:05:00,24.36,24.36,24.32,24.33,25480.0,22.2307,22.2307,22.1942,22.2033,25480.0
2016-07-28 15:10:00,24.32,24.35,24.32,24.35,14200.0,22.1942,22.2215,22.1942,22.2215,14200.0
2016-07-28 15:15:00,24.34,24.34,24.32,24.32,800.0,22.2124,22.2124,22.1942,22.1942,800.0
2016-07-28 15:20:00,24.33,24.37,24.33,24.35,40840.0,22.2033,22.2398,22.2033,22.2215,40840.0
2016-07-28 15:25:00,24.36,24.37,24.35,24.36,7000.0,22.2307,22.2398,22.2215,22.2307,7000.0
2016-07-28 15:30:00,24.36,24.39,24.36,24.38,88120.0,22.2307,22.258,22.2307,22.2489,88120.0
2016-07-28 15:35:00,24.38,24.4,24.38,24.4,24536.0,22.2489,22.2672,22.2489,22.2672,24536.0
2016-07-28 15:40:00,24.4,24.42,24.4,24.42,30352.0,22.2672,22.2854,22.2672,22.2854,30352.0
2016-07-28 15:45:00,24.43,24.44,24.42,24.42,41700.0,22.2945,22.3037,22.2854,22.2854,41700.0
2016-07-28 15:50:00,24.42,24.43,24.38,24.38,143328.0,22.2854,22.2945,22.2489,22.2489,143328.0
2016-07-28 15:55:00,24.38,24.4,24.33,24.33,109780.0,22.2489,22.2672,22.2033,22.2033,109780.0
2016-07-29 09:30:00,24.23,24.33,24.22,24.33,67212.0,22.112,22.2033,22.1029,22.2033,67212.0
2016-07-29 09:35:00,24.33,24.33,24.29,24.31,68940.0,22.2033,22.2033,22.1668,22.185,68940.0
2016-07-29 09:40:00,24.3,24.32,24.3,24.32,13400.0,22.1759,22.1942,22.1759,22.1942,13400.0
2016-07-29 09:45:00,24.32,24.36,24.26,24.26,116248.0,22.1942,22.2307,22.1394,22.1394,116248.0
2016-07-29 09:50:00,24.31,24.31,24.24,24.24,33000.0,22.185,22.185,22.1211,22.1211,33000.0
2016-07-29 09:55:00,24.23,24.23,24.19,24.23,57800.0,22.112,22.112,22.0755,22.112,57800.0
2016-07-29 10:00:00,24.23,24.25,24.11,24.11,124844.0,22.112,22.1303,22.0025,22.0025,124844.0
2016-07-29 10:05:00,24.13,24.16,24.11,24.15,114684.0,22.0208,22.0481,22.0025,22.039,114684.0
2016-07-29 10:10:00,24.17,24.24,24.15,24.23,82172.0,22.0573,22.1211,22.039,22.112,82172.0
2016-07-29 10:15:00,24.21,24.21,24.16,24.18,22080.0,22.0938,22.0938,22.0481,22.0664,22080.0
2016-07-29 10:20:00,24.18,24.2,24.18,24.18,29852.0,22.0664,22.0846,22.0664,22.0664,29852.0
2016-07-29 10:25:00,24.18,24.2,24.17,24.18,20240.0,22.0664,22.0846,22.0573,22.0664,20240.0
2016-07-29 10:30:00,24.2,24.22,24.19,24.22,11872.0,22.0846,22.1029,22.0755,22.1029,11872.0
2016-07-29 10:35:00,24.24,24.34,24.23,24.33,75976.0,22.1211,22.2124,22.112,22.2033,75976.0
2016-07-29 10:40:00,24.34,24.34,24.3,24.32,106224.0,22.2124,22.2124,22.1759,22.1942,106224.0
2016-07-29 10:45:00,24.32,24.38,24.32,24.37,39840.0,22.1942,22.2489,22.1942,22.2398,39840.0
2016-07-29 10:50:00,24.37,24.41,24.37,24.41,93588.0,22.2398,22.2763,22.2398,22.2763,93588.0
2016-07-29 10:55:00,24.42,24.43,24.39,24.39,45300.0,22.2854,22.2945,22.258,22.258,45300.0
2016-07-29 11:00:00,24.39,24.44,24.39,24.42,95800.0,22.258,22.3037,22.258,22.2854,95800.0
2016-07-29 11:05:00,24.43,24.45,24.43,24.43,89700.0,22.2945,22.3128,22.2945,22.2945,89700.0
2016-07-29 11:10:00,24.42,24.49,24.42,24.47,75308.0,22.2854,22.3493,22.2854,22.331,75308.0
2016-07-29 11:15:00,24.47,24.48,24.45,24.45,40280.0,22.331,22.3402,22.3128,22.3128,40280.0
2016-07-29 11:20:00,24.45,24.5,24.45,24.5,67800.0,22.3128,22.3584,22.3128,22.3584,67800.0
2016-07-29 11:25:00,24.49,24.49,24.47,24.47,38048.0,22.3493,22.3493,22.331,22.331,38048.0
2016-07-29 11:30:00,24.46,24.47,24.44,24.47,17104.0,22.3219,22.331,22.3037,22.331,17104.0
2016-07-29 11:35:00,24.46,24.54,24.46,24.54,86080.0,22.3219,22.3949,22.3219,22.3949,86080.0
2016-07-29 11:40:00,24.54,24.54,24.5,24.52,88404.0,22.3949,22.3949,22.3584,22.3767,88404.0
2016-07-29 11:45:00,24.54,24.54,24.51,24.52,14520.0,22.3949,22.3949,22.3675,22.3767,14520.0
2016-07-29 11:50:00,24.5,24.5,24.5,24.5,5600.0,22.3584,22.3584,22.3584,22.3584,5600.0
2016-07-29 11:55:00,24.5,24.52,24.5,24.51,38000.0,22.3584,22.3767,22.3584,22.3675,38000.0
2016-07-29 12:00:00,24.52,24.56,24.52,24.56,26344.0,22.3767,22.4132,22.3767,22.4132,26344.0
2016-07-29 12:05:00,24.57,24.58,24.56,24.56,19492.0,22.4223,22.4314,22.4132,22.4132,19492.0
2016-07-29 12:10:00,24.56,24.56,24.55,24.56,22232.0,22.4132,22.4132,22.4041,22.4132,22232.0
2016-07-29 12:15:00,24.56,24.56,24.53,24.53,6220.0,22.4132,22.4132,22.3858,22.3858,6220.0
2016-07-29 12:20:00,24.52,24.52,24.5,24.5,9440.0,22.3767,22.3767,22.3584,22.3584,9440.0
2016-07-29 12:25:00,24.5,24.52,24.47,24.47,18260.0,22.3584,22.3767,22.331,22.331,18260.0
2016-07-29 12:30:00,24.48,24.5,24.47,24.49,16352.0,22.3402,22.3584,22.331,22.3493,16352.0
2016-07-29 12:35:00,24.49,24.51,24.49,24.49,6400.0,22.3493,22.3675,22.3493,22.3493,6400.0
2016-07-29 12:40:00,24.46,24.46,24.43,24.45,15752.0,22.3219,22.3219,22.2945,22.3128,15752.0
2016-07-29 12:45:00,24.42,24.44,24.41,24.43,28000.0,22.2854,22.3037,22.2763,22.2945,28000.0
2016-07-29 12:50:00,24.42,24.43,24.41,24.43,33444.0,22.2854,22.2945,22.2763,22.2945,33444.0
2016-07-29 12:55:00,24.44,24.46,24.44,24.45,33800.0,22.3037,22.3219,22.3037,22.3128,33800.0
2016-07-29 13:00:00,24.43,24.43,24.42,24.42,46252.0,22.2945,22.2945,22.2854,22.2854,46252.0
2016-07-29 13:05:00,24.43,24.44,24.42,24.44,14200.0,22.2945,22.3037,22.2854,22.3037,14200.0
2016-07-29 13:10:00,24.44,24.47,24.44,24.46,8200.0,22.3037,22.331,22.3037,22.3219,8200.0
2016-07-29 13:15:00,24.48,24.48,24.45,24.45,26788.0,22.3402,22.3402,22.3128,22.3128,26788.0
2016-07-29 13:20:00,24.47,24.47,24.46,24.47,1200.0,22.331,22.331,22.3219,22.331,1200.0
2016-07-29 13:25:00,24.48,24.49,24.47,24.49,6592.0,22.3402,22.3493,22.331,22.3493,6592.0
2016-07-29 13:30:00,24.48,24.5,24.48,24.5,30120.0,22.3402,22.3584,22.3402,22.3584,30120.0
2016-07-29 13:35:00,24.5,24.5,24.49,24.49,6172.0,22.3584,22.3584,22.3493,22.3493,6172.0
2016-07-29 13:40:00,24.45,24.46,24.45,24.46,23200.0,22.3128,22.3219,22.3128,22.3219,23200.0
2016-07-29 13:45:00,24.47,24.48,24.47,24.48,1600.0,22.331,22.3402,22.331,22.3402,1600.0
2016-07-29 13:50:00,24.49,24.51,24.49,24.51,14400.0,22.3493,22.3675,22.3493,22.3675,14400.0
2016-07-29 13:55:00,24.51,24.51,24.5,24.5,28612.0,22.3675,22.3675,22.3584,22.3584,28612.0
2016-07-29 14:00:00,24.5,24.5,24.48,24.48,18200.0,22.3584,22.3584,22.3402,22.3402,18200.0
2016-07-29 14:05:00,24.48,24.52,24.48,24.52,16540.0,22.3402,22.3767,22.3402,22.3767,16540.0
2016-07-29 14:10:00,24.51,24.51,24.5,24.5,1600.0,22.3675,22.3675,22.3584,22.3584,1600.0
2016-07-29 14:15:00,24.49,24.5,24.49,24.5,54600.0,22.3493,22.3584,22.3493,22.3584,54600.0
2016-07-29 14:20:00,24.52,24.53,24.52,24.53,23048.0,22.3767,22.3858,22.3767,22.3858,23048.0
2016-07-29 14:25:00,24.52,24.54,24.52,24.54,33084.0,22.3767,22.3949,22.3767,22.3949,33084.0
2016-07-29 14:30:00,24.53,24.53,24.48,24.48,31200.0,22.3858,22.3858,22.3402,22.3402,31200.0
2016-07-29 14:35:00,24.48,24.48,24.41,24.42,37600.0,22.3402,22.3402,22.2763,22.2854,37600.0
2016-07-29 14:40:00,24.43,24.43,24.42,24.43,24040.0,22.2945,22.2945,22.2854,22.2945,24040.0
2016-07-29 14:45:00,24.42,24.45,24.42,24.45,4520.0,22.2854,22.3128,22.2854,22.3128,4520.0
2016-07-29 14:50:00,24.46,24.48,24.46,24.48,7200.0,22.3219,22.3402,22.3219,22.3402,7200.0
2016-07-29 14:55:00,24.47,24.48,24.46,24.47,8000.0,22.331,22.3402,22.3219,22.331,8000.0
2016-07-29 15:00:00,24.47,24.47,24.42,24.42,20032.0,22.331,22.331,22.2854,22.2854,20032.0
2016-07-29 15:05:00,24.43,24.43,24.38,24.42,25880.0,22.2945,22.2945,22.2489,22.2854,25880.0
2016-07-29 15:10:00,24.43,24.46,24.42,24.42,13600.0,22.2945,22.3219,22.2854,22.2854,13600.0
2016-07-29 15:15:00,24.43,24.43,24.41,24.41,10800.0,22.2945,22.2945,22.2763,22.2763,10800.0
2016-07-29 15:20:00,24.43,24.43,24.41,24.41,27936.0,22.2945,22.2945,22.2763,22.2763,27936.0
2016-07-29 15:25:00,24.42,24.43,24.41,24.41,14932.0,22.2854,22.2945,22.2763,22.2763,14932.0
2016-07-29 15:30:00,24.41,24.45,24.39,24.44,44360.0,22.2763,22.3128,22.258,22.3037,44360.0
2016-07-29 15:35:00,24.42,24.45,24.42,24.43,16844.0,22.2854,22.3128,22.2854,22.2945,16844.0
2016-07-29 15:40:00,24.46,24.49,24.45,24.49,20456.0,22.3219,22.3493,22.3128,22.3493,20456.0
2016-07-29 15:45:00,24.5,24.56,24.5,24.55,97388.0,22.3584,22.4132,22.3584,22.4041,97388.0
2016-07-29 15:50:00,24.55,24.56,24.5,24.51,58944.0,22.4041,22.4132,22.3584,22.3675,58944.0
2016-07-29 15:55:00,24.51,24.52,24.43,24.45,283532.0,22.3675,22.3767,22.2945,22.3128,283532.0
2016-08-01 09:30:00,24.48,24.48,24.42,24.42,89024.0,22.3402,22.3402,22.2854,22.2854,89024.0
2016-08-01 09:35:00,24.42,24.42,24.29,24.3,157452.0,22.2854,22.2854,22.1668,22.1759,157452.0
2016-08-01 09:40:00,24.3,24.34,24.27,24.34,92084.0,22.1759,22.2124,22.1485,22.2124,92084.0
2016-08-01 09:45:00,24.35,24.38,24.3,24.3,54636.0,22.2215,22.2489,22.1759,22.1759,54636.0
2016-08-01 09:50:00,24.32,24.36,24.32,24.36,25864.0,22.1942,22.2307,22.1942,22.2307,25864.0
2016-08-01 09:55:00,24.36,24.38,24.33,24.38,39128.0,22.2307,22.2489,22.2033,22.2489,39128.0
2016-08-01 10:00:00,24.38,24.39,24.35,24.35,60392.0,22.2489,22.258,22.2215,22.2215,60392.0
2016-08-01 10:05:00,24.36,24.44,24.36,24.44,18868.0,22.2307,22.3037,22.2307,22.3037,18868.0
2016-08-01 10:10:00,24.42,24.43,24.4,24.4,39440.0,22.2854,22.2945,22.2672,22.2672,39440.0
2016-08-01 10:15:00,24.42,24.5,24.42,24.49,66840.0,22.2854,22.3584,22.2854,22.3493,66840.0
2016-08-01 10:20:00,24.48,24.48,24.45,24.45,95596.0,22.3402,22.3402,22.3128,22.3128,95596.0
2016-08-01 10:25:00,24.45,24.52,24.45,24.48,41008.0,22.3128,22.3767,22.3128,22.3402,41008.0
2016-08-01 10:30:00,24.48,24.49,24.46,24.46,12900.0,22.3402,22.3493,22.3219,22.3219,12900.0
2016-08-01 10:35:00,24.46,24.47,24.4,24.43,72392.0,22.3219,22.331,22.2672,22.2945,72392.0
2016-08-01 10:40:00,24.42,24.48,24.42,24.48,31940.0,22.2854,22.3402,22.2854,22.3402,31940.0
2016-08-01 10:45:00,24.47,24.49,24.45,24.49,30040.0,22.331,22.3493,22.3128,22.3493,30040.0
2016-08-01 10:50:00,24.5,24.5,24.49,24.5,25800.0,22.3584,22.3584,22.3493,22.3584,25800.0
2016-08-01 10:55:00,24.49,24.5,24.48,24.5,6600.0,22.3493,22.3584,22.3402,22.3584,6600.0
2016-08-01 11:00:00,24.51,24.51,24.49,24.5,52292.0,22.3675,22.3675,22.3493,22.3584,52292.0
2016-08-01 11:05:00,24.52,24.56,24.52,24.55,50584.0,22.3767,22.4132,22.3767,22.4041,50584.0
2016-08-01 11:10:00,24.58,24.61,24.57,24.6,57172.0,22.4314,22.4588,22.4223,22.4497,57172.0
2016-08-01 11:15:00,24.6,24.61,24.59,24.6,32992.0,22.4497,22.4588,22.4406,22.4497,32992.0
2016-08-01 11:20:00,24.59,24.61,24.59,24.59,6400.0,22.4406,22.4588,22.4406,22.4406,6400.0
2016-08-01 11:25:00,24.6,24.61,24.54,24.54,33816.0,22.4497,22.4588,22.3949,22.3949,33816.0
2016-08-01 11:30:00,24.54,24.57,24.54,24.55,13600.0,22.3949,22.4223,22.3949,22.4041,13600.0
2016-08-01 11:35:00,24.55,24.55,24.51,24.54,33200.0,22.4041,22.4041,22.3675,22.3949,33200.0
2016-08-01 11:40:00,24.53,24.54,24.51,24.54,33480.0,22.3858,22.3949,22.3675,22.3949,33480.0
2016-08-01 11:45:00,24.52,24.54,24.52,24.54,4360.0,22.3767,22.3949,22.3767,22.3949,4360.0
2016-08-01 11:50:00,24.52,24.52,24.44,24.44,111272.0,22.3767,22.3767,22.3037,22.3037,111272.0
2016-08-01 11:55:00,24.43,24.44,24.43,24.43,5200.0,22.2945,22.3037,22.2945,22.2945,5200.0
2016-08-01 12:00:00,24.42,24.43,24.41,24.41,18912.0,22.2854,22.2945,22.2763,22.2763,18912.0
2016-08-01 12:05:00,24.4,24.4,24.31,24.31,64400.0,22.2672,22.2672,22.185,22.185,64400.0
2016-08-01 12:10:00,24.32,24.32,24.23,24.23,127516.0,22.1942,22.1942,22.112,22.112,127516.0
2016-08-01 12:15:00,24.23,24.25,24.21,24.25,76800.0,22.112,22.1303,22.0938,22.1303,76800.0
2016-08-01 12:20:00,24.26,24.26,24.21,24.23,13400.0,22.1394,22.1394,22.0938,22.112,13400.0
2016-08-01 12:25:00,24.23,24.25,24.2,24.25,52448.0,22.112,22.1303,22.0846,22.1303,52448.0
2016-08-01 12:30:00,24.24,24.27,24.23,24.25,15000.0,22.1211,22.1485,22.112,22.1303,15000.0
2016-08-01 12:35:00,24.26,24.32,24.25,24.31,23832.0,22.1394,22.1942,22.1303,22.185,23832.0
2016-08-01 12:40:00,24.32,24.32,24.29,24.3,11140.0,22.1942,22.1942,22.1668,22.1759,11140.0
2016-08-01 12:45:00,24.29,24.32,24.27,24.31,106932.0,22.1668,22.1942,22.1485,22.185,106932.0
2016-08-01 12:50:00,24.3,24.3,24.29,24.3,16000.0,22.1759,22.1759,22.1668,22.1759,16000.0
2016-08-01 12:55:00,24.29,24.29,24.27,24.28,27716.0,22.1668,22.1668,22.1485,22.1577,27716.0
2016-08-01 13:00:00,24.3,24.31,24.24,24.25,15296.0,22.1759,22.185,22.1211,22.1303,15296.0
2016-08-01 13:05:00,24.25,24.28,24.25,24.28,4000.0,22.1303,22.1577,22.1303,22.1577,4000.0
2016-08-01 13:10:00,24.29,24.34,24.29,24.34,10220.0,22.1668,22.2124,22.1668,22.2124,10220.0
2016-08-01 13:15:00,24.33,24.35,24.33,24.33,6100.0,22.2033,22.2215,22.2033,22.2033,6100.0
2016-08-01 13:20:00,24.34,24.37,24.33,24.35,25900.0,22.2124,22.2398,22.2033,22.2215,25900.0
2016-08-01 13:25:00,24.35,24.35,24.32,24.35,31200.0,22.2215,22.2215,22.1942,22.2215,31200.0
2016-08-01 13:30:00,24.35,24.35,24.34,24.34,12800.0,22.2215,22.2215,22.2124,22.2124,12800.0
2016-08-01 13:35:00,24.35,24.36,24.34,24.34,18400.0,22.2215,22.2307,22.2124,22.2124,18400.0
2016-08-01 13:40:00,24.32,24.32,24.28,24.31,11600.0,22.1942,22.1942,22.1577,22.185,11600.0
2016-08-01 13:45:00,24.29,24.3,24.28,24.29,33200.0,22.1668,22.1759,22.1577,22.1668,33200.0
2016-08-01 13:50:00,24.29,24.3,24.25,24.26,9400.0,22.1668,22.1759,22.1303,22.1394,9400.0
2016-08-01 13:55:00,24.27,24.38,24.27,24.38,32292.0,22.1485,22.2489,22.1485,22.2489,32292.0
2016-08-01 14:00:00,24.39,24.42,24.38,24.38,72048.0,22.258,22.2854,22.2489,22.2489,72048.0
2016-08-01 14:05:00,24.39,24.4,24.36,24.36,24200.0,22.258,22.2672,22.2307,22.2307,24200.0
2016-08-01 14:10:00,24.36,24.36,24.29,24.33,66212.0,22.2307,22.2307,22.1668,22.2033,66212.0
2016-08-01 14:15:00,24.34,24.35,24.31,24.32,40044.0,22.2124,22.2215,22.185,22.1942,40044.0
2016-08-01 14:20:00,24.32,24.36,24.32,24.35,23372.0,22.1942,22.2307,22.1942,22.2215,23372.0
2016-08-01 14:25:00,24.37,24.37,24.29,24.3,13740.0,22.2398,22.2398,22.1668,22.1759,13740.0
2016-08-01 14:30:00,24.3,24.35,24.29,24.31,23464.0,22.1759,22.2215,22.1668,22.185,23464.0
2016-08-01 14:35:00,24.32,24.36,24.32,24.34,26600.0,22.1942,22.2307,22.1942,22.2124,26600.0
2016-08-01 14:40:00,24.33,24.34,24.3,24.33,25600.0,22.2033,22.2124,22.1759,22.2033,25600.0
2016-08-01 14:45:00,24.33,24.38,24.33,24.36,59644.0,22.2033,22.2489,22.2033,22.2307,59644.0
2016-08-01 14:50:00,24.37,24.37,24.32,24.32,18400.0,22.2398,22.2398,22.1942,22.1942,18400.0
2016-08-01 14:55:00,24.32,24.36,24.32,24.36,2400.0,22.1942,22.2307,22.1942,22.2307,2400.0
2016-08-01 15:00:00,24.36,24.36,24.33,24.34,25600.0,22.2307,22.2307,22.2033,22.2124,25600.0
2016-08-01 15:05:00,24.31,24.33,24.31,24.31,18680.0,22.185,22.2033,22.185,22.185,18680.0
2016-08-01 15:10:00,24.3,24.38,24.3,24.31,54400.0,22.1759,22.2489,22.1759,22.185,54400.0
2016-08-01 15:15:00,24.31,24.32,24.26,24.26,41924.0,22.185,22.1942,22.1394,22.1394,41924.0
2016-08-01 15:20:00,24.27,24.27,24.22,24.25,120800.0,22.1485,22.1485,22.1029,22.1303,120800.0
2016-08-01 15:25:00,24.24,24.27,24.22,24.24,69760.0,22.1211,22.1485,22.1029,22.1211,69760.0
2016-08-01 15:30:00,24.24,24.28,24.24,24.26,60800.0,22.1211,22.1577,22.1211,22.1394,60800.0
2016-08-01 15:35:00,24.27,24.31,24.26,24.29,52600.0,22.1485,22.185,22.1394,22.1668,52600.0
2016-08-01 15:40:00,24.29,24.34,24.29,24.31,55896.0,22.1668,22.2124,22.1668,22.185,55896.0
2016-08-01 15:45:00,24.33,24.35,24.31,24.32,86284.0,22.2033,22.2215,22.185,22.1942,86284.0
2016-08-01 15:50:00,24.32,24.32,24.27,24.28,74680.0,22.1942,22.1942,22.1485,22.1577,74680.0
2016-08-01 15:55:00,24.29,24.36,24.26,24.35,95136.0,22.1668,22.2307,22.1394,22.2215,95136.0
2016-08-02 09:30:00,24.27,24.32,24.2,24.3,84700.0,22.1485,22.1942,22.0846,22.1759,84700.0
2016-08-02 09:35:00,24.29,24.34,24.17,24.17,85424.0,22.1668,22.2124,22.0573,22.0573,85424.0
2016-08-02 09:40:00,24.18,24.21,24.14,24.2,63400.0,22.0664,22.0938,22.0299,22.0846,63400.0
2016-08-02 09:45:00,24.19,24.21,24.11,24.17,108360.0,22.0755,22.0938,22.0025,22.0573,108360.0
2016-08-02 09:50:00,24.2,24.2,24.12,24.12,38752.0,22.0846,22.0846,22.0116,22.0116,38752.0
2016-08-02 09:55:00,24.14,24.18,24.11,24.16,42600.0,22.0299,22.0664,22.0025,22.0481,42600.0
2016-08-02 10:00:00,24.15,24.16,24.1,24.11,38168.0,22.039,22.0481,21.9934,22.0025,38168.0
2016-08-02 10:05:00,24.1,24.1,24.02,24.03,87216.0,21.9934,21.9934,21.9204,21.9295,87216.0
2016-08-02 10:10:00,24.03,24.03,23.96,24.01,255096.0,21.9295,21.9295,21.8656,21.9113,255096.0
2016-08-02 10:15:00,24.0,24.0,23.89,23.89,212064.0,21.9021,21.9021,21.8017,21.8017,212064.0
2016-08-02 10:20:00,23.89,23.96,23.88,23.94,79716.0,21.8017,21.8656,21.7926,21.8474,79716.0
2016-08-02 10:25:00,23.93,23.96,23.91,23.95,80960.0,21.8382,21.8656,21.82,21.8565,80960.0
2016-08-02 10:30:00,23.96,23.98,23.92,23.93,71840.0,21.8656,21.8839,21.8291,21.8382,71840.0
2016-08-02 10:35:00,23.93,23.95,23.91,23.93,30504.0,21.8382,21.8565,21.82,21.8382,30504.0
2016-08-02 10:40:00,23.91,23.91,23.85,23.86,84032.0,21.82,21.82,21.7652,21.7744,84032.0
2016-08-02 10:45:00,23.85,23.86,23.78,23.78,157028.0,21.7652,21.7744,21.7014,21.7014,157028.0
2016-08-02 10:50:00,23.78,23.79,23.71,23.73,125272.0,21.7014,21.7105,21.6375,21.6557,125272.0
2016-08-02 10:55:00,23.75,23.78,23.71,23.71,40016.0,21.674,21.7014,21.6375,21.6375,40016.0
2016-08-02 11:00:00,23.72,23.78,23.72,23.74,117000.0,21.6466,21.7014,21.6466,21.6649,117000.0
2016-08-02 11:05:00,23.74,23.81,23.74,23.8,35420.0,21.6649,21.7287,21.6649,21.7196,35420.0
2016-08-02 11:10:00,23.8,23.82,23.79,23.82,92744.0,21.7196,21.7379,21.7105,21.7379,92744.0
2016-08-02 11:15:00,23.82,23.83,23.79,23.79,208240.0,21.7379,21.747,21.7105,21.7105,208240.0
2016-08-02 11:20:00,23.78,23.88,23.78,23.87,68644.0,21.7014,21.7926,21.7014,21.7835,68644.0
2016-08-02 11:25:00,23.87,23.88,23.83,23.83,58800.0,21.7835,21.7926,21.747,21.747,58800.0
2016-08-02 11:30:00,23.82,23.82,23.79,23.79,18800.0,21.7379,21.7379,21.7105,21.7105,18800.0
2016-08-02 11:35:00,23.79,23.81,23.75,23.77,44372.0,21.7105,21.7287,21.674,21.6922,44372.0
2016-08-02 11:40:00,23.77,23.77,23.74,23.77,16376.0,21.6922,21.6922,21.6649,21.6922,16376.0
2016-08-02 11:45:00,23.77,23.82,23.77,23.82,10400.0,21.6922,21.7379,21.6922,21.7379,10400.0
2016-08-02 11:50:00,23.82,23.82,23.78,23.79,9716.0,21.7379,21.7379,21.7014,21.7105,9716.0
2016-08-02 11:55:00,23.76,23.78,23.73,23.75,22056.0,21.6831,21.7014,21.6557,21.674,22056.0
2016-08-02 12:00:00,23.78,23.78,23.73,23.73,11640.0,21.7014,21.7014,21.6557,21.6557,11640.0
2016-08-02 12:05:00,23.72,23.76,23.68,23.76,62144.0,21.6466,21.6831,21.6101,21.6831,62144.0
2016-08-02 12:10:00,23.75,23.81,23.74,23.81,38800.0,21.674,21.7287,21.6649,21.7287,38800.0
2016-08-02 12:15:00,23.82,23.83,23.8,23.83,15600.0,21.7379,21.747,21.7196,21.747,15600.0
2016-08-02 12:20:00,23.81,23.84,23.81,23.84,7832.0,21.7287,21.7561,21.7287,21.7561,7832.0
2016-08-02 12:25:00,23.82,23.82,23.8,23.8,14472.0,21.7379,21.7379,21.7196,21.7196,14472.0
2016-08-02 12:30:00,23.78,23.78,23.76,23.78,7800.0,21.7014,21.7014,21.6831,21.7014,7800.0
2016-08-02 12:35:00,23.79,23.79,23.76,23.76,12328.0,21.7105,21.7105,21.6831,21.6831,12328.0
2016-08-02 12:40:00,23.75,23.81,23.75,23.81,45600.0,21.674,21.7287,21.674,21.7287,45600.0
2016-08-02 12:45:00,23.81,23.82,23.78,23.78,18000.0,21.7287,21.7379,21.7014,21.7014,18000.0
2016-08-02 12:50:00,23.78,23.79,23.75,23.75,35200.0,21.7014,21.7105,21.674,21.674,35200.0
2016-08-02 12:55:00,23.73,23.73,23.65,23.67,78248.0,21.6557,21.6557,21.5827,21.601,78248.0
2016-08-02 13:00:00,23.68,23.68,23.63,23.64,61780.0,21.6101,21.6101,21.5645,21.5736,61780.0
2016-08-02 13:05:00,23.64,23.66,23.59,23.6,48544.0,21.5736,21.5918,21.528,21.5371,48544.0
2016-08-02 13:10:00,23.59,23.61,23.58,23.59,34200.0,21.528,21.5462,21.5188,21.528,34200.0
2016-08-02 13:15:00,23.59,23.63,23.59,23.62,13860.0,21.528,21.5645,21.528,21.5553,13860.0
2016-08-02 13:20:00,23.63,23.64,23.62,23.64,17372.0,21.5645,21.5736,21.5553,21.5736,17372.0
2016-08-02 13:25:00,23.64,23.68,23.64,23.68,43200.0,21.5736,21.6101,21.5736,21.6101,43200.0
2016-08-02 13:30:00,23.68,23.68,23.66,23.66,46184.0,21.6101,21.6101,21.5918,21.5918,46184.0
2016-08-02 13:35:00,23.65,23.68,23.62,23.62,43408.0,21.5827,21.6101,21.5553,21.5553,43408.0
2016-08-02 13:40:00,23.63,23.63,23.59,23.61,11696.0,21.5645,21.5645,21.528,21.5462,11696.0
2016-08-02 13:45:00,23.66,23.69,23.66,23.68,32604.0,21.5918,21.6192,21.5918,21.6101,32604.0
2016-08-02 13:50:00,23.68,23.69,23.67,23.69,12440.0,21.6101,21.6192,21.601,21.6192,12440.0
2016-08-02 13:55:00,23.68,23.68,23.67,23.68,10496.0,21.6101,21.6101,21.601,21.6101,10496.0
2016-08-02 14:00:00,23.67,23.69,23.65,23.66,32112.0,21.601,21.6192,21.5827,21.5918,32112.0
2016-08-02 14:05:00,23.66,23.78,23.65,23.78,56208.0,21.5918,21.7014,21.5827,21.7014,56208.0
2016-08-02 14:10:00,23.77,23.8,23.75,23.79,32436.0,21.6922,21.7196,21.674,21.7105,32436.0
2016-08-02 14:15:00,23.79,23.79,23.75,23.76,19000.0,21.7105,21.7105,21.674,21.6831,19000.0
2016-08-02 14:20:00,23.78,23.81,23.74,23.8,71604.0,21.7014,21.7287,21.6649,21.7196,71604.0
2016-08-02 14:25:00,23.8,23.85,23.8,23.82,91404.0,21.7196,21.7652,21.7196,21.7379,91404.0
2016-08-02 14:30:00,23.82,23.82,23.78,23.79,41872.0,21.7379,21.7379,21.7014,21.7105,41872.0
2016-08-02 14:35:00,23.79,23.82,23.78,23.78,9600.0,21.7105,21.7379,21.7014,21.7014,9600.0
2016-08-02 14:40:00,23.79,23.9,23.79,23.9,72688.0,21.7105,21.8109,21.7105,21.8109,72688.0
2016-08-02 14:45:00,23.9,23.92,23.88,23.91,29616.0,21.8109,21.8291,21.7926,21.82,29616.0
2016-08-02 14:50:00,23.91,23.91,23.84,23.85,77568.0,21.82,21.82,21.7561,21.7652,77568.0
2016-08-02 14:55:00,23.83,23.86,23.83,23.83,15400.0,21.747,21.7744,21.747,21.747,15400.0
2016-08-02 15:00:00,23.84,23.89,23.84,23.89,56200.0,21.7561,21.8017,21.7561,21.8017,56200.0
2016-08-02 15:05:00,23.87,23.88,23.85,23.87,40240.0,21.7835,21.7926,21.7652,21.7835,40240.0
2016-08-02 15:10:00,23.86,23.87,23.81,23.81,41064.0,21.7744,21.7835,21.7287,21.7287,41064.0
2016-08-02 15:15:00,23.81,23.83,23.8,23.83,18400.0,21.7287,21.747,21.7196,21.747,18400.0
2016-08-02 15:20:00,23.83,23.88,23.82,23.88,57000.0,21.747,21.7926,21.7379,21.7926,57000.0
2016-08-02 15:25:00,23.87,23.89,23.85,23.85,21600.0,21.7835,21.8017,21.7652,21.7652,21600.0
2016-08-02 15:30:00,23.86,23.88,23.84,23.88,37064.0,21.7744,21.7926,21.7561,21.7926,37064.0
2016-08-02 15:35:00,23.88,23.93,23.86,23.91,120152.0,21.7926,21.8382,21.7744,21.82,120152.0
2016-08-02 15:40:00,23.92,23.92,23.84,23.92,91000.0,21.8291,21.8291,21.7561,21.8291,91000.0
2016-08-02 15:45:00,23.91,23.96,23.91,23.94,79788.0,21.82,21.8656,21.82,21.8474,79788.0
2016-08-02 15:50:00,23.92,23.93,23.9,23.9,59236.0,21.8291,21.8382,21.8109,21.8109,59236.0
2016-08-02 15:55:00,23.91,23.91,23.87,23.91,214180.0,21.82,21.82,21.7835,21.82,214180.0
2016-08-03 09:30:00,23.88,23.92,23.81,23.83,396200.0,21.7926,21.8291,21.7287,21.747,396200.0
2016-08-03 09:35:00,23.8,23.85,23.77,23.85,79148.0,21.7196,21.7652,21.6922,21.7652,79148.0
2016-08-03 09:40:00,23.86,23.94,23.86,23.93,80156.0,21.7744,21.8474,21.7744,21.8382,80156.0
2016-08-03 09:45:00,23.94,23.96,23.9,23.95,131308.0,21.8474,21.8656,21.8109,21.8565,131308.0
2016-08-03 09:50:00,23.95,23.95,23.91,23.93,71548.0,21.8565,21.8565,21.82,21.8382,71548.0
2016-08-03 09:55:00,23.91,23.92,23.89,23.91,9336.0,21.82,21.8291,21.8017,21.82,9336.0
2016-08-03 10:00:00,23.91,23.96,23.89,23.96,91324.0,21.82,21.8656,21.8017,21.8656,91324.0
2016-08-03 10:05:00,23.95,23.97,23.92,23.95,48840.0,21.8565,21.8747,21.8291,21.8565,48840.0
2016-08-03 10:10:00,23.94,24.01,23.94,24.01,42364.0,21.8474,21.9113,21.8474,21.9113,42364.0
2016-08-03 10:15:00,24.01,24.03,23.97,23.97,107996.0,21.9113,21.9295,21.8747,21.8747,107996.0
2016-08-03 10:20:00,23.98,23.99,23.95,23.96,21772.0,21.8839,21.893,21.8565,21.8656,21772.0
2016-08-03 10:25:00,23.96,23.97,23.94,23.96,43244.0,21.8656,21.8747,21.8474,21.8656,43244.0
2016-08-03 10:30:00,23.95,24.02,23.89,24.02,77132.0,21.8565,21.9204,21.8017,21.9204,77132.0
2016-08-03 10:35:00,24.02,24.03,23.97,23.99,117300.0,21.9204,21.9295,21.8747,21.893,117300.0
2016-08-03 10:40:00,24.01,24.04,24.0,24.02,22100.0,21.9113,21.9386,21.9021,21.9204,22100.0
2016-08-03 10:45:00,24.0,24.01,23.98,23.99,11784.0,21.9021,21.9113,21.8839,21.893,11784.0
2016-08-03 10:50:00,24.01,24.04,23.96,23.97,46400.0,21.9113,21.9386,21.8656,21.8747,46400.0
2016-08-03 10:55:00,23.97,24.0,23.93,23.93,57508.0,21.8747,21.9021,21.8382,21.8382,57508.0
2016-08-03 11:00:00,23.94,23.95,23.9,23.92,54420.0,21.8474,21.8565,21.8109,21.8291,54420.0
2016-08-03 11:05:00,23.95,23.97,23.93,23.96,21540.0,21.8565,21.8747,21.8382,21.8656,21540.0
2016-08-03 11:10:00,23.94,23.98,23.94,23.97,32000.0,21.8474,21.8839,21.8474,21.8747,32000.0
2016-08-03 11:15:00,23.98,23.99,23.95,23.96,16400.0,21.8839,21.893,21.8565,21.8656,16400.0
2016-08-03 11:20:00,23.96,24.02,23.96,23.99,15000.0,21.8656,21.9204,21.8656,21.893,15000.0
2016-08-03 11:25:00,24.0,24.0,23.99,24.0,7720.0,21.9021,21.9021,21.893,21.9021,7720.0
2016-08-03 11:30:00,23.98,24.0,23.98,24.0,10576.0,21.8839,21.9021,21.8839,21.9021,10576.0
2016-08-03 11:35:00,23.96,23.99,23.96,23.99,22000.0,21.8656,21.893,21.8656,21.893,22000.0
2016-08-03 11:40:00,23.98,23.99,23.94,23.95,18940.0,21.8839,21.893,21.8474,21.8565,18940.0
2016-08-03 11:45:00,23.95,23.96,23.93,23.95,13188.0,21.8565,21.8656,21.8382,21.8565,13188.0
2016-08-03 11:50:00,23.97,24.0,23.97,24.0,15200.0,21.8747,21.9021,21.8747,21.9021,15200.0
2016-08-03 11:55:00,24.01,24.01,23.99,24.01,17600.0,21.9113,21.9113,21.893,21.9113,17600.0
2016-08-03 12:00:00,24.0,24.01,23.99,24.01,9664.0,21.9021,21.9113,21.893,21.9113,9664.0
2016-08-03 12:05:00,24.0,24.01,24.0,24.01,46024.0,21.9021,21.9113,21.9021,21.9113,46024.0
2016-08-03 12:10:00,24.02,24.02,24.0,24.0,12720.0,21.9204,21.9204,21.9021,21.9021,12720.0
2016-08-03 12:15:00,24.01,24.03,24.01,24.02,17200.0,21.9113,21.9295,21.9113,21.9204,17200.0
2016-08-03 12:20:00,24.0,24.0,23.98,23.99,8400.0,21.9021,21.9021,21.8839,21.893,8400.0
2016-08-03 12:25:00,24.01,24.01,23.99,24.0,4800.0,21.9113,21.9113,21.893,21.9021,4800.0
2016-08-03 12:30:00,23.99,23.99,23.98,23.99,1836.0,21.893,21.893,21.8839,21.893,1836.0
2016-08-03 12:35:00,24.0,24.03,24.0,24.03,18604.0,21.9021,21.9295,21.9021,21.9295,18604.0
2016-08-03 12:40:00,24.04,24.07,24.04,24.06,82680.0,21.9386,21.966,21.9386,21.9569,82680.0
2016-08-03 12:45:00,24.06,24.07,24.03,24.04,10300.0,21.9569,21.966,21.9295,21.9386,10300.0
2016-08-03 12:50:00,24.03,24.04,24.03,24.04,2000.0,21.9295,21.9386,21.9295,21.9386,2000.0
2016-08-03 12:55:00,24.04,24.04,24.03,24.04,12400.0,21.9386,21.9386,21.9295,21.9386,12400.0
2016-08-03 13:00:00,24.02,24.03,24.02,24.03,5616.0,21.9204,21.9295,21.9204,21.9295,5616.0
2016-08-03 13:05:00,24.04,24.05,24.04,24.05,13904.0,21.9386,21.9478,21.9386,21.9478,13904.0
2016-08-03 13:10:00,24.03,24.06,24.03,24.05,16560.0,21.9295,21.9569,21.9295,21.9478,16560.0
2016-08-03 13:15:00,24.05,24.06,24.04,24.04,4400.0,21.9478,21.9569,21.9386,21.9386,4400.0
2016-08-03 13:20:00,24.05,24.05,24.04,24.04,3400.0,21.9478,21.9478,21.9386,21.9386,3400.0
2016-08-03 13:25:00,24.04,24.05,24.04,24.05,7400.0,21.9386,21.9478,21.9386,21.9478,7400.0
2016-08-03 13:30:00,24.05,24.06,24.05,24.06,15792.0,21.9478,21.9569,21.9478,21.9569,15792.0
2016-08-03 13:35:00,24.05,24.06,24.03,24.03,5000.0,21.9478,21.9569,21.9295,21.9295,5000.0
2016-08-03 13:40:00,24.04,24.05,24.02,24.03,10416.0,21.9386,21.9478,21.9204,21.9295,10416.0
2016-08-03 13:45:00,24.02,24.02,24.0,24.01,31428.0,21.9204,21.9204,21.9021,21.9113,31428.0
2016-08-03 13:50:00,24.0,24.0,23.98,23.99,9660.0,21.9021,21.9021,21.8839,21.893,9660.0
2016-08-03 13:55:00,23.98,24.01,23.98,24.0,7400.0,21.8839,21.9113,21.8839,21.9021,7400.0
2016-08-03 14:00:00,24.0,24.01,24.0,24.0,15400.0,21.9021,21.9113,21.9021,21.9021,15400.0
2016-08-03 14:05:00,24.02,24.02,24.01,24.01,12800.0,21.9204,21.9204,21.9113,21.9113,12800.0
2016-08-03 14:10:00,24.02,24.03,24.0,24.0,12796.0,21.9204,21.9295,21.9021,21.9021,12796.0
2016-08-03 14:15:00,24.0,24.02,23.96,23.96,68500.0,21.9021,21.9204,21.8656,21.8656,68500.0
2016-08-03 14:20:00,23.97,23.99,23.97,23.99,47792.0,21.8747,21.893,21.8747,21.893,47792.0
2016-08-03 14:25:00,23.97,23.97,23.94,23.94,14000.0,21.8747,21.8747,21.8474,21.8474,14000.0
2016-08-03 14:30:00,23.93,23.96,23.91,23.96,76860.0,21.8382,21.8656,21.82,21.8656,76860.0
2016-08-03 14:35:00,23.96,23.98,23.95,23.95,10504.0,21.8656,21.8839,21.8565,21.8565,10504.0
2016-08-03 14:40:00,23.97,23.97,23.96,23.97,14600.0,21.8747,21.8747,21.8656,21.8747,14600.0
2016-08-03 14:45:00,23.97,23.97,23.95,23.96,18072.0,21.8747,21.8747,21.8565,21.8656,18072.0
2016-08-03 14:50:00,23.96,23.99,23.96,23.98,22552.0,21.8656,21.893,21.8656,21.8839,22552.0
2016-08-03 14:55:00,23.99,23.99,23.97,23.97,6108.0,21.893,21.893,21.8747,21.8747,6108.0
2016-08-03 15:00:00,23.97,23.98,23.96,23.98,15796.0,21.8747,21.8839,21.8656,21.8839,15796.0
2016-08-03 15:05:00,23.97,23.99,23.95,23.99,28200.0,21.8747,21.893,21.8565,21.893,28200.0
2016-08-03 15:10:00,23.99,24.0,23.99,24.0,17320.0,21.893,21.9021,21.893,21.9021,17320.0
2016-08-03 15:15:00,24.0,24.01,23.99,24.0,21600.0,21.9021,21.9113,21.893,21.9021,21600.0
2016-08-03 15:20:00,23.99,24.03,23.98,24.03,44900.0,21.893,21.9295,21.8839,21.9295,44900.0
2016-08-03 15:25:00,24.03,24.06,24.03,24.05,85288.0,21.9295,21.9569,21.9295,21.9478,85288.0
2016-08-03 15:30:00,24.05,24.06,24.02,24.04,10052.0,21.9478,21.9569,21.9204,21.9386,10052.0
2016-08-03 15:35:00,24.04,24.04,24.02,24.04,32080.0,21.9386,21.9386,21.9204,21.9386,32080.0
2016-08-03 15:40:00,24.04,24.04,24.01,24.02,16960.0,21.9386,21.9386,21.9113,21.9204,16960.0
2016-08-03 15:45:00,24.02,24.08,24.02,24.08,85664.0,21.9204,21.9751,21.9204,21.9751,85664.0
2016-08-03 15:50:00,24.09,24.1,24.07,24.07,51176.0,21.9843,21.9934,21.966,21.966,51176.0
2016-08-03 15:55:00,24.07,24.13,24.07,24.12,426096.0,21.966,22.0208,21.966,22.0116,426096.0
2016-08-04 09:30:00,24.15,24.22,24.15,24.16,134260.0,22.039,22.1029,22.039,22.0481,134260.0
2016-08-04 09:35:00,24.16,24.24,24.16,24.24,62812.0,22.0481,22.1211,22.0481,22.1211,62812.0
2016-08-04 09:40:00,24.24,24.26,24.22,24.24,62280.0,22.1211,22.1394,22.1029,22.1211,62280.0
2016-08-04 09:45:00,24.25,24.26,24.19,24.23,76448.0,22.1303,22.1394,22.0755,22.112,76448.0
2016-08-04 09:50:00,24.23,24.25,24.2,24.2,27120.0,22.112,22.1303,22.0846,22.0846,27120.0
2016-08-04 09:55:00,24.18,24.18,24.09,24.1,87048.0,22.0664,22.0664,21.9843,21.9934,87048.0
2016-08-04 10:00:00,24.09,24.11,24.05,24.09,77460.0,21.9843,22.0025,21.9478,21.9843,77460.0
2016-08-04 10:05:00,24.1,24.1,24.0,24.0,145664.0,21.9934,21.9934,21.9021,21.9021,145664.0
2016-08-04 10:10:00,24.0,24.05,24.0,24.05,123560.0,21.9021,21.9478,21.9021,21.9478,123560.0
2016-08-04 10:15:00,24.04,24.09,24.04,24.07,27580.0,21.9386,21.9843,21.9386,21.966,27580.0
2016-08-04 10:20:00,24.07,24.08,24.05,24.06,36308.0,21.966,21.9751,21.9478,21.9569,36308.0
2016-08-04 10:25:00,24.08,24.1,24.08,24.09,24760.0,21.9751,21.9934,21.9751,21.9843,24760.0
2016-08-04 10:30:00,24.11,24.15,24.1,24.11,32976.0,22.0025,22.039,21.9934,22.0025,32976.0
2016-08-04 10:35:00,24.13,24.18,24.12,24.15,27604.0,22.0208,22.0664,22.0116,22.039,27604.0
2016-08-04 10:40:00,24.16,24.17,24.14,24.17,33800.0,22.0481,22.0573,22.0299,22.0573,33800.0
2016-08-04 10:45:00,24.17,24.17,24.14,24.15,26000.0,22.0573,22.0573,22.0299,22.039,26000.0
2016-08-04 10:50:00,24.15,24.2,24.15,24.16,47656.0,22.039,22.0846,22.039,22.0481,47656.0
2016-08-04 10:55:00,24.17,24.24,24.17,24.22,47516.0,22.0573,22.1211,22.0573,22.1029,47516.0
2016-08-04 11:00:00,24.22,24.23,24.2,24.23,58016.0,22.1029,22.112,22.0846,22.112,58016.0
2016-08-04 11:05:00,24.23,24.24,24.21,24.21,21440.0,22.112,22.1211,22.0938,22.0938,21440.0
2016-08-04 11:10:00,24.23,24.24,24.17,24.18,56996.0,22.112,22.1211,22.0573,22.0664,56996.0
2016-08-04 11:15:00,24.17,24.19,24.16,24.18,23340.0,22.0573,22.0755,22.0481,22.0664,23340.0
2016-08-04 11:20:00,24.19,24.21,24.16,24.16,25700.0,22.0755,22.0938,22.0481,22.0481,25700.0
2016-08-04 11:25:00,24.18,24.19,24.16,24.17,21900.0,22.0664,22.0755,22.0481,22.0573,21900.0
2016-08-04 11:30:00,24.18,24.21,24.18,24.21,31400.0,22.0664,22.0938,22.0664,22.0938,31400.0
2016-08-04 11:35:00,24.23,24.23,24.2,24.22,24800.0,22.112,22.112,22.0846,22.1029,24800.0
2016-08-04 11:40:00,24.24,24.24,24.21,24.24,17944.0,22.1211,22.1211,22.0938,22.1211,17944.0
2016-08-04 11:45:00,24.23,24.23,24.21,24.21,20400.0,22.112,22.112,22.0938,22.0938,20400.0
2016-08-04 11:50:00,24.21,24.22,24.21,24.22,2800.0,22.0938,22.1029,22.0938,22.1029,2800.0
2016-08-04 11:55:00,24.21,24.27,24.21,24.26,43800.0,22.0938,22.1485,22.0938,22.1394,43800.0
2016-08-04 12:00:00,24.27,24.29,24.25,24.28,47208.0,22.1485,22.1668,22.1303,22.1577,47208.0
2016-08-04 12:05:00,24.29,24.31,24.29,24.3,18024.0,22.1668,22.185,22.1668,22.1759,18024.0
2016-08-04 12:10:00,24.3,24.3,24.27,24.27,13600.0,22.1759,22.1759,22.1485,22.1485,13600.0
2016-08-04 12:15:00,24.27,24.27,24.24,24.25,14200.0,22.1485,22.1485,22.1211,22.1303,14200.0
2016-08-04 12:20:00,24.25,24.27,24.25,24.27,19568.0,22.1303,22.1485,22.1303,22.1485,19568.0
2016-08-04 12:25:00,24.27,24.27,24.25,24.25,28900.0,22.1485,22.1485,22.1303,22.1303,28900.0
2016-08-04 12:30:00,24.24,24.25,24.22,24.25,19080.0,22.1211,22.1303,22.1029,22.1303,19080.0
2016-08-04 12:35:00,24.24,24.24,24.22,24.23,19400.0,22.1211,22.1211,22.1029,22.112,19400.0
2016-08-04 12:40:00,24.23,24.23,24.21,24.22,16800.0,22.112,22.112,22.0938,22.1029,16800.0
2016-08-04 12:45:00,24.23,24.24,24.23,24.23,5228.0,22.112,22.1211,22.112,22.112,5228.0
2016-08-04 12:50:00,24.25,24.25,24.24,24.24,19648.0,22.1303,22.1303,22.1211,22.1211,19648.0
2016-08-04 12:55:00,24.24,24.24,24.18,24.18,12800.0,22.1211,22.1211,22.0664,22.0664,12800.0
2016-08-04 13:00:00,24.19,24.2,24.17,24.18,21432.0,22.0755,22.0846,22.0573,22.0664,21432.0
2016-08-04 13:05:00,24.18,24.18,24.18,24.18,29600.0,22.0664,22.0664,22.0664,22.0664,29600.0
2016-08-04 13:10:00,24.18,24.18,24.14,24.14,49632.0,22.0664,22.0664,22.0299,22.0299,49632.0
2016-08-04 13:15:00,24.16,24.17,24.16,24.17,16948.0,22.0481,22.0573,22.0481,22.0573,16948.0
2016-08-04 13:20:00,24.17,24.19,24.15,24.15,31600.0,22.0573,22.0755,22.039,22.039,31600.0
2016-08-04 13:25:00,24.14,24.16,24.13,24.16,28088.0,22.0299,22.0481,22.0208,22.0481,28088.0
2016-08-04 13:30:00,24.17,24.17,24.14,24.16,36000.0,22.0573,22.0573,22.0299,22.0481,36000.0
2016-08-04 13:35:00,24.15,24.16,24.14,24.16,42344.0,22.039,22.0481,22.0299,22.0481,42344.0
2016-08-04 13:40:00,24.16,24.16,24.16,24.16,3200.0,22.0481,22.0481,22.0481,22.0481,3200.0
2016-08-04 13:45:00,24.18,24.18,24.17,24.17,5200.0,22.0664,22.0664,22.0573,22.0573,5200.0
2016-08-04 13:50:00,24.18,24.18,24.16,24.16,10980.0,22.0664,22.0664,22.0481,22.0481,10980.0
2016-08-04 13:55:00,24.16,24.18,24.16,24.17,24000.0,22.0481,22.0664,22.0481,22.0573,24000.0
2016-08-04 14:00:00,24.17,24.2,24.16,24.19,201764.0,22.0573,22.0846,22.0481,22.0755,201764.0
2016-08-04 14:05:00,24.2,24.2,24.2,24.2,4400.0,22.0846,22.0846,22.0846,22.0846,4400.0
2016-08-04 14:10:00,24.19,24.19,24.15,24.15,28032.0,22.0755,22.0755,22.039,22.039,28032.0
2016-08-04 14:15:00,24.15,24.15,24.09,24.1,49816.0,22.039,22.039,21.9843,21.9934,49816.0
2016-08-04 14:20:00,24.09,24.13,24.09,24.12,19300.0,21.9843,22.0208,21.9843,22.0116,19300.0
2016-08-04 14:25:00,24.12,24.14,24.11,24.12,9036.0,22.0116,22.0299,22.0025,22.0116,9036.0
2016-08-04 14:30:00,24.13,24.13,24.11,24.13,9044.0,22.0208,22.0208,22.0025,22.0208,9044.0
2016-08-04 14:35:00,24.12,24.13,24.12,24.12,17600.0,22.0116,22.0208,22.0116,22.0116,17600.0
2016-08-04 14:40:00,24.11,24.14,24.11,24.14,4400.0,22.0025,22.0299,22.0025,22.0299,4400.0
2016-08-04 14:45:00,24.14,24.15,24.14,24.14,17168.0,22.0299,22.039,22.0299,22.0299,17168.0
2016-08-04 14:50:00,24.15,24.15,24.15,24.15,400.0,22.039,22.039,22.039,22.039,400.0
2016-08-04 14:55:00,24.14,24.16,24.14,24.15,30200.0,22.0299,22.0481,22.0299,22.039,30200.0
2016-08-04 15:00:00,24.15,24.15,24.11,24.12,9572.0,22.039,22.039,22.0025,22.0116,9572.0
2016-08-04 15:05:00,24.16,24.16,24.15,24.15,4200.0,22.0481,22.0481,22.039,22.039,4200.0
2016-08-04 15:10:00,24.14,24.14,24.13,24.13,15600.0,22.0299,22.0299,22.0208,22.0208,15600.0
2016-08-04 15:15:00,24.14,24.14,24.14,24.14,800.0,22.0299,22.0299,22.0299,22.0299,800.0
2016-08-04 15:20:00,24.15,24.15,24.12,24.12,9200.0,22.039,22.039,22.0116,22.0116,9200.0
2016-08-04 15:25:00,24.13,24.13,24.12,24.12,52000.0,22.0208,22.0208,22.0116,22.0116,52000.0
2016-08-04 15:30:00,24.15,24.17,24.15,24.15,74572.0,22.039,22.0573,22.039,22.039,74572.0
2016-08-04 15:35:00,24.17,24.2,24.17,24.2,27332.0,22.0573,22.0846,22.0573,22.0846,27332.0
2016-08-04 15:40:00,24.2,24.21,24.18,24.18,21260.0,22.0846,22.0938,22.0664,22.0664,21260.0
2016-08-04 15:45:00,24.18,24.22,24.18,24.19,93836.0,22.0664,22.1029,22.0664,22.0755,93836.0
2016-08-04 15:50:00,24.19,24.2,24.18,24.18,177308.0,22.0755,22.0846,22.0664,22.0664,177308.0
2016-08-04 15:55:00,24.19,24.2,24.16,24.18,151776.0,22.0755,22.0846,22.0481,22.0664,151776.0
2016-08-05 09:30:00,24.46,24.49,24.41,24.49,253224.0,22.3219,22.3493,22.2763,22.3493,253224.0
2016-08-05 09:35:00,24.5,24.55,24.49,24.55,237760.0,22.3584,22.4041,22.3493,22.4041,237760.0
2016-08-05 09:40:00,24.56,24.6,24.55,24.59,132888.0,22.4132,22.4497,22.4041,22.4406,132888.0
2016-08-05 09:45:00,24.6,24.61,24.57,24.6,100268.0,22.4497,22.4588,22.4223,22.4497,100268.0
2016-08-05 09:50:00,24.61,24.64,24.61,24.63,57060.0,22.4588,22.4862,22.4588,22.4771,57060.0
2016-08-05 09:55:00,24.64,24.68,24.64,24.68,51848.0,22.4862,22.5227,22.4862,22.5227,51848.0
2016-08-05 10:00:00,24.68,24.69,24.66,24.68,61276.0,22.5227,22.5318,22.5044,22.5227,61276.0
2016-08-05 10:05:00,24.68,24.71,24.67,24.68,171568.0,22.5227,22.5501,22.5136,22.5227,171568.0
2016-08-05 10:10:00,24.67,24.7,24.66,24.66,59200.0,22.5136,22.5409,22.5044,22.5044,59200.0
2016-08-05 10:15:00,24.65,24.71,24.65,24.67,82536.0,22.4953,22.5501,22.4953,22.5136,82536.0
2016-08-05 10:20:00,24.68,24.68,24.65,24.65,14388.0,22.5227,22.5227,22.4953,22.4953,14388.0
2016-08-05 10:25:00,24.65,24.66,24.64,24.65,30964.0,22.4953,22.5044,22.4862,22.4953,30964.0
2016-08-05 10:30:00,24.66,24.67,24.62,24.63,54472.0,22.5044,22.5136,22.4679,22.4771,54472.0
2016-08-05 10:35:00,24.64,24.65,24.62,24.62,56084.0,22.4862,22.4953,22.4679,22.4679,56084.0
2016-08-05 10:40:00,24.63,24.66,24.63,24.66,59304.0,22.4771,22.5044,22.4771,22.5044,59304.0
2016-08-05 10:45:00,24.66,24.66,24.64,24.64,11200.0,22.5044,22.5044,22.4862,22.4862,11200.0
2016-08-05 10:50:00,24.65,24.68,24.65,24.68,50900.0,22.4953,22.5227,22.4953,22.5227,50900.0
2016-08-05 10:55:00,24.68,24.71,24.67,24.7,54120.0,22.5227,22.5501,22.5136,22.5409,54120.0
2016-08-05 11:00:00,24.7,24.75,24.69,24.73,82388.0,22.5409,22.5866,22.5318,22.5683,82388.0
2016-08-05 11:05:00,24.74,24.76,24.74,24.74,155840.0,22.5774,22.5957,22.5774,22.5774,155840.0
2016-08-05 11:10:00,24.74,24.74,24.72,24.73,234324.0,22.5774,22.5774,22.5592,22.5683,234324.0
2016-08-05 11:15:00,24.74,24.74,24.71,24.73,4400.0,22.5774,22.5774,22.5501,22.5683,4400.0
2016-08-05 11:20:00,24.72,24.73,24.71,24.72,10500.0,22.5592,22.5683,22.5501,22.5592,10500.0
2016-08-05 11:25:00,24.74,24.74,24.72,24.73,10420.0,22.5774,22.5774,22.5592,22.5683,10420.0
2016-08-05 11:30:00,24.74,24.76,24.73,24.75,40012.0,22.5774,22.5957,22.5683,22.5866,40012.0
2016-08-05 11:35:00,24.76,24.77,24.75,24.76,30400.0,22.5957,22.6048,22.5866,22.5957,30400.0
2016-08-05 11:40:00,24.75,24.76,24.75,24.75,6000.0,22.5866,22.5957,22.5866,22.5866,6000.0
2016-08-05 11:45:00,24.75,24.76,24.75,24.75,13200.0,22.5866,22.5957,22.5866,22.5866,13200.0
2016-08-05 11:50:00,24.75,24.76,24.74,24.74,54716.0,22.5866,22.5957,22.5774,22.5774,54716.0
2016-08-05 11:55:00,24.73,24.74,24.72,24.74,47480.0,22.5683,22.5774,22.5592,22.5774,47480.0
2016-08-05 12:00:00,24.74,24.74,24.72,24.74,52604.0,22.5774,22.5774,22.5592,22.5774,52604.0
2016-08-05 12:05:00,24.73,24.75,24.73,24.75,26192.0,22.5683,22.5866,22.5683,22.5866,26192.0
2016-08-05 12:10:00,24.76,24.77,24.76,24.77,14364.0,22.5957,22.6048,22.5957,22.6048,14364.0
2016-08-05 12:15:00,24.77,24.78,24.77,24.77,7804.0,22.6048,22.6139,22.6048,22.6048,7804.0
2016-08-05 12:20:00,24.76,24.77,24.75,24.77,9228.0,22.5957,22.6048,22.5866,22.6048,9228.0
2016-08-05 12:25:00,24.78,24.78,24.76,24.77,3200.0,22.6139,22.6139,22.5957,22.6048,3200.0
2016-08-05 12:30:00,24.77,24.77,24.76,24.77,9200.0,22.6048,22.6048,22.5957,22.6048,9200.0
2016-08-05 12:35:00,24.77,24.78,24.77,24.78,3400.0,22.6048,22.6139,22.6048,22.6139,3400.0
2016-08-05 12:40:00,24.77,24.78,24.75,24.76,10600.0,22.6048,22.6139,22.5866,22.5957,10600.0
2016-08-05 12:45:00,24.75,24.77,24.75,24.76,2000.0,22.5866,22.6048,22.5866,22.5957,2000.0
2016-08-05 12:50:00,24.75,24.75,24.75,24.75,26120.0,22.5866,22.5866,22.5866,22.5866,26120.0
2016-08-05 12:55:00,24.75,24.75,24.74,24.74,2440.0,22.5866,22.5866,22.5774,22.5774,2440.0
2016-08-05 13:00:00,24.74,24.74,24.73,24.74,15072.0,22.5774,22.5774,22.5683,22.5774,15072.0
2016-08-05 13:05:00,24.74,24.74,24.73,24.73,16640.0,22.5774,22.5774,22.5683,22.5683,16640.0
2016-08-05 13:10:00,24.73,24.74,24.73,24.74,4520.0,22.5683,22.5774,22.5683,22.5774,4520.0
2016-08-05 13:15:00,24.74,24.74,24.74,24.74,5000.0,22.5774,22.5774,22.5774,22.5774,5000.0
2016-08-05 13:20:00,24.73,24.74,24.73,24.74,3600.0,22.5683,22.5774,22.5683,22.5774,3600.0
2016-08-05 13:25:00,24.74,24.74,24.72,24.73,20000.0,22.5774,22.5774,22.5592,22.5683,20000.0
2016-08-05 13:30:00,24.73,24.74,24.72,24.72,10064.0,22.5683,22.5774,22.5592,22.5592,10064.0
2016-08-05 13:35:00,24.72,24.73,24.72,24.73,5200.0,22.5592,22.5683,22.5592,22.5683,5200.0
2016-08-05 13:40:00,24.74,24.76,24.74,24.76,17200.0,22.5774,22.5957,22.5774,22.5957,17200.0
2016-08-05 13:45:00,24.76,24.76,24.75,24.75,5600.0,22.5957,22.5957,22.5866,22.5866,5600.0
2016-08-05 13:50:00,24.75,24.76,24.75,24.76,980.0,22.5866,22.5957,22.5866,22.5957,980.0
2016-08-05 13:55:00,24.75,24.76,24.74,24.76,11196.0,22.5866,22.5957,22.5774,22.5957,11196.0
2016-08-05 14:00:00,24.74,24.76,24.74,24.76,2000.0,22.5774,22.5957,22.5774,22.5957,2000.0
2016-08-05 14:05:00,24.75,24.76,24.75,24.76,32932.0,22.5866,22.5957,22.5866,22.5957,32932.0
2016-08-05 14:10:00,24.75,24.75,24.74,24.74,8320.0,22.5866,22.5866,22.5774,22.5774,8320.0
2016-08-05 14:15:00,24.75,24.75,24.74,24.74,4000.0,22.5866,22.5866,22.5774,22.5774,4000.0
2016-08-05 14:20:00,24.74,24.74,24.73,24.73,12864.0,22.5774,22.5774,22.5683,22.5683,12864.0
2016-08-05 14:25:00,24.73,24.73,24.71,24.72,35400.0,22.5683,22.5683,22.5501,22.5592,35400.0
2016-08-05 14:30:00,24.73,24.75,24.73,24.74,5300.0,22.5683,22.5866,22.5683,22.5774,5300.0
2016-08-05 14:35:00,24.75,24.75,24.74,24.74,3200.0,22.5866,22.5866,22.5774,22.5774,3200.0
2016-08-05 14:40:00,24.74,24.74,24.69,24.71,46980.0,22.5774,22.5774,22.5318,22.5501,46980.0
2016-08-05 14:45:00,24.71,24.71,24.69,24.7,5600.0,22.5501,22.5501,22.5318,22.5409,5600.0
2016-08-05 14:50:00,24.69,24.71,24.68,24.71,25600.0,22.5318,22.5501,22.5227,22.5501,25600.0
2016-08-05 14:55:00,24.71,24.72,24.71,24.72,29332.0,22.5501,22.5592,22.5501,22.5592,29332.0
2016-08-05 15:00:00,24.72,24.74,24.72,24.73,13600.0,22.5592,22.5774,22.5592,22.5683,13600.0
2016-08-05 15:05:00,24.74,24.77,24.74,24.75,44608.0,22.5774,22.6048,22.5774,22.5866,44608.0
2016-08-05 15:10:00,24.77,24.77,24.76,24.76,48400.0,22.6048,22.6048,22.5957,22.5957,48400.0
2016-08-05 15:15:00,24.77,24.79,24.77,24.77,53116.0,22.6048,22.6231,22.6048,22.6048,53116.0
2016-08-05 15:20:00,24.78,24.78,24.73,24.74,33000.0,22.6139,22.6139,22.5683,22.5774,33000.0
2016-08-05 15:25:00,24.74,24.77,24.74,24.76,44600.0,22.5774,22.6048,22.5774,22.5957,44600.0
2016-08-05 15:30:00,24.74,24.76,24.74,24.76,64408.0,22.5774,22.5957,22.5774,22.5957,64408.0
2016-08-05 15:35:00,24.76,24.77,24.75,24.76,27004.0,22.5957,22.6048,22.5866,22.5957,27004.0
2016-08-05 15:40:00,24.77,24.77,24.76,24.76,23500.0,22.6048,22.6048,22.5957,22.5957,23500.0
2016-08-05 15:45:00,24.78,24.78,24.72,24.73,106420.0,22.6139,22.6139,22.5592,22.5683,106420.0
2016-08-05 15:50:00,24.75,24.76,24.74,24.75,55580.0,22.5866,22.5957,22.5774,22.5866,55580.0
2016-08-05 15:55:00,24.75,24.78,24.75,24.77,125872.0,22.5866,22.6139,22.5866,22.6048,125872.0
2016-08-08 09:30:00,24.86,24.87,24.82,24.87,131760.0,22.687,22.6961,22.6504,22.6961,131760.0
2016-08-08 09:35:00,24.86,24.89,24.84,24.84,48620.0,22.687,22.7143,22.6687,22.6687,48620.0
2016-08-08 09:40:00,24.86,24.88,24.84,24.87,14880.0,22.687,22.7052,22.6687,22.6961,14880.0
2016-08-08 09:45:00,24.86,24.86,24.83,24.83,66824.0,22.687,22.687,22.6596,22.6596,66824.0
2016-08-08 09:50:00,24.82,24.84,24.76,24.77,67612.0,22.6504,22.6687,22.5957,22.6048,67612.0
2016-08-08 09:55:00,24.77,24.81,24.77,24.79,23852.0,22.6048,22.6413,22.6048,22.6231,23852.0
2016-08-08 10:00:00,24.77,24.78,24.76,24.78,30348.0,22.6048,22.6139,22.5957,22.6139,30348.0
2016-08-08 10:05:00,24.77,24.81,24.77,24.79,87156.0,22.6048,22.6413,22.6048,22.6231,87156.0
2016-08-08 10:10:00,24.79,24.79,24.77,24.78,48268.0,22.6231,22.6231,22.6048,22.6139,48268.0
2016-08-08 10:15:00,24.78,24.78,24.74,24.74,80880.0,22.6139,22.6139,22.5774,22.5774,80880.0
2016-08-08 10:20:00,24.73,24.73,24.68,24.7,44940.0,22.5683,22.5683,22.5227,22.5409,44940.0
2016-08-08 10:25:00,24.69,24.72,24.69,24.7,47200.0,22.5318,22.5592,22.5318,22.5409,47200.0
2016-08-08 10:30:00,24.71,24.75,24.7,24.74,32504.0,22.5501,22.5866,22.5409,22.5774,32504.0
2016-08-08 10:35:00,24.74,24.75,24.72,24.73,26908.0,22.5774,22.5866,22.5592,22.5683,26908.0
2016-08-08 10:40:00,24.73,24.76,24.73,24.76,42700.0,22.5683,22.5957,22.5683,22.5957,42700.0
2016-08-08 10:45:00,24.75,24.75,24.73,24.73,6152.0,22.5866,22.5866,22.5683,22.5683,6152.0
2016-08-08 10:50:00,24.73,24.75,24.71,24.75,61200.0,22.5683,22.5866,22.5501,22.5866,61200.0
2016-08-08 10:55:00,24.74,24.75,24.73,24.75,18000.0,22.5774,22.5866,22.5683,22.5866,18000.0
2016-08-08 11:00:00,24.75,24.77,24.74,24.77,13268.0,22.5866,22.6048,22.5774,22.6048,13268.0
2016-08-08 11:05:00,24.75,24.79,24.75,24.79,42428.0,22.5866,22.6231,22.5866,22.6231,42428.0
2016-08-08 11:10:00,24.79,24.79,24.74,24.76,13724.0,22.6231,22.6231,22.5774,22.5957,13724.0
2016-08-08 11:15:00,24.75,24.75,24.74,24.74,9200.0,22.5866,22.5866,22.5774,22.5774,9200.0
2016-08-08 11:20:00,24.74,24.75,24.73,24.73,16000.0,22.5774,22.5866,22.5683,22.5683,16000.0
2016-08-08 11:25:00,24.74,24.77,24.74,24.77,2000.0,22.5774,22.6048,22.5774,22.6048,2000.0
2016-08-08 11:30:00,24.76,24.78,24.76,24.78,4400.0,22.5957,22.6139,22.5957,22.6139,4400.0
2016-08-08 11:35:00,24.76,24.79,24.75,24.79,2400.0,22.5957,22.6231,22.5866,22.6231,2400.0
2016-08-08 11:40:00,24.79,24.79,24.78,24.78,12800.0,22.6231,22.6231,22.6139,22.6139,12800.0
2016-08-08 11:45:00,24.78,24.78,24.75,24.75,5000.0,22.6139,22.6139,22.5866,22.5866,5000.0
2016-08-08 11:50:00,24.76,24.78,24.76,24.77,26000.0,22.5957,22.6139,22.5957,22.6048,26000.0
2016-08-08 11:55:00,24.76,24.76,24.75,24.75,7600.0,22.5957,22.5957,22.5866,22.5866,7600.0
2016-08-08 12:00:00,24.75,24.75,24.74,24.75,19904.0,22.5866,22.5866,22.5774,22.5866,19904.0
2016-08-08 12:05:00,24.74,24.74,24.74,24.74,8000.0,22.5774,22.5774,22.5774,22.5774,8000.0
2016-08-08 12:10:00,24.73,24.73,24.72,24.72,1600.0,22.5683,22.5683,22.5592,22.5592,1600.0
2016-08-08 12:15:00,24.7,24.73,24.7,24.73,2000.0,22.5409,22.5683,22.5409,22.5683,2000.0
2016-08-08 12:20:00,24.73,24.73,24.73,24.73,3200.0,22.5683,22.5683,22.5683,22.5683,3200.0
2016-08-08 12:25:00,24.73,24.74,24.73,24.74,1208.0,22.5683,22.5774,22.5683,22.5774,1208.0
2016-08-08 12:30:00,24.73,24.74,24.73,24.74,9600.0,22.5683,22.5774,22.5683,22.5774,9600.0
2016-08-08 12:35:00,24.74,24.74,24.74,24.74,800.0,22.5774,22.5774,22.5774,22.5774,800.0
2016-08-08 12:40:00,24.73,24.73,24.7,24.7,7200.0,22.5683,22.5683,22.5409,22.5409,7200.0
2016-08-08 12:45:00,24.7,24.72,24.69,24.72,12576.0,22.5409,22.5592,22.5318,22.5592,12576.0
2016-08-08 12:50:00,24.71,24.71,24.71,24.71,5600.0,22.5501,22.5501,22.5501,22.5501,5600.0
2016-08-08 12:55:00,24.71,24.73,24.71,24.72,2100.0,22.5501,22.5683,22.5501,22.5592,2100.0
2016-08-08 13:00:00,24.72,24.72,24.7,24.71,7000.0,22.5592,22.5592,22.5409,22.5501,7000.0
2016-08-08 13:05:00,24.71,24.72,24.7,24.7,5600.0,22.5501,22.5592,22.5409,22.5409,5600.0
2016-08-08 13:10:00,24.72,24.72,24.71,24.71,4888.0,22.5592,22.5592,22.5501,22.5501,4888.0
2016-08-08 13:15:00,24.72,24.72,24.72,24.72,800.0,22.5592,22.5592,22.5592,22.5592,800.0
2016-08-08 13:20:00,24.72,24.72,24.72,24.72,3200.0,22.5592,22.5592,22.5592,22.5592,3200.0
2016-08-08 13:25:00,24.72,24.72,24.72,24.72,0.0,22.5592,22.5592,22.5592,22.5592,0.0
2016-08-08 13:30:00,24.74,24.74,24.72,24.73,12928.0,22.5774,22.5774,22.5592,22.5683,12928.0
2016-08-08 13:35:00,24.72,24.72,24.71,24.71,2000.0,22.5592,22.5592,22.5501,22.5501,2000.0
2016-08-08 13:40:00,24.72,24.72,24.71,24.72,7800.0,22.5592,22.5592,22.5501,22.5592,7800.0
2016-08-08 13:45:00,24.73,24.73,24.73,24.73,1200.0,22.5683,22.5683,22.5683,22.5683,1200.0
2016-08-08 13:50:00,24.71,24.73,24.71,24.73,9200.0,22.5501,22.5683,22.5501,22.5683,9200.0
2016-08-08 13:55:00,24.73,24.74,24.73,24.74,800.0,22.5683,22.5774,22.5683,22.5774,800.0
2016-08-08 14:00:00,24.72,24.72,24.72,24.72,400.0,22.5592,22.5592,22.5592,22.5592,400.0
2016-08-08 14:05:00,24.72,24.72,24.72,24.72,11624.0,22.5592,22.5592,22.5592,22.5592,11624.0
2016-08-08 14:10:00,24.72,24.72,24.7,24.7,8400.0,22.5592,22.5592,22.5409,22.5409,8400.0
2016-08-08 14:15:00,24.7,24.71,24.64,24.67,94488.0,22.5409,22.5501,22.4862,22.5136,94488.0
2016-08-08 14:20:00,24.66,24.66,24.63,24.65,6600.0,22.5044,22.5044,22.4771,22.4953,6600.0
2016-08-08 14:25:00,24.64,24.65,24.63,24.64,20800.0,22.4862,22.4953,22.4771,22.4862,20800.0
2016-08-08 14:30:00,24.64,24.66,24.64,24.66,8400.0,22.4862,22.5044,22.4862,22.5044,8400.0
2016-08-08 14:35:00,24.66,24.67,24.65,24.66,15400.0,22.5044,22.5136,22.4953,22.5044,15400.0
2016-08-08 14:40:00,24.64,24.64,24.64,24.64,1200.0,22.4862,22.4862,22.4862,22.4862,1200.0
2016-08-08 14:45:00,24.65,24.68,24.65,24.68,17000.0,22.4953,22.5227,22.4953,22.5227,17000.0
2016-08-08 14:50:00,24.68,24.68,24.67,24.67,10000.0,22.5227,22.5227,22.5136,22.5136,10000.0
2016-08-08 14:55:00,24.66,24.68,24.66,24.66,4400.0,22.5044,22.5227,22.5044,22.5044,4400.0
2016-08-08 15:00:00,24.65,24.66,24.65,24.66,2800.0,22.4953,22.5044,22.4953,22.5044,2800.0
2016-08-08 15:05:00,24.65,24.65,24.64,24.65,12500.0,22.4953,22.4953,22.4862,22.4953,12500.0
2016-08-08 15:10:00,24.67,24.67,24.66,24.66,18000.0,22.5136,22.5136,22.5044,22.5044,18000.0
2016-08-08 15:15:00,24.67,24.67,24.66,24.67,29200.0,22.5136,22.5136,22.5044,22.5136,29200.0
2016-08-08 15:20:00,24.66,24.67,24.66,24.66,8400.0,22.5044,22.5136,22.5044,22.5044,8400.0
2016-08-08 15:25:00,24.66,24.67,24.65,24.67,7800.0,22.5044,22.5136,22.4953,22.5136,7800.0
2016-08-08 15:30:00,24.67,24.68,24.67,24.68,6000.0,22.5136,22.5227,22.5136,22.5227,6000.0
2016-08-08 15:35:00,24.68,24.68,24.68,24.68,9280.0,22.5227,22.5227,22.5227,22.5227,9280.0
2016-08-08 15:40:00,24.68,24.68,24.68,24.68,2400.0,22.5227,22.5227,22.5227,22.5227,2400.0
2016-08-08 15:45:00,24.68,24.71,24.68,24.7,69600.0,22.5227,22.5501,22.5227,22.5409,69600.0
2016-08-08 15:50:00,24.71,24.72,24.7,24.72,32220.0,22.5501,22.5592,22.5409,22.5592,32220.0
2016-08-08 15:55:00,24.72,24.73,24.69,24.73,185052.0,22.5592,22.5683,22.5318,22.5683,185052.0
2016-08-09 09:30:00,24.76,24.81,24.73,24.81,118580.0,22.5957,22.6413,22.5683,22.6413,118580.0
2016-08-09 09:35:00,24.81,24.83,24.78,24.81,54524.0,22.6413,22.6596,22.6139,22.6413,54524.0
2016-08-09 09:40:00,24.81,24.84,24.8,24.8,54320.0,22.6413,22.6687,22.6322,22.6322,54320.0
2016-08-09 09:45:00,24.82,24.84,24.8,24.83,27572.0,22.6504,22.6687,22.6322,22.6596,27572.0
2016-08-09 09:50:00,24.84,24.86,24.84,24.86,36428.0,22.6687,22.687,22.6687,22.687,36428.0
2016-08-09 09:55:00,24.86,24.86,24.84,24.85,52704.0,22.687,22.687,22.6687,22.6778,52704.0
2016-08-09 10:00:00,24.84,24.86,24.78,24.86,89132.0,22.6687,22.687,22.6139,22.687,89132.0
2016-08-09 10:05:00,24.85,24.85,24.81,24.83,20036.0,22.6778,22.6778,22.6413,22.6596,20036.0
2016-08-09 10:10:00,24.84,24.88,24.84,24.88,63700.0,22.6687,22.7052,22.6687,22.7052,63700.0
2016-08-09 10:15:00,24.88,24.92,24.87,24.91,171400.0,22.7052,22.7417,22.6961,22.7326,171400.0
2016-08-09 10:20:00,24.92,24.94,24.89,24.9,59276.0,22.7417,22.76,22.7143,22.7235,59276.0
2016-08-09 10:25:00,24.92,24.93,24.91,24.93,6000.0,22.7417,22.7508,22.7326,22.7508,6000.0
2016-08-09 10:30:00,24.93,24.93,24.89,24.9,17872.0,22.7508,22.7508,22.7143,22.7235,17872.0
2016-08-09 10:35:00,24.9,24.93,24.9,24.92,12800.0,22.7235,22.7508,22.7235,22.7417,12800.0
2016-08-09 10:40:00,24.92,24.92,24.88,24.91,19700.0,22.7417,22.7417,22.7052,22.7326,19700.0
2016-08-09 10:45:00,24.91,24.94,24.91,24.93,31588.0,22.7326,22.76,22.7326,22.7508,31588.0
2016-08-09 10:50:00,24.94,24.94,24.89,24.89,56904.0,22.76,22.76,22.7143,22.7143,56904.0
2016-08-09 10:55:00,24.89,24.92,24.89,24.91,12076.0,22.7143,22.7417,22.7143,22.7326,12076.0
2016-08-09 11:00:00,24.91,24.94,24.91,24.94,43116.0,22.7326,22.76,22.7326,22.76,43116.0
2016-08-09 11:05:00,24.93,24.96,24.92,24.94,18416.0,22.7508,22.7782,22.7417,22.76,18416.0
2016-08-09 11:10:00,24.95,24.97,24.95,24.96,16800.0,22.7691,22.7873,22.7691,22.7782,16800.0
2016-08-09 11:15:00,24.96,24.96,24.94,24.94,6400.0,22.7782,22.7782,22.76,22.76,6400.0
2016-08-09 11:20:00,24.95,24.96,24.94,24.95,4000.0,22.7691,22.7782,22.76,22.7691,4000.0
2016-08-09 11:25:00,24.95,24.95,24.93,24.93,37092.0,22.7691,22.7691,22.7508,22.7508,37092.0
2016-08-09 11:30:00,24.93,24.94,24.91,24.93,28252.0,22.7508,22.76,22.7326,22.7508,28252.0
2016-08-09 11:35:00,24.93,24.93,24.91,24.92,3800.0,22.7508,22.7508,22.7326,22.7417,3800.0
2016-08-09 11:40:00,24.91,24.92,24.91,24.92,41684.0,22.7326,22.7417,22.7326,22.7417,41684.0
2016-08-09 11:45:00,24.91,24.93,24.91,24.92,27708.0,22.7326,22.7508,22.7326,22.7417,27708.0
2016-08-09 11:50:00,24.92,24.92,24.91,24.92,42000.0,22.7417,22.7417,22.7326,22.7417,42000.0
2016-08-09 11:55:00,24.92,24.93,24.92,24.92,2800.0,22.7417,22.7508,22.7417,22.7417,2800.0
2016-08-09 12:00:00,24.92,24.92,24.92,24.92,10000.0,22.7417,22.7417,22.7417,22.7417,10000.0
2016-08-09 12:05:00,24.92,24.92,24.92,24.92,0.0,22.7417,22.7417,22.7417,22.7417,0.0
2016-08-09 12:10:00,24.93,24.93,24.93,24.93,400.0,22.7508,22.7508,22.7508,22.7508,400.0
2016-08-09 12:15:00,24.91,24.91,24.91,24.91,5300.0,22.7326,22.7326,22.7326,22.7326,5300.0
2016-08-09 12:20:00,24.91,24.91,24.82,24.82,114440.0,22.7326,22.7326,22.6504,22.6504,114440.0
2016-08-09 12:25:00,24.84,24.84,24.82,24.82,11200.0,22.6687,22.6687,22.6504,22.6504,11200.0
2016-08-09 12:30:00,24.82,24.83,24.78,24.79,44948.0,22.6504,22.6596,22.6139,22.6231,44948.0
2016-08-09 12:35:00,24.79,24.8,24.79,24.8,10600.0,22.6231,22.6322,22.6231,22.6322,10600.0
2016-08-09 12:40:00,24.8,24.81,24.79,24.81,33200.0,22.6322,22.6413,22.6231,22.6413,33200.0
2016-08-09 12:45:00,24.8,24.81,24.8,24.81,6800.0,22.6322,22.6413,22.6322,22.6413,6800.0
2016-08-09 12:50:00,24.8,24.81,24.8,24.81,6400.0,22.6322,22.6413,22.6322,22.6413,6400.0
2016-08-09 12:55:00,24.8,24.81,24.79,24.79,4000.0,22.6322,22.6413,22.6231,22.6231,4000.0
2016-08-09 13:00:00,24.81,24.82,24.81,24.82,10836.0,22.6413,22.6504,22.6413,22.6504,10836.0
2016-08-09 13:05:00,24.82,24.83,24.81,24.81,39404.0,22.6504,22.6596,22.6413,22.6413,39404.0
2016-08-09 13:10:00,24.82,24.82,24.8,24.8,8440.0,22.6504,22.6504,22.6322,22.6322,8440.0
2016-08-09 13:15:00,24.81,24.83,24.81,24.83,30776.0,22.6413,22.6596,22.6413,22.6596,30776.0
2016-08-09 13:20:00,24.83,24.83,24.81,24.81,7600.0,22.6596,22.6596,22.6413,22.6413,7600.0
2016-08-09 13:25:00,24.81,24.81,24.79,24.79,16200.0,22.6413,22.6413,22.6231,22.6231,16200.0
2016-08-09 13:30:00,24.8,24.81,24.8,24.81,14000.0,22.6322,22.6413,22.6322,22.6413,14000.0
2016-08-09 13:35:00,24.8,24.8,24.79,24.79,1200.0,22.6322,22.6322,22.6231,22.6231,1200.0
2016-08-09 13:40:00,24.77,24.77,24.74,24.74,35400.0,22.6048,22.6048,22.5774,22.5774,35400.0
2016-08-09 13:45:00,24.74,24.75,24.73,24.74,18320.0,22.5774,22.5866,22.5683,22.5774,18320.0
2016-08-09 13:50:00,24.75,24.75,24.73,24.73,3732.0,22.5866,22.5866,22.5683,22.5683,3732.0
2016-08-09 13:55:00,24.74,24.76,24.74,24.75,6620.0,22.5774,22.5957,22.5774,22.5866,6620.0
2016-08-09 14:00:00,24.77,24.77,24.76,24.76,6400.0,22.6048,22.6048,22.5957,22.5957,6400.0
2016-08-09 14:05:00,24.75,24.75,24.72,24.74,38752.0,22.5866,22.5866,22.5592,22.5774,38752.0
2016-08-09 14:10:00,24.74,24.75,24.73,24.74,21200.0,22.5774,22.5866,22.5683,22.5774,21200.0
2016-08-09 14:15:00,24.73,24.77,24.73,24.76,6804.0,22.5683,22.6048,22.5683,22.5957,6804.0
2016-08-09 14:20:00,24.75,24.76,24.73,24.73,16700.0,22.5866,22.5957,22.5683,22.5683,16700.0
2016-08-09 14:25:00,24.74,24.74,24.71,24.71,10300.0,22.5774,22.5774,22.5501,22.5501,10300.0
2016-08-09 14:30:00,24.71,24.71,24.66,24.66,56612.0,22.5501,22.5501,22.5044,22.5044,56612.0
2016-08-09 14:35:00,24.66,24.68,24.66,24.67,37656.0,22.5044,22.5227,22.5044,22.5136,37656.0
2016-08-09 14:40:00,24.67,24.68,24.66,24.68,24536.0,22.5136,22.5227,22.5044,22.5227,24536.0
2016-08-09 14:45:00,24.69,24.69,24.67,24.68,8320.0,22.5318,22.5318,22.5136,22.5227,8320.0
2016-08-09 14:50:00,24.7,24.7,24.69,24.7,17200.0,22.5409,22.5409,22.5318,22.5409,17200.0
2016-08-09 14:55:00,24.71,24.73,24.71,24.73,20976.0,22.5501,22.5683,22.5501,22.5683,20976.0
2016-08-09 15:00:00,24.73,24.73,24.71,24.72,16000.0,22.5683,22.5683,22.5501,22.5592,16000.0
2016-08-09 15:05:00,24.71,24.71,24.71,24.71,2600.0,22.5501,22.5501,22.5501,22.5501,2600.0
2016-08-09 15:10:00,24.73,24.74,24.7,24.7,15000.0,22.5683,22.5774,22.5409,22.5409,15000.0
2016-08-09 15:15:00,24.71,24.71,24.69,24.7,6400.0,22.5501,22.5501,22.5318,22.5409,6400.0
2016-08-09 15:20:00,24.71,24.73,24.71,24.73,18612.0,22.5501,22.5683,22.5501,22.5683,18612.0
2016-08-09 15:25:00,24.74,24.77,24.74,24.76,75192.0,22.5774,22.6048,22.5774,22.5957,75192.0
2016-08-09 15:30:00,24.74,24.75,24.73,24.75,80000.0,22.5774,22.5866,22.5683,22.5866,80000.0
2016-08-09 15:35:00,24.75,24.77,24.74,24.76,16496.0,22.5866,22.6048,22.5774,22.5957,16496.0
2016-08-09 15:40:00,24.76,24.77,24.75,24.76,48608.0,22.5957,22.6048,22.5866,22.5957,48608.0
2016-08-09 15:45:00,24.76,24.78,24.75,24.77,59012.0,22.5957,22.6139,22.5866,22.6048,59012.0
2016-08-09 15:50:00,24.77,24.78,24.76,24.78,30180.0,22.6048,22.6139,22.5957,22.6139,30180.0
2016-08-09 15:55:00,24.78,24.78,24.75,24.77,85620.0,22.6139,22.6139,22.5866,22.6048,85620.0
2016-08-10 09:30:00,24.83,24.85,24.8,24.8,102212.0,22.6596,22.6778,22.6322,22.6322,102212.0
2016-08-10 09:35:00,24.8,24.8,24.76,24.78,24192.0,22.6322,22.6322,22.5957,22.6139,24192.0
2016-08-10 09:40:00,24.8,24.8,24.75,24.77,84100.0,22.6322,22.6322,22.5866,22.6048,84100.0
2016-08-10 09:45:00,24.77,24.81,24.76,24.77,108804.0,22.6048,22.6413,22.5957,22.6048,108804.0
2016-08-10 09:50:00,24.77,24.78,24.75,24.76,61648.0,22.6048,22.6139,22.5866,22.5957,61648.0
2016-08-10 09:55:00,24.78,24.8,24.71,24.71,67184.0,22.6139,22.6322,22.5501,22.5501,67184.0
2016-08-10 10:00:00,24.69,24.73,24.68,24.73,89616.0,22.5318,22.5683,22.5227,22.5683,89616.0
2016-08-10 10:05:00,24.72,24.74,24.7,24.74,24748.0,22.5592,22.5774,22.5409,22.5774,24748.0
2016-08-10 10:10:00,24.73,24.74,24.72,24.72,15548.0,22.5683,22.5774,22.5592,22.5592,15548.0
2016-08-10 10:15:00,24.73,24.74,24.72,24.72,14000.0,22.5683,22.5774,22.5592,22.5592,14000.0
2016-08-10 10:20:00,24.72,24.8,24.72,24.78,38296.0,22.5592,22.6322,22.5592,22.6139,38296.0
2016-08-10 10:25:00,24.77,24.77,24.74,24.75,16876.0,22.6048,22.6048,22.5774,22.5866,16876.0
2016-08-10 10:30:00,24.74,24.78,24.73,24.75,21272.0,22.5774,22.6139,22.5683,22.5866,21272.0
2016-08-10 10:35:00,24.78,24.78,24.72,24.72,10540.0,22.6139,22.6139,22.5592,22.5592,10540.0
2016-08-10 10:40:00,24.7,24.73,24.7,24.73,18600.0,22.5409,22.5683,22.5409,22.5683,18600.0
2016-08-10 10:45:00,24.72,24.76,24.71,24.74,20340.0,22.5592,22.5957,22.5501,22.5774,20340.0
2016-08-10 10:50:00,24.74,24.75,24.74,24.74,8624.0,22.5774,22.5866,22.5774,22.5774,8624.0
2016-08-10 10:55:00,24.72,24.72,24.7,24.71,21000.0,22.5592,22.5592,22.5409,22.5501,21000.0
2016-08-10 11:00:00,24.75,24.78,24.75,24.77,8244.0,22.5866,22.6139,22.5866,22.6048,8244.0
2016-08-10 11:05:00,24.78,24.78,24.73,24.73,18800.0,22.6139,22.6139,22.5683,22.5683,18800.0
2016-08-10 11:10:00,24.71,24.72,24.67,24.67,62388.0,22.5501,22.5592,22.5136,22.5136,62388.0
2016-08-10 11:15:00,24.66,24.66,24.56,24.56,100132.0,22.5044,22.5044,22.4132,22.4132,100132.0
2016-08-10 11:20:00,24.56,24.58,24.54,24.55,39276.0,22.4132,22.4314,22.3949,22.4041,39276.0
2016-08-10 11:25:00,24.56,24.59,24.55,24.56,34300.0,22.4132,22.4406,22.4041,22.4132,34300.0
2016-08-10 11:30:00,24.56,24.56,24.52,24.54,43008.0,22.4132,22.4132,22.3767,22.3949,43008.0
2016-08-10 11:35:00,24.53,24.57,24.52,24.56,25556.0,22.3858,22.4223,22.3767,22.4132,25556.0
2016-08-10 11:40:00,24.57,24.57,24.55,24.55,12248.0,22.4223,22.4223,22.4041,22.4041,12248.0
2016-08-10 11:45:00,24.55,24.55,24.52,24.55,12048.0,22.4041,22.4041,22.3767,22.4041,12048.0
2016-08-10 11:50:00,24.54,24.58,24.54,24.58,40520.0,22.3949,22.4314,22.3949,22.4314,40520.0
2016-08-10 11:55:00,24.56,24.57,24.56,24.56,26000.0,22.4132,22.4223,22.4132,22.4132,26000.0
2016-08-10 12:00:00,24.54,24.56,24.54,24.56,13500.0,22.3949,22.4132,22.3949,22.4132,13500.0
2016-08-10 12:05:00,24.58,24.61,24.58,24.61,20600.0,22.4314,22.4588,22.4314,22.4588,20600.0
2016-08-10 12:10:00,24.62,24.63,24.61,24.61,18140.0,22.4679,22.4771,22.4588,22.4588,18140.0
2016-08-10 12:15:00,24.61,24.61,24.61,24.61,5760.0,22.4588,22.4588,22.4588,22.4588,5760.0
2016-08-10 12:20:00,24.63,24.64,24.61,24.61,13400.0,22.4771,22.4862,22.4588,22.4588,13400.0
2016-08-10 12:25:00,24.61,24.61,24.61,24.61,4400.0,22.4588,22.4588,22.4588,22.4588,4400.0
2016-08-10 12:30:00,24.61,24.61,24.61,24.61,2700.0,22.4588,22.4588,22.4588,22.4588,2700.0
2016-08-10 12:35:00,24.61,24.61,24.61,24.61,1000.0,22.4588,22.4588,22.4588,22.4588,1000.0
2016-08-10 12:40:00,24.63,24.63,24.6,24.6,1804.0,22.4771,22.4771,22.4497,22.4497,1804.0
2016-08-10 12:45:00,24.61,24.62,24.61,24.62,15720.0,22.4588,22.4679,22.4588,22.4679,15720.0
2016-08-10 12:50:00,24.63,24.64,24.63,24.64,2400.0,22.4771,22.4862,22.4771,22.4862,2400.0
2016-08-10 12:55:00,24.64,24.65,24.64,24.65,3000.0,22.4862,22.4953,22.4862,22.4953,3000.0
2016-08-10 13:00:00,24.65,24.65,24.64,24.65,6680.0,22.4953,22.4953,22.4862,22.4953,6680.0
2016-08-10 13:05:00,24.65,24.65,24.65,24.65,0.0,22.4953,22.4953,22.4953,22.4953,0.0
2016-08-10 13:10:00,24.63,24.63,24.62,24.63,2880.0,22.4771,22.4771,22.4679,22.4771,2880.0
2016-08-10 13:15:00,24.61,24.61,24.57,24.57,19228.0,22.4588,22.4588,22.4223,22.4223,19228.0
2016-08-10 13:20:00,24.57,24.57,24.57,24.57,0.0,22.4223,22.4223,22.4223,22.4223,0.0
2016-08-10 13:25:00,24.59,24.6,24.59,24.6,2000.0,22.4406,22.4497,22.4406,22.4497,2000.0
2016-08-10 13:30:00,24.59,24.59,24.56,24.57,9600.0,22.4406,22.4406,22.4132,22.4223,9600.0
2016-08-10 13:35:00,24.58,24.6,24.58,24.6,4400.0,22.4314,22.4497,22.4314,22.4497,4400.0
2016-08-10 13:40:00,24.61,24.63,24.61,24.63,2000.0,22.4588,22.4771,22.4588,22.4771,2000.0
2016-08-10 13:45:00,24.62,24.63,24.61,24.61,3644.0,22.4679,22.4771,22.4588,22.4588,3644.0
2016-08-10 13:50:00,24.6,24.62,24.6,24.61,6400.0,22.4497,22.4679,22.4497,22.4588,6400.0
2016-08-10 13:55:00,24.61,24.61,24.57,24.57,2800.0,22.4588,22.4588,22.4223,22.4223,2800.0
2016-08-10 14:00:00,24.57,24.58,24.57,24.58,2404.0,22.4223,22.4314,22.4223,22.4314,2404.0
2016-08-10 14:05:00,24.59,24.61,24.55,24.56,9080.0,22.4406,22.4588,22.4041,22.4132,9080.0
2016-08-10 14:10:00,24.56,24.58,24.53,24.53,24444.0,22.4132,22.4314,22.3858,22.3858,24444.0
2016-08-10 14:15:00,24.54,24.54,24.49,24.5,77768.0,22.3949,22.3949,22.3493,22.3584,77768.0
2016-08-10 14:20:00,24.5,24.52,24.49,24.51,10728.0,22.3584,22.3767,22.3493,22.3675,10728.0
2016-08-10 14:25:00,24.51,24.52,24.45,24.48,95228.0,22.3675,22.3767,22.3128,22.3402,95228.0
2016-08-10 14:30:00,24.49,24.49,24.47,24.47,16400.0,22.3493,22.3493,22.331,22.331,16400.0
2016-08-10 14:35:00,24.45,24.48,24.45,24.48,36000.0,22.3128,22.3402,22.3128,22.3402,36000.0
2016-08-10 14:40:00,24.47,24.49,24.47,24.47,15012.0,22.331,22.3493,22.331,22.331,15012.0
2016-08-10 14:45:00,24.47,24.5,24.47,24.5,46800.0,22.331,22.3584,22.331,22.3584,46800.0
2016-08-10 14:50:00,24.5,24.51,24.49,24.51,8800.0,22.3584,22.3675,22.3493,22.3675,8800.0
2016-08-10 14:55:00,24.5,24.5,24.49,24.5,7144.0,22.3584,22.3584,22.3493,22.3584,7144.0
2016-08-10 15:00:00,24.5,24.5,24.47,24.48,3600.0,22.3584,22.3584,22.331,22.3402,3600.0
2016-08-10 15:05:00,24.49,24.53,24.49,24.53,10800.0,22.3493,22.3858,22.3493,22.3858,10800.0
2016-08-10 15:10:00,24.53,24.54,24.52,24.54,22400.0,22.3858,22.3949,22.3767,22.3949,22400.0
2016-08-10 15:15:00,24.57,24.57,24.55,24.56,8400.0,22.4223,22.4223,22.4041,22.4132,8400.0
2016-08-10 15:20:00,24.57,24.62,24.56,24.61,29400.0,22.4223,22.4679,22.4132,22.4588,29400.0
2016-08-10 15:25:00,24.6,24.6,24.57,24.57,12812.0,22.4497,22.4497,22.4223,22.4223,12812.0
2016-08-10 15:30:00,24.57,24.59,24.57,24.58,14640.0,22.4223,22.4406,22.4223,22.4314,14640.0
2016-08-10 15:35:00,24.58,24.58,24.55,24.55,11400.0,22.4314,22.4314,22.4041,22.4041,11400.0
2016-08-10 15:40:00,24.54,24.55,24.5,24.5,16920.0,22.3949,22.4041,22.3584,22.3584,16920.0
2016-08-10 15:45:00,24.5,24.53,24.5,24.51,42560.0,22.3584,22.3858,22.3584,22.3675,42560.0
2016-08-10 15:50:00,24.51,24.53,24.49,24.53,318448.0,22.3675,22.3858,22.3493,22.3858,318448.0
2016-08-10 15:55:00,24.53,24.59,24.53,24.59,122084.0,22.3858,22.4406,22.3858,22.4406,122084.0
2016-08-11 09:30:00,24.82,24.86,24.8,24.84,321160.0,22.6504,22.687,22.6322,22.6687,321160.0
2016-08-11 09:35:00,24.84,24.88,24.82,24.83,93544.0,22.6687,22.7052,22.6504,22.6596,93544.0
2016-08-11 09:40:00,24.85,24.87,24.81,24.83,79820.0,22.6778,22.6961,22.6413,22.6596,79820.0
2016-08-11 09:45:00,24.85,24.88,24.82,24.82,66528.0,22.6778,22.7052,22.6504,22.6504,66528.0
2016-08-11 09:50:00,24.83,24.85,24.82,24.83,22364.0,22.6596,22.6778,22.6504,22.6596,22364.0
2016-08-11 09:55:00,24.84,24.84,24.77,24.78,56436.0,22.6687,22.6687,22.6048,22.6139,56436.0
2016-08-11 10:00:00,24.77,24.79,24.75,24.78,16120.0,22.6048,22.6231,22.5866,22.6139,16120.0
2016-08-11 10:05:00,24.78,24.79,24.7,24.72,76948.0,22.6139,22.6231,22.5409,22.5592,76948.0
2016-08-11 10:10:00,24.72,24.74,24.7,24.72,14052.0,22.5592,22.5774,22.5409,22.5592,14052.0
2016-08-11 10:15:00,24.74,24.75,24.72,24.75,35888.0,22.5774,22.5866,22.5592,22.5866,35888.0
2016-08-11 10:20:00,24.75,24.77,24.73,24.77,21324.0,22.5866,22.6048,22.5683,22.6048,21324.0
2016-08-11 10:25:00,24.77,24.78,24.76,24.78,8616.0,22.6048,22.6139,22.5957,22.6139,8616.0
2016-08-11 10:30:00,24.78,24.82,24.78,24.8,50992.0,22.6139,22.6504,22.6139,22.6322,50992.0
2016-08-11 10:35:00,24.81,24.9,24.81,24.89,179080.0,22.6413,22.7235,22.6413,22.7143,179080.0
2016-08-11 10:40:00,24.9,24.91,24.88,24.91,80840.0,22.7235,22.7326,22.7052,22.7326,80840.0
2016-08-11 10:45:00,24.91,24.94,24.9,24.93,54000.0,22.7326,22.76,22.7235,22.7508,54000.0
2016-08-11 10:50:00,24.93,24.93,24.9,24.91,46000.0,22.7508,22.7508,22.7235,22.7326,46000.0
2016-08-11 10:55:00,24.92,24.92,24.88,24.89,30000.0,22.7417,22.7417,22.7052,22.7143,30000.0
2016-08-11 11:00:00,24.89,24.89,24.88,24.88,7600.0,22.7143,22.7143,22.7052,22.7052,7600.0
2016-08-11 11:05:00,24.89,24.91,24.89,24.91,11800.0,22.7143,22.7326,22.7143,22.7326,11800.0
2016-08-11 11:10:00,24.91,24.91,24.88,24.88,12000.0,22.7326,22.7326,22.7052,22.7052,12000.0
2016-08-11 11:15:00,24.88,24.89,24.88,24.89,1600.0,22.7052,22.7143,22.7052,22.7143,1600.0
2016-08-11 11:20:00,24.9,24.9,24.88,24.9,11400.0,22.7235,22.7235,22.7052,22.7235,11400.0
2016-08-11 11:25:00,24.91,24.92,24.9,24.92,5200.0,22.7326,22.7417,22.7235,22.7417,5200.0
2016-08-11 11:30:00,24.91,24.97,24.91,24.97,27248.0,22.7326,22.7873,22.7326,22.7873,27248.0
2016-08-11 11:35:00,24.97,25.0,24.97,24.97,51940.0,22.7873,22.8147,22.7873,22.7873,51940.0
2016-08-11 11:40:00,24.97,24.97,24.95,24.96,10200.0,22.7873,22.7873,22.7691,22.7782,10200.0
2016-08-11 11:45:00,24.96,24.97,24.95,24.97,3804.0,22.7782,22.7873,22.7691,22.7873,3804.0
2016-08-11 11:50:00,24.96,24.98,24.95,24.96,32692.0,22.7782,22.7965,22.7691,22.7782,32692.0
2016-08-11 11:55:00,24.95,24.97,24.94,24.96,5660.0,22.7691,22.7873,22.76,22.7782,5660.0
2016-08-11 12:00:00,24.97,24.97,24.95,24.96,14560.0,22.7873,22.7873,22.7691,22.7782,14560.0
2016-08-11 12:05:00,24.95,24.96,24.95,24.96,11512.0,22.7691,22.7782,22.7691,22.7782,11512.0
2016-08-11 12:10:00,24.97,24.97,24.95,24.96,7200.0,22.7873,22.7873,22.7691,22.7782,7200.0
2016-08-11 12:15:00,24.95,24.96,24.93,24.93,9712.0,22.7691,22.7782,22.7508,22.7508,9712.0
2016-08-11 12:20:00,24.93,24.97,24.93,24.97,16404.0,22.7508,22.7873,22.7508,22.7873,16404.0
2016-08-11 12:25:00,24.96,24.97,24.94,24.94,6400.0,22.7782,22.7873,22.76,22.76,6400.0
2016-08-11 12:30:00,24.96,24.97,24.95,24.96,24464.0,22.7782,22.7873,22.7691,22.7782,24464.0
2016-08-11 12:35:00,24.96,24.96,24.93,24.95,12356.0,22.7782,22.7782,22.7508,22.7691,12356.0
2016-08-11 12:40:00,24.94,24.95,24.93,24.95,11600.0,22.76,22.7691,22.7508,22.7691,11600.0
2016-08-11 12:45:00,24.95,24.96,24.93,24.93,8800.0,22.7691,22.7782,22.7508,22.7508,8800.0
2016-08-11 12:50:00,24.95,24.95,24.94,24.95,4280.0,22.7691,22.7691,22.76,22.7691,4280.0
2016-08-11 12:55:00,24.95,24.96,24.95,24.95,15100.0,22.7691,22.7782,22.7691,22.7691,15100.0
2016-08-11 13:00:00,24.96,24.98,24.95,24.98,15112.0,22.7782,22.7965,22.7691,22.7965,15112.0
2016-08-11 13:05:00,24.99,24.99,24.98,24.98,16400.0,22.8056,22.8056,22.7965,22.7965,16400.0
2016-08-11 13:10:00,24.99,24.99,24.97,24.97,13252.0,22.8056,22.8056,22.7873,22.7873,13252.0
2016-08-11 13:15:00,24.96,24.96,24.95,24.95,7908.0,22.7782,22.7782,22.7691,22.7691,7908.0
2016-08-11 13:20:00,24.96,24.97,24.95,24.95,13500.0,22.7782,22.7873,22.7691,22.7691,13500.0
2016-08-11 13:25:00,24.94,24.95,24.94,24.95,8000.0,22.76,22.7691,22.76,22.7691,8000.0
2016-08-11 13:30:00,24.95,24.95,24.94,24.94,3600.0,22.7691,22.7691,22.76,22.76,3600.0
2016-08-11 13:35:00,24.93,24.95,24.93,24.95,1200.0,22.7508,22.7691,22.7508,22.7691,1200.0
2016-08-11 13:40:00,24.94,24.95,24.94,24.95,6400.0,22.76,22.7691,22.76,22.7691,6400.0
2016-08-11 13:45:00,24.94,24.96,24.94,24.96,8708.0,22.76,22.7782,22.76,22.7782,8708.0
2016-08-11 13:50:00,24.97,24.98,24.97,24.97,15912.0,22.7873,22.7965,22.7873,22.7873,15912.0
2016-08-11 13:55:00,24.98,24.98,24.95,24.95,8600.0,22.7965,22.7965,22.7691,22.7691,8600.0
2016-08-11 14:00:00,24.96,24.98,24.96,24.98,2308.0,22.7782,22.7965,22.7782,22.7965,2308.0
2016-08-11 14:05:00,25.0,25.01,24.99,24.99,43656.0,22.8147,22.8238,22.8056,22.8056,43656.0
2016-08-11 14:10:00,24.99,25.02,24.99,25.0,30228.0,22.8056,22.833,22.8056,22.8147,30228.0
2016-08-11 14:15:00,25.0,25.0,24.98,24.98,24212.0,22.8147,22.8147,22.7965,22.7965,24212.0
2016-08-11 14:20:00,24.99,24.99,24.97,24.99,5600.0,22.8056,22.8056,22.7873,22.8056,5600.0
2016-08-11 14:25:00,24.99,25.0,24.99,25.0,5200.0,22.8056,22.8147,22.8056,22.8147,5200.0
2016-08-11 14:30:00,25.0,25.0,24.96,24.99,9372.0,22.8147,22.8147,22.7782,22.8056,9372.0
2016-08-11 14:35:00,24.99,25.0,24.97,24.97,6400.0,22.8056,22.8147,22.7873,22.7873,6400.0
2016-08-11 14:40:00,24.97,24.98,24.97,24.98,8000.0,22.7873,22.7965,22.7873,22.7965,8000.0
2016-08-11 14:45:00,24.98,24.98,24.96,24.96,2484.0,22.7965,22.7965,22.7782,22.7782,2484.0
2016-08-11 14:50:00,24.97,25.0,24.97,24.97,16000.0,22.7873,22.8147,22.7873,22.7873,16000.0
2016-08-11 14:55:00,24.97,24.97,24.9,24.93,33200.0,22.7873,22.7873,22.7235,22.7508,33200.0
2016-08-11 15:00:00,24.94,24.96,24.93,24.95,24692.0,22.76,22.7782,22.7508,22.7691,24692.0
2016-08-11 15:05:00,24.95,24.96,24.93,24.95,11600.0,22.7691,22.7782,22.7508,22.7691,11600.0
2016-08-11 15:10:00,24.96,24.97,24.96,24.97,8224.0,22.7782,22.7873,22.7782,22.7873,8224.0
2016-08-11 15:15:00,24.95,24.95,24.93,24.95,23536.0,22.7691,22.7691,22.7508,22.7691,23536.0
2016-08-11 15:20:00,24.95,24.95,24.94,24.94,11028.0,22.7691,22.7691,22.76,22.76,11028.0
2016-08-11 15:25:00,24.95,24.95,24.93,24.94,25424.0,22.7691,22.7691,22.7508,22.76,25424.0
2016-08-11 15:30:00,24.93,24.97,24.93,24.97,33392.0,22.7508,22.7873,22.7508,22.7873,33392.0
2016-08-11 15:35:00,24.97,24.98,24.96,24.97,21232.0,22.7873,22.7965,22.7782,22.7873,21232.0
2016-08-11 15:40:00,24.98,25.0,24.98,25.0,23540.0,22.7965,22.8147,22.7965,22.8147,23540.0
2016-08-11 15:45:00,25.01,25.03,25.0,25.0,50344.0,22.8238,22.8421,22.8147,22.8147,50344.0
2016-08-11 15:50:00,25.0,25.0,24.98,24.98,46000.0,22.8147,22.8147,22.7965,22.7965,46000.0
2016-08-11 15:55:00,24.98,24.98,24.93,24.94,389824.0,22.7965,22.7965,22.7508,22.76,389824.0
2016-08-12 09:30:00,24.81,24.85,24.75,24.85,165532.0,22.6413,22.6778,22.5866,22.6778,165532.0
2016-08-12 09:35:00,24.86,24.86,24.77,24.77,319268.0,22.687,22.687,22.6048,22.6048,319268.0
2016-08-12 09:40:00,24.79,24.84,24.77,24.83,39732.0,22.6231,22.6687,22.6048,22.6596,39732.0
2016-08-12 09:45:00,24.83,24.83,24.8,24.82,64620.0,22.6596,22.6596,22.6322,22.6504,64620.0
2016-08-12 09:50:00,24.81,24.84,24.8,24.82,59640.0,22.6413,22.6687,22.6322,22.6504,59640.0
2016-08-12 09:55:00,24.83,24.84,24.83,24.84,48184.0,22.6596,22.6687,22.6596,22.6687,48184.0
2016-08-12 10:00:00,24.85,24.88,24.85,24.86,31484.0,22.6778,22.7052,22.6778,22.687,31484.0
2016-08-12 10:05:00,24.86,24.86,24.81,24.84,49604.0,22.687,22.687,22.6413,22.6687,49604.0
2016-08-12 10:10:00,24.84,24.88,24.83,24.87,31620.0,22.6687,22.7052,22.6596,22.6961,31620.0
2016-08-12 10:15:00,24.87,24.89,24.85,24.86,16460.0,22.6961,22.7143,22.6778,22.687,16460.0
2016-08-12 10:20:00,24.84,24.88,24.83,24.88,6400.0,22.6687,22.7052,22.6596,22.7052,6400.0
2016-08-12 10:25:00,24.88,24.89,24.85,24.85,6876.0,22.7052,22.7143,22.6778,22.6778,6876.0
2016-08-12 10:30:00,24.85,24.86,24.85,24.85,6652.0,22.6778,22.687,22.6778,22.6778,6652.0
2016-08-12 10:35:00,24.86,24.86,24.86,24.86,400.0,22.687,22.687,22.687,22.687,400.0
2016-08-12 10:40:00,24.86,24.87,24.84,24.86,13508.0,22.687,22.6961,22.6687,22.687,13508.0
2016-08-12 10:45:00,24.87,24.89,24.87,24.89,6800.0,22.6961,22.7143,22.6961,22.7143,6800.0
2016-08-12 10:50:00,24.89,24.92,24.88,24.92,59320.0,22.7143,22.7417,22.7052,22.7417,59320.0
2016-08-12 10:55:00,24.92,24.94,24.91,24.92,39700.0,22.7417,22.76,22.7326,22.7417,39700.0
2016-08-12 11:00:00,24.92,24.94,24.92,24.94,19600.0,22.7417,22.76,22.7417,22.76,19600.0
2016-08-12 11:05:00,24.92,24.93,24.92,24.92,7200.0,22.7417,22.7508,22.7417,22.7417,7200.0
2016-08-12 11:10:00,24.92,24.92,24.91,24.91,5992.0,22.7417,22.7417,22.7326,22.7326,5992.0
2016-08-12 11:15:00,24.92,24.93,24.91,24.91,3608.0,22.7417,22.7508,22.7326,22.7326,3608.0
2016-08-12 11:20:00,24.92,24.94,24.92,24.93,8600.0,22.7417,22.76,22.7417,22.7508,8600.0
2016-08-12 11:25:00,24.94,24.94,24.92,24.93,15120.0,22.76,22.76,22.7417,22.7508,15120.0
2016-08-12 11:30:00,24.95,24.95,24.92,24.92,6980.0,22.7691,22.7691,22.7417,22.7417,6980.0
2016-08-12 11:35:00,24.92,24.93,24.91,24.92,11600.0,22.7417,22.7508,22.7326,22.7417,11600.0
2016-08-12 11:40:00,24.9,24.9,24.87,24.88,33212.0,22.7235,22.7235,22.6961,22.7052,33212.0
2016-08-12 11:45:00,24.88,24.88,24.88,24.88,27648.0,22.7052,22.7052,22.7052,22.7052,27648.0
2016-08-12 11:50:00,24.86,24.86,24.85,24.85,19200.0,22.687,22.687,22.6778,22.6778,19200.0
2016-08-12 11:55:00,24.86,24.87,24.86,24.87,14000.0,22.687,22.6961,22.687,22.6961,14000.0
2016-08-12 12:00:00,24.87,24.89,24.86,24.87,92504.0,22.6961,22.7143,22.687,22.6961,92504.0
2016-08-12 12:05:00,24.86,24.86,24.82,24.83,8000.0,22.687,22.687,22.6504,22.6596,8000.0
2016-08-12 12:10:00,24.83,24.83,24.82,24.83,6856.0,22.6596,22.6596,22.6504,22.6596,6856.0
2016-08-12 12:15:00,24.83,24.83,24.79,24.81,121380.0,22.6596,22.6596,22.6231,22.6413,121380.0
2016-08-12 12:20:00,24.8,24.83,24.8,24.82,4860.0,22.6322,22.6596,22.6322,22.6504,4860.0
2016-08-12 12:25:00,24.82,24.84,24.82,24.84,31432.0,22.6504,22.6687,22.6504,22.6687,31432.0
2016-08-12 12:30:00,24.83,24.83,24.83,24.83,5200.0,22.6596,22.6596,22.6596,22.6596,5200.0
2016-08-12 12:35:00,24.83,24.85,24.83,24.85,24408.0,22.6596,22.6778,22.6596,22.6778,24408.0
2016-08-12 12:40:00,24.85,24.86,24.84,24.85,86344.0,22.6778,22.687,22.6687,22.6778,86344.0
2016-08-12 12:45:00,24.84,24.85,24.84,24.84,11600.0,22.6687,22.6778,22.6687,22.6687,11600.0
2016-08-12 12:50:00,24.83,24.83,24.81,24.81,113056.0,22.6596,22.6596,22.6413,22.6413,113056.0
2016-08-12 12:55:00,24.82,24.82,24.81,24.81,8724.0,22.6504,22.6504,22.6413,22.6413,8724.0
2016-08-12 13:00:00,24.8,24.8,24.76,24.76,86480.0,22.6322,22.6322,22.5957,22.5957,86480.0
2016-08-12 13:05:00,24.75,24.75,24.71,24.73,111892.0,22.5866,22.5866,22.5501,22.5683,111892.0
2016-08-12 13:10:00,24.74,24.76,24.74,24.76,22200.0,22.5774,22.5957,22.5774,22.5957,22200.0
2016-08-12 13:15:00,24.76,24.76,24.76,24.76,34000.0,22.5957,22.5957,22.5957,22.5957,34000.0
2016-08-12 13:20:00,24.77,24.78,24.76,24.76,5956.0,22.6048,22.6139,22.5957,22.5957,5956.0
2016-08-12 13:25:00,24.78,24.78,24.78,24.78,800.0,22.6139,22.6139,22.6139,22.6139,800.0
2016-08-12 13:30:00,24.78,24.78,24.77,24.78,3200.0,22.6139,22.6139,22.6048,22.6139,3200.0
2016-08-12 13:35:00,24.77,24.77,24.77,24.77,2724.0,22.6048,22.6048,22.6048,22.6048,2724.0
2016-08-12 13:40:00,24.78,24.78,24.77,24.77,4000.0,22.6139,22.6139,22.6048,22.6048,4000.0
2016-08-12 13:45:00,24.77,24.78,24.77,24.77,3200.0,22.6048,22.6139,22.6048,22.6048,3200.0
2016-08-12 13:50:00,24.75,24.78,24.74,24.76,25168.0,22.5866,22.6139,22.5774,22.5957,25168.0
2016-08-12 13:55:00,24.77,24.77,24.76,24.76,11200.0,22.6048,22.6048,22.5957,22.5957,11200.0
2016-08-12 14:00:00,24.75,24.76,24.74,24.76,9600.0,22.5866,22.5957,22.5774,22.5957,9600.0
2016-08-12 14:05:00,24.74,24.78,24.74,24.78,30800.0,22.5774,22.6139,22.5774,22.6139,30800.0
2016-08-12 14:10:00,24.79,24.79,24.77,24.79,6600.0,22.6231,22.6231,22.6048,22.6231,6600.0
2016-08-12 14:15:00,24.79,24.8,24.79,24.8,4800.0,22.6231,22.6322,22.6231,22.6322,4800.0
2016-08-12 14:20:00,24.79,24.79,24.79,24.79,6000.0,22.6231,22.6231,22.6231,22.6231,6000.0
2016-08-12 14:25:00,24.8,24.8,24.8,24.8,12368.0,22.6322,22.6322,22.6322,22.6322,12368.0
2016-08-12 14:30:00,24.79,24.8,24.79,24.8,23924.0,22.6231,22.6322,22.6231,22.6322,23924.0
2016-08-12 14:35:00,24.79,24.8,24.79,24.8,10680.0,22.6231,22.6322,22.6231,22.6322,10680.0
2016-08-12 14:40:00,24.81,24.82,24.81,24.82,15600.0,22.6413,22.6504,22.6413,22.6504,15600.0
2016-08-12 14:45:00,24.83,24.84,24.82,24.83,35924.0,22.6596,22.6687,22.6504,22.6596,35924.0
2016-08-12 14:50:00,24.83,24.84,24.82,24.83,142540.0,22.6596,22.6687,22.6504,22.6596,142540.0
2016-08-12 14:55:00,24.81,24.82,24.81,24.82,28396.0,22.6413,22.6504,22.6413,22.6504,28396.0
2016-08-12 15:00:00,24.82,24.83,24.82,24.83,2400.0,22.6504,22.6596,22.6504,22.6596,2400.0
2016-08-12 15:05:00,24.82,24.82,24.81,24.81,7600.0,22.6504,22.6504,22.6413,22.6413,7600.0
2016-08-12 15:10:00,24.83,24.83,24.8,24.82,58808.0,22.6596,22.6596,22.6322,22.6504,58808.0
2016-08-12 15:15:00,24.81,24.82,24.8,24.82,57888.0,22.6413,22.6504,22.6322,22.6504,57888.0
2016-08-12 15:20:00,24.81,24.82,24.8,24.82,15600.0,22.6413,22.6504,22.6322,22.6504,15600.0
2016-08-12 15:25:00,24.82,24.83,24.82,24.83,156568.0,22.6504,22.6596,22.6504,22.6596,156568.0
2016-08-12 15:30:00,24.84,24.86,24.82,24.86,25400.0,22.6687,22.687,22.6504,22.687,25400.0
2016-08-12 15:35:00,24.86,24.89,24.86,24.88,31960.0,22.687,22.7143,22.687,22.7052,31960.0
2016-08-12 15:40:00,24.89,24.9,24.88,24.89,30740.0,22.7143,22.7235,22.7052,22.7143,30740.0
2016-08-12 15:45:00,24.9,24.9,24.86,24.87,20416.0,22.7235,22.7235,22.687,22.6961,20416.0
2016-08-12 15:50:00,24.88,24.88,24.85,24.86,33080.0,22.7052,22.7052,22.6778,22.687,33080.0
2016-08-12 15:55:00,24.86,24.88,24.85,24.85,150876.0,22.687,22.7052,22.6778,22.6778,150876.0
2016-08-15 09:30:00,25.0,25.06,25.0,25.03,73044.0,22.8147,22.8695,22.8147,22.8421,73044.0
2016-08-15 09:35:00,25.05,25.11,25.05,25.09,71176.0,22.8603,22.9151,22.8603,22.8968,71176.0
2016-08-15 09:40:00,25.08,25.1,25.07,25.1,22260.0,22.8877,22.906,22.8786,22.906,22260.0
2016-08-15 09:45:00,25.11,25.12,25.09,25.11,101676.0,22.9151,22.9242,22.8968,22.9151,101676.0
2016-08-15 09:50:00,25.12,25.13,25.09,25.11,74340.0,22.9242,22.9334,22.8968,22.9151,74340.0
2016-08-15 09:55:00,25.08,25.11,25.05,25.08,132916.0,22.8877,22.9151,22.8603,22.8877,132916.0
2016-08-15 10:00:00,25.08,25.11,25.08,25.1,69784.0,22.8877,22.9151,22.8877,22.906,69784.0
2016-08-15 10:05:00,25.1,25.1,25.08,25.08,13500.0,22.906,22.906,22.8877,22.8877,13500.0
2016-08-15 10:10:00,25.1,25.11,25.08,25.11,18288.0,22.906,22.9151,22.8877,22.9151,18288.0
2016-08-15 10:15:00,25.11,25.12,25.09,25.11,31700.0,22.9151,22.9242,22.8968,22.9151,31700.0
2016-08-15 10:20:00,25.11,25.15,25.11,25.13,21296.0,22.9151,22.9516,22.9151,22.9334,21296.0
2016-08-15 10:25:00,25.14,25.16,25.14,25.14,12756.0,22.9425,22.9607,22.9425,22.9425,12756.0
2016-08-15 10:30:00,25.15,25.18,25.15,25.16,73952.0,22.9516,22.979,22.9516,22.9607,73952.0
2016-08-15 10:35:00,25.18,25.18,25.17,25.18,6100.0,22.979,22.979,22.9699,22.979,6100.0
2016-08-15 10:40:00,25.18,25.2,25.18,25.19,19688.0,22.979,22.9972,22.979,22.9881,19688.0
2016-08-15 10:45:00,25.18,25.19,25.17,25.18,15600.0,22.979,22.9881,22.9699,22.979,15600.0
2016-08-15 10:50:00,25.18,25.18,25.16,25.18,14000.0,22.979,22.979,22.9607,22.979,14000.0
2016-08-15 10:55:00,25.18,25.18,25.17,25.18,30460.0,22.979,22.979,22.9699,22.979,30460.0
2016-08-15 11:00:00,25.19,25.2,25.19,25.2,6656.0,22.9881,22.9972,22.9881,22.9972,6656.0
2016-08-15 11:05:00,25.19,25.19,25.17,25.19,31660.0,22.9881,22.9881,22.9699,22.9881,31660.0
2016-08-15 11:10:00,25.19,25.19,25.18,25.18,5000.0,22.9881,22.9881,22.979,22.979,5000.0
2016-08-15 11:15:00,25.2,25.2,25.19,25.2,7660.0,22.9972,22.9972,22.9881,22.9972,7660.0
2016-08-15 11:20:00,25.2,25.21,25.2,25.2,6800.0,22.9972,23.0064,22.9972,22.9972,6800.0
2016-08-15 11:25:00,25.21,25.22,25.21,25.21,26144.0,23.0064,23.0155,23.0064,23.0064,26144.0
2016-08-15 11:30:00,25.21,25.21,25.2,25.2,17340.0,23.0064,23.0064,22.9972,22.9972,17340.0
2016-08-15 11:35:00,25.2,25.21,25.2,25.21,13472.0,22.9972,23.0064,22.9972,23.0064,13472.0
2016-08-15 11:40:00,25.2,25.2,25.19,25.2,45200.0,22.9972,22.9972,22.9881,22.9972,45200.0
2016-08-15 11:45:00,25.19,25.19,25.17,25.18,3800.0,22.9881,22.9881,22.9699,22.979,3800.0
2016-08-15 11:50:00,25.17,25.18,25.16,25.18,6000.0,22.9699,22.979,22.9607,22.979,6000.0
2016-08-15 11:55:00,25.17,25.18,25.17,25.17,2800.0,22.9699,22.979,22.9699,22.9699,2800.0
2016-08-15 12:00:00,25.17,25.19,25.17,25.18,3660.0,22.9699,22.9881,22.9699,22.979,3660.0
2016-08-15 12:05:00,25.19,25.2,25.18,25.2,22400.0,22.9881,22.9972,22.979,22.9972,22400.0
2016-08-15 12:10:00,25.19,25.2,25.19,25.19,6100.0,22.9881,22.9972,22.9881,22.9881,6100.0
2016-08-15 12:15:00,25.19,25.2,25.19,25.19,32144.0,22.9881,22.9972,22.9881,22.9881,32144.0
2016-08-15 12:20:00,25.2,25.21,25.2,25.2,7920.0,22.9972,23.0064,22.9972,22.9972,7920.0
2016-08-15 12:25:00,25.21,25.21,25.21,25.21,7216.0,23.0064,23.0064,23.0064,23.0064,7216.0
2016-08-15 12:30:00,25.2,25.21,25.19,25.2,14800.0,22.9972,23.0064,22.9881,22.9972,14800.0
2016-08-15 12:35:00,25.2,25.21,25.19,25.19,21380.0,22.9972,23.0064,22.9881,22.9881,21380.0
2016-08-15 12:40:00,25.18,25.19,25.17,25.19,14600.0,22.979,22.9881,22.9699,22.9881,14600.0
2016-08-15 12:45:00,25.18,25.19,25.18,25.18,1600.0,22.979,22.9881,22.979,22.979,1600.0
2016-08-15 12:50:00,25.18,25.19,25.17,25.18,18608.0,22.979,22.9881,22.9699,22.979,18608.0
2016-08-15 12:55:00,25.18,25.18,25.17,25.18,17200.0,22.979,22.979,22.9699,22.979,17200.0
2016-08-15 13:00:00,25.18,25.19,25.18,25.18,9800.0,22.979,22.9881,22.979,22.979,9800.0
2016-08-15 13:05:00,25.17,25.18,25.17,25.17,2000.0,22.9699,22.979,22.9699,22.9699,2000.0
2016-08-15 13:10:00,25.16,25.17,25.15,25.16,6800.0,22.9607,22.9699,22.9516,22.9607,6800.0
2016-08-15 13:15:00,25.17,25.18,25.16,25.17,5744.0,22.9699,22.979,22.9607,22.9699,5744.0
2016-08-15 13:20:00,25.17,25.17,25.16,25.17,15488.0,22.9699,22.9699,22.9607,22.9699,15488.0
2016-08-15 13:25:00,25.18,25.18,25.17,25.18,17796.0,22.979,22.979,22.9699,22.979,17796.0
2016-08-15 13:30:00,25.19,25.2,25.18,25.19,9200.0,22.9881,22.9972,22.979,22.9881,9200.0
2016-08-15 13:35:00,25.18,25.18,25.18,25.18,2000.0,22.979,22.979,22.979,22.979,2000.0
2016-08-15 13:40:00,25.18,25.21,25.18,25.2,22344.0,22.979,23.0064,22.979,22.9972,22344.0
2016-08-15 13:45:00,25.2,25.2,25.19,25.2,18800.0,22.9972,22.9972,22.9881,22.9972,18800.0
2016-08-15 13:50:00,25.2,25.2,25.19,25.19,2800.0,22.9972,22.9972,22.9881,22.9881,2800.0
2016-08-15 13:55:00,25.19,25.19,25.18,25.18,7472.0,22.9881,22.9881,22.979,22.979,7472.0
2016-08-15 14:00:00,25.18,25.18,25.16,25.16,33000.0,22.979,22.979,22.9607,22.9607,33000.0
2016-08-15 14:05:00,25.17,25.17,25.15,25.16,20596.0,22.9699,22.9699,22.9516,22.9607,20596.0
2016-08-15 14:10:00,25.15,25.16,25.15,25.15,6400.0,22.9516,22.9607,22.9516,22.9516,6400.0
2016-08-15 14:15:00,25.16,25.16,25.15,25.15,3200.0,22.9607,22.9607,22.9516,22.9516,3200.0
2016-08-15 14:20:00,25.15,25.16,25.15,25.15,17000.0,22.9516,22.9607,22.9516,22.9516,17000.0
2016-08-15 14:25:00,25.16,25.16,25.16,25.16,6800.0,22.9607,22.9607,22.9607,22.9607,6800.0
2016-08-15 14:30:00,25.16,25.17,25.16,25.17,6172.0,22.9607,22.9699,22.9607,22.9699,6172.0
2016-08-15 14:35:00,25.17,25.18,25.17,25.18,3828.0,22.9699,22.979,22.9699,22.979,3828.0
2016-08-15 14:40:00,25.18,25.18,25.18,25.18,7200.0,22.979,22.979,22.979,22.979,7200.0
2016-08-15 14:45:00,25.18,25.2,25.18,25.19,22000.0,22.979,22.9972,22.979,22.9881,22000.0
2016-08-15 14:50:00,25.2,25.2,25.18,25.19,12800.0,22.9972,22.9972,22.979,22.9881,12800.0
2016-08-15 14:55:00,25.18,25.18,25.17,25.17,1200.0,22.979,22.979,22.9699,22.9699,1200.0
2016-08-15 15:00:00,25.18,25.18,25.18,25.18,3600.0,22.979,22.979,22.979,22.979,3600.0
2016-08-15 15:05:00,25.18,25.18,25.18,25.18,800.0,22.979,22.979,22.979,22.979,800.0
2016-08-15 15:10:00,25.18,25.18,25.17,25.17,9188.0,22.979,22.979,22.9699,22.9699,9188.0
2016-08-15 15:15:00,25.16,25.16,25.13,25.14,52344.0,22.9607,22.9607,22.9334,22.9425,52344.0
2016-08-15 15:20:00,25.14,25.14,25.12,25.12,26000.0,22.9425,22.9425,22.9242,22.9242,26000.0
2016-08-15 15:25:00,25.12,25.14,25.11,25.14,19080.0,22.9242,22.9425,22.9151,22.9425,19080.0
2016-08-15 15:30:00,25.14,25.14,25.13,25.14,13200.0,22.9425,22.9425,22.9334,22.9425,13200.0
2016-08-15 15:35:00,25.14,25.14,25.13,25.13,3200.0,22.9425,22.9425,22.9334,22.9334,3200.0
2016-08-15 15:40:00,25.13,25.15,25.13,25.14,14040.0,22.9334,22.9516,22.9334,22.9425,14040.0
2016-08-15 15:45:00,25.14,25.14,25.11,25.11,44500.0,22.9425,22.9425,22.9151,22.9151,44500.0
2016-08-15 15:50:00,25.11,25.13,25.1,25.1,18720.0,22.9151,22.9334,22.906,22.906,18720.0
2016-08-15 15:55:00,25.1,25.1,25.08,25.1,215352.0,22.906,22.906,22.8877,22.906,215352.0
2016-08-16 09:30:00,24.91,24.92,24.82,24.83,181724.0,22.7326,22.7417,22.6504,22.6596,181724.0
2016-08-16 09:35:00,24.83,24.83,24.75,24.8,110928.0,22.6596,22.6596,22.5866,22.6322,110928.0
2016-08-16 09:40:00,24.8,24.81,24.77,24.78,63416.0,22.6322,22.6413,22.6048,22.6139,63416.0
2016-08-16 09:45:00,24.77,24.81,24.77,24.8,58176.0,22.6048,22.6413,22.6048,22.6322,58176.0
2016-08-16 09:50:00,24.79,24.84,24.79,24.83,18000.0,22.6231,22.6687,22.6231,22.6596,18000.0
2016-08-16 09:55:00,24.83,24.85,24.82,24.85,71100.0,22.6596,22.6778,22.6504,22.6778,71100.0
2016-08-16 10:00:00,24.83,24.91,24.83,24.91,19800.0,22.6596,22.7326,22.6596,22.7326,19800.0
2016-08-16 10:05:00,24.91,24.93,24.88,24.88,62440.0,22.7326,22.7508,22.7052,22.7052,62440.0
2016-08-16 10:10:00,24.9,24.91,24.89,24.9,23632.0,22.7235,22.7326,22.7143,22.7235,23632.0
2016-08-16 10:15:00,24.9,24.9,24.85,24.86,102940.0,22.7235,22.7235,22.6778,22.687,102940.0
2016-08-16 10:20:00,24.84,24.87,24.84,24.86,8072.0,22.6687,22.6961,22.6687,22.687,8072.0
2016-08-16 10:25:00,24.86,24.87,24.84,24.85,21812.0,22.687,22.6961,22.6687,22.6778,21812.0
2016-08-16 10:30:00,24.85,24.85,24.82,24.82,16908.0,22.6778,22.6778,22.6504,22.6504,16908.0
2016-08-16 10:35:00,24.83,24.87,24.82,24.86,19200.0,22.6596,22.6961,22.6504,22.687,19200.0
2016-08-16 10:40:00,24.86,24.88,24.83,24.83,44364.0,22.687,22.7052,22.6596,22.6596,44364.0
2016-08-16 10:45:00,24.83,24.85,24.8,24.85,39816.0,22.6596,22.6778,22.6322,22.6778,39816.0
2016-08-16 10:50:00,24.84,24.84,24.82,24.82,16544.0,22.6687,22.6687,22.6504,22.6504,16544.0
2016-08-16 10:55:00,24.82,24.82,24.78,24.8,43812.0,22.6504,22.6504,22.6139,22.6322,43812.0
2016-08-16 11:00:00,24.79,24.83,24.79,24.83,22768.0,22.6231,22.6596,22.6231,22.6596,22768.0
2016-08-16 11:05:00,24.83,24.85,24.82,24.84,37040.0,22.6596,22.6778,22.6504,22.6687,37040.0
2016-08-16 11:10:00,24.85,24.87,24.85,24.86,56284.0,22.6778,22.6961,22.6778,22.687,56284.0
2016-08-16 11:15:00,24.87,24.91,24.86,24.9,39264.0,22.6961,22.7326,22.687,22.7235,39264.0
2016-08-16 11:20:00,24.91,24.92,24.88,24.89,25920.0,22.7326,22.7417,22.7052,22.7143,25920.0
2016-08-16 11:25:00,24.89,24.9,24.88,24.89,4640.0,22.7143,22.7235,22.7052,22.7143,4640.0
2016-08-16 11:30:00,24.89,24.89,24.83,24.83,22116.0,22.7143,22.7143,22.6596,22.6596,22116.0
2016-08-16 11:35:00,24.83,24.84,24.83,24.84,23600.0,22.6596,22.6687,22.6596,22.6687,23600.0
2016-08-16 11:40:00,24.83,24.85,24.81,24.82,18360.0,22.6596,22.6778,22.6413,22.6504,18360.0
2016-08-16 11:45:00,24.82,24.83,24.81,24.83,16400.0,22.6504,22.6596,22.6413,22.6596,16400.0
2016-08-16 11:50:00,24.84,24.85,24.84,24.84,3500.0,22.6687,22.6778,22.6687,22.6687,3500.0
2016-08-16 11:55:00,24.84,24.88,24.84,24.87,25476.0,22.6687,22.7052,22.6687,22.6961,25476.0
2016-08-16 12:00:00,24.86,24.86,24.83,24.83,12088.0,22.687,22.687,22.6596,22.6596,12088.0
2016-08-16 12:05:00,24.83,24.84,24.83,24.84,1756.0,22.6596,22.6687,22.6596,22.6687,1756.0
2016-08-16 12:10:00,24.84,24.84,24.84,24.84,1204.0,22.6687,22.6687,22.6687,22.6687,1204.0
2016-08-16 12:15:00,24.85,24.86,24.85,24.85,7200.0,22.6778,22.687,22.6778,22.6778,7200.0
2016-08-16 12:20:00,24.86,24.86,24.84,24.84,30400.0,22.687,22.687,22.6687,22.6687,30400.0
2016-08-16 12:25:00,24.85,24.86,24.82,24.83,26820.0,22.6778,22.687,22.6504,22.6596,26820.0
2016-08-16 12:30:00,24.82,24.83,24.82,24.82,1600.0,22.6504,22.6596,22.6504,22.6504,1600.0
2016-08-16 12:35:00,24.83,24.84,24.82,24.84,4400.0,22.6596,22.6687,22.6504,22.6687,4400.0
2016-08-16 12:40:00,24.84,24.88,24.84,24.88,16000.0,22.6687,22.7052,22.6687,22.7052,16000.0
2016-08-16 12:45:00,24.88,24.9,24.88,24.9,7600.0,22.7052,22.7235,22.7052,22.7235,7600.0
2016-08-16 12:50:00,24.9,24.9,24.89,24.89,10800.0,22.7235,22.7235,22.7143,22.7143,10800.0
2016-08-16 12:55:00,24.88,24.89,24.87,24.89,11820.0,22.7052,22.7143,22.6961,22.7143,11820.0
2016-08-16 13:00:00,24.89,24.9,24.88,24.9,7040.0,22.7143,22.7235,22.7052,22.7235,7040.0
2016-08-16 13:05:00,24.88,24.88,24.88,24.88,1600.0,22.7052,22.7052,22.7052,22.7052,1600.0
2016-08-16 13:10:00,24.86,24.86,24.84,24.84,7600.0,22.687,22.687,22.6687,22.6687,7600.0
2016-08-16 13:15:00,24.82,24.82,24.79,24.79,26276.0,22.6504,22.6504,22.6231,22.6231,26276.0
2016-08-16 13:20:00,24.79,24.79,24.76,24.76,52208.0,22.6231,22.6231,22.5957,22.5957,52208.0
2016-08-16 13:25:00,24.77,24.79,24.76,24.79,30000.0,22.6048,22.6231,22.5957,22.6231,30000.0
2016-08-16 13:30:00,24.79,24.79,24.77,24.77,45880.0,22.6231,22.6231,22.6048,22.6048,45880.0
2016-08-16 13:35:00,24.77,24.78,24.76,24.78,2800.0,22.6048,22.6139,22.5957,22.6139,2800.0
2016-08-16 13:40:00,24.78,24.79,24.77,24.77,13844.0,22.6139,22.6231,22.6048,22.6048,13844.0
2016-08-16 13:45:00,24.77,24.8,24.77,24.8,36400.0,22.6048,22.6322,22.6048,22.6322,36400.0
2016-08-16 13:50:00,24.8,24.8,24.79,24.79,6800.0,22.6322,22.6322,22.6231,22.6231,6800.0
2016-08-16 13:55:00,24.8,24.8,24.79,24.79,4088.0,22.6322,22.6322,22.6231,22.6231,4088.0
2016-08-16 14:00:00,24.8,24.83,24.8,24.82,11600.0,22.6322,22.6596,22.6322,22.6504,11600.0
2016-08-16 14:05:00,24.82,24.82,24.81,24.81,15228.0,22.6504,22.6504,22.6413,22.6413,15228.0
2016-08-16 14:10:00,24.8,24.8,24.76,24.76,13456.0,22.6322,22.6322,22.5957,22.5957,13456.0
2016-08-16 14:15:00,24.76,24.76,24.73,24.75,26116.0,22.5957,22.5957,22.5683,22.5866,26116.0
2016-08-16 14:20:00,24.75,24.77,24.74,24.75,40000.0,22.5866,22.6048,22.5774,22.5866,40000.0
2016-08-16 14:25:00,24.74,24.79,24.73,24.78,46876.0,22.5774,22.6231,22.5683,22.6139,46876.0
2016-08-16 14:30:00,24.78,24.79,24.77,24.77,6400.0,22.6139,22.6231,22.6048,22.6048,6400.0
2016-08-16 14:35:00,24.77,24.79,24.77,24.78,5816.0,22.6048,22.6231,22.6048,22.6139,5816.0
2016-08-16 14:40:00,24.78,24.8,24.78,24.8,25324.0,22.6139,22.6322,22.6139,22.6322,25324.0
2016-08-16 14:45:00,24.81,24.81,24.78,24.81,34284.0,22.6413,22.6413,22.6139,22.6413,34284.0
2016-08-16 14:50:00,24.81,24.85,24.8,24.83,41600.0,22.6413,22.6778,22.6322,22.6596,41600.0
2016-08-16 14:55:00,24.84,24.84,24.82,24.83,24244.0,22.6687,22.6687,22.6504,22.6596,24244.0
2016-08-16 15:00:00,24.84,24.84,24.83,24.83,5200.0,22.6687,22.6687,22.6596,22.6596,5200.0
2016-08-16 15:05:00,24.84,24.84,24.83,24.84,4000.0,22.6687,22.6687,22.6596,22.6687,4000.0
2016-08-16 15:10:00,24.83,24.83,24.8,24.81,35768.0,22.6596,22.6596,22.6322,22.6413,35768.0
2016-08-16 15:15:00,24.81,24.81,24.8,24.81,8644.0,22.6413,22.6413,22.6322,22.6413,8644.0
2016-08-16 15:20:00,24.84,24.84,24.83,24.84,29744.0,22.6687,22.6687,22.6596,22.6687,29744.0
2016-08-16 15:25:00,24.84,24.84,24.81,24.83,9380.0,22.6687,22.6687,22.6413,22.6596,9380.0
2016-08-16 15:30:00,24.81,24.83,24.81,24.83,19404.0,22.6413,22.6596,22.6413,22.6596,19404.0
2016-08-16 15:35:00,24.83,24.83,24.79,24.8,30680.0,22.6596,22.6596,22.6231,22.6322,30680.0
2016-08-16 15:40:00,24.8,24.81,24.8,24.8,24076.0,22.6322,22.6413,22.6322,22.6322,24076.0
2016-08-16 15:45:00,24.81,24.82,24.8,24.8,18924.0,22.6413,22.6504,22.6322,22.6322,18924.0
2016-08-16 15:50:00,24.8,24.8,24.77,24.78,52068.0,22.6322,22.6322,22.6048,22.6139,52068.0
2016-08-16 15:55:00,24.78,24.78,24.69,24.7,146012.0,22.6139,22.6139,22.5318,22.5409,146012.0
2016-08-17 09:30:00,24.7,24.73,24.62,24.65,306104.0,22.5409,22.5683,22.4679,22.4953,306104.0
2016-08-17 09:35:00,24.64,24.64,24.55,24.56,78348.0,22.4862,22.4862,22.4041,22.4132,78348.0
2016-08-17 09:40:00,24.56,24.57,24.53,24.55,59868.0,22.4132,22.4223,22.3858,22.4041,59868.0
2016-08-17 09:45:00,24.53,24.57,24.51,24.57,76720.0,22.3858,22.4223,22.3675,22.4223,76720.0
2016-08-17 09:50:00,24.56,24.57,24.51,24.53,90672.0,22.4132,22.4223,22.3675,22.3858,90672.0
2016-08-17 09:55:00,24.54,24.54,24.48,24.49,67320.0,22.3949,22.3949,22.3402,22.3493,67320.0
2016-08-17 10:00:00,24.48,24.5,24.47,24.48,57720.0,22.3402,22.3584,22.331,22.3402,57720.0
2016-08-17 10:05:00,24.47,24.49,24.47,24.48,57292.0,22.331,22.3493,22.331,22.3402,57292.0
2016-08-17 10:10:00,24.47,24.52,24.47,24.5,85180.0,22.331,22.3767,22.331,22.3584,85180.0
2016-08-17 10:15:00,24.5,24.5,24.49,24.5,28672.0,22.3584,22.3584,22.3493,22.3584,28672.0
2016-08-17 10:20:00,24.5,24.51,24.48,24.5,11200.0,22.3584,22.3675,22.3402,22.3584,11200.0
2016-08-17 10:25:00,24.49,24.5,24.49,24.5,7780.0,22.3493,22.3584,22.3493,22.3584,7780.0
2016-08-17 10:30:00,24.5,24.55,24.5,24.54,95668.0,22.3584,22.4041,22.3584,22.3949,95668.0
2016-08-17 10:35:00,24.55,24.55,24.49,24.5,30000.0,22.4041,22.4041,22.3493,22.3584,30000.0
2016-08-17 10:40:00,24.5,24.51,24.48,24.49,25844.0,22.3584,22.3675,22.3402,22.3493,25844.0
2016-08-17 10:45:00,24.49,24.52,24.49,24.5,78080.0,22.3493,22.3767,22.3493,22.3584,78080.0
2016-08-17 10:50:00,24.49,24.5,24.47,24.5,15272.0,22.3493,22.3584,22.331,22.3584,15272.0
2016-08-17 10:55:00,24.5,24.52,24.49,24.52,17172.0,22.3584,22.3767,22.3493,22.3767,17172.0
2016-08-17 11:00:00,24.51,24.53,24.51,24.53,17364.0,22.3675,22.3858,22.3675,22.3858,17364.0
2016-08-17 11:05:00,24.52,24.52,24.5,24.52,21328.0,22.3767,22.3767,22.3584,22.3767,21328.0
2016-08-17 11:10:00,24.52,24.53,24.52,24.52,20404.0,22.3767,22.3858,22.3767,22.3767,20404.0
2016-08-17 11:15:00,24.52,24.54,24.52,24.53,16000.0,22.3767,22.3949,22.3767,22.3858,16000.0
2016-08-17 11:20:00,24.53,24.53,24.45,24.46,140176.0,22.3858,22.3858,22.3128,22.3219,140176.0
2016-08-17 11:25:00,24.47,24.47,24.42,24.43,25940.0,22.331,22.331,22.2854,22.2945,25940.0
2016-08-17 11:30:00,24.43,24.44,24.42,24.43,29252.0,22.2945,22.3037,22.2854,22.2945,29252.0
2016-08-17 11:35:00,24.41,24.42,24.36,24.39,116676.0,22.2763,22.2854,22.2307,22.258,116676.0
2016-08-17 11:40:00,24.39,24.4,24.39,24.4,107316.0,22.258,22.2672,22.258,22.2672,107316.0
2016-08-17 11:45:00,24.4,24.41,24.39,24.4,27060.0,22.2672,22.2763,22.258,22.2672,27060.0
2016-08-17 11:50:00,24.41,24.41,24.4,24.4,18000.0,22.2763,22.2763,22.2672,22.2672,18000.0
2016-08-17 11:55:00,24.4,24.41,24.39,24.4,14608.0,22.2672,22.2763,22.258,22.2672,14608.0
2016-08-17 12:00:00,24.39,24.41,24.39,24.41,12036.0,22.258,22.2763,22.258,22.2763,12036.0
2016-08-17 12:05:00,24.4,24.42,24.4,24.42,1480.0,22.2672,22.2854,22.2672,22.2854,1480.0
2016-08-17 12:10:00,24.42,24.43,24.41,24.43,21200.0,22.2854,22.2945,22.2763,22.2945,21200.0
2016-08-17 12:15:00,24.44,24.45,24.44,24.44,51800.0,22.3037,22.3128,22.3037,22.3037,51800.0
2016-08-17 12:20:00,24.43,24.48,24.43,24.47,60656.0,22.2945,22.3402,22.2945,22.331,60656.0
2016-08-17 12:25:00,24.49,24.5,24.48,24.49,30772.0,22.3493,22.3584,22.3402,22.3493,30772.0
2016-08-17 12:30:00,24.49,24.49,24.48,24.49,42940.0,22.3493,22.3493,22.3402,22.3493,42940.0
2016-08-17 12:35:00,24.49,24.5,24.49,24.49,66364.0,22.3493,22.3584,22.3493,22.3493,66364.0
2016-08-17 12:40:00,24.49,24.5,24.48,24.5,37308.0,22.3493,22.3584,22.3402,22.3584,37308.0
2016-08-17 12:45:00,24.51,24.63,24.51,24.63,219976.0,22.3675,22.4771,22.3675,22.4771,219976.0
2016-08-17 12:50:00,24.64,24.65,24.62,24.63,62848.0,22.4862,22.4953,22.4679,22.4771,62848.0
2016-08-17 12:55:00,24.63,24.65,24.62,24.63,13200.0,22.4771,22.4953,22.4679,22.4771,13200.0
2016-08-17 13:00:00,24.63,24.64,24.61,24.62,19200.0,22.4771,22.4862,22.4588,22.4679,19200.0
2016-08-17 13:05:00,24.62,24.63,24.6,24.61,24112.0,22.4679,22.4771,22.4497,22.4588,24112.0
2016-08-17 13:10:00,24.61,24.61,24.6,24.6,12200.0,22.4588,22.4588,22.4497,22.4497,12200.0
2016-08-17 13:15:00,24.61,24.61,24.6,24.61,4500.0,22.4588,22.4588,22.4497,22.4588,4500.0
2016-08-17 13:20:00,24.6,24.6,24.59,24.59,12600.0,22.4497,22.4497,22.4406,22.4406,12600.0
2016-08-17 13:25:00,24.6,24.61,24.59,24.61,15000.0,22.4497,22.4588,22.4406,22.4588,15000.0
2016-08-17 13:30:00,24.61,24.63,24.61,24.63,35316.0,22.4588,22.4771,22.4588,22.4771,35316.0
2016-08-17 13:35:00,24.63,24.71,24.63,24.71,77564.0,22.4771,22.5501,22.4771,22.5501,77564.0
2016-08-17 13:40:00,24.71,24.74,24.68,24.69,38588.0,22.5501,22.5774,22.5227,22.5318,38588.0
2016-08-17 13:45:00,24.69,24.69,24.66,24.66,11308.0,22.5318,22.5318,22.5044,22.5044,11308.0
2016-08-17 13:50:00,24.66,24.68,24.64,24.65,10688.0,22.5044,22.5227,22.4862,22.4953,10688.0
2016-08-17 13:55:00,24.64,24.64,24.62,24.62,5600.0,22.4862,22.4862,22.4679,22.4679,5600.0
2016-08-17 14:00:00,24.61,24.71,24.49,24.69,276108.0,22.4588,22.5501,22.3493,22.5318,276108.0
2016-08-17 14:05:00,24.68,24.72,24.63,24.72,39768.0,22.5227,22.5592,22.4771,22.5592,39768.0
2016-08-17 14:10:00,24.71,24.83,24.71,24.82,114736.0,22.5501,22.6596,22.5501,22.6504,114736.0
2016-08-17 14:15:00,24.82,24.82,24.74,24.75,40188.0,22.6504,22.6504,22.5774,22.5866,40188.0
2016-08-17 14:20:00,24.72,24.74,24.7,24.71,11400.0,22.5592,22.5774,22.5409,22.5501,11400.0
2016-08-17 14:25:00,24.71,24.77,24.71,24.75,32816.0,22.5501,22.6048,22.5501,22.5866,32816.0
2016-08-17 14:30:00,24.77,24.77,24.68,24.75,36800.0,22.6048,22.6048,22.5227,22.5866,36800.0
2016-08-17 14:35:00,24.75,24.78,24.72,24.76,45280.0,22.5866,22.6139,22.5592,22.5957,45280.0
2016-08-17 14:40:00,24.75,24.76,24.72,24.73,22236.0,22.5866,22.5957,22.5592,22.5683,22236.0
2016-08-17 14:45:00,24.71,24.79,24.71,24.77,35600.0,22.5501,22.6231,22.5501,22.6048,35600.0
2016-08-17 14:50:00,24.77,24.77,24.73,24.74,5000.0,22.6048,22.6048,22.5683,22.5774,5000.0
2016-08-17 14:55:00,24.75,24.77,24.74,24.75,3600.0,22.5866,22.6048,22.5774,22.5866,3600.0
2016-08-17 15:00:00,24.77,24.77,24.71,24.73,28000.0,22.6048,22.6048,22.5501,22.5683,28000.0
2016-08-17 15:05:00,24.73,24.75,24.7,24.7,15112.0,22.5683,22.5866,22.5409,22.5409,15112.0
2016-08-17 15:10:00,24.71,24.72,24.69,24.72,25432.0,22.5501,22.5592,22.5318,22.5592,25432.0
2016-08-17 15:15:00,24.72,24.73,24.71,24.73,6000.0,22.5592,22.5683,22.5501,22.5683,6000.0
2016-08-17 15:20:00,24.72,24.75,24.72,24.75,11036.0,22.5592,22.5866,22.5592,22.5866,11036.0
2016-08-17 15:25:00,24.76,24.81,24.75,24.8,36672.0,22.5957,22.6413,22.5866,22.6322,36672.0
2016-08-17 15:30:00,24.79,24.8,24.79,24.8,5600.0,22.6231,22.6322,22.6231,22.6322,5600.0
2016-08-17 15:35:00,24.81,24.83,24.8,24.83,44800.0,22.6413,22.6596,22.6322,22.6596,44800.0
2016-08-17 15:40:00,24.82,24.85,24.81,24.84,14000.0,22.6504,22.6778,22.6413,22.6687,14000.0
2016-08-17 15:45:00,24.85,24.86,24.84,24.86,51452.0,22.6778,22.687,22.6687,22.687,51452.0
2016-08-17 15:50:00,24.86,24.88,24.83,24.84,87168.0,22.687,22.7052,22.6596,22.6687,87168.0
2016-08-17 15:55:00,24.83,24.84,24.8,24.82,466340.0,22.6596,22.6687,22.6322,22.6504,466340.0
2016-08-18 09:30:00,24.81,24.9,24.8,24.88,138744.0,22.6413,22.7235,22.6322,22.7052,138744.0
2016-08-18 09:35:00,24.88,24.88,24.84,24.85,40312.0,22.7052,22.7052,22.6687,22.6778,40312.0
2016-08-18 09:40:00,24.83,24.83,24.77,24.8,71136.0,22.6596,22.6596,22.6048,22.6322,71136.0
2016-08-18 09:45:00,24.81,24.83,24.77,24.83,35008.0,22.6413,22.6596,22.6048,22.6596,35008.0
2016-08-18 09:50:00,24.8,24.83,24.79,24.83,12460.0,22.6322,22.6596,22.6231,22.6596,12460.0
2016-08-18 09:55:00,24.83,24.87,24.83,24.86,43620.0,22.6596,22.6961,22.6596,22.687,43620.0
2016-08-18 10:00:00,24.85,24.88,24.83,24.88,34920.0,22.6778,22.7052,22.6596,22.7052,34920.0
2016-08-18 10:05:00,24.89,24.9,24.84,24.84,28700.0,22.7143,22.7235,22.6687,22.6687,28700.0
2016-08-18 10:10:00,24.86,24.87,24.84,24.86,22400.0,22.687,22.6961,22.6687,22.687,22400.0
2016-08-18 10:15:00,24.89,24.89,24.87,24.89,14160.0,22.7143,22.7143,22.6961,22.7143,14160.0
2016-08-18 10:20:00,24.89,24.91,24.86,24.86,33256.0,22.7143,22.7326,22.687,22.687,33256.0
2016-08-18 10:25:00,24.86,24.88,24.85,24.87,11072.0,22.687,22.7052,22.6778,22.6961,11072.0
2016-08-18 10:30:00,24.88,24.93,24.88,24.92,26764.0,22.7052,22.7508,22.7052,22.7417,26764.0
2016-08-18 10:35:00,24.91,24.93,24.89,24.92,18600.0,22.7326,22.7508,22.7143,22.7417,18600.0
2016-08-18 10:40:00,24.92,24.92,24.9,24.92,38400.0,22.7417,22.7417,22.7235,22.7417,38400.0
2016-08-18 10:45:00,24.91,24.91,24.89,24.91,7640.0,22.7326,22.7326,22.7143,22.7326,7640.0
2016-08-18 10:50:00,24.91,24.93,24.91,24.93,28640.0,22.7326,22.7508,22.7326,22.7508,28640.0
2016-08-18 10:55:00,24.93,24.99,24.93,24.97,72036.0,22.7508,22.8056,22.7508,22.7873,72036.0
2016-08-18 11:00:00,24.98,24.98,24.93,24.95,25880.0,22.7965,22.7965,22.7508,22.7691,25880.0
2016-08-18 11:05:00,24.95,24.97,24.95,24.95,8400.0,22.7691,22.7873,22.7691,22.7691,8400.0
2016-08-18 11:10:00,24.94,24.95,24.93,24.95,10000.0,22.76,22.7691,22.7508,22.7691,10000.0
2016-08-18 11:15:00,24.92,24.94,24.92,24.93,15960.0,22.7417,22.76,22.7417,22.7508,15960.0
2016-08-18 11:20:00,24.92,24.95,24.92,24.94,11984.0,22.7417,22.7691,22.7417,22.76,11984.0
2016-08-18 11:25:00,24.95,24.96,24.95,24.95,4440.0,22.7691,22.7782,22.7691,22.7691,4440.0
2016-08-18 11:30:00,24.97,24.97,24.96,24.97,9000.0,22.7873,22.7873,22.7782,22.7873,9000.0
2016-08-18 11:35:00,24.96,24.96,24.95,24.95,5200.0,22.7782,22.7782,22.7691,22.7691,5200.0
2016-08-18 11:40:00,24.95,24.95,24.93,24.93,14820.0,22.7691,22.7691,22.7508,22.7508,14820.0
2016-08-18 11:45:00,24.94,24.95,24.92,24.94,27200.0,22.76,22.7691,22.7417,22.76,27200.0
2016-08-18 11:50:00,24.93,24.94,24.91,24.91,4080.0,22.7508,22.76,22.7326,22.7326,4080.0
2016-08-18 11:55:00,24.92,24.92,24.89,24.89,10400.0,22.7417,22.7417,22.7143,22.7143,10400.0
2016-08-18 12:00:00,24.89,24.89,24.88,24.88,7800.0,22.7143,22.7143,22.7052,22.7052,7800.0
2016-08-18 12:05:00,24.87,24.89,24.87,24.89,19600.0,22.6961,22.7143,22.6961,22.7143,19600.0
2016-08-18 12:10:00,24.88,24.88,24.87,24.87,6680.0,22.7052,22.7052,22.6961,22.6961,6680.0
2016-08-18 12:15:00,24.87,24.88,24.86,24.86,7200.0,22.6961,22.7052,22.687,22.687,7200.0
2016-08-18 12:20:00,24.85,24.86,24.83,24.84,39700.0,22.6778,22.687,22.6596,22.6687,39700.0
2016-08-18 12:25:00,24.83,24.83,24.8,24.8,18600.0,22.6596,22.6596,22.6322,22.6322,18600.0
2016-08-18 12:30:00,24.81,24.81,24.79,24.81,15832.0,22.6413,22.6413,22.6231,22.6413,15832.0
2016-08-18 12:35:00,24.81,24.81,24.78,24.81,9448.0,22.6413,22.6413,22.6139,22.6413,9448.0
2016-08-18 12:40:00,24.81,24.84,24.81,24.84,4000.0,22.6413,22.6687,22.6413,22.6687,4000.0
2016-08-18 12:45:00,24.84,24.85,24.84,24.85,39020.0,22.6687,22.6778,22.6687,22.6778,39020.0
2016-08-18 12:50:00,24.85,24.85,24.84,24.84,1800.0,22.6778,22.6778,22.6687,22.6687,1800.0
2016-08-18 12:55:00,24.84,24.84,24.82,24.82,3756.0,22.6687,22.6687,22.6504,22.6504,3756.0
2016-08-18 13:00:00,24.85,24.87,24.85,24.87,2000.0,22.6778,22.6961,22.6778,22.6961,2000.0
2016-08-18 13:05:00,24.86,24.86,24.86,24.86,5000.0,22.687,22.687,22.687,22.687,5000.0
2016-08-18 13:10:00,24.87,24.89,24.87,24.88,12800.0,22.6961,22.7143,22.6961,22.7052,12800.0
2016-08-18 13:15:00,24.88,24.88,24.86,24.86,6928.0,22.7052,22.7052,22.687,22.687,6928.0
2016-08-18 13:20:00,24.87,24.87,24.86,24.86,1100.0,22.6961,22.6961,22.687,22.687,1100.0
2016-08-18 13:25:00,24.88,24.88,24.88,24.88,3600.0,22.7052,22.7052,22.7052,22.7052,3600.0
2016-08-18 13:30:00,24.86,24.88,24.86,24.88,13600.0,22.687,22.7052,22.687,22.7052,13600.0
2016-08-18 13:35:00,24.88,24.9,24.88,24.9,4660.0,22.7052,22.7235,22.7052,22.7235,4660.0
2016-08-18 13:40:00,24.91,24.93,24.91,24.93,17964.0,22.7326,22.7508,22.7326,22.7508,17964.0
2016-08-18 13:45:00,24.93,24.93,24.91,24.91,15604.0,22.7508,22.7508,22.7326,22.7326,15604.0
2016-08-18 13:50:00,24.91,24.91,24.9,24.9,2800.0,22.7326,22.7326,22.7235,22.7235,2800.0
2016-08-18 13:55:00,24.9,24.91,24.9,24.91,5488.0,22.7235,22.7326,22.7235,22.7326,5488.0
2016-08-18 14:00:00,24.9,24.91,24.9,24.9,16788.0,22.7235,22.7326,22.7235,22.7235,16788.0
2016-08-18 14:05:00,24.9,24.9,24.88,24.89,19800.0,22.7235,22.7235,22.7052,22.7143,19800.0
2016-08-18 14:10:00,24.91,24.91,24.91,24.91,2400.0,22.7326,22.7326,22.7326,22.7326,2400.0
2016-08-18 14:15:00,24.92,24.92,24.91,24.91,2800.0,22.7417,22.7417,22.7326,22.7326,2800.0
2016-08-18 14:20:00,24.91,24.91,24.9,24.9,2000.0,22.7326,22.7326,22.7235,22.7235,2000.0
2016-08-18 14:25:00,24.92,24.92,24.9,24.9,2000.0,22.7417,22.7417,22.7235,22.7235,2000.0
2016-08-18 14:30:00,24.89,24.89,24.87,24.89,19488.0,22.7143,22.7143,22.6961,22.7143,19488.0
2016-08-18 14:35:00,24.89,24.9,24.88,24.89,9000.0,22.7143,22.7235,22.7052,22.7143,9000.0
2016-08-18 14:40:00,24.89,24.89,24.89,24.89,400.0,22.7143,22.7143,22.7143,22.7143,400.0
2016-08-18 14:45:00,24.89,24.9,24.89,24.9,1828.0,22.7143,22.7235,22.7143,22.7235,1828.0
2016-08-18 14:50:00,24.91,24.92,24.9,24.9,7768.0,22.7326,22.7417,22.7235,22.7235,7768.0
2016-08-18 14:55:00,24.88,24.9,24.88,24.9,3200.0,22.7052,22.7235,22.7052,22.7235,3200.0
2016-08-18 15:00:00,24.9,24.92,24.9,24.92,29264.0,22.7235,22.7417,22.7235,22.7417,29264.0
2016-08-18 15:05:00,24.94,24.97,24.94,24.97,22400.0,22.76,22.7873,22.76,22.7873,22400.0
2016-08-18 15:10:00,24.97,24.98,24.95,24.95,49804.0,22.7873,22.7965,22.7691,22.7691,49804.0
2016-08-18 15:15:00,24.96,24.96,24.94,24.96,2044.0,22.7782,22.7782,22.76,22.7782,2044.0
2016-08-18 15:20:00,24.95,24.97,24.95,24.96,7600.0,22.7691,22.7873,22.7691,22.7782,7600.0
2016-08-18 15:25:00,24.97,24.97,24.96,24.97,11828.0,22.7873,22.7873,22.7782,22.7873,11828.0
2016-08-18 15:30:00,24.95,24.95,24.94,24.95,14984.0,22.7691,22.7691,22.76,22.7691,14984.0
2016-08-18 15:35:00,24.95,24.96,24.93,24.93,13200.0,22.7691,22.7782,22.7508,22.7508,13200.0
2016-08-18 15:40:00,24.95,24.97,24.94,24.97,30328.0,22.7691,22.7873,22.76,22.7873,30328.0
2016-08-18 15:45:00,24.96,24.96,24.92,24.93,26608.0,22.7782,22.7782,22.7417,22.7508,26608.0
2016-08-18 15:50:00,24.93,24.95,24.93,24.95,42288.0,22.7508,22.7691,22.7508,22.7691,42288.0
2016-08-18 15:55:00,24.95,25.0,24.95,24.99,149432.0,22.7691,22.8147,22.7691,22.8056,149432.0
2016-08-19 09:30:00,24.8,24.81,24.72,24.74,124240.0,22.6322,22.6413,22.5592,22.5774,124240.0
2016-08-19 09:35:00,24.72,24.73,24.66,24.66,76120.0,22.5592,22.5683,22.5044,22.5044,76120.0
2016-08-19 09:40:00,24.66,24.72,24.63,24.69,45328.0,22.5044,22.5592,22.4771,22.5318,45328.0
2016-08-19 09:45:00,24.68,24.69,24.61,24.61,67776.0,22.5227,22.5318,22.4588,22.4588,67776.0
2016-08-19 09:50:00,24.62,24.67,24.61,24.65,23240.0,22.4679,22.5136,22.4588,22.4953,23240.0
2016-08-19 09:55:00,24.65,24.68,24.64,24.64,82264.0,22.4953,22.5227,22.4862,22.4862,82264.0
2016-08-19 10:00:00,24.64,24.68,24.64,24.64,73376.0,22.4862,22.5227,22.4862,22.4862,73376.0
2016-08-19 10:05:00,24.64,24.68,24.64,24.67,27200.0,22.4862,22.5227,22.4862,22.5136,27200.0
2016-08-19 10:10:00,24.67,24.7,24.66,24.69,53000.0,22.5136,22.5409,22.5044,22.5318,53000.0
2016-08-19 10:15:00,24.68,24.7,24.67,24.7,13836.0,22.5227,22.5409,22.5136,22.5409,13836.0
2016-08-19 10:20:00,24.74,24.76,24.73,24.75,84304.0,22.5774,22.5957,22.5683,22.5866,84304.0
2016-08-19 10:25:00,24.75,24.83,24.75,24.83,23384.0,22.5866,22.6596,22.5866,22.6596,23384.0
2016-08-19 10:30:00,24.82,24.85,24.79,24.81,61568.0,22.6504,22.6778,22.6231,22.6413,61568.0
2016-08-19 10:35:00,24.81,24.83,24.81,24.82,30800.0,22.6413,22.6596,22.6413,22.6504,30800.0
2016-08-19 10:40:00,24.82,24.89,24.82,24.86,86400.0,22.6504,22.7143,22.6504,22.687,86400.0
2016-08-19 10:45:00,24.87,24.87,24.84,24.85,22240.0,22.6961,22.6961,22.6687,22.6778,22240.0
2016-08-19 10:50:00,24.84,24.84,24.8,24.82,38220.0,22.6687,22.6687,22.6322,22.6504,38220.0
2016-08-19 10:55:00,24.83,24.84,24.82,24.82,43980.0,22.6596,22.6687,22.6504,22.6504,43980.0
2016-08-19 11:00:00,24.82,24.84,24.8,24.83,23536.0,22.6504,22.6687,22.6322,22.6596,23536.0
2016-08-19 11:05:00,24.85,24.85,24.84,24.85,400.0,22.6778,22.6778,22.6687,22.6778,400.0
2016-08-19 11:10:00,24.86,24.86,24.85,24.85,8000.0,22.687,22.687,22.6778,22.6778,8000.0
2016-08-19 11:15:00,24.86,24.86,24.83,24.84,16800.0,22.687,22.687,22.6596,22.6687,16800.0
2016-08-19 11:20:00,24.84,24.84,24.83,24.84,6800.0,22.6687,22.6687,22.6596,22.6687,6800.0
2016-08-19 11:25:00,24.85,24.85,24.84,24.84,2560.0,22.6778,22.6778,22.6687,22.6687,2560.0
2016-08-19 11:30:00,24.86,24.88,24.86,24.88,9280.0,22.687,22.7052,22.687,22.7052,9280.0
2016-08-19 11:35:00,24.84,24.85,24.81,24.81,12680.0,22.6687,22.6778,22.6413,22.6413,12680.0
2016-08-19 11:40:00,24.82,24.82,24.82,24.82,20800.0,22.6504,22.6504,22.6504,22.6504,20800.0
2016-08-19 11:45:00,24.8,24.82,24.8,24.82,48864.0,22.6322,22.6504,22.6322,22.6504,48864.0
2016-08-19 11:50:00,24.83,24.83,24.83,24.83,920.0,22.6596,22.6596,22.6596,22.6596,920.0
2016-08-19 11:55:00,24.84,24.86,24.84,24.86,6480.0,22.6687,22.687,22.6687,22.687,6480.0
2016-08-19 12:00:00,24.87,24.89,24.87,24.89,34036.0,22.6961,22.7143,22.6961,22.7143,34036.0
2016-08-19 12:05:00,24.89,24.89,24.86,24.88,16000.0,22.7143,22.7143,22.687,22.7052,16000.0
2016-08-19 12:10:00,24.88,24.88,24.88,24.88,0.0,22.7052,22.7052,22.7052,22.7052,0.0
2016-08-19 12:15:00,24.88,24.88,24.82,24.83,36400.0,22.7052,22.7052,22.6504,22.6596,36400.0
2016-08-19 12:20:00,24.83,24.85,24.83,24.84,1360.0,22.6596,22.6778,22.6596,22.6687,1360.0
2016-08-19 12:25:00,24.84,24.84,24.84,24.84,0.0,22.6687,22.6687,22.6687,22.6687,0.0
2016-08-19 12:30:00,24.86,24.87,24.85,24.87,12400.0,22.687,22.6961,22.6778,22.6961,12400.0
2016-08-19 12:35:00,24.84,24.84,24.83,24.84,3200.0,22.6687,22.6687,22.6596,22.6687,3200.0
2016-08-19 12:40:00,24.83,24.83,24.81,24.82,16624.0,22.6596,22.6596,22.6413,22.6504,16624.0
2016-08-19 12:45:00,24.82,24.82,24.79,24.79,15064.0,22.6504,22.6504,22.6231,22.6231,15064.0
2016-08-19 12:50:00,24.75,24.75,24.71,24.73,30300.0,22.5866,22.5866,22.5501,22.5683,30300.0
2016-08-19 12:55:00,24.73,24.74,24.72,24.73,10000.0,22.5683,22.5774,22.5592,22.5683,10000.0
2016-08-19 13:00:00,24.73,24.73,24.72,24.73,19280.0,22.5683,22.5683,22.5592,22.5683,19280.0
2016-08-19 13:05:00,24.73,24.75,24.73,24.74,17720.0,22.5683,22.5866,22.5683,22.5774,17720.0
2016-08-19 13:10:00,24.75,24.76,24.75,24.76,46000.0,22.5866,22.5957,22.5866,22.5957,46000.0
2016-08-19 13:15:00,24.76,24.76,24.75,24.75,4000.0,22.5957,22.5957,22.5866,22.5866,4000.0
2016-08-19 13:20:00,24.75,24.76,24.75,24.76,8800.0,22.5866,22.5957,22.5866,22.5957,8800.0
2016-08-19 13:25:00,24.76,24.77,24.75,24.77,28800.0,22.5957,22.6048,22.5866,22.6048,28800.0
2016-08-19 13:30:00,24.76,24.76,24.72,24.74,19224.0,22.5957,22.5957,22.5592,22.5774,19224.0
2016-08-19 13:35:00,24.75,24.76,24.75,24.76,3200.0,22.5866,22.5957,22.5866,22.5957,3200.0
2016-08-19 13:40:00,24.8,24.81,24.79,24.8,11400.0,22.6322,22.6413,22.6231,22.6322,11400.0
2016-08-19 13:45:00,24.81,24.82,24.81,24.82,7960.0,22.6413,22.6504,22.6413,22.6504,7960.0
2016-08-19 13:50:00,24.82,24.82,24.81,24.82,8212.0,22.6504,22.6504,22.6413,22.6504,8212.0
2016-08-19 13:55:00,24.82,24.82,24.82,24.82,0.0,22.6504,22.6504,22.6504,22.6504,0.0
2016-08-19 14:00:00,24.79,24.8,24.79,24.8,4400.0,22.6231,22.6322,22.6231,22.6322,4400.0
2016-08-19 14:05:00,24.82,24.82,24.81,24.81,1400.0,22.6504,22.6504,22.6413,22.6413,1400.0
2016-08-19 14:10:00,24.81,24.83,24.81,24.83,11320.0,22.6413,22.6596,22.6413,22.6596,11320.0
2016-08-19 14:15:00,24.84,24.84,24.84,24.84,400.0,22.6687,22.6687,22.6687,22.6687,400.0
2016-08-19 14:20:00,24.83,24.83,24.82,24.83,21200.0,22.6596,22.6596,22.6504,22.6596,21200.0
2016-08-19 14:25:00,24.82,24.82,24.82,24.82,3036.0,22.6504,22.6504,22.6504,22.6504,3036.0
2016-08-19 14:30:00,24.83,24.86,24.83,24.86,35500.0,22.6596,22.687,22.6596,22.687,35500.0
2016-08-19 14:35:00,24.84,24.86,24.84,24.85,3236.0,22.6687,22.687,22.6687,22.6778,3236.0
2016-08-19 14:40:00,24.84,24.88,24.84,24.87,16120.0,22.6687,22.7052,22.6687,22.6961,16120.0
2016-08-19 14:45:00,24.88,24.88,24.86,24.87,29644.0,22.7052,22.7052,22.687,22.6961,29644.0
2016-08-19 14:50:00,24.87,24.92,24.86,24.91,35568.0,22.6961,22.7417,22.687,22.7326,35568.0
2016-08-19 14:55:00,24.92,24.92,24.89,24.89,9800.0,22.7417,22.7417,22.7143,22.7143,9800.0
2016-08-19 15:00:00,24.9,24.9,24.88,24.88,4200.0,22.7235,22.7235,22.7052,22.7052,4200.0
2016-08-19 15:05:00,24.89,24.9,24.89,24.9,5400.0,22.7143,22.7235,22.7143,22.7235,5400.0
2016-08-19 15:10:00,24.91,24.91,24.87,24.89,20040.0,22.7326,22.7326,22.6961,22.7143,20040.0
2016-08-19 15:15:00,24.89,24.91,24.89,24.9,20400.0,22.7143,22.7326,22.7143,22.7235,20400.0
2016-08-19 15:20:00,24.9,24.9,24.9,24.9,1600.0,22.7235,22.7235,22.7235,22.7235,1600.0
2016-08-19 15:25:00,24.9,24.94,24.9,24.93,40756.0,22.7235,22.76,22.7235,22.7508,40756.0
2016-08-19 15:30:00,24.94,24.94,24.91,24.94,28252.0,22.76,22.76,22.7326,22.76,28252.0
2016-08-19 15:35:00,24.93,24.93,24.9,24.91,26280.0,22.7508,22.7508,22.7235,22.7326,26280.0
2016-08-19 15:40:00,24.91,24.91,24.89,24.89,30824.0,22.7326,22.7326,22.7143,22.7143,30824.0
2016-08-19 15:45:00,24.89,24.91,24.89,24.9,59036.0,22.7143,22.7326,22.7143,22.7235,59036.0
2016-08-19 15:50:00,24.9,24.93,24.89,24.9,92788.0,22.7235,22.7508,22.7143,22.7235,92788.0
2016-08-19 15:55:00,24.9,24.9,24.88,24.89,327164.0,22.7235,22.7235,22.7052,22.7143,327164.0
2016-08-22 09:30:00,24.78,24.78,24.67,24.68,158100.0,22.6139,22.6139,22.5136,22.5227,158100.0
2016-08-22 09:35:00,24.65,24.69,24.63,24.69,72460.0,22.4953,22.5318,22.4771,22.5318,72460.0
2016-08-22 09:40:00,24.68,24.69,24.65,24.68,81204.0,22.5227,22.5318,22.4953,22.5227,81204.0
2016-08-22 09:45:00,24.68,24.72,24.65,24.65,89572.0,22.5227,22.5592,22.4953,22.4953,89572.0
2016-08-22 09:50:00,24.65,24.7,24.64,24.68,43888.0,22.4953,22.5409,22.4862,22.5227,43888.0
2016-08-22 09:55:00,24.67,24.71,24.66,24.71,43812.0,22.5136,22.5501,22.5044,22.5501,43812.0
2016-08-22 10:00:00,24.72,24.72,24.67,24.67,23200.0,22.5592,22.5592,22.5136,22.5136,23200.0
2016-08-22 10:05:00,24.69,24.71,24.67,24.68,72000.0,22.5318,22.5501,22.5136,22.5227,72000.0
2016-08-22 10:10:00,24.69,24.71,24.69,24.71,4000.0,22.5318,22.5501,22.5318,22.5501,4000.0
2016-08-22 10:15:00,24.74,24.89,24.74,24.87,136388.0,22.5774,22.7143,22.5774,22.6961,136388.0
2016-08-22 10:20:00,24.87,24.89,24.85,24.89,48160.0,22.6961,22.7143,22.6778,22.7143,48160.0
2016-08-22 10:25:00,24.89,24.92,24.89,24.9,116840.0,22.7143,22.7417,22.7143,22.7235,116840.0
2016-08-22 10:30:00,24.91,24.94,24.91,24.93,46416.0,22.7326,22.76,22.7326,22.7508,46416.0
2016-08-22 10:35:00,24.92,24.93,24.9,24.9,53360.0,22.7417,22.7508,22.7235,22.7235,53360.0
2016-08-22 10:40:00,24.9,24.91,24.89,24.9,10444.0,22.7235,22.7326,22.7143,22.7235,10444.0
2016-08-22 10:45:00,24.91,24.92,24.9,24.91,19752.0,22.7326,22.7417,22.7235,22.7326,19752.0
2016-08-22 10:50:00,24.91,24.91,24.89,24.9,19240.0,22.7326,22.7326,22.7143,22.7235,19240.0
2016-08-22 10:55:00,24.9,24.91,24.89,24.89,29692.0,22.7235,22.7326,22.7143,22.7143,29692.0
2016-08-22 11:00:00,24.89,24.92,24.89,24.91,23824.0,22.7143,22.7417,22.7143,22.7326,23824.0
2016-08-22 11:05:00,24.9,24.91,24.9,24.91,30996.0,22.7235,22.7326,22.7235,22.7326,30996.0
2016-08-22 11:10:00,24.9,24.91,24.89,24.89,27004.0,22.7235,22.7326,22.7143,22.7143,27004.0
2016-08-22 11:15:00,24.88,24.89,24.8,24.8,22120.0,22.7052,22.7143,22.6322,22.6322,22120.0
2016-08-22 11:20:00,24.79,24.81,24.71,24.72,81292.0,22.6231,22.6413,22.5501,22.5592,81292.0
2016-08-22 11:25:00,24.71,24.72,24.68,24.68,20060.0,22.5501,22.5592,22.5227,22.5227,20060.0
2016-08-22 11:30:00,24.68,24.7,24.68,24.7,30600.0,22.5227,22.5409,22.5227,22.5409,30600.0
2016-08-22 11:35:00,24.71,24.75,24.71,24.73,25756.0,22.5501,22.5866,22.5501,22.5683,25756.0
2016-08-22 11:40:00,24.73,24.73,24.72,24.72,18320.0,22.5683,22.5683,22.5592,22.5592,18320.0
2016-08-22 11:45:00,24.71,24.73,24.7,24.73,6856.0,22.5501,22.5683,22.5409,22.5683,6856.0
2016-08-22 11:50:00,24.73,24.76,24.73,24.76,11200.0,22.5683,22.5957,22.5683,22.5957,11200.0
2016-08-22 11:55:00,24.74,24.76,24.74,24.76,5360.0,22.5774,22.5957,22.5774,22.5957,5360.0
2016-08-22 12:00:00,24.75,24.75,24.73,24.73,17200.0,22.5866,22.5866,22.5683,22.5683,17200.0
2016-08-22 12:05:00,24.75,24.75,24.73,24.73,2548.0,22.5866,22.5866,22.5683,22.5683,2548.0
2016-08-22 12:10:00,24.71,24.74,24.71,24.74,30120.0,22.5501,22.5774,22.5501,22.5774,30120.0
2016-08-22 12:15:00,24.75,24.75,24.75,24.75,10400.0,22.5866,22.5866,22.5866,22.5866,10400.0
2016-08-22 12:20:00,24.75,24.85,24.75,24.85,89912.0,22.5866,22.6778,22.5866,22.6778,89912.0
2016-08-22 12:25:00,24.88,24.96,24.88,24.92,107624.0,22.7052,22.7782,22.7052,22.7417,107624.0
2016-08-22 12:30:00,24.92,24.93,24.9,24.9,53200.0,22.7417,22.7508,22.7235,22.7235,53200.0
2016-08-22 12:35:00,24.91,24.91,24.9,24.9,13800.0,22.7326,22.7326,22.7235,22.7235,13800.0
2016-08-22 12:40:00,24.9,24.9,24.86,24.86,7920.0,22.7235,22.7235,22.687,22.687,7920.0
2016-08-22 12:45:00,24.85,24.87,24.83,24.87,20148.0,22.6778,22.6961,22.6596,22.6961,20148.0
2016-08-22 12:50:00,24.87,24.87,24.85,24.87,4600.0,22.6961,22.6961,22.6778,22.6961,4600.0
2016-08-22 12:55:00,24.84,24.85,24.83,24.85,5200.0,22.6687,22.6778,22.6596,22.6778,5200.0
2016-08-22 13:00:00,24.84,24.85,24.83,24.83,7200.0,22.6687,22.6778,22.6596,22.6596,7200.0
2016-08-22 13:05:00,24.83,24.84,24.82,24.84,8080.0,22.6596,22.6687,22.6504,22.6687,8080.0
2016-08-22 13:10:00,24.85,24.86,24.85,24.85,12800.0,22.6778,22.687,22.6778,22.6778,12800.0
2016-08-22 13:15:00,24.87,24.88,24.85,24.85,32400.0,22.6961,22.7052,22.6778,22.6778,32400.0
2016-08-22 13:20:00,24.85,24.85,24.71,24.71,59788.0,22.6778,22.6778,22.5501,22.5501,59788.0
2016-08-22 13:25:00,24.7,24.74,24.69,24.74,136600.0,22.5409,22.5774,22.5318,22.5774,136600.0
2016-08-22 13:30:00,24.74,24.74,24.72,24.72,41480.0,22.5774,22.5774,22.5592,22.5592,41480.0
2016-08-22 13:35:00,24.73,24.74,24.73,24.74,6820.0,22.5683,22.5774,22.5683,22.5774,6820.0
2016-08-22 13:40:00,24.75,24.78,24.75,24.78,70348.0,22.5866,22.6139,22.5866,22.6139,70348.0
2016-08-22 13:45:00,24.8,24.86,24.8,24.85,101280.0,22.6322,22.687,22.6322,22.6778,101280.0
2016-08-22 13:50:00,24.86,24.86,24.83,24.84,19420.0,22.687,22.687,22.6596,22.6687,19420.0
2016-08-22 13:55:00,24.85,24.86,24.84,24.85,21280.0,22.6778,22.687,22.6687,22.6778,21280.0
2016-08-22 14:00:00,24.85,24.89,24.85,24.89,94188.0,22.6778,22.7143,22.6778,22.7143,94188.0
2016-08-22 14:05:00,24.89,24.89,24.86,24.88,6852.0,22.7143,22.7143,22.687,22.7052,6852.0
2016-08-22 14:10:00,24.87,24.88,24.85,24.88,30200.0,22.6961,22.7052,22.6778,22.7052,30200.0
2016-08-22 14:15:00,24.88,24.88,24.85,24.85,1600.0,22.7052,22.7052,22.6778,22.6778,1600.0
2016-08-22 14:20:00,24.86,24.87,24.84,24.84,2560.0,22.687,22.6961,22.6687,22.6687,2560.0
2016-08-22 14:25:00,24.85,24.85,24.77,24.77,22940.0,22.6778,22.6778,22.6048,22.6048,22940.0
2016-08-22 14:30:00,24.77,24.8,24.77,24.8,20800.0,22.6048,22.6322,22.6048,22.6322,20800.0
2016-08-22 14:35:00,24.8,24.82,24.8,24.82,2800.0,22.6322,22.6504,22.6322,22.6504,2800.0
2016-08-22 14:40:00,24.82,24.84,24.81,24.84,16800.0,22.6504,22.6687,22.6413,22.6687,16800.0
2016-08-22 14:45:00,24.85,24.85,24.83,24.84,10200.0,22.6778,22.6778,22.6596,22.6687,10200.0
2016-08-22 14:50:00,24.85,24.86,24.82,24.82,43964.0,22.6778,22.687,22.6504,22.6504,43964.0
2016-08-22 14:55:00,24.82,24.82,24.8,24.81,13024.0,22.6504,22.6504,22.6322,22.6413,13024.0
2016-08-22 15:00:00,24.81,24.84,24.81,24.83,22400.0,22.6413,22.6687,22.6413,22.6596,22400.0
2016-08-22 15:05:00,24.84,24.86,24.84,24.86,6400.0,22.6687,22.687,22.6687,22.687,6400.0
2016-08-22 15:10:00,24.86,24.87,24.85,24.86,20460.0,22.687,22.6961,22.6778,22.687,20460.0
2016-08-22 15:15:00,24.86,24.86,24.85,24.86,8800.0,22.687,22.687,22.6778,22.687,8800.0
2016-08-22 15:20:00,24.85,24.86,24.84,24.85,26600.0,22.6778,22.687,22.6687,22.6778,26600.0
2016-08-22 15:25:00,24.85,24.88,24.85,24.86,4776.0,22.6778,22.7052,22.6778,22.687,4776.0
2016-08-22 15:30:00,24.86,24.88,24.86,24.88,4400.0,22.687,22.7052,22.687,22.7052,4400.0
2016-08-22 15:35:00,24.87,24.87,24.84,24.86,8172.0,22.6961,22.6961,22.6687,22.687,8172.0
2016-08-22 15:40:00,24.86,24.88,24.86,24.86,26920.0,22.687,22.7052,22.687,22.687,26920.0
2016-08-22 15:45:00,24.86,24.87,24.85,24.86,20208.0,22.687,22.6961,22.6778,22.687,20208.0
2016-08-22 15:50:00,24.86,24.86,24.83,24.83,33272.0,22.687,22.687,22.6596,22.6596,33272.0
2016-08-22 15:55:00,24.85,24.87,24.84,24.86,206180.0,22.6778,22.6961,22.6687,22.687,206180.0
2016-08-23 09:30:00,25.11,25.18,25.11,25.15,163396.0,22.9151,22.979,22.9151,22.9516,163396.0
2016-08-23 09:35:00,25.15,25.22,25.15,25.18,123228.0,22.9516,23.0155,22.9516,22.979,123228.0
2016-08-23 09:40:00,25.19,25.19,25.16,25.19,63952.0,22.9881,22.9881,22.9607,22.9881,63952.0
2016-08-23 09:45:00,25.19,25.22,25.17,25.18,63372.0,22.9881,23.0155,22.9699,22.979,63372.0
2016-08-23 09:50:00,25.19,25.21,25.18,25.2,27756.0,22.9881,23.0064,22.979,22.9972,27756.0
2016-08-23 09:55:00,25.2,25.22,25.18,25.19,47808.0,22.9972,23.0155,22.979,22.9881,47808.0
2016-08-23 10:00:00,25.22,25.23,25.2,25.22,117440.0,23.0155,23.0246,22.9972,23.0155,117440.0
2016-08-23 10:05:00,25.2,25.21,25.18,25.18,23792.0,22.9972,23.0064,22.979,22.979,23792.0
2016-08-23 10:10:00,25.17,25.22,25.17,25.21,47400.0,22.9699,23.0155,22.9699,23.0064,47400.0
2016-08-23 10:15:00,25.21,25.23,25.17,25.17,29160.0,23.0064,23.0246,22.9699,22.9699,29160.0
2016-08-23 10:20:00,25.17,25.21,25.16,25.17,31988.0,22.9699,23.0064,22.9607,22.9699,31988.0
2016-08-23 10:25:00,25.18,25.19,25.18,25.18,14616.0,22.979,22.9881,22.979,22.979,14616.0
2016-08-23 10:30:00,25.18,25.21,25.17,25.17,15720.0,22.979,23.0064,22.9699,22.9699,15720.0
2016-08-23 10:35:00,25.15,25.17,25.14,25.16,24672.0,22.9516,22.9699,22.9425,22.9607,24672.0
2016-08-23 10:40:00,25.16,25.18,25.16,25.16,25128.0,22.9607,22.979,22.9607,22.9607,25128.0
2016-08-23 10:45:00,25.18,25.21,25.17,25.21,88040.0,22.979,23.0064,22.9699,23.0064,88040.0
2016-08-23 10:50:00,25.19,25.2,25.18,25.18,8240.0,22.9881,22.9972,22.979,22.979,8240.0
2016-08-23 10:55:00,25.19,25.2,25.17,25.18,30000.0,22.9881,22.9972,22.9699,22.979,30000.0
2016-08-23 11:00:00,25.18,25.18,25.14,25.15,16012.0,22.979,22.979,22.9425,22.9516,16012.0
2016-08-23 11:05:00,25.13,25.14,25.09,25.13,42256.0,22.9334,22.9425,22.8968,22.9334,42256.0
2016-08-23 11:10:00,25.12,25.14,25.11,25.12,18092.0,22.9242,22.9425,22.9151,22.9242,18092.0
2016-08-23 11:15:00,25.13,25.15,25.12,25.15,19668.0,22.9334,22.9516,22.9242,22.9516,19668.0
2016-08-23 11:20:00,25.15,25.16,25.15,25.15,38604.0,22.9516,22.9607,22.9516,22.9516,38604.0
2016-08-23 11:25:00,25.16,25.16,25.13,25.14,17136.0,22.9607,22.9607,22.9334,22.9425,17136.0
2016-08-23 11:30:00,25.11,25.15,25.11,25.15,81736.0,22.9151,22.9516,22.9151,22.9516,81736.0
2016-08-23 11:35:00,25.13,25.15,25.13,25.14,7560.0,22.9334,22.9516,22.9334,22.9425,7560.0
2016-08-23 11:40:00,25.15,25.15,25.14,25.14,5200.0,22.9516,22.9516,22.9425,22.9425,5200.0
2016-08-23 11:45:00,25.15,25.16,25.15,25.15,6400.0,22.9516,22.9607,22.9516,22.9516,6400.0
2016-08-23 11:50:00,25.14,25.14,25.11,25.12,15824.0,22.9425,22.9425,22.9151,22.9242,15824.0
2016-08-23 11:55:00,25.13,25.13,25.11,25.11,5200.0,22.9334,22.9334,22.9151,22.9151,5200.0
2016-08-23 12:00:00,25.1,25.1,25.06,25.08,72784.0,22.906,22.906,22.8695,22.8877,72784.0
2016-08-23 12:05:00,25.08,25.08,25.06,25.06,7404.0,22.8877,22.8877,22.8695,22.8695,7404.0
2016-08-23 12:10:00,25.06,25.09,25.06,25.09,51716.0,22.8695,22.8968,22.8695,22.8968,51716.0
2016-08-23 12:15:00,25.09,25.09,25.09,25.09,400.0,22.8968,22.8968,22.8968,22.8968,400.0
2016-08-23 12:20:00,25.1,25.1,25.09,25.09,3256.0,22.906,22.906,22.8968,22.8968,3256.0
2016-08-23 12:25:00,25.1,25.1,25.09,25.09,10400.0,22.906,22.906,22.8968,22.8968,10400.0
2016-08-23 12:30:00,25.08,25.1,25.08,25.09,7836.0,22.8877,22.906,22.8877,22.8968,7836.0
2016-08-23 12:35:00,25.08,25.11,25.08,25.1,10800.0,22.8877,22.9151,22.8877,22.906,10800.0
2016-08-23 12:40:00,25.1,25.1,25.1,25.1,8000.0,22.906,22.906,22.906,22.906,8000.0
2016-08-23 12:45:00,25.11,25.11,25.11,25.11,2400.0,22.9151,22.9151,22.9151,22.9151,2400.0
2016-08-23 12:50:00,25.1,25.11,25.03,25.03,69560.0,22.906,22.9151,22.8421,22.8421,69560.0
2016-08-23 12:55:00,25.03,25.06,25.03,25.06,20920.0,22.8421,22.8695,22.8421,22.8695,20920.0
2016-08-23 13:00:00,25.06,25.08,25.05,25.08,59748.0,22.8695,22.8877,22.8603,22.8877,59748.0
2016-08-23 13:05:00,25.08,25.08,25.07,25.07,6000.0,22.8877,22.8877,22.8786,22.8786,6000.0
2016-08-23 13:10:00,25.07,25.07,25.07,25.07,1820.0,22.8786,22.8786,22.8786,22.8786,1820.0
2016-08-23 13:15:00,25.08,25.09,25.08,25.09,6016.0,22.8877,22.8968,22.8877,22.8968,6016.0
2016-08-23 13:20:00,25.1,25.12,25.1,25.11,13516.0,22.906,22.9242,22.906,22.9151,13516.0
2016-08-23 13:25:00,25.11,25.11,25.1,25.1,7600.0,22.9151,22.9151,22.906,22.906,7600.0
2016-08-23 13:30:00,25.1,25.1,25.1,25.1,1600.0,22.906,22.906,22.906,22.906,1600.0
2016-08-23 13:35:00,25.1,25.1,25.1,25.1,400.0,22.906,22.906,22.906,22.906,400.0
2016-08-23 13:40:00,25.09,25.11,25.09,25.09,6020.0,22.8968,22.9151,22.8968,22.8968,6020.0
2016-08-23 13:45:00,25.08,25.1,25.08,25.1,6864.0,22.8877,22.906,22.8877,22.906,6864.0
2016-08-23 13:50:00,25.1,25.11,25.1,25.1,10440.0,22.906,22.9151,22.906,22.906,10440.0
2016-08-23 13:55:00,25.1,25.1,25.1,25.1,12520.0,22.906,22.906,22.906,22.906,12520.0
2016-08-23 14:00:00,25.09,25.09,25.05,25.05,12232.0,22.8968,22.8968,22.8603,22.8603,12232.0
2016-08-23 14:05:00,25.07,25.07,25.06,25.07,5756.0,22.8786,22.8786,22.8695,22.8786,5756.0
2016-08-23 14:10:00,25.08,25.08,25.08,25.08,600.0,22.8877,22.8877,22.8877,22.8877,600.0
2016-08-23 14:15:00,25.08,25.08,25.07,25.07,5680.0,22.8877,22.8877,22.8786,22.8786,5680.0
2016-08-23 14:20:00,25.07,25.07,25.07,25.07,0.0,22.8786,22.8786,22.8786,22.8786,0.0
2016-08-23 14:25:00,25.11,25.11,25.1,25.1,2600.0,22.9151,22.9151,22.906,22.906,2600.0
2016-08-23 14:30:00,25.1,25.1,25.09,25.09,2832.0,22.906,22.906,22.8968,22.8968,2832.0
2016-08-23 14:35:00,25.09,25.09,25.09,25.09,928.0,22.8968,22.8968,22.8968,22.8968,928.0
2016-08-23 14:40:00,25.08,25.08,25.05,25.06,9704.0,22.8877,22.8877,22.8603,22.8695,9704.0
2016-08-23 14:45:00,25.05,25.06,25.05,25.05,4780.0,22.8603,22.8695,22.8603,22.8603,4780.0
2016-08-23 14:50:00,25.06,25.08,25.06,25.08,3200.0,22.8695,22.8877,22.8695,22.8877,3200.0
2016-08-23 14:55:00,25.07,25.07,25.06,25.07,18720.0,22.8786,22.8786,22.8695,22.8786,18720.0
2016-08-23 15:00:00,25.07,25.07,25.07,25.07,760.0,22.8786,22.8786,22.8786,22.8786,760.0
2016-08-23 15:05:00,25.06,25.07,25.06,25.06,2800.0,22.8695,22.8786,22.8695,22.8695,2800.0
2016-08-23 15:10:00,25.07,25.1,25.07,25.1,27176.0,22.8786,22.906,22.8786,22.906,27176.0
2016-08-23 15:15:00,25.08,25.09,25.07,25.08,25232.0,22.8877,22.8968,22.8786,22.8877,25232.0
2016-08-23 15:20:00,25.07,25.07,25.07,25.07,10560.0,22.8786,22.8786,22.8786,22.8786,10560.0
2016-08-23 15:25:00,25.07,25.07,25.05,25.06,17600.0,22.8786,22.8786,22.8603,22.8695,17600.0
2016-08-23 15:30:00,25.06,25.06,25.05,25.06,4400.0,22.8695,22.8695,22.8603,22.8695,4400.0
2016-08-23 15:35:00,25.06,25.06,25.03,25.04,22760.0,22.8695,22.8695,22.8421,22.8512,22760.0
2016-08-23 15:40:00,25.04,25.06,25.03,25.04,40428.0,22.8512,22.8695,22.8421,22.8512,40428.0
2016-08-23 15:45:00,25.04,25.04,25.02,25.03,42400.0,22.8512,22.8512,22.833,22.8421,42400.0
2016-08-23 15:50:00,25.03,25.03,25.01,25.02,13012.0,22.8421,22.8421,22.8238,22.833,13012.0
2016-08-23 15:55:00,25.02,25.04,24.99,25.0,106344.0,22.833,22.8512,22.8056,22.8147,106344.0
2016-08-24 09:30:00,24.96,24.97,24.91,24.94,110976.0,22.7782,22.7873,22.7326,22.76,110976.0
2016-08-24 09:35:00,24.96,25.0,24.95,24.98,65384.0,22.7782,22.8147,22.7691,22.7965,65384.0
2016-08-24 09:40:00,24.97,24.98,24.93,24.93,44864.0,22.7873,22.7965,22.7508,22.7508,44864.0
2016-08-24 09:45:00,24.94,24.95,24.93,24.94,41400.0,22.76,22.7691,22.7508,22.76,41400.0
2016-08-24 09:50:00,24.94,24.95,24.89,24.92,70856.0,22.76,22.7691,22.7143,22.7417,70856.0
2016-08-24 09:55:00,24.96,24.96,24.93,24.93,15756.0,22.7782,22.7782,22.7508,22.7508,15756.0
2016-08-24 10:00:00,24.95,24.96,24.91,24.94,77764.0,22.7691,22.7782,22.7326,22.76,77764.0
2016-08-24 10:05:00,24.95,24.97,24.91,24.93,23532.0,22.7691,22.7873,22.7326,22.7508,23532.0
2016-08-24 10:10:00,24.92,24.93,24.91,24.92,49628.0,22.7417,22.7508,22.7326,22.7417,49628.0
2016-08-24 10:15:00,24.91,24.92,24.87,24.89,29968.0,22.7326,22.7417,22.6961,22.7143,29968.0
2016-08-24 10:20:00,24.88,24.9,24.88,24.88,23524.0,22.7052,22.7235,22.7052,22.7052,23524.0
2016-08-24 10:25:00,24.89,24.9,24.87,24.89,35552.0,22.7143,22.7235,22.6961,22.7143,35552.0
2016-08-24 10:30:00,24.89,24.91,24.86,24.9,30500.0,22.7143,22.7326,22.687,22.7235,30500.0
2016-08-24 10:35:00,24.9,24.92,24.89,24.89,16952.0,22.7235,22.7417,22.7143,22.7143,16952.0
2016-08-24 10:40:00,24.89,24.89,24.86,24.88,21404.0,22.7143,22.7143,22.687,22.7052,21404.0
2016-08-24 10:45:00,24.87,24.87,24.78,24.81,94848.0,22.6961,22.6961,22.6139,22.6413,94848.0
2016-08-24 10:50:00,24.81,24.83,24.8,24.83,22424.0,22.6413,22.6596,22.6322,22.6596,22424.0
2016-08-24 10:55:00,24.82,24.86,24.82,24.85,25644.0,22.6504,22.687,22.6504,22.6778,25644.0
2016-08-24 11:00:00,24.85,24.85,24.83,24.84,31464.0,22.6778,22.6778,22.6596,22.6687,31464.0
2016-08-24 11:05:00,24.85,24.87,24.85,24.86,18428.0,22.6778,22.6961,22.6778,22.687,18428.0
2016-08-24 11:10:00,24.87,24.87,24.85,24.85,5600.0,22.6961,22.6961,22.6778,22.6778,5600.0
2016-08-24 11:15:00,24.85,24.86,24.85,24.85,10504.0,22.6778,22.687,22.6778,22.6778,10504.0
2016-08-24 11:20:00,24.84,24.84,24.81,24.83,23700.0,22.6687,22.6687,22.6413,22.6596,23700.0
2016-08-24 11:25:00,24.82,24.86,24.82,24.85,18276.0,22.6504,22.687,22.6504,22.6778,18276.0
2016-08-24 11:30:00,24.86,24.86,24.83,24.83,41600.0,22.687,22.687,22.6596,22.6596,41600.0
2016-08-24 11:35:00,24.86,24.86,24.86,24.86,400.0,22.687,22.687,22.687,22.687,400.0
2016-08-24 11:40:00,24.85,24.86,24.82,24.83,9520.0,22.6778,22.687,22.6504,22.6596,9520.0
2016-08-24 11:45:00,24.81,24.84,24.81,24.83,12040.0,22.6413,22.6687,22.6413,22.6596,12040.0
2016-08-24 11:50:00,24.83,24.83,24.81,24.81,34680.0,22.6596,22.6596,22.6413,22.6413,34680.0
2016-08-24 11:55:00,24.82,24.84,24.82,24.83,7200.0,22.6504,22.6687,22.6504,22.6596,7200.0
2016-08-24 12:00:00,24.84,24.85,24.83,24.85,34040.0,22.6687,22.6778,22.6596,22.6778,34040.0
2016-08-24 12:05:00,24.85,24.91,24.85,24.89,45000.0,22.6778,22.7326,22.6778,22.7143,45000.0
2016-08-24 12:10:00,24.89,24.92,24.89,24.92,23752.0,22.7143,22.7417,22.7143,22.7417,23752.0
2016-08-24 12:15:00,24.92,24.92,24.89,24.9,9200.0,22.7417,22.7417,22.7143,22.7235,9200.0
2016-08-24 12:20:00,24.9,24.9,24.89,24.9,15724.0,22.7235,22.7235,22.7143,22.7235,15724.0
2016-08-24 12:25:00,24.89,24.89,24.88,24.88,2200.0,22.7143,22.7143,22.7052,22.7052,2200.0
2016-08-24 12:30:00,24.89,24.89,24.88,24.88,10996.0,22.7143,22.7143,22.7052,22.7052,10996.0
2016-08-24 12:35:00,24.88,24.89,24.88,24.89,6000.0,22.7052,22.7143,22.7052,22.7143,6000.0
2016-08-24 12:40:00,24.89,24.9,24.88,24.9,4000.0,22.7143,22.7235,22.7052,22.7235,4000.0
2016-08-24 12:45:00,24.9,24.91,24.9,24.91,4200.0,22.7235,22.7326,22.7235,22.7326,4200.0
2016-08-24 12:50:00,24.92,24.93,24.91,24.93,9400.0,22.7417,22.7508,22.7326,22.7508,9400.0
2016-08-24 12:55:00,24.93,24.95,24.93,24.93,69928.0,22.7508,22.7691,22.7508,22.7508,69928.0
2016-08-24 13:00:00,24.92,24.92,24.91,24.91,3600.0,22.7417,22.7417,22.7326,22.7326,3600.0
2016-08-24 13:05:00,24.92,24.93,24.91,24.93,5200.0,22.7417,22.7508,22.7326,22.7508,5200.0
2016-08-24 13:10:00,24.91,24.91,24.9,24.9,14400.0,22.7326,22.7326,22.7235,22.7235,14400.0
2016-08-24 13:15:00,24.91,24.91,24.89,24.9,7604.0,22.7326,22.7326,22.7143,22.7235,7604.0
2016-08-24 13:20:00,24.89,24.9,24.89,24.89,9464.0,22.7143,22.7235,22.7143,22.7143,9464.0
2016-08-24 13:25:00,24.89,24.89,24.87,24.88,12400.0,22.7143,22.7143,22.6961,22.7052,12400.0
2016-08-24 13:30:00,24.86,24.88,24.86,24.87,9600.0,22.687,22.7052,22.687,22.6961,9600.0
2016-08-24 13:35:00,24.86,24.86,24.85,24.86,5200.0,22.687,22.687,22.6778,22.687,5200.0
2016-08-24 13:40:00,24.86,24.87,24.86,24.86,4160.0,22.687,22.6961,22.687,22.687,4160.0
2016-08-24 13:45:00,24.86,24.88,24.86,24.88,2800.0,22.687,22.7052,22.687,22.7052,2800.0
2016-08-24 13:50:00,24.87,24.87,24.85,24.86,6944.0,22.6961,22.6961,22.6778,22.687,6944.0
2016-08-24 13:55:00,24.86,24.86,24.85,24.85,4800.0,22.687,22.687,22.6778,22.6778,4800.0
2016-08-24 14:00:00,24.86,24.86,24.79,24.79,36200.0,22.687,22.687,22.6231,22.6231,36200.0
2016-08-24 14:05:00,24.79,24.79,24.74,24.77,62836.0,22.6231,22.6231,22.5774,22.6048,62836.0
2016-08-24 14:10:00,24.77,24.78,24.75,24.78,54760.0,22.6048,22.6139,22.5866,22.6139,54760.0
2016-08-24 14:15:00,24.78,24.78,24.76,24.78,13480.0,22.6139,22.6139,22.5957,22.6139,13480.0
2016-08-24 14:20:00,24.78,24.78,24.71,24.72,46260.0,22.6139,22.6139,22.5501,22.5592,46260.0
2016-08-24 14:25:00,24.71,24.74,24.71,24.72,26304.0,22.5501,22.5774,22.5501,22.5592,26304.0
2016-08-24 14:30:00,24.72,24.73,24.7,24.72,19760.0,22.5592,22.5683,22.5409,22.5592,19760.0
2016-08-24 14:35:00,24.73,24.73,24.7,24.73,53652.0,22.5683,22.5683,22.5409,22.5683,53652.0
2016-08-24 14:40:00,24.73,24.75,24.73,24.75,40596.0,22.5683,22.5866,22.5683,22.5866,40596.0
2016-08-24 14:45:00,24.75,24.75,24.74,24.74,11820.0,22.5866,22.5866,22.5774,22.5774,11820.0
2016-08-24 14:50:00,24.73,24.75,24.73,24.75,14660.0,22.5683,22.5866,22.5683,22.5866,14660.0
2016-08-24 14:55:00,24.75,24.77,24.75,24.76,28868.0,22.5866,22.6048,22.5866,22.5957,28868.0
2016-08-24 15:00:00,24.75,24.75,24.75,24.75,11596.0,22.5866,22.5866,22.5866,22.5866,11596.0
2016-08-24 15:05:00,24.75,24.75,24.63,24.63,165788.0,22.5866,22.5866,22.4771,22.4771,165788.0
2016-08-24 15:10:00,24.63,24.67,24.62,24.64,59160.0,22.4771,22.5136,22.4679,22.4862,59160.0
2016-08-24 15:15:00,24.64,24.66,24.62,24.64,41740.0,22.4862,22.5044,22.4679,22.4862,41740.0
2016-08-24 15:20:00,24.61,24.65,24.6,24.62,45404.0,22.4588,22.4953,22.4497,22.4679,45404.0
2016-08-24 15:25:00,24.63,24.63,24.61,24.61,22464.0,22.4771,22.4771,22.4588,22.4588,22464.0
2016-08-24 15:30:00,24.62,24.64,24.61,24.62,31164.0,22.4679,22.4862,22.4588,22.4679,31164.0
2016-08-24 15:35:00,24.61,24.62,24.53,24.53,90604.0,22.4588,22.4679,22.3858,22.3858,90604.0
2016-08-24 15:40:00,24.53,24.54,24.5,24.52,80396.0,22.3858,22.3949,22.3584,22.3767,80396.0
2016-08-24 15:45:00,24.5,24.52,24.46,24.51,122312.0,22.3584,22.3767,22.3219,22.3675,122312.0
2016-08-24 15:50:00,24.5,24.56,24.5,24.56,108680.0,22.3584,22.4132,22.3584,22.4132,108680.0
2016-08-24 15:55:00,24.55,24.64,24.54,24.63,197140.0,22.4041,22.4862,22.3949,22.4771,197140.0
2016-08-25 09:30:00,24.48,24.52,24.44,24.44,95808.0,22.3402,22.3767,22.3037,22.3037,95808.0
2016-08-25 09:35:00,24.44,24.53,24.43,24.53,36704.0,22.3037,22.3858,22.2945,22.3858,36704.0
2016-08-25 09:40:00,24.54,24.59,24.5,24.59,22508.0,22.3949,22.4406,22.3584,22.4406,22508.0
2016-08-25 09:45:00,24.58,24.58,24.53,24.54,9800.0,22.4314,22.4314,22.3858,22.3949,9800.0
2016-08-25 09:50:00,24.54,24.54,24.48,24.5,57908.0,22.3949,22.3949,22.3402,22.3584,57908.0
2016-08-25 09:55:00,24.49,24.57,24.49,24.55,47820.0,22.3493,22.4223,22.3493,22.4041,47820.0
2016-08-25 10:00:00,24.53,24.63,24.51,24.63,45200.0,22.3858,22.4771,22.3675,22.4771,45200.0
2016-08-25 10:05:00,24.62,24.63,24.6,24.6,34200.0,22.4679,22.4771,22.4497,22.4497,34200.0
2016-08-25 10:10:00,24.61,24.65,24.6,24.63,39408.0,22.4588,22.4953,22.4497,22.4771,39408.0
2016-08-25 10:15:00,24.61,24.61,24.56,24.59,31500.0,22.4588,22.4588,22.4132,22.4406,31500.0
2016-08-25 10:20:00,24.58,24.65,24.58,24.63,28636.0,22.4314,22.4953,22.4314,22.4771,28636.0
2016-08-25 10:25:00,24.61,24.63,24.59,24.6,11200.0,22.4588,22.4771,22.4406,22.4497,11200.0
2016-08-25 10:30:00,24.61,24.64,24.6,24.62,17020.0,22.4588,22.4862,22.4497,22.4679,17020.0
2016-08-25 10:35:00,24.62,24.62,24.55,24.57,42936.0,22.4679,22.4679,22.4041,22.4223,42936.0
2016-08-25 10:40:00,24.57,24.61,24.55,24.61,52800.0,22.4223,22.4588,22.4041,22.4588,52800.0
2016-08-25 10:45:00,24.61,24.61,24.59,24.61,7380.0,22.4588,22.4588,22.4406,22.4588,7380.0
2016-08-25 10:50:00,24.62,24.63,24.57,24.58,17452.0,22.4679,22.4771,22.4223,22.4314,17452.0
2016-08-25 10:55:00,24.6,24.62,24.6,24.61,17836.0,22.4497,22.4679,22.4497,22.4588,17836.0
2016-08-25 11:00:00,24.62,24.72,24.62,24.71,80292.0,22.4679,22.5592,22.4679,22.5501,80292.0
2016-08-25 11:05:00,24.71,24.71,24.68,24.7,20800.0,22.5501,22.5501,22.5227,22.5409,20800.0
2016-08-25 11:10:00,24.7,24.71,24.68,24.69,29600.0,22.5409,22.5501,22.5227,22.5318,29600.0
2016-08-25 11:15:00,24.7,24.74,24.7,24.73,16000.0,22.5409,22.5774,22.5409,22.5683,16000.0
2016-08-25 11:20:00,24.73,24.74,24.72,24.72,22496.0,22.5683,22.5774,22.5592,22.5592,22496.0
2016-08-25 11:25:00,24.71,24.71,24.67,24.67,9080.0,22.5501,22.5501,22.5136,22.5136,9080.0
2016-08-25 11:30:00,24.69,24.71,24.69,24.69,3200.0,22.5318,22.5501,22.5318,22.5318,3200.0
2016-08-25 11:35:00,24.7,24.7,24.68,24.68,11948.0,22.5409,22.5409,22.5227,22.5227,11948.0
2016-08-25 11:40:00,24.69,24.69,24.65,24.67,47496.0,22.5318,22.5318,22.4953,22.5136,47496.0
2016-08-25 11:45:00,24.68,24.69,24.67,24.68,11312.0,22.5227,22.5318,22.5136,22.5227,11312.0
2016-08-25 11:50:00,24.68,24.68,24.66,24.66,8000.0,22.5227,22.5227,22.5044,22.5044,8000.0
2016-08-25 11:55:00,24.67,24.67,24.63,24.66,16800.0,22.5136,22.5136,22.4771,22.5044,16800.0
2016-08-25 12:00:00,24.65,24.65,24.62,24.64,11980.0,22.4953,22.4953,22.4679,22.4862,11980.0
2016-08-25 12:05:00,24.63,24.63,24.61,24.61,8544.0,22.4771,22.4771,22.4588,22.4588,8544.0
2016-08-25 12:10:00,24.62,24.62,24.58,24.59,24536.0,22.4679,22.4679,22.4314,22.4406,24536.0
2016-08-25 12:15:00,24.58,24.62,24.58,24.62,8800.0,22.4314,22.4679,22.4314,22.4679,8800.0
2016-08-25 12:20:00,24.61,24.64,24.61,24.64,22856.0,22.4588,22.4862,22.4588,22.4862,22856.0
2016-08-25 12:25:00,24.63,24.63,24.6,24.62,13400.0,22.4771,22.4771,22.4497,22.4679,13400.0
2016-08-25 12:30:00,24.63,24.66,24.62,24.66,43160.0,22.4771,22.5044,22.4679,22.5044,43160.0
2016-08-25 12:35:00,24.65,24.67,24.65,24.67,14000.0,22.4953,22.5136,22.4953,22.5136,14000.0
2016-08-25 12:40:00,24.68,24.68,24.67,24.67,16868.0,22.5227,22.5227,22.5136,22.5136,16868.0
2016-08-25 12:45:00,24.67,24.68,24.67,24.68,13056.0,22.5136,22.5227,22.5136,22.5227,13056.0
2016-08-25 12:50:00,24.66,24.67,24.66,24.67,22800.0,22.5044,22.5136,22.5044,22.5136,22800.0
2016-08-25 12:55:00,24.66,24.66,24.65,24.66,9600.0,22.5044,22.5044,22.4953,22.5044,9600.0
2016-08-25 13:00:00,24.67,24.67,24.66,24.66,4000.0,22.5136,22.5136,22.5044,22.5044,4000.0
2016-08-25 13:05:00,24.67,24.67,24.62,24.63,29400.0,22.5136,22.5136,22.4679,22.4771,29400.0
2016-08-25 13:10:00,24.63,24.64,24.61,24.61,6800.0,22.4771,22.4862,22.4588,22.4588,6800.0
2016-08-25 13:15:00,24.62,24.64,24.61,24.62,76172.0,22.4679,22.4862,22.4588,22.4679,76172.0
2016-08-25 13:20:00,24.62,24.63,24.62,24.62,3200.0,22.4679,22.4771,22.4679,22.4679,3200.0
2016-08-25 13:25:00,24.63,24.66,24.63,24.66,14400.0,22.4771,22.5044,22.4771,22.5044,14400.0
2016-08-25 13:30:00,24.66,24.66,24.63,24.63,43932.0,22.5044,22.5044,22.4771,22.4771,43932.0
2016-08-25 13:35:00,24.61,24.61,24.5,24.51,155092.0,22.4588,22.4588,22.3584,22.3675,155092.0
2016-08-25 13:40:00,24.51,24.51,24.48,24.51,42380.0,22.3675,22.3675,22.3402,22.3675,42380.0
2016-08-25 13:45:00,24.52,24.53,24.5,24.5,8920.0,22.3767,22.3858,22.3584,22.3584,8920.0
2016-08-25 13:50:00,24.5,24.52,24.48,24.51,33032.0,22.3584,22.3767,22.3402,22.3675,33032.0
2016-08-25 13:55:00,24.52,24.54,24.51,24.53,21228.0,22.3767,22.3949,22.3675,22.3858,21228.0
2016-08-25 14:00:00,24.54,24.56,24.53,24.54,6832.0,22.3949,22.4132,22.3858,22.3949,6832.0
2016-08-25 14:05:00,24.55,24.55,24.45,24.48,37672.0,22.4041,22.4041,22.3128,22.3402,37672.0
2016-08-25 14:10:00,24.5,24.52,24.5,24.51,4400.0,22.3584,22.3767,22.3584,22.3675,4400.0
2016-08-25 14:15:00,24.51,24.52,24.5,24.51,9200.0,22.3675,22.3767,22.3584,22.3675,9200.0
2016-08-25 14:20:00,24.48,24.48,24.43,24.48,19876.0,22.3402,22.3402,22.2945,22.3402,19876.0
2016-08-25 14:25:00,24.48,24.5,24.45,24.5,34800.0,22.3402,22.3584,22.3128,22.3584,34800.0
2016-08-25 14:30:00,24.48,24.53,24.48,24.5,11612.0,22.3402,22.3858,22.3402,22.3584,11612.0
2016-08-25 14:35:00,24.5,24.5,24.49,24.5,13516.0,22.3584,22.3584,22.3493,22.3584,13516.0
2016-08-25 14:40:00,24.5,24.52,24.5,24.52,19000.0,22.3584,22.3767,22.3584,22.3767,19000.0
2016-08-25 14:45:00,24.51,24.51,24.47,24.49,29196.0,22.3675,22.3675,22.331,22.3493,29196.0
2016-08-25 14:50:00,24.49,24.49,24.45,24.46,26500.0,22.3493,22.3493,22.3128,22.3219,26500.0
2016-08-25 14:55:00,24.45,24.46,24.43,24.44,35480.0,22.3128,22.3219,22.2945,22.3037,35480.0
2016-08-25 15:00:00,24.46,24.46,24.43,24.43,28664.0,22.3219,22.3219,22.2945,22.2945,28664.0
2016-08-25 15:05:00,24.43,24.49,24.42,24.48,57768.0,22.2945,22.3493,22.2854,22.3402,57768.0
2016-08-25 15:10:00,24.48,24.49,24.48,24.49,8132.0,22.3402,22.3493,22.3402,22.3493,8132.0
2016-08-25 15:15:00,24.5,24.5,24.48,24.48,3200.0,22.3584,22.3584,22.3402,22.3402,3200.0
2016-08-25 15:20:00,24.49,24.53,24.48,24.53,18000.0,22.3493,22.3858,22.3402,22.3858,18000.0
2016-08-25 15:25:00,24.52,24.55,24.52,24.52,10200.0,22.3767,22.4041,22.3767,22.3767,10200.0
2016-08-25 15:30:00,24.5,24.54,24.5,24.54,29996.0,22.3584,22.3949,22.3584,22.3949,29996.0
2016-08-25 15:35:00,24.54,24.54,24.52,24.52,57996.0,22.3949,22.3949,22.3767,22.3767,57996.0
2016-08-25 15:40:00,24.52,24.52,24.49,24.5,20400.0,22.3767,22.3767,22.3493,22.3584,20400.0
2016-08-25 15:45:00,24.49,24.51,24.49,24.5,59288.0,22.3493,22.3675,22.3493,22.3584,59288.0
2016-08-25 15:50:00,24.5,24.5,24.48,24.49,25700.0,22.3584,22.3584,22.3402,22.3493,25700.0
2016-08-25 15:55:00,24.51,24.55,24.46,24.55,242616.0,22.3675,22.4041,22.3219,22.4041,242616.0
2016-08-26 09:30:00,24.64,24.75,24.63,24.73,82760.0,22.4862,22.5866,22.4771,22.5683,82760.0
2016-08-26 09:35:00,24.74,24.85,24.74,24.82,157520.0,22.5774,22.6778,22.5774,22.6504,157520.0
2016-08-26 09:40:00,24.81,24.82,24.77,24.78,48000.0,22.6413,22.6504,22.6048,22.6139,48000.0
2016-08-26 09:45:00,24.8,24.8,24.78,24.78,28112.0,22.6322,22.6322,22.6139,22.6139,28112.0
2016-08-26 09:50:00,24.78,24.78,24.74,24.76,26212.0,22.6139,22.6139,22.5774,22.5957,26212.0
2016-08-26 09:55:00,24.77,24.77,24.7,24.71,40480.0,22.6048,22.6048,22.5409,22.5501,40480.0
2016-08-26 10:00:00,24.71,24.88,24.51,24.83,630700.0,22.5501,22.7052,22.3675,22.6596,630700.0
2016-08-26 10:05:00,24.84,24.85,24.71,24.78,324784.0,22.6687,22.6778,22.5501,22.6139,324784.0
2016-08-26 10:10:00,24.78,24.83,24.75,24.83,43744.0,22.6139,22.6596,22.5866,22.6596,43744.0
2016-08-26 10:15:00,24.84,25.04,24.84,24.98,273420.0,22.6687,22.8512,22.6687,22.7965,273420.0
2016-08-26 10:20:00,25.0,25.02,24.97,25.0,55880.0,22.8147,22.833,22.7873,22.8147,55880.0
2016-08-26 10:25:00,25.0,25.0,24.97,25.0,26560.0,22.8147,22.8147,22.7873,22.8147,26560.0
2016-08-26 10:30:00,25.01,25.01,24.91,24.92,25716.0,22.8238,22.8238,22.7326,22.7417,25716.0
2016-08-26 10:35:00,24.91,24.96,24.91,24.95,9044.0,22.7326,22.7782,22.7326,22.7691,9044.0
2016-08-26 10:40:00,24.93,24.93,24.89,24.9,11480.0,22.7508,22.7508,22.7143,22.7235,11480.0
2016-08-26 10:45:00,24.89,24.9,24.87,24.89,51520.0,22.7143,22.7235,22.6961,22.7143,51520.0
2016-08-26 10:50:00,24.88,24.88,24.85,24.88,8856.0,22.7052,22.7052,22.6778,22.7052,8856.0
2016-08-26 10:55:00,24.9,24.93,24.9,24.9,18800.0,22.7235,22.7508,22.7235,22.7235,18800.0
2016-08-26 11:00:00,24.9,24.9,24.85,24.85,40584.0,22.7235,22.7235,22.6778,22.6778,40584.0
2016-08-26 11:05:00,24.85,24.9,24.85,24.89,19232.0,22.6778,22.7235,22.6778,22.7143,19232.0
2016-08-26 11:10:00,24.87,24.91,24.83,24.91,161768.0,22.6961,22.7326,22.6596,22.7326,161768.0
2016-08-26 11:15:00,24.91,24.93,24.89,24.9,35532.0,22.7326,22.7508,22.7143,22.7235,35532.0
2016-08-26 11:20:00,24.89,24.92,24.89,24.92,4260.0,22.7143,22.7417,22.7143,22.7417,4260.0
2016-08-26 11:25:00,24.92,24.94,24.91,24.94,19828.0,22.7417,22.76,22.7326,22.76,19828.0
2016-08-26 11:30:00,24.91,24.93,24.9,24.9,8400.0,22.7326,22.7508,22.7235,22.7235,8400.0
2016-08-26 11:35:00,24.89,24.91,24.8,24.81,60020.0,22.7143,22.7326,22.6322,22.6413,60020.0
2016-08-26 11:40:00,24.8,24.8,24.68,24.73,200868.0,22.6322,22.6322,22.5227,22.5683,200868.0
2016-08-26 11:45:00,24.71,24.72,24.7,24.71,23700.0,22.5501,22.5592,22.5409,22.5501,23700.0
2016-08-26 11:50:00,24.7,24.7,24.47,24.56,253168.0,22.5409,22.5409,22.331,22.4132,253168.0
2016-08-26 11:55:00,24.56,24.57,24.51,24.53,63880.0,22.4132,22.4223,22.3675,22.3858,63880.0
2016-08-26 12:00:00,24.52,24.52,24.4,24.44,170192.0,22.3767,22.3767,22.2672,22.3037,170192.0
2016-08-26 12:05:00,24.44,24.45,24.25,24.32,303596.0,22.3037,22.3128,22.1303,22.1942,303596.0
2016-08-26 12:10:00,24.31,24.31,24.19,24.31,212916.0,22.185,22.185,22.0755,22.185,212916.0
2016-08-26 12:15:00,24.29,24.34,24.26,24.32,159224.0,22.1668,22.2124,22.1394,22.1942,159224.0
2016-08-26 12:20:00,24.3,24.37,24.3,24.34,272612.0,22.1759,22.2398,22.1759,22.2124,272612.0
2016-08-26 12:25:00,24.34,24.35,24.3,24.32,150696.0,22.2124,22.2215,22.1759,22.1942,150696.0
2016-08-26 12:30:00,24.31,24.35,24.26,24.35,118592.0,22.185,22.2215,22.1394,22.2215,118592.0
2016-08-26 12:35:00,24.32,24.36,24.3,24.35,42464.0,22.1942,22.2307,22.1759,22.2215,42464.0
2016-08-26 12:40:00,24.4,24.41,24.39,24.4,150276.0,22.2672,22.2763,22.258,22.2672,150276.0
2016-08-26 12:45:00,24.39,24.41,24.39,24.41,46276.0,22.258,22.2763,22.258,22.2763,46276.0
2016-08-26 12:50:00,24.41,24.41,24.36,24.39,17688.0,22.2763,22.2763,22.2307,22.258,17688.0
2016-08-26 12:55:00,24.37,24.41,24.37,24.39,20316.0,22.2398,22.2763,22.2398,22.258,20316.0
2016-08-26 13:00:00,24.41,24.45,24.39,24.4,105104.0,22.2763,22.3128,22.258,22.2672,105104.0
2016-08-26 13:05:00,24.39,24.4,24.35,24.37,38492.0,22.258,22.2672,22.2215,22.2398,38492.0
2016-08-26 13:10:00,24.39,24.41,24.35,24.35,15376.0,22.258,22.2763,22.2215,22.2215,15376.0
2016-08-26 13:15:00,24.35,24.36,24.29,24.3,105760.0,22.2215,22.2307,22.1668,22.1759,105760.0
2016-08-26 13:20:00,24.28,24.32,24.28,24.32,19152.0,22.1577,22.1942,22.1577,22.1942,19152.0
2016-08-26 13:25:00,24.31,24.35,24.31,24.33,39604.0,22.185,22.2215,22.185,22.2033,39604.0
2016-08-26 13:30:00,24.35,24.35,24.32,24.33,32740.0,22.2215,22.2215,22.1942,22.2033,32740.0
2016-08-26 13:35:00,24.3,24.31,24.29,24.31,27340.0,22.1759,22.185,22.1668,22.185,27340.0
2016-08-26 13:40:00,24.31,24.34,24.31,24.31,59744.0,22.185,22.2124,22.185,22.185,59744.0
2016-08-26 13:45:00,24.3,24.31,24.27,24.28,39888.0,22.1759,22.185,22.1485,22.1577,39888.0
2016-08-26 13:50:00,24.28,24.29,24.25,24.25,37668.0,22.1577,22.1668,22.1303,22.1303,37668.0
2016-08-26 13:55:00,24.25,24.25,24.21,24.25,123120.0,22.1303,22.1303,22.0938,22.1303,123120.0
2016-08-26 14:00:00,24.25,24.25,24.22,24.25,47852.0,22.1303,22.1303,22.1029,22.1303,47852.0
2016-08-26 14:05:00,24.21,24.3,24.21,24.3,46700.0,22.0938,22.1759,22.0938,22.1759,46700.0
2016-08-26 14:10:00,24.33,24.34,24.24,24.25,49156.0,22.2033,22.2124,22.1211,22.1303,49156.0
2016-08-26 14:15:00,24.24,24.24,24.12,24.16,98024.0,22.1211,22.1211,22.0116,22.0481,98024.0
2016-08-26 14:20:00,24.17,24.17,24.11,24.15,56200.0,22.0573,22.0573,22.0025,22.039,56200.0
2016-08-26 14:25:00,24.15,24.18,24.1,24.13,35600.0,22.039,22.0664,21.9934,22.0208,35600.0
2016-08-26 14:30:00,24.13,24.15,24.08,24.15,37140.0,22.0208,22.039,21.9751,22.039,37140.0
2016-08-26 14:35:00,24.15,24.19,24.11,24.18,54872.0,22.039,22.0755,22.0025,22.0664,54872.0
2016-08-26 14:40:00,24.18,24.21,24.17,24.18,39148.0,22.0664,22.0938,22.0573,22.0664,39148.0
2016-08-26 14:45:00,24.16,24.16,24.13,24.13,25400.0,22.0481,22.0481,22.0208,22.0208,25400.0
2016-08-26 14:50:00,24.13,24.17,24.12,24.16,15160.0,22.0208,22.0573,22.0116,22.0481,15160.0
2016-08-26 14:55:00,24.17,24.23,24.17,24.22,53600.0,22.0573,22.112,22.0573,22.1029,53600.0
2016-08-26 15:00:00,24.21,24.25,24.19,24.19,27636.0,22.0938,22.1303,22.0755,22.0755,27636.0
2016-08-26 15:05:00,24.2,24.26,24.2,24.26,40692.0,22.0846,22.1394,22.0846,22.1394,40692.0
2016-08-26 15:10:00,24.26,24.29,24.22,24.28,61852.0,22.1394,22.1668,22.1029,22.1577,61852.0
2016-08-26 15:15:00,24.28,24.32,24.28,24.28,50000.0,22.1577,22.1942,22.1577,22.1577,50000.0
2016-08-26 15:20:00,24.29,24.3,24.25,24.3,49992.0,22.1668,22.1759,22.1303,22.1759,49992.0
2016-08-26 15:25:00,24.31,24.42,24.31,24.39,126828.0,22.185,22.2854,22.185,22.258,126828.0
2016-08-26 15:30:00,24.4,24.51,24.4,24.47,108488.0,22.2672,22.3675,22.2672,22.331,108488.0
2016-08-26 15:35:00,24.48,24.48,24.4,24.43,76784.0,22.3402,22.3402,22.2672,22.2945,76784.0
2016-08-26 15:40:00,24.46,24.48,24.4,24.41,70732.0,22.3219,22.3402,22.2672,22.2763,70732.0
2016-08-26 15:45:00,24.4,24.47,24.38,24.43,102308.0,22.2672,22.331,22.2489,22.2945,102308.0
2016-08-26 15:50:00,24.43,24.47,24.37,24.37,128620.0,22.2945,22.331,22.2398,22.2398,128620.0
2016-08-26 15:55:00,24.38,24.44,24.38,24.42,259680.0,22.2489,22.3037,22.2489,22.2854,259680.0
2016-08-29 09:30:00,24.49,24.58,24.48,24.55,144800.0,22.3493,22.4314,22.3402,22.4041,144800.0
2016-08-29 09:35:00,24.58,24.71,24.57,24.68,148860.0,22.4314,22.5501,22.4223,22.5227,148860.0
2016-08-29 09:40:00,24.68,24.69,24.67,24.68,76196.0,22.5227,22.5318,22.5136,22.5227,76196.0
2016-08-29 09:45:00,24.7,24.73,24.68,24.68,126296.0,22.5409,22.5683,22.5227,22.5227,126296.0
2016-08-29 09:50:00,24.69,24.7,24.67,24.67,45220.0,22.5318,22.5409,22.5136,22.5136,45220.0
2016-08-29 09:55:00,24.68,24.71,24.67,24.68,39036.0,22.5227,22.5501,22.5136,22.5227,39036.0
2016-08-29 10:00:00,24.69,24.72,24.68,24.72,33504.0,22.5318,22.5592,22.5227,22.5592,33504.0
2016-08-29 10:05:00,24.72,24.75,24.71,24.73,47620.0,22.5592,22.5866,22.5501,22.5683,47620.0
2016-08-29 10:10:00,24.72,24.75,24.71,24.71,44792.0,22.5592,22.5866,22.5501,22.5501,44792.0
2016-08-29 10:15:00,24.72,24.73,24.71,24.72,13868.0,22.5592,22.5683,22.5501,22.5592,13868.0
2016-08-29 10:20:00,24.71,24.71,24.68,24.7,52000.0,22.5501,22.5501,22.5227,22.5409,52000.0
2016-08-29 10:25:00,24.71,24.74,24.71,24.71,18800.0,22.5501,22.5774,22.5501,22.5501,18800.0
2016-08-29 10:30:00,24.72,24.75,24.69,24.71,26320.0,22.5592,22.5866,22.5318,22.5501,26320.0
2016-08-29 10:35:00,24.71,24.71,24.66,24.69,63596.0,22.5501,22.5501,22.5044,22.5318,63596.0
2016-08-29 10:40:00,24.7,24.72,24.7,24.72,28536.0,22.5409,22.5592,22.5409,22.5592,28536.0
2016-08-29 10:45:00,24.71,24.74,24.7,24.73,22800.0,22.5501,22.5774,22.5409,22.5683,22800.0
2016-08-29 10:50:00,24.74,24.77,24.71,24.71,52560.0,22.5774,22.6048,22.5501,22.5501,52560.0
2016-08-29 10:55:00,24.73,24.74,24.72,24.74,13544.0,22.5683,22.5774,22.5592,22.5774,13544.0
2016-08-29 11:00:00,24.75,24.75,24.73,24.75,7340.0,22.5866,22.5866,22.5683,22.5866,7340.0
2016-08-29 11:05:00,24.75,24.77,24.74,24.75,45108.0,22.5866,22.6048,22.5774,22.5866,45108.0
2016-08-29 11:10:00,24.75,24.77,24.75,24.75,29384.0,22.5866,22.6048,22.5866,22.5866,29384.0
2016-08-29 11:15:00,24.75,24.77,24.71,24.71,28884.0,22.5866,22.6048,22.5501,22.5501,28884.0
2016-08-29 11:20:00,24.72,24.75,24.72,24.74,27220.0,22.5592,22.5866,22.5592,22.5774,27220.0
2016-08-29 11:25:00,24.73,24.77,24.73,24.76,24696.0,22.5683,22.6048,22.5683,22.5957,24696.0
2016-08-29 11:30:00,24.76,24.78,24.74,24.75,13116.0,22.5957,22.6139,22.5774,22.5866,13116.0
2016-08-29 11:35:00,24.76,24.78,24.76,24.76,9672.0,22.5957,22.6139,22.5957,22.5957,9672.0
2016-08-29 11:40:00,24.76,24.82,24.76,24.81,37724.0,22.5957,22.6504,22.5957,22.6413,37724.0
2016-08-29 11:45:00,24.81,24.86,24.81,24.85,41532.0,22.6413,22.687,22.6413,22.6778,41532.0
2016-08-29 11:50:00,24.85,24.86,24.84,24.84,16080.0,22.6778,22.687,22.6687,22.6687,16080.0
2016-08-29 11:55:00,24.84,24.85,24.83,24.84,19828.0,22.6687,22.6778,22.6596,22.6687,19828.0
2016-08-29 12:00:00,24.84,24.85,24.82,24.82,10640.0,22.6687,22.6778,22.6504,22.6504,10640.0
2016-08-29 12:05:00,24.83,24.85,24.83,24.85,3200.0,22.6596,22.6778,22.6596,22.6778,3200.0
2016-08-29 12:10:00,24.87,24.87,24.86,24.86,8600.0,22.6961,22.6961,22.687,22.687,8600.0
2016-08-29 12:15:00,24.86,24.86,24.83,24.83,12024.0,22.687,22.687,22.6596,22.6596,12024.0
2016-08-29 12:20:00,24.84,24.84,24.8,24.81,25792.0,22.6687,22.6687,22.6322,22.6413,25792.0
2016-08-29 12:25:00,24.81,24.82,24.81,24.81,14964.0,22.6413,22.6504,22.6413,22.6413,14964.0
2016-08-29 12:30:00,24.81,24.81,24.8,24.81,13600.0,22.6413,22.6413,22.6322,22.6413,13600.0
2016-08-29 12:35:00,24.82,24.82,24.81,24.81,5200.0,22.6504,22.6504,22.6413,22.6413,5200.0
2016-08-29 12:40:00,24.82,24.82,24.82,24.82,4400.0,22.6504,22.6504,22.6504,22.6504,4400.0
2016-08-29 12:45:00,24.83,24.85,24.83,24.85,11200.0,22.6596,22.6778,22.6596,22.6778,11200.0
2016-08-29 12:50:00,24.85,24.86,24.85,24.85,13480.0,22.6778,22.687,22.6778,22.6778,13480.0
2016-08-29 12:55:00,24.85,24.86,24.85,24.86,21624.0,22.6778,22.687,22.6778,22.687,21624.0
2016-08-29 13:00:00,24.86,24.86,24.86,24.86,2800.0,22.687,22.687,22.687,22.687,2800.0
2016-08-29 13:05:00,24.86,24.86,24.84,24.86,9244.0,22.687,22.687,22.6687,22.687,9244.0
2016-08-29 13:10:00,24.86,24.87,24.86,24.86,10956.0,22.687,22.6961,22.687,22.687,10956.0
2016-08-29 13:15:00,24.86,24.86,24.85,24.85,5816.0,22.687,22.687,22.6778,22.6778,5816.0
2016-08-29 13:20:00,24.86,24.87,24.86,24.87,4200.0,22.687,22.6961,22.687,22.6961,4200.0
2016-08-29 13:25:00,24.86,24.86,24.86,24.86,2000.0,22.687,22.687,22.687,22.687,2000.0
2016-08-29 13:30:00,24.86,24.89,24.86,24.86,12240.0,22.687,22.7143,22.687,22.687,12240.0
2016-08-29 13:35:00,24.86,24.87,24.86,24.87,4616.0,22.687,22.6961,22.687,22.6961,4616.0
2016-08-29 13:40:00,24.87,24.88,24.87,24.87,19076.0,22.6961,22.7052,22.6961,22.6961,19076.0
2016-08-29 13:45:00,24.88,24.89,24.87,24.88,16864.0,22.7052,22.7143,22.6961,22.7052,16864.0
2016-08-29 13:50:00,24.88,24.89,24.87,24.87,15224.0,22.7052,22.7143,22.6961,22.6961,15224.0
2016-08-29 13:55:00,24.88,24.88,24.87,24.88,42188.0,22.7052,22.7052,22.6961,22.7052,42188.0
2016-08-29 14:00:00,24.88,24.89,24.88,24.88,2616.0,22.7052,22.7143,22.7052,22.7052,2616.0
2016-08-29 14:05:00,24.87,24.87,24.86,24.86,73012.0,22.6961,22.6961,22.687,22.687,73012.0
2016-08-29 14:10:00,24.86,24.87,24.86,24.87,7848.0,22.687,22.6961,22.687,22.6961,7848.0
2016-08-29 14:15:00,24.86,24.86,24.84,24.85,12400.0,22.687,22.687,22.6687,22.6778,12400.0
2016-08-29 14:20:00,24.85,24.86,24.84,24.84,7600.0,22.6778,22.687,22.6687,22.6687,7600.0
2016-08-29 14:25:00,24.81,24.82,24.8,24.82,16040.0,22.6413,22.6504,22.6322,22.6504,16040.0
2016-08-29 14:30:00,24.82,24.82,24.8,24.82,18288.0,22.6504,22.6504,22.6322,22.6504,18288.0
2016-08-29 14:35:00,24.82,24.83,24.81,24.81,29600.0,22.6504,22.6596,22.6413,22.6413,29600.0
2016-08-29 14:40:00,24.81,24.81,24.79,24.81,61940.0,22.6413,22.6413,22.6231,22.6413,61940.0
2016-08-29 14:45:00,24.8,24.81,24.8,24.81,11684.0,22.6322,22.6413,22.6322,22.6413,11684.0
2016-08-29 14:50:00,24.81,24.83,24.81,24.81,18000.0,22.6413,22.6596,22.6413,22.6413,18000.0
2016-08-29 14:55:00,24.81,24.83,24.81,24.82,19200.0,22.6413,22.6596,22.6413,22.6504,19200.0
2016-08-29 15:00:00,24.82,24.82,24.8,24.81,13052.0,22.6504,22.6504,22.6322,22.6413,13052.0
2016-08-29 15:05:00,24.81,24.82,24.81,24.81,6800.0,22.6413,22.6504,22.6413,22.6413,6800.0
2016-08-29 15:10:00,24.82,24.84,24.82,24.82,18800.0,22.6504,22.6687,22.6504,22.6504,18800.0
2016-08-29 15:15:00,24.82,24.82,24.82,24.82,0.0,22.6504,22.6504,22.6504,22.6504,0.0
2016-08-29 15:20:00,24.84,24.85,24.79,24.79,23016.0,22.6687,22.6778,22.6231,22.6231,23016.0
2016-08-29 15:25:00,24.79,24.8,24.77,24.79,24720.0,22.6231,22.6322,22.6048,22.6231,24720.0
2016-08-29 15:30:00,24.78,24.79,24.77,24.78,75344.0,22.6139,22.6231,22.6048,22.6139,75344.0
2016-08-29 15:35:00,24.77,24.8,24.77,24.8,40884.0,22.6048,22.6322,22.6048,22.6322,40884.0
2016-08-29 15:40:00,24.8,24.8,24.78,24.79,20000.0,22.6322,22.6322,22.6139,22.6231,20000.0
2016-08-29 15:45:00,24.78,24.8,24.78,24.79,16136.0,22.6139,22.6322,22.6139,22.6231,16136.0
2016-08-29 15:50:00,24.79,24.79,24.79,24.79,14608.0,22.6231,22.6231,22.6231,22.6231,14608.0
2016-08-29 15:55:00,24.79,24.81,24.78,24.79,72420.0,22.6231,22.6413,22.6139,22.6231,72420.0
2016-08-30 09:30:00,24.76,24.85,24.76,24.83,61936.0,22.5957,22.6778,22.5957,22.6596,61936.0
2016-08-30 09:35:00,24.85,24.86,24.76,24.76,38600.0,22.6778,22.687,22.5957,22.5957,38600.0
2016-08-30 09:40:00,24.79,24.81,24.73,24.75,17856.0,22.6231,22.6413,22.5683,22.5866,17856.0
2016-08-30 09:45:00,24.78,24.79,24.77,24.79,12712.0,22.6139,22.6231,22.6048,22.6231,12712.0
2016-08-30 09:50:00,24.8,24.82,24.75,24.82,15200.0,22.6322,22.6504,22.5866,22.6504,15200.0
2016-08-30 09:55:00,24.82,24.82,24.78,24.79,14160.0,22.6504,22.6504,22.6139,22.6231,14160.0
2016-08-30 10:00:00,24.76,24.82,24.74,24.79,27736.0,22.5957,22.6504,22.5774,22.6231,27736.0
2016-08-30 10:05:00,24.79,24.8,24.66,24.68,138840.0,22.6231,22.6322,22.5044,22.5227,138840.0
2016-08-30 10:10:00,24.69,24.71,24.68,24.68,58660.0,22.5318,22.5501,22.5227,22.5227,58660.0
2016-08-30 10:15:00,24.68,24.69,24.6,24.6,71336.0,22.5227,22.5318,22.4497,22.4497,71336.0
2016-08-30 10:20:00,24.6,24.63,24.59,24.61,70128.0,22.4497,22.4771,22.4406,22.4588,70128.0
2016-08-30 10:25:00,24.61,24.65,24.61,24.65,50400.0,22.4588,22.4953,22.4588,22.4953,50400.0
2016-08-30 10:30:00,24.65,24.66,24.54,24.55,89436.0,22.4953,22.5044,22.3949,22.4041,89436.0
2016-08-30 10:35:00,24.55,24.62,24.55,24.58,26800.0,22.4041,22.4679,22.4041,22.4314,26800.0
2016-08-30 10:40:00,24.58,24.62,24.58,24.62,7720.0,22.4314,22.4679,22.4314,22.4679,7720.0
2016-08-30 10:45:00,24.61,24.61,24.58,24.58,8200.0,22.4588,22.4588,22.4314,22.4314,8200.0
2016-08-30 10:50:00,24.6,24.6,24.57,24.58,45404.0,22.4497,22.4497,22.4223,22.4314,45404.0
2016-08-30 10:55:00,24.58,24.63,24.57,24.6,15032.0,22.4314,22.4771,22.4223,22.4497,15032.0
2016-08-30 11:00:00,24.61,24.65,24.59,24.64,53064.0,22.4588,22.4953,22.4406,22.4862,53064.0
2016-08-30 11:05:00,24.66,24.67,24.63,24.63,492492.0,22.5044,22.5136,22.4771,22.4771,492492.0
2016-08-30 11:10:00,24.62,24.63,24.6,24.6,19600.0,22.4679,22.4771,22.4497,22.4497,19600.0
2016-08-30 11:15:00,24.6,24.62,24.59,24.62,13600.0,22.4497,22.4679,22.4406,22.4679,13600.0
2016-08-30 11:20:00,24.61,24.61,24.59,24.61,13276.0,22.4588,22.4588,22.4406,22.4588,13276.0
2016-08-30 11:25:00,24.6,24.6,24.59,24.6,3344.0,22.4497,22.4497,22.4406,22.4497,3344.0
2016-08-30 11:30:00,24.61,24.61,24.58,24.58,18600.0,22.4588,22.4588,22.4314,22.4314,18600.0
2016-08-30 11:35:00,24.57,24.63,24.57,24.63,10952.0,22.4223,22.4771,22.4223,22.4771,10952.0
2016-08-30 11:40:00,24.63,24.63,24.59,24.59,41600.0,22.4771,22.4771,22.4406,22.4406,41600.0
2016-08-30 11:45:00,24.6,24.61,24.6,24.61,6872.0,22.4497,22.4588,22.4497,22.4588,6872.0
2016-08-30 11:50:00,24.63,24.66,24.63,24.64,13620.0,22.4771,22.5044,22.4771,22.4862,13620.0
2016-08-30 11:55:00,24.65,24.66,24.63,24.64,15000.0,22.4953,22.5044,22.4771,22.4862,15000.0
2016-08-30 12:00:00,24.64,24.68,24.64,24.68,87400.0,22.4862,22.5227,22.4862,22.5227,87400.0
2016-08-30 12:05:00,24.68,24.7,24.68,24.68,71888.0,22.5227,22.5409,22.5227,22.5227,71888.0
2016-08-30 12:10:00,24.69,24.69,24.66,24.66,29200.0,22.5318,22.5318,22.5044,22.5044,29200.0
2016-08-30 12:15:00,24.67,24.68,24.67,24.68,17608.0,22.5136,22.5227,22.5136,22.5227,17608.0
2016-08-30 12:20:00,24.68,24.69,24.66,24.67,14676.0,22.5227,22.5318,22.5044,22.5136,14676.0
2016-08-30 12:25:00,24.67,24.67,24.66,24.66,1600.0,22.5136,22.5136,22.5044,22.5044,1600.0
2016-08-30 12:30:00,24.68,24.68,24.68,24.68,5000.0,22.5227,22.5227,22.5227,22.5227,5000.0
2016-08-30 12:35:00,24.68,24.68,24.68,24.68,2000.0,22.5227,22.5227,22.5227,22.5227,2000.0
2016-08-30 12:40:00,24.7,24.7,24.65,24.65,6400.0,22.5409,22.5409,22.4953,22.4953,6400.0
2016-08-30 12:45:00,24.63,24.66,24.63,24.65,36936.0,22.4771,22.5044,22.4771,22.4953,36936.0
2016-08-30 12:50:00,24.63,24.64,24.63,24.64,4000.0,22.4771,22.4862,22.4771,22.4862,4000.0
2016-08-30 12:55:00,24.65,24.65,24.63,24.63,11200.0,22.4953,22.4953,22.4771,22.4771,11200.0
2016-08-30 13:00:00,24.62,24.63,24.61,24.62,8400.0,22.4679,22.4771,22.4588,22.4679,8400.0
2016-08-30 13:05:00,24.65,24.65,24.64,24.64,6992.0,22.4953,22.4953,22.4862,22.4862,6992.0
2016-08-30 13:10:00,24.65,24.65,24.64,24.64,2640.0,22.4953,22.4953,22.4862,22.4862,2640.0
2016-08-30 13:15:00,24.64,24.64,24.63,24.63,6064.0,22.4862,22.4862,22.4771,22.4771,6064.0
2016-08-30 13:20:00,24.61,24.62,24.61,24.62,3200.0,22.4588,22.4679,22.4588,22.4679,3200.0
2016-08-30 13:25:00,24.63,24.63,24.62,24.62,12400.0,22.4771,22.4771,22.4679,22.4679,12400.0
2016-08-30 13:30:00,24.62,24.63,24.62,24.63,2200.0,22.4679,22.4771,22.4679,22.4771,2200.0
2016-08-30 13:35:00,24.61,24.62,24.61,24.61,2000.0,22.4588,22.4679,22.4588,22.4588,2000.0
2016-08-30 13:40:00,24.6,24.6,24.57,24.57,68464.0,22.4497,22.4497,22.4223,22.4223,68464.0
2016-08-30 13:45:00,24.57,24.59,24.55,24.59,23604.0,22.4223,22.4406,22.4041,22.4406,23604.0
2016-08-30 13:50:00,24.59,24.6,24.58,24.59,12600.0,22.4406,22.4497,22.4314,22.4406,12600.0
2016-08-30 13:55:00,24.57,24.6,24.57,24.58,31360.0,22.4223,22.4497,22.4223,22.4314,31360.0
2016-08-30 14:00:00,24.56,24.56,24.5,24.52,43868.0,22.4132,22.4132,22.3584,22.3767,43868.0
2016-08-30 14:05:00,24.52,24.53,24.49,24.5,45748.0,22.3767,22.3858,22.3493,22.3584,45748.0
2016-08-30 14:10:00,24.5,24.52,24.5,24.52,25400.0,22.3584,22.3767,22.3584,22.3767,25400.0
2016-08-30 14:15:00,24.52,24.52,24.45,24.46,63828.0,22.3767,22.3767,22.3128,22.3219,63828.0
2016-08-30 14:20:00,24.45,24.5,24.45,24.5,17800.0,22.3128,22.3584,22.3128,22.3584,17800.0
2016-08-30 14:25:00,24.5,24.51,24.5,24.5,11140.0,22.3584,22.3675,22.3584,22.3584,11140.0
2016-08-30 14:30:00,24.49,24.49,24.46,24.49,38000.0,22.3493,22.3493,22.3219,22.3493,38000.0
2016-08-30 14:35:00,24.48,24.53,24.48,24.52,61092.0,22.3402,22.3858,22.3402,22.3767,61092.0
2016-08-30 14:40:00,24.53,24.53,24.5,24.52,40272.0,22.3858,22.3858,22.3584,22.3767,40272.0
2016-08-30 14:45:00,24.53,24.53,24.52,24.52,7200.0,22.3858,22.3858,22.3767,22.3767,7200.0
2016-08-30 14:50:00,24.54,24.56,24.53,24.55,7600.0,22.3949,22.4132,22.3858,22.4041,7600.0
2016-08-30 14:55:00,24.55,24.56,24.54,24.55,31720.0,22.4041,22.4132,22.3949,22.4041,31720.0
2016-08-30 15:00:00,24.55,24.55,24.5,24.54,61644.0,22.4041,22.4041,22.3584,22.3949,61644.0
2016-08-30 15:05:00,24.54,24.59,24.53,24.57,71308.0,22.3949,22.4406,22.3858,22.4223,71308.0
2016-08-30 15:10:00,24.57,24.58,24.55,24.57,71324.0,22.4223,22.4314,22.4041,22.4223,71324.0
2016-08-30 15:15:00,24.57,24.59,24.56,24.58,69088.0,22.4223,22.4406,22.4132,22.4314,69088.0
2016-08-30 15:20:00,24.58,24.58,24.55,24.58,91408.0,22.4314,22.4314,22.4041,22.4314,91408.0
2016-08-30 15:25:00,24.58,24.6,24.58,24.59,78356.0,22.4314,22.4497,22.4314,22.4406,78356.0
2016-08-30 15:30:00,24.59,24.6,24.56,24.57,81216.0,22.4406,22.4497,22.4132,22.4223,81216.0
2016-08-30 15:35:00,24.57,24.66,24.57,24.66,138528.0,22.4223,22.5044,22.4223,22.5044,138528.0
2016-08-30 15:40:00,24.66,24.66,24.64,24.64,69988.0,22.5044,22.5044,22.4862,22.4862,69988.0
2016-08-30 15:45:00,24.64,24.66,24.63,24.63,120764.0,22.4862,22.5044,22.4771,22.4771,120764.0
2016-08-30 15:50:00,24.63,24.63,24.61,24.63,164048.0,22.4771,22.4771,22.4588,22.4771,164048.0
2016-08-30 15:55:00,24.63,24.67,24.61,24.66,508016.0,22.4771,22.5136,22.4588,22.5044,508016.0
2016-08-31 09:30:00,24.54,24.58,24.5,24.53,114472.0,22.3949,22.4314,22.3584,22.3858,114472.0
2016-08-31 09:35:00,24.52,24.53,24.49,24.5,57840.0,22.3767,22.3858,22.3493,22.3584,57840.0
2016-08-31 09:40:00,24.51,24.54,24.51,24.51,51896.0,22.3675,22.3949,22.3675,22.3675,51896.0
2016-08-31 09:45:00,24.52,24.57,24.49,24.57,74824.0,22.3767,22.4223,22.3493,22.4223,74824.0
2016-08-31 09:50:00,24.57,24.57,24.53,24.55,43352.0,22.4223,22.4223,22.3858,22.4041,43352.0
2016-08-31 09:55:00,24.56,24.57,24.54,24.54,64676.0,22.4132,22.4223,22.3949,22.3949,64676.0
2016-08-31 10:00:00,24.54,24.57,24.52,24.56,37532.0,22.3949,22.4223,22.3767,22.4132,37532.0
2016-08-31 10:05:00,24.56,24.57,24.52,24.52,42940.0,22.4132,22.4223,22.3767,22.3767,42940.0
2016-08-31 10:10:00,24.53,24.58,24.48,24.49,64724.0,22.3858,22.4314,22.3402,22.3493,64724.0
2016-08-31 10:15:00,24.48,24.52,24.47,24.49,22852.0,22.3402,22.3767,22.331,22.3493,22852.0
2016-08-31 10:20:00,24.51,24.54,24.51,24.52,12976.0,22.3675,22.3949,22.3675,22.3767,12976.0
2016-08-31 10:25:00,24.52,24.55,24.5,24.52,15600.0,22.3767,22.4041,22.3584,22.3767,15600.0
2016-08-31 10:30:00,24.5,24.5,24.41,24.41,69964.0,22.3584,22.3584,22.2763,22.2763,69964.0
2016-08-31 10:35:00,24.4,24.43,24.38,24.43,47708.0,22.2672,22.2945,22.2489,22.2945,47708.0
2016-08-31 10:40:00,24.42,24.43,24.4,24.43,32636.0,22.2854,22.2945,22.2672,22.2945,32636.0
2016-08-31 10:45:00,24.42,24.43,24.4,24.41,16352.0,22.2854,22.2945,22.2672,22.2763,16352.0
2016-08-31 10:50:00,24.41,24.42,24.4,24.41,14000.0,22.2763,22.2854,22.2672,22.2763,14000.0
2016-08-31 10:55:00,24.4,24.4,24.36,24.36,26764.0,22.2672,22.2672,22.2307,22.2307,26764.0
2016-08-31 11:00:00,24.36,24.4,24.34,24.39,47072.0,22.2307,22.2672,22.2124,22.258,47072.0
2016-08-31 11:05:00,24.38,24.38,24.33,24.36,35428.0,22.2489,22.2489,22.2033,22.2307,35428.0
2016-08-31 11:10:00,24.35,24.38,24.34,24.38,33840.0,22.2215,22.2489,22.2124,22.2489,33840.0
2016-08-31 11:15:00,24.38,24.38,24.36,24.36,50200.0,22.2489,22.2489,22.2307,22.2307,50200.0
2016-08-31 11:20:00,24.36,24.38,24.35,24.37,39156.0,22.2307,22.2489,22.2215,22.2398,39156.0
2016-08-31 11:25:00,24.39,24.41,24.39,24.4,40092.0,22.258,22.2763,22.258,22.2672,40092.0
2016-08-31 11:30:00,24.41,24.41,24.36,24.36,17416.0,22.2763,22.2763,22.2307,22.2307,17416.0
2016-08-31 11:35:00,24.35,24.38,24.33,24.38,23664.0,22.2215,22.2489,22.2033,22.2489,23664.0
2016-08-31 11:40:00,24.37,24.4,24.35,24.4,10800.0,22.2398,22.2672,22.2215,22.2672,10800.0
2016-08-31 11:45:00,24.39,24.4,24.38,24.4,3720.0,22.258,22.2672,22.2489,22.2672,3720.0
2016-08-31 11:50:00,24.39,24.41,24.39,24.4,10720.0,22.258,22.2763,22.258,22.2672,10720.0
2016-08-31 11:55:00,24.39,24.4,24.35,24.35,33252.0,22.258,22.2672,22.2215,22.2215,33252.0
2016-08-31 12:00:00,24.33,24.34,24.26,24.26,55008.0,22.2033,22.2124,22.1394,22.1394,55008.0
2016-08-31 12:05:00,24.25,24.28,24.25,24.28,39124.0,22.1303,22.1577,22.1303,22.1577,39124.0
2016-08-31 12:10:00,24.27,24.28,24.25,24.26,43200.0,22.1485,22.1577,22.1303,22.1394,43200.0
2016-08-31 12:15:00,24.26,24.26,24.18,24.19,51976.0,22.1394,22.1394,22.0664,22.0755,51976.0
2016-08-31 12:20:00,24.19,24.21,24.17,24.21,79116.0,22.0755,22.0938,22.0573,22.0938,79116.0
2016-08-31 12:25:00,24.21,24.22,24.2,24.21,18712.0,22.0938,22.1029,22.0846,22.0938,18712.0
2016-08-31 12:30:00,24.2,24.2,24.15,24.18,45392.0,22.0846,22.0846,22.039,22.0664,45392.0
2016-08-31 12:35:00,24.2,24.26,24.2,24.25,48832.0,22.0846,22.1394,22.0846,22.1303,48832.0
2016-08-31 12:40:00,24.25,24.26,24.24,24.24,13120.0,22.1303,22.1394,22.1211,22.1211,13120.0
2016-08-31 12:45:00,24.23,24.28,24.23,24.28,27564.0,22.112,22.1577,22.112,22.1577,27564.0
2016-08-31 12:50:00,24.27,24.27,24.22,24.24,61948.0,22.1485,22.1485,22.1029,22.1211,61948.0
2016-08-31 12:55:00,24.25,24.25,24.24,24.24,8104.0,22.1303,22.1303,22.1211,22.1211,8104.0
2016-08-31 13:00:00,24.23,24.24,24.21,24.21,12316.0,22.112,22.1211,22.0938,22.0938,12316.0
2016-08-31 13:05:00,24.21,24.23,24.2,24.22,13008.0,22.0938,22.112,22.0846,22.1029,13008.0
2016-08-31 13:10:00,24.2,24.24,24.2,24.22,16124.0,22.0846,22.1211,22.0846,22.1029,16124.0
2016-08-31 13:15:00,24.21,24.21,24.18,24.21,65436.0,22.0938,22.0938,22.0664,22.0938,65436.0
2016-08-31 13:20:00,24.22,24.25,24.21,24.25,51444.0,22.1029,22.1303,22.0938,22.1303,51444.0
2016-08-31 13:25:00,24.26,24.28,24.24,24.27,23248.0,22.1394,22.1577,22.1211,22.1485,23248.0
2016-08-31 13:30:00,24.28,24.28,24.24,24.25,18420.0,22.1577,22.1577,22.1211,22.1303,18420.0
2016-08-31 13:35:00,24.26,24.27,24.25,24.27,1360.0,22.1394,22.1485,22.1303,22.1485,1360.0
2016-08-31 13:40:00,24.27,24.33,24.27,24.32,66576.0,22.1485,22.2033,22.1485,22.1942,66576.0
2016-08-31 13:45:00,24.32,24.32,24.29,24.29,33712.0,22.1942,22.1942,22.1668,22.1668,33712.0
2016-08-31 13:50:00,24.3,24.31,24.3,24.31,16000.0,22.1759,22.185,22.1759,22.185,16000.0
2016-08-31 13:55:00,24.32,24.32,24.29,24.3,20600.0,22.1942,22.1942,22.1668,22.1759,20600.0
2016-08-31 14:00:00,24.3,24.33,24.29,24.32,5640.0,22.1759,22.2033,22.1668,22.1942,5640.0
2016-08-31 14:05:00,24.33,24.42,24.33,24.4,111512.0,22.2033,22.2854,22.2033,22.2672,111512.0
2016-08-31 14:10:00,24.4,24.42,24.38,24.41,91084.0,22.2672,22.2854,22.2489,22.2763,91084.0
2016-08-31 14:15:00,24.41,24.41,24.38,24.39,24584.0,22.2763,22.2763,22.2489,22.258,24584.0
2016-08-31 14:20:00,24.39,24.4,24.38,24.39,12644.0,22.258,22.2672,22.2489,22.258,12644.0
2016-08-31 14:25:00,24.39,24.4,24.38,24.4,20084.0,22.258,22.2672,22.2489,22.2672,20084.0
2016-08-31 14:30:00,24.39,24.4,24.36,24.37,49232.0,22.258,22.2672,22.2307,22.2398,49232.0
2016-08-31 14:35:00,24.37,24.37,24.36,24.37,9304.0,22.2398,22.2398,22.2307,22.2398,9304.0
2016-08-31 14:40:00,24.34,24.35,24.34,24.35,7736.0,22.2124,22.2215,22.2124,22.2215,7736.0
2016-08-31 14:45:00,24.34,24.34,24.29,24.31,58712.0,22.2124,22.2124,22.1668,22.185,58712.0
2016-08-31 14:50:00,24.32,24.33,24.29,24.33,11044.0,22.1942,22.2033,22.1668,22.2033,11044.0
2016-08-31 14:55:00,24.32,24.34,24.32,24.33,12740.0,22.1942,22.2124,22.1942,22.2033,12740.0
2016-08-31 15:00:00,24.31,24.38,24.31,24.38,17600.0,22.185,22.2489,22.185,22.2489,17600.0
2016-08-31 15:05:00,24.38,24.41,24.38,24.4,22600.0,22.2489,22.2763,22.2489,22.2672,22600.0
2016-08-31 15:10:00,24.4,24.42,24.38,24.42,14560.0,22.2672,22.2854,22.2489,22.2854,14560.0
2016-08-31 15:15:00,24.42,24.45,24.4,24.43,112240.0,22.2854,22.3128,22.2672,22.2945,112240.0
2016-08-31 15:20:00,24.43,24.46,24.4,24.45,40004.0,22.2945,22.3219,22.2672,22.3128,40004.0
2016-08-31 15:25:00,24.45,24.49,24.44,24.47,65760.0,22.3128,22.3493,22.3037,22.331,65760.0
2016-08-31 15:30:00,24.48,24.48,24.46,24.48,42636.0,22.3402,22.3402,22.3219,22.3402,42636.0
2016-08-31 15:35:00,24.47,24.51,24.47,24.48,125328.0,22.331,22.3675,22.331,22.3402,125328.0
2016-08-31 15:40:00,24.48,24.52,24.48,24.49,42040.0,22.3402,22.3767,22.3402,22.3493,42040.0
2016-08-31 15:45:00,24.49,24.5,24.45,24.46,39480.0,22.3493,22.3584,22.3128,22.3219,39480.0
2016-08-31 15:50:00,24.45,24.49,24.45,24.46,49864.0,22.3128,22.3493,22.3128,22.3219,49864.0
2016-08-31 15:55:00,24.44,24.53,24.44,24.46,801620.0,22.3037,22.3858,22.3037,22.3219,801620.0
2016-09-01 09:30:00,24.45,24.54,24.45,24.54,67184.0,22.3128,22.3949,22.3128,22.3949,67184.0
2016-09-01 09:35:00,24.54,24.58,24.53,24.54,67320.0,22.3949,22.4314,22.3858,22.3949,67320.0
2016-09-01 09:40:00,24.55,24.55,24.52,24.52,20268.0,22.4041,22.4041,22.3767,22.3767,20268.0
2016-09-01 09:45:00,24.53,24.54,24.51,24.53,65136.0,22.3858,22.3949,22.3675,22.3858,65136.0
2016-09-01 09:50:00,24.52,24.52,24.35,24.39,155380.0,22.3767,22.3767,22.2215,22.258,155380.0
2016-09-01 09:55:00,24.4,24.43,24.39,24.4,98408.0,22.2672,22.2945,22.258,22.2672,98408.0
2016-09-01 10:00:00,24.38,24.45,24.32,24.44,434636.0,22.2489,22.3128,22.1942,22.3037,434636.0
2016-09-01 10:05:00,24.45,24.48,24.38,24.46,130108.0,22.3128,22.3402,22.2489,22.3219,130108.0
2016-09-01 10:10:00,24.47,24.47,24.39,24.43,28268.0,22.331,22.331,22.258,22.2945,28268.0
2016-09-01 10:15:00,24.42,24.43,24.36,24.37,57612.0,22.2854,22.2945,22.2307,22.2398,57612.0
2016-09-01 10:20:00,24.36,24.36,24.26,24.31,133208.0,22.2307,22.2307,22.1394,22.185,133208.0
2016-09-01 10:25:00,24.31,24.31,24.19,24.19,147296.0,22.185,22.185,22.0755,22.0755,147296.0
2016-09-01 10:30:00,24.18,24.18,24.05,24.09,136436.0,22.0664,22.0664,21.9478,21.9843,136436.0
2016-09-01 10:35:00,24.07,24.11,24.07,24.08,36292.0,21.966,22.0025,21.966,21.9751,36292.0
2016-09-01 10:40:00,24.08,24.13,24.08,24.11,43076.0,21.9751,22.0208,21.9751,22.0025,43076.0
2016-09-01 10:45:00,24.09,24.13,24.09,24.11,27980.0,21.9843,22.0208,21.9843,22.0025,27980.0
2016-09-01 10:50:00,24.11,24.15,24.1,24.13,83964.0,22.0025,22.039,21.9934,22.0208,83964.0
2016-09-01 10:55:00,24.14,24.14,24.09,24.11,48228.0,22.0299,22.0299,21.9843,22.0025,48228.0
2016-09-01 11:00:00,24.1,24.1,24.0,24.06,109940.0,21.9934,21.9934,21.9021,21.9569,109940.0
2016-09-01 11:05:00,24.06,24.08,24.05,24.06,70340.0,21.9569,21.9751,21.9478,21.9569,70340.0
2016-09-01 11:10:00,24.07,24.1,24.06,24.08,48788.0,21.966,21.9934,21.9569,21.9751,48788.0
2016-09-01 11:15:00,24.09,24.11,24.07,24.11,30440.0,21.9843,22.0025,21.966,22.0025,30440.0
2016-09-01 11:20:00,24.11,24.16,24.11,24.15,39688.0,22.0025,22.0481,22.0025,22.039,39688.0
2016-09-01 11:25:00,24.16,24.18,24.15,24.17,33932.0,22.0481,22.0664,22.039,22.0573,33932.0
2016-09-01 11:30:00,24.18,24.18,24.14,24.16,147820.0,22.0664,22.0664,22.0299,22.0481,147820.0
2016-09-01 11:35:00,24.18,24.19,24.14,24.14,24312.0,22.0664,22.0755,22.0299,22.0299,24312.0
2016-09-01 11:40:00,24.15,24.15,24.11,24.14,19412.0,22.039,22.039,22.0025,22.0299,19412.0
2016-09-01 11:45:00,24.12,24.14,24.12,24.13,18404.0,22.0116,22.0299,22.0116,22.0208,18404.0
2016-09-01 11:50:00,24.11,24.11,24.05,24.07,28472.0,22.0025,22.0025,21.9478,21.966,28472.0
2016-09-01 11:55:00,24.1,24.14,24.1,24.13,14240.0,21.9934,22.0299,21.9934,22.0208,14240.0
2016-09-01 12:00:00,24.14,24.14,24.13,24.14,22120.0,22.0299,22.0299,22.0208,22.0299,22120.0
2016-09-01 12:05:00,24.13,24.15,24.13,24.14,20372.0,22.0208,22.039,22.0208,22.0299,20372.0
2016-09-01 12:10:00,24.13,24.19,24.11,24.19,14860.0,22.0208,22.0755,22.0025,22.0755,14860.0
2016-09-01 12:15:00,24.2,24.26,24.2,24.25,69372.0,22.0846,22.1394,22.0846,22.1303,69372.0
2016-09-01 12:20:00,24.25,24.38,24.24,24.37,126624.0,22.1303,22.2489,22.1211,22.2398,126624.0
2016-09-01 12:25:00,24.39,24.39,24.34,24.36,139384.0,22.258,22.258,22.2124,22.2307,139384.0
2016-09-01 12:30:00,24.38,24.45,24.37,24.44,43900.0,22.2489,22.3128,22.2398,22.3037,43900.0
2016-09-01 12:35:00,24.43,24.43,24.4,24.4,27504.0,22.2945,22.2945,22.2672,22.2672,27504.0
2016-09-01 12:40:00,24.4,24.4,24.36,24.36,10948.0,22.2672,22.2672,22.2307,22.2307,10948.0
2016-09-01 12:45:00,24.36,24.39,24.36,24.38,30924.0,22.2307,22.258,22.2307,22.2489,30924.0
2016-09-01 12:50:00,24.38,24.42,24.38,24.41,16200.0,22.2489,22.2854,22.2489,22.2763,16200.0
2016-09-01 12:55:00,24.4,24.4,24.35,24.35,10400.0,22.2672,22.2672,22.2215,22.2215,10400.0
2016-09-01 13:00:00,24.35,24.37,24.35,24.37,39400.0,22.2215,22.2398,22.2215,22.2398,39400.0
2016-09-01 13:05:00,24.36,24.37,24.35,24.37,6800.0,22.2307,22.2398,22.2215,22.2398,6800.0
2016-09-01 13:10:00,24.36,24.36,24.34,24.35,14800.0,22.2307,22.2307,22.2124,22.2215,14800.0
2016-09-01 13:15:00,24.35,24.39,24.35,24.39,17200.0,22.2215,22.258,22.2215,22.258,17200.0
2016-09-01 13:20:00,24.4,24.43,24.39,24.4,27660.0,22.2672,22.2945,22.258,22.2672,27660.0
2016-09-01 13:25:00,24.4,24.4,24.37,24.38,9600.0,22.2672,22.2672,22.2398,22.2489,9600.0
2016-09-01 13:30:00,24.41,24.43,24.4,24.43,13416.0,22.2763,22.2945,22.2672,22.2945,13416.0
2016-09-01 13:35:00,24.4,24.42,24.38,24.39,207520.0,22.2672,22.2854,22.2489,22.258,207520.0
2016-09-01 13:40:00,24.39,24.41,24.38,24.41,11100.0,22.258,22.2763,22.2489,22.2763,11100.0
2016-09-01 13:45:00,24.41,24.42,24.4,24.4,11712.0,22.2763,22.2854,22.2672,22.2672,11712.0
2016-09-01 13:50:00,24.41,24.43,24.4,24.41,33620.0,22.2763,22.2945,22.2672,22.2763,33620.0
2016-09-01 13:55:00,24.41,24.41,24.36,24.36,11648.0,22.2763,22.2763,22.2307,22.2307,11648.0
2016-09-01 14:00:00,24.36,24.36,24.28,24.28,69304.0,22.2307,22.2307,22.1577,22.1577,69304.0
2016-09-01 14:05:00,24.28,24.3,24.27,24.28,22692.0,22.1577,22.1759,22.1485,22.1577,22692.0
2016-09-01 14:10:00,24.28,24.3,24.24,24.3,31072.0,22.1577,22.1759,22.1211,22.1759,31072.0
2016-09-01 14:15:00,24.3,24.33,24.3,24.33,35600.0,22.1759,22.2033,22.1759,22.2033,35600.0
2016-09-01 14:20:00,24.33,24.33,24.29,24.29,24216.0,22.2033,22.2033,22.1668,22.1668,24216.0
2016-09-01 14:25:00,24.31,24.37,24.3,24.36,16000.0,22.185,22.2398,22.1759,22.2307,16000.0
2016-09-01 14:30:00,24.36,24.38,24.34,24.35,17260.0,22.2307,22.2489,22.2124,22.2215,17260.0
2016-09-01 14:35:00,24.33,24.33,24.3,24.3,11200.0,22.2033,22.2033,22.1759,22.1759,11200.0
2016-09-01 14:40:00,24.34,24.36,24.34,24.36,16480.0,22.2124,22.2307,22.2124,22.2307,16480.0
2016-09-01 14:45:00,24.35,24.42,24.35,24.37,72152.0,22.2215,22.2854,22.2215,22.2398,72152.0
2016-09-01 14:50:00,24.37,24.39,24.36,24.37,40800.0,22.2398,22.258,22.2307,22.2398,40800.0
2016-09-01 14:55:00,24.38,24.38,24.36,24.37,19520.0,22.2489,22.2489,22.2307,22.2398,19520.0
2016-09-01 15:00:00,24.38,24.38,24.31,24.31,31080.0,22.2489,22.2489,22.185,22.185,31080.0
2016-09-01 15:05:00,24.3,24.3,24.25,24.27,58280.0,22.1759,22.1759,22.1303,22.1485,58280.0
2016-09-01 15:10:00,24.27,24.31,24.25,24.31,76724.0,22.1485,22.185,22.1303,22.185,76724.0
2016-09-01 15:15:00,24.29,24.32,24.29,24.3,13444.0,22.1668,22.1942,22.1668,22.1759,13444.0
2016-09-01 15:20:00,24.31,24.35,24.31,24.35,46000.0,22.185,22.2215,22.185,22.2215,46000.0
2016-09-01 15:25:00,24.34,24.34,24.31,24.32,31312.0,22.2124,22.2124,22.185,22.1942,31312.0
2016-09-01 15:30:00,24.32,24.33,24.3,24.32,11080.0,22.1942,22.2033,22.1759,22.1942,11080.0
2016-09-01 15:35:00,24.32,24.33,24.3,24.33,8400.0,22.1942,22.2033,22.1759,22.2033,8400.0
2016-09-01 15:40:00,24.35,24.41,24.33,24.4,94208.0,22.2215,22.2763,22.2033,22.2672,94208.0
2016-09-01 15:45:00,24.4,24.41,24.39,24.4,41968.0,22.2672,22.2763,22.258,22.2672,41968.0
2016-09-01 15:50:00,24.41,24.45,24.4,24.43,44880.0,22.2763,22.3128,22.2672,22.2945,44880.0
2016-09-01 15:55:00,24.42,24.47,24.42,24.46,179808.0,22.2854,22.331,22.2854,22.3219,179808.0
2016-09-02 09:30:00,24.77,24.87,24.77,24.81,212480.0,22.6048,22.6961,22.6048,22.6413,212480.0
2016-09-02 09:35:00,24.82,24.86,24.75,24.81,137288.0,22.6504,22.687,22.5866,22.6413,137288.0
2016-09-02 09:40:00,24.83,24.88,24.82,24.86,286852.0,22.6596,22.7052,22.6504,22.687,286852.0
2016-09-02 09:45:00,24.88,24.94,24.88,24.91,164008.0,22.7052,22.76,22.7052,22.7326,164008.0
2016-09-02 09:50:00,24.92,24.95,24.9,24.94,67576.0,22.7417,22.7691,22.7235,22.76,67576.0
2016-09-02 09:55:00,24.94,24.95,24.9,24.9,37236.0,22.76,22.7691,22.7235,22.7235,37236.0
2016-09-02 10:00:00,24.92,24.95,24.92,24.93,22332.0,22.7417,22.7691,22.7417,22.7508,22332.0
2016-09-02 10:05:00,24.92,24.93,24.83,24.85,55204.0,22.7417,22.7508,22.6596,22.6778,55204.0
2016-09-02 10:10:00,24.86,24.86,24.78,24.78,161552.0,22.687,22.687,22.6139,22.6139,161552.0
2016-09-02 10:15:00,24.77,24.82,24.77,24.8,51104.0,22.6048,22.6504,22.6048,22.6322,51104.0
2016-09-02 10:20:00,24.81,24.84,24.79,24.84,199916.0,22.6413,22.6687,22.6231,22.6687,199916.0
2016-09-02 10:25:00,24.83,24.86,24.82,24.85,158468.0,22.6596,22.687,22.6504,22.6778,158468.0
2016-09-02 10:30:00,24.86,24.86,24.81,24.83,57312.0,22.687,22.687,22.6413,22.6596,57312.0
2016-09-02 10:35:00,24.83,24.86,24.81,24.84,74468.0,22.6596,22.687,22.6413,22.6687,74468.0
2016-09-02 10:40:00,24.84,24.85,24.8,24.8,54116.0,22.6687,22.6778,22.6322,22.6322,54116.0
2016-09-02 10:45:00,24.81,24.83,24.8,24.82,103708.0,22.6413,22.6596,22.6322,22.6504,103708.0
2016-09-02 10:50:00,24.84,24.86,24.83,24.85,126624.0,22.6687,22.687,22.6596,22.6778,126624.0
2016-09-02 10:55:00,24.85,24.86,24.78,24.8,37116.0,22.6778,22.687,22.6139,22.6322,37116.0
2016-09-02 11:00:00,24.81,24.85,24.81,24.84,41052.0,22.6413,22.6778,22.6413,22.6687,41052.0
2016-09-02 11:05:00,24.86,24.88,24.81,24.82,49532.0,22.687,22.7052,22.6413,22.6504,49532.0
2016-09-02 11:10:00,24.82,24.82,24.75,24.77,89756.0,22.6504,22.6504,22.5866,22.6048,89756.0
2016-09-02 11:15:00,24.77,24.8,24.77,24.79,26012.0,22.6048,22.6322,22.6048,22.6231,26012.0
2016-09-02 11:20:00,24.79,24.8,24.77,24.78,61200.0,22.6231,22.6322,22.6048,22.6139,61200.0
2016-09-02 11:25:00,24.78,24.78,24.74,24.75,58620.0,22.6139,22.6139,22.5774,22.5866,58620.0
2016-09-02 11:30:00,24.75,24.78,24.73,24.75,25756.0,22.5866,22.6139,22.5683,22.5866,25756.0
2016-09-02 11:35:00,24.75,24.77,24.75,24.75,9236.0,22.5866,22.6048,22.5866,22.5866,9236.0
2016-09-02 11:40:00,24.75,24.78,24.72,24.77,29612.0,22.5866,22.6139,22.5592,22.6048,29612.0
2016-09-02 11:45:00,24.77,24.79,24.77,24.77,21880.0,22.6048,22.6231,22.6048,22.6048,21880.0
2016-09-02 11:50:00,24.76,24.79,24.76,24.77,5480.0,22.5957,22.6231,22.5957,22.6048,5480.0
2016-09-02 11:55:00,24.77,24.8,24.77,24.78,8000.0,22.6048,22.6322,22.6048,22.6139,8000.0
2016-09-02 12:00:00,24.79,24.79,24.76,24.76,25200.0,22.6231,22.6231,22.5957,22.5957,25200.0
2016-09-02 12:05:00,24.77,24.78,24.74,24.76,51872.0,22.6048,22.6139,22.5774,22.5957,51872.0
2016-09-02 12:10:00,24.75,24.75,24.72,24.73,17060.0,22.5866,22.5866,22.5592,22.5683,17060.0
2016-09-02 12:15:00,24.72,24.72,24.64,24.64,96220.0,22.5592,22.5592,22.4862,22.4862,96220.0
2016-09-02 12:20:00,24.63,24.63,24.59,24.61,28480.0,22.4771,22.4771,22.4406,22.4588,28480.0
2016-09-02 12:25:00,24.62,24.65,24.61,24.64,14800.0,22.4679,22.4953,22.4588,22.4862,14800.0
2016-09-02 12:30:00,24.64,24.65,24.64,24.65,24400.0,22.4862,22.4953,22.4862,22.4953,24400.0
2016-09-02 12:35:00,24.65,24.7,24.65,24.68,27116.0,22.4953,22.5409,22.4953,22.5227,27116.0
2016-09-02 12:40:00,24.68,24.68,24.67,24.68,39600.0,22.5227,22.5227,22.5136,22.5227,39600.0
2016-09-02 12:45:00,24.67,24.67,24.64,24.65,24200.0,22.5136,22.5136,22.4862,22.4953,24200.0
2016-09-02 12:50:00,24.68,24.73,24.68,24.72,19200.0,22.5227,22.5683,22.5227,22.5592,19200.0
2016-09-02 12:55:00,24.72,24.72,24.68,24.69,29616.0,22.5592,22.5592,22.5227,22.5318,29616.0
2016-09-02 13:00:00,24.7,24.7,24.66,24.69,28632.0,22.5409,22.5409,22.5044,22.5318,28632.0
2016-09-02 13:05:00,24.68,24.7,24.67,24.67,59044.0,22.5227,22.5409,22.5136,22.5136,59044.0
2016-09-02 13:10:00,24.68,24.71,24.66,24.68,74472.0,22.5227,22.5501,22.5044,22.5227,74472.0
2016-09-02 13:15:00,24.68,24.71,24.67,24.67,27200.0,22.5227,22.5501,22.5136,22.5136,27200.0
2016-09-02 13:20:00,24.67,24.7,24.66,24.7,25420.0,22.5136,22.5409,22.5044,22.5409,25420.0
2016-09-02 13:25:00,24.68,24.68,24.67,24.68,14360.0,22.5227,22.5227,22.5136,22.5227,14360.0
2016-09-02 13:30:00,24.68,24.68,24.63,24.63,30400.0,22.5227,22.5227,22.4771,22.4771,30400.0
2016-09-02 13:35:00,24.65,24.65,24.59,24.59,21960.0,22.4953,22.4953,22.4406,22.4406,21960.0
2016-09-02 13:40:00,24.59,24.61,24.56,24.6,60680.0,22.4406,22.4588,22.4132,22.4497,60680.0
2016-09-02 13:45:00,24.59,24.63,24.59,24.63,84800.0,22.4406,22.4771,22.4406,22.4771,84800.0
2016-09-02 13:50:00,24.61,24.63,24.61,24.63,4800.0,22.4588,22.4771,22.4588,22.4771,4800.0
2016-09-02 13:55:00,24.63,24.63,24.61,24.61,17424.0,22.4771,22.4771,22.4588,22.4588,17424.0
2016-09-02 14:00:00,24.62,24.62,24.6,24.61,4800.0,22.4679,22.4679,22.4497,22.4588,4800.0
2016-09-02 14:05:00,24.61,24.69,24.61,24.68,30576.0,22.4588,22.5318,22.4588,22.5227,30576.0
2016-09-02 14:10:00,24.68,24.69,24.66,24.68,65536.0,22.5227,22.5318,22.5044,22.5227,65536.0
2016-09-02 14:15:00,24.67,24.71,24.67,24.71,59996.0,22.5136,22.5501,22.5136,22.5501,59996.0
2016-09-02 14:20:00,24.71,24.71,24.68,24.68,28272.0,22.5501,22.5501,22.5227,22.5227,28272.0
2016-09-02 14:25:00,24.7,24.72,24.7,24.71,27200.0,22.5409,22.5592,22.5409,22.5501,27200.0
2016-09-02 14:30:00,24.7,24.7,24.68,24.7,10000.0,22.5409,22.5409,22.5227,22.5409,10000.0
2016-09-02 14:35:00,24.68,24.72,24.68,24.71,27128.0,22.5227,22.5592,22.5227,22.5501,27128.0
2016-09-02 14:40:00,24.72,24.75,24.72,24.74,54880.0,22.5592,22.5866,22.5592,22.5774,54880.0
2016-09-02 14:45:00,24.73,24.73,24.71,24.73,12972.0,22.5683,22.5683,22.5501,22.5683,12972.0
2016-09-02 14:50:00,24.72,24.75,24.72,24.75,37716.0,22.5592,22.5866,22.5592,22.5866,37716.0
2016-09-02 14:55:00,24.75,24.75,24.74,24.75,20560.0,22.5866,22.5866,22.5774,22.5866,20560.0
2016-09-02 15:00:00,24.75,24.76,24.74,24.75,15200.0,22.5866,22.5957,22.5774,22.5866,15200.0
2016-09-02 15:05:00,24.76,24.79,24.73,24.74,93104.0,22.5957,22.6231,22.5683,22.5774,93104.0
2016-09-02 15:10:00,24.73,24.76,24.73,24.76,14808.0,22.5683,22.5957,22.5683,22.5957,14808.0
2016-09-02 15:15:00,24.76,24.79,24.74,24.78,31744.0,22.5957,22.6231,22.5774,22.6139,31744.0
2016-09-02 15:20:00,24.79,24.81,24.75,24.77,55628.0,22.6231,22.6413,22.5866,22.6048,55628.0
2016-09-02 15:25:00,24.77,24.79,24.77,24.79,7600.0,22.6048,22.6231,22.6048,22.6231,7600.0
2016-09-02 15:30:00,24.77,24.79,24.77,24.77,21912.0,22.6048,22.6231,22.6048,22.6048,21912.0
2016-09-02 15:35:00,24.78,24.8,24.77,24.79,104760.0,22.6139,22.6322,22.6048,22.6231,104760.0
2016-09-02 15:40:00,24.8,24.81,24.79,24.79,22988.0,22.6322,22.6413,22.6231,22.6231,22988.0
2016-09-02 15:45:00,24.79,24.79,24.73,24.74,57892.0,22.6231,22.6231,22.5683,22.5774,57892.0
2016-09-02 15:50:00,24.74,24.78,24.73,24.77,40112.0,22.5774,22.6139,22.5683,22.6048,40112.0
2016-09-02 15:55:00,24.77,24.8,24.77,24.78,162428.0,22.6048,22.6322,22.6048,22.6139,162428.0
2016-09-06 09:30:00,24.9,24.93,24.85,24.86,119776.0,22.7235,22.7508,22.6778,22.687,119776.0
2016-09-06 09:35:00,24.87,24.92,24.83,24.85,54380.0,22.6961,22.7417,22.6596,22.6778,54380.0
2016-09-06 09:40:00,24.86,24.9,24.84,24.84,84644.0,22.687,22.7235,22.6687,22.6687,84644.0
2016-09-06 09:45:00,24.85,24.88,24.85,24.87,9400.0,22.6778,22.7052,22.6778,22.6961,9400.0
2016-09-06 09:50:00,24.89,24.89,24.81,24.82,122884.0,22.7143,22.7143,22.6413,22.6504,122884.0
2016-09-06 09:55:00,24.83,24.88,24.83,24.86,107876.0,22.6596,22.7052,22.6596,22.687,107876.0
2016-09-06 10:00:00,24.85,24.88,24.8,24.88,265288.0,22.6778,22.7052,22.6322,22.7052,265288.0
2016-09-06 10:05:00,24.88,24.89,24.7,24.75,136812.0,22.7052,22.7143,22.5409,22.5866,136812.0
2016-09-06 10:10:00,24.78,24.78,24.7,24.7,60660.0,22.6139,22.6139,22.5409,22.5409,60660.0
2016-09-06 10:15:00,24.75,24.75,24.64,24.64,40792.0,22.5866,22.5866,22.4862,22.4862,40792.0
2016-09-06 10:20:00,24.65,24.66,24.63,24.65,43144.0,22.4953,22.5044,22.4771,22.4953,43144.0
2016-09-06 10:25:00,24.65,24.67,24.61,24.67,37948.0,22.4953,22.5136,22.4588,22.5136,37948.0
2016-09-06 10:30:00,24.66,24.71,24.66,24.71,38452.0,22.5044,22.5501,22.5044,22.5501,38452.0
2016-09-06 10:35:00,24.71,24.73,24.71,24.72,25676.0,22.5501,22.5683,22.5501,22.5592,25676.0
2016-09-06 10:40:00,24.71,24.71,24.68,24.71,51200.0,22.5501,22.5501,22.5227,22.5501,51200.0
2016-09-06 10:45:00,24.71,24.72,24.64,24.65,49248.0,22.5501,22.5592,22.4862,22.4953,49248.0
2016-09-06 10:50:00,24.67,24.69,24.67,24.69,25100.0,22.5136,22.5318,22.5136,22.5318,25100.0
2016-09-06 10:55:00,24.67,24.71,24.66,24.7,15912.0,22.5136,22.5501,22.5044,22.5409,15912.0
2016-09-06 11:00:00,24.71,24.71,24.7,24.71,14800.0,22.5501,22.5501,22.5409,22.5501,14800.0
2016-09-06 11:05:00,24.71,24.73,24.67,24.68,20000.0,22.5501,22.5683,22.5136,22.5227,20000.0
2016-09-06 11:10:00,24.68,24.72,24.68,24.72,6400.0,22.5227,22.5592,22.5227,22.5592,6400.0
2016-09-06 11:15:00,24.71,24.76,24.71,24.74,66356.0,22.5501,22.5957,22.5501,22.5774,66356.0
2016-09-06 11:20:00,24.76,24.77,24.75,24.77,17980.0,22.5957,22.6048,22.5866,22.6048,17980.0
2016-09-06 11:25:00,24.77,24.8,24.76,24.77,75132.0,22.6048,22.6322,22.5957,22.6048,75132.0
2016-09-06 11:30:00,24.78,24.79,24.75,24.77,30344.0,22.6139,22.6231,22.5866,22.6048,30344.0
2016-09-06 11:35:00,24.77,24.79,24.76,24.78,50768.0,22.6048,22.6231,22.5957,22.6139,50768.0
2016-09-06 11:40:00,24.79,24.81,24.79,24.79,10744.0,22.6231,22.6413,22.6231,22.6231,10744.0
2016-09-06 11:45:00,24.79,24.88,24.79,24.87,76564.0,22.6231,22.7052,22.6231,22.6961,76564.0
2016-09-06 11:50:00,24.87,24.89,24.86,24.88,48256.0,22.6961,22.7143,22.687,22.7052,48256.0
2016-09-06 11:55:00,24.87,24.89,24.87,24.89,31200.0,22.6961,22.7143,22.6961,22.7143,31200.0
2016-09-06 12:00:00,24.89,24.91,24.88,24.88,43920.0,22.7143,22.7326,22.7052,22.7052,43920.0
2016-09-06 12:05:00,24.89,24.89,24.88,24.88,79408.0,22.7143,22.7143,22.7052,22.7052,79408.0
2016-09-06 12:10:00,24.88,24.89,24.86,24.87,12400.0,22.7052,22.7143,22.687,22.6961,12400.0
2016-09-06 12:15:00,24.87,24.88,24.86,24.86,8200.0,22.6961,22.7052,22.687,22.687,8200.0
2016-09-06 12:20:00,24.86,24.87,24.86,24.87,4200.0,22.687,22.6961,22.687,22.6961,4200.0
2016-09-06 12:25:00,24.86,24.87,24.86,24.87,2924.0,22.687,22.6961,22.687,22.6961,2924.0
2016-09-06 12:30:00,24.88,24.93,24.88,24.91,53584.0,22.7052,22.7508,22.7052,22.7326,53584.0
2016-09-06 12:35:00,24.91,24.91,24.88,24.88,1668.0,22.7326,22.7326,22.7052,22.7052,1668.0
2016-09-06 12:40:00,24.9,24.94,24.9,24.94,27228.0,22.7235,22.76,22.7235,22.76,27228.0
2016-09-06 12:45:00,24.92,24.96,24.92,24.94,16704.0,22.7417,22.7782,22.7417,22.76,16704.0
2016-09-06 12:50:00,24.93,24.94,24.93,24.93,20400.0,22.7508,22.76,22.7508,22.7508,20400.0
2016-09-06 12:55:00,24.92,24.93,24.91,24.91,18308.0,22.7417,22.7508,22.7326,22.7326,18308.0
2016-09-06 13:00:00,24.92,24.92,24.9,24.9,6400.0,22.7417,22.7417,22.7235,22.7235,6400.0
2016-09-06 13:05:00,24.89,24.9,24.88,24.88,23200.0,22.7143,22.7235,22.7052,22.7052,23200.0
2016-09-06 13:10:00,24.88,24.89,24.86,24.88,5400.0,22.7052,22.7143,22.687,22.7052,5400.0
2016-09-06 13:15:00,24.91,24.91,24.91,24.91,3200.0,22.7326,22.7326,22.7326,22.7326,3200.0
2016-09-06 13:20:00,24.89,24.89,24.87,24.87,4400.0,22.7143,22.7143,22.6961,22.6961,4400.0
2016-09-06 13:25:00,24.87,24.88,24.87,24.87,5000.0,22.6961,22.7052,22.6961,22.6961,5000.0
2016-09-06 13:30:00,24.88,24.88,24.87,24.87,2412.0,22.7052,22.7052,22.6961,22.6961,2412.0
2016-09-06 13:35:00,24.86,24.88,24.86,24.88,10364.0,22.687,22.7052,22.687,22.7052,10364.0
2016-09-06 13:40:00,24.9,24.9,24.9,24.9,1796.0,22.7235,22.7235,22.7235,22.7235,1796.0
2016-09-06 13:45:00,24.91,24.91,24.91,24.91,4288.0,22.7326,22.7326,22.7326,22.7326,4288.0
2016-09-06 13:50:00,24.91,24.91,24.89,24.89,10680.0,22.7326,22.7326,22.7143,22.7143,10680.0
2016-09-06 13:55:00,24.89,24.9,24.89,24.89,12000.0,22.7143,22.7235,22.7143,22.7143,12000.0
2016-09-06 14:00:00,24.89,24.89,24.88,24.89,58620.0,22.7143,22.7143,22.7052,22.7143,58620.0
2016-09-06 14:05:00,24.88,24.88,24.86,24.86,12860.0,22.7052,22.7052,22.687,22.687,12860.0
2016-09-06 14:10:00,24.87,24.88,24.86,24.87,72892.0,22.6961,22.7052,22.687,22.6961,72892.0
2016-09-06 14:15:00,24.88,24.89,24.85,24.89,156848.0,22.7052,22.7143,22.6778,22.7143,156848.0
2016-09-06 14:20:00,24.89,24.91,24.89,24.9,35200.0,22.7143,22.7326,22.7143,22.7235,35200.0
2016-09-06 14:25:00,24.89,24.92,24.88,24.9,15900.0,22.7143,22.7417,22.7052,22.7235,15900.0
2016-09-06 14:30:00,24.9,24.92,24.9,24.91,9676.0,22.7235,22.7417,22.7235,22.7326,9676.0
2016-09-06 14:35:00,24.9,24.91,24.89,24.9,7200.0,22.7235,22.7326,22.7143,22.7235,7200.0
2016-09-06 14:40:00,24.9,24.91,24.88,24.88,12520.0,22.7235,22.7326,22.7052,22.7052,12520.0
2016-09-06 14:45:00,24.89,24.9,24.88,24.9,6752.0,22.7143,22.7235,22.7052,22.7235,6752.0
2016-09-06 14:50:00,24.9,24.92,24.89,24.92,5400.0,22.7235,22.7417,22.7143,22.7417,5400.0
2016-09-06 14:55:00,24.92,24.93,24.91,24.92,28656.0,22.7417,22.7508,22.7326,22.7417,28656.0
2016-09-06 15:00:00,24.92,24.93,24.91,24.91,12332.0,22.7417,22.7508,22.7326,22.7326,12332.0
2016-09-06 15:05:00,24.91,24.93,24.9,24.9,32040.0,22.7326,22.7508,22.7235,22.7235,32040.0
2016-09-06 15:10:00,24.9,24.9,24.86,24.87,52392.0,22.7235,22.7235,22.687,22.6961,52392.0
2016-09-06 15:15:00,24.87,24.89,24.86,24.88,11600.0,22.6961,22.7143,22.687,22.7052,11600.0
2016-09-06 15:20:00,24.88,24.9,24.88,24.9,23776.0,22.7052,22.7235,22.7052,22.7235,23776.0
2016-09-06 15:25:00,24.89,24.91,24.88,24.91,8400.0,22.7143,22.7326,22.7052,22.7326,8400.0
2016-09-06 15:30:00,24.9,24.91,24.89,24.89,24240.0,22.7235,22.7326,22.7143,22.7143,24240.0
2016-09-06 15:35:00,24.9,24.91,24.89,24.9,25580.0,22.7235,22.7326,22.7143,22.7235,25580.0
2016-09-06 15:40:00,24.9,24.93,24.9,24.93,21220.0,22.7235,22.7508,22.7235,22.7508,21220.0
2016-09-06 15:45:00,24.93,24.94,24.92,24.92,59440.0,22.7508,22.76,22.7417,22.7417,59440.0
2016-09-06 15:50:00,24.93,24.96,24.93,24.96,71980.0,22.7508,22.7782,22.7508,22.7782,71980.0
2016-09-06 15:55:00,24.95,25.03,24.94,25.02,489000.0,22.7691,22.8421,22.76,22.833,489000.0
2016-09-07 09:30:00,24.94,24.94,24.89,24.92,86612.0,22.76,22.76,22.7143,22.7417,86612.0
2016-09-07 09:35:00,24.92,24.99,24.92,24.99,126772.0,22.7417,22.8056,22.7417,22.8056,126772.0
2016-09-07 09:40:00,24.99,25.03,24.98,24.99,87120.0,22.8056,22.8421,22.7965,22.8056,87120.0
2016-09-07 09:45:00,24.99,25.0,24.97,24.99,49476.0,22.8056,22.8147,22.7873,22.8056,49476.0
2016-09-07 09:50:00,24.98,24.98,24.93,24.96,72300.0,22.7965,22.7965,22.7508,22.7782,72300.0
2016-09-07 09:55:00,24.96,24.99,24.95,24.99,45996.0,22.7782,22.8056,22.7691,22.8056,45996.0
2016-09-07 10:00:00,24.97,25.0,24.97,24.98,61512.0,22.7873,22.8147,22.7873,22.7965,61512.0
2016-09-07 10:05:00,24.98,25.04,24.96,24.99,189912.0,22.7965,22.8512,22.7782,22.8056,189912.0
2016-09-07 10:10:00,25.0,25.04,25.0,25.04,32412.0,22.8147,22.8512,22.8147,22.8512,32412.0
2016-09-07 10:15:00,25.02,25.03,25.0,25.01,46068.0,22.833,22.8421,22.8147,22.8238,46068.0
2016-09-07 10:20:00,25.0,25.03,25.0,25.03,39300.0,22.8147,22.8421,22.8147,22.8421,39300.0
2016-09-07 10:25:00,25.03,25.06,25.03,25.05,52668.0,22.8421,22.8695,22.8421,22.8603,52668.0
2016-09-07 10:30:00,25.06,25.07,25.0,25.01,41136.0,22.8695,22.8786,22.8147,22.8238,41136.0
2016-09-07 10:35:00,25.01,25.03,25.0,25.01,25648.0,22.8238,22.8421,22.8147,22.8238,25648.0
2016-09-07 10:40:00,25.01,25.01,24.95,24.95,35680.0,22.8238,22.8238,22.7691,22.7691,35680.0
2016-09-07 10:45:00,24.96,24.96,24.89,24.91,63168.0,22.7782,22.7782,22.7143,22.7326,63168.0
2016-09-07 10:50:00,24.9,24.92,24.9,24.92,36260.0,22.7235,22.7417,22.7235,22.7417,36260.0
2016-09-07 10:55:00,24.92,24.93,24.92,24.93,31212.0,22.7417,22.7508,22.7417,22.7508,31212.0
2016-09-07 11:00:00,24.91,24.93,24.9,24.93,37528.0,22.7326,22.7508,22.7235,22.7508,37528.0
2016-09-07 11:05:00,24.93,24.95,24.93,24.93,24676.0,22.7508,22.7691,22.7508,22.7508,24676.0
2016-09-07 11:10:00,24.93,24.94,24.89,24.9,42484.0,22.7508,22.76,22.7143,22.7235,42484.0
2016-09-07 11:15:00,24.91,24.91,24.84,24.84,123952.0,22.7326,22.7326,22.6687,22.6687,123952.0
2016-09-07 11:20:00,24.84,24.86,24.83,24.85,78828.0,22.6687,22.687,22.6596,22.6778,78828.0
2016-09-07 11:25:00,24.84,24.87,24.83,24.86,26340.0,22.6687,22.6961,22.6596,22.687,26340.0
2016-09-07 11:30:00,24.85,24.86,24.84,24.86,10152.0,22.6778,22.687,22.6687,22.687,10152.0
2016-09-07 11:35:00,24.86,24.87,24.85,24.86,42672.0,22.687,22.6961,22.6778,22.687,42672.0
2016-09-07 11:40:00,24.88,24.89,24.86,24.86,74240.0,22.7052,22.7143,22.687,22.687,74240.0
2016-09-07 11:45:00,24.86,24.86,24.83,24.85,40516.0,22.687,22.687,22.6596,22.6778,40516.0
2016-09-07 11:50:00,24.87,24.87,24.85,24.85,14404.0,22.6961,22.6961,22.6778,22.6778,14404.0
2016-09-07 11:55:00,24.85,24.89,24.85,24.88,8300.0,22.6778,22.7143,22.6778,22.7052,8300.0
2016-09-07 12:00:00,24.88,24.89,24.87,24.88,21420.0,22.7052,22.7143,22.6961,22.7052,21420.0
2016-09-07 12:05:00,24.88,24.91,24.86,24.88,94628.0,22.7052,22.7326,22.687,22.7052,94628.0
2016-09-07 12:10:00,24.88,24.88,24.84,24.85,48840.0,22.7052,22.7052,22.6687,22.6778,48840.0
2016-09-07 12:15:00,24.85,24.86,24.81,24.81,45252.0,22.6778,22.687,22.6413,22.6413,45252.0
2016-09-07 12:20:00,24.8,24.82,24.79,24.8,31876.0,22.6322,22.6504,22.6231,22.6322,31876.0
2016-09-07 12:25:00,24.8,24.8,24.75,24.8,85540.0,22.6322,22.6322,22.5866,22.6322,85540.0
2016-09-07 12:30:00,24.8,24.8,24.79,24.8,12400.0,22.6322,22.6322,22.6231,22.6322,12400.0
2016-09-07 12:35:00,24.8,24.83,24.79,24.82,16000.0,22.6322,22.6596,22.6231,22.6504,16000.0
2016-09-07 12:40:00,24.83,24.86,24.82,24.85,64188.0,22.6596,22.687,22.6504,22.6778,64188.0
2016-09-07 12:45:00,24.86,24.86,24.84,24.84,15440.0,22.687,22.687,22.6687,22.6687,15440.0
2016-09-07 12:50:00,24.84,24.84,24.83,24.84,17820.0,22.6687,22.6687,22.6596,22.6687,17820.0
2016-09-07 12:55:00,24.84,24.85,24.82,24.83,23400.0,22.6687,22.6778,22.6504,22.6596,23400.0
2016-09-07 13:00:00,24.83,24.86,24.82,24.86,20232.0,22.6596,22.687,22.6504,22.687,20232.0
2016-09-07 13:05:00,24.86,24.88,24.86,24.88,20844.0,22.687,22.7052,22.687,22.7052,20844.0
2016-09-07 13:10:00,24.89,24.9,24.87,24.88,33660.0,22.7143,22.7235,22.6961,22.7052,33660.0
2016-09-07 13:15:00,24.88,24.9,24.87,24.89,14340.0,22.7052,22.7235,22.6961,22.7143,14340.0
2016-09-07 13:20:00,24.9,24.91,24.88,24.89,18000.0,22.7235,22.7326,22.7052,22.7143,18000.0
2016-09-07 13:25:00,24.89,24.89,24.87,24.88,20572.0,22.7143,22.7143,22.6961,22.7052,20572.0
2016-09-07 13:30:00,24.89,24.91,24.88,24.89,25068.0,22.7143,22.7326,22.7052,22.7143,25068.0
2016-09-07 13:35:00,24.88,24.89,24.87,24.88,22532.0,22.7052,22.7143,22.6961,22.7052,22532.0
2016-09-07 13:40:00,24.89,24.92,24.88,24.92,16600.0,22.7143,22.7417,22.7052,22.7417,16600.0
2016-09-07 13:45:00,24.92,24.92,24.9,24.91,36300.0,22.7417,22.7417,22.7235,22.7326,36300.0
2016-09-07 13:50:00,24.91,24.91,24.9,24.91,10000.0,22.7326,22.7326,22.7235,22.7326,10000.0
2016-09-07 13:55:00,24.91,24.92,24.89,24.9,19924.0,22.7326,22.7417,22.7143,22.7235,19924.0
2016-09-07 14:00:00,24.89,24.9,24.89,24.9,3600.0,22.7143,22.7235,22.7143,22.7235,3600.0
2016-09-07 14:05:00,24.91,24.93,24.9,24.9,8400.0,22.7326,22.7508,22.7235,22.7235,8400.0
2016-09-07 14:10:00,24.9,24.96,24.9,24.95,61324.0,22.7235,22.7782,22.7235,22.7691,61324.0
2016-09-07 14:15:00,24.96,24.96,24.95,24.96,10260.0,22.7782,22.7782,22.7691,22.7782,10260.0
2016-09-07 14:20:00,24.96,24.96,24.96,24.96,12984.0,22.7782,22.7782,22.7782,22.7782,12984.0
2016-09-07 14:25:00,24.96,24.96,24.95,24.95,9520.0,22.7782,22.7782,22.7691,22.7691,9520.0
2016-09-07 14:30:00,24.95,24.95,24.92,24.92,15900.0,22.7691,22.7691,22.7417,22.7417,15900.0
2016-09-07 14:35:00,24.93,24.95,24.91,24.93,75720.0,22.7508,22.7691,22.7326,22.7508,75720.0
2016-09-07 14:40:00,24.93,24.95,24.93,24.94,24656.0,22.7508,22.7691,22.7508,22.76,24656.0
2016-09-07 14:45:00,24.95,24.97,24.95,24.97,35516.0,22.7691,22.7873,22.7691,22.7873,35516.0
2016-09-07 14:50:00,24.97,24.98,24.97,24.97,11064.0,22.7873,22.7965,22.7873,22.7873,11064.0
2016-09-07 14:55:00,24.97,24.97,24.94,24.95,7868.0,22.7873,22.7873,22.76,22.7691,7868.0
2016-09-07 15:00:00,24.96,24.99,24.95,24.98,41512.0,22.7782,22.8056,22.7691,22.7965,41512.0
2016-09-07 15:05:00,24.98,25.0,24.97,24.98,58528.0,22.7965,22.8147,22.7873,22.7965,58528.0
2016-09-07 15:10:00,24.98,24.99,24.97,24.99,30264.0,22.7965,22.8056,22.7873,22.8056,30264.0
2016-09-07 15:15:00,25.0,25.0,24.98,24.99,22580.0,22.8147,22.8147,22.7965,22.8056,22580.0
2016-09-07 15:20:00,24.99,25.0,24.98,25.0,44076.0,22.8056,22.8147,22.7965,22.8147,44076.0
2016-09-07 15:25:00,25.0,25.0,24.97,24.97,50400.0,22.8147,22.8147,22.7873,22.7873,50400.0
2016-09-07 15:30:00,24.97,24.98,24.96,24.98,33256.0,22.7873,22.7965,22.7782,22.7965,33256.0
2016-09-07 15:35:00,24.98,24.99,24.96,24.96,106700.0,22.7965,22.8056,22.7782,22.7782,106700.0
2016-09-07 15:40:00,24.96,24.99,24.96,24.98,33404.0,22.7782,22.8056,22.7782,22.7965,33404.0
2016-09-07 15:45:00,24.98,24.98,24.95,24.97,59528.0,22.7965,22.7965,22.7691,22.7873,59528.0
2016-09-07 15:50:00,24.97,24.97,24.95,24.96,75272.0,22.7873,22.7873,22.7691,22.7782,75272.0
2016-09-07 15:55:00,24.96,25.02,24.95,25.02,255556.0,22.7782,22.833,22.7691,22.833,255556.0
2016-09-08 09:30:00,24.86,24.88,24.81,24.82,121208.0,22.687,22.7052,22.6413,22.6504,121208.0
2016-09-08 09:35:00,24.86,24.88,24.78,24.79,69044.0,22.687,22.7052,22.6139,22.6231,69044.0
2016-09-08 09:40:00,24.77,24.85,24.77,24.85,40988.0,22.6048,22.6778,22.6048,22.6778,40988.0
2016-09-08 09:45:00,24.86,24.86,24.8,24.8,70008.0,22.687,22.687,22.6322,22.6322,70008.0
2016-09-08 09:50:00,24.8,24.8,24.73,24.75,63600.0,22.6322,22.6322,22.5683,22.5866,63600.0
2016-09-08 09:55:00,24.76,24.8,24.75,24.77,56980.0,22.5957,22.6322,22.5866,22.6048,56980.0
2016-09-08 10:00:00,24.78,24.82,24.77,24.82,49544.0,22.6139,22.6504,22.6048,22.6504,49544.0
2016-09-08 10:05:00,24.81,24.82,24.77,24.77,11988.0,22.6413,22.6504,22.6048,22.6048,11988.0
2016-09-08 10:10:00,24.77,24.79,24.7,24.78,83428.0,22.6048,22.6231,22.5409,22.6139,83428.0
2016-09-08 10:15:00,24.78,24.81,24.76,24.8,39788.0,22.6139,22.6413,22.5957,22.6322,39788.0
2016-09-08 10:20:00,24.79,24.83,24.78,24.81,22600.0,22.6231,22.6596,22.6139,22.6413,22600.0
2016-09-08 10:25:00,24.78,24.79,24.76,24.78,29600.0,22.6139,22.6231,22.5957,22.6139,29600.0
2016-09-08 10:30:00,24.8,24.85,24.78,24.85,75788.0,22.6322,22.6778,22.6139,22.6778,75788.0
2016-09-08 10:35:00,24.84,24.93,24.84,24.9,106116.0,22.6687,22.7508,22.6687,22.7235,106116.0
2016-09-08 10:40:00,24.9,24.9,24.85,24.86,33180.0,22.7235,22.7235,22.6778,22.687,33180.0
2016-09-08 10:45:00,24.86,24.86,24.84,24.84,34680.0,22.687,22.687,22.6687,22.6687,34680.0
2016-09-08 10:50:00,24.82,24.85,24.82,24.84,7600.0,22.6504,22.6778,22.6504,22.6687,7600.0
2016-09-08 10:55:00,24.86,24.86,24.84,24.84,1600.0,22.687,22.687,22.6687,22.6687,1600.0
2016-09-08 11:00:00,24.85,24.94,24.85,24.86,221460.0,22.6778,22.76,22.6778,22.687,221460.0
2016-09-08 11:05:00,24.91,24.94,24.89,24.93,37200.0,22.7326,22.76,22.7143,22.7508,37200.0
2016-09-08 11:10:00,24.94,24.96,24.93,24.96,52068.0,22.76,22.7782,22.7508,22.7782,52068.0
2016-09-08 11:15:00,24.96,24.97,24.92,24.92,28112.0,22.7782,22.7873,22.7417,22.7417,28112.0
2016-09-08 11:20:00,24.92,24.93,24.9,24.91,13596.0,22.7417,22.7508,22.7235,22.7326,13596.0
2016-09-08 11:25:00,24.92,24.93,24.91,24.91,14120.0,22.7417,22.7508,22.7326,22.7326,14120.0
2016-09-08 11:30:00,24.91,24.93,24.89,24.89,20120.0,22.7326,22.7508,22.7143,22.7143,20120.0
2016-09-08 11:35:00,24.88,24.88,24.83,24.83,40800.0,22.7052,22.7052,22.6596,22.6596,40800.0
2016-09-08 11:40:00,24.84,24.87,24.83,24.87,10264.0,22.6687,22.6961,22.6596,22.6961,10264.0
2016-09-08 11:45:00,24.85,24.89,24.84,24.89,26000.0,22.6778,22.7143,22.6687,22.7143,26000.0
2016-09-08 11:50:00,24.89,24.93,24.89,24.91,26568.0,22.7143,22.7508,22.7143,22.7326,26568.0
2016-09-08 11:55:00,24.9,24.9,24.89,24.89,3816.0,22.7235,22.7235,22.7143,22.7143,3816.0
2016-09-08 12:00:00,24.9,24.91,24.89,24.9,7112.0,22.7235,22.7326,22.7143,22.7235,7112.0
2016-09-08 12:05:00,24.89,24.9,24.86,24.86,21864.0,22.7143,22.7235,22.687,22.687,21864.0
2016-09-08 12:10:00,24.87,24.88,24.85,24.85,9332.0,22.6961,22.7052,22.6778,22.6778,9332.0
2016-09-08 12:15:00,24.86,24.87,24.83,24.86,21200.0,22.687,22.6961,22.6596,22.687,21200.0
2016-09-08 12:20:00,24.86,24.89,24.86,24.89,23388.0,22.687,22.7143,22.687,22.7143,23388.0
2016-09-08 12:25:00,24.88,24.88,24.82,24.83,13624.0,22.7052,22.7052,22.6504,22.6596,13624.0
2016-09-08 12:30:00,24.84,24.84,24.79,24.83,30456.0,22.6687,22.6687,22.6231,22.6596,30456.0
2016-09-08 12:35:00,24.83,24.83,24.82,24.82,5200.0,22.6596,22.6596,22.6504,22.6504,5200.0
2016-09-08 12:40:00,24.82,24.86,24.82,24.85,23108.0,22.6504,22.687,22.6504,22.6778,23108.0
2016-09-08 12:45:00,24.84,24.85,24.83,24.84,5760.0,22.6687,22.6778,22.6596,22.6687,5760.0
2016-09-08 12:50:00,24.84,24.85,24.83,24.85,51372.0,22.6687,22.6778,22.6596,22.6778,51372.0
2016-09-08 12:55:00,24.86,24.86,24.84,24.86,21324.0,22.687,22.687,22.6687,22.687,21324.0
2016-09-08 13:00:00,24.85,24.86,24.83,24.83,2124.0,22.6778,22.687,22.6596,22.6596,2124.0
2016-09-08 13:05:00,24.82,24.83,24.81,24.82,4440.0,22.6504,22.6596,22.6413,22.6504,4440.0
2016-09-08 13:10:00,24.83,24.83,24.82,24.83,4804.0,22.6596,22.6596,22.6504,22.6596,4804.0
2016-09-08 13:15:00,24.82,24.82,24.8,24.8,7200.0,22.6504,22.6504,22.6322,22.6322,7200.0
2016-09-08 13:20:00,24.81,24.82,24.81,24.81,10840.0,22.6413,22.6504,22.6413,22.6413,10840.0
2016-09-08 13:25:00,24.82,24.82,24.8,24.81,10800.0,22.6504,22.6504,22.6322,22.6413,10800.0
2016-09-08 13:30:00,24.81,24.81,24.77,24.79,29480.0,22.6413,22.6413,22.6048,22.6231,29480.0
2016-09-08 13:35:00,24.78,24.79,24.77,24.78,9620.0,22.6139,22.6231,22.6048,22.6139,9620.0
2016-09-08 13:40:00,24.78,24.8,24.77,24.77,32620.0,22.6139,22.6322,22.6048,22.6048,32620.0
2016-09-08 13:45:00,24.77,24.77,24.75,24.75,35336.0,22.6048,22.6048,22.5866,22.5866,35336.0
2016-09-08 13:50:00,24.73,24.79,24.72,24.79,107128.0,22.5683,22.6231,22.5592,22.6231,107128.0
2016-09-08 13:55:00,24.78,24.81,24.78,24.81,31864.0,22.6139,22.6413,22.6139,22.6413,31864.0
2016-09-08 14:00:00,24.8,24.82,24.78,24.79,89280.0,22.6322,22.6504,22.6139,22.6231,89280.0
2016-09-08 14:05:00,24.79,24.8,24.78,24.8,29992.0,22.6231,22.6322,22.6139,22.6322,29992.0
2016-09-08 14:10:00,24.79,24.82,24.79,24.8,13940.0,22.6231,22.6504,22.6231,22.6322,13940.0
2016-09-08 14:15:00,24.8,24.81,24.77,24.81,28348.0,22.6322,22.6413,22.6048,22.6413,28348.0
2016-09-08 14:20:00,24.82,24.87,24.82,24.85,18252.0,22.6504,22.6961,22.6504,22.6778,18252.0
2016-09-08 14:25:00,24.85,24.87,24.8,24.82,25872.0,22.6778,22.6961,22.6322,22.6504,25872.0
2016-09-08 14:30:00,24.8,24.83,24.8,24.82,11600.0,22.6322,22.6596,22.6322,22.6504,11600.0
2016-09-08 14:35:00,24.81,24.83,24.8,24.82,13128.0,22.6413,22.6596,22.6322,22.6504,13128.0
2016-09-08 14:40:00,24.83,24.86,24.83,24.86,46468.0,22.6596,22.687,22.6596,22.687,46468.0
2016-09-08 14:45:00,24.86,24.89,24.85,24.88,38476.0,22.687,22.7143,22.6778,22.7052,38476.0
2016-09-08 14:50:00,24.87,24.87,24.86,24.87,7320.0,22.6961,22.6961,22.687,22.6961,7320.0
2016-09-08 14:55:00,24.86,24.89,24.86,24.88,57836.0,22.687,22.7143,22.687,22.7052,57836.0
2016-09-08 15:00:00,24.88,24.89,24.86,24.86,64620.0,22.7052,22.7143,22.687,22.687,64620.0
2016-09-08 15:05:00,24.86,24.86,24.84,24.86,10240.0,22.687,22.687,22.6687,22.687,10240.0
2016-09-08 15:10:00,24.86,24.88,24.86,24.88,6320.0,22.687,22.7052,22.687,22.7052,6320.0
2016-09-08 15:15:00,24.87,24.88,24.84,24.84,16468.0,22.6961,22.7052,22.6687,22.6687,16468.0
2016-09-08 15:20:00,24.84,24.87,24.84,24.86,18776.0,22.6687,22.6961,22.6687,22.687,18776.0
2016-09-08 15:25:00,24.86,24.87,24.85,24.85,7200.0,22.687,22.6961,22.6778,22.6778,7200.0
2016-09-08 15:30:00,24.85,24.86,24.85,24.86,13668.0,22.6778,22.687,22.6778,22.687,13668.0
2016-09-08 15:35:00,24.84,24.88,24.84,24.88,31736.0,22.6687,22.7052,22.6687,22.7052,31736.0
2016-09-08 15:40:00,24.88,24.89,24.88,24.89,42428.0,22.7052,22.7143,22.7052,22.7143,42428.0
2016-09-08 15:45:00,24.89,24.89,24.84,24.87,26376.0,22.7143,22.7143,22.6687,22.6961,26376.0
2016-09-08 15:50:00,24.86,24.86,24.84,24.84,35280.0,22.687,22.687,22.6687,22.6687,35280.0
2016-09-08 15:55:00,24.83,24.89,24.83,24.83,281972.0,22.6596,22.7143,22.6596,22.6596,281972.0
2016-09-09 09:30:00,24.3,24.31,24.23,24.25,201088.0,22.1759,22.185,22.112,22.1303,201088.0
2016-09-09 09:35:00,24.24,24.26,24.2,24.21,125948.0,22.1211,22.1394,22.0846,22.0938,125948.0
2016-09-09 09:40:00,24.21,24.27,24.19,24.25,86868.0,22.0938,22.1485,22.0755,22.1303,86868.0
2016-09-09 09:45:00,24.25,24.28,24.22,24.22,213212.0,22.1303,22.1577,22.1029,22.1029,213212.0
2016-09-09 09:50:00,24.22,24.24,24.14,24.15,77664.0,22.1029,22.1211,22.0299,22.039,77664.0
2016-09-09 09:55:00,24.13,24.14,24.06,24.13,334456.0,22.0208,22.0299,21.9569,22.0208,334456.0
2016-09-09 10:00:00,24.13,24.13,24.08,24.1,102520.0,22.0208,22.0208,21.9751,21.9934,102520.0
2016-09-09 10:05:00,24.1,24.11,24.04,24.04,87140.0,21.9934,22.0025,21.9386,21.9386,87140.0
2016-09-09 10:10:00,24.05,24.13,24.01,24.13,110452.0,21.9478,22.0208,21.9113,22.0208,110452.0
2016-09-09 10:15:00,24.13,24.18,24.1,24.1,179404.0,22.0208,22.0664,21.9934,21.9934,179404.0
2016-09-09 10:20:00,24.11,24.11,24.07,24.09,58476.0,22.0025,22.0025,21.966,21.9843,58476.0
2016-09-09 10:25:00,24.08,24.15,24.06,24.13,57628.0,21.9751,22.039,21.9569,22.0208,57628.0
2016-09-09 10:30:00,24.08,24.1,24.03,24.07,40700.0,21.9751,21.9934,21.9295,21.966,40700.0
2016-09-09 10:35:00,24.06,24.09,23.9,23.93,327616.0,21.9569,21.9843,21.8109,21.8382,327616.0
2016-09-09 10:40:00,23.95,23.97,23.95,23.97,64872.0,21.8565,21.8747,21.8565,21.8747,64872.0
2016-09-09 10:45:00,23.97,23.98,23.87,23.93,76352.0,21.8747,21.8839,21.7835,21.8382,76352.0
2016-09-09 10:50:00,23.93,23.96,23.93,23.96,78172.0,21.8382,21.8656,21.8382,21.8656,78172.0
2016-09-09 10:55:00,23.96,24.02,23.94,24.01,86960.0,21.8656,21.9204,21.8474,21.9113,86960.0
2016-09-09 11:00:00,24.02,24.03,23.96,23.98,38716.0,21.9204,21.9295,21.8656,21.8839,38716.0
2016-09-09 11:05:00,23.96,24.01,23.94,24.01,8000.0,21.8656,21.9113,21.8474,21.9113,8000.0
2016-09-09 11:10:00,23.99,24.0,23.93,23.97,53580.0,21.893,21.9021,21.8382,21.8747,53580.0
2016-09-09 11:15:00,23.94,23.97,23.92,23.97,85192.0,21.8474,21.8747,21.8291,21.8747,85192.0
2016-09-09 11:20:00,23.93,23.99,23.93,23.96,16908.0,21.8382,21.893,21.8382,21.8656,16908.0
2016-09-09 11:25:00,23.96,24.02,23.96,24.02,46992.0,21.8656,21.9204,21.8656,21.9204,46992.0
2016-09-09 11:30:00,24.02,24.03,23.99,23.99,55456.0,21.9204,21.9295,21.893,21.893,55456.0
2016-09-09 11:35:00,23.99,23.99,23.94,23.96,52172.0,21.893,21.893,21.8474,21.8656,52172.0
2016-09-09 11:40:00,23.95,23.95,23.89,23.9,36396.0,21.8565,21.8565,21.8017,21.8109,36396.0
2016-09-09 11:45:00,23.91,23.92,23.85,23.91,79204.0,21.82,21.8291,21.7652,21.82,79204.0
2016-09-09 11:50:00,23.9,23.92,23.86,23.86,43268.0,21.8109,21.8291,21.7744,21.7744,43268.0
2016-09-09 11:55:00,23.86,23.86,23.79,23.83,124120.0,21.7744,21.7744,21.7105,21.747,124120.0
2016-09-09 12:00:00,23.84,23.87,23.84,23.86,27704.0,21.7561,21.7835,21.7561,21.7744,27704.0
2016-09-09 12:05:00,23.86,23.86,23.78,23.82,252076.0,21.7744,21.7744,21.7014,21.7379,252076.0
2016-09-09 12:10:00,23.82,23.82,23.78,23.78,74548.0,21.7379,21.7379,21.7014,21.7014,74548.0
2016-09-09 12:15:00,23.79,23.81,23.72,23.73,146208.0,21.7105,21.7287,21.6466,21.6557,146208.0
2016-09-09 12:20:00,23.73,23.8,23.71,23.77,95376.0,21.6557,21.7196,21.6375,21.6922,95376.0
2016-09-09 12:25:00,23.77,23.79,23.76,23.77,10400.0,21.6922,21.7105,21.6831,21.6922,10400.0
2016-09-09 12:30:00,23.77,23.77,23.72,23.73,25784.0,21.6922,21.6922,21.6466,21.6557,25784.0
2016-09-09 12:35:00,23.75,23.77,23.73,23.73,22360.0,21.674,21.6922,21.6557,21.6557,22360.0
2016-09-09 12:40:00,23.72,23.74,23.72,23.74,16696.0,21.6466,21.6649,21.6466,21.6649,16696.0
2016-09-09 12:45:00,23.75,23.78,23.73,23.74,28064.0,21.674,21.7014,21.6557,21.6649,28064.0
2016-09-09 12:50:00,23.75,23.76,23.74,23.74,12508.0,21.674,21.6831,21.6649,21.6649,12508.0
2016-09-09 12:55:00,23.75,23.76,23.69,23.75,95524.0,21.674,21.6831,21.6192,21.674,95524.0
2016-09-09 13:00:00,23.75,23.76,23.72,23.72,22028.0,21.674,21.6831,21.6466,21.6466,22028.0
2016-09-09 13:05:00,23.72,23.72,23.67,23.7,73988.0,21.6466,21.6466,21.601,21.6284,73988.0
2016-09-09 13:10:00,23.66,23.66,23.58,23.58,79280.0,21.5918,21.5918,21.5188,21.5188,79280.0
2016-09-09 13:15:00,23.59,23.6,23.56,23.59,31732.0,21.528,21.5371,21.5006,21.528,31732.0
2016-09-09 13:20:00,23.6,23.6,23.55,23.58,37744.0,21.5371,21.5371,21.4915,21.5188,37744.0
2016-09-09 13:25:00,23.59,23.62,23.58,23.62,39676.0,21.528,21.5553,21.5188,21.5553,39676.0
2016-09-09 13:30:00,23.61,23.63,23.6,23.61,25156.0,21.5462,21.5645,21.5371,21.5462,25156.0
2016-09-09 13:35:00,23.59,23.59,23.53,23.55,31044.0,21.528,21.528,21.4732,21.4915,31044.0
2016-09-09 13:40:00,23.55,23.55,23.46,23.47,133524.0,21.4915,21.4915,21.4093,21.4185,133524.0
2016-09-09 13:45:00,23.48,23.49,23.43,23.45,54300.0,21.4276,21.4367,21.382,21.4002,54300.0
2016-09-09 13:50:00,23.45,23.47,23.42,23.42,89216.0,21.4002,21.4185,21.3728,21.3728,89216.0
2016-09-09 13:55:00,23.44,23.5,23.44,23.49,99684.0,21.3911,21.4458,21.3911,21.4367,99684.0
2016-09-09 14:00:00,23.48,23.48,23.33,23.4,122548.0,21.4276,21.4276,21.2907,21.3546,122548.0
2016-09-09 14:05:00,23.39,23.41,23.3,23.33,119584.0,21.3454,21.3637,21.2633,21.2907,119584.0
2016-09-09 14:10:00,23.33,23.34,23.28,23.31,81092.0,21.2907,21.2998,21.2451,21.2724,81092.0
2016-09-09 14:15:00,23.31,23.37,23.31,23.36,45692.0,21.2724,21.3272,21.2724,21.3181,45692.0
2016-09-09 14:20:00,23.36,23.41,23.35,23.4,127780.0,21.3181,21.3637,21.3089,21.3546,127780.0
2016-09-09 14:25:00,23.4,23.47,23.4,23.47,156620.0,21.3546,21.4185,21.3546,21.4185,156620.0
2016-09-09 14:30:00,23.47,23.47,23.43,23.46,103264.0,21.4185,21.4185,21.382,21.4093,103264.0
2016-09-09 14:35:00,23.45,23.52,23.45,23.5,181176.0,21.4002,21.4641,21.4002,21.4458,181176.0
2016-09-09 14:40:00,23.5,23.51,23.39,23.41,84976.0,21.4458,21.455,21.3454,21.3637,84976.0
2016-09-09 14:45:00,23.4,23.41,23.3,23.35,85904.0,21.3546,21.3637,21.2633,21.3089,85904.0
2016-09-09 14:50:00,23.35,23.38,23.34,23.34,47820.0,21.3089,21.3363,21.2998,21.2998,47820.0
2016-09-09 14:55:00,23.37,23.45,23.36,23.43,48384.0,21.3272,21.4002,21.3181,21.382,48384.0
2016-09-09 15:00:00,23.43,23.44,23.38,23.38,25756.0,21.382,21.3911,21.3363,21.3363,25756.0
2016-09-09 15:05:00,23.36,23.37,23.33,23.37,36096.0,21.3181,21.3272,21.2907,21.3272,36096.0
2016-09-09 15:10:00,23.36,23.37,23.28,23.3,125020.0,21.3181,21.3272,21.2451,21.2633,125020.0
2016-09-09 15:15:00,23.32,23.44,23.32,23.4,77460.0,21.2816,21.3911,21.2816,21.3546,77460.0
2016-09-09 15:20:00,23.39,23.4,23.34,23.4,66792.0,21.3454,21.3546,21.2998,21.3546,66792.0
2016-09-09 15:25:00,23.41,23.46,23.4,23.42,84700.0,21.3637,21.4093,21.3546,21.3728,84700.0
2016-09-09 15:30:00,23.43,23.43,23.36,23.39,117652.0,21.382,21.382,21.3181,21.3454,117652.0
2016-09-09 15:35:00,23.38,23.38,23.28,23.32,51300.0,21.3363,21.3363,21.2451,21.2816,51300.0
2016-09-09 15:40:00,23.33,23.33,23.22,23.24,170404.0,21.2907,21.2907,21.1903,21.2086,170404.0
2016-09-09 15:45:00,23.23,23.26,23.18,23.23,262896.0,21.1994,21.2268,21.1538,21.1994,262896.0
2016-09-09 15:50:00,23.21,23.24,23.18,23.21,210768.0,21.1812,21.2086,21.1538,21.1812,210768.0
2016-09-09 15:55:00,23.21,23.22,23.02,23.04,410036.0,21.1812,21.1903,21.0078,21.026,410036.0
2016-09-12 09:30:00,22.74,22.91,22.71,22.91,389264.0,20.7523,20.9074,20.7249,20.9074,389264.0
2016-09-12 09:35:00,22.91,23.04,22.91,23.04,366056.0,20.9074,21.026,20.9074,21.026,366056.0
2016-09-12 09:40:00,23.04,23.04,22.95,22.98,156732.0,21.026,21.026,20.9439,20.9713,156732.0
2016-09-12 09:45:00,22.97,22.97,22.86,22.9,200056.0,20.9622,20.9622,20.8618,20.8983,200056.0
2016-09-12 09:50:00,22.91,22.99,22.88,22.99,99396.0,20.9074,20.9804,20.88,20.9804,99396.0
2016-09-12 09:55:00,22.99,23.15,22.99,23.09,219024.0,20.9804,21.1264,20.9804,21.0717,219024.0
2016-09-12 10:00:00,23.1,23.15,23.07,23.12,103056.0,21.0808,21.1264,21.0534,21.099,103056.0
2016-09-12 10:05:00,23.13,23.2,23.1,23.11,101468.0,21.1082,21.1721,21.0808,21.0899,101468.0
2016-09-12 10:10:00,23.08,23.15,23.08,23.15,40532.0,21.0625,21.1264,21.0625,21.1264,40532.0
2016-09-12 10:15:00,23.14,23.23,23.12,23.22,83956.0,21.1173,21.1994,21.099,21.1903,83956.0
2016-09-12 10:20:00,23.21,23.31,23.17,23.26,58056.0,21.1812,21.2724,21.1447,21.2268,58056.0
2016-09-12 10:25:00,23.27,23.3,23.25,23.3,80652.0,21.2359,21.2633,21.2177,21.2633,80652.0
2016-09-12 10:30:00,23.3,23.32,23.29,23.31,84940.0,21.2633,21.2816,21.2542,21.2724,84940.0
2016-09-12 10:35:00,23.3,23.32,23.24,23.25,41012.0,21.2633,21.2816,21.2086,21.2177,41012.0
2016-09-12 10:40:00,23.25,23.28,23.24,23.26,43132.0,21.2177,21.2451,21.2086,21.2268,43132.0
2016-09-12 10:45:00,23.28,23.28,23.18,23.18,48472.0,21.2451,21.2451,21.1538,21.1538,48472.0
2016-09-12 10:50:00,23.17,23.18,23.12,23.17,49576.0,21.1447,21.1538,21.099,21.1447,49576.0
2016-09-12 10:55:00,23.16,23.26,23.16,23.24,30828.0,21.1356,21.2268,21.1356,21.2086,30828.0
2016-09-12 11:00:00,23.27,23.32,23.27,23.32,49324.0,21.2359,21.2816,21.2359,21.2816,49324.0
2016-09-12 11:05:00,23.31,23.35,23.29,23.32,27464.0,21.2724,21.3089,21.2542,21.2816,27464.0
2016-09-12 11:10:00,23.32,23.32,23.22,23.26,93004.0,21.2816,21.2816,21.1903,21.2268,93004.0
2016-09-12 11:15:00,23.28,23.28,23.23,23.28,18536.0,21.2451,21.2451,21.1994,21.2451,18536.0
2016-09-12 11:20:00,23.29,23.34,23.29,23.32,49856.0,21.2542,21.2998,21.2542,21.2816,49856.0
2016-09-12 11:25:00,23.35,23.36,23.31,23.32,17400.0,21.3089,21.3181,21.2724,21.2816,17400.0
2016-09-12 11:30:00,23.31,23.35,23.24,23.35,51476.0,21.2724,21.3089,21.2086,21.3089,51476.0
2016-09-12 11:35:00,23.33,23.43,23.33,23.41,105048.0,21.2907,21.382,21.2907,21.3637,105048.0
2016-09-12 11:40:00,23.4,23.43,23.4,23.4,64068.0,21.3546,21.382,21.3546,21.3546,64068.0
2016-09-12 11:45:00,23.41,23.42,23.38,23.38,76508.0,21.3637,21.3728,21.3363,21.3363,76508.0
2016-09-12 11:50:00,23.4,23.45,23.4,23.43,21280.0,21.3546,21.4002,21.3546,21.382,21280.0
2016-09-12 11:55:00,23.43,23.46,23.38,23.41,74080.0,21.382,21.4093,21.3363,21.3637,74080.0
2016-09-12 12:00:00,23.41,23.41,23.36,23.37,62116.0,21.3637,21.3637,21.3181,21.3272,62116.0
2016-09-12 12:05:00,23.38,23.4,23.36,23.4,19200.0,21.3363,21.3546,21.3181,21.3546,19200.0
2016-09-12 12:10:00,23.41,23.41,23.36,23.36,16648.0,21.3637,21.3637,21.3181,21.3181,16648.0
2016-09-12 12:15:00,23.36,23.39,23.34,23.35,12800.0,21.3181,21.3454,21.2998,21.3089,12800.0
2016-09-12 12:20:00,23.35,23.38,23.34,23.36,51200.0,21.3089,21.3363,21.2998,21.3181,51200.0
2016-09-12 12:25:00,23.36,23.41,23.35,23.41,21420.0,21.3181,21.3637,21.3089,21.3637,21420.0
2016-09-12 12:30:00,23.41,23.47,23.41,23.43,94040.0,21.3637,21.4185,21.3637,21.382,94040.0
2016-09-12 12:35:00,23.44,23.46,23.44,23.45,18040.0,21.3911,21.4093,21.3911,21.4002,18040.0
2016-09-12 12:40:00,23.45,23.46,23.42,23.44,30256.0,21.4002,21.4093,21.3728,21.3911,30256.0
2016-09-12 12:45:00,23.45,23.49,23.44,23.47,73436.0,21.4002,21.4367,21.3911,21.4185,73436.0
2016-09-12 12:50:00,23.49,23.6,23.48,23.59,154544.0,21.4367,21.5371,21.4276,21.528,154544.0
2016-09-12 12:55:00,23.59,23.6,23.57,23.58,54880.0,21.528,21.5371,21.5097,21.5188,54880.0
2016-09-12 13:00:00,23.6,23.6,23.56,23.58,40840.0,21.5371,21.5371,21.5006,21.5188,40840.0
2016-09-12 13:05:00,23.59,23.59,23.57,23.57,9936.0,21.528,21.528,21.5097,21.5097,9936.0
2016-09-12 13:10:00,23.58,23.6,23.57,23.59,34800.0,21.5188,21.5371,21.5097,21.528,34800.0
2016-09-12 13:15:00,23.61,23.77,23.59,23.61,543568.0,21.5462,21.6922,21.528,21.5462,543568.0
2016-09-12 13:20:00,23.61,23.64,23.45,23.49,86824.0,21.5462,21.5736,21.4002,21.4367,86824.0
2016-09-12 13:25:00,23.48,23.54,23.39,23.42,50800.0,21.4276,21.4823,21.3454,21.3728,50800.0
2016-09-12 13:30:00,23.43,23.46,23.37,23.42,57176.0,21.382,21.4093,21.3272,21.3728,57176.0
2016-09-12 13:35:00,23.42,23.52,23.4,23.5,35044.0,21.3728,21.4641,21.3546,21.4458,35044.0
2016-09-12 13:40:00,23.5,23.5,23.43,23.5,16024.0,21.4458,21.4458,21.382,21.4458,16024.0
2016-09-12 13:45:00,23.51,23.68,23.5,23.68,89700.0,21.455,21.6101,21.4458,21.6101,89700.0
2016-09-12 13:50:00,23.69,23.71,23.66,23.69,48524.0,21.6192,21.6375,21.5918,21.6192,48524.0
2016-09-12 13:55:00,23.69,23.78,23.66,23.76,99188.0,21.6192,21.7014,21.5918,21.6831,99188.0
2016-09-12 14:00:00,23.74,23.91,23.73,23.87,278100.0,21.6649,21.82,21.6557,21.7835,278100.0
2016-09-12 14:05:00,23.87,23.91,23.83,23.89,147312.0,21.7835,21.82,21.747,21.8017,147312.0
2016-09-12 14:10:00,23.9,23.93,23.85,23.93,75864.0,21.8109,21.8382,21.7652,21.8382,75864.0
2016-09-12 14:15:00,23.93,23.96,23.9,23.96,60920.0,21.8382,21.8656,21.8109,21.8656,60920.0
2016-09-12 14:20:00,23.96,24.0,23.94,24.0,180628.0,21.8656,21.9021,21.8474,21.9021,180628.0
2016-09-12 14:25:00,23.99,24.0,23.91,23.92,173040.0,21.893,21.9021,21.82,21.8291,173040.0
2016-09-12 14:30:00,23.93,23.98,23.92,23.93,191392.0,21.8382,21.8839,21.8291,21.8382,191392.0
2016-09-12 14:35:00,23.95,24.09,23.95,24.08,72744.0,21.8565,21.9843,21.8565,21.9751,72744.0
2016-09-12 14:40:00,24.08,24.1,24.06,24.1,114640.0,21.9751,21.9934,21.9569,21.9934,114640.0
2016-09-12 14:45:00,24.11,24.11,24.0,24.02,81640.0,22.0025,22.0025,21.9021,21.9204,81640.0
2016-09-12 14:50:00,24.03,24.04,23.99,24.0,85600.0,21.9295,21.9386,21.893,21.9021,85600.0
2016-09-12 14:55:00,24.0,24.03,23.98,24.02,122824.0,21.9021,21.9295,21.8839,21.9204,122824.0
2016-09-12 15:00:00,24.03,24.08,24.02,24.06,97420.0,21.9295,21.9751,21.9204,21.9569,97420.0
2016-09-12 15:05:00,24.06,24.09,24.03,24.08,82056.0,21.9569,21.9843,21.9295,21.9751,82056.0
2016-09-12 15:10:00,24.1,24.11,24.06,24.06,70328.0,21.9934,22.0025,21.9569,21.9569,70328.0
2016-09-12 15:15:00,24.07,24.07,23.97,23.99,79452.0,21.966,21.966,21.8747,21.893,79452.0
2016-09-12 15:20:00,23.98,24.08,23.97,24.08,52216.0,21.8839,21.9751,21.8747,21.9751,52216.0
2016-09-12 15:25:00,24.09,24.09,24.05,24.06,24956.0,21.9843,21.9843,21.9478,21.9569,24956.0
2016-09-12 15:30:00,24.05,24.08,24.01,24.01,106800.0,21.9478,21.9751,21.9113,21.9113,106800.0
2016-09-12 15:35:00,24.02,24.07,24.02,24.07,27200.0,21.9204,21.966,21.9204,21.966,27200.0
2016-09-12 15:40:00,24.08,24.18,24.07,24.16,100364.0,21.9751,22.0664,21.966,22.0481,100364.0
2016-09-12 15:45:00,24.15,24.15,24.03,24.05,209596.0,22.039,22.039,21.9295,21.9478,209596.0
2016-09-12 15:50:00,24.05,24.05,23.99,24.03,120904.0,21.9478,21.9478,21.893,21.9295,120904.0
2016-09-12 15:55:00,24.02,24.08,24.02,24.03,337012.0,21.9204,21.9751,21.9204,21.9295,337012.0
2016-09-13 09:30:00,23.53,23.53,23.43,23.47,260788.0,21.4732,21.4732,21.382,21.4185,260788.0
2016-09-13 09:35:00,23.45,23.61,23.38,23.59,226396.0,21.4002,21.5462,21.3363,21.528,226396.0
2016-09-13 09:40:00,23.6,23.62,23.47,23.47,168784.0,21.5371,21.5553,21.4185,21.4185,168784.0
2016-09-13 09:45:00,23.47,23.5,23.4,23.41,100608.0,21.4185,21.4458,21.3546,21.3637,100608.0
2016-09-13 09:50:00,23.41,23.43,23.3,23.35,255580.0,21.3637,21.382,21.2633,21.3089,255580.0
2016-09-13 09:55:00,23.34,23.35,23.27,23.28,53496.0,21.2998,21.3089,21.2359,21.2451,53496.0
2016-09-13 10:00:00,23.26,23.27,23.16,23.25,136988.0,21.2268,21.2359,21.1356,21.2177,136988.0
2016-09-13 10:05:00,23.24,23.32,23.24,23.24,295260.0,21.2086,21.2816,21.2086,21.2086,295260.0
2016-09-13 10:10:00,23.26,23.3,23.16,23.21,159920.0,21.2268,21.2633,21.1356,21.1812,159920.0
2016-09-13 10:15:00,23.22,23.29,23.19,23.19,89440.0,21.1903,21.2542,21.1629,21.1629,89440.0
2016-09-13 10:20:00,23.18,23.2,23.13,23.18,71872.0,21.1538,21.1721,21.1082,21.1538,71872.0
2016-09-13 10:25:00,23.16,23.25,23.13,23.16,123668.0,21.1356,21.2177,21.1082,21.1356,123668.0
2016-09-13 10:30:00,23.17,23.23,23.11,23.23,134156.0,21.1447,21.1994,21.0899,21.1994,134156.0
2016-09-13 10:35:00,23.21,23.25,23.16,23.18,162480.0,21.1812,21.2177,21.1356,21.1538,162480.0
2016-09-13 10:40:00,23.22,23.25,23.19,23.22,56588.0,21.1903,21.2177,21.1629,21.1903,56588.0
2016-09-13 10:45:00,23.22,23.3,23.15,23.16,60316.0,21.1903,21.2633,21.1264,21.1356,60316.0
2016-09-13 10:50:00,23.17,23.17,23.08,23.1,107932.0,21.1447,21.1447,21.0625,21.0808,107932.0
2016-09-13 10:55:00,23.1,23.13,23.06,23.08,67324.0,21.0808,21.1082,21.0443,21.0625,67324.0
2016-09-13 11:00:00,23.09,23.1,23.05,23.06,58496.0,21.0717,21.0808,21.0352,21.0443,58496.0
2016-09-13 11:05:00,23.08,23.08,23.01,23.04,58812.0,21.0625,21.0625,20.9987,21.026,58812.0
2016-09-13 11:10:00,23.04,23.04,22.95,22.98,97860.0,21.026,21.026,20.9439,20.9713,97860.0
2016-09-13 11:15:00,22.97,23.01,22.92,22.99,91636.0,20.9622,20.9987,20.9165,20.9804,91636.0
2016-09-13 11:20:00,22.97,23.04,22.97,23.02,48240.0,20.9622,21.026,20.9622,21.0078,48240.0
2016-09-13 11:25:00,23.02,23.05,22.95,22.96,57432.0,21.0078,21.0352,20.9439,20.953,57432.0
2016-09-13 11:30:00,22.96,22.97,22.87,22.89,38880.0,20.953,20.9622,20.8709,20.8892,38880.0
2016-09-13 11:35:00,22.89,22.98,22.89,22.94,48996.0,20.8892,20.9713,20.8892,20.9348,48996.0
2016-09-13 11:40:00,22.95,23.02,22.93,22.99,40280.0,20.9439,21.0078,20.9257,20.9804,40280.0
2016-09-13 11:45:00,22.99,23.0,22.92,22.92,63852.0,20.9804,20.9895,20.9165,20.9165,63852.0
2016-09-13 11:50:00,22.96,22.99,22.91,22.96,30584.0,20.953,20.9804,20.9074,20.953,30584.0
2016-09-13 11:55:00,22.95,22.99,22.92,22.99,40704.0,20.9439,20.9804,20.9165,20.9804,40704.0
2016-09-13 12:00:00,22.99,23.04,22.93,22.94,150124.0,20.9804,21.026,20.9257,20.9348,150124.0
2016-09-13 12:05:00,22.95,23.05,22.95,23.02,55528.0,20.9439,21.0352,20.9439,21.0078,55528.0
2016-09-13 12:10:00,23.02,23.16,23.02,23.15,77684.0,21.0078,21.1356,21.0078,21.1264,77684.0
2016-09-13 12:15:00,23.14,23.14,23.09,23.1,63520.0,21.1173,21.1173,21.0717,21.0808,63520.0
2016-09-13 12:20:00,23.11,23.11,22.99,23.03,70156.0,21.0899,21.0899,20.9804,21.0169,70156.0
2016-09-13 12:25:00,23.03,23.03,22.93,22.95,74592.0,21.0169,21.0169,20.9257,20.9439,74592.0
2016-09-13 12:30:00,22.93,22.97,22.92,22.96,93832.0,20.9257,20.9622,20.9165,20.953,93832.0
2016-09-13 12:35:00,22.94,23.0,22.91,23.0,147488.0,20.9348,20.9895,20.9074,20.9895,147488.0
2016-09-13 12:40:00,22.99,22.99,22.92,22.98,50888.0,20.9804,20.9804,20.9165,20.9713,50888.0
2016-09-13 12:45:00,22.97,22.97,22.92,22.93,46180.0,20.9622,20.9622,20.9165,20.9257,46180.0
2016-09-13 12:50:00,22.93,22.93,22.84,22.86,119808.0,20.9257,20.9257,20.8435,20.8618,119808.0
2016-09-13 12:55:00,22.87,22.87,22.79,22.84,97424.0,20.8709,20.8709,20.7979,20.8435,97424.0
2016-09-13 13:00:00,22.85,22.85,22.75,22.76,90868.0,20.8526,20.8526,20.7614,20.7705,90868.0
2016-09-13 13:05:00,22.76,22.87,22.76,22.85,85228.0,20.7705,20.8709,20.7705,20.8526,85228.0
2016-09-13 13:10:00,22.85,22.93,22.82,22.92,85780.0,20.8526,20.9257,20.8253,20.9165,85780.0
2016-09-13 13:15:00,22.92,23.12,22.92,23.12,204852.0,20.9165,21.099,20.9165,21.099,204852.0
2016-09-13 13:20:00,23.12,23.18,23.05,23.05,194056.0,21.099,21.1538,21.0352,21.0352,194056.0
2016-09-13 13:25:00,23.07,23.22,23.06,23.19,74172.0,21.0534,21.1903,21.0443,21.1629,74172.0
2016-09-13 13:30:00,23.2,23.3,23.1,23.11,124916.0,21.1721,21.2633,21.0808,21.0899,124916.0
2016-09-13 13:35:00,23.1,23.18,23.07,23.16,125436.0,21.0808,21.1538,21.0534,21.1356,125436.0
2016-09-13 13:40:00,23.16,23.19,23.06,23.06,94232.0,21.1356,21.1629,21.0443,21.0443,94232.0
2016-09-13 13:45:00,23.07,23.11,23.05,23.09,86000.0,21.0534,21.0899,21.0352,21.0717,86000.0
2016-09-13 13:50:00,23.09,23.09,22.93,22.93,70028.0,21.0717,21.0717,20.9257,20.9257,70028.0
2016-09-13 13:55:00,22.95,23.0,22.93,22.99,53340.0,20.9439,20.9895,20.9257,20.9804,53340.0
2016-09-13 14:00:00,22.97,22.99,22.9,22.97,115624.0,20.9622,20.9804,20.8983,20.9622,115624.0
2016-09-13 14:05:00,22.94,23.02,22.92,23.0,35576.0,20.9348,21.0078,20.9165,20.9895,35576.0
2016-09-13 14:10:00,22.98,22.99,22.92,22.98,33396.0,20.9713,20.9804,20.9165,20.9713,33396.0
2016-09-13 14:15:00,22.97,22.97,22.86,22.91,79684.0,20.9622,20.9622,20.8618,20.9074,79684.0
2016-09-13 14:20:00,22.9,22.93,22.85,22.9,64572.0,20.8983,20.9257,20.8526,20.8983,64572.0
2016-09-13 14:25:00,22.89,22.95,22.85,22.86,73040.0,20.8892,20.9439,20.8526,20.8618,73040.0
2016-09-13 14:30:00,22.85,22.91,22.79,22.86,97000.0,20.8526,20.9074,20.7979,20.8618,97000.0
2016-09-13 14:35:00,22.87,22.94,22.86,22.93,40704.0,20.8709,20.9348,20.8618,20.9257,40704.0
2016-09-13 14:40:00,22.95,23.05,22.93,23.05,94424.0,20.9439,21.0352,20.9257,21.0352,94424.0
2016-09-13 14:45:00,23.05,23.05,22.99,23.01,61800.0,21.0352,21.0352,20.9804,20.9987,61800.0
2016-09-13 14:50:00,23.03,23.07,22.99,23.0,159808.0,21.0169,21.0534,20.9804,20.9895,159808.0
2016-09-13 14:55:00,23.01,23.01,22.91,22.91,19948.0,20.9987,20.9987,20.9074,20.9074,19948.0
2016-09-13 15:00:00,22.9,22.92,22.84,22.86,84812.0,20.8983,20.9165,20.8435,20.8618,84812.0
2016-09-13 15:05:00,22.88,22.91,22.85,22.89,44172.0,20.88,20.9074,20.8526,20.8892,44172.0
2016-09-13 15:10:00,22.9,22.91,22.79,22.84,173752.0,20.8983,20.9074,20.7979,20.8435,173752.0
2016-09-13 15:15:00,22.86,23.01,22.86,22.97,123804.0,20.8618,20.9987,20.8618,20.9622,123804.0
2016-09-13 15:20:00,22.97,23.06,22.95,22.99,114616.0,20.9622,21.0443,20.9439,20.9804,114616.0
2016-09-13 15:25:00,22.99,23.09,22.97,23.06,94844.0,20.9804,21.0717,20.9622,21.0443,94844.0
2016-09-13 15:30:00,23.05,23.14,23.03,23.09,128044.0,21.0352,21.1173,21.0169,21.0717,128044.0
2016-09-13 15:35:00,23.08,23.13,23.07,23.12,80100.0,21.0625,21.1082,21.0534,21.099,80100.0
2016-09-13 15:40:00,23.12,23.12,22.9,22.95,129492.0,21.099,21.099,20.8983,20.9439,129492.0
2016-09-13 15:45:00,22.94,23.02,22.87,23.0,70676.0,20.9348,21.0078,20.8709,20.9895,70676.0
2016-09-13 15:50:00,23.0,23.19,23.0,23.19,267492.0,20.9895,21.1629,20.9895,21.1629,267492.0
2016-09-13 15:55:00,23.18,23.18,22.97,23.0,387084.0,21.1538,21.1538,20.9622,20.9895,387084.0
2016-09-14 09:30:00,23.0,23.11,22.98,23.11,316868.0,20.9895,21.0899,20.9713,21.0899,316868.0
2016-09-14 09:35:00,23.13,23.17,23.08,23.15,172100.0,21.1082,21.1447,21.0625,21.1264,172100.0
2016-09-14 09:40:00,23.1,23.13,23.01,23.06,200288.0,21.0808,21.1082,20.9987,21.0443,200288.0
2016-09-14 09:45:00,23.04,23.1,22.99,23.0,88024.0,21.026,21.0808,20.9804,20.9895,88024.0
2016-09-14 09:50:00,22.99,22.99,22.91,22.98,123880.0,20.9804,20.9804,20.9074,20.9713,123880.0
2016-09-14 09:55:00,22.98,23.11,22.96,23.07,97628.0,20.9713,21.0899,20.953,21.0534,97628.0
2016-09-14 10:00:00,23.06,23.16,23.06,23.11,88764.0,21.0443,21.1356,21.0443,21.0899,88764.0
2016-09-14 10:05:00,23.1,23.22,23.1,23.2,121368.0,21.0808,21.1903,21.0808,21.1721,121368.0
2016-09-14 10:10:00,23.21,23.28,23.19,23.26,84936.0,21.1812,21.2451,21.1629,21.2268,84936.0
2016-09-14 10:15:00,23.25,23.27,23.21,23.23,88796.0,21.2177,21.2359,21.1812,21.1994,88796.0
2016-09-14 10:20:00,23.22,23.37,23.21,23.35,116400.0,21.1903,21.3272,21.1812,21.3089,116400.0
2016-09-14 10:25:00,23.36,23.36,23.31,23.33,118476.0,21.3181,21.3181,21.2724,21.2907,118476.0
2016-09-14 10:30:00,23.36,23.45,23.34,23.42,189428.0,21.3181,21.4002,21.2998,21.3728,189428.0
2016-09-14 10:35:00,23.42,23.46,23.34,23.34,72696.0,21.3728,21.4093,21.2998,21.2998,72696.0
2016-09-14 10:40:00,23.34,23.35,23.24,23.25,70336.0,21.2998,21.3089,21.2086,21.2177,70336.0
2016-09-14 10:45:00,23.26,23.3,23.2,23.21,48724.0,21.2268,21.2633,21.1721,21.1812,48724.0
2016-09-14 10:50:00,23.22,23.24,23.12,23.13,75444.0,21.1903,21.2086,21.099,21.1082,75444.0
2016-09-14 10:55:00,23.15,23.18,23.09,23.16,125424.0,21.1264,21.1538,21.0717,21.1356,125424.0
2016-09-14 11:00:00,23.16,23.26,23.16,23.23,80520.0,21.1356,21.2268,21.1356,21.1994,80520.0
2016-09-14 11:05:00,23.23,23.24,23.16,23.17,24792.0,21.1994,21.2086,21.1356,21.1447,24792.0
2016-09-14 11:10:00,23.16,23.19,23.07,23.15,104312.0,21.1356,21.1629,21.0534,21.1264,104312.0
2016-09-14 11:15:00,23.19,23.21,23.17,23.19,19252.0,21.1629,21.1812,21.1447,21.1629,19252.0
2016-09-14 11:20:00,23.25,23.25,23.22,23.24,17256.0,21.2177,21.2177,21.1903,21.2086,17256.0
2016-09-14 11:25:00,23.24,23.28,23.23,23.23,34984.0,21.2086,21.2451,21.1994,21.1994,34984.0
2016-09-14 11:30:00,23.19,23.19,23.13,23.13,41580.0,21.1629,21.1629,21.1082,21.1082,41580.0
2016-09-14 11:35:00,23.12,23.2,23.1,23.2,15376.0,21.099,21.1721,21.0808,21.1721,15376.0
2016-09-14 11:40:00,23.2,23.22,23.17,23.18,20400.0,21.1721,21.1903,21.1447,21.1538,20400.0
2016-09-14 11:45:00,23.17,23.17,23.13,23.15,55200.0,21.1447,21.1447,21.1082,21.1264,55200.0
2016-09-14 11:50:00,23.16,23.21,23.16,23.2,21664.0,21.1356,21.1812,21.1356,21.1721,21664.0
2016-09-14 11:55:00,23.23,23.25,23.23,23.23,41196.0,21.1994,21.2177,21.1994,21.1994,41196.0
2016-09-14 12:00:00,23.25,23.26,23.19,23.24,29796.0,21.2177,21.2268,21.1629,21.2086,29796.0
2016-09-14 12:05:00,23.23,23.25,23.17,23.23,24508.0,21.1994,21.2177,21.1447,21.1994,24508.0
2016-09-14 12:10:00,23.24,23.24,23.21,23.24,4820.0,21.2086,21.2086,21.1812,21.2086,4820.0
2016-09-14 12:15:00,23.25,23.3,23.24,23.27,32636.0,21.2177,21.2633,21.2086,21.2359,32636.0
2016-09-14 12:20:00,23.3,23.3,23.27,23.28,7444.0,21.2633,21.2633,21.2359,21.2451,7444.0
2016-09-14 12:25:00,23.25,23.27,23.25,23.25,22304.0,21.2177,21.2359,21.2177,21.2177,22304.0
2016-09-14 12:30:00,23.26,23.27,23.24,23.26,43200.0,21.2268,21.2359,21.2086,21.2268,43200.0
2016-09-14 12:35:00,23.25,23.27,23.21,23.21,51428.0,21.2177,21.2359,21.1812,21.1812,51428.0
2016-09-14 12:40:00,23.16,23.18,23.15,23.17,25284.0,21.1356,21.1538,21.1264,21.1447,25284.0
2016-09-14 12:45:00,23.17,23.18,23.11,23.13,12404.0,21.1447,21.1538,21.0899,21.1082,12404.0
2016-09-14 12:50:00,23.14,23.17,23.13,23.13,36816.0,21.1173,21.1447,21.1082,21.1082,36816.0
2016-09-14 12:55:00,23.14,23.16,23.12,23.15,14924.0,21.1173,21.1356,21.099,21.1264,14924.0
2016-09-14 13:00:00,23.16,23.18,23.15,23.18,24700.0,21.1356,21.1538,21.1264,21.1538,24700.0
2016-09-14 13:05:00,23.14,23.19,23.13,23.19,13000.0,21.1173,21.1629,21.1082,21.1629,13000.0
2016-09-14 13:10:00,23.18,23.18,23.12,23.13,25684.0,21.1538,21.1538,21.099,21.1082,25684.0
2016-09-14 13:15:00,23.13,23.18,23.13,23.16,20600.0,21.1082,21.1538,21.1082,21.1356,20600.0
2016-09-14 13:20:00,23.14,23.2,23.13,23.2,32652.0,21.1173,21.1721,21.1082,21.1721,32652.0
2016-09-14 13:25:00,23.21,23.21,23.18,23.18,18000.0,21.1812,21.1812,21.1538,21.1538,18000.0
2016-09-14 13:30:00,23.17,23.23,23.16,23.23,34248.0,21.1447,21.1994,21.1356,21.1994,34248.0
2016-09-14 13:35:00,23.14,23.17,23.12,23.17,20600.0,21.1173,21.1447,21.099,21.1447,20600.0
2016-09-14 13:40:00,23.11,23.16,23.1,23.14,36420.0,21.0899,21.1356,21.0808,21.1173,36420.0
2016-09-14 13:45:00,23.13,23.13,23.01,23.01,73792.0,21.1082,21.1082,20.9987,20.9987,73792.0
2016-09-14 13:50:00,23.01,23.06,22.99,23.04,93676.0,20.9987,21.0443,20.9804,21.026,93676.0
2016-09-14 13:55:00,23.05,23.06,23.02,23.03,21052.0,21.0352,21.0443,21.0078,21.0169,21052.0
2016-09-14 14:00:00,23.03,23.07,22.98,22.98,51980.0,21.0169,21.0534,20.9713,20.9713,51980.0
2016-09-14 14:05:00,22.98,23.0,22.9,22.91,49672.0,20.9713,20.9895,20.8983,20.9074,49672.0
2016-09-14 14:10:00,22.91,22.91,22.84,22.85,168208.0,20.9074,20.9074,20.8435,20.8526,168208.0
2016-09-14 14:15:00,22.86,22.96,22.86,22.95,39892.0,20.8618,20.953,20.8618,20.9439,39892.0
2016-09-14 14:20:00,22.94,23.01,22.92,23.0,18360.0,20.9348,20.9987,20.9165,20.9895,18360.0
2016-09-14 14:25:00,22.99,22.99,22.91,22.95,26812.0,20.9804,20.9804,20.9074,20.9439,26812.0
2016-09-14 14:30:00,22.94,22.98,22.93,22.94,19860.0,20.9348,20.9713,20.9257,20.9348,19860.0
2016-09-14 14:35:00,22.96,22.97,22.93,22.93,10868.0,20.953,20.9622,20.9257,20.9257,10868.0
2016-09-14 14:40:00,22.95,23.04,22.94,23.01,25404.0,20.9439,21.026,20.9348,20.9987,25404.0
2016-09-14 14:45:00,23.02,23.02,22.95,22.97,16600.0,21.0078,21.0078,20.9439,20.9622,16600.0
2016-09-14 14:50:00,22.97,23.03,22.95,23.0,16200.0,20.9622,21.0169,20.9439,20.9895,16200.0
2016-09-14 14:55:00,23.03,23.05,23.0,23.04,26400.0,21.0169,21.0352,20.9895,21.026,26400.0
2016-09-14 15:00:00,23.04,23.04,22.97,22.97,38808.0,21.026,21.026,20.9622,20.9622,38808.0
2016-09-14 15:05:00,22.99,22.99,22.92,22.93,27116.0,20.9804,20.9804,20.9165,20.9257,27116.0
2016-09-14 15:10:00,22.93,22.93,22.86,22.9,34724.0,20.9257,20.9257,20.8618,20.8983,34724.0
2016-09-14 15:15:00,22.89,22.89,22.84,22.85,15076.0,20.8892,20.8892,20.8435,20.8526,15076.0
2016-09-14 15:20:00,22.86,22.9,22.79,22.8,47488.0,20.8618,20.8983,20.7979,20.807,47488.0
2016-09-14 15:25:00,22.82,22.83,22.74,22.75,95136.0,20.8253,20.8344,20.7523,20.7614,95136.0
2016-09-14 15:30:00,22.77,22.86,22.77,22.86,108980.0,20.7796,20.8618,20.7796,20.8618,108980.0
2016-09-14 15:35:00,22.87,22.88,22.8,22.83,87760.0,20.8709,20.88,20.807,20.8344,87760.0
2016-09-14 15:40:00,22.84,22.95,22.84,22.92,98760.0,20.8435,20.9439,20.8435,20.9165,98760.0
2016-09-14 15:45:00,22.91,22.97,22.9,22.97,67404.0,20.9074,20.9622,20.8983,20.9622,67404.0
2016-09-14 15:50:00,22.97,22.97,22.87,22.97,65512.0,20.9622,20.9622,20.8709,20.9622,65512.0
2016-09-14 15:55:00,22.96,22.97,22.86,22.95,142848.0,20.953,20.9622,20.8618,20.9439,142848.0
2016-09-15 09:30:00,22.89,23.03,22.84,23.0,302112.0,20.8892,21.0169,20.8435,20.9895,302112.0
2016-09-15 09:35:00,23.01,23.06,22.84,22.88,201072.0,20.9987,21.0443,20.8435,20.88,201072.0
2016-09-15 09:40:00,22.87,23.0,22.86,22.91,155760.0,20.8709,20.9895,20.8618,20.9074,155760.0
2016-09-15 09:45:00,22.91,22.98,22.83,22.98,173084.0,20.9074,20.9713,20.8344,20.9713,173084.0
2016-09-15 09:50:00,22.96,23.1,22.94,23.06,173180.0,20.953,21.0808,20.9348,21.0443,173180.0
2016-09-15 09:55:00,23.07,23.08,22.99,23.02,94424.0,21.0534,21.0625,20.9804,21.0078,94424.0
2016-09-15 10:00:00,23.03,23.08,22.95,23.05,102896.0,21.0169,21.0625,20.9439,21.0352,102896.0
2016-09-15 10:05:00,23.07,23.15,23.07,23.11,168872.0,21.0534,21.1264,21.0534,21.0899,168872.0
2016-09-15 10:10:00,23.1,23.2,23.1,23.19,76592.0,21.0808,21.1721,21.0808,21.1629,76592.0
2016-09-15 10:15:00,23.23,23.25,23.22,23.25,167212.0,21.1994,21.2177,21.1903,21.2177,167212.0
2016-09-15 10:20:00,23.26,23.26,23.18,23.19,74580.0,21.2268,21.2268,21.1538,21.1629,74580.0
2016-09-15 10:25:00,23.2,23.24,23.2,23.2,38804.0,21.1721,21.2086,21.1721,21.1721,38804.0
2016-09-15 10:30:00,23.21,23.24,23.17,23.18,124652.0,21.1812,21.2086,21.1447,21.1538,124652.0
2016-09-15 10:35:00,23.17,23.25,23.17,23.25,28272.0,21.1447,21.2177,21.1447,21.2177,28272.0
2016-09-15 10:40:00,23.25,23.26,23.14,23.15,63480.0,21.2177,21.2268,21.1173,21.1264,63480.0
2016-09-15 10:45:00,23.17,23.27,23.17,23.25,98288.0,21.1447,21.2359,21.1447,21.2177,98288.0
2016-09-15 10:50:00,23.26,23.35,23.26,23.32,99592.0,21.2268,21.3089,21.2268,21.2816,99592.0
2016-09-15 10:55:00,23.34,23.37,23.33,23.37,36884.0,21.2998,21.3272,21.2907,21.3272,36884.0
2016-09-15 11:00:00,23.38,23.41,23.37,23.37,117312.0,21.3363,21.3637,21.3272,21.3272,117312.0
2016-09-15 11:05:00,23.38,23.43,23.38,23.41,76836.0,21.3363,21.382,21.3363,21.3637,76836.0
2016-09-15 11:10:00,23.4,23.41,23.38,23.38,19432.0,21.3546,21.3637,21.3363,21.3363,19432.0
2016-09-15 11:15:00,23.39,23.42,23.39,23.41,17388.0,21.3454,21.3728,21.3454,21.3637,17388.0
2016-09-15 11:20:00,23.41,23.42,23.38,23.4,75108.0,21.3637,21.3728,21.3363,21.3546,75108.0
2016-09-15 11:25:00,23.43,23.53,23.43,23.51,101180.0,21.382,21.4732,21.382,21.455,101180.0
2016-09-15 11:30:00,23.52,23.57,23.51,23.56,47920.0,21.4641,21.5097,21.455,21.5006,47920.0
2016-09-15 11:35:00,23.56,23.56,23.53,23.53,51092.0,21.5006,21.5006,21.4732,21.4732,51092.0
2016-09-15 11:40:00,23.54,23.55,23.49,23.49,38320.0,21.4823,21.4915,21.4367,21.4367,38320.0
2016-09-15 11:45:00,23.5,23.5,23.46,23.47,73972.0,21.4458,21.4458,21.4093,21.4185,73972.0
2016-09-15 11:50:00,23.47,23.55,23.47,23.55,41724.0,21.4185,21.4915,21.4185,21.4915,41724.0
2016-09-15 11:55:00,23.5,23.53,23.45,23.45,23832.0,21.4458,21.4732,21.4002,21.4002,23832.0
2016-09-15 12:00:00,23.47,23.48,23.47,23.47,6000.0,21.4185,21.4276,21.4185,21.4185,6000.0
2016-09-15 12:05:00,23.48,23.53,23.47,23.52,60240.0,21.4276,21.4732,21.4185,21.4641,60240.0
2016-09-15 12:10:00,23.48,23.5,23.46,23.47,30000.0,21.4276,21.4458,21.4093,21.4185,30000.0
2016-09-15 12:15:00,23.45,23.5,23.45,23.49,10720.0,21.4002,21.4458,21.4002,21.4367,10720.0
2016-09-15 12:20:00,23.5,23.53,23.49,23.53,35652.0,21.4458,21.4732,21.4367,21.4732,35652.0
2016-09-15 12:25:00,23.53,23.53,23.46,23.46,7000.0,21.4732,21.4732,21.4093,21.4093,7000.0
2016-09-15 12:30:00,23.48,23.48,23.42,23.42,31900.0,21.4276,21.4276,21.3728,21.3728,31900.0
2016-09-15 12:35:00,23.41,23.41,23.37,23.4,44848.0,21.3637,21.3637,21.3272,21.3546,44848.0
2016-09-15 12:40:00,23.4,23.4,23.34,23.35,42512.0,21.3546,21.3546,21.2998,21.3089,42512.0
2016-09-15 12:45:00,23.35,23.4,23.35,23.38,30704.0,21.3089,21.3546,21.3089,21.3363,30704.0
2016-09-15 12:50:00,23.36,23.39,23.35,23.39,6300.0,21.3181,21.3454,21.3089,21.3454,6300.0
2016-09-15 12:55:00,23.38,23.41,23.38,23.38,13604.0,21.3363,21.3637,21.3363,21.3363,13604.0
2016-09-15 13:00:00,23.39,23.49,23.39,23.48,42200.0,21.3454,21.4367,21.3454,21.4276,42200.0
2016-09-15 13:05:00,23.48,23.48,23.43,23.43,11264.0,21.4276,21.4276,21.382,21.382,11264.0
2016-09-15 13:10:00,23.44,23.45,23.37,23.39,58924.0,21.3911,21.4002,21.3272,21.3454,58924.0
2016-09-15 13:15:00,23.4,23.47,23.37,23.46,48400.0,21.3546,21.4185,21.3272,21.4093,48400.0
2016-09-15 13:20:00,23.48,23.48,23.43,23.47,10836.0,21.4276,21.4276,21.382,21.4185,10836.0
2016-09-15 13:25:00,23.47,23.5,23.42,23.45,32540.0,21.4185,21.4458,21.3728,21.4002,32540.0
2016-09-15 13:30:00,23.47,23.53,23.46,23.53,32632.0,21.4185,21.4732,21.4093,21.4732,32632.0
2016-09-15 13:35:00,23.53,23.54,23.52,23.53,16380.0,21.4732,21.4823,21.4641,21.4732,16380.0
2016-09-15 13:40:00,23.52,23.63,23.52,23.62,128996.0,21.4641,21.5645,21.4641,21.5553,128996.0
2016-09-15 13:45:00,23.62,23.66,23.6,23.64,30356.0,21.5553,21.5918,21.5371,21.5736,30356.0
2016-09-15 13:50:00,23.65,23.65,23.6,23.64,22828.0,21.5827,21.5827,21.5371,21.5736,22828.0
2016-09-15 13:55:00,23.64,23.66,23.63,23.66,36600.0,21.5736,21.5918,21.5645,21.5918,36600.0
2016-09-15 14:00:00,23.67,23.68,23.64,23.65,62200.0,21.601,21.6101,21.5736,21.5827,62200.0
2016-09-15 14:05:00,23.66,23.67,23.65,23.67,35200.0,21.5918,21.601,21.5827,21.601,35200.0
2016-09-15 14:10:00,23.67,23.67,23.66,23.67,59200.0,21.601,21.601,21.5918,21.601,59200.0
2016-09-15 14:15:00,23.69,23.77,23.69,23.77,207780.0,21.6192,21.6922,21.6192,21.6922,207780.0
2016-09-15 14:20:00,23.77,23.79,23.76,23.78,101388.0,21.6922,21.7105,21.6831,21.7014,101388.0
2016-09-15 14:25:00,23.78,23.78,23.73,23.74,111652.0,21.7014,21.7014,21.6557,21.6649,111652.0
2016-09-15 14:30:00,23.76,23.76,23.73,23.74,46440.0,21.6831,21.6831,21.6557,21.6649,46440.0
2016-09-15 14:35:00,23.74,23.75,23.72,23.73,17748.0,21.6649,21.674,21.6466,21.6557,17748.0
2016-09-15 14:40:00,23.72,23.75,23.7,23.71,42908.0,21.6466,21.674,21.6284,21.6375,42908.0
2016-09-15 14:45:00,23.73,23.73,23.69,23.7,22064.0,21.6557,21.6557,21.6192,21.6284,22064.0
2016-09-15 14:50:00,23.7,23.71,23.69,23.71,29200.0,21.6284,21.6375,21.6192,21.6375,29200.0
2016-09-15 14:55:00,23.72,23.74,23.72,23.72,7160.0,21.6466,21.6649,21.6466,21.6466,7160.0
2016-09-15 15:00:00,23.73,23.76,23.73,23.76,46680.0,21.6557,21.6831,21.6557,21.6831,46680.0
2016-09-15 15:05:00,23.76,23.78,23.72,23.72,39808.0,21.6831,21.7014,21.6466,21.6466,39808.0
2016-09-15 15:10:00,23.71,23.71,23.69,23.7,14820.0,21.6375,21.6375,21.6192,21.6284,14820.0
2016-09-15 15:15:00,23.7,23.7,23.61,23.63,39556.0,21.6284,21.6284,21.5462,21.5645,39556.0
2016-09-15 15:20:00,23.63,23.66,23.62,23.62,37336.0,21.5645,21.5918,21.5553,21.5553,37336.0
2016-09-15 15:25:00,23.62,23.66,23.61,23.66,39240.0,21.5553,21.5918,21.5462,21.5918,39240.0
2016-09-15 15:30:00,23.65,23.68,23.64,23.65,81128.0,21.5827,21.6101,21.5736,21.5827,81128.0
2016-09-15 15:35:00,23.65,23.7,23.65,23.7,24200.0,21.5827,21.6284,21.5827,21.6284,24200.0
2016-09-15 15:40:00,23.71,23.73,23.7,23.72,68624.0,21.6375,21.6557,21.6284,21.6466,68624.0
2016-09-15 15:45:00,23.72,23.74,23.67,23.68,177152.0,21.6466,21.6649,21.601,21.6101,177152.0
2016-09-15 15:50:00,23.66,23.67,23.61,23.63,191220.0,21.5918,21.601,21.5462,21.5645,191220.0
2016-09-15 15:55:00,23.63,23.67,23.63,23.64,244828.0,21.5645,21.601,21.5645,21.5736,244828.0
2016-09-16 09:30:00,23.4,23.42,23.28,23.31,214768.0,21.3546,21.3728,21.2451,21.2724,214768.0
2016-09-16 09:35:00,23.28,23.31,23.23,23.28,80224.0,21.2451,21.2724,21.1994,21.2451,80224.0
2016-09-16 09:40:00,23.3,23.34,23.24,23.32,75568.0,21.2633,21.2998,21.2086,21.2816,75568.0
2016-09-16 09:45:00,23.31,23.35,23.29,23.32,50376.0,21.2724,21.3089,21.2542,21.2816,50376.0
2016-09-16 09:50:00,23.31,23.31,23.25,23.25,67816.0,21.2724,21.2724,21.2177,21.2177,67816.0
2016-09-16 09:55:00,23.25,23.34,23.25,23.31,59988.0,21.2177,21.2998,21.2177,21.2724,59988.0
2016-09-16 10:00:00,23.3,23.31,23.19,23.21,170620.0,21.2633,21.2724,21.1629,21.1812,170620.0
2016-09-16 10:05:00,23.21,23.22,23.11,23.15,154564.0,21.1812,21.1903,21.0899,21.1264,154564.0
2016-09-16 10:10:00,23.16,23.18,23.13,23.16,53044.0,21.1356,21.1538,21.1082,21.1356,53044.0
2016-09-16 10:15:00,23.15,23.23,23.13,23.23,29824.0,21.1264,21.1994,21.1082,21.1994,29824.0
2016-09-16 10:20:00,23.19,23.2,23.17,23.19,38664.0,21.1629,21.1721,21.1447,21.1629,38664.0
2016-09-16 10:25:00,23.17,23.21,23.12,23.19,60988.0,21.1447,21.1812,21.099,21.1629,60988.0
2016-09-16 10:30:00,23.18,23.25,23.18,23.21,65096.0,21.1538,21.2177,21.1538,21.1812,65096.0
2016-09-16 10:35:00,23.2,23.31,23.19,23.31,104524.0,21.1721,21.2724,21.1629,21.2724,104524.0
2016-09-16 10:40:00,23.3,23.36,23.28,23.36,106108.0,21.2633,21.3181,21.2451,21.3181,106108.0
2016-09-16 10:45:00,23.35,23.41,23.35,23.36,91976.0,21.3089,21.3637,21.3089,21.3181,91976.0
2016-09-16 10:50:00,23.36,23.36,23.33,23.34,37960.0,21.3181,21.3181,21.2907,21.2998,37960.0
2016-09-16 10:55:00,23.34,23.34,23.25,23.26,59516.0,21.2998,21.2998,21.2177,21.2268,59516.0
2016-09-16 11:00:00,23.26,23.27,23.2,23.22,23708.0,21.2268,21.2359,21.1721,21.1903,23708.0
2016-09-16 11:05:00,23.22,23.25,23.2,23.21,38732.0,21.1903,21.2177,21.1721,21.1812,38732.0
2016-09-16 11:10:00,23.21,23.28,23.21,23.27,12016.0,21.1812,21.2451,21.1812,21.2359,12016.0
2016-09-16 11:15:00,23.25,23.29,23.19,23.21,16192.0,21.2177,21.2542,21.1629,21.1812,16192.0
2016-09-16 11:20:00,23.22,23.27,23.22,23.25,28800.0,21.1903,21.2359,21.1903,21.2177,28800.0
2016-09-16 11:25:00,23.23,23.25,23.21,23.23,53184.0,21.1994,21.2177,21.1812,21.1994,53184.0
2016-09-16 11:30:00,23.23,23.25,23.2,23.24,41600.0,21.1994,21.2177,21.1721,21.2086,41600.0
2016-09-16 11:35:00,23.24,23.31,23.24,23.29,40908.0,21.2086,21.2724,21.2086,21.2542,40908.0
2016-09-16 11:40:00,23.29,23.33,23.28,23.31,62864.0,21.2542,21.2907,21.2451,21.2724,62864.0
2016-09-16 11:45:00,23.3,23.37,23.3,23.34,56500.0,21.2633,21.3272,21.2633,21.2998,56500.0
2016-09-16 11:50:00,23.31,23.32,23.31,23.31,8800.0,21.2724,21.2816,21.2724,21.2724,8800.0
2016-09-16 11:55:00,23.3,23.31,23.27,23.31,13520.0,21.2633,21.2724,21.2359,21.2724,13520.0
2016-09-16 12:00:00,23.29,23.34,23.29,23.32,10500.0,21.2542,21.2998,21.2542,21.2816,10500.0
2016-09-16 12:05:00,23.32,23.38,23.32,23.38,54604.0,21.2816,21.3363,21.2816,21.3363,54604.0
2016-09-16 12:10:00,23.39,23.39,23.33,23.33,32028.0,21.3454,21.3454,21.2907,21.2907,32028.0
2016-09-16 12:15:00,23.34,23.37,23.33,23.37,20088.0,21.2998,21.3272,21.2907,21.3272,20088.0
2016-09-16 12:20:00,23.35,23.38,23.35,23.38,49956.0,21.3089,21.3363,21.3089,21.3363,49956.0
2016-09-16 12:25:00,23.37,23.39,23.35,23.36,29652.0,21.3272,21.3454,21.3089,21.3181,29652.0
2016-09-16 12:30:00,23.38,23.38,23.32,23.33,25880.0,21.3363,21.3363,21.2816,21.2907,25880.0
2016-09-16 12:35:00,23.34,23.35,23.33,23.33,15464.0,21.2998,21.3089,21.2907,21.2907,15464.0
2016-09-16 12:40:00,23.35,23.35,23.28,23.3,49992.0,21.3089,21.3089,21.2451,21.2633,49992.0
2016-09-16 12:45:00,23.32,23.34,23.31,23.31,13200.0,21.2816,21.2998,21.2724,21.2724,13200.0
2016-09-16 12:50:00,23.3,23.33,23.28,23.33,12000.0,21.2633,21.2907,21.2451,21.2907,12000.0
2016-09-16 12:55:00,23.32,23.32,23.28,23.28,11720.0,21.2816,21.2816,21.2451,21.2451,11720.0
2016-09-16 13:00:00,23.28,23.32,23.27,23.32,12304.0,21.2451,21.2816,21.2359,21.2816,12304.0
2016-09-16 13:05:00,23.29,23.29,23.25,23.25,22880.0,21.2542,21.2542,21.2177,21.2177,22880.0
2016-09-16 13:10:00,23.26,23.29,23.23,23.23,30536.0,21.2268,21.2542,21.1994,21.1994,30536.0
2016-09-16 13:15:00,23.22,23.25,23.22,23.25,17672.0,21.1903,21.2177,21.1903,21.2177,17672.0
2016-09-16 13:20:00,23.24,23.25,23.24,23.25,13500.0,21.2086,21.2177,21.2086,21.2177,13500.0
2016-09-16 13:25:00,23.27,23.27,23.23,23.23,19068.0,21.2359,21.2359,21.1994,21.1994,19068.0
2016-09-16 13:30:00,23.23,23.24,23.19,23.19,9960.0,21.1994,21.2086,21.1629,21.1629,9960.0
2016-09-16 13:35:00,23.19,23.22,23.17,23.2,9576.0,21.1629,21.1903,21.1447,21.1721,9576.0
2016-09-16 13:40:00,23.19,23.2,23.14,23.14,52100.0,21.1629,21.1721,21.1173,21.1173,52100.0
2016-09-16 13:45:00,23.13,23.14,23.1,23.13,50428.0,21.1082,21.1173,21.0808,21.1082,50428.0
2016-09-16 13:50:00,23.14,23.17,23.13,23.17,25000.0,21.1173,21.1447,21.1082,21.1447,25000.0
2016-09-16 13:55:00,23.17,23.18,23.15,23.18,16800.0,21.1447,21.1538,21.1264,21.1538,16800.0
2016-09-16 14:00:00,23.15,23.17,23.13,23.14,27424.0,21.1264,21.1447,21.1082,21.1173,27424.0
2016-09-16 14:05:00,23.18,23.25,23.18,23.25,50000.0,21.1538,21.2177,21.1538,21.2177,50000.0
2016-09-16 14:10:00,23.23,23.29,23.23,23.25,43756.0,21.1994,21.2542,21.1994,21.2177,43756.0
2016-09-16 14:15:00,23.24,23.24,23.22,23.23,10800.0,21.2086,21.2086,21.1903,21.1994,10800.0
2016-09-16 14:20:00,23.24,23.26,23.23,23.24,31980.0,21.2086,21.2268,21.1994,21.2086,31980.0
2016-09-16 14:25:00,23.23,23.27,23.22,23.26,16188.0,21.1994,21.2359,21.1903,21.2268,16188.0
2016-09-16 14:30:00,23.28,23.32,23.28,23.29,32212.0,21.2451,21.2816,21.2451,21.2542,32212.0
2016-09-16 14:35:00,23.33,23.33,23.28,23.28,37800.0,21.2907,21.2907,21.2451,21.2451,37800.0
2016-09-16 14:40:00,23.29,23.36,23.29,23.35,28704.0,21.2542,21.3181,21.2542,21.3089,28704.0
2016-09-16 14:45:00,23.35,23.35,23.33,23.34,14000.0,21.3089,21.3089,21.2907,21.2998,14000.0
2016-09-16 14:50:00,23.33,23.34,23.32,23.32,16600.0,21.2907,21.2998,21.2816,21.2816,16600.0
2016-09-16 14:55:00,23.31,23.31,23.25,23.25,44400.0,21.2724,21.2724,21.2177,21.2177,44400.0
2016-09-16 15:00:00,23.27,23.32,23.26,23.3,14400.0,21.2359,21.2816,21.2268,21.2633,14400.0
2016-09-16 15:05:00,23.32,23.32,23.29,23.29,14744.0,21.2816,21.2816,21.2542,21.2542,14744.0
2016-09-16 15:10:00,23.29,23.31,23.27,23.31,35388.0,21.2542,21.2724,21.2359,21.2724,35388.0
2016-09-16 15:15:00,23.31,23.33,23.3,23.32,29800.0,21.2724,21.2907,21.2633,21.2816,29800.0
2016-09-16 15:20:00,23.32,23.36,23.32,23.32,19200.0,21.2816,21.3181,21.2816,21.2816,19200.0
2016-09-16 15:25:00,23.32,23.34,23.32,23.32,16800.0,21.2816,21.2998,21.2816,21.2816,16800.0
2016-09-16 15:30:00,23.34,23.45,23.34,23.44,92620.0,21.2998,21.4002,21.2998,21.3911,92620.0
2016-09-16 15:35:00,23.43,23.45,23.41,23.43,27088.0,21.382,21.4002,21.3637,21.382,27088.0
2016-09-16 15:40:00,23.43,23.43,23.4,23.4,34952.0,21.382,21.382,21.3546,21.3546,34952.0
2016-09-16 15:45:00,23.4,23.47,23.4,23.46,106536.0,21.3546,21.4185,21.3546,21.4093,106536.0
2016-09-16 15:50:00,23.44,23.45,23.4,23.41,46420.0,21.3911,21.4002,21.3546,21.3637,46420.0
2016-09-16 15:55:00,23.41,23.42,23.34,23.35,384264.0,21.3637,21.3728,21.2998,21.3089,384264.0
2016-09-19 09:30:00,23.61,23.67,23.61,23.63,202116.0,21.5462,21.601,21.5462,21.5645,202116.0
2016-09-19 09:35:00,23.66,23.71,23.65,23.68,81456.0,21.5918,21.6375,21.5827,21.6101,81456.0
2016-09-19 09:40:00,23.68,23.68,23.64,23.67,55476.0,21.6101,21.6101,21.5736,21.601,55476.0
2016-09-19 09:45:00,23.67,23.75,23.66,23.74,95460.0,21.601,21.674,21.5918,21.6649,95460.0
2016-09-19 09:50:00,23.73,23.76,23.73,23.75,67148.0,21.6557,21.6831,21.6557,21.674,67148.0
2016-09-19 09:55:00,23.75,23.83,23.75,23.83,168420.0,21.674,21.747,21.674,21.747,168420.0
2016-09-19 10:00:00,23.83,23.86,23.82,23.84,106304.0,21.747,21.7744,21.7379,21.7561,106304.0
2016-09-19 10:05:00,23.83,23.84,23.8,23.81,231944.0,21.747,21.7561,21.7196,21.7287,231944.0
2016-09-19 10:10:00,23.81,23.82,23.77,23.77,67928.0,21.7287,21.7379,21.6922,21.6922,67928.0
2016-09-19 10:15:00,23.79,23.81,23.78,23.8,62356.0,21.7105,21.7287,21.7014,21.7196,62356.0
2016-09-19 10:20:00,23.81,23.82,23.74,23.77,49520.0,21.7287,21.7379,21.6649,21.6922,49520.0
2016-09-19 10:25:00,23.75,23.77,23.74,23.76,29812.0,21.674,21.6922,21.6649,21.6831,29812.0
2016-09-19 10:30:00,23.77,23.78,23.76,23.76,23620.0,21.6922,21.7014,21.6831,21.6831,23620.0
2016-09-19 10:35:00,23.75,23.75,23.68,23.72,47120.0,21.674,21.674,21.6101,21.6466,47120.0
2016-09-19 10:40:00,23.71,23.72,23.7,23.71,28600.0,21.6375,21.6466,21.6284,21.6375,28600.0
2016-09-19 10:45:00,23.72,23.72,23.68,23.7,66076.0,21.6466,21.6466,21.6101,21.6284,66076.0
2016-09-19 10:50:00,23.69,23.71,23.68,23.69,70800.0,21.6192,21.6375,21.6101,21.6192,70800.0
2016-09-19 10:55:00,23.7,23.7,23.66,23.69,45092.0,21.6284,21.6284,21.5918,21.6192,45092.0
2016-09-19 11:00:00,23.69,23.69,23.67,23.67,29772.0,21.6192,21.6192,21.601,21.601,29772.0
2016-09-19 11:05:00,23.68,23.73,23.68,23.73,51500.0,21.6101,21.6557,21.6101,21.6557,51500.0
2016-09-19 11:10:00,23.73,23.73,23.71,23.71,26800.0,21.6557,21.6557,21.6375,21.6375,26800.0
2016-09-19 11:15:00,23.71,23.72,23.68,23.72,85732.0,21.6375,21.6466,21.6101,21.6466,85732.0
2016-09-19 11:20:00,23.72,23.73,23.67,23.68,106324.0,21.6466,21.6557,21.601,21.6101,106324.0
2016-09-19 11:25:00,23.68,23.72,23.67,23.68,26624.0,21.6101,21.6466,21.601,21.6101,26624.0
2016-09-19 11:30:00,23.71,23.73,23.67,23.73,148556.0,21.6375,21.6557,21.601,21.6557,148556.0
2016-09-19 11:35:00,23.73,23.76,23.73,23.73,43864.0,21.6557,21.6831,21.6557,21.6557,43864.0
2016-09-19 11:40:00,23.74,23.74,23.72,23.72,57532.0,21.6649,21.6649,21.6466,21.6466,57532.0
2016-09-19 11:45:00,23.71,23.75,23.7,23.71,45392.0,21.6375,21.674,21.6284,21.6375,45392.0
2016-09-19 11:50:00,23.72,23.75,23.71,23.74,22200.0,21.6466,21.674,21.6375,21.6649,22200.0
2016-09-19 11:55:00,23.74,23.75,23.72,23.75,51524.0,21.6649,21.674,21.6466,21.674,51524.0
2016-09-19 12:00:00,23.75,23.75,23.74,23.74,54696.0,21.674,21.674,21.6649,21.6649,54696.0
2016-09-19 12:05:00,23.75,23.76,23.71,23.71,106020.0,21.674,21.6831,21.6375,21.6375,106020.0
2016-09-19 12:10:00,23.7,23.7,23.56,23.57,141280.0,21.6284,21.6284,21.5006,21.5097,141280.0
2016-09-19 12:15:00,23.56,23.56,23.48,23.52,85000.0,21.5006,21.5006,21.4276,21.4641,85000.0
2016-09-19 12:20:00,23.51,23.52,23.47,23.5,55464.0,21.455,21.4641,21.4185,21.4458,55464.0
2016-09-19 12:25:00,23.49,23.55,23.49,23.54,37660.0,21.4367,21.4915,21.4367,21.4823,37660.0
2016-09-19 12:30:00,23.53,23.56,23.52,23.54,93428.0,21.4732,21.5006,21.4641,21.4823,93428.0
2016-09-19 12:35:00,23.54,23.55,23.51,23.53,58736.0,21.4823,21.4915,21.455,21.4732,58736.0
2016-09-19 12:40:00,23.52,23.55,23.52,23.55,25400.0,21.4641,21.4915,21.4641,21.4915,25400.0
2016-09-19 12:45:00,23.55,23.56,23.51,23.53,25528.0,21.4915,21.5006,21.455,21.4732,25528.0
2016-09-19 12:50:00,23.54,23.54,23.52,23.53,56876.0,21.4823,21.4823,21.4641,21.4732,56876.0
2016-09-19 12:55:00,23.54,23.54,23.45,23.46,96764.0,21.4823,21.4823,21.4002,21.4093,96764.0
2016-09-19 13:00:00,23.44,23.46,23.42,23.44,31340.0,21.3911,21.4093,21.3728,21.3911,31340.0
2016-09-19 13:05:00,23.45,23.5,23.45,23.49,86400.0,21.4002,21.4458,21.4002,21.4367,86400.0
2016-09-19 13:10:00,23.5,23.5,23.48,23.49,24256.0,21.4458,21.4458,21.4276,21.4367,24256.0
2016-09-19 13:15:00,23.49,23.52,23.48,23.49,80600.0,21.4367,21.4641,21.4276,21.4367,80600.0
2016-09-19 13:20:00,23.49,23.49,23.44,23.45,26976.0,21.4367,21.4367,21.3911,21.4002,26976.0
2016-09-19 13:25:00,23.46,23.48,23.43,23.45,28416.0,21.4093,21.4276,21.382,21.4002,28416.0
2016-09-19 13:30:00,23.43,23.44,23.31,23.31,182556.0,21.382,21.3911,21.2724,21.2724,182556.0
2016-09-19 13:35:00,23.3,23.31,23.25,23.28,114440.0,21.2633,21.2724,21.2177,21.2451,114440.0
2016-09-19 13:40:00,23.28,23.32,23.28,23.29,33028.0,21.2451,21.2816,21.2451,21.2542,33028.0
2016-09-19 13:45:00,23.29,23.35,23.28,23.34,75276.0,21.2542,21.3089,21.2451,21.2998,75276.0
2016-09-19 13:50:00,23.35,23.37,23.32,23.37,79364.0,21.3089,21.3272,21.2816,21.3272,79364.0
2016-09-19 13:55:00,23.38,23.41,23.36,23.41,27064.0,21.3363,21.3637,21.3181,21.3637,27064.0
2016-09-19 14:00:00,23.4,23.46,23.4,23.46,60552.0,21.3546,21.4093,21.3546,21.4093,60552.0
2016-09-19 14:05:00,23.45,23.47,23.44,23.47,76204.0,21.4002,21.4185,21.3911,21.4185,76204.0
2016-09-19 14:10:00,23.48,23.52,23.46,23.51,59400.0,21.4276,21.4641,21.4093,21.455,59400.0
2016-09-19 14:15:00,23.51,23.53,23.5,23.5,63336.0,21.455,21.4732,21.4458,21.4458,63336.0
2016-09-19 14:20:00,23.5,23.51,23.47,23.49,32264.0,21.4458,21.455,21.4185,21.4367,32264.0
2016-09-19 14:25:00,23.49,23.5,23.48,23.5,28228.0,21.4367,21.4458,21.4276,21.4458,28228.0
2016-09-19 14:30:00,23.5,23.54,23.5,23.53,27600.0,21.4458,21.4823,21.4458,21.4732,27600.0
2016-09-19 14:35:00,23.54,23.55,23.51,23.52,56376.0,21.4823,21.4915,21.455,21.4641,56376.0
2016-09-19 14:40:00,23.51,23.54,23.51,23.51,37952.0,21.455,21.4823,21.455,21.455,37952.0
2016-09-19 14:45:00,23.55,23.6,23.55,23.57,120648.0,21.4915,21.5371,21.4915,21.5097,120648.0
2016-09-19 14:50:00,23.58,23.6,23.57,23.58,71044.0,21.5188,21.5371,21.5097,21.5188,71044.0
2016-09-19 14:55:00,23.59,23.61,23.57,23.6,73164.0,21.528,21.5462,21.5097,21.5371,73164.0
2016-09-19 15:00:00,23.6,23.61,23.58,23.59,54732.0,21.5371,21.5462,21.5188,21.528,54732.0
2016-09-19 15:05:00,23.58,23.59,23.53,23.53,103292.0,21.5188,21.528,21.4732,21.4732,103292.0
2016-09-19 15:10:00,23.52,23.54,23.51,23.51,26240.0,21.4641,21.4823,21.455,21.455,26240.0
2016-09-19 15:15:00,23.5,23.5,23.42,23.47,128028.0,21.4458,21.4458,21.3728,21.4185,128028.0
2016-09-19 15:20:00,23.47,23.49,23.45,23.49,63600.0,21.4185,21.4367,21.4002,21.4367,63600.0
2016-09-19 15:25:00,23.5,23.54,23.43,23.44,97600.0,21.4458,21.4823,21.382,21.3911,97600.0
2016-09-19 15:30:00,23.45,23.46,23.33,23.38,92320.0,21.4002,21.4093,21.2907,21.3363,92320.0
2016-09-19 15:35:00,23.38,23.43,23.36,23.42,97672.0,21.3363,21.382,21.3181,21.3728,97672.0
2016-09-19 15:40:00,23.41,23.47,23.4,23.44,186808.0,21.3637,21.4185,21.3546,21.3911,186808.0
2016-09-19 15:45:00,23.45,23.48,23.42,23.44,166652.0,21.4002,21.4276,21.3728,21.3911,166652.0
2016-09-19 15:50:00,23.43,23.46,23.39,23.43,151380.0,21.382,21.4093,21.3454,21.382,151380.0
2016-09-19 15:55:00,23.44,23.44,23.35,23.38,269268.0,21.3911,21.3911,21.3089,21.3363,269268.0
2016-09-20 09:30:00,23.7,23.74,23.66,23.7,219732.0,21.6284,21.6649,21.5918,21.6284,219732.0
2016-09-20 09:35:00,23.71,23.73,23.6,23.61,121740.0,21.6375,21.6557,21.5371,21.5462,121740.0
2016-09-20 09:40:00,23.63,23.65,23.59,23.61,77656.0,21.5645,21.5827,21.528,21.5462,77656.0
2016-09-20 09:45:00,23.62,23.64,23.57,23.63,47668.0,21.5553,21.5736,21.5097,21.5645,47668.0
2016-09-20 09:50:00,23.63,23.71,23.63,23.71,72228.0,21.5645,21.6375,21.5645,21.6375,72228.0
2016-09-20 09:55:00,23.71,23.71,23.66,23.69,84656.0,21.6375,21.6375,21.5918,21.6192,84656.0
2016-09-20 10:00:00,23.69,23.76,23.69,23.73,98540.0,21.6192,21.6831,21.6192,21.6557,98540.0
2016-09-20 10:05:00,23.74,23.74,23.68,23.68,64000.0,21.6649,21.6649,21.6101,21.6101,64000.0
2016-09-20 10:10:00,23.68,23.68,23.64,23.65,36808.0,21.6101,21.6101,21.5736,21.5827,36808.0
2016-09-20 10:15:00,23.64,23.67,23.62,23.67,35204.0,21.5736,21.601,21.5553,21.601,35204.0
2016-09-20 10:20:00,23.66,23.68,23.62,23.62,51632.0,21.5918,21.6101,21.5553,21.5553,51632.0
2016-09-20 10:25:00,23.61,23.66,23.61,23.65,16960.0,21.5462,21.5918,21.5462,21.5827,16960.0
2016-09-20 10:30:00,23.65,23.65,23.55,23.55,59388.0,21.5827,21.5827,21.4915,21.4915,59388.0
2016-09-20 10:35:00,23.55,23.58,23.49,23.5,58364.0,21.4915,21.5188,21.4367,21.4458,58364.0
2016-09-20 10:40:00,23.49,23.53,23.49,23.52,18400.0,21.4367,21.4732,21.4367,21.4641,18400.0
2016-09-20 10:45:00,23.52,23.57,23.51,23.57,20116.0,21.4641,21.5097,21.455,21.5097,20116.0
2016-09-20 10:50:00,23.58,23.58,23.54,23.54,63368.0,21.5188,21.5188,21.4823,21.4823,63368.0
2016-09-20 10:55:00,23.55,23.57,23.54,23.54,19340.0,21.4915,21.5097,21.4823,21.4823,19340.0
2016-09-20 11:00:00,23.54,23.59,23.54,23.58,15200.0,21.4823,21.528,21.4823,21.5188,15200.0
2016-09-20 11:05:00,23.6,23.63,23.6,23.63,50200.0,21.5371,21.5645,21.5371,21.5645,50200.0
2016-09-20 11:10:00,23.63,23.65,23.6,23.6,41896.0,21.5645,21.5827,21.5371,21.5371,41896.0
2016-09-20 11:15:00,23.62,23.62,23.61,23.62,10872.0,21.5553,21.5553,21.5462,21.5553,10872.0
2016-09-20 11:20:00,23.63,23.64,23.58,23.58,30800.0,21.5645,21.5736,21.5188,21.5188,30800.0
2016-09-20 11:25:00,23.59,23.61,23.55,23.55,17296.0,21.528,21.5462,21.4915,21.4915,17296.0
2016-09-20 11:30:00,23.58,23.6,23.54,23.56,25800.0,21.5188,21.5371,21.4823,21.5006,25800.0
2016-09-20 11:35:00,23.55,23.57,23.53,23.54,24888.0,21.4915,21.5097,21.4732,21.4823,24888.0
2016-09-20 11:40:00,23.54,23.57,23.54,23.57,17200.0,21.4823,21.5097,21.4823,21.5097,17200.0
2016-09-20 11:45:00,23.58,23.58,23.55,23.57,18200.0,21.5188,21.5188,21.4915,21.5097,18200.0
2016-09-20 11:50:00,23.57,23.58,23.56,23.57,58104.0,21.5097,21.5188,21.5006,21.5097,58104.0
2016-09-20 11:55:00,23.57,23.59,23.5,23.5,40888.0,21.5097,21.528,21.4458,21.4458,40888.0
2016-09-20 12:00:00,23.5,23.52,23.49,23.51,17812.0,21.4458,21.4641,21.4367,21.455,17812.0
2016-09-20 12:05:00,23.52,23.52,23.48,23.5,24148.0,21.4641,21.4641,21.4276,21.4458,24148.0
2016-09-20 12:10:00,23.49,23.52,23.47,23.47,39924.0,21.4367,21.4641,21.4185,21.4185,39924.0
2016-09-20 12:15:00,23.47,23.51,23.47,23.49,59180.0,21.4185,21.455,21.4185,21.4367,59180.0
2016-09-20 12:20:00,23.49,23.53,23.49,23.52,44596.0,21.4367,21.4732,21.4367,21.4641,44596.0
2016-09-20 12:25:00,23.52,23.58,23.52,23.56,78116.0,21.4641,21.5188,21.4641,21.5006,78116.0
2016-09-20 12:30:00,23.56,23.56,23.5,23.5,52532.0,21.5006,21.5006,21.4458,21.4458,52532.0
2016-09-20 12:35:00,23.5,23.53,23.47,23.52,42480.0,21.4458,21.4732,21.4185,21.4641,42480.0
2016-09-20 12:40:00,23.52,23.52,23.51,23.52,4628.0,21.4641,21.4641,21.455,21.4641,4628.0
2016-09-20 12:45:00,23.49,23.5,23.42,23.42,33140.0,21.4367,21.4458,21.3728,21.3728,33140.0
2016-09-20 12:50:00,23.43,23.47,23.43,23.47,26352.0,21.382,21.4185,21.382,21.4185,26352.0
2016-09-20 12:55:00,23.48,23.48,23.38,23.39,111400.0,21.4276,21.4276,21.3363,21.3454,111400.0
2016-09-20 13:00:00,23.4,23.42,23.36,23.4,57840.0,21.3546,21.3728,21.3181,21.3546,57840.0
2016-09-20 13:05:00,23.41,23.43,23.4,23.42,11840.0,21.3637,21.382,21.3546,21.3728,11840.0
2016-09-20 13:10:00,23.42,23.45,23.41,23.43,12340.0,21.3728,21.4002,21.3637,21.382,12340.0
2016-09-20 13:15:00,23.43,23.47,23.43,23.46,59884.0,21.382,21.4185,21.382,21.4093,59884.0
2016-09-20 13:20:00,23.46,23.46,23.42,23.45,33272.0,21.4093,21.4093,21.3728,21.4002,33272.0
2016-09-20 13:25:00,23.44,23.46,23.44,23.45,43624.0,21.3911,21.4093,21.3911,21.4002,43624.0
2016-09-20 13:30:00,23.45,23.46,23.43,23.46,43608.0,21.4002,21.4093,21.382,21.4093,43608.0
2016-09-20 13:35:00,23.45,23.5,23.45,23.5,43220.0,21.4002,21.4458,21.4002,21.4458,43220.0
2016-09-20 13:40:00,23.48,23.48,23.47,23.47,1912.0,21.4276,21.4276,21.4185,21.4185,1912.0
2016-09-20 13:45:00,23.45,23.48,23.45,23.47,5400.0,21.4002,21.4276,21.4002,21.4185,5400.0
2016-09-20 13:50:00,23.48,23.48,23.46,23.48,9200.0,21.4276,21.4276,21.4093,21.4276,9200.0
2016-09-20 13:55:00,23.48,23.55,23.48,23.53,29044.0,21.4276,21.4915,21.4276,21.4732,29044.0
2016-09-20 14:00:00,23.53,23.55,23.52,23.55,33736.0,21.4732,21.4915,21.4641,21.4915,33736.0
2016-09-20 14:05:00,23.55,23.57,23.53,23.54,29600.0,21.4915,21.5097,21.4732,21.4823,29600.0
2016-09-20 14:10:00,23.54,23.55,23.53,23.53,5200.0,21.4823,21.4915,21.4732,21.4732,5200.0
2016-09-20 14:15:00,23.54,23.54,23.52,23.53,7200.0,21.4823,21.4823,21.4641,21.4732,7200.0
2016-09-20 14:20:00,23.53,23.54,23.5,23.5,8000.0,21.4732,21.4823,21.4458,21.4458,8000.0
2016-09-20 14:25:00,23.48,23.5,23.48,23.5,4400.0,21.4276,21.4458,21.4276,21.4458,4400.0
2016-09-20 14:30:00,23.5,23.54,23.5,23.54,16424.0,21.4458,21.4823,21.4458,21.4823,16424.0
2016-09-20 14:35:00,23.54,23.55,23.53,23.55,4220.0,21.4823,21.4915,21.4732,21.4915,4220.0
2016-09-20 14:40:00,23.56,23.56,23.53,23.53,10760.0,21.5006,21.5006,21.4732,21.4732,10760.0
2016-09-20 14:45:00,23.5,23.53,23.5,23.53,4444.0,21.4458,21.4732,21.4458,21.4732,4444.0
2016-09-20 14:50:00,23.54,23.55,23.54,23.55,6000.0,21.4823,21.4915,21.4823,21.4915,6000.0
2016-09-20 14:55:00,23.54,23.6,23.54,23.57,30464.0,21.4823,21.5371,21.4823,21.5097,30464.0
2016-09-20 15:00:00,23.57,23.57,23.54,23.55,21376.0,21.5097,21.5097,21.4823,21.4915,21376.0
2016-09-20 15:05:00,23.53,23.55,23.53,23.54,21304.0,21.4732,21.4915,21.4732,21.4823,21304.0
2016-09-20 15:10:00,23.55,23.6,23.55,23.6,34128.0,21.4915,21.5371,21.4915,21.5371,34128.0
2016-09-20 15:15:00,23.61,23.61,23.57,23.58,26800.0,21.5462,21.5462,21.5097,21.5188,26800.0
2016-09-20 15:20:00,23.59,23.59,23.56,23.56,19512.0,21.528,21.528,21.5006,21.5006,19512.0
2016-09-20 15:25:00,23.56,23.6,23.56,23.59,16028.0,21.5006,21.5371,21.5006,21.528,16028.0
2016-09-20 15:30:00,23.57,23.57,23.52,23.52,48212.0,21.5097,21.5097,21.4641,21.4641,48212.0
2016-09-20 15:35:00,23.52,23.55,23.51,23.55,16400.0,21.4641,21.4915,21.455,21.4915,16400.0
2016-09-20 15:40:00,23.55,23.55,23.49,23.5,22488.0,21.4915,21.4915,21.4367,21.4458,22488.0
2016-09-20 15:45:00,23.49,23.54,23.49,23.52,20284.0,21.4367,21.4823,21.4367,21.4641,20284.0
2016-09-20 15:50:00,23.53,23.53,23.49,23.49,64440.0,21.4732,21.4732,21.4367,21.4367,64440.0
2016-09-20 15:55:00,23.49,23.5,23.37,23.37,266984.0,21.4367,21.4458,21.3272,21.3272,266984.0
2016-09-21 09:30:00,23.64,23.73,23.64,23.7,164580.0,21.5736,21.6557,21.5736,21.6284,164580.0
2016-09-21 09:35:00,23.7,23.73,23.67,23.69,30536.0,21.6284,21.6557,21.601,21.6192,30536.0
2016-09-21 09:40:00,23.7,23.73,23.65,23.65,41180.0,21.6284,21.6557,21.5827,21.5827,41180.0
2016-09-21 09:45:00,23.67,23.69,23.66,23.69,20288.0,21.601,21.6192,21.5918,21.6192,20288.0
2016-09-21 09:50:00,23.7,23.75,23.7,23.73,30632.0,21.6284,21.674,21.6284,21.6557,30632.0
2016-09-21 09:55:00,23.73,23.75,23.71,23.75,11600.0,21.6557,21.674,21.6375,21.674,11600.0
2016-09-21 10:00:00,23.75,23.76,23.73,23.73,59556.0,21.674,21.6831,21.6557,21.6557,59556.0
2016-09-21 10:05:00,23.75,23.79,23.73,23.74,111844.0,21.674,21.7105,21.6557,21.6649,111844.0
2016-09-21 10:10:00,23.73,23.74,23.72,23.74,44636.0,21.6557,21.6649,21.6466,21.6649,44636.0
2016-09-21 10:15:00,23.75,23.75,23.73,23.74,10120.0,21.674,21.674,21.6557,21.6649,10120.0
2016-09-21 10:20:00,23.75,23.75,23.74,23.74,21488.0,21.674,21.674,21.6649,21.6649,21488.0
2016-09-21 10:25:00,23.75,23.75,23.69,23.7,35996.0,21.674,21.674,21.6192,21.6284,35996.0
2016-09-21 10:30:00,23.73,23.75,23.69,23.71,32692.0,21.6557,21.674,21.6192,21.6375,32692.0
2016-09-21 10:35:00,23.72,23.74,23.71,23.73,18304.0,21.6466,21.6649,21.6375,21.6557,18304.0
2016-09-21 10:40:00,23.72,23.76,23.72,23.76,34400.0,21.6466,21.6831,21.6466,21.6831,34400.0
2016-09-21 10:45:00,23.77,23.77,23.65,23.7,41324.0,21.6922,21.6922,21.5827,21.6284,41324.0
2016-09-21 10:50:00,23.7,23.71,23.68,23.69,13000.0,21.6284,21.6375,21.6101,21.6192,13000.0
2016-09-21 10:55:00,23.7,23.7,23.64,23.64,13444.0,21.6284,21.6284,21.5736,21.5736,13444.0
2016-09-21 11:00:00,23.64,23.67,23.62,23.66,25000.0,21.5736,21.601,21.5553,21.5918,25000.0
2016-09-21 11:05:00,23.66,23.66,23.61,23.61,41188.0,21.5918,21.5918,21.5462,21.5462,41188.0
2016-09-21 11:10:00,23.61,23.61,23.57,23.61,12020.0,21.5462,21.5462,21.5097,21.5462,12020.0
2016-09-21 11:15:00,23.61,23.61,23.58,23.61,13192.0,21.5462,21.5462,21.5188,21.5462,13192.0
2016-09-21 11:20:00,23.6,23.64,23.6,23.62,27000.0,21.5371,21.5736,21.5371,21.5553,27000.0
2016-09-21 11:25:00,23.62,23.63,23.61,23.62,20600.0,21.5553,21.5645,21.5462,21.5553,20600.0
2016-09-21 11:30:00,23.63,23.63,23.56,23.59,69000.0,21.5645,21.5645,21.5006,21.528,69000.0
2016-09-21 11:35:00,23.59,23.61,23.59,23.61,3640.0,21.528,21.5462,21.528,21.5462,3640.0
2016-09-21 11:40:00,23.62,23.62,23.57,23.57,55040.0,21.5553,21.5553,21.5097,21.5097,55040.0
2016-09-21 11:45:00,23.58,23.61,23.57,23.59,13992.0,21.5188,21.5462,21.5097,21.528,13992.0
2016-09-21 11:50:00,23.6,23.61,23.58,23.59,56832.0,21.5371,21.5462,21.5188,21.528,56832.0
2016-09-21 11:55:00,23.58,23.61,23.58,23.6,7488.0,21.5188,21.5462,21.5188,21.5371,7488.0
2016-09-21 12:00:00,23.6,23.61,23.59,23.6,4400.0,21.5371,21.5462,21.528,21.5371,4400.0
2016-09-21 12:05:00,23.61,23.62,23.61,23.62,17160.0,21.5462,21.5553,21.5462,21.5553,17160.0
2016-09-21 12:10:00,23.58,23.58,23.55,23.55,9200.0,21.5188,21.5188,21.4915,21.4915,9200.0
2016-09-21 12:15:00,23.53,23.53,23.41,23.42,70304.0,21.4732,21.4732,21.3637,21.3728,70304.0
2016-09-21 12:20:00,23.43,23.46,23.42,23.42,42616.0,21.382,21.4093,21.3728,21.3728,42616.0
2016-09-21 12:25:00,23.43,23.44,23.41,23.43,72196.0,21.382,21.3911,21.3637,21.382,72196.0
2016-09-21 12:30:00,23.43,23.44,23.4,23.4,25840.0,21.382,21.3911,21.3546,21.3546,25840.0
2016-09-21 12:35:00,23.4,23.42,23.39,23.39,48308.0,21.3546,21.3728,21.3454,21.3454,48308.0
2016-09-21 12:40:00,23.39,23.42,23.38,23.42,22228.0,21.3454,21.3728,21.3363,21.3728,22228.0
2016-09-21 12:45:00,23.43,23.45,23.43,23.43,20032.0,21.382,21.4002,21.382,21.382,20032.0
2016-09-21 12:50:00,23.43,23.49,23.42,23.48,20808.0,21.382,21.4367,21.3728,21.4276,20808.0
2016-09-21 12:55:00,23.48,23.51,23.47,23.51,60000.0,21.4276,21.455,21.4185,21.455,60000.0
2016-09-21 13:00:00,23.53,23.57,23.53,23.56,88736.0,21.4732,21.5097,21.4732,21.5006,88736.0
2016-09-21 13:05:00,23.54,23.55,23.52,23.52,8200.0,21.4823,21.4915,21.4641,21.4641,8200.0
2016-09-21 13:10:00,23.52,23.52,23.52,23.52,4400.0,21.4641,21.4641,21.4641,21.4641,4400.0
2016-09-21 13:15:00,23.5,23.5,23.47,23.48,18772.0,21.4458,21.4458,21.4185,21.4276,18772.0
2016-09-21 13:20:00,23.5,23.5,23.45,23.46,21692.0,21.4458,21.4458,21.4002,21.4093,21692.0
2016-09-21 13:25:00,23.45,23.48,23.45,23.47,14200.0,21.4002,21.4276,21.4002,21.4185,14200.0
2016-09-21 13:30:00,23.47,23.48,23.47,23.47,15556.0,21.4185,21.4276,21.4185,21.4185,15556.0
2016-09-21 13:35:00,23.49,23.5,23.47,23.47,43192.0,21.4367,21.4458,21.4185,21.4185,43192.0
2016-09-21 13:40:00,23.45,23.48,23.45,23.47,16992.0,21.4002,21.4276,21.4002,21.4185,16992.0
2016-09-21 13:45:00,23.48,23.55,23.48,23.51,22220.0,21.4276,21.4915,21.4276,21.455,22220.0
2016-09-21 13:50:00,23.5,23.51,23.49,23.49,17480.0,21.4458,21.455,21.4367,21.4367,17480.0
2016-09-21 13:55:00,23.49,23.58,23.49,23.53,109840.0,21.4367,21.5188,21.4367,21.4732,109840.0
2016-09-21 14:00:00,23.51,23.74,23.44,23.65,560124.0,21.455,21.6649,21.3911,21.5827,560124.0
2016-09-21 14:05:00,23.62,23.76,23.62,23.7,227068.0,21.5553,21.6831,21.5553,21.6284,227068.0
2016-09-21 14:10:00,23.72,23.86,23.72,23.75,409352.0,21.6466,21.7744,21.6466,21.674,409352.0
2016-09-21 14:15:00,23.75,23.83,23.68,23.71,286300.0,21.674,21.747,21.6101,21.6375,286300.0
2016-09-21 14:20:00,23.7,23.76,23.63,23.63,284964.0,21.6284,21.6831,21.5645,21.5645,284964.0
2016-09-21 14:25:00,23.61,23.65,23.52,23.57,111488.0,21.5462,21.5827,21.4641,21.5097,111488.0
2016-09-21 14:30:00,23.55,23.63,23.55,23.6,87436.0,21.4915,21.5645,21.4915,21.5371,87436.0
2016-09-21 14:35:00,23.62,23.75,23.62,23.71,135392.0,21.5553,21.674,21.5553,21.6375,135392.0
2016-09-21 14:40:00,23.7,23.78,23.68,23.73,116496.0,21.6284,21.7014,21.6101,21.6557,116496.0
2016-09-21 14:45:00,23.75,23.81,23.68,23.73,192132.0,21.674,21.7287,21.6101,21.6557,192132.0
2016-09-21 14:50:00,23.73,23.74,23.71,23.72,22712.0,21.6557,21.6649,21.6375,21.6466,22712.0
2016-09-21 14:55:00,23.75,23.89,23.73,23.86,178164.0,21.674,21.8017,21.6557,21.7744,178164.0
2016-09-21 15:00:00,23.86,23.89,23.81,23.89,109252.0,21.7744,21.8017,21.7287,21.8017,109252.0
2016-09-21 15:05:00,23.89,23.96,23.88,23.92,186108.0,21.8017,21.8656,21.7926,21.8291,186108.0
2016-09-21 15:10:00,23.93,23.98,23.91,23.98,167640.0,21.8382,21.8839,21.82,21.8839,167640.0
2016-09-21 15:15:00,24.0,24.05,23.99,23.99,225116.0,21.9021,21.9478,21.893,21.893,225116.0
2016-09-21 15:20:00,24.0,24.05,23.99,24.02,53960.0,21.9021,21.9478,21.893,21.9204,53960.0
2016-09-21 15:25:00,23.99,24.04,23.99,24.01,74184.0,21.893,21.9386,21.893,21.9113,74184.0
2016-09-21 15:30:00,24.03,24.11,24.02,24.09,62032.0,21.9295,22.0025,21.9204,21.9843,62032.0
2016-09-21 15:35:00,24.1,24.12,24.07,24.1,67764.0,21.9934,22.0116,21.966,21.9934,67764.0
2016-09-21 15:40:00,24.11,24.18,24.11,24.18,132416.0,22.0025,22.0664,22.0025,22.0664,132416.0
2016-09-21 15:45:00,24.18,24.23,24.18,24.2,179132.0,22.0664,22.112,22.0664,22.0846,179132.0
2016-09-21 15:50:00,24.21,24.22,24.16,24.16,135112.0,22.0938,22.1029,22.0481,22.0481,135112.0
2016-09-21 15:55:00,24.15,24.19,24.13,24.15,262916.0,22.039,22.0755,22.0208,22.039,262916.0
2016-09-22 09:30:00,24.56,24.65,24.53,24.64,245768.0,22.4132,22.4953,22.3858,22.4862,245768.0
2016-09-22 09:35:00,24.65,24.7,24.63,24.63,153708.0,22.4953,22.5409,22.4771,22.4771,153708.0
2016-09-22 09:40:00,24.63,24.64,24.59,24.61,63804.0,22.4771,22.4862,22.4406,22.4588,63804.0
2016-09-22 09:45:00,24.62,24.68,24.61,24.66,129416.0,22.4679,22.5227,22.4588,22.5044,129416.0
2016-09-22 09:50:00,24.67,24.69,24.64,24.67,50576.0,22.5136,22.5318,22.4862,22.5136,50576.0
2016-09-22 09:55:00,24.67,24.69,24.65,24.65,56716.0,22.5136,22.5318,22.4953,22.4953,56716.0
2016-09-22 10:00:00,24.65,24.67,24.62,24.63,215696.0,22.4953,22.5136,22.4679,22.4771,215696.0
2016-09-22 10:05:00,24.64,24.64,24.57,24.57,79356.0,22.4862,22.4862,22.4223,22.4223,79356.0
2016-09-22 10:10:00,24.57,24.61,24.56,24.6,75932.0,22.4223,22.4588,22.4132,22.4497,75932.0
2016-09-22 10:15:00,24.59,24.61,24.59,24.6,35376.0,22.4406,22.4588,22.4406,22.4497,35376.0
2016-09-22 10:20:00,24.6,24.62,24.58,24.62,54736.0,22.4497,22.4679,22.4314,22.4679,54736.0
2016-09-22 10:25:00,24.62,24.66,24.62,24.65,88664.0,22.4679,22.5044,22.4679,22.4953,88664.0
2016-09-22 10:30:00,24.65,24.73,24.65,24.73,58200.0,22.4953,22.5683,22.4953,22.5683,58200.0
2016-09-22 10:35:00,24.72,24.72,24.66,24.68,60924.0,22.5592,22.5592,22.5044,22.5227,60924.0
2016-09-22 10:40:00,24.68,24.69,24.64,24.65,59792.0,22.5227,22.5318,22.4862,22.4953,59792.0
2016-09-22 10:45:00,24.65,24.67,24.65,24.66,60840.0,22.4953,22.5136,22.4953,22.5044,60840.0
2016-09-22 10:50:00,24.66,24.67,24.61,24.61,43560.0,22.5044,22.5136,22.4588,22.4588,43560.0
2016-09-22 10:55:00,24.63,24.64,24.6,24.6,30708.0,22.4771,22.4862,22.4497,22.4497,30708.0
2016-09-22 11:00:00,24.6,24.63,24.58,24.59,50680.0,22.4497,22.4771,22.4314,22.4406,50680.0
2016-09-22 11:05:00,24.59,24.6,24.56,24.57,51736.0,22.4406,22.4497,22.4132,22.4223,51736.0
2016-09-22 11:10:00,24.56,24.56,24.53,24.55,100160.0,22.4132,22.4132,22.3858,22.4041,100160.0
2016-09-22 11:15:00,24.55,24.57,24.54,24.57,47328.0,22.4041,22.4223,22.3949,22.4223,47328.0
2016-09-22 11:20:00,24.57,24.57,24.54,24.54,37172.0,22.4223,22.4223,22.3949,22.3949,37172.0
2016-09-22 11:25:00,24.55,24.55,24.51,24.53,30084.0,22.4041,22.4041,22.3675,22.3858,30084.0
2016-09-22 11:30:00,24.52,24.58,24.52,24.58,36608.0,22.3767,22.4314,22.3767,22.4314,36608.0
2016-09-22 11:35:00,24.58,24.58,24.56,24.57,20720.0,22.4314,22.4314,22.4132,22.4223,20720.0
2016-09-22 11:40:00,24.56,24.56,24.54,24.56,16264.0,22.4132,22.4132,22.3949,22.4132,16264.0
2016-09-22 11:45:00,24.55,24.56,24.55,24.55,12100.0,22.4041,22.4132,22.4041,22.4041,12100.0
2016-09-22 11:50:00,24.55,24.55,24.52,24.52,31044.0,22.4041,22.4041,22.3767,22.3767,31044.0
2016-09-22 11:55:00,24.53,24.54,24.52,24.54,7684.0,22.3858,22.3949,22.3767,22.3949,7684.0
2016-09-22 12:00:00,24.55,24.59,24.54,24.59,61436.0,22.4041,22.4406,22.3949,22.4406,61436.0
2016-09-22 12:05:00,24.58,24.59,24.55,24.55,21572.0,22.4314,22.4406,22.4041,22.4041,21572.0
2016-09-22 12:10:00,24.54,24.55,24.54,24.55,7328.0,22.3949,22.4041,22.3949,22.4041,7328.0
2016-09-22 12:15:00,24.55,24.55,24.54,24.54,14400.0,22.4041,22.4041,22.3949,22.3949,14400.0
2016-09-22 12:20:00,24.54,24.55,24.52,24.54,14748.0,22.3949,22.4041,22.3767,22.3949,14748.0
2016-09-22 12:25:00,24.54,24.6,24.54,24.59,21200.0,22.3949,22.4497,22.3949,22.4406,21200.0
2016-09-22 12:30:00,24.59,24.61,24.59,24.59,32020.0,22.4406,22.4588,22.4406,22.4406,32020.0
2016-09-22 12:35:00,24.59,24.59,24.56,24.56,16676.0,22.4406,22.4406,22.4132,22.4132,16676.0
2016-09-22 12:40:00,24.56,24.57,24.56,24.57,800.0,22.4132,22.4223,22.4132,22.4223,800.0
2016-09-22 12:45:00,24.58,24.62,24.58,24.61,22800.0,22.4314,22.4679,22.4314,22.4588,22800.0
2016-09-22 12:50:00,24.6,24.62,24.59,24.61,23232.0,22.4497,22.4679,22.4406,22.4588,23232.0
2016-09-22 12:55:00,24.61,24.62,24.6,24.62,10800.0,22.4588,22.4679,22.4497,22.4679,10800.0
2016-09-22 13:00:00,24.61,24.66,24.61,24.66,47068.0,22.4588,22.5044,22.4588,22.5044,47068.0
2016-09-22 13:05:00,24.66,24.68,24.66,24.68,33032.0,22.5044,22.5227,22.5044,22.5227,33032.0
2016-09-22 13:10:00,24.68,24.68,24.67,24.68,15000.0,22.5227,22.5227,22.5136,22.5227,15000.0
2016-09-22 13:15:00,24.68,24.7,24.67,24.67,23624.0,22.5227,22.5409,22.5136,22.5136,23624.0
2016-09-22 13:20:00,24.66,24.68,24.66,24.67,25208.0,22.5044,22.5227,22.5044,22.5136,25208.0
2016-09-22 13:25:00,24.67,24.67,24.64,24.65,11200.0,22.5136,22.5136,22.4862,22.4953,11200.0
2016-09-22 13:30:00,24.66,24.67,24.65,24.67,20628.0,22.5044,22.5136,22.4953,22.5136,20628.0
2016-09-22 13:35:00,24.67,24.69,24.67,24.69,19468.0,22.5136,22.5318,22.5136,22.5318,19468.0
2016-09-22 13:40:00,24.69,24.69,24.66,24.66,14400.0,22.5318,22.5318,22.5044,22.5044,14400.0
2016-09-22 13:45:00,24.65,24.65,24.63,24.65,16024.0,22.4953,22.4953,22.4771,22.4953,16024.0
2016-09-22 13:50:00,24.65,24.65,24.62,24.64,11600.0,22.4953,22.4953,22.4679,22.4862,11600.0
2016-09-22 13:55:00,24.64,24.65,24.63,24.65,8316.0,22.4862,22.4953,22.4771,22.4953,8316.0
2016-09-22 14:00:00,24.64,24.65,24.63,24.65,26428.0,22.4862,22.4953,22.4771,22.4953,26428.0
2016-09-22 14:05:00,24.66,24.67,24.66,24.66,13600.0,22.5044,22.5136,22.5044,22.5044,13600.0
2016-09-22 14:10:00,24.66,24.66,24.48,24.49,176064.0,22.5044,22.5044,22.3402,22.3493,176064.0
2016-09-22 14:15:00,24.48,24.54,24.47,24.49,68912.0,22.3402,22.3949,22.331,22.3493,68912.0
2016-09-22 14:20:00,24.49,24.51,24.46,24.48,31972.0,22.3493,22.3675,22.3219,22.3402,31972.0
2016-09-22 14:25:00,24.49,24.55,24.48,24.52,50200.0,22.3493,22.4041,22.3402,22.3767,50200.0
2016-09-22 14:30:00,24.51,24.54,24.47,24.49,29240.0,22.3675,22.3949,22.331,22.3493,29240.0
2016-09-22 14:35:00,24.47,24.55,24.46,24.54,42396.0,22.331,22.4041,22.3219,22.3949,42396.0
2016-09-22 14:40:00,24.54,24.56,24.52,24.54,25648.0,22.3949,22.4132,22.3767,22.3949,25648.0
2016-09-22 14:45:00,24.55,24.57,24.54,24.57,19892.0,22.4041,22.4223,22.3949,22.4223,19892.0
2016-09-22 14:50:00,24.55,24.64,24.53,24.63,51576.0,22.4041,22.4862,22.3858,22.4771,51576.0
2016-09-22 14:55:00,24.64,24.65,24.62,24.65,22400.0,22.4862,22.4953,22.4679,22.4953,22400.0
2016-09-22 15:00:00,24.64,24.68,24.64,24.65,54412.0,22.4862,22.5227,22.4862,22.4953,54412.0
2016-09-22 15:05:00,24.65,24.66,24.63,24.63,27064.0,22.4953,22.5044,22.4771,22.4771,27064.0
2016-09-22 15:10:00,24.62,24.64,24.61,24.63,13492.0,22.4679,22.4862,22.4588,22.4771,13492.0
2016-09-22 15:15:00,24.63,24.64,24.61,24.62,40180.0,22.4771,22.4862,22.4588,22.4679,40180.0
2016-09-22 15:20:00,24.62,24.64,24.61,24.61,44908.0,22.4679,22.4862,22.4588,22.4588,44908.0
2016-09-22 15:25:00,24.63,24.64,24.62,24.63,22800.0,22.4771,22.4862,22.4679,22.4771,22800.0
2016-09-22 15:30:00,24.64,24.67,24.63,24.67,63848.0,22.4862,22.5136,22.4771,22.5136,63848.0
2016-09-22 15:35:00,24.67,24.71,24.67,24.68,109840.0,22.5136,22.5501,22.5136,22.5227,109840.0
2016-09-22 15:40:00,24.69,24.7,24.66,24.68,67580.0,22.5318,22.5409,22.5044,22.5227,67580.0
2016-09-22 15:45:00,24.68,24.69,24.63,24.64,28280.0,22.5227,22.5318,22.4771,22.4862,28280.0
2016-09-22 15:50:00,24.65,24.65,24.61,24.65,83136.0,22.4953,22.4953,22.4588,22.4953,83136.0
2016-09-22 15:55:00,24.65,24.67,24.6,24.61,227020.0,22.4953,22.5136,22.4497,22.4588,227020.0
2016-09-23 09:30:00,24.46,24.48,24.42,24.46,110796.0,22.3219,22.3402,22.2854,22.3219,110796.0
2016-09-23 09:35:00,24.47,24.5,24.45,24.46,59404.0,22.331,22.3584,22.3128,22.3219,59404.0
2016-09-23 09:40:00,24.47,24.47,24.42,24.43,58940.0,22.331,22.331,22.2854,22.2945,58940.0
2016-09-23 09:45:00,24.42,24.42,24.38,24.39,81476.0,22.2854,22.2854,22.2489,22.258,81476.0
2016-09-23 09:50:00,24.39,24.42,24.36,24.39,58332.0,22.258,22.2854,22.2307,22.258,58332.0
2016-09-23 09:55:00,24.41,24.43,24.4,24.4,41404.0,22.2763,22.2945,22.2672,22.2672,41404.0
2016-09-23 10:00:00,24.39,24.44,24.38,24.44,84472.0,22.258,22.3037,22.2489,22.3037,84472.0
2016-09-23 10:05:00,24.45,24.45,24.39,24.4,96168.0,22.3128,22.3128,22.258,22.2672,96168.0
2016-09-23 10:10:00,24.4,24.41,24.36,24.41,60192.0,22.2672,22.2763,22.2307,22.2763,60192.0
2016-09-23 10:15:00,24.42,24.46,24.39,24.4,67868.0,22.2854,22.3219,22.258,22.2672,67868.0
2016-09-23 10:20:00,24.41,24.46,24.39,24.46,47568.0,22.2763,22.3219,22.258,22.3219,47568.0
2016-09-23 10:25:00,24.45,24.46,24.43,24.43,24696.0,22.3128,22.3219,22.2945,22.2945,24696.0
2016-09-23 10:30:00,24.44,24.46,24.41,24.41,16440.0,22.3037,22.3219,22.2763,22.2763,16440.0
2016-09-23 10:35:00,24.4,24.43,24.4,24.41,45400.0,22.2672,22.2945,22.2672,22.2763,45400.0
2016-09-23 10:40:00,24.41,24.47,24.41,24.47,39932.0,22.2763,22.331,22.2763,22.331,39932.0
2016-09-23 10:45:00,24.47,24.48,24.46,24.46,34120.0,22.331,22.3402,22.3219,22.3219,34120.0
2016-09-23 10:50:00,24.45,24.46,24.43,24.45,31044.0,22.3128,22.3219,22.2945,22.3128,31044.0
2016-09-23 10:55:00,24.45,24.47,24.43,24.45,29264.0,22.3128,22.331,22.2945,22.3128,29264.0
2016-09-23 11:00:00,24.44,24.48,24.42,24.47,34664.0,22.3037,22.3402,22.2854,22.331,34664.0
2016-09-23 11:05:00,24.47,24.48,24.44,24.44,43204.0,22.331,22.3402,22.3037,22.3037,43204.0
2016-09-23 11:10:00,24.44,24.45,24.43,24.45,13468.0,22.3037,22.3128,22.2945,22.3128,13468.0
2016-09-23 11:15:00,24.44,24.45,24.41,24.43,25664.0,22.3037,22.3128,22.2763,22.2945,25664.0
2016-09-23 11:20:00,24.42,24.42,24.39,24.41,20000.0,22.2854,22.2854,22.258,22.2763,20000.0
2016-09-23 11:25:00,24.4,24.43,24.4,24.43,12552.0,22.2672,22.2945,22.2672,22.2945,12552.0
2016-09-23 11:30:00,24.43,24.46,24.43,24.45,23448.0,22.2945,22.3219,22.2945,22.3128,23448.0
2016-09-23 11:35:00,24.46,24.48,24.45,24.48,37148.0,22.3219,22.3402,22.3128,22.3402,37148.0
2016-09-23 11:40:00,24.48,24.48,24.46,24.46,12000.0,22.3402,22.3402,22.3219,22.3219,12000.0
2016-09-23 11:45:00,24.47,24.48,24.41,24.42,42780.0,22.331,22.3402,22.2763,22.2854,42780.0
2016-09-23 11:50:00,24.42,24.42,24.38,24.41,25772.0,22.2854,22.2854,22.2489,22.2763,25772.0
2016-09-23 11:55:00,24.4,24.4,24.35,24.37,60852.0,22.2672,22.2672,22.2215,22.2398,60852.0
2016-09-23 12:00:00,24.36,24.38,24.36,24.38,27864.0,22.2307,22.2489,22.2307,22.2489,27864.0
2016-09-23 12:05:00,24.38,24.39,24.36,24.36,18872.0,22.2489,22.258,22.2307,22.2307,18872.0
2016-09-23 12:10:00,24.37,24.4,24.36,24.37,26148.0,22.2398,22.2672,22.2307,22.2398,26148.0
2016-09-23 12:15:00,24.36,24.39,24.36,24.38,5636.0,22.2307,22.258,22.2307,22.2489,5636.0
2016-09-23 12:20:00,24.39,24.41,24.38,24.41,17400.0,22.258,22.2763,22.2489,22.2763,17400.0
2016-09-23 12:25:00,24.4,24.41,24.4,24.41,4000.0,22.2672,22.2763,22.2672,22.2763,4000.0
2016-09-23 12:30:00,24.41,24.42,24.41,24.42,6400.0,22.2763,22.2854,22.2763,22.2854,6400.0
2016-09-23 12:35:00,24.41,24.41,24.37,24.37,16508.0,22.2763,22.2763,22.2398,22.2398,16508.0
2016-09-23 12:40:00,24.4,24.4,24.39,24.39,6000.0,22.2672,22.2672,22.258,22.258,6000.0
2016-09-23 12:45:00,24.38,24.38,24.35,24.36,15028.0,22.2489,22.2489,22.2215,22.2307,15028.0
2016-09-23 12:50:00,24.36,24.39,24.36,24.39,24368.0,22.2307,22.258,22.2307,22.258,24368.0
2016-09-23 12:55:00,24.38,24.39,24.37,24.38,9680.0,22.2489,22.258,22.2398,22.2489,9680.0
2016-09-23 13:00:00,24.38,24.38,24.33,24.36,35416.0,22.2489,22.2489,22.2033,22.2307,35416.0
2016-09-23 13:05:00,24.36,24.36,24.32,24.32,36672.0,22.2307,22.2307,22.1942,22.1942,36672.0
2016-09-23 13:10:00,24.34,24.34,24.29,24.3,39220.0,22.2124,22.2124,22.1668,22.1759,39220.0
2016-09-23 13:15:00,24.31,24.32,24.29,24.3,16384.0,22.185,22.1942,22.1668,22.1759,16384.0
2016-09-23 13:20:00,24.31,24.34,24.31,24.31,33992.0,22.185,22.2124,22.185,22.185,33992.0
2016-09-23 13:25:00,24.31,24.35,24.31,24.33,62800.0,22.185,22.2215,22.185,22.2033,62800.0
2016-09-23 13:30:00,24.34,24.34,24.32,24.33,26560.0,22.2124,22.2124,22.1942,22.2033,26560.0
2016-09-23 13:35:00,24.31,24.32,24.3,24.3,26124.0,22.185,22.1942,22.1759,22.1759,26124.0
2016-09-23 13:40:00,24.3,24.3,24.28,24.29,29620.0,22.1759,22.1759,22.1577,22.1668,29620.0
2016-09-23 13:45:00,24.29,24.29,24.25,24.25,84684.0,22.1668,22.1668,22.1303,22.1303,84684.0
2016-09-23 13:50:00,24.25,24.25,24.2,24.22,67900.0,22.1303,22.1303,22.0846,22.1029,67900.0
2016-09-23 13:55:00,24.22,24.23,24.17,24.2,72516.0,22.1029,22.112,22.0573,22.0846,72516.0
2016-09-23 14:00:00,24.19,24.23,24.18,24.22,51532.0,22.0755,22.112,22.0664,22.1029,51532.0
2016-09-23 14:05:00,24.22,24.26,24.22,24.24,50824.0,22.1029,22.1394,22.1029,22.1211,50824.0
2016-09-23 14:10:00,24.24,24.26,24.23,24.26,44292.0,22.1211,22.1394,22.112,22.1394,44292.0
2016-09-23 14:15:00,24.25,24.28,24.25,24.28,19000.0,22.1303,22.1577,22.1303,22.1577,19000.0
2016-09-23 14:20:00,24.28,24.28,24.24,24.26,30056.0,22.1577,22.1577,22.1211,22.1394,30056.0
2016-09-23 14:25:00,24.26,24.3,24.25,24.28,29368.0,22.1394,22.1759,22.1303,22.1577,29368.0
2016-09-23 14:30:00,24.28,24.3,24.25,24.29,36232.0,22.1577,22.1759,22.1303,22.1668,36232.0
2016-09-23 14:35:00,24.29,24.29,24.27,24.27,27968.0,22.1668,22.1668,22.1485,22.1485,27968.0
2016-09-23 14:40:00,24.26,24.27,24.24,24.26,53460.0,22.1394,22.1485,22.1211,22.1394,53460.0
2016-09-23 14:45:00,24.26,24.29,24.26,24.29,33232.0,22.1394,22.1668,22.1394,22.1668,33232.0
2016-09-23 14:50:00,24.28,24.31,24.28,24.3,15544.0,22.1577,22.185,22.1577,22.1759,15544.0
2016-09-23 14:55:00,24.31,24.31,24.29,24.31,6904.0,22.185,22.185,22.1668,22.185,6904.0
2016-09-23 15:00:00,24.3,24.32,24.29,24.3,66812.0,22.1759,22.1942,22.1668,22.1759,66812.0
2016-09-23 15:05:00,24.29,24.35,24.29,24.32,39496.0,22.1668,22.2215,22.1668,22.1942,39496.0
2016-09-23 15:10:00,24.32,24.32,24.29,24.3,20760.0,22.1942,22.1942,22.1668,22.1759,20760.0
2016-09-23 15:15:00,24.3,24.3,24.27,24.28,23516.0,22.1759,22.1759,22.1485,22.1577,23516.0
2016-09-23 15:20:00,24.27,24.27,24.25,24.27,13300.0,22.1485,22.1485,22.1303,22.1485,13300.0
2016-09-23 15:25:00,24.28,24.34,24.27,24.34,33840.0,22.1577,22.2124,22.1485,22.2124,33840.0
2016-09-23 15:30:00,24.34,24.4,24.34,24.37,132720.0,22.2124,22.2672,22.2124,22.2398,132720.0
2016-09-23 15:35:00,24.37,24.37,24.28,24.28,90032.0,22.2398,22.2398,22.1577,22.1577,90032.0
2016-09-23 15:40:00,24.27,24.29,24.25,24.26,55148.0,22.1485,22.1668,22.1303,22.1394,55148.0
2016-09-23 15:45:00,24.25,24.27,24.22,24.24,69492.0,22.1303,22.1485,22.1029,22.1211,69492.0
2016-09-23 15:50:00,24.25,24.3,24.24,24.3,50900.0,22.1303,22.1759,22.1211,22.1759,50900.0
2016-09-23 15:55:00,24.3,24.3,24.2,24.2,168932.0,22.1759,22.1759,22.0846,22.0846,168932.0
2016-09-26 09:30:00,23.89,23.92,23.78,23.82,198988.0,21.8017,21.8291,21.7014,21.7379,198988.0
2016-09-26 09:35:00,23.81,23.83,23.71,23.73,100300.0,21.7287,21.747,21.6375,21.6557,100300.0
2016-09-26 09:40:00,23.73,23.75,23.7,23.71,52676.0,21.6557,21.674,21.6284,21.6375,52676.0
2016-09-26 09:45:00,23.7,23.76,23.68,23.75,173388.0,21.6284,21.6831,21.6101,21.674,173388.0
2016-09-26 09:50:00,23.74,23.78,23.73,23.75,113216.0,21.6649,21.7014,21.6557,21.674,113216.0
2016-09-26 09:55:00,23.75,23.76,23.72,23.74,53824.0,21.674,21.6831,21.6466,21.6649,53824.0
2016-09-26 10:00:00,23.73,23.77,23.7,23.75,101172.0,21.6557,21.6922,21.6284,21.674,101172.0
2016-09-26 10:05:00,23.76,23.82,23.75,23.8,124736.0,21.6831,21.7379,21.674,21.7196,124736.0
2016-09-26 10:10:00,23.8,23.91,23.78,23.9,144080.0,21.7196,21.82,21.7014,21.8109,144080.0
2016-09-26 10:15:00,23.91,23.92,23.86,23.87,198856.0,21.82,21.8291,21.7744,21.7835,198856.0
2016-09-26 10:20:00,23.88,23.88,23.82,23.83,38428.0,21.7926,21.7926,21.7379,21.747,38428.0
2016-09-26 10:25:00,23.82,23.85,23.81,23.82,32348.0,21.7379,21.7652,21.7287,21.7379,32348.0
2016-09-26 10:30:00,23.83,23.87,23.82,23.86,29360.0,21.747,21.7835,21.7379,21.7744,29360.0
2016-09-26 10:35:00,23.88,23.95,23.87,23.89,50296.0,21.7926,21.8565,21.7835,21.8017,50296.0
2016-09-26 10:40:00,23.88,23.89,23.85,23.87,13680.0,21.7926,21.8017,21.7652,21.7835,13680.0
2016-09-26 10:45:00,23.88,23.88,23.83,23.85,18156.0,21.7926,21.7926,21.747,21.7652,18156.0
2016-09-26 10:50:00,23.87,23.89,23.85,23.87,23960.0,21.7835,21.8017,21.7652,21.7835,23960.0
2016-09-26 10:55:00,23.88,23.9,23.83,23.85,51412.0,21.7926,21.8109,21.747,21.7652,51412.0
2016-09-26 11:00:00,23.84,23.85,23.78,23.79,61132.0,21.7561,21.7652,21.7014,21.7105,61132.0
2016-09-26 11:05:00,23.8,23.82,23.79,23.8,25200.0,21.7196,21.7379,21.7105,21.7196,25200.0
2016-09-26 11:10:00,23.83,23.83,23.75,23.75,66492.0,21.747,21.747,21.674,21.674,66492.0
2016-09-26 11:15:00,23.75,23.79,23.75,23.78,38728.0,21.674,21.7105,21.674,21.7014,38728.0
2016-09-26 11:20:00,23.78,23.82,23.72,23.73,107660.0,21.7014,21.7379,21.6466,21.6557,107660.0
2016-09-26 11:25:00,23.73,23.75,23.7,23.71,103164.0,21.6557,21.674,21.6284,21.6375,103164.0
2016-09-26 11:30:00,23.72,23.73,23.64,23.7,129632.0,21.6466,21.6557,21.5736,21.6284,129632.0
2016-09-26 11:35:00,23.7,23.74,23.7,23.73,34596.0,21.6284,21.6649,21.6284,21.6557,34596.0
2016-09-26 11:40:00,23.73,23.74,23.71,23.71,40620.0,21.6557,21.6649,21.6375,21.6375,40620.0
2016-09-26 11:45:00,23.72,23.75,23.7,23.7,83856.0,21.6466,21.674,21.6284,21.6284,83856.0
2016-09-26 11:50:00,23.7,23.71,23.66,23.67,96196.0,21.6284,21.6375,21.5918,21.601,96196.0
2016-09-26 11:55:00,23.68,23.72,23.68,23.71,33156.0,21.6101,21.6466,21.6101,21.6375,33156.0
2016-09-26 12:00:00,23.71,23.72,23.68,23.69,67600.0,21.6375,21.6466,21.6101,21.6192,67600.0
2016-09-26 12:05:00,23.69,23.73,23.69,23.71,38800.0,21.6192,21.6557,21.6192,21.6375,38800.0
2016-09-26 12:10:00,23.69,23.75,23.69,23.74,31224.0,21.6192,21.674,21.6192,21.6649,31224.0
2016-09-26 12:15:00,23.74,23.76,23.73,23.73,30580.0,21.6649,21.6831,21.6557,21.6557,30580.0
2016-09-26 12:20:00,23.73,23.76,23.72,23.76,35112.0,21.6557,21.6831,21.6466,21.6831,35112.0
2016-09-26 12:25:00,23.75,23.75,23.72,23.74,6600.0,21.674,21.674,21.6466,21.6649,6600.0
2016-09-26 12:30:00,23.75,23.76,23.72,23.76,15256.0,21.674,21.6831,21.6466,21.6831,15256.0
2016-09-26 12:35:00,23.76,23.76,23.73,23.73,12400.0,21.6831,21.6831,21.6557,21.6557,12400.0
2016-09-26 12:40:00,23.72,23.73,23.68,23.73,29136.0,21.6466,21.6557,21.6101,21.6557,29136.0
2016-09-26 12:45:00,23.74,23.78,23.74,23.75,30256.0,21.6649,21.7014,21.6649,21.674,30256.0
2016-09-26 12:50:00,23.75,23.78,23.75,23.77,33192.0,21.674,21.7014,21.674,21.6922,33192.0
2016-09-26 12:55:00,23.77,23.81,23.75,23.77,59136.0,21.6922,21.7287,21.674,21.6922,59136.0
2016-09-26 13:00:00,23.75,23.75,23.74,23.75,18824.0,21.674,21.674,21.6649,21.674,18824.0
2016-09-26 13:05:00,23.75,23.76,23.68,23.69,48088.0,21.674,21.6831,21.6101,21.6192,48088.0
2016-09-26 13:10:00,23.68,23.71,23.67,23.69,27368.0,21.6101,21.6375,21.601,21.6192,27368.0
2016-09-26 13:15:00,23.7,23.7,23.68,23.68,12800.0,21.6284,21.6284,21.6101,21.6101,12800.0
2016-09-26 13:20:00,23.68,23.7,23.66,23.66,35120.0,21.6101,21.6284,21.5918,21.5918,35120.0
2016-09-26 13:25:00,23.66,23.67,23.62,23.63,86872.0,21.5918,21.601,21.5553,21.5645,86872.0
2016-09-26 13:30:00,23.63,23.66,23.61,23.66,33824.0,21.5645,21.5918,21.5462,21.5918,33824.0
2016-09-26 13:35:00,23.66,23.66,23.57,23.58,91640.0,21.5918,21.5918,21.5097,21.5188,91640.0
2016-09-26 13:40:00,23.58,23.61,23.57,23.58,40060.0,21.5188,21.5462,21.5097,21.5188,40060.0
2016-09-26 13:45:00,23.57,23.61,23.56,23.61,45072.0,21.5097,21.5462,21.5006,21.5462,45072.0
2016-09-26 13:50:00,23.6,23.64,23.6,23.64,23420.0,21.5371,21.5736,21.5371,21.5736,23420.0
2016-09-26 13:55:00,23.63,23.63,23.61,23.63,17476.0,21.5645,21.5645,21.5462,21.5645,17476.0
2016-09-26 14:00:00,23.63,23.67,23.63,23.65,32640.0,21.5645,21.601,21.5645,21.5827,32640.0
2016-09-26 14:05:00,23.66,23.67,23.64,23.65,17600.0,21.5918,21.601,21.5736,21.5827,17600.0
2016-09-26 14:10:00,23.66,23.66,23.62,23.63,44200.0,21.5918,21.5918,21.5553,21.5645,44200.0
2016-09-26 14:15:00,23.62,23.69,23.62,23.68,44188.0,21.5553,21.6192,21.5553,21.6101,44188.0
2016-09-26 14:20:00,23.67,23.68,23.65,23.68,32000.0,21.601,21.6101,21.5827,21.6101,32000.0
2016-09-26 14:25:00,23.68,23.7,23.65,23.68,45664.0,21.6101,21.6284,21.5827,21.6101,45664.0
2016-09-26 14:30:00,23.68,23.68,23.65,23.66,28896.0,21.6101,21.6101,21.5827,21.5918,28896.0
2016-09-26 14:35:00,23.65,23.65,23.58,23.58,57360.0,21.5827,21.5827,21.5188,21.5188,57360.0
2016-09-26 14:40:00,23.59,23.6,23.58,23.6,445116.0,21.528,21.5371,21.5188,21.5371,445116.0
2016-09-26 14:45:00,23.6,23.63,23.58,23.63,86248.0,21.5371,21.5645,21.5188,21.5645,86248.0
2016-09-26 14:50:00,23.63,23.64,23.61,23.62,41552.0,21.5645,21.5736,21.5462,21.5553,41552.0
2016-09-26 14:55:00,23.64,23.65,23.6,23.61,39400.0,21.5736,21.5827,21.5371,21.5462,39400.0
2016-09-26 15:00:00,23.61,23.63,23.59,23.6,32264.0,21.5462,21.5645,21.528,21.5371,32264.0
2016-09-26 15:05:00,23.6,23.69,23.59,23.67,56688.0,21.5371,21.6192,21.528,21.601,56688.0
2016-09-26 15:10:00,23.66,23.66,23.63,23.65,54280.0,21.5918,21.5918,21.5645,21.5827,54280.0
2016-09-26 15:15:00,23.65,23.67,23.61,23.61,48000.0,21.5827,21.601,21.5462,21.5462,48000.0
2016-09-26 15:20:00,23.61,23.65,23.61,23.63,23616.0,21.5462,21.5827,21.5462,21.5645,23616.0
2016-09-26 15:25:00,23.64,23.68,23.64,23.66,48644.0,21.5736,21.6101,21.5736,21.5918,48644.0
2016-09-26 15:30:00,23.67,23.71,23.67,23.68,79056.0,21.601,21.6375,21.601,21.6101,79056.0
2016-09-26 15:35:00,23.68,23.69,23.6,23.64,94740.0,21.6101,21.6192,21.5371,21.5736,94740.0
2016-09-26 15:40:00,23.64,23.66,23.59,23.6,61876.0,21.5736,21.5918,21.528,21.5371,61876.0
2016-09-26 15:45:00,23.59,23.64,23.58,23.64,56980.0,21.528,21.5736,21.5188,21.5736,56980.0
2016-09-26 15:50:00,23.64,23.65,23.6,23.61,83984.0,21.5736,21.5827,21.5371,21.5462,83984.0
2016-09-26 15:55:00,23.61,23.63,23.54,23.61,718848.0,21.5462,21.5645,21.4823,21.5462,718848.0
2016-09-27 09:30:00,23.56,23.57,23.41,23.49,321612.0,21.5006,21.5097,21.3637,21.4367,321612.0
2016-09-27 09:35:00,23.51,23.63,23.51,23.61,207700.0,21.455,21.5645,21.455,21.5462,207700.0
2016-09-27 09:40:00,23.63,23.71,23.61,23.62,210872.0,21.5645,21.6375,21.5462,21.5553,210872.0
2016-09-27 09:45:00,23.61,23.68,23.59,23.68,103884.0,21.5462,21.6101,21.528,21.6101,103884.0
2016-09-27 09:50:00,23.67,23.74,23.61,23.7,136484.0,21.601,21.6649,21.5462,21.6284,136484.0
2016-09-27 09:55:00,23.69,23.77,23.69,23.77,176496.0,21.6192,21.6922,21.6192,21.6922,176496.0
2016-09-27 10:00:00,23.76,23.91,23.76,23.87,206840.0,21.6831,21.82,21.6831,21.7835,206840.0
2016-09-27 10:05:00,23.88,23.89,23.83,23.85,82220.0,21.7926,21.8017,21.747,21.7652,82220.0
2016-09-27 10:10:00,23.85,23.85,23.79,23.79,55936.0,21.7652,21.7652,21.7105,21.7105,55936.0
2016-09-27 10:15:00,23.81,23.85,23.81,23.82,56972.0,21.7287,21.7652,21.7287,21.7379,56972.0
2016-09-27 10:20:00,23.8,23.84,23.77,23.83,46328.0,21.7196,21.7561,21.6922,21.747,46328.0
2016-09-27 10:25:00,23.81,23.86,23.8,23.8,30168.0,21.7287,21.7744,21.7196,21.7196,30168.0
2016-09-27 10:30:00,23.81,23.82,23.74,23.74,52704.0,21.7287,21.7379,21.6649,21.6649,52704.0
2016-09-27 10:35:00,23.72,23.73,23.69,23.72,38480.0,21.6466,21.6557,21.6192,21.6466,38480.0
2016-09-27 10:40:00,23.7,23.72,23.69,23.72,35424.0,21.6284,21.6466,21.6192,21.6466,35424.0
2016-09-27 10:45:00,23.73,23.73,23.71,23.72,15712.0,21.6557,21.6557,21.6375,21.6466,15712.0
2016-09-27 10:50:00,23.72,23.72,23.7,23.7,4540.0,21.6466,21.6466,21.6284,21.6284,4540.0
2016-09-27 10:55:00,23.71,23.71,23.59,23.63,54876.0,21.6375,21.6375,21.528,21.5645,54876.0
2016-09-27 11:00:00,23.64,23.68,23.64,23.65,24300.0,21.5736,21.6101,21.5736,21.5827,24300.0
2016-09-27 11:05:00,23.66,23.68,23.64,23.68,11600.0,21.5918,21.6101,21.5736,21.6101,11600.0
2016-09-27 11:10:00,23.68,23.7,23.68,23.7,15600.0,21.6101,21.6284,21.6101,21.6284,15600.0
2016-09-27 11:15:00,23.71,23.71,23.69,23.69,2000.0,21.6375,21.6375,21.6192,21.6192,2000.0
2016-09-27 11:20:00,23.74,23.78,23.74,23.78,21500.0,21.6649,21.7014,21.6649,21.7014,21500.0
2016-09-27 11:25:00,23.77,23.85,23.74,23.83,103404.0,21.6922,21.7652,21.6649,21.747,103404.0
2016-09-27 11:30:00,23.82,23.88,23.82,23.88,59068.0,21.7379,21.7926,21.7379,21.7926,59068.0
2016-09-27 11:35:00,23.87,23.9,23.85,23.9,40464.0,21.7835,21.8109,21.7652,21.8109,40464.0
2016-09-27 11:40:00,23.89,23.89,23.85,23.86,31516.0,21.8017,21.8017,21.7652,21.7744,31516.0
2016-09-27 11:45:00,23.84,23.85,23.82,23.84,44092.0,21.7561,21.7652,21.7379,21.7561,44092.0
2016-09-27 11:50:00,23.84,23.85,23.83,23.85,9600.0,21.7561,21.7652,21.747,21.7652,9600.0
2016-09-27 11:55:00,23.85,23.87,23.85,23.87,11076.0,21.7652,21.7835,21.7652,21.7835,11076.0
2016-09-27 12:00:00,23.87,23.88,23.86,23.87,21832.0,21.7835,21.7926,21.7744,21.7835,21832.0
2016-09-27 12:05:00,23.87,23.87,23.86,23.86,8072.0,21.7835,21.7835,21.7744,21.7744,8072.0
2016-09-27 12:10:00,23.85,23.87,23.82,23.82,15200.0,21.7652,21.7835,21.7379,21.7379,15200.0
2016-09-27 12:15:00,23.84,23.88,23.84,23.88,9320.0,21.7561,21.7926,21.7561,21.7926,9320.0
2016-09-27 12:20:00,23.88,24.03,23.88,24.03,193308.0,21.7926,21.9295,21.7926,21.9295,193308.0
2016-09-27 12:25:00,24.04,24.06,24.0,24.0,35448.0,21.9386,21.9569,21.9021,21.9021,35448.0
2016-09-27 12:30:00,24.02,24.02,24.0,24.0,31324.0,21.9204,21.9204,21.9021,21.9021,31324.0
2016-09-27 12:35:00,24.01,24.01,23.97,23.99,53108.0,21.9113,21.9113,21.8747,21.893,53108.0
2016-09-27 12:40:00,23.99,24.01,23.99,24.0,31924.0,21.893,21.9113,21.893,21.9021,31924.0
2016-09-27 12:45:00,24.0,24.0,23.96,23.98,21360.0,21.9021,21.9021,21.8656,21.8839,21360.0
2016-09-27 12:50:00,23.96,24.01,23.96,24.01,7768.0,21.8656,21.9113,21.8656,21.9113,7768.0
2016-09-27 12:55:00,24.0,24.04,24.0,24.04,19360.0,21.9021,21.9386,21.9021,21.9386,19360.0
2016-09-27 13:00:00,24.03,24.06,24.03,24.05,47368.0,21.9295,21.9569,21.9295,21.9478,47368.0
2016-09-27 13:05:00,24.04,24.05,24.01,24.01,28380.0,21.9386,21.9478,21.9113,21.9113,28380.0
2016-09-27 13:10:00,24.02,24.03,23.99,24.01,6800.0,21.9204,21.9295,21.893,21.9113,6800.0
2016-09-27 13:15:00,23.98,24.0,23.98,24.0,4568.0,21.8839,21.9021,21.8839,21.9021,4568.0
2016-09-27 13:20:00,24.03,24.04,24.01,24.04,9400.0,21.9295,21.9386,21.9113,21.9386,9400.0
2016-09-27 13:25:00,24.03,24.05,24.03,24.05,23560.0,21.9295,21.9478,21.9295,21.9478,23560.0
2016-09-27 13:30:00,24.05,24.09,24.05,24.06,64308.0,21.9478,21.9843,21.9478,21.9569,64308.0
2016-09-27 13:35:00,24.05,24.06,24.05,24.05,2212.0,21.9478,21.9569,21.9478,21.9478,2212.0
2016-09-27 13:40:00,24.05,24.06,24.04,24.05,14792.0,21.9478,21.9569,21.9386,21.9478,14792.0
2016-09-27 13:45:00,24.06,24.06,24.05,24.06,2400.0,21.9569,21.9569,21.9478,21.9569,2400.0
2016-09-27 13:50:00,24.04,24.07,24.04,24.06,3200.0,21.9386,21.966,21.9386,21.9569,3200.0
2016-09-27 13:55:00,24.04,24.04,23.99,24.03,12316.0,21.9386,21.9386,21.893,21.9295,12316.0
2016-09-27 14:00:00,24.03,24.05,24.03,24.05,4400.0,21.9295,21.9478,21.9295,21.9478,4400.0
2016-09-27 14:05:00,24.02,24.03,23.99,23.99,4284.0,21.9204,21.9295,21.893,21.893,4284.0
2016-09-27 14:10:00,23.99,24.05,23.99,24.05,3080.0,21.893,21.9478,21.893,21.9478,3080.0
2016-09-27 14:15:00,24.03,24.04,24.02,24.04,16200.0,21.9295,21.9386,21.9204,21.9386,16200.0
2016-09-27 14:20:00,24.03,24.05,24.03,24.04,16224.0,21.9295,21.9478,21.9295,21.9386,16224.0
2016-09-27 14:25:00,24.04,24.04,24.04,24.04,4752.0,21.9386,21.9386,21.9386,21.9386,4752.0
2016-09-27 14:30:00,24.03,24.04,24.03,24.04,4528.0,21.9295,21.9386,21.9295,21.9386,4528.0
2016-09-27 14:35:00,24.04,24.05,24.04,24.04,8348.0,21.9386,21.9478,21.9386,21.9386,8348.0
2016-09-27 14:40:00,24.03,24.03,24.0,24.0,4560.0,21.9295,21.9295,21.9021,21.9021,4560.0
2016-09-27 14:45:00,24.02,24.02,23.98,23.98,7000.0,21.9204,21.9204,21.8839,21.8839,7000.0
2016-09-27 14:50:00,23.98,24.0,23.96,24.0,12116.0,21.8839,21.9021,21.8656,21.9021,12116.0
2016-09-27 14:55:00,23.99,24.0,23.99,23.99,3040.0,21.893,21.9021,21.893,21.893,3040.0
2016-09-27 15:00:00,24.0,24.01,24.0,24.01,5640.0,21.9021,21.9113,21.9021,21.9113,5640.0
2016-09-27 15:05:00,24.02,24.04,24.02,24.03,5608.0,21.9204,21.9386,21.9204,21.9295,5608.0
2016-09-27 15:10:00,23.98,23.99,23.97,23.99,7200.0,21.8839,21.893,21.8747,21.893,7200.0
2016-09-27 15:15:00,23.99,24.01,23.99,24.0,5200.0,21.893,21.9113,21.893,21.9021,5200.0
2016-09-27 15:20:00,23.99,23.99,23.95,23.96,19492.0,21.893,21.893,21.8565,21.8656,19492.0
2016-09-27 15:25:00,23.95,23.98,23.95,23.97,38212.0,21.8565,21.8839,21.8565,21.8747,38212.0
2016-09-27 15:30:00,23.95,23.97,23.94,23.96,26400.0,21.8565,21.8747,21.8474,21.8656,26400.0
2016-09-27 15:35:00,23.97,24.01,23.95,24.01,149616.0,21.8747,21.9113,21.8565,21.9113,149616.0
2016-09-27 15:40:00,24.01,24.03,24.0,24.03,40804.0,21.9113,21.9295,21.9021,21.9295,40804.0
2016-09-27 15:45:00,24.04,24.04,23.99,23.99,22016.0,21.9386,21.9386,21.893,21.893,22016.0
2016-09-27 15:50:00,23.99,24.01,23.99,24.01,74624.0,21.893,21.9113,21.893,21.9113,74624.0
2016-09-27 15:55:00,24.0,24.05,24.0,24.05,167896.0,21.9021,21.9478,21.9021,21.9478,167896.0
2016-09-28 09:30:00,24.15,24.2,24.13,24.17,143992.0,22.039,22.0846,22.0208,22.0573,143992.0
2016-09-28 09:35:00,24.18,24.18,24.13,24.13,36252.0,22.0664,22.0664,22.0208,22.0208,36252.0
2016-09-28 09:40:00,24.14,24.15,24.11,24.14,53680.0,22.0299,22.039,22.0025,22.0299,53680.0
2016-09-28 09:45:00,24.15,24.18,24.11,24.14,112596.0,22.039,22.0664,22.0025,22.0299,112596.0
2016-09-28 09:50:00,24.15,24.15,24.11,24.11,17856.0,22.039,22.039,22.0025,22.0025,17856.0
2016-09-28 09:55:00,24.13,24.13,24.09,24.13,18800.0,22.0208,22.0208,21.9843,22.0208,18800.0
2016-09-28 10:00:00,24.13,24.18,24.11,24.14,59332.0,22.0208,22.0664,22.0025,22.0299,59332.0
2016-09-28 10:05:00,24.15,24.15,24.08,24.09,8636.0,22.039,22.039,21.9751,21.9843,8636.0
2016-09-28 10:10:00,24.09,24.12,24.02,24.05,37712.0,21.9843,22.0116,21.9204,21.9478,37712.0
2016-09-28 10:15:00,24.05,24.08,24.05,24.05,19000.0,21.9478,21.9751,21.9478,21.9478,19000.0
2016-09-28 10:20:00,24.05,24.07,24.01,24.05,57100.0,21.9478,21.966,21.9113,21.9478,57100.0
2016-09-28 10:25:00,24.03,24.07,24.03,24.07,49300.0,21.9295,21.966,21.9295,21.966,49300.0
2016-09-28 10:30:00,24.07,24.11,24.01,24.02,79272.0,21.966,22.0025,21.9113,21.9204,79272.0
2016-09-28 10:35:00,24.03,24.04,23.95,23.96,80804.0,21.9295,21.9386,21.8565,21.8656,80804.0
2016-09-28 10:40:00,23.97,24.0,23.97,23.99,9904.0,21.8747,21.9021,21.8747,21.893,9904.0
2016-09-28 10:45:00,23.99,23.99,23.91,23.91,75600.0,21.893,21.893,21.82,21.82,75600.0
2016-09-28 10:50:00,23.91,23.92,23.85,23.91,58544.0,21.82,21.8291,21.7652,21.82,58544.0
2016-09-28 10:55:00,23.91,23.96,23.87,23.9,307468.0,21.82,21.8656,21.7835,21.8109,307468.0
2016-09-28 11:00:00,23.88,23.88,23.78,23.78,98716.0,21.7926,21.7926,21.7014,21.7014,98716.0
2016-09-28 11:05:00,23.78,23.82,23.76,23.81,78616.0,21.7014,21.7379,21.6831,21.7287,78616.0
2016-09-28 11:10:00,23.82,23.85,23.79,23.83,53276.0,21.7379,21.7652,21.7105,21.747,53276.0
2016-09-28 11:15:00,23.83,23.86,23.82,23.86,34008.0,21.747,21.7744,21.7379,21.7744,34008.0
2016-09-28 11:20:00,23.86,23.88,23.84,23.85,45672.0,21.7744,21.7926,21.7561,21.7652,45672.0
2016-09-28 11:25:00,23.85,23.86,23.82,23.85,64708.0,21.7652,21.7744,21.7379,21.7652,64708.0
2016-09-28 11:30:00,23.86,23.86,23.8,23.81,51144.0,21.7744,21.7744,21.7196,21.7287,51144.0
2016-09-28 11:35:00,23.81,23.86,23.8,23.86,44380.0,21.7287,21.7744,21.7196,21.7744,44380.0
2016-09-28 11:40:00,23.86,23.89,23.86,23.86,59572.0,21.7744,21.8017,21.7744,21.7744,59572.0
2016-09-28 11:45:00,23.87,23.91,23.87,23.9,55264.0,21.7835,21.82,21.7835,21.8109,55264.0
2016-09-28 11:50:00,23.9,23.93,23.89,23.93,38972.0,21.8109,21.8382,21.8017,21.8382,38972.0
2016-09-28 11:55:00,23.93,23.95,23.92,23.93,55076.0,21.8382,21.8565,21.8291,21.8382,55076.0
2016-09-28 12:00:00,23.93,23.93,23.87,23.89,33380.0,21.8382,21.8382,21.7835,21.8017,33380.0
2016-09-28 12:05:00,23.88,23.9,23.88,23.89,6800.0,21.7926,21.8109,21.7926,21.8017,6800.0
2016-09-28 12:10:00,23.9,23.98,23.9,23.98,21212.0,21.8109,21.8839,21.8109,21.8839,21212.0
2016-09-28 12:15:00,23.99,23.99,23.91,23.92,64104.0,21.893,21.893,21.82,21.8291,64104.0
2016-09-28 12:20:00,23.92,23.92,23.9,23.91,21596.0,21.8291,21.8291,21.8109,21.82,21596.0
2016-09-28 12:25:00,23.92,23.93,23.91,23.91,6800.0,21.8291,21.8382,21.82,21.82,6800.0
2016-09-28 12:30:00,23.92,23.92,23.87,23.87,24512.0,21.8291,21.8291,21.7835,21.7835,24512.0
2016-09-28 12:35:00,23.88,23.91,23.87,23.9,27600.0,21.7926,21.82,21.7835,21.8109,27600.0
2016-09-28 12:40:00,23.9,23.95,23.89,23.95,11200.0,21.8109,21.8565,21.8017,21.8565,11200.0
2016-09-28 12:45:00,23.95,23.99,23.95,23.95,79564.0,21.8565,21.893,21.8565,21.8565,79564.0
2016-09-28 12:50:00,23.96,23.98,23.94,23.98,6800.0,21.8656,21.8839,21.8474,21.8839,6800.0
2016-09-28 12:55:00,23.96,23.96,23.95,23.95,63800.0,21.8656,21.8656,21.8565,21.8565,63800.0
2016-09-28 13:00:00,23.94,23.94,23.9,23.91,13200.0,21.8474,21.8474,21.8109,21.82,13200.0
2016-09-28 13:05:00,23.92,23.92,23.89,23.89,20600.0,21.8291,21.8291,21.8017,21.8017,20600.0
2016-09-28 13:10:00,23.89,23.93,23.87,23.88,5240.0,21.8017,21.8382,21.7835,21.7926,5240.0
2016-09-28 13:15:00,23.88,23.93,23.88,23.91,18360.0,21.7926,21.8382,21.7926,21.82,18360.0
2016-09-28 13:20:00,23.94,23.97,23.93,23.95,36484.0,21.8474,21.8747,21.8382,21.8565,36484.0
2016-09-28 13:25:00,23.97,23.98,23.97,23.98,16488.0,21.8747,21.8839,21.8747,21.8839,16488.0
2016-09-28 13:30:00,23.99,24.05,23.99,24.04,88836.0,21.893,21.9478,21.893,21.9386,88836.0
2016-09-28 13:35:00,24.05,24.06,24.04,24.05,77444.0,21.9478,21.9569,21.9386,21.9478,77444.0
2016-09-28 13:40:00,24.05,24.06,24.04,24.06,28004.0,21.9478,21.9569,21.9386,21.9569,28004.0
2016-09-28 13:45:00,24.06,24.08,24.04,24.04,34800.0,21.9569,21.9751,21.9386,21.9386,34800.0
2016-09-28 13:50:00,24.05,24.06,24.05,24.05,16016.0,21.9478,21.9569,21.9478,21.9478,16016.0
2016-09-28 13:55:00,24.04,24.05,24.03,24.04,36476.0,21.9386,21.9478,21.9295,21.9386,36476.0
2016-09-28 14:00:00,24.04,24.05,24.02,24.03,37200.0,21.9386,21.9478,21.9204,21.9295,37200.0
2016-09-28 14:05:00,24.02,24.05,24.02,24.05,51496.0,21.9204,21.9478,21.9204,21.9478,51496.0
2016-09-28 14:10:00,24.05,24.24,24.05,24.21,319032.0,21.9478,22.1211,21.9478,22.0938,319032.0
2016-09-28 14:15:00,24.21,24.25,24.21,24.25,111888.0,22.0938,22.1303,22.0938,22.1303,111888.0
2016-09-28 14:20:00,24.25,24.28,24.21,24.27,56424.0,22.1303,22.1577,22.0938,22.1485,56424.0
2016-09-28 14:25:00,24.25,24.37,24.25,24.32,128384.0,22.1303,22.2398,22.1303,22.1942,128384.0
2016-09-28 14:30:00,24.32,24.36,24.32,24.32,35656.0,22.1942,22.2307,22.1942,22.1942,35656.0
2016-09-28 14:35:00,24.31,24.35,24.25,24.28,73752.0,22.185,22.2215,22.1303,22.1577,73752.0
2016-09-28 14:40:00,24.31,24.33,24.27,24.29,46972.0,22.185,22.2033,22.1485,22.1668,46972.0
2016-09-28 14:45:00,24.31,24.35,24.29,24.34,126980.0,22.185,22.2215,22.1668,22.2124,126980.0
2016-09-28 14:50:00,24.34,24.4,24.34,24.39,92268.0,22.2124,22.2672,22.2124,22.258,92268.0
2016-09-28 14:55:00,24.38,24.39,24.33,24.36,20336.0,22.2489,22.258,22.2033,22.2307,20336.0
2016-09-28 15:00:00,24.35,24.35,24.33,24.35,13400.0,22.2215,22.2215,22.2033,22.2215,13400.0
2016-09-28 15:05:00,24.34,24.36,24.29,24.31,40996.0,22.2124,22.2307,22.1668,22.185,40996.0
2016-09-28 15:10:00,24.3,24.32,24.28,24.28,23152.0,22.1759,22.1942,22.1577,22.1577,23152.0
2016-09-28 15:15:00,24.31,24.32,24.29,24.3,29152.0,22.185,22.1942,22.1668,22.1759,29152.0
2016-09-28 15:20:00,24.3,24.35,24.3,24.34,16700.0,22.1759,22.2215,22.1759,22.2124,16700.0
2016-09-28 15:25:00,24.35,24.35,24.27,24.27,29812.0,22.2215,22.2215,22.1485,22.1485,29812.0
2016-09-28 15:30:00,24.26,24.28,24.25,24.27,32200.0,22.1394,22.1577,22.1303,22.1485,32200.0
2016-09-28 15:35:00,24.26,24.32,24.26,24.31,24992.0,22.1394,22.1942,22.1394,22.185,24992.0
2016-09-28 15:40:00,24.31,24.37,24.31,24.36,39972.0,22.185,22.2398,22.185,22.2307,39972.0
2016-09-28 15:45:00,24.36,24.41,24.36,24.39,82696.0,22.2307,22.2763,22.2307,22.258,82696.0
2016-09-28 15:50:00,24.4,24.43,24.38,24.43,102560.0,22.2672,22.2945,22.2489,22.2945,102560.0
2016-09-28 15:55:00,24.43,24.46,24.41,24.42,313148.0,22.2945,22.3219,22.2763,22.2854,313148.0
2016-09-29 09:30:00,24.33,24.36,24.28,24.29,132976.0,22.2033,22.2307,22.1577,22.1668,132976.0
2016-09-29 09:35:00,24.3,24.37,24.3,24.31,33316.0,22.1759,22.2398,22.1759,22.185,33316.0
2016-09-29 09:40:00,24.31,24.35,24.28,24.32,88552.0,22.185,22.2215,22.1577,22.1942,88552.0
2016-09-29 09:45:00,24.33,24.36,24.32,24.33,35348.0,22.2033,22.2307,22.1942,22.2033,35348.0
2016-09-29 09:50:00,24.32,24.36,24.32,24.35,46000.0,22.1942,22.2307,22.1942,22.2215,46000.0
2016-09-29 09:55:00,24.36,24.38,24.35,24.38,21208.0,22.2307,22.2489,22.2215,22.2489,21208.0
2016-09-29 10:00:00,24.39,24.48,24.39,24.46,84328.0,22.258,22.3402,22.258,22.3219,84328.0
2016-09-29 10:05:00,24.47,24.47,24.33,24.33,83024.0,22.331,22.331,22.2033,22.2033,83024.0
2016-09-29 10:10:00,24.34,24.38,24.32,24.32,49104.0,22.2124,22.2489,22.1942,22.1942,49104.0
2016-09-29 10:15:00,24.32,24.45,24.3,24.45,158528.0,22.1942,22.3128,22.1759,22.3128,158528.0
2016-09-29 10:20:00,24.45,24.48,24.42,24.46,108360.0,22.3128,22.3402,22.2854,22.3219,108360.0
2016-09-29 10:25:00,24.46,24.48,24.41,24.43,35192.0,22.3219,22.3402,22.2763,22.2945,35192.0
2016-09-29 10:30:00,24.44,24.44,24.4,24.42,48636.0,22.3037,22.3037,22.2672,22.2854,48636.0
2016-09-29 10:35:00,24.41,24.41,24.39,24.4,20500.0,22.2763,22.2763,22.258,22.2672,20500.0
2016-09-29 10:40:00,24.41,24.43,24.34,24.34,45796.0,22.2763,22.2945,22.2124,22.2124,45796.0
2016-09-29 10:45:00,24.33,24.36,24.3,24.33,37604.0,22.2033,22.2307,22.1759,22.2033,37604.0
2016-09-29 10:50:00,24.35,24.35,24.31,24.32,22800.0,22.2215,22.2215,22.185,22.1942,22800.0
2016-09-29 10:55:00,24.34,24.36,24.29,24.29,23528.0,22.2124,22.2307,22.1668,22.1668,23528.0
2016-09-29 11:00:00,24.29,24.31,24.24,24.31,44192.0,22.1668,22.185,22.1211,22.185,44192.0
2016-09-29 11:05:00,24.3,24.32,24.26,24.26,23800.0,22.1759,22.1942,22.1394,22.1394,23800.0
2016-09-29 11:10:00,24.26,24.27,24.19,24.21,69452.0,22.1394,22.1485,22.0755,22.0938,69452.0
2016-09-29 11:15:00,24.21,24.21,24.14,24.18,75256.0,22.0938,22.0938,22.0299,22.0664,75256.0
2016-09-29 11:20:00,24.18,24.21,24.17,24.18,26780.0,22.0664,22.0938,22.0573,22.0664,26780.0
2016-09-29 11:25:00,24.18,24.28,24.17,24.27,32860.0,22.0664,22.1577,22.0573,22.1485,32860.0
2016-09-29 11:30:00,24.27,24.29,24.27,24.27,23524.0,22.1485,22.1668,22.1485,22.1485,23524.0
2016-09-29 11:35:00,24.29,24.31,24.28,24.29,18536.0,22.1668,22.185,22.1577,22.1668,18536.0
2016-09-29 11:40:00,24.3,24.3,24.29,24.3,13024.0,22.1759,22.1759,22.1668,22.1759,13024.0
2016-09-29 11:45:00,24.27,24.29,24.25,24.25,23200.0,22.1485,22.1668,22.1303,22.1303,23200.0
2016-09-29 11:50:00,24.27,24.31,24.25,24.27,17880.0,22.1485,22.185,22.1303,22.1485,17880.0
2016-09-29 11:55:00,24.27,24.28,24.27,24.27,13100.0,22.1485,22.1577,22.1485,22.1485,13100.0
2016-09-29 12:00:00,24.27,24.28,24.25,24.26,10800.0,22.1485,22.1577,22.1303,22.1394,10800.0
2016-09-29 12:05:00,24.28,24.38,24.28,24.36,147232.0,22.1577,22.2489,22.1577,22.2307,147232.0
2016-09-29 12:10:00,24.36,24.37,24.35,24.35,43108.0,22.2307,22.2398,22.2215,22.2215,43108.0
2016-09-29 12:15:00,24.36,24.36,24.32,24.33,31720.0,22.2307,22.2307,22.1942,22.2033,31720.0
2016-09-29 12:20:00,24.32,24.35,24.32,24.35,31876.0,22.1942,22.2215,22.1942,22.2215,31876.0
2016-09-29 12:25:00,24.36,24.4,24.33,24.34,47620.0,22.2307,22.2672,22.2033,22.2124,47620.0
2016-09-29 12:30:00,24.33,24.34,24.28,24.28,28732.0,22.2033,22.2124,22.1577,22.1577,28732.0
2016-09-29 12:35:00,24.28,24.28,24.21,24.21,67068.0,22.1577,22.1577,22.0938,22.0938,67068.0
2016-09-29 12:40:00,24.2,24.2,24.08,24.1,118984.0,22.0846,22.0846,21.9751,21.9934,118984.0
2016-09-29 12:45:00,24.08,24.09,23.94,23.94,156492.0,21.9751,21.9843,21.8474,21.8474,156492.0
2016-09-29 12:50:00,23.93,23.93,23.75,23.82,554200.0,21.8382,21.8382,21.674,21.7379,554200.0
2016-09-29 12:55:00,23.82,23.87,23.78,23.84,199240.0,21.7379,21.7835,21.7014,21.7561,199240.0
2016-09-29 13:00:00,23.84,23.86,23.65,23.74,267168.0,21.7561,21.7744,21.5827,21.6649,267168.0
2016-09-29 13:05:00,23.74,23.83,23.71,23.81,207412.0,21.6649,21.747,21.6375,21.7287,207412.0
2016-09-29 13:10:00,23.81,23.93,23.78,23.78,306820.0,21.7287,21.8382,21.7014,21.7014,306820.0
2016-09-29 13:15:00,23.78,23.86,23.77,23.82,97728.0,21.7014,21.7744,21.6922,21.7379,97728.0
2016-09-29 13:20:00,23.8,23.88,23.77,23.88,122408.0,21.7196,21.7926,21.6922,21.7926,122408.0
2016-09-29 13:25:00,23.86,23.87,23.83,23.85,41380.0,21.7744,21.7835,21.747,21.7652,41380.0
2016-09-29 13:30:00,23.85,23.91,23.81,23.89,74000.0,21.7652,21.82,21.7287,21.8017,74000.0
2016-09-29 13:35:00,23.88,23.88,23.83,23.83,92664.0,21.7926,21.7926,21.747,21.747,92664.0
2016-09-29 13:40:00,23.83,23.83,23.74,23.82,73924.0,21.747,21.747,21.6649,21.7379,73924.0
2016-09-29 13:45:00,23.8,23.81,23.68,23.75,79768.0,21.7196,21.7287,21.6101,21.674,79768.0
2016-09-29 13:50:00,23.74,23.74,23.6,23.61,139212.0,21.6649,21.6649,21.5371,21.5462,139212.0
2016-09-29 13:55:00,23.61,23.62,23.55,23.61,149480.0,21.5462,21.5553,21.4915,21.5462,149480.0
2016-09-29 14:00:00,23.59,23.66,23.56,23.66,99924.0,21.528,21.5918,21.5006,21.5918,99924.0
2016-09-29 14:05:00,23.68,23.73,23.67,23.73,78960.0,21.6101,21.6557,21.601,21.6557,78960.0
2016-09-29 14:10:00,23.72,23.74,23.67,23.73,83012.0,21.6466,21.6649,21.601,21.6557,83012.0
2016-09-29 14:15:00,23.75,23.85,23.75,23.83,60444.0,21.674,21.7652,21.674,21.747,60444.0
2016-09-29 14:20:00,23.84,23.91,23.84,23.9,148728.0,21.7561,21.82,21.7561,21.8109,148728.0
2016-09-29 14:25:00,23.91,24.0,23.86,23.98,187680.0,21.82,21.9021,21.7744,21.8839,187680.0
2016-09-29 14:30:00,23.99,24.0,23.94,23.97,115804.0,21.893,21.9021,21.8474,21.8747,115804.0
2016-09-29 14:35:00,23.99,24.08,23.99,24.02,172216.0,21.893,21.9751,21.893,21.9204,172216.0
2016-09-29 14:40:00,24.03,24.05,23.97,23.97,182756.0,21.9295,21.9478,21.8747,21.8747,182756.0
2016-09-29 14:45:00,23.96,24.05,23.94,24.02,113180.0,21.8656,21.9478,21.8474,21.9204,113180.0
2016-09-29 14:50:00,24.03,24.04,23.97,23.97,93212.0,21.9295,21.9386,21.8747,21.8747,93212.0
2016-09-29 14:55:00,23.98,24.01,23.88,23.91,65404.0,21.8839,21.9113,21.7926,21.82,65404.0
2016-09-29 15:00:00,23.88,23.93,23.82,23.86,161660.0,21.7926,21.8382,21.7379,21.7744,161660.0
2016-09-29 15:05:00,23.87,23.92,23.83,23.9,66464.0,21.7835,21.8291,21.747,21.8109,66464.0
2016-09-29 15:10:00,23.9,23.95,23.85,23.93,135772.0,21.8109,21.8565,21.7652,21.8382,135772.0
2016-09-29 15:15:00,23.93,23.93,23.84,23.86,69140.0,21.8382,21.8382,21.7561,21.7744,69140.0
2016-09-29 15:20:00,23.85,23.88,23.81,23.82,80604.0,21.7652,21.7926,21.7287,21.7379,80604.0
2016-09-29 15:25:00,23.82,23.91,23.73,23.91,129392.0,21.7379,21.82,21.6557,21.82,129392.0
2016-09-29 15:30:00,23.91,23.98,23.85,23.95,122840.0,21.82,21.8839,21.7652,21.8565,122840.0
2016-09-29 15:35:00,23.93,23.97,23.92,23.97,65208.0,21.8382,21.8747,21.8291,21.8747,65208.0
2016-09-29 15:40:00,23.98,24.0,23.84,23.92,102056.0,21.8839,21.9021,21.7561,21.8291,102056.0
2016-09-29 15:45:00,23.92,23.93,23.86,23.86,80880.0,21.8291,21.8382,21.7744,21.7744,80880.0
2016-09-29 15:50:00,23.86,23.88,23.81,23.85,131708.0,21.7744,21.7926,21.7287,21.7652,131708.0
2016-09-29 15:55:00,23.85,23.86,23.73,23.74,246088.0,21.7652,21.7744,21.6557,21.6649,246088.0
2016-09-30 09:30:00,24.06,24.21,24.05,24.13,248404.0,21.9569,22.0938,21.9478,22.0208,248404.0
2016-09-30 09:35:00,24.13,24.14,24.04,24.07,96044.0,22.0208,22.0299,21.9386,21.966,96044.0
2016-09-30 09:40:00,24.07,24.11,24.02,24.07,74596.0,21.966,22.0025,21.9204,21.966,74596.0
2016-09-30 09:45:00,24.09,24.13,24.04,24.06,39216.0,21.9843,22.0208,21.9386,21.9569,39216.0
2016-09-30 09:50:00,24.06,24.1,23.96,23.98,60008.0,21.9569,21.9934,21.8656,21.8839,60008.0
2016-09-30 09:55:00,23.98,24.04,23.98,24.0,37476.0,21.8839,21.9386,21.8839,21.9021,37476.0
2016-09-30 10:00:00,24.01,24.09,24.0,24.08,56720.0,21.9113,21.9843,21.9021,21.9751,56720.0
2016-09-30 10:05:00,24.09,24.12,24.07,24.11,161600.0,21.9843,22.0116,21.966,22.0025,161600.0
2016-09-30 10:10:00,24.11,24.14,24.1,24.14,116524.0,22.0025,22.0299,21.9934,22.0299,116524.0
2016-09-30 10:15:00,24.15,24.15,24.02,24.04,71692.0,22.039,22.039,21.9204,21.9386,71692.0
2016-09-30 10:20:00,24.04,24.06,23.99,24.05,126100.0,21.9386,21.9569,21.893,21.9478,126100.0
2016-09-30 10:25:00,24.03,24.09,24.02,24.08,66064.0,21.9295,21.9843,21.9204,21.9751,66064.0
2016-09-30 10:30:00,24.1,24.14,24.1,24.12,85016.0,21.9934,22.0299,21.9934,22.0116,85016.0
2016-09-30 10:35:00,24.13,24.15,24.07,24.07,21720.0,22.0208,22.039,21.966,21.966,21720.0
2016-09-30 10:40:00,24.09,24.13,24.08,24.1,24880.0,21.9843,22.0208,21.9751,21.9934,24880.0
2016-09-30 10:45:00,24.11,24.13,24.07,24.09,19380.0,22.0025,22.0208,21.966,21.9843,19380.0
2016-09-30 10:50:00,24.11,24.13,24.09,24.12,10400.0,22.0025,22.0208,21.9843,22.0116,10400.0
2016-09-30 10:55:00,24.12,24.17,24.11,24.17,117216.0,22.0116,22.0573,22.0025,22.0573,117216.0
2016-09-30 11:00:00,24.18,24.26,24.17,24.25,135020.0,22.0664,22.1394,22.0573,22.1303,135020.0
2016-09-30 11:05:00,24.26,24.27,24.23,24.26,97244.0,22.1394,22.1485,22.112,22.1394,97244.0
2016-09-30 11:10:00,24.28,24.4,24.28,24.4,126604.0,22.1577,22.2672,22.1577,22.2672,126604.0
2016-09-30 11:15:00,24.41,24.41,24.33,24.35,56028.0,22.2763,22.2763,22.2033,22.2215,56028.0
2016-09-30 11:20:00,24.36,24.39,24.35,24.35,40156.0,22.2307,22.258,22.2215,22.2215,40156.0
2016-09-30 11:25:00,24.36,24.38,24.34,24.36,68528.0,22.2307,22.2489,22.2124,22.2307,68528.0
2016-09-30 11:30:00,24.36,24.4,24.34,24.34,65084.0,22.2307,22.2672,22.2124,22.2124,65084.0
2016-09-30 11:35:00,24.35,24.35,24.29,24.29,38888.0,22.2215,22.2215,22.1668,22.1668,38888.0
2016-09-30 11:40:00,24.3,24.31,24.28,24.29,29008.0,22.1759,22.185,22.1577,22.1668,29008.0
2016-09-30 11:45:00,24.3,24.32,24.3,24.32,36292.0,22.1759,22.1942,22.1759,22.1942,36292.0
2016-09-30 11:50:00,24.33,24.33,24.3,24.33,34500.0,22.2033,22.2033,22.1759,22.2033,34500.0
2016-09-30 11:55:00,24.32,24.33,24.3,24.31,13200.0,22.1942,22.2033,22.1759,22.185,13200.0
2016-09-30 12:00:00,24.31,24.32,24.3,24.31,35600.0,22.185,22.1942,22.1759,22.185,35600.0
2016-09-30 12:05:00,24.33,24.34,24.31,24.33,9752.0,22.2033,22.2124,22.185,22.2033,9752.0
2016-09-30 12:10:00,24.33,24.34,24.3,24.33,70964.0,22.2033,22.2124,22.1759,22.2033,70964.0
2016-09-30 12:15:00,24.34,24.35,24.33,24.34,9600.0,22.2124,22.2215,22.2033,22.2124,9600.0
2016-09-30 12:20:00,24.34,24.35,24.34,24.34,17196.0,22.2124,22.2215,22.2124,22.2124,17196.0
2016-09-30 12:25:00,24.35,24.39,24.35,24.37,51276.0,22.2215,22.258,22.2215,22.2398,51276.0
2016-09-30 12:30:00,24.37,24.38,24.36,24.37,7200.0,22.2398,22.2489,22.2307,22.2398,7200.0
2016-09-30 12:35:00,24.36,24.4,24.35,24.4,86640.0,22.2307,22.2672,22.2215,22.2672,86640.0
2016-09-30 12:40:00,24.41,24.42,24.33,24.37,89872.0,22.2763,22.2854,22.2033,22.2398,89872.0
2016-09-30 12:45:00,24.37,24.38,24.36,24.37,14748.0,22.2398,22.2489,22.2307,22.2398,14748.0
2016-09-30 12:50:00,24.37,24.37,24.34,24.36,25400.0,22.2398,22.2398,22.2124,22.2307,25400.0
2016-09-30 12:55:00,24.37,24.38,24.33,24.34,55700.0,22.2398,22.2489,22.2033,22.2124,55700.0
2016-09-30 13:00:00,24.33,24.36,24.33,24.36,29016.0,22.2033,22.2307,22.2033,22.2307,29016.0
2016-09-30 13:05:00,24.37,24.37,24.34,24.35,34008.0,22.2398,22.2398,22.2124,22.2215,34008.0
2016-09-30 13:10:00,24.37,24.37,24.35,24.35,2400.0,22.2398,22.2398,22.2215,22.2215,2400.0
2016-09-30 13:15:00,24.35,24.36,24.31,24.33,23200.0,22.2215,22.2307,22.185,22.2033,23200.0
2016-09-30 13:20:00,24.33,24.35,24.32,24.32,18000.0,22.2033,22.2215,22.1942,22.1942,18000.0
2016-09-30 13:25:00,24.33,24.33,24.29,24.29,31400.0,22.2033,22.2033,22.1668,22.1668,31400.0
2016-09-30 13:30:00,24.3,24.3,24.29,24.3,7200.0,22.1759,22.1759,22.1668,22.1759,7200.0
2016-09-30 13:35:00,24.31,24.34,24.3,24.33,15660.0,22.185,22.2124,22.1759,22.2033,15660.0
2016-09-30 13:40:00,24.34,24.38,24.34,24.38,66796.0,22.2124,22.2489,22.2124,22.2489,66796.0
2016-09-30 13:45:00,24.37,24.4,24.37,24.38,52140.0,22.2398,22.2672,22.2398,22.2489,52140.0
2016-09-30 13:50:00,24.38,24.4,24.38,24.39,7060.0,22.2489,22.2672,22.2489,22.258,7060.0
2016-09-30 13:55:00,24.39,24.4,24.36,24.39,39400.0,22.258,22.2672,22.2307,22.258,39400.0
2016-09-30 14:00:00,24.38,24.4,24.38,24.4,18868.0,22.2489,22.2672,22.2489,22.2672,18868.0
2016-09-30 14:05:00,24.39,24.4,24.39,24.39,20808.0,22.258,22.2672,22.258,22.258,20808.0
2016-09-30 14:10:00,24.39,24.44,24.39,24.42,101172.0,22.258,22.3037,22.258,22.2854,101172.0
2016-09-30 14:15:00,24.42,24.44,24.41,24.42,45420.0,22.2854,22.3037,22.2763,22.2854,45420.0
2016-09-30 14:20:00,24.42,24.43,24.41,24.42,39300.0,22.2854,22.2945,22.2763,22.2854,39300.0
2016-09-30 14:25:00,24.42,24.45,24.42,24.44,64692.0,22.2854,22.3128,22.2854,22.3037,64692.0
2016-09-30 14:30:00,24.44,24.47,24.44,24.45,21800.0,22.3037,22.331,22.3037,22.3128,21800.0
2016-09-30 14:35:00,24.45,24.46,24.43,24.45,37952.0,22.3128,22.3219,22.2945,22.3128,37952.0
2016-09-30 14:40:00,24.45,24.46,24.45,24.46,29672.0,22.3128,22.3219,22.3128,22.3219,29672.0
2016-09-30 14:45:00,24.46,24.48,24.46,24.46,31200.0,22.3219,22.3402,22.3219,22.3219,31200.0
2016-09-30 14:50:00,24.47,24.47,24.43,24.45,26840.0,22.331,22.331,22.2945,22.3128,26840.0
2016-09-30 14:55:00,24.45,24.47,24.45,24.46,223576.0,22.3128,22.331,22.3128,22.3219,223576.0
2016-09-30 15:00:00,24.46,24.5,24.46,24.49,69896.0,22.3219,22.3584,22.3219,22.3493,69896.0
2016-09-30 15:05:00,24.49,24.5,24.48,24.49,81300.0,22.3493,22.3584,22.3402,22.3493,81300.0
2016-09-30 15:10:00,24.49,24.51,24.48,24.51,45132.0,22.3493,22.3675,22.3402,22.3675,45132.0
2016-09-30 15:15:00,24.5,24.54,24.49,24.5,138080.0,22.3584,22.3949,22.3493,22.3584,138080.0
2016-09-30 15:20:00,24.5,24.52,24.48,24.5,45692.0,22.3584,22.3767,22.3402,22.3584,45692.0
2016-09-30 15:25:00,24.49,24.52,24.47,24.49,54816.0,22.3493,22.3767,22.331,22.3493,54816.0
2016-09-30 15:30:00,24.49,24.5,24.45,24.46,119764.0,22.3493,22.3584,22.3128,22.3219,119764.0
2016-09-30 15:35:00,24.46,24.48,24.45,24.46,42812.0,22.3219,22.3402,22.3128,22.3219,42812.0
2016-09-30 15:40:00,24.46,24.51,24.44,24.5,102728.0,22.3219,22.3675,22.3037,22.3584,102728.0
2016-09-30 15:45:00,24.51,24.51,24.44,24.46,69200.0,22.3675,22.3675,22.3037,22.3219,69200.0
2016-09-30 15:50:00,24.47,24.49,24.45,24.45,81992.0,22.331,22.3493,22.3128,22.3128,81992.0
2016-09-30 15:55:00,24.45,24.45,24.26,24.29,326632.0,22.3128,22.3128,22.1394,22.1668,326632.0
2016-10-03 09:30:00,24.11,24.11,24.0,24.07,155100.0,22.0025,22.0025,21.9021,21.966,155100.0
2016-10-03 09:35:00,24.07,24.08,24.0,24.05,94796.0,21.966,21.9751,21.9021,21.9478,94796.0
2016-10-03 09:40:00,24.04,24.04,23.98,23.98,55136.0,21.9386,21.9386,21.8839,21.8839,55136.0
2016-10-03 09:45:00,23.96,24.0,23.92,23.93,82208.0,21.8656,21.9021,21.8291,21.8382,82208.0
2016-10-03 09:50:00,23.93,24.0,23.93,23.98,81280.0,21.8382,21.9021,21.8382,21.8839,81280.0
2016-10-03 09:55:00,23.98,24.0,23.96,23.98,41824.0,21.8839,21.9021,21.8656,21.8839,41824.0
2016-10-03 10:00:00,23.99,24.13,23.99,24.04,234016.0,21.893,22.0208,21.893,21.9386,234016.0
2016-10-03 10:05:00,24.04,24.05,23.94,24.03,99232.0,21.9386,21.9478,21.8474,21.9295,99232.0
2016-10-03 10:10:00,24.03,24.06,24.0,24.06,79088.0,21.9295,21.9569,21.9021,21.9569,79088.0
2016-10-03 10:15:00,24.04,24.05,23.98,24.03,67596.0,21.9386,21.9478,21.8839,21.9295,67596.0
2016-10-03 10:20:00,24.03,24.03,23.98,24.01,80020.0,21.9295,21.9295,21.8839,21.9113,80020.0
2016-10-03 10:25:00,24.0,24.07,23.99,24.0,73124.0,21.9021,21.966,21.893,21.9021,73124.0
2016-10-03 10:30:00,23.99,24.1,23.99,24.08,69952.0,21.893,21.9934,21.893,21.9751,69952.0
2016-10-03 10:35:00,24.09,24.1,24.05,24.1,29900.0,21.9843,21.9934,21.9478,21.9934,29900.0
2016-10-03 10:40:00,24.1,24.11,24.06,24.11,52228.0,21.9934,22.0025,21.9569,22.0025,52228.0
2016-10-03 10:45:00,24.12,24.13,24.08,24.13,128076.0,22.0116,22.0208,21.9751,22.0208,128076.0
2016-10-03 10:50:00,24.14,24.17,24.11,24.11,84072.0,22.0299,22.0573,22.0025,22.0025,84072.0
2016-10-03 10:55:00,24.13,24.14,24.1,24.1,26128.0,22.0208,22.0299,21.9934,21.9934,26128.0
2016-10-03 11:00:00,24.1,24.1,24.05,24.05,111660.0,21.9934,21.9934,21.9478,21.9478,111660.0
2016-10-03 11:05:00,24.05,24.05,24.04,24.04,45320.0,21.9478,21.9478,21.9386,21.9386,45320.0
2016-10-03 11:10:00,24.03,24.07,24.02,24.06,15600.0,21.9295,21.966,21.9204,21.9569,15600.0
2016-10-03 11:15:00,24.05,24.05,24.0,24.02,31368.0,21.9478,21.9478,21.9021,21.9204,31368.0
2016-10-03 11:20:00,24.02,24.05,24.01,24.04,15312.0,21.9204,21.9478,21.9113,21.9386,15312.0
2016-10-03 11:25:00,24.03,24.07,24.03,24.04,48276.0,21.9295,21.966,21.9295,21.9386,48276.0
2016-10-03 11:30:00,24.03,24.05,24.01,24.03,8164.0,21.9295,21.9478,21.9113,21.9295,8164.0
2016-10-03 11:35:00,24.04,24.04,23.97,23.97,30336.0,21.9386,21.9386,21.8747,21.8747,30336.0
2016-10-03 11:40:00,23.98,24.02,23.97,24.02,27344.0,21.8839,21.9204,21.8747,21.9204,27344.0
2016-10-03 11:45:00,24.03,24.03,23.96,23.96,37712.0,21.9295,21.9295,21.8656,21.8656,37712.0
2016-10-03 11:50:00,23.95,23.95,23.89,23.9,52508.0,21.8565,21.8565,21.8017,21.8109,52508.0
2016-10-03 11:55:00,23.88,23.98,23.87,23.95,69292.0,21.7926,21.8839,21.7835,21.8565,69292.0
2016-10-03 12:00:00,23.94,23.97,23.94,23.96,18396.0,21.8474,21.8747,21.8474,21.8656,18396.0
2016-10-03 12:05:00,23.95,24.01,23.95,24.0,17052.0,21.8565,21.9113,21.8565,21.9021,17052.0
2016-10-03 12:10:00,23.98,23.99,23.94,23.95,76544.0,21.8839,21.893,21.8474,21.8565,76544.0
2016-10-03 12:15:00,23.94,23.94,23.9,23.93,39872.0,21.8474,21.8474,21.8109,21.8382,39872.0
2016-10-03 12:20:00,23.92,23.92,23.86,23.88,40168.0,21.8291,21.8291,21.7744,21.7926,40168.0
2016-10-03 12:25:00,23.88,23.9,23.85,23.9,43600.0,21.7926,21.8109,21.7652,21.8109,43600.0
2016-10-03 12:30:00,23.89,23.9,23.86,23.88,17804.0,21.8017,21.8109,21.7744,21.7926,17804.0
2016-10-03 12:35:00,23.91,23.91,23.88,23.89,29496.0,21.82,21.82,21.7926,21.8017,29496.0
2016-10-03 12:40:00,23.89,23.93,23.89,23.93,33200.0,21.8017,21.8382,21.8017,21.8382,33200.0
2016-10-03 12:45:00,23.94,23.95,23.92,23.94,18000.0,21.8474,21.8565,21.8291,21.8474,18000.0
2016-10-03 12:50:00,23.93,23.96,23.92,23.93,38680.0,21.8382,21.8656,21.8291,21.8382,38680.0
2016-10-03 12:55:00,23.94,23.99,23.92,23.99,17000.0,21.8474,21.893,21.8291,21.893,17000.0
2016-10-03 13:00:00,24.0,24.01,23.96,23.96,31432.0,21.9021,21.9113,21.8656,21.8656,31432.0
2016-10-03 13:05:00,23.95,23.95,23.95,23.95,13000.0,21.8565,21.8565,21.8565,21.8565,13000.0
2016-10-03 13:10:00,23.95,23.98,23.89,23.98,56856.0,21.8565,21.8839,21.8017,21.8839,56856.0
2016-10-03 13:15:00,23.96,23.96,23.92,23.93,5880.0,21.8656,21.8656,21.8291,21.8382,5880.0
2016-10-03 13:20:00,23.96,24.0,23.96,24.0,54648.0,21.8656,21.9021,21.8656,21.9021,54648.0
2016-10-03 13:25:00,24.0,24.01,23.98,23.98,17824.0,21.9021,21.9113,21.8839,21.8839,17824.0
2016-10-03 13:30:00,23.97,24.03,23.96,24.03,38872.0,21.8747,21.9295,21.8656,21.9295,38872.0
2016-10-03 13:35:00,24.02,24.02,23.98,23.98,21600.0,21.9204,21.9204,21.8839,21.8839,21600.0
2016-10-03 13:40:00,23.98,23.99,23.95,23.95,31888.0,21.8839,21.893,21.8565,21.8565,31888.0
2016-10-03 13:45:00,23.95,23.99,23.94,23.98,8400.0,21.8565,21.893,21.8474,21.8839,8400.0
2016-10-03 13:50:00,23.99,23.99,23.95,23.96,25200.0,21.893,21.893,21.8565,21.8656,25200.0
2016-10-03 13:55:00,23.96,24.01,23.96,24.01,44560.0,21.8656,21.9113,21.8656,21.9113,44560.0
2016-10-03 14:00:00,24.03,24.07,24.02,24.07,46704.0,21.9295,21.966,21.9204,21.966,46704.0
2016-10-03 14:05:00,24.05,24.06,24.04,24.05,16720.0,21.9478,21.9569,21.9386,21.9478,16720.0
2016-10-03 14:10:00,24.04,24.04,24.02,24.03,11484.0,21.9386,21.9386,21.9204,21.9295,11484.0
2016-10-03 14:15:00,24.04,24.04,24.02,24.03,3600.0,21.9386,21.9386,21.9204,21.9295,3600.0
2016-10-03 14:20:00,24.01,24.05,24.01,24.05,12492.0,21.9113,21.9478,21.9113,21.9478,12492.0
2016-10-03 14:25:00,24.05,24.07,24.02,24.03,32952.0,21.9478,21.966,21.9204,21.9295,32952.0
2016-10-03 14:30:00,24.02,24.06,24.01,24.05,8456.0,21.9204,21.9569,21.9113,21.9478,8456.0
2016-10-03 14:35:00,24.03,24.03,23.98,23.98,19736.0,21.9295,21.9295,21.8839,21.8839,19736.0
2016-10-03 14:40:00,23.99,24.0,23.97,23.99,11880.0,21.893,21.9021,21.8747,21.893,11880.0
2016-10-03 14:45:00,23.97,23.98,23.96,23.97,27800.0,21.8747,21.8839,21.8656,21.8747,27800.0
2016-10-03 14:50:00,23.95,23.96,23.93,23.96,7200.0,21.8565,21.8656,21.8382,21.8656,7200.0
2016-10-03 14:55:00,23.95,23.98,23.91,23.98,31436.0,21.8565,21.8839,21.82,21.8839,31436.0
2016-10-03 15:00:00,23.99,23.99,23.95,23.95,23600.0,21.893,21.893,21.8565,21.8565,23600.0
2016-10-03 15:05:00,23.95,23.99,23.95,23.97,22640.0,21.8565,21.893,21.8565,21.8747,22640.0
2016-10-03 15:10:00,23.97,24.01,23.97,24.01,5320.0,21.8747,21.9113,21.8747,21.9113,5320.0
2016-10-03 15:15:00,24.02,24.03,24.0,24.03,38544.0,21.9204,21.9295,21.9021,21.9295,38544.0
2016-10-03 15:20:00,24.02,24.02,23.99,23.99,16064.0,21.9204,21.9204,21.893,21.893,16064.0
2016-10-03 15:25:00,23.98,24.01,23.98,24.0,7344.0,21.8839,21.9113,21.8839,21.9021,7344.0
2016-10-03 15:30:00,24.0,24.04,23.99,24.04,24984.0,21.9021,21.9386,21.893,21.9386,24984.0
2016-10-03 15:35:00,24.05,24.09,24.04,24.06,57684.0,21.9478,21.9843,21.9386,21.9569,57684.0
2016-10-03 15:40:00,24.07,24.14,24.07,24.11,133672.0,21.966,22.0299,21.966,22.0025,133672.0
2016-10-03 15:45:00,24.12,24.13,24.09,24.09,55776.0,22.0116,22.0208,21.9843,21.9843,55776.0
2016-10-03 15:50:00,24.09,24.11,24.08,24.08,27864.0,21.9843,22.0025,21.9751,21.9751,27864.0
2016-10-03 15:55:00,24.08,24.11,24.04,24.06,125160.0,21.9751,22.0025,21.9386,21.9569,125160.0
2016-10-04 09:30:00,24.14,24.21,24.13,24.16,109992.0,22.0299,22.0938,22.0208,22.0481,109992.0
2016-10-04 09:35:00,24.13,24.18,24.11,24.18,62052.0,22.0208,22.0664,22.0025,22.0664,62052.0
2016-10-04 09:40:00,24.19,24.21,24.13,24.16,61552.0,22.0755,22.0938,22.0208,22.0481,61552.0
2016-10-04 09:45:00,24.19,24.22,24.17,24.18,36444.0,22.0755,22.1029,22.0573,22.0664,36444.0
2016-10-04 09:50:00,24.18,24.2,24.17,24.18,17720.0,22.0664,22.0846,22.0573,22.0664,17720.0
2016-10-04 09:55:00,24.18,24.19,24.15,24.18,24848.0,22.0664,22.0755,22.039,22.0664,24848.0
2016-10-04 10:00:00,24.15,24.16,24.11,24.14,8224.0,22.039,22.0481,22.0025,22.0299,8224.0
2016-10-04 10:05:00,24.13,24.13,24.11,24.11,23328.0,22.0208,22.0208,22.0025,22.0025,23328.0
2016-10-04 10:10:00,24.11,24.11,23.9,23.95,103916.0,22.0025,22.0025,21.8109,21.8565,103916.0
2016-10-04 10:15:00,23.94,23.94,23.88,23.91,74876.0,21.8474,21.8474,21.7926,21.82,74876.0
2016-10-04 10:20:00,23.91,23.98,23.91,23.97,60724.0,21.82,21.8839,21.82,21.8747,60724.0
2016-10-04 10:25:00,23.98,24.01,23.95,24.01,109040.0,21.8839,21.9113,21.8565,21.9113,109040.0
2016-10-04 10:30:00,24.0,24.06,24.0,24.06,23132.0,21.9021,21.9569,21.9021,21.9569,23132.0
2016-10-04 10:35:00,24.05,24.12,24.03,24.1,71496.0,21.9478,22.0116,21.9295,21.9934,71496.0
2016-10-04 10:40:00,24.11,24.18,24.11,24.16,66480.0,22.0025,22.0664,22.0025,22.0481,66480.0
2016-10-04 10:45:00,24.16,24.16,24.13,24.15,29732.0,22.0481,22.0481,22.0208,22.039,29732.0
2016-10-04 10:50:00,24.15,24.18,24.14,24.14,10644.0,22.039,22.0664,22.0299,22.0299,10644.0
2016-10-04 10:55:00,24.12,24.13,24.1,24.11,16840.0,22.0116,22.0208,21.9934,22.0025,16840.0
2016-10-04 11:00:00,24.11,24.11,23.9,23.9,97168.0,22.0025,22.0025,21.8109,21.8109,97168.0
2016-10-04 11:05:00,23.88,23.95,23.88,23.93,87344.0,21.7926,21.8565,21.7926,21.8382,87344.0
2016-10-04 11:10:00,23.91,23.92,23.87,23.9,100476.0,21.82,21.8291,21.7835,21.8109,100476.0
2016-10-04 11:15:00,23.88,23.88,23.8,23.84,62960.0,21.7926,21.7926,21.7196,21.7561,62960.0
2016-10-04 11:20:00,23.83,23.97,23.82,23.95,99168.0,21.747,21.8747,21.7379,21.8565,99168.0
2016-10-04 11:25:00,23.97,24.02,23.96,23.99,96412.0,21.8747,21.9204,21.8656,21.893,96412.0
2016-10-04 11:30:00,24.0,24.04,23.96,24.04,67588.0,21.9021,21.9386,21.8656,21.9386,67588.0
2016-10-04 11:35:00,24.05,24.16,23.95,23.95,189996.0,21.9478,22.0481,21.8565,21.8565,189996.0
2016-10-04 11:40:00,23.96,24.09,23.96,24.03,134400.0,21.8656,21.9843,21.8656,21.9295,134400.0
2016-10-04 11:45:00,24.03,24.11,23.98,24.04,178468.0,21.9295,22.0025,21.8839,21.9386,178468.0
2016-10-04 11:50:00,24.02,24.07,23.91,23.94,66716.0,21.9204,21.966,21.82,21.8474,66716.0
2016-10-04 11:55:00,23.96,23.97,23.89,23.94,69576.0,21.8656,21.8747,21.8017,21.8474,69576.0
2016-10-04 12:00:00,23.93,23.98,23.93,23.93,49400.0,21.8382,21.8839,21.8382,21.8382,49400.0
2016-10-04 12:05:00,23.96,23.98,23.89,23.9,40468.0,21.8656,21.8839,21.8017,21.8109,40468.0
2016-10-04 12:10:00,23.91,23.97,23.86,23.91,51164.0,21.82,21.8747,21.7744,21.82,51164.0
2016-10-04 12:15:00,23.93,24.04,23.91,23.98,71552.0,21.8382,21.9386,21.82,21.8839,71552.0
2016-10-04 12:20:00,23.98,23.99,23.94,23.95,21400.0,21.8839,21.893,21.8474,21.8565,21400.0
2016-10-04 12:25:00,23.96,23.98,23.95,23.95,6600.0,21.8656,21.8839,21.8565,21.8565,6600.0
2016-10-04 12:30:00,23.93,23.93,23.88,23.9,59900.0,21.8382,21.8382,21.7926,21.8109,59900.0
2016-10-04 12:35:00,23.91,24.01,23.91,23.98,98052.0,21.82,21.9113,21.82,21.8839,98052.0
2016-10-04 12:40:00,23.97,24.0,23.97,24.0,13500.0,21.8747,21.9021,21.8747,21.9021,13500.0
2016-10-04 12:45:00,24.0,24.0,23.89,23.89,45244.0,21.9021,21.9021,21.8017,21.8017,45244.0
2016-10-04 12:50:00,23.91,23.91,23.84,23.88,57432.0,21.82,21.82,21.7561,21.7926,57432.0
2016-10-04 12:55:00,23.89,23.89,23.84,23.85,25564.0,21.8017,21.8017,21.7561,21.7652,25564.0
2016-10-04 13:00:00,23.86,23.86,23.83,23.84,36780.0,21.7744,21.7744,21.747,21.7561,36780.0
2016-10-04 13:05:00,23.83,23.83,23.72,23.72,151548.0,21.747,21.747,21.6466,21.6466,151548.0
2016-10-04 13:10:00,23.72,23.76,23.72,23.76,49408.0,21.6466,21.6831,21.6466,21.6831,49408.0
2016-10-04 13:15:00,23.76,23.77,23.73,23.76,64660.0,21.6831,21.6922,21.6557,21.6831,64660.0
2016-10-04 13:20:00,23.77,23.77,23.59,23.6,114264.0,21.6922,21.6922,21.528,21.5371,114264.0
2016-10-04 13:25:00,23.59,23.65,23.58,23.65,59664.0,21.528,21.5827,21.5188,21.5827,59664.0
2016-10-04 13:30:00,23.66,23.68,23.63,23.68,66340.0,21.5918,21.6101,21.5645,21.6101,66340.0
2016-10-04 13:35:00,23.68,23.71,23.67,23.71,14800.0,21.6101,21.6375,21.601,21.6375,14800.0
2016-10-04 13:40:00,23.7,23.7,23.67,23.67,9200.0,21.6284,21.6284,21.601,21.601,9200.0
2016-10-04 13:45:00,23.66,23.71,23.66,23.71,30524.0,21.5918,21.6375,21.5918,21.6375,30524.0
2016-10-04 13:50:00,23.68,23.68,23.66,23.66,59872.0,21.6101,21.6101,21.5918,21.5918,59872.0
2016-10-04 13:55:00,23.66,23.69,23.66,23.66,3800.0,21.5918,21.6192,21.5918,21.5918,3800.0
2016-10-04 14:00:00,23.65,23.7,23.64,23.7,7200.0,21.5827,21.6284,21.5736,21.6284,7200.0
2016-10-04 14:05:00,23.69,23.74,23.69,23.73,23852.0,21.6192,21.6649,21.6192,21.6557,23852.0
2016-10-04 14:10:00,23.7,23.73,23.7,23.72,36352.0,21.6284,21.6557,21.6284,21.6466,36352.0
2016-10-04 14:15:00,23.71,23.73,23.68,23.68,21596.0,21.6375,21.6557,21.6101,21.6101,21596.0
2016-10-04 14:20:00,23.68,23.68,23.61,23.67,70612.0,21.6101,21.6101,21.5462,21.601,70612.0
2016-10-04 14:25:00,23.65,23.65,23.56,23.61,67748.0,21.5827,21.5827,21.5006,21.5462,67748.0
2016-10-04 14:30:00,23.63,23.69,23.63,23.68,27220.0,21.5645,21.6192,21.5645,21.6101,27220.0
2016-10-04 14:35:00,23.67,23.69,23.65,23.67,39984.0,21.601,21.6192,21.5827,21.601,39984.0
2016-10-04 14:40:00,23.66,23.68,23.64,23.65,31316.0,21.5918,21.6101,21.5736,21.5827,31316.0
2016-10-04 14:45:00,23.66,23.66,23.59,23.59,25600.0,21.5918,21.5918,21.528,21.528,25600.0
2016-10-04 14:50:00,23.59,23.61,23.58,23.6,32920.0,21.528,21.5462,21.5188,21.5371,32920.0
2016-10-04 14:55:00,23.6,23.6,23.49,23.51,100804.0,21.5371,21.5371,21.4367,21.455,100804.0
2016-10-04 15:00:00,23.5,23.56,23.5,23.56,36964.0,21.4458,21.5006,21.4458,21.5006,36964.0
2016-10-04 15:05:00,23.54,23.6,23.54,23.55,50936.0,21.4823,21.5371,21.4823,21.4915,50936.0
2016-10-04 15:10:00,23.58,23.58,23.55,23.56,8936.0,21.5188,21.5188,21.4915,21.5006,8936.0
2016-10-04 15:15:00,23.56,23.59,23.56,23.58,20240.0,21.5006,21.528,21.5006,21.5188,20240.0
2016-10-04 15:20:00,23.6,23.65,23.6,23.64,114928.0,21.5371,21.5827,21.5371,21.5736,114928.0
2016-10-04 15:25:00,23.63,23.72,23.63,23.72,87392.0,21.5645,21.6466,21.5645,21.6466,87392.0
2016-10-04 15:30:00,23.72,23.75,23.69,23.74,81720.0,21.6466,21.674,21.6192,21.6649,81720.0
2016-10-04 15:35:00,23.73,23.76,23.71,23.74,53404.0,21.6557,21.6831,21.6375,21.6649,53404.0
2016-10-04 15:40:00,23.78,23.81,23.76,23.79,73932.0,21.7014,21.7287,21.6831,21.7105,73932.0
2016-10-04 15:45:00,23.77,23.77,23.72,23.73,137172.0,21.6922,21.6922,21.6466,21.6557,137172.0
2016-10-04 15:50:00,23.72,23.73,23.68,23.73,59428.0,21.6466,21.6557,21.6101,21.6557,59428.0
2016-10-04 15:55:00,23.73,23.74,23.68,23.73,261900.0,21.6557,21.6649,21.6101,21.6557,261900.0
2016-10-05 09:30:00,23.97,24.01,23.95,24.0,269912.0,21.8747,21.9113,21.8565,21.9021,269912.0
2016-10-05 09:35:00,24.0,24.05,24.0,24.02,98940.0,21.9021,21.9478,21.9021,21.9204,98940.0
2016-10-05 09:40:00,24.02,24.06,24.02,24.04,30408.0,21.9204,21.9569,21.9204,21.9386,30408.0
2016-10-05 09:45:00,24.05,24.08,24.03,24.05,266084.0,21.9478,21.9751,21.9295,21.9478,266084.0
2016-10-05 09:50:00,24.05,24.06,24.03,24.04,68676.0,21.9478,21.9569,21.9295,21.9386,68676.0
2016-10-05 09:55:00,24.03,24.06,24.02,24.06,22800.0,21.9295,21.9569,21.9204,21.9569,22800.0
2016-10-05 10:00:00,24.06,24.09,24.0,24.06,249808.0,21.9569,21.9843,21.9021,21.9569,249808.0
2016-10-05 10:05:00,24.07,24.13,24.07,24.11,55172.0,21.966,22.0208,21.966,22.0025,55172.0
2016-10-05 10:10:00,24.11,24.12,24.06,24.07,32972.0,22.0025,22.0116,21.9569,21.966,32972.0
2016-10-05 10:15:00,24.07,24.07,24.0,24.0,86296.0,21.966,21.966,21.9021,21.9021,86296.0
2016-10-05 10:20:00,24.0,24.01,23.98,23.99,27696.0,21.9021,21.9113,21.8839,21.893,27696.0
2016-10-05 10:25:00,24.02,24.06,24.01,24.06,50816.0,21.9204,21.9569,21.9113,21.9569,50816.0
2016-10-05 10:30:00,24.08,24.08,24.01,24.05,12296.0,21.9751,21.9751,21.9113,21.9478,12296.0
2016-10-05 10:35:00,24.07,24.12,24.07,24.09,62560.0,21.966,22.0116,21.966,21.9843,62560.0
2016-10-05 10:40:00,24.09,24.1,23.98,24.01,64620.0,21.9843,21.9934,21.8839,21.9113,64620.0
2016-10-05 10:45:00,24.01,24.04,23.94,23.94,35860.0,21.9113,21.9386,21.8474,21.8474,35860.0
2016-10-05 10:50:00,23.96,24.02,23.96,24.02,12000.0,21.8656,21.9204,21.8656,21.9204,12000.0
2016-10-05 10:55:00,24.04,24.04,24.02,24.04,19120.0,21.9386,21.9386,21.9204,21.9386,19120.0
2016-10-05 11:00:00,24.02,24.08,24.02,24.08,36408.0,21.9204,21.9751,21.9204,21.9751,36408.0
2016-10-05 11:05:00,24.08,24.11,24.07,24.11,22288.0,21.9751,22.0025,21.966,22.0025,22288.0
2016-10-05 11:10:00,24.1,24.11,24.06,24.08,35648.0,21.9934,22.0025,21.9569,21.9751,35648.0
2016-10-05 11:15:00,24.08,24.1,24.06,24.06,13680.0,21.9751,21.9934,21.9569,21.9569,13680.0
2016-10-05 11:20:00,24.06,24.07,24.04,24.06,8000.0,21.9569,21.966,21.9386,21.9569,8000.0
2016-10-05 11:25:00,24.07,24.09,24.05,24.08,12420.0,21.966,21.9843,21.9478,21.9751,12420.0
2016-10-05 11:30:00,24.09,24.1,24.07,24.07,8868.0,21.9843,21.9934,21.966,21.966,8868.0
2016-10-05 11:35:00,24.08,24.09,24.05,24.09,6844.0,21.9751,21.9843,21.9478,21.9843,6844.0
2016-10-05 11:40:00,24.06,24.09,24.06,24.08,3400.0,21.9569,21.9843,21.9569,21.9751,3400.0
2016-10-05 11:45:00,24.1,24.13,24.1,24.13,46560.0,21.9934,22.0208,21.9934,22.0208,46560.0
2016-10-05 11:50:00,24.1,24.1,24.09,24.09,2800.0,21.9934,21.9934,21.9843,21.9843,2800.0
2016-10-05 11:55:00,24.11,24.11,24.07,24.09,19200.0,22.0025,22.0025,21.966,21.9843,19200.0
2016-10-05 12:00:00,24.08,24.11,24.08,24.11,15400.0,21.9751,22.0025,21.9751,22.0025,15400.0
2016-10-05 12:05:00,24.11,24.17,24.11,24.13,76484.0,22.0025,22.0573,22.0025,22.0208,76484.0
2016-10-05 12:10:00,24.13,24.15,24.13,24.14,61600.0,22.0208,22.039,22.0208,22.0299,61600.0
2016-10-05 12:15:00,24.13,24.14,24.13,24.13,16880.0,22.0208,22.0299,22.0208,22.0208,16880.0
2016-10-05 12:20:00,24.11,24.14,24.11,24.12,14948.0,22.0025,22.0299,22.0025,22.0116,14948.0
2016-10-05 12:25:00,24.11,24.13,24.11,24.12,4880.0,22.0025,22.0208,22.0025,22.0116,4880.0
2016-10-05 12:30:00,24.11,24.13,24.11,24.11,10056.0,22.0025,22.0208,22.0025,22.0025,10056.0
2016-10-05 12:35:00,24.11,24.11,24.1,24.11,60280.0,22.0025,22.0025,21.9934,22.0025,60280.0
2016-10-05 12:40:00,24.12,24.12,24.11,24.11,13360.0,22.0116,22.0116,22.0025,22.0025,13360.0
2016-10-05 12:45:00,24.12,24.12,24.11,24.11,2004.0,22.0116,22.0116,22.0025,22.0025,2004.0
2016-10-05 12:50:00,24.12,24.13,24.12,24.12,2100.0,22.0116,22.0208,22.0116,22.0116,2100.0
2016-10-05 12:55:00,24.11,24.12,24.1,24.11,15100.0,22.0025,22.0116,21.9934,22.0025,15100.0
2016-10-05 13:00:00,24.1,24.15,24.1,24.15,10372.0,21.9934,22.039,21.9934,22.039,10372.0
2016-10-05 13:05:00,24.15,24.16,24.13,24.14,10816.0,22.039,22.0481,22.0208,22.0299,10816.0
2016-10-05 13:10:00,24.13,24.13,24.07,24.08,66800.0,22.0208,22.0208,21.966,21.9751,66800.0
2016-10-05 13:15:00,24.09,24.11,24.09,24.11,6112.0,21.9843,22.0025,21.9843,22.0025,6112.0
2016-10-05 13:20:00,24.11,24.11,24.1,24.1,4800.0,22.0025,22.0025,21.9934,21.9934,4800.0
2016-10-05 13:25:00,24.1,24.1,24.08,24.1,6896.0,21.9934,21.9934,21.9751,21.9934,6896.0
2016-10-05 13:30:00,24.09,24.1,24.09,24.09,5000.0,21.9843,21.9934,21.9843,21.9843,5000.0
2016-10-05 13:35:00,24.1,24.11,24.1,24.11,4000.0,21.9934,22.0025,21.9934,22.0025,4000.0
2016-10-05 13:40:00,24.1,24.13,24.1,24.12,15456.0,21.9934,22.0208,21.9934,22.0116,15456.0
2016-10-05 13:45:00,24.12,24.12,24.1,24.12,6588.0,22.0116,22.0116,21.9934,22.0116,6588.0
2016-10-05 13:50:00,24.12,24.15,24.12,24.14,148180.0,22.0116,22.039,22.0116,22.0299,148180.0
2016-10-05 13:55:00,24.14,24.16,24.14,24.15,12280.0,22.0299,22.0481,22.0299,22.039,12280.0
2016-10-05 14:00:00,24.15,24.15,24.15,24.15,2116.0,22.039,22.039,22.039,22.039,2116.0
2016-10-05 14:05:00,24.14,24.14,24.11,24.12,7200.0,22.0299,22.0299,22.0025,22.0116,7200.0
2016-10-05 14:10:00,24.12,24.14,24.11,24.14,6320.0,22.0116,22.0299,22.0025,22.0299,6320.0
2016-10-05 14:15:00,24.12,24.14,24.11,24.13,13196.0,22.0116,22.0299,22.0025,22.0208,13196.0
2016-10-05 14:20:00,24.13,24.15,24.13,24.14,5644.0,22.0208,22.039,22.0208,22.0299,5644.0
2016-10-05 14:25:00,24.14,24.14,24.11,24.11,10800.0,22.0299,22.0299,22.0025,22.0025,10800.0
2016-10-05 14:30:00,24.11,24.14,24.11,24.11,11240.0,22.0025,22.0299,22.0025,22.0025,11240.0
2016-10-05 14:35:00,24.11,24.11,24.1,24.11,4720.0,22.0025,22.0025,21.9934,22.0025,4720.0
2016-10-05 14:40:00,24.12,24.15,24.12,24.13,14400.0,22.0116,22.039,22.0116,22.0208,14400.0
2016-10-05 14:45:00,24.13,24.15,24.13,24.14,11200.0,22.0208,22.039,22.0208,22.0299,11200.0
2016-10-05 14:50:00,24.15,24.15,24.14,24.15,36796.0,22.039,22.039,22.0299,22.039,36796.0
2016-10-05 14:55:00,24.13,24.15,24.13,24.15,4808.0,22.0208,22.039,22.0208,22.039,4808.0
2016-10-05 15:00:00,24.16,24.2,24.16,24.2,81696.0,22.0481,22.0846,22.0481,22.0846,81696.0
2016-10-05 15:05:00,24.2,24.21,24.18,24.18,42344.0,22.0846,22.0938,22.0664,22.0664,42344.0
2016-10-05 15:10:00,24.19,24.19,24.16,24.16,74780.0,22.0755,22.0755,22.0481,22.0481,74780.0
2016-10-05 15:15:00,24.16,24.16,24.09,24.11,26948.0,22.0481,22.0481,21.9843,22.0025,26948.0
2016-10-05 15:20:00,24.1,24.1,24.05,24.07,56160.0,21.9934,21.9934,21.9478,21.966,56160.0
2016-10-05 15:25:00,24.07,24.09,24.04,24.04,12900.0,21.966,21.9843,21.9386,21.9386,12900.0
2016-10-05 15:30:00,24.05,24.09,24.04,24.09,31292.0,21.9478,21.9843,21.9386,21.9843,31292.0
2016-10-05 15:35:00,24.08,24.09,24.08,24.08,28800.0,21.9751,21.9843,21.9751,21.9751,28800.0
2016-10-05 15:40:00,24.08,24.1,24.06,24.09,48800.0,21.9751,21.9934,21.9569,21.9843,48800.0
2016-10-05 15:45:00,24.08,24.08,24.03,24.04,22868.0,21.9751,21.9751,21.9295,21.9386,22868.0
2016-10-05 15:50:00,24.05,24.06,24.03,24.03,51056.0,21.9478,21.9569,21.9295,21.9295,51056.0
2016-10-05 15:55:00,24.02,24.07,24.02,24.04,234836.0,21.9204,21.966,21.9204,21.9386,234836.0
2016-10-06 09:30:00,23.94,24.0,23.88,23.88,194088.0,21.8474,21.9021,21.7926,21.7926,194088.0
2016-10-06 09:35:00,23.87,23.89,23.81,23.85,101904.0,21.7835,21.8017,21.7287,21.7652,101904.0
2016-10-06 09:40:00,23.84,23.86,23.81,23.85,40416.0,21.7561,21.7744,21.7287,21.7652,40416.0
2016-10-06 09:45:00,23.87,23.87,23.84,23.85,32332.0,21.7835,21.7835,21.7561,21.7652,32332.0
2016-10-06 09:50:00,23.84,23.84,23.79,23.79,133736.0,21.7561,21.7561,21.7105,21.7105,133736.0
2016-10-06 09:55:00,23.79,23.85,23.78,23.84,46968.0,21.7105,21.7652,21.7014,21.7561,46968.0
2016-10-06 10:00:00,23.83,23.88,23.83,23.87,28416.0,21.747,21.7926,21.747,21.7835,28416.0
2016-10-06 10:05:00,23.86,23.86,23.82,23.82,23408.0,21.7744,21.7744,21.7379,21.7379,23408.0
2016-10-06 10:10:00,23.84,23.85,23.83,23.85,7712.0,21.7561,21.7652,21.747,21.7652,7712.0
2016-10-06 10:15:00,23.86,23.88,23.84,23.86,13200.0,21.7744,21.7926,21.7561,21.7744,13200.0
2016-10-06 10:20:00,23.89,23.89,23.85,23.86,26940.0,21.8017,21.8017,21.7652,21.7744,26940.0
2016-10-06 10:25:00,23.87,23.89,23.85,23.88,30220.0,21.7835,21.8017,21.7652,21.7926,30220.0
2016-10-06 10:30:00,23.88,23.88,23.8,23.83,40552.0,21.7926,21.7926,21.7196,21.747,40552.0
2016-10-06 10:35:00,23.83,23.86,23.83,23.86,16000.0,21.747,21.7744,21.747,21.7744,16000.0
2016-10-06 10:40:00,23.86,23.87,23.85,23.86,13300.0,21.7744,21.7835,21.7652,21.7744,13300.0
2016-10-06 10:45:00,23.88,23.89,23.85,23.87,52692.0,21.7926,21.8017,21.7652,21.7835,52692.0
2016-10-06 10:50:00,23.85,23.86,23.85,23.85,2400.0,21.7652,21.7744,21.7652,21.7652,2400.0
2016-10-06 10:55:00,23.84,23.88,23.84,23.86,51252.0,21.7561,21.7926,21.7561,21.7744,51252.0
2016-10-06 11:00:00,23.85,23.86,23.82,23.84,33616.0,21.7652,21.7744,21.7379,21.7561,33616.0
2016-10-06 11:05:00,23.84,23.84,23.75,23.75,50508.0,21.7561,21.7561,21.674,21.674,50508.0
2016-10-06 11:10:00,23.74,23.77,23.73,23.75,27300.0,21.6649,21.6922,21.6557,21.674,27300.0
2016-10-06 11:15:00,23.77,23.78,23.75,23.77,27072.0,21.6922,21.7014,21.674,21.6922,27072.0
2016-10-06 11:20:00,23.77,23.81,23.77,23.81,24228.0,21.6922,21.7287,21.6922,21.7287,24228.0
2016-10-06 11:25:00,23.8,23.9,23.8,23.9,116536.0,21.7196,21.8109,21.7196,21.8109,116536.0
2016-10-06 11:30:00,23.91,23.92,23.89,23.89,9208.0,21.82,21.8291,21.8017,21.8017,9208.0
2016-10-06 11:35:00,23.88,23.88,23.86,23.87,8740.0,21.7926,21.7926,21.7744,21.7835,8740.0
2016-10-06 11:40:00,23.88,23.88,23.86,23.87,3360.0,21.7926,21.7926,21.7744,21.7835,3360.0
2016-10-06 11:45:00,23.87,24.06,23.87,24.01,144384.0,21.7835,21.9569,21.7835,21.9113,144384.0
2016-10-06 11:50:00,24.03,24.12,24.03,24.08,90624.0,21.9295,22.0116,21.9295,21.9751,90624.0
2016-10-06 11:55:00,24.06,24.08,24.03,24.03,107620.0,21.9569,21.9751,21.9295,21.9295,107620.0
2016-10-06 12:00:00,24.07,24.09,24.07,24.09,12540.0,21.966,21.9843,21.966,21.9843,12540.0
2016-10-06 12:05:00,24.09,24.16,24.08,24.08,40260.0,21.9843,22.0481,21.9751,21.9751,40260.0
2016-10-06 12:10:00,24.08,24.08,24.06,24.06,7600.0,21.9751,21.9751,21.9569,21.9569,7600.0
2016-10-06 12:15:00,24.06,24.08,24.05,24.08,29200.0,21.9569,21.9751,21.9478,21.9751,29200.0
2016-10-06 12:20:00,24.06,24.08,24.05,24.08,2800.0,21.9569,21.9751,21.9478,21.9751,2800.0
2016-10-06 12:25:00,24.1,24.11,24.08,24.1,17200.0,21.9934,22.0025,21.9751,21.9934,17200.0
2016-10-06 12:30:00,24.1,24.13,24.1,24.11,16420.0,21.9934,22.0208,21.9934,22.0025,16420.0
2016-10-06 12:35:00,24.1,24.1,24.07,24.07,3600.0,21.9934,21.9934,21.966,21.966,3600.0
2016-10-06 12:40:00,24.09,24.1,24.07,24.07,2820.0,21.9843,21.9934,21.966,21.966,2820.0
2016-10-06 12:45:00,24.09,24.1,24.08,24.1,4640.0,21.9843,21.9934,21.9751,21.9934,4640.0
2016-10-06 12:50:00,24.1,24.11,24.09,24.11,19200.0,21.9934,22.0025,21.9843,22.0025,19200.0
2016-10-06 12:55:00,24.13,24.13,24.08,24.08,1604.0,22.0208,22.0208,21.9751,21.9751,1604.0
2016-10-06 13:00:00,24.09,24.09,24.07,24.07,6400.0,21.9843,21.9843,21.966,21.966,6400.0
2016-10-06 13:05:00,24.08,24.1,24.08,24.09,1200.0,21.9751,21.9934,21.9751,21.9843,1200.0
2016-10-06 13:10:00,24.07,24.08,24.06,24.08,13600.0,21.966,21.9751,21.9569,21.9751,13600.0
2016-10-06 13:15:00,24.1,24.1,24.07,24.09,13200.0,21.9934,21.9934,21.966,21.9843,13200.0
2016-10-06 13:20:00,24.07,24.08,24.07,24.08,8320.0,21.966,21.9751,21.966,21.9751,8320.0
2016-10-06 13:25:00,24.08,24.08,24.07,24.07,9204.0,21.9751,21.9751,21.966,21.966,9204.0
2016-10-06 13:30:00,24.1,24.13,24.1,24.13,21000.0,21.9934,22.0208,21.9934,22.0208,21000.0
2016-10-06 13:35:00,24.1,24.1,24.07,24.08,5000.0,21.9934,21.9934,21.966,21.9751,5000.0
2016-10-06 13:40:00,24.08,24.08,24.06,24.06,3640.0,21.9751,21.9751,21.9569,21.9569,3640.0
2016-10-06 13:45:00,24.09,24.09,24.08,24.08,1600.0,21.9843,21.9843,21.9751,21.9751,1600.0
2016-10-06 13:50:00,24.08,24.13,24.08,24.12,43400.0,21.9751,22.0208,21.9751,22.0116,43400.0
2016-10-06 13:55:00,24.11,24.11,24.09,24.09,4892.0,22.0025,22.0025,21.9843,21.9843,4892.0
2016-10-06 14:00:00,24.1,24.13,24.1,24.11,24888.0,21.9934,22.0208,21.9934,22.0025,24888.0
2016-10-06 14:05:00,24.1,24.1,24.1,24.1,1028.0,21.9934,21.9934,21.9934,21.9934,1028.0
2016-10-06 14:10:00,24.09,24.12,24.09,24.12,8496.0,21.9843,22.0116,21.9843,22.0116,8496.0
2016-10-06 14:15:00,24.1,24.11,24.09,24.09,13600.0,21.9934,22.0025,21.9843,21.9843,13600.0
2016-10-06 14:20:00,24.1,24.12,24.1,24.12,8272.0,21.9934,22.0116,21.9934,22.0116,8272.0
2016-10-06 14:25:00,24.12,24.14,24.12,24.12,30000.0,22.0116,22.0299,22.0116,22.0116,30000.0
2016-10-06 14:30:00,24.13,24.14,24.13,24.14,6000.0,22.0208,22.0299,22.0208,22.0299,6000.0
2016-10-06 14:35:00,24.14,24.14,24.11,24.13,7976.0,22.0299,22.0299,22.0025,22.0208,7976.0
2016-10-06 14:40:00,24.11,24.12,24.11,24.12,2524.0,22.0025,22.0116,22.0025,22.0116,2524.0
2016-10-06 14:45:00,24.11,24.11,24.07,24.07,9600.0,22.0025,22.0025,21.966,21.966,9600.0
2016-10-06 14:50:00,24.08,24.1,24.08,24.09,10760.0,21.9751,21.9934,21.9751,21.9843,10760.0
2016-10-06 14:55:00,24.1,24.1,24.08,24.08,5656.0,21.9934,21.9934,21.9751,21.9751,5656.0
2016-10-06 15:00:00,24.09,24.09,24.09,24.09,400.0,21.9843,21.9843,21.9843,21.9843,400.0
2016-10-06 15:05:00,24.13,24.13,24.11,24.12,6584.0,22.0208,22.0208,22.0025,22.0116,6584.0
2016-10-06 15:10:00,24.07,24.08,24.07,24.07,4400.0,21.966,21.9751,21.966,21.966,4400.0
2016-10-06 15:15:00,24.09,24.11,24.06,24.06,26800.0,21.9843,22.0025,21.9569,21.9569,26800.0
2016-10-06 15:20:00,24.06,24.08,24.06,24.08,7200.0,21.9569,21.9751,21.9569,21.9751,7200.0
2016-10-06 15:25:00,24.08,24.08,24.08,24.08,400.0,21.9751,21.9751,21.9751,21.9751,400.0
2016-10-06 15:30:00,24.05,24.1,24.04,24.1,23924.0,21.9478,21.9934,21.9386,21.9934,23924.0
2016-10-06 15:35:00,24.1,24.1,24.09,24.1,7200.0,21.9934,21.9934,21.9843,21.9934,7200.0
2016-10-06 15:40:00,24.1,24.11,24.09,24.1,28520.0,21.9934,22.0025,21.9843,21.9934,28520.0
2016-10-06 15:45:00,24.09,24.1,24.08,24.09,97012.0,21.9843,21.9934,21.9751,21.9843,97012.0
2016-10-06 15:50:00,24.08,24.1,24.08,24.08,65464.0,21.9751,21.9934,21.9751,21.9751,65464.0
2016-10-06 15:55:00,24.08,24.1,24.07,24.1,83692.0,21.9751,21.9934,21.966,21.9934,83692.0
2016-10-07 09:30:00,24.18,24.25,24.1,24.11,682472.0,22.0664,22.1303,21.9934,22.0025,682472.0
2016-10-07 09:35:00,24.06,24.12,24.03,24.1,80588.0,21.9569,22.0116,21.9295,21.9934,80588.0
2016-10-07 09:40:00,24.1,24.1,23.95,23.97,61340.0,21.9934,21.9934,21.8565,21.8747,61340.0
2016-10-07 09:45:00,23.97,24.0,23.83,23.85,125588.0,21.8747,21.9021,21.747,21.7652,125588.0
2016-10-07 09:50:00,23.85,23.95,23.83,23.92,109512.0,21.7652,21.8565,21.747,21.8291,109512.0
2016-10-07 09:55:00,23.92,23.93,23.88,23.89,89360.0,21.8291,21.8382,21.7926,21.8017,89360.0
2016-10-07 10:00:00,23.9,23.93,23.89,23.92,35600.0,21.8109,21.8382,21.8017,21.8291,35600.0
2016-10-07 10:05:00,23.92,23.98,23.92,23.98,28164.0,21.8291,21.8839,21.8291,21.8839,28164.0
2016-10-07 10:10:00,23.98,24.0,23.96,23.99,43084.0,21.8839,21.9021,21.8656,21.893,43084.0
2016-10-07 10:15:00,23.99,23.99,23.92,23.96,67072.0,21.893,21.893,21.8291,21.8656,67072.0
2016-10-07 10:20:00,23.93,23.95,23.92,23.95,61852.0,21.8382,21.8565,21.8291,21.8565,61852.0
2016-10-07 10:25:00,23.98,23.98,23.94,23.96,63700.0,21.8839,21.8839,21.8474,21.8656,63700.0
2016-10-07 10:30:00,23.96,23.96,23.89,23.89,23692.0,21.8656,21.8656,21.8017,21.8017,23692.0
2016-10-07 10:35:00,23.89,23.98,23.86,23.98,99664.0,21.8017,21.8839,21.7744,21.8839,99664.0
2016-10-07 10:40:00,23.97,23.98,23.93,23.93,31092.0,21.8747,21.8839,21.8382,21.8382,31092.0
2016-10-07 10:45:00,23.93,23.95,23.91,23.93,20000.0,21.8382,21.8565,21.82,21.8382,20000.0
2016-10-07 10:50:00,23.92,23.95,23.91,23.93,19364.0,21.8291,21.8565,21.82,21.8382,19364.0
2016-10-07 10:55:00,23.9,23.91,23.86,23.87,40268.0,21.8109,21.82,21.7744,21.7835,40268.0
2016-10-07 11:00:00,23.87,23.88,23.83,23.86,123692.0,21.7835,21.7926,21.747,21.7744,123692.0
2016-10-07 11:05:00,23.87,23.9,23.87,23.9,52400.0,21.7835,21.8109,21.7835,21.8109,52400.0
2016-10-07 11:10:00,23.91,23.91,23.89,23.91,54344.0,21.82,21.82,21.8017,21.82,54344.0
2016-10-07 11:15:00,23.89,23.93,23.88,23.92,88932.0,21.8017,21.8382,21.7926,21.8291,88932.0
2016-10-07 11:20:00,23.91,23.94,23.9,23.91,134300.0,21.82,21.8474,21.8109,21.82,134300.0
2016-10-07 11:25:00,23.9,23.91,23.88,23.89,36624.0,21.8109,21.82,21.7926,21.8017,36624.0
2016-10-07 11:30:00,23.88,23.9,23.79,23.8,100384.0,21.7926,21.8109,21.7105,21.7196,100384.0
2016-10-07 11:35:00,23.78,23.79,23.7,23.71,135188.0,21.7014,21.7105,21.6284,21.6375,135188.0
2016-10-07 11:40:00,23.71,23.72,23.64,23.64,120272.0,21.6375,21.6466,21.5736,21.5736,120272.0
2016-10-07 11:45:00,23.63,23.63,23.55,23.59,137664.0,21.5645,21.5645,21.4915,21.528,137664.0
2016-10-07 11:50:00,23.59,23.62,23.56,23.62,80676.0,21.528,21.5553,21.5006,21.5553,80676.0
2016-10-07 11:55:00,23.61,23.66,23.61,23.63,88244.0,21.5462,21.5918,21.5462,21.5645,88244.0
2016-10-07 12:00:00,23.62,23.77,23.62,23.62,107048.0,21.5553,21.6922,21.5553,21.5553,107048.0
2016-10-07 12:05:00,23.65,23.67,23.59,23.66,63440.0,21.5827,21.601,21.528,21.5918,63440.0
2016-10-07 12:10:00,23.67,23.69,23.61,23.69,21608.0,21.601,21.6192,21.5462,21.6192,21608.0
2016-10-07 12:15:00,23.66,23.67,23.61,23.62,31900.0,21.5918,21.601,21.5462,21.5553,31900.0
2016-10-07 12:20:00,23.63,23.64,23.6,23.6,29272.0,21.5645,21.5736,21.5371,21.5371,29272.0
2016-10-07 12:25:00,23.61,23.65,23.6,23.65,24000.0,21.5462,21.5827,21.5371,21.5827,24000.0
2016-10-07 12:30:00,23.63,23.67,23.62,23.65,80924.0,21.5645,21.601,21.5553,21.5827,80924.0
2016-10-07 12:35:00,23.62,23.64,23.59,23.59,36856.0,21.5553,21.5736,21.528,21.528,36856.0
2016-10-07 12:40:00,23.6,23.61,23.57,23.6,33640.0,21.5371,21.5462,21.5097,21.5371,33640.0
2016-10-07 12:45:00,23.59,23.7,23.59,23.68,45360.0,21.528,21.6284,21.528,21.6101,45360.0
2016-10-07 12:50:00,23.67,23.68,23.65,23.66,52292.0,21.601,21.6101,21.5827,21.5918,52292.0
2016-10-07 12:55:00,23.65,23.68,23.65,23.68,11408.0,21.5827,21.6101,21.5827,21.6101,11408.0
2016-10-07 13:00:00,23.68,23.68,23.6,23.64,34952.0,21.6101,21.6101,21.5371,21.5736,34952.0
2016-10-07 13:05:00,23.65,23.65,23.65,23.65,3036.0,21.5827,21.5827,21.5827,21.5827,3036.0
2016-10-07 13:10:00,23.68,23.68,23.66,23.66,19220.0,21.6101,21.6101,21.5918,21.5918,19220.0
2016-10-07 13:15:00,23.65,23.67,23.65,23.66,2424.0,21.5827,21.601,21.5827,21.5918,2424.0
2016-10-07 13:20:00,23.67,23.68,23.64,23.66,8024.0,21.601,21.6101,21.5736,21.5918,8024.0
2016-10-07 13:25:00,23.68,23.81,23.68,23.8,128956.0,21.6101,21.7287,21.6101,21.7196,128956.0
2016-10-07 13:30:00,23.81,23.88,23.79,23.86,181636.0,21.7287,21.7926,21.7105,21.7744,181636.0
2016-10-07 13:35:00,23.88,23.9,23.86,23.89,38560.0,21.7926,21.8109,21.7744,21.8017,38560.0
2016-10-07 13:40:00,23.9,23.94,23.87,23.89,180380.0,21.8109,21.8474,21.7835,21.8017,180380.0
2016-10-07 13:45:00,23.9,23.92,23.89,23.89,56400.0,21.8109,21.8291,21.8017,21.8017,56400.0
2016-10-07 13:50:00,23.89,23.9,23.86,23.88,53816.0,21.8017,21.8109,21.7744,21.7926,53816.0
2016-10-07 13:55:00,23.87,23.89,23.87,23.88,47200.0,21.7835,21.8017,21.7835,21.7926,47200.0
2016-10-07 14:00:00,23.89,23.91,23.87,23.87,16680.0,21.8017,21.82,21.7835,21.7835,16680.0
2016-10-07 14:05:00,23.86,23.87,23.84,23.87,19600.0,21.7744,21.7835,21.7561,21.7835,19600.0
2016-10-07 14:10:00,23.88,23.95,23.87,23.93,86440.0,21.7926,21.8565,21.7835,21.8382,86440.0
2016-10-07 14:15:00,23.94,23.94,23.87,23.89,26624.0,21.8474,21.8474,21.7835,21.8017,26624.0
2016-10-07 14:20:00,23.89,23.91,23.89,23.91,13200.0,21.8017,21.82,21.8017,21.82,13200.0
2016-10-07 14:25:00,23.91,23.94,23.91,23.92,20424.0,21.82,21.8474,21.82,21.8291,20424.0
2016-10-07 14:30:00,23.9,23.97,23.9,23.96,20268.0,21.8109,21.8747,21.8109,21.8656,20268.0
2016-10-07 14:35:00,23.96,23.96,23.93,23.95,29600.0,21.8656,21.8656,21.8382,21.8565,29600.0
2016-10-07 14:40:00,23.96,23.96,23.92,23.94,11800.0,21.8656,21.8656,21.8291,21.8474,11800.0
2016-10-07 14:45:00,23.94,23.98,23.93,23.93,42212.0,21.8474,21.8839,21.8382,21.8382,42212.0
2016-10-07 14:50:00,23.93,23.94,23.93,23.93,10800.0,21.8382,21.8474,21.8382,21.8382,10800.0
2016-10-07 14:55:00,23.94,23.97,23.94,23.94,9200.0,21.8474,21.8747,21.8474,21.8474,9200.0
2016-10-07 15:00:00,23.95,23.97,23.92,23.92,24940.0,21.8565,21.8747,21.8291,21.8291,24940.0
2016-10-07 15:05:00,23.93,23.93,23.9,23.9,27600.0,21.8382,21.8382,21.8109,21.8109,27600.0
2016-10-07 15:10:00,23.89,23.93,23.89,23.91,5200.0,21.8017,21.8382,21.8017,21.82,5200.0
2016-10-07 15:15:00,23.91,23.91,23.88,23.88,12420.0,21.82,21.82,21.7926,21.7926,12420.0
2016-10-07 15:20:00,23.89,23.91,23.89,23.91,5600.0,21.8017,21.82,21.8017,21.82,5600.0
2016-10-07 15:25:00,23.91,23.92,23.91,23.92,1768.0,21.82,21.8291,21.82,21.8291,1768.0
2016-10-07 15:30:00,23.94,23.95,23.91,23.92,27976.0,21.8474,21.8565,21.82,21.8291,27976.0
2016-10-07 15:35:00,23.92,23.92,23.9,23.9,3448.0,21.8291,21.8291,21.8109,21.8109,3448.0
2016-10-07 15:40:00,23.89,23.92,23.89,23.89,24396.0,21.8017,21.8291,21.8017,21.8017,24396.0
2016-10-07 15:45:00,23.89,23.9,23.87,23.89,31832.0,21.8017,21.8109,21.7835,21.8017,31832.0
2016-10-07 15:50:00,23.9,23.93,23.9,23.9,56792.0,21.8109,21.8382,21.8109,21.8109,56792.0
2016-10-07 15:55:00,23.9,23.95,23.83,23.84,290168.0,21.8109,21.8565,21.747,21.7561,290168.0
2016-10-10 09:30:00,24.19,24.27,24.19,24.25,188708.0,22.0755,22.1485,22.0755,22.1303,188708.0
2016-10-10 09:35:00,24.26,24.3,24.25,24.28,404512.0,22.1394,22.1759,22.1303,22.1577,404512.0
2016-10-10 09:40:00,24.28,24.36,24.28,24.34,269616.0,22.1577,22.2307,22.1577,22.2124,269616.0
2016-10-10 09:45:00,24.35,24.37,24.32,24.36,83036.0,22.2215,22.2398,22.1942,22.2307,83036.0
2016-10-10 09:50:00,24.37,24.38,24.33,24.36,133860.0,22.2398,22.2489,22.2033,22.2307,133860.0
2016-10-10 09:55:00,24.36,24.38,24.33,24.34,139584.0,22.2307,22.2489,22.2033,22.2124,139584.0
2016-10-10 10:00:00,24.35,24.36,24.32,24.33,170280.0,22.2215,22.2307,22.1942,22.2033,170280.0
2016-10-10 10:05:00,24.33,24.36,24.33,24.35,25372.0,22.2033,22.2307,22.2033,22.2215,25372.0
2016-10-10 10:10:00,24.36,24.37,24.33,24.34,147100.0,22.2307,22.2398,22.2033,22.2124,147100.0
2016-10-10 10:15:00,24.35,24.36,24.34,24.36,7248.0,22.2215,22.2307,22.2124,22.2307,7248.0
2016-10-10 10:20:00,24.34,24.34,24.31,24.32,70032.0,22.2124,22.2124,22.185,22.1942,70032.0
2016-10-10 10:25:00,24.34,24.34,24.32,24.33,35200.0,22.2124,22.2124,22.1942,22.2033,35200.0
2016-10-10 10:30:00,24.35,24.36,24.34,24.34,40640.0,22.2215,22.2307,22.2124,22.2124,40640.0
2016-10-10 10:35:00,24.35,24.36,24.33,24.36,30740.0,22.2215,22.2307,22.2033,22.2307,30740.0
2016-10-10 10:40:00,24.36,24.38,24.35,24.36,115392.0,22.2307,22.2489,22.2215,22.2307,115392.0
2016-10-10 10:45:00,24.36,24.36,24.34,24.35,11004.0,22.2307,22.2307,22.2124,22.2215,11004.0
2016-10-10 10:50:00,24.36,24.36,24.34,24.35,2400.0,22.2307,22.2307,22.2124,22.2215,2400.0
2016-10-10 10:55:00,24.35,24.36,24.35,24.35,36504.0,22.2215,22.2307,22.2215,22.2215,36504.0
2016-10-10 11:00:00,24.36,24.36,24.3,24.33,15424.0,22.2307,22.2307,22.1759,22.2033,15424.0
2016-10-10 11:05:00,24.33,24.35,24.33,24.35,9800.0,22.2033,22.2215,22.2033,22.2215,9800.0
2016-10-10 11:10:00,24.35,24.36,24.35,24.35,17420.0,22.2215,22.2307,22.2215,22.2215,17420.0
2016-10-10 11:15:00,24.36,24.36,24.35,24.35,5600.0,22.2307,22.2307,22.2215,22.2215,5600.0
2016-10-10 11:20:00,24.33,24.33,24.32,24.33,8000.0,22.2033,22.2033,22.1942,22.2033,8000.0
2016-10-10 11:25:00,24.33,24.34,24.31,24.31,28480.0,22.2033,22.2124,22.185,22.185,28480.0
2016-10-10 11:30:00,24.32,24.33,24.31,24.32,62484.0,22.1942,22.2033,22.185,22.1942,62484.0
2016-10-10 11:35:00,24.3,24.3,24.29,24.3,29064.0,22.1759,22.1759,22.1668,22.1759,29064.0
2016-10-10 11:40:00,24.3,24.3,24.28,24.28,6600.0,22.1759,22.1759,22.1577,22.1577,6600.0
2016-10-10 11:45:00,24.28,24.3,24.27,24.29,2408.0,22.1577,22.1759,22.1485,22.1668,2408.0
2016-10-10 11:50:00,24.32,24.32,24.31,24.31,2600.0,22.1942,22.1942,22.185,22.185,2600.0
2016-10-10 11:55:00,24.3,24.3,24.28,24.28,5200.0,22.1759,22.1759,22.1577,22.1577,5200.0
2016-10-10 12:00:00,24.29,24.29,24.24,24.24,33580.0,22.1668,22.1668,22.1211,22.1211,33580.0
2016-10-10 12:05:00,24.25,24.26,24.24,24.24,14200.0,22.1303,22.1394,22.1211,22.1211,14200.0
2016-10-10 12:10:00,24.24,24.25,24.23,24.23,14200.0,22.1211,22.1303,22.112,22.112,14200.0
2016-10-10 12:15:00,24.23,24.24,24.23,24.23,20400.0,22.112,22.1211,22.112,22.112,20400.0
2016-10-10 12:20:00,24.23,24.23,24.2,24.22,16648.0,22.112,22.112,22.0846,22.1029,16648.0
2016-10-10 12:25:00,24.2,24.22,24.17,24.21,66180.0,22.0846,22.1029,22.0573,22.0938,66180.0
2016-10-10 12:30:00,24.21,24.23,24.21,24.21,16800.0,22.0938,22.112,22.0938,22.0938,16800.0
2016-10-10 12:35:00,24.23,24.23,24.21,24.21,12800.0,22.112,22.112,22.0938,22.0938,12800.0
2016-10-10 12:40:00,24.22,24.22,24.21,24.21,32800.0,22.1029,22.1029,22.0938,22.0938,32800.0
2016-10-10 12:45:00,24.22,24.25,24.22,24.24,10000.0,22.1029,22.1303,22.1029,22.1211,10000.0
2016-10-10 12:50:00,24.24,24.24,24.24,24.24,52400.0,22.1211,22.1211,22.1211,22.1211,52400.0
2016-10-10 12:55:00,24.22,24.23,24.22,24.22,2400.0,22.1029,22.112,22.1029,22.1029,2400.0
2016-10-10 13:00:00,24.21,24.25,24.21,24.25,55952.0,22.0938,22.1303,22.0938,22.1303,55952.0
2016-10-10 13:05:00,24.25,24.28,24.24,24.27,58120.0,22.1303,22.1577,22.1211,22.1485,58120.0
2016-10-10 13:10:00,24.28,24.28,24.27,24.27,4400.0,22.1577,22.1577,22.1485,22.1485,4400.0
2016-10-10 13:15:00,24.29,24.29,24.27,24.27,13992.0,22.1668,22.1668,22.1485,22.1485,13992.0
2016-10-10 13:20:00,24.25,24.27,24.25,24.26,58400.0,22.1303,22.1485,22.1303,22.1394,58400.0
2016-10-10 13:25:00,24.27,24.28,24.26,24.26,6520.0,22.1485,22.1577,22.1394,22.1394,6520.0
2016-10-10 13:30:00,24.25,24.25,24.25,24.25,1200.0,22.1303,22.1303,22.1303,22.1303,1200.0
2016-10-10 13:35:00,24.25,24.25,24.23,24.24,14400.0,22.1303,22.1303,22.112,22.1211,14400.0
2016-10-10 13:40:00,24.23,24.24,24.23,24.24,30000.0,22.112,22.1211,22.112,22.1211,30000.0
2016-10-10 13:45:00,24.25,24.25,24.23,24.23,840.0,22.1303,22.1303,22.112,22.112,840.0
2016-10-10 13:50:00,24.23,24.24,24.23,24.23,4800.0,22.112,22.1211,22.112,22.112,4800.0
2016-10-10 13:55:00,24.23,24.24,24.23,24.23,17280.0,22.112,22.1211,22.112,22.112,17280.0
2016-10-10 14:00:00,24.25,24.25,24.22,24.23,10000.0,22.1303,22.1303,22.1029,22.112,10000.0
2016-10-10 14:05:00,24.23,24.23,24.22,24.22,6396.0,22.112,22.112,22.1029,22.1029,6396.0
2016-10-10 14:10:00,24.23,24.23,24.2,24.2,3600.0,22.112,22.112,22.0846,22.0846,3600.0
2016-10-10 14:15:00,24.22,24.22,24.22,24.22,6000.0,22.1029,22.1029,22.1029,22.1029,6000.0
2016-10-10 14:20:00,24.23,24.24,24.23,24.24,9624.0,22.112,22.1211,22.112,22.1211,9624.0
2016-10-10 14:25:00,24.22,24.23,24.22,24.22,2400.0,22.1029,22.112,22.1029,22.1029,2400.0
2016-10-10 14:30:00,24.22,24.22,24.22,24.22,800.0,22.1029,22.1029,22.1029,22.1029,800.0
2016-10-10 14:35:00,24.25,24.27,24.25,24.26,23964.0,22.1303,22.1485,22.1303,22.1394,23964.0
2016-10-10 14:40:00,24.26,24.27,24.25,24.26,9256.0,22.1394,22.1485,22.1303,22.1394,9256.0
2016-10-10 14:45:00,24.25,24.26,24.25,24.25,2984.0,22.1303,22.1394,22.1303,22.1303,2984.0
2016-10-10 14:50:00,24.25,24.25,24.24,24.25,15880.0,22.1303,22.1303,22.1211,22.1303,15880.0
2016-10-10 14:55:00,24.25,24.25,24.22,24.23,19812.0,22.1303,22.1303,22.1029,22.112,19812.0
2016-10-10 15:00:00,24.24,24.24,24.24,24.24,4828.0,22.1211,22.1211,22.1211,22.1211,4828.0
2016-10-10 15:05:00,24.24,24.25,24.23,24.24,26180.0,22.1211,22.1303,22.112,22.1211,26180.0
2016-10-10 15:10:00,24.23,24.23,24.2,24.2,32680.0,22.112,22.112,22.0846,22.0846,32680.0
2016-10-10 15:15:00,24.21,24.22,24.21,24.22,11320.0,22.0938,22.1029,22.0938,22.1029,11320.0
2016-10-10 15:20:00,24.21,24.21,24.21,24.21,8036.0,22.0938,22.0938,22.0938,22.0938,8036.0
2016-10-10 15:25:00,24.19,24.22,24.19,24.21,15600.0,22.0755,22.1029,22.0755,22.0938,15600.0
2016-10-10 15:30:00,24.2,24.2,24.15,24.16,54800.0,22.0846,22.0846,22.039,22.0481,54800.0
2016-10-10 15:35:00,24.16,24.18,24.16,24.16,32832.0,22.0481,22.0664,22.0481,22.0481,32832.0
2016-10-10 15:40:00,24.16,24.2,24.15,24.17,41280.0,22.0481,22.0846,22.039,22.0573,41280.0
2016-10-10 15:45:00,24.18,24.19,24.16,24.16,15232.0,22.0664,22.0755,22.0481,22.0481,15232.0
2016-10-10 15:50:00,24.16,24.18,24.14,24.18,72760.0,22.0481,22.0664,22.0299,22.0664,72760.0
2016-10-10 15:55:00,24.17,24.22,24.16,24.18,120224.0,22.0573,22.1029,22.0481,22.0664,120224.0
2016-10-11 09:30:00,24.04,24.05,23.91,23.93,175556.0,21.9386,21.9478,21.82,21.8382,175556.0
2016-10-11 09:35:00,23.95,23.96,23.85,23.87,160368.0,21.8565,21.8656,21.7652,21.7835,160368.0
2016-10-11 09:40:00,23.87,23.9,23.86,23.88,161504.0,21.7835,21.8109,21.7744,21.7926,161504.0
2016-10-11 09:45:00,23.88,23.89,23.81,23.85,170312.0,21.7926,21.8017,21.7287,21.7652,170312.0
2016-10-11 09:50:00,23.83,23.83,23.73,23.75,113768.0,21.747,21.747,21.6557,21.674,113768.0
2016-10-11 09:55:00,23.75,23.78,23.73,23.78,140772.0,21.674,21.7014,21.6557,21.7014,140772.0
2016-10-11 10:00:00,23.78,23.78,23.74,23.77,35592.0,21.7014,21.7014,21.6649,21.6922,35592.0
2016-10-11 10:05:00,23.77,23.81,23.76,23.8,115172.0,21.6922,21.7287,21.6831,21.7196,115172.0
2016-10-11 10:10:00,23.79,23.79,23.64,23.69,185732.0,21.7105,21.7105,21.5736,21.6192,185732.0
2016-10-11 10:15:00,23.68,23.68,23.65,23.66,63700.0,21.6101,21.6101,21.5827,21.5918,63700.0
2016-10-11 10:20:00,23.65,23.68,23.64,23.67,81720.0,21.5827,21.6101,21.5736,21.601,81720.0
2016-10-11 10:25:00,23.66,23.67,23.6,23.64,89284.0,21.5918,21.601,21.5371,21.5736,89284.0
2016-10-11 10:30:00,23.65,23.7,23.65,23.69,122052.0,21.5827,21.6284,21.5827,21.6192,122052.0
2016-10-11 10:35:00,23.69,23.7,23.67,23.67,57952.0,21.6192,21.6284,21.601,21.601,57952.0
2016-10-11 10:40:00,23.67,23.69,23.67,23.67,54464.0,21.601,21.6192,21.601,21.601,54464.0
2016-10-11 10:45:00,23.67,23.67,23.63,23.66,61656.0,21.601,21.601,21.5645,21.5918,61656.0
2016-10-11 10:50:00,23.63,23.64,23.58,23.6,129248.0,21.5645,21.5736,21.5188,21.5371,129248.0
2016-10-11 10:55:00,23.6,23.61,23.51,23.53,114600.0,21.5371,21.5462,21.455,21.4732,114600.0
2016-10-11 11:00:00,23.52,23.53,23.43,23.47,265976.0,21.4641,21.4732,21.382,21.4185,265976.0
2016-10-11 11:05:00,23.46,23.5,23.45,23.48,79668.0,21.4093,21.4458,21.4002,21.4276,79668.0
2016-10-11 11:10:00,23.46,23.5,23.46,23.47,54580.0,21.4093,21.4458,21.4093,21.4185,54580.0
2016-10-11 11:15:00,23.46,23.47,23.39,23.44,107664.0,21.4093,21.4185,21.3454,21.3911,107664.0
2016-10-11 11:20:00,23.43,23.44,23.39,23.43,111080.0,21.382,21.3911,21.3454,21.382,111080.0
2016-10-11 11:25:00,23.43,23.46,23.34,23.36,195828.0,21.382,21.4093,21.2998,21.3181,195828.0
2016-10-11 11:30:00,23.35,23.45,23.35,23.45,95548.0,21.3089,21.4002,21.3089,21.4002,95548.0
2016-10-11 11:35:00,23.44,23.45,23.41,23.42,41204.0,21.3911,21.4002,21.3637,21.3728,41204.0
2016-10-11 11:40:00,23.43,23.49,23.41,23.48,86852.0,21.382,21.4367,21.3637,21.4276,86852.0
2016-10-11 11:45:00,23.48,23.48,23.4,23.41,128788.0,21.4276,21.4276,21.3546,21.3637,128788.0
2016-10-11 11:50:00,23.4,23.42,23.38,23.42,23536.0,21.3546,21.3728,21.3363,21.3728,23536.0
2016-10-11 11:55:00,23.42,23.45,23.38,23.45,66792.0,21.3728,21.4002,21.3363,21.4002,66792.0
2016-10-11 12:00:00,23.46,23.47,23.45,23.45,46852.0,21.4093,21.4185,21.4002,21.4002,46852.0
2016-10-11 12:05:00,23.45,23.46,23.44,23.45,28212.0,21.4002,21.4093,21.3911,21.4002,28212.0
2016-10-11 12:10:00,23.44,23.44,23.42,23.43,14668.0,21.3911,21.3911,21.3728,21.382,14668.0
2016-10-11 12:15:00,23.4,23.48,23.4,23.48,56672.0,21.3546,21.4276,21.3546,21.4276,56672.0
2016-10-11 12:20:00,23.48,23.49,23.44,23.46,50356.0,21.4276,21.4367,21.3911,21.4093,50356.0
2016-10-11 12:25:00,23.46,23.47,23.45,23.46,44848.0,21.4093,21.4185,21.4002,21.4093,44848.0
2016-10-11 12:30:00,23.47,23.47,23.46,23.46,19400.0,21.4185,21.4185,21.4093,21.4093,19400.0
2016-10-11 12:35:00,23.44,23.5,23.4,23.49,54068.0,21.3911,21.4458,21.3546,21.4367,54068.0
2016-10-11 12:40:00,23.49,23.56,23.49,23.56,139468.0,21.4367,21.5006,21.4367,21.5006,139468.0
2016-10-11 12:45:00,23.56,23.59,23.55,23.55,72660.0,21.5006,21.528,21.4915,21.4915,72660.0
2016-10-11 12:50:00,23.54,23.54,23.5,23.5,11600.0,21.4823,21.4823,21.4458,21.4458,11600.0
2016-10-11 12:55:00,23.52,23.52,23.48,23.5,52620.0,21.4641,21.4641,21.4276,21.4458,52620.0
2016-10-11 13:00:00,23.49,23.49,23.41,23.43,48220.0,21.4367,21.4367,21.3637,21.382,48220.0
2016-10-11 13:05:00,23.45,23.45,23.38,23.41,50744.0,21.4002,21.4002,21.3363,21.3637,50744.0
2016-10-11 13:10:00,23.41,23.42,23.29,23.3,182624.0,21.3637,21.3728,21.2542,21.2633,182624.0
2016-10-11 13:15:00,23.31,23.31,23.25,23.29,197688.0,21.2724,21.2724,21.2177,21.2542,197688.0
2016-10-11 13:20:00,23.29,23.32,23.28,23.32,65812.0,21.2542,21.2816,21.2451,21.2816,65812.0
2016-10-11 13:25:00,23.33,23.36,23.32,23.34,40296.0,21.2907,21.3181,21.2816,21.2998,40296.0
2016-10-11 13:30:00,23.34,23.36,23.28,23.35,111720.0,21.2998,21.3181,21.2451,21.3089,111720.0
2016-10-11 13:35:00,23.34,23.35,23.27,23.27,26476.0,21.2998,21.3089,21.2359,21.2359,26476.0
2016-10-11 13:40:00,23.28,23.29,23.25,23.26,50624.0,21.2451,21.2542,21.2177,21.2268,50624.0
2016-10-11 13:45:00,23.25,23.27,23.17,23.18,146168.0,21.2177,21.2359,21.1447,21.1538,146168.0
2016-10-11 13:50:00,23.2,23.21,23.16,23.18,83268.0,21.1721,21.1812,21.1356,21.1538,83268.0
2016-10-11 13:55:00,23.18,23.18,23.11,23.14,145948.0,21.1538,21.1538,21.0899,21.1173,145948.0
2016-10-11 14:00:00,23.14,23.18,23.14,23.17,60060.0,21.1173,21.1538,21.1173,21.1447,60060.0
2016-10-11 14:05:00,23.16,23.2,23.11,23.2,50704.0,21.1356,21.1721,21.0899,21.1721,50704.0
2016-10-11 14:10:00,23.2,23.21,23.15,23.17,98760.0,21.1721,21.1812,21.1264,21.1447,98760.0
2016-10-11 14:15:00,23.14,23.14,23.02,23.04,139004.0,21.1173,21.1173,21.0078,21.026,139004.0
2016-10-11 14:20:00,23.03,23.08,23.0,23.08,74112.0,21.0169,21.0625,20.9895,21.0625,74112.0
2016-10-11 14:25:00,23.08,23.1,23.05,23.09,52096.0,21.0625,21.0808,21.0352,21.0717,52096.0
2016-10-11 14:30:00,23.09,23.1,23.05,23.06,230040.0,21.0717,21.0808,21.0352,21.0443,230040.0
2016-10-11 14:35:00,23.07,23.11,23.06,23.09,45564.0,21.0534,21.0899,21.0443,21.0717,45564.0
2016-10-11 14:40:00,23.09,23.13,23.07,23.13,30800.0,21.0717,21.1082,21.0534,21.1082,30800.0
2016-10-11 14:45:00,23.13,23.2,23.13,23.2,91852.0,21.1082,21.1721,21.1082,21.1721,91852.0
2016-10-11 14:50:00,23.19,23.19,23.14,23.18,140484.0,21.1629,21.1629,21.1173,21.1538,140484.0
2016-10-11 14:55:00,23.18,23.19,23.14,23.14,84184.0,21.1538,21.1629,21.1173,21.1173,84184.0
2016-10-11 15:00:00,23.14,23.18,23.13,23.15,30484.0,21.1173,21.1538,21.1082,21.1264,30484.0
2016-10-11 15:05:00,23.14,23.14,23.09,23.14,57236.0,21.1173,21.1173,21.0717,21.1173,57236.0
2016-10-11 15:10:00,23.14,23.18,23.12,23.16,65748.0,21.1173,21.1538,21.099,21.1356,65748.0
2016-10-11 15:15:00,23.15,23.23,23.14,23.23,69556.0,21.1264,21.1994,21.1173,21.1994,69556.0
2016-10-11 15:20:00,23.24,23.31,23.23,23.28,135520.0,21.2086,21.2724,21.1994,21.2451,135520.0
2016-10-11 15:25:00,23.28,23.29,23.22,23.24,88988.0,21.2451,21.2542,21.1903,21.2086,88988.0
2016-10-11 15:30:00,23.25,23.28,23.23,23.26,72440.0,21.2177,21.2451,21.1994,21.2268,72440.0
2016-10-11 15:35:00,23.26,23.29,23.22,23.28,83440.0,21.2268,21.2542,21.1903,21.2451,83440.0
2016-10-11 15:40:00,23.28,23.33,23.27,23.28,137648.0,21.2451,21.2907,21.2359,21.2451,137648.0
2016-10-11 15:45:00,23.27,23.36,23.27,23.34,194972.0,21.2359,21.3181,21.2359,21.2998,194972.0
2016-10-11 15:50:00,23.33,23.35,23.3,23.31,65888.0,21.2907,21.3089,21.2633,21.2724,65888.0
2016-10-11 15:55:00,23.3,23.32,23.25,23.3,381800.0,21.2633,21.2816,21.2177,21.2633,381800.0
2016-10-12 09:30:00,23.33,23.38,23.22,23.25,257156.0,21.2907,21.3363,21.1903,21.2177,257156.0
2016-10-12 09:35:00,23.24,23.26,23.19,23.19,32676.0,21.2086,21.2268,21.1629,21.1629,32676.0
2016-10-12 09:40:00,23.19,23.2,23.15,23.18,73448.0,21.1629,21.1721,21.1264,21.1538,73448.0
2016-10-12 09:45:00,23.16,23.23,23.16,23.2,173844.0,21.1356,21.1994,21.1356,21.1721,173844.0
2016-10-12 09:50:00,23.2,23.3,23.19,23.28,121196.0,21.1721,21.2633,21.1629,21.2451,121196.0
2016-10-12 09:55:00,23.3,23.35,23.29,23.35,200376.0,21.2633,21.3089,21.2542,21.3089,200376.0
2016-10-12 10:00:00,23.35,23.4,23.33,23.38,231356.0,21.3089,21.3546,21.2907,21.3363,231356.0
2016-10-12 10:05:00,23.39,23.43,23.33,23.35,190024.0,21.3454,21.382,21.2907,21.3089,190024.0
2016-10-12 10:10:00,23.36,23.38,23.32,23.36,42908.0,21.3181,21.3363,21.2816,21.3181,42908.0
2016-10-12 10:15:00,23.36,23.41,23.33,23.35,41920.0,21.3181,21.3637,21.2907,21.3089,41920.0
2016-10-12 10:20:00,23.35,23.39,23.35,23.38,45640.0,21.3089,21.3454,21.3089,21.3363,45640.0
2016-10-12 10:25:00,23.39,23.49,23.39,23.43,95036.0,21.3454,21.4367,21.3454,21.382,95036.0
2016-10-12 10:30:00,23.44,23.45,23.42,23.43,84828.0,21.3911,21.4002,21.3728,21.382,84828.0
2016-10-12 10:35:00,23.42,23.42,23.35,23.38,93108.0,21.3728,21.3728,21.3089,21.3363,93108.0
2016-10-12 10:40:00,23.37,23.39,23.36,23.37,9144.0,21.3272,21.3454,21.3181,21.3272,9144.0
2016-10-12 10:45:00,23.38,23.39,23.33,23.33,41108.0,21.3363,21.3454,21.2907,21.2907,41108.0
2016-10-12 10:50:00,23.32,23.32,23.25,23.25,57256.0,21.2816,21.2816,21.2177,21.2177,57256.0
2016-10-12 10:55:00,23.25,23.3,23.25,23.26,33720.0,21.2177,21.2633,21.2177,21.2268,33720.0
2016-10-12 11:00:00,23.27,23.3,23.26,23.3,16948.0,21.2359,21.2633,21.2268,21.2633,16948.0
2016-10-12 11:05:00,23.31,23.31,23.29,23.31,11240.0,21.2724,21.2724,21.2542,21.2724,11240.0
2016-10-12 11:10:00,23.31,23.34,23.3,23.31,11336.0,21.2724,21.2998,21.2633,21.2724,11336.0
2016-10-12 11:15:00,23.3,23.3,23.27,23.29,29540.0,21.2633,21.2633,21.2359,21.2542,29540.0
2016-10-12 11:20:00,23.26,23.3,23.25,23.3,36036.0,21.2268,21.2633,21.2177,21.2633,36036.0
2016-10-12 11:25:00,23.3,23.32,23.3,23.31,7192.0,21.2633,21.2816,21.2633,21.2724,7192.0
2016-10-12 11:30:00,23.32,23.4,23.32,23.37,51632.0,21.2816,21.3546,21.2816,21.3272,51632.0
2016-10-12 11:35:00,23.37,23.39,23.37,23.37,20800.0,21.3272,21.3454,21.3272,21.3272,20800.0
2016-10-12 11:40:00,23.36,23.36,23.36,23.36,400.0,21.3181,21.3181,21.3181,21.3181,400.0
2016-10-12 11:45:00,23.35,23.36,23.35,23.36,1200.0,21.3089,21.3181,21.3089,21.3181,1200.0
2016-10-12 11:50:00,23.35,23.36,23.34,23.34,2496.0,21.3089,21.3181,21.2998,21.2998,2496.0
2016-10-12 11:55:00,23.37,23.38,23.36,23.36,5264.0,21.3272,21.3363,21.3181,21.3181,5264.0
2016-10-12 12:00:00,23.37,23.39,23.37,23.39,12280.0,21.3272,21.3454,21.3272,21.3454,12280.0
2016-10-12 12:05:00,23.41,23.41,23.35,23.38,20400.0,21.3637,21.3637,21.3089,21.3363,20400.0
2016-10-12 12:10:00,23.39,23.43,23.39,23.43,61600.0,21.3454,21.382,21.3454,21.382,61600.0
2016-10-12 12:15:00,23.42,23.42,23.41,23.41,10312.0,21.3728,21.3728,21.3637,21.3637,10312.0
2016-10-12 12:20:00,23.42,23.46,23.42,23.46,36152.0,21.3728,21.4093,21.3728,21.4093,36152.0
2016-10-12 12:25:00,23.47,23.47,23.44,23.44,59760.0,21.4185,21.4185,21.3911,21.3911,59760.0
2016-10-12 12:30:00,23.46,23.47,23.43,23.47,61360.0,21.4093,21.4185,21.382,21.4185,61360.0
2016-10-12 12:35:00,23.47,23.5,23.47,23.48,50172.0,21.4185,21.4458,21.4185,21.4276,50172.0
2016-10-12 12:40:00,23.48,23.49,23.47,23.49,14916.0,21.4276,21.4367,21.4185,21.4367,14916.0
2016-10-12 12:45:00,23.48,23.49,23.44,23.45,22000.0,21.4276,21.4367,21.3911,21.4002,22000.0
2016-10-12 12:50:00,23.45,23.48,23.45,23.47,7000.0,21.4002,21.4276,21.4002,21.4185,7000.0
2016-10-12 12:55:00,23.47,23.47,23.45,23.45,1200.0,21.4185,21.4185,21.4002,21.4002,1200.0
2016-10-12 13:00:00,23.45,23.46,23.42,23.42,13496.0,21.4002,21.4093,21.3728,21.3728,13496.0
2016-10-12 13:05:00,23.42,23.46,23.42,23.46,12200.0,21.3728,21.4093,21.3728,21.4093,12200.0
2016-10-12 13:10:00,23.45,23.45,23.4,23.44,45800.0,21.4002,21.4002,21.3546,21.3911,45800.0
2016-10-12 13:15:00,23.44,23.45,23.43,23.43,7272.0,21.3911,21.4002,21.382,21.382,7272.0
2016-10-12 13:20:00,23.43,23.44,23.42,23.44,11200.0,21.382,21.3911,21.3728,21.3911,11200.0
2016-10-12 13:25:00,23.45,23.45,23.44,23.44,8128.0,21.4002,21.4002,21.3911,21.3911,8128.0
2016-10-12 13:30:00,23.45,23.46,23.43,23.44,12600.0,21.4002,21.4093,21.382,21.3911,12600.0
2016-10-12 13:35:00,23.43,23.43,23.4,23.42,30800.0,21.382,21.382,21.3546,21.3728,30800.0
2016-10-12 13:40:00,23.41,23.43,23.4,23.43,40672.0,21.3637,21.382,21.3546,21.382,40672.0
2016-10-12 13:45:00,23.43,23.43,23.42,23.42,24660.0,21.382,21.382,21.3728,21.3728,24660.0
2016-10-12 13:50:00,23.42,23.45,23.41,23.45,41000.0,21.3728,21.4002,21.3637,21.4002,41000.0
2016-10-12 13:55:00,23.44,23.48,23.44,23.48,31200.0,21.3911,21.4276,21.3911,21.4276,31200.0
2016-10-12 14:00:00,23.48,23.53,23.38,23.43,320928.0,21.4276,21.4732,21.3363,21.382,320928.0
2016-10-12 14:05:00,23.43,23.47,23.37,23.47,191400.0,21.382,21.4185,21.3272,21.4185,191400.0
2016-10-12 14:10:00,23.47,23.54,23.47,23.52,114132.0,21.4185,21.4823,21.4185,21.4641,114132.0
2016-10-12 14:15:00,23.53,23.57,23.51,23.52,95156.0,21.4732,21.5097,21.455,21.4641,95156.0
2016-10-12 14:20:00,23.52,23.55,23.5,23.53,50172.0,21.4641,21.4915,21.4458,21.4732,50172.0
2016-10-12 14:25:00,23.53,23.53,23.42,23.45,53768.0,21.4732,21.4732,21.3728,21.4002,53768.0
2016-10-12 14:30:00,23.45,23.49,23.43,23.48,46664.0,21.4002,21.4367,21.382,21.4276,46664.0
2016-10-12 14:35:00,23.48,23.49,23.46,23.48,44284.0,21.4276,21.4367,21.4093,21.4276,44284.0
2016-10-12 14:40:00,23.49,23.49,23.43,23.43,37756.0,21.4367,21.4367,21.382,21.382,37756.0
2016-10-12 14:45:00,23.43,23.45,23.41,23.44,25840.0,21.382,21.4002,21.3637,21.3911,25840.0
2016-10-12 14:50:00,23.45,23.48,23.44,23.46,26700.0,21.4002,21.4276,21.3911,21.4093,26700.0
2016-10-12 14:55:00,23.46,23.47,23.41,23.41,53328.0,21.4093,21.4185,21.3637,21.3637,53328.0
2016-10-12 15:00:00,23.41,23.41,23.36,23.4,73168.0,21.3637,21.3637,21.3181,21.3546,73168.0
2016-10-12 15:05:00,23.4,23.46,23.39,23.43,45120.0,21.3546,21.4093,21.3454,21.382,45120.0
2016-10-12 15:10:00,23.43,23.47,23.43,23.45,81200.0,21.382,21.4185,21.382,21.4002,81200.0
2016-10-12 15:15:00,23.45,23.45,23.42,23.45,31800.0,21.4002,21.4002,21.3728,21.4002,31800.0
2016-10-12 15:20:00,23.46,23.47,23.43,23.44,18504.0,21.4093,21.4185,21.382,21.3911,18504.0
2016-10-12 15:25:00,23.43,23.43,23.37,23.39,72996.0,21.382,21.382,21.3272,21.3454,72996.0
2016-10-12 15:30:00,23.39,23.39,23.31,23.31,108720.0,21.3454,21.3454,21.2724,21.2724,108720.0
2016-10-12 15:35:00,23.31,23.4,23.31,23.39,61848.0,21.2724,21.3546,21.2724,21.3454,61848.0
2016-10-12 15:40:00,23.39,23.44,23.38,23.41,69948.0,21.3454,21.3911,21.3363,21.3637,69948.0
2016-10-12 15:45:00,23.41,23.45,23.41,23.43,65448.0,21.3637,21.4002,21.3637,21.382,65448.0
2016-10-12 15:50:00,23.43,23.43,23.39,23.39,87852.0,21.382,21.382,21.3454,21.3454,87852.0
2016-10-12 15:55:00,23.39,23.42,23.36,23.38,372992.0,21.3454,21.3728,21.3181,21.3363,372992.0
2016-10-13 09:30:00,22.87,22.91,22.82,22.87,268812.0,20.8709,20.9074,20.8253,20.8709,268812.0
2016-10-13 09:35:00,22.87,22.89,22.79,22.81,214348.0,20.8709,20.8892,20.7979,20.8161,214348.0
2016-10-13 09:40:00,22.81,22.81,22.73,22.76,160000.0,20.8161,20.8161,20.7431,20.7705,160000.0
2016-10-13 09:45:00,22.77,22.8,22.73,22.76,91560.0,20.7796,20.807,20.7431,20.7705,91560.0
2016-10-13 09:50:00,22.75,22.76,22.63,22.63,205952.0,20.7614,20.7705,20.6519,20.6519,205952.0
2016-10-13 09:55:00,22.63,22.65,22.57,22.64,215524.0,20.6519,20.6701,20.5971,20.661,215524.0
2016-10-13 10:00:00,22.63,22.63,22.56,22.59,102988.0,20.6519,20.6519,20.588,20.6154,102988.0
2016-10-13 10:05:00,22.6,22.64,22.57,22.64,142416.0,20.6245,20.661,20.5971,20.661,142416.0
2016-10-13 10:10:00,22.64,22.68,22.6,22.68,80640.0,20.661,20.6975,20.6245,20.6975,80640.0
2016-10-13 10:15:00,22.68,22.71,22.65,22.67,97368.0,20.6975,20.7249,20.6701,20.6884,97368.0
2016-10-13 10:20:00,22.67,22.71,22.67,22.71,124156.0,20.6884,20.7249,20.6884,20.7249,124156.0
2016-10-13 10:25:00,22.71,22.72,22.65,22.67,85000.0,20.7249,20.734,20.6701,20.6884,85000.0
2016-10-13 10:30:00,22.67,22.74,22.6,22.74,80076.0,20.6884,20.7523,20.6245,20.7523,80076.0
2016-10-13 10:35:00,22.75,22.84,22.74,22.78,198176.0,20.7614,20.8435,20.7523,20.7888,198176.0
2016-10-13 10:40:00,22.79,22.83,22.78,22.78,77000.0,20.7979,20.8344,20.7888,20.7888,77000.0
2016-10-13 10:45:00,22.77,22.78,22.67,22.7,50520.0,20.7796,20.7888,20.6884,20.7158,50520.0
2016-10-13 10:50:00,22.71,22.75,22.7,22.71,95240.0,20.7249,20.7614,20.7158,20.7249,95240.0
2016-10-13 10:55:00,22.73,22.78,22.7,22.78,27600.0,20.7431,20.7888,20.7158,20.7888,27600.0
2016-10-13 11:00:00,22.78,22.78,22.66,22.66,25600.0,20.7888,20.7888,20.6793,20.6793,25600.0
2016-10-13 11:05:00,22.68,22.73,22.68,22.72,20196.0,20.6975,20.7431,20.6975,20.734,20196.0
2016-10-13 11:10:00,22.7,22.77,22.7,22.74,16132.0,20.7158,20.7796,20.7158,20.7523,16132.0
2016-10-13 11:15:00,22.75,22.86,22.75,22.86,61440.0,20.7614,20.8618,20.7614,20.8618,61440.0
2016-10-13 11:20:00,22.86,22.88,22.84,22.88,111252.0,20.8618,20.88,20.8435,20.88,111252.0
2016-10-13 11:25:00,22.87,22.92,22.87,22.89,49312.0,20.8709,20.9165,20.8709,20.8892,49312.0
2016-10-13 11:30:00,22.9,22.97,22.9,22.95,138608.0,20.8983,20.9622,20.8983,20.9439,138608.0
2016-10-13 11:35:00,22.93,22.94,22.89,22.89,31632.0,20.9257,20.9348,20.8892,20.8892,31632.0
2016-10-13 11:40:00,22.89,22.92,22.89,22.92,13560.0,20.8892,20.9165,20.8892,20.9165,13560.0
2016-10-13 11:45:00,22.93,22.94,22.87,22.91,91996.0,20.9257,20.9348,20.8709,20.9074,91996.0
2016-10-13 11:50:00,22.89,22.92,22.88,22.89,29888.0,20.8892,20.9165,20.88,20.8892,29888.0
2016-10-13 11:55:00,22.88,22.9,22.88,22.9,28400.0,20.88,20.8983,20.88,20.8983,28400.0
2016-10-13 12:00:00,22.88,22.88,22.84,22.87,19572.0,20.88,20.88,20.8435,20.8709,19572.0
2016-10-13 12:05:00,22.88,22.92,22.88,22.9,15268.0,20.88,20.9165,20.88,20.8983,15268.0
2016-10-13 12:10:00,22.93,22.94,22.9,22.94,9600.0,20.9257,20.9348,20.8983,20.9348,9600.0
2016-10-13 12:15:00,22.94,22.95,22.94,22.95,25400.0,20.9348,20.9439,20.9348,20.9439,25400.0
2016-10-13 12:20:00,22.93,22.94,22.92,22.93,24420.0,20.9257,20.9348,20.9165,20.9257,24420.0
2016-10-13 12:25:00,22.91,22.93,22.9,22.93,18000.0,20.9074,20.9257,20.8983,20.9257,18000.0
2016-10-13 12:30:00,22.94,22.96,22.93,22.95,14236.0,20.9348,20.953,20.9257,20.9439,14236.0
2016-10-13 12:35:00,22.96,23.09,22.96,23.08,103484.0,20.953,21.0717,20.953,21.0625,103484.0
2016-10-13 12:40:00,23.09,23.11,23.08,23.09,82268.0,21.0717,21.0899,21.0625,21.0717,82268.0
2016-10-13 12:45:00,23.08,23.1,23.06,23.08,101168.0,21.0625,21.0808,21.0443,21.0625,101168.0
2016-10-13 12:50:00,23.09,23.09,23.06,23.07,59076.0,21.0717,21.0717,21.0443,21.0534,59076.0
2016-10-13 12:55:00,23.06,23.08,23.06,23.06,12428.0,21.0443,21.0625,21.0443,21.0443,12428.0
2016-10-13 13:00:00,23.06,23.07,23.05,23.06,20800.0,21.0443,21.0534,21.0352,21.0443,20800.0
2016-10-13 13:05:00,23.05,23.05,23.04,23.05,8884.0,21.0352,21.0352,21.026,21.0352,8884.0
2016-10-13 13:10:00,23.03,23.03,22.97,22.97,21116.0,21.0169,21.0169,20.9622,20.9622,21116.0
2016-10-13 13:15:00,22.99,23.02,22.98,23.02,35776.0,20.9804,21.0078,20.9713,21.0078,35776.0
2016-10-13 13:20:00,23.01,23.04,23.01,23.04,22860.0,20.9987,21.026,20.9987,21.026,22860.0
2016-10-13 13:25:00,23.04,23.05,23.03,23.05,2800.0,21.026,21.0352,21.0169,21.0352,2800.0
2016-10-13 13:30:00,23.05,23.06,23.01,23.02,5200.0,21.0352,21.0443,20.9987,21.0078,5200.0
2016-10-13 13:35:00,23.03,23.03,22.99,23.03,8172.0,21.0169,21.0169,20.9804,21.0169,8172.0
2016-10-13 13:40:00,23.03,23.07,23.03,23.06,3600.0,21.0169,21.0534,21.0169,21.0443,3600.0
2016-10-13 13:45:00,23.06,23.06,23.04,23.04,1200.0,21.0443,21.0443,21.026,21.026,1200.0
2016-10-13 13:50:00,23.05,23.15,23.05,23.14,49516.0,21.0352,21.1264,21.0352,21.1173,49516.0
2016-10-13 13:55:00,23.15,23.22,23.15,23.21,108148.0,21.1264,21.1903,21.1264,21.1812,108148.0
2016-10-13 14:00:00,23.21,23.27,23.19,23.25,76208.0,21.1812,21.2359,21.1629,21.2177,76208.0
2016-10-13 14:05:00,23.25,23.25,23.2,23.21,36320.0,21.2177,21.2177,21.1721,21.1812,36320.0
2016-10-13 14:10:00,23.21,23.21,23.17,23.17,20544.0,21.1812,21.1812,21.1447,21.1447,20544.0
2016-10-13 14:15:00,23.18,23.18,23.17,23.17,8400.0,21.1538,21.1538,21.1447,21.1447,8400.0
2016-10-13 14:20:00,23.18,23.22,23.18,23.2,42500.0,21.1538,21.1903,21.1538,21.1721,42500.0
2016-10-13 14:25:00,23.22,23.22,23.2,23.21,19400.0,21.1903,21.1903,21.1721,21.1812,19400.0
2016-10-13 14:30:00,23.21,23.25,23.21,23.24,22632.0,21.1812,21.2177,21.1812,21.2086,22632.0
2016-10-13 14:35:00,23.23,23.23,23.18,23.21,27400.0,21.1994,21.1994,21.1538,21.1812,27400.0
2016-10-13 14:40:00,23.21,23.22,23.19,23.21,13604.0,21.1812,21.1903,21.1629,21.1812,13604.0
2016-10-13 14:45:00,23.22,23.25,23.22,23.24,108868.0,21.1903,21.2177,21.1903,21.2086,108868.0
2016-10-13 14:50:00,23.26,23.29,23.22,23.29,57136.0,21.2268,21.2542,21.1903,21.2542,57136.0
2016-10-13 14:55:00,23.29,23.33,23.29,23.29,142012.0,21.2542,21.2907,21.2542,21.2542,142012.0
2016-10-13 15:00:00,23.3,23.3,23.25,23.28,29900.0,21.2633,21.2633,21.2177,21.2451,29900.0
2016-10-13 15:05:00,23.28,23.3,23.26,23.3,12800.0,21.2451,21.2633,21.2268,21.2633,12800.0
2016-10-13 15:10:00,23.29,23.33,23.29,23.32,21952.0,21.2542,21.2907,21.2542,21.2816,21952.0
2016-10-13 15:15:00,23.3,23.31,23.27,23.29,161152.0,21.2633,21.2724,21.2359,21.2542,161152.0
2016-10-13 15:20:00,23.28,23.29,23.25,23.29,27556.0,21.2451,21.2542,21.2177,21.2542,27556.0
2016-10-13 15:25:00,23.27,23.27,23.21,23.22,36612.0,21.2359,21.2359,21.1812,21.1903,36612.0
2016-10-13 15:30:00,23.23,23.24,23.18,23.22,38312.0,21.1994,21.2086,21.1538,21.1903,38312.0
2016-10-13 15:35:00,23.21,23.25,23.21,23.24,33044.0,21.1812,21.2177,21.1812,21.2086,33044.0
2016-10-13 15:40:00,23.22,23.24,23.21,23.21,9956.0,21.1903,21.2086,21.1812,21.1812,9956.0
2016-10-13 15:45:00,23.2,23.22,23.16,23.17,45556.0,21.1721,21.1903,21.1356,21.1447,45556.0
2016-10-13 15:50:00,23.16,23.16,23.11,23.13,52148.0,21.1356,21.1356,21.0899,21.1082,52148.0
2016-10-13 15:55:00,23.11,23.17,23.08,23.16,647224.0,21.0899,21.1447,21.0625,21.1356,647224.0
2016-10-14 09:30:00,23.51,23.58,23.5,23.5,328076.0,21.455,21.5188,21.4458,21.4458,328076.0
2016-10-14 09:35:00,23.5,23.56,23.5,23.51,90976.0,21.4458,21.5006,21.4458,21.455,90976.0
2016-10-14 09:40:00,23.53,23.6,23.52,23.58,372460.0,21.4732,21.5371,21.4641,21.5188,372460.0
2016-10-14 09:45:00,23.59,23.64,23.59,23.63,149964.0,21.528,21.5736,21.528,21.5645,149964.0
2016-10-14 09:50:00,23.64,23.64,23.61,23.61,82236.0,21.5736,21.5736,21.5462,21.5462,82236.0
2016-10-14 09:55:00,23.62,23.64,23.58,23.58,41872.0,21.5553,21.5736,21.5188,21.5188,41872.0
2016-10-14 10:00:00,23.58,23.59,23.54,23.58,112324.0,21.5188,21.528,21.4823,21.5188,112324.0
2016-10-14 10:05:00,23.59,23.61,23.55,23.55,47032.0,21.528,21.5462,21.4915,21.4915,47032.0
2016-10-14 10:10:00,23.59,23.65,23.57,23.63,56700.0,21.528,21.5827,21.5097,21.5645,56700.0
2016-10-14 10:15:00,23.63,23.67,23.63,23.66,99084.0,21.5645,21.601,21.5645,21.5918,99084.0
2016-10-14 10:20:00,23.67,23.68,23.63,23.63,74008.0,21.601,21.6101,21.5645,21.5645,74008.0
2016-10-14 10:25:00,23.65,23.65,23.58,23.58,75256.0,21.5827,21.5827,21.5188,21.5188,75256.0
2016-10-14 10:30:00,23.59,23.63,23.58,23.59,48728.0,21.528,21.5645,21.5188,21.528,48728.0
2016-10-14 10:35:00,23.59,23.63,23.59,23.61,35632.0,21.528,21.5645,21.528,21.5462,35632.0
2016-10-14 10:40:00,23.62,23.65,23.62,23.63,15564.0,21.5553,21.5827,21.5553,21.5645,15564.0
2016-10-14 10:45:00,23.65,23.66,23.6,23.6,25040.0,21.5827,21.5918,21.5371,21.5371,25040.0
2016-10-14 10:50:00,23.59,23.59,23.55,23.56,80732.0,21.528,21.528,21.4915,21.5006,80732.0
2016-10-14 10:55:00,23.55,23.57,23.52,23.53,50376.0,21.4915,21.5097,21.4641,21.4732,50376.0
2016-10-14 11:00:00,23.5,23.52,23.41,23.42,73084.0,21.4458,21.4641,21.3637,21.3728,73084.0
2016-10-14 11:05:00,23.44,23.44,23.39,23.44,50772.0,21.3911,21.3911,21.3454,21.3911,50772.0
2016-10-14 11:10:00,23.43,23.44,23.38,23.39,324760.0,21.382,21.3911,21.3363,21.3454,324760.0
2016-10-14 11:15:00,23.36,23.42,23.36,23.42,86816.0,21.3181,21.3728,21.3181,21.3728,86816.0
2016-10-14 11:20:00,23.4,23.43,23.38,23.41,29960.0,21.3546,21.382,21.3363,21.3637,29960.0
2016-10-14 11:25:00,23.41,23.42,23.34,23.34,8400.0,21.3637,21.3728,21.2998,21.2998,8400.0
2016-10-14 11:30:00,23.33,23.33,23.25,23.31,140308.0,21.2907,21.2907,21.2177,21.2724,140308.0
2016-10-14 11:35:00,23.3,23.35,23.3,23.34,105156.0,21.2633,21.3089,21.2633,21.2998,105156.0
2016-10-14 11:40:00,23.34,23.34,23.31,23.31,11800.0,21.2998,21.2998,21.2724,21.2724,11800.0
2016-10-14 11:45:00,23.3,23.31,23.24,23.25,223124.0,21.2633,21.2724,21.2086,21.2177,223124.0
2016-10-14 11:50:00,23.27,23.28,23.26,23.27,53752.0,21.2359,21.2451,21.2268,21.2359,53752.0
2016-10-14 11:55:00,23.26,23.29,23.23,23.24,69860.0,21.2268,21.2542,21.1994,21.2086,69860.0
2016-10-14 12:00:00,23.24,23.27,23.22,23.27,39200.0,21.2086,21.2359,21.1903,21.2359,39200.0
2016-10-14 12:05:00,23.26,23.27,23.24,23.24,29040.0,21.2268,21.2359,21.2086,21.2086,29040.0
2016-10-14 12:10:00,23.23,23.24,23.18,23.23,124648.0,21.1994,21.2086,21.1538,21.1994,124648.0
2016-10-14 12:15:00,23.21,23.23,23.15,23.18,89608.0,21.1812,21.1994,21.1264,21.1538,89608.0
2016-10-14 12:20:00,23.18,23.21,23.18,23.2,36204.0,21.1538,21.1812,21.1538,21.1721,36204.0
2016-10-14 12:25:00,23.2,23.25,23.18,23.25,79196.0,21.1721,21.2177,21.1538,21.2177,79196.0
2016-10-14 12:30:00,23.26,23.29,23.25,23.28,19084.0,21.2268,21.2542,21.2177,21.2451,19084.0
2016-10-14 12:35:00,23.26,23.31,23.26,23.29,24040.0,21.2268,21.2724,21.2268,21.2542,24040.0
2016-10-14 12:40:00,23.29,23.32,23.29,23.3,70256.0,21.2542,21.2816,21.2542,21.2633,70256.0
2016-10-14 12:45:00,23.27,23.27,23.26,23.26,12684.0,21.2359,21.2359,21.2268,21.2268,12684.0
2016-10-14 12:50:00,23.27,23.29,23.26,23.29,15516.0,21.2359,21.2542,21.2268,21.2542,15516.0
2016-10-14 12:55:00,23.27,23.28,23.27,23.28,9600.0,21.2359,21.2451,21.2359,21.2451,9600.0
2016-10-14 13:00:00,23.27,23.27,23.23,23.23,16668.0,21.2359,21.2359,21.1994,21.1994,16668.0
2016-10-14 13:05:00,23.22,23.34,23.22,23.33,192028.0,21.1903,21.2998,21.1903,21.2907,192028.0
2016-10-14 13:10:00,23.33,23.33,23.29,23.31,22176.0,21.2907,21.2907,21.2542,21.2724,22176.0
2016-10-14 13:15:00,23.29,23.33,23.29,23.32,25488.0,21.2542,21.2907,21.2542,21.2816,25488.0
2016-10-14 13:20:00,23.3,23.35,23.3,23.33,21232.0,21.2633,21.3089,21.2633,21.2907,21232.0
2016-10-14 13:25:00,23.35,23.36,23.34,23.34,27400.0,21.3089,21.3181,21.2998,21.2998,27400.0
2016-10-14 13:30:00,23.34,23.47,23.31,23.44,115148.0,21.2998,21.4185,21.2724,21.3911,115148.0
2016-10-14 13:35:00,23.44,23.44,23.37,23.42,79236.0,21.3911,21.3911,21.3272,21.3728,79236.0
2016-10-14 13:40:00,23.41,23.41,23.35,23.35,29668.0,21.3637,21.3637,21.3089,21.3089,29668.0
2016-10-14 13:45:00,23.36,23.37,23.31,23.35,36988.0,21.3181,21.3272,21.2724,21.3089,36988.0
2016-10-14 13:50:00,23.34,23.34,23.28,23.3,37280.0,21.2998,21.2998,21.2451,21.2633,37280.0
2016-10-14 13:55:00,23.32,23.34,23.3,23.32,8064.0,21.2816,21.2998,21.2633,21.2816,8064.0
2016-10-14 14:00:00,23.29,23.3,23.23,23.27,41960.0,21.2542,21.2633,21.1994,21.2359,41960.0
2016-10-14 14:05:00,23.28,23.3,23.23,23.23,42028.0,21.2451,21.2633,21.1994,21.1994,42028.0
2016-10-14 14:10:00,23.22,23.24,23.2,23.23,31948.0,21.1903,21.2086,21.1721,21.1994,31948.0
2016-10-14 14:15:00,23.22,23.26,23.21,23.26,42300.0,21.1903,21.2268,21.1812,21.2268,42300.0
2016-10-14 14:20:00,23.27,23.34,23.27,23.32,45376.0,21.2359,21.2998,21.2359,21.2816,45376.0
2016-10-14 14:25:00,23.31,23.36,23.3,23.35,48728.0,21.2724,21.3181,21.2633,21.3089,48728.0
2016-10-14 14:30:00,23.36,23.36,23.31,23.31,34600.0,21.3181,21.3181,21.2724,21.2724,34600.0
2016-10-14 14:35:00,23.31,23.32,23.3,23.31,8328.0,21.2724,21.2816,21.2633,21.2724,8328.0
2016-10-14 14:40:00,23.31,23.31,23.27,23.3,3000.0,21.2724,21.2724,21.2359,21.2633,3000.0
2016-10-14 14:45:00,23.27,23.28,23.25,23.26,57100.0,21.2359,21.2451,21.2177,21.2268,57100.0
2016-10-14 14:50:00,23.25,23.27,23.23,23.25,5000.0,21.2177,21.2359,21.1994,21.2177,5000.0
2016-10-14 14:55:00,23.23,23.24,23.18,23.2,57452.0,21.1994,21.2086,21.1538,21.1721,57452.0
2016-10-14 15:00:00,23.21,23.23,23.19,23.19,31060.0,21.1812,21.1994,21.1629,21.1629,31060.0
2016-10-14 15:05:00,23.21,23.26,23.21,23.26,57800.0,21.1812,21.2268,21.1812,21.2268,57800.0
2016-10-14 15:10:00,23.25,23.28,23.25,23.25,20080.0,21.2177,21.2451,21.2177,21.2177,20080.0
2016-10-14 15:15:00,23.27,23.28,23.24,23.25,55120.0,21.2359,21.2451,21.2086,21.2177,55120.0
2016-10-14 15:20:00,23.23,23.27,23.23,23.27,10968.0,21.1994,21.2359,21.1994,21.2359,10968.0
2016-10-14 15:25:00,23.24,23.27,23.24,23.24,36800.0,21.2086,21.2359,21.2086,21.2086,36800.0
2016-10-14 15:30:00,23.23,23.3,23.23,23.27,69960.0,21.1994,21.2633,21.1994,21.2359,69960.0
2016-10-14 15:35:00,23.28,23.33,23.27,23.32,53240.0,21.2451,21.2907,21.2359,21.2816,53240.0
2016-10-14 15:40:00,23.35,23.35,23.3,23.31,75860.0,21.3089,21.3089,21.2633,21.2724,75860.0
2016-10-14 15:45:00,23.3,23.3,23.26,23.27,83640.0,21.2633,21.2633,21.2268,21.2359,83640.0
2016-10-14 15:50:00,23.26,23.29,23.23,23.23,60436.0,21.2268,21.2542,21.1994,21.1994,60436.0
2016-10-14 15:55:00,23.23,23.25,23.15,23.15,357348.0,21.1994,21.2177,21.1264,21.1264,357348.0
2016-10-17 09:30:00,23.15,23.25,23.14,23.18,234264.0,21.1264,21.2177,21.1173,21.1538,234264.0
2016-10-17 09:35:00,23.18,23.21,23.05,23.06,175400.0,21.1538,21.1812,21.0352,21.0443,175400.0
2016-10-17 09:40:00,23.06,23.08,23.04,23.04,58100.0,21.0443,21.0625,21.026,21.026,58100.0
2016-10-17 09:45:00,23.04,23.07,23.03,23.07,51928.0,21.026,21.0534,21.0169,21.0534,51928.0
2016-10-17 09:50:00,23.07,23.1,22.97,22.98,67232.0,21.0534,21.0808,20.9622,20.9713,67232.0
2016-10-17 09:55:00,22.98,23.03,22.97,22.99,30836.0,20.9713,21.0169,20.9622,20.9804,30836.0
2016-10-17 10:00:00,23.0,23.04,22.99,23.03,53852.0,20.9895,21.026,20.9804,21.0169,53852.0
2016-10-17 10:05:00,23.0,23.04,22.95,23.03,53872.0,20.9895,21.026,20.9439,21.0169,53872.0
2016-10-17 10:10:00,23.05,23.09,23.05,23.06,60900.0,21.0352,21.0717,21.0352,21.0443,60900.0
2016-10-17 10:15:00,23.06,23.09,23.05,23.06,38420.0,21.0443,21.0717,21.0352,21.0443,38420.0
2016-10-17 10:20:00,23.06,23.18,23.02,23.17,95564.0,21.0443,21.1538,21.0078,21.1447,95564.0
2016-10-17 10:25:00,23.18,23.22,23.17,23.18,38560.0,21.1538,21.1903,21.1447,21.1538,38560.0
2016-10-17 10:30:00,23.18,23.18,23.14,23.14,23072.0,21.1538,21.1538,21.1173,21.1173,23072.0
2016-10-17 10:35:00,23.15,23.18,23.14,23.16,58800.0,21.1264,21.1538,21.1173,21.1356,58800.0
2016-10-17 10:40:00,23.16,23.16,23.12,23.14,17200.0,21.1356,21.1356,21.099,21.1173,17200.0
2016-10-17 10:45:00,23.13,23.13,23.09,23.11,44272.0,21.1082,21.1082,21.0717,21.0899,44272.0
2016-10-17 10:50:00,23.11,23.11,23.02,23.05,48400.0,21.0899,21.0899,21.0078,21.0352,48400.0
2016-10-17 10:55:00,23.04,23.07,23.01,23.07,37600.0,21.026,21.0534,20.9987,21.0534,37600.0
2016-10-17 11:00:00,23.07,23.09,23.05,23.05,19568.0,21.0534,21.0717,21.0352,21.0352,19568.0
2016-10-17 11:05:00,23.09,23.1,23.04,23.05,22412.0,21.0717,21.0808,21.026,21.0352,22412.0
2016-10-17 11:10:00,23.04,23.09,23.03,23.05,45200.0,21.026,21.0717,21.0169,21.0352,45200.0
2016-10-17 11:15:00,23.06,23.09,23.04,23.09,7600.0,21.0443,21.0717,21.026,21.0717,7600.0
2016-10-17 11:20:00,23.06,23.07,23.04,23.06,7816.0,21.0443,21.0534,21.026,21.0443,7816.0
2016-10-17 11:25:00,23.03,23.03,22.98,23.0,74744.0,21.0169,21.0169,20.9713,20.9895,74744.0
2016-10-17 11:30:00,23.03,23.06,23.02,23.02,8000.0,21.0169,21.0443,21.0078,21.0078,8000.0
2016-10-17 11:35:00,23.03,23.08,23.03,23.08,8700.0,21.0169,21.0625,21.0169,21.0625,8700.0
2016-10-17 11:40:00,23.07,23.11,23.06,23.1,16512.0,21.0534,21.0899,21.0443,21.0808,16512.0
2016-10-17 11:45:00,23.11,23.11,23.04,23.07,28200.0,21.0899,21.0899,21.026,21.0534,28200.0
2016-10-17 11:50:00,23.07,23.12,23.07,23.11,35000.0,21.0534,21.099,21.0534,21.0899,35000.0
2016-10-17 11:55:00,23.11,23.13,23.1,23.11,13200.0,21.0899,21.1082,21.0808,21.0899,13200.0
2016-10-17 12:00:00,23.1,23.11,23.08,23.1,46000.0,21.0808,21.0899,21.0625,21.0808,46000.0
2016-10-17 12:05:00,23.1,23.11,23.06,23.06,14780.0,21.0808,21.0899,21.0443,21.0443,14780.0
2016-10-17 12:10:00,23.07,23.07,23.0,23.04,37400.0,21.0534,21.0534,20.9895,21.026,37400.0
2016-10-17 12:15:00,23.04,23.07,23.03,23.07,47460.0,21.026,21.0534,21.0169,21.0534,47460.0
2016-10-17 12:20:00,23.05,23.07,23.05,23.05,8080.0,21.0352,21.0534,21.0352,21.0352,8080.0
2016-10-17 12:25:00,23.03,23.04,22.99,23.01,23284.0,21.0169,21.026,20.9804,20.9987,23284.0
2016-10-17 12:30:00,23.0,23.03,22.99,23.03,18160.0,20.9895,21.0169,20.9804,21.0169,18160.0
2016-10-17 12:35:00,23.04,23.05,23.03,23.03,11360.0,21.026,21.0352,21.0169,21.0169,11360.0
2016-10-17 12:40:00,23.01,23.03,22.99,23.03,23600.0,20.9987,21.0169,20.9804,21.0169,23600.0
2016-10-17 12:45:00,23.0,23.02,22.98,23.02,22120.0,20.9895,21.0078,20.9713,21.0078,22120.0
2016-10-17 12:50:00,23.03,23.03,23.0,23.0,6520.0,21.0169,21.0169,20.9895,20.9895,6520.0
2016-10-17 12:55:00,23.01,23.01,23.0,23.01,4576.0,20.9987,20.9987,20.9895,20.9987,4576.0
2016-10-17 13:00:00,23.02,23.04,22.98,22.99,13888.0,21.0078,21.026,20.9713,20.9804,13888.0
2016-10-17 13:05:00,22.99,23.02,22.98,23.01,9840.0,20.9804,21.0078,20.9713,20.9987,9840.0
2016-10-17 13:10:00,23.01,23.02,23.01,23.02,4800.0,20.9987,21.0078,20.9987,21.0078,4800.0
2016-10-17 13:15:00,23.01,23.01,22.94,22.97,22264.0,20.9987,20.9987,20.9348,20.9622,22264.0
2016-10-17 13:20:00,22.97,22.97,22.93,22.93,45812.0,20.9622,20.9622,20.9257,20.9257,45812.0
2016-10-17 13:25:00,22.93,22.95,22.91,22.93,34604.0,20.9257,20.9439,20.9074,20.9257,34604.0
2016-10-17 13:30:00,22.93,22.95,22.9,22.95,29800.0,20.9257,20.9439,20.8983,20.9439,29800.0
2016-10-17 13:35:00,22.94,22.95,22.93,22.94,24196.0,20.9348,20.9439,20.9257,20.9348,24196.0
2016-10-17 13:40:00,22.94,22.97,22.94,22.94,29044.0,20.9348,20.9622,20.9348,20.9348,29044.0
2016-10-17 13:45:00,22.95,22.95,22.92,22.93,60040.0,20.9439,20.9439,20.9165,20.9257,60040.0
2016-10-17 13:50:00,22.93,22.93,22.91,22.91,14200.0,20.9257,20.9257,20.9074,20.9074,14200.0
2016-10-17 13:55:00,22.93,22.93,22.86,22.86,85928.0,20.9257,20.9257,20.8618,20.8618,85928.0
2016-10-17 14:00:00,22.87,22.92,22.87,22.92,43160.0,20.8709,20.9165,20.8709,20.9165,43160.0
2016-10-17 14:05:00,22.91,22.92,22.89,22.91,22200.0,20.9074,20.9165,20.8892,20.9074,22200.0
2016-10-17 14:10:00,22.91,22.96,22.91,22.96,35000.0,20.9074,20.953,20.9074,20.953,35000.0
2016-10-17 14:15:00,22.95,22.98,22.94,22.97,23944.0,20.9439,20.9713,20.9348,20.9622,23944.0
2016-10-17 14:20:00,22.99,22.99,22.95,22.96,23200.0,20.9804,20.9804,20.9439,20.953,23200.0
2016-10-17 14:25:00,22.95,22.98,22.95,22.98,22920.0,20.9439,20.9713,20.9439,20.9713,22920.0
2016-10-17 14:30:00,22.97,22.97,22.93,22.95,33800.0,20.9622,20.9622,20.9257,20.9439,33800.0
2016-10-17 14:35:00,22.95,22.96,22.93,22.93,25600.0,20.9439,20.953,20.9257,20.9257,25600.0
2016-10-17 14:40:00,22.93,22.96,22.93,22.95,12280.0,20.9257,20.953,20.9257,20.9439,12280.0
2016-10-17 14:45:00,22.94,22.95,22.93,22.93,34084.0,20.9348,20.9439,20.9257,20.9257,34084.0
2016-10-17 14:50:00,22.93,22.97,22.93,22.96,84408.0,20.9257,20.9622,20.9257,20.953,84408.0
2016-10-17 14:55:00,22.96,23.03,22.96,23.01,80536.0,20.953,21.0169,20.953,20.9987,80536.0
2016-10-17 15:00:00,23.0,23.0,22.99,23.0,75736.0,20.9895,20.9895,20.9804,20.9895,75736.0
2016-10-17 15:05:00,23.0,23.0,22.97,22.98,49296.0,20.9895,20.9895,20.9622,20.9713,49296.0
2016-10-17 15:10:00,22.98,22.98,22.93,22.93,57200.0,20.9713,20.9713,20.9257,20.9257,57200.0
2016-10-17 15:15:00,22.94,22.95,22.93,22.93,29360.0,20.9348,20.9439,20.9257,20.9257,29360.0
2016-10-17 15:20:00,22.93,22.96,22.93,22.94,42628.0,20.9257,20.953,20.9257,20.9348,42628.0
2016-10-17 15:25:00,22.93,22.95,22.93,22.94,37552.0,20.9257,20.9439,20.9257,20.9348,37552.0
2016-10-17 15:30:00,22.94,22.94,22.9,22.93,66624.0,20.9348,20.9348,20.8983,20.9257,66624.0
2016-10-17 15:35:00,22.93,22.97,22.93,22.95,81664.0,20.9257,20.9622,20.9257,20.9439,81664.0
2016-10-17 15:40:00,22.95,22.96,22.92,22.93,62112.0,20.9439,20.953,20.9165,20.9257,62112.0
2016-10-17 15:45:00,22.93,22.98,22.92,22.93,79940.0,20.9257,20.9713,20.9165,20.9257,79940.0
2016-10-17 15:50:00,22.93,22.95,22.93,22.94,81324.0,20.9257,20.9439,20.9257,20.9348,81324.0
2016-10-17 15:55:00,22.93,22.95,22.88,22.93,395464.0,20.9257,20.9439,20.88,20.9257,395464.0
2016-10-18 09:30:00,23.53,23.55,23.47,23.5,1022520.0,21.4732,21.4915,21.4185,21.4458,1022520.0
2016-10-18 09:35:00,23.5,23.53,23.41,23.42,821852.0,21.4458,21.4732,21.3637,21.3728,821852.0
2016-10-18 09:40:00,23.42,23.46,23.41,23.43,90492.0,21.3728,21.4093,21.3637,21.382,90492.0
2016-10-18 09:45:00,23.43,23.45,23.4,23.41,67952.0,21.382,21.4002,21.3546,21.3637,67952.0
2016-10-18 09:50:00,23.42,23.42,23.3,23.3,134804.0,21.3728,21.3728,21.2633,21.2633,134804.0
2016-10-18 09:55:00,23.3,23.33,23.29,23.33,103616.0,21.2633,21.2907,21.2542,21.2907,103616.0
2016-10-18 10:00:00,23.34,23.34,23.31,23.33,97800.0,21.2998,21.2998,21.2724,21.2907,97800.0
2016-10-18 10:05:00,23.32,23.36,23.32,23.36,48096.0,21.2816,21.3181,21.2816,21.3181,48096.0
2016-10-18 10:10:00,23.35,23.37,23.32,23.33,52032.0,21.3089,21.3272,21.2816,21.2907,52032.0
2016-10-18 10:15:00,23.32,23.37,23.32,23.33,17800.0,21.2816,21.3272,21.2816,21.2907,17800.0
2016-10-18 10:20:00,23.31,23.33,23.22,23.23,141468.0,21.2724,21.2907,21.1903,21.1994,141468.0
2016-10-18 10:25:00,23.23,23.27,23.23,23.26,55800.0,21.1994,21.2359,21.1994,21.2268,55800.0
2016-10-18 10:30:00,23.26,23.29,23.26,23.29,36884.0,21.2268,21.2542,21.2268,21.2542,36884.0
2016-10-18 10:35:00,23.3,23.34,23.3,23.32,76000.0,21.2633,21.2998,21.2633,21.2816,76000.0
2016-10-18 10:40:00,23.32,23.35,23.31,23.34,31028.0,21.2816,21.3089,21.2724,21.2998,31028.0
2016-10-18 10:45:00,23.32,23.35,23.32,23.35,67888.0,21.2816,21.3089,21.2816,21.3089,67888.0
2016-10-18 10:50:00,23.35,23.35,23.31,23.31,11988.0,21.3089,21.3089,21.2724,21.2724,11988.0
2016-10-18 10:55:00,23.31,23.33,23.31,23.33,21352.0,21.2724,21.2907,21.2724,21.2907,21352.0
2016-10-18 11:00:00,23.36,23.39,23.36,23.37,52132.0,21.3181,21.3454,21.3181,21.3272,52132.0
2016-10-18 11:05:00,23.38,23.38,23.35,23.36,26344.0,21.3363,21.3363,21.3089,21.3181,26344.0
2016-10-18 11:10:00,23.36,23.36,23.33,23.35,15204.0,21.3181,21.3181,21.2907,21.3089,15204.0
2016-10-18 11:15:00,23.34,23.36,23.32,23.35,34236.0,21.2998,21.3181,21.2816,21.3089,34236.0
2016-10-18 11:20:00,23.35,23.38,23.35,23.37,20184.0,21.3089,21.3363,21.3089,21.3272,20184.0
2016-10-18 11:25:00,23.39,23.41,23.37,23.4,26668.0,21.3454,21.3637,21.3272,21.3546,26668.0
2016-10-18 11:30:00,23.41,23.43,23.38,23.38,41056.0,21.3637,21.382,21.3363,21.3363,41056.0
2016-10-18 11:35:00,23.39,23.41,23.39,23.41,6028.0,21.3454,21.3637,21.3454,21.3637,6028.0
2016-10-18 11:40:00,23.42,23.44,23.41,23.44,25908.0,21.3728,21.3911,21.3637,21.3911,25908.0
2016-10-18 11:45:00,23.45,23.45,23.43,23.45,43120.0,21.4002,21.4002,21.382,21.4002,43120.0
2016-10-18 11:50:00,23.46,23.48,23.45,23.48,35812.0,21.4093,21.4276,21.4002,21.4276,35812.0
2016-10-18 11:55:00,23.49,23.5,23.49,23.5,44032.0,21.4367,21.4458,21.4367,21.4458,44032.0
2016-10-18 12:00:00,23.5,23.52,23.48,23.48,42152.0,21.4458,21.4641,21.4276,21.4276,42152.0
2016-10-18 12:05:00,23.48,23.5,23.48,23.49,20800.0,21.4276,21.4458,21.4276,21.4367,20800.0
2016-10-18 12:10:00,23.49,23.49,23.48,23.48,26680.0,21.4367,21.4367,21.4276,21.4276,26680.0
2016-10-18 12:15:00,23.48,23.5,23.47,23.49,29852.0,21.4276,21.4458,21.4185,21.4367,29852.0
2016-10-18 12:20:00,23.48,23.48,23.48,23.48,3600.0,21.4276,21.4276,21.4276,21.4276,3600.0
2016-10-18 12:25:00,23.49,23.5,23.49,23.5,2400.0,21.4367,21.4458,21.4367,21.4458,2400.0
2016-10-18 12:30:00,23.49,23.51,23.48,23.49,3200.0,21.4367,21.455,21.4276,21.4367,3200.0
2016-10-18 12:35:00,23.48,23.49,23.48,23.48,24200.0,21.4276,21.4367,21.4276,21.4276,24200.0
2016-10-18 12:40:00,23.47,23.47,23.46,23.46,14832.0,21.4185,21.4185,21.4093,21.4093,14832.0
2016-10-18 12:45:00,23.47,23.47,23.44,23.45,19124.0,21.4185,21.4185,21.3911,21.4002,19124.0
2016-10-18 12:50:00,23.46,23.47,23.44,23.45,13488.0,21.4093,21.4185,21.3911,21.4002,13488.0
2016-10-18 12:55:00,23.43,23.43,23.42,23.43,45600.0,21.382,21.382,21.3728,21.382,45600.0
2016-10-18 13:00:00,23.44,23.44,23.43,23.43,2324.0,21.3911,21.3911,21.382,21.382,2324.0
2016-10-18 13:05:00,23.44,23.45,23.44,23.45,2400.0,21.3911,21.4002,21.3911,21.4002,2400.0
2016-10-18 13:10:00,23.45,23.45,23.44,23.45,4280.0,21.4002,21.4002,21.3911,21.4002,4280.0
2016-10-18 13:15:00,23.44,23.46,23.44,23.46,14680.0,21.3911,21.4093,21.3911,21.4093,14680.0
2016-10-18 13:20:00,23.46,23.46,23.45,23.46,14600.0,21.4093,21.4093,21.4002,21.4093,14600.0
2016-10-18 13:25:00,23.46,23.48,23.44,23.45,14024.0,21.4093,21.4276,21.3911,21.4002,14024.0
2016-10-18 13:30:00,23.45,23.45,23.4,23.4,45424.0,21.4002,21.4002,21.3546,21.3546,45424.0
2016-10-18 13:35:00,23.42,23.43,23.42,23.43,4400.0,21.3728,21.382,21.3728,21.382,4400.0
2016-10-18 13:40:00,23.44,23.45,23.43,23.45,18400.0,21.3911,21.4002,21.382,21.4002,18400.0
2016-10-18 13:45:00,23.45,23.45,23.43,23.43,8600.0,21.4002,21.4002,21.382,21.382,8600.0
2016-10-18 13:50:00,23.43,23.44,23.43,23.44,2000.0,21.382,21.3911,21.382,21.3911,2000.0
2016-10-18 13:55:00,23.43,23.46,23.43,23.45,28200.0,21.382,21.4093,21.382,21.4002,28200.0
2016-10-18 14:00:00,23.44,23.47,23.44,23.47,11800.0,21.3911,21.4185,21.3911,21.4185,11800.0
2016-10-18 14:05:00,23.45,23.46,23.45,23.45,2120.0,21.4002,21.4093,21.4002,21.4002,2120.0
2016-10-18 14:10:00,23.45,23.46,23.45,23.46,1936.0,21.4002,21.4093,21.4002,21.4093,1936.0
2016-10-18 14:15:00,23.45,23.45,23.41,23.43,25788.0,21.4002,21.4002,21.3637,21.382,25788.0
2016-10-18 14:20:00,23.43,23.47,23.43,23.47,19000.0,21.382,21.4185,21.382,21.4185,19000.0
2016-10-18 14:25:00,23.47,23.49,23.47,23.49,10200.0,21.4185,21.4367,21.4185,21.4367,10200.0
2016-10-18 14:30:00,23.5,23.5,23.46,23.46,93960.0,21.4458,21.4458,21.4093,21.4093,93960.0
2016-10-18 14:35:00,23.47,23.48,23.46,23.47,7600.0,21.4185,21.4276,21.4093,21.4185,7600.0
2016-10-18 14:40:00,23.47,23.47,23.45,23.47,46360.0,21.4185,21.4185,21.4002,21.4185,46360.0
2016-10-18 14:45:00,23.46,23.47,23.44,23.47,37132.0,21.4093,21.4185,21.3911,21.4185,37132.0
2016-10-18 14:50:00,23.47,23.47,23.45,23.45,10888.0,21.4185,21.4185,21.4002,21.4002,10888.0
2016-10-18 14:55:00,23.46,23.48,23.46,23.48,2000.0,21.4093,21.4276,21.4093,21.4276,2000.0
2016-10-18 15:00:00,23.48,23.48,23.45,23.45,58604.0,21.4276,21.4276,21.4002,21.4002,58604.0
2016-10-18 15:05:00,23.46,23.46,23.43,23.43,13200.0,21.4093,21.4093,21.382,21.382,13200.0
2016-10-18 15:10:00,23.42,23.43,23.41,23.43,20092.0,21.3728,21.382,21.3637,21.382,20092.0
2016-10-18 15:15:00,23.42,23.43,23.4,23.41,40732.0,21.3728,21.382,21.3546,21.3637,40732.0
2016-10-18 15:20:00,23.4,23.41,23.39,23.4,15724.0,21.3546,21.3637,21.3454,21.3546,15724.0
2016-10-18 15:25:00,23.41,23.41,23.38,23.39,20184.0,21.3637,21.3637,21.3363,21.3454,20184.0
2016-10-18 15:30:00,23.38,23.4,23.38,23.4,53160.0,21.3363,21.3546,21.3363,21.3546,53160.0
2016-10-18 15:35:00,23.4,23.41,23.38,23.39,33428.0,21.3546,21.3637,21.3363,21.3454,33428.0
2016-10-18 15:40:00,23.39,23.39,23.35,23.37,49268.0,21.3454,21.3454,21.3089,21.3272,49268.0
2016-10-18 15:45:00,23.36,23.38,23.34,23.35,126556.0,21.3181,21.3363,21.2998,21.3089,126556.0
2016-10-18 15:50:00,23.34,23.37,23.34,23.36,100976.0,21.2998,21.3272,21.2998,21.3181,100976.0
2016-10-18 15:55:00,23.36,23.39,23.34,23.34,561360.0,21.3181,21.3454,21.2998,21.2998,561360.0
2016-10-19 09:30:00,23.45,23.46,23.4,23.42,112480.0,21.4002,21.4093,21.3546,21.3728,112480.0
2016-10-19 09:35:00,23.44,23.44,23.38,23.4,40380.0,21.3911,21.3911,21.3363,21.3546,40380.0
2016-10-19 09:40:00,23.42,23.42,23.36,23.36,58624.0,21.3728,21.3728,21.3181,21.3181,58624.0
2016-10-19 09:45:00,23.37,23.42,23.35,23.4,155896.0,21.3272,21.3728,21.3089,21.3546,155896.0
2016-10-19 09:50:00,23.4,23.43,23.4,23.42,15668.0,21.3546,21.382,21.3546,21.3728,15668.0
2016-10-19 09:55:00,23.4,23.4,23.34,23.35,32516.0,21.3546,21.3546,21.2998,21.3089,32516.0
2016-10-19 10:00:00,23.36,23.38,23.34,23.36,25544.0,21.3181,21.3363,21.2998,21.3181,25544.0
2016-10-19 10:05:00,23.36,23.36,23.32,23.33,12120.0,21.3181,21.3181,21.2816,21.2907,12120.0
2016-10-19 10:10:00,23.35,23.41,23.34,23.4,23480.0,21.3089,21.3637,21.2998,21.3546,23480.0
2016-10-19 10:15:00,23.41,23.42,23.39,23.39,21600.0,21.3637,21.3728,21.3454,21.3454,21600.0
2016-10-19 10:20:00,23.42,23.43,23.41,23.41,3756.0,21.3728,21.382,21.3637,21.3637,3756.0
2016-10-19 10:25:00,23.43,23.49,23.43,23.48,18272.0,21.382,21.4367,21.382,21.4276,18272.0
2016-10-19 10:30:00,23.5,23.52,23.47,23.47,46580.0,21.4458,21.4641,21.4185,21.4185,46580.0
2016-10-19 10:35:00,23.48,23.49,23.46,23.48,19000.0,21.4276,21.4367,21.4093,21.4276,19000.0
2016-10-19 10:40:00,23.49,23.53,23.49,23.53,56884.0,21.4367,21.4732,21.4367,21.4732,56884.0
2016-10-19 10:45:00,23.55,23.59,23.54,23.59,31480.0,21.4915,21.528,21.4823,21.528,31480.0
2016-10-19 10:50:00,23.6,23.6,23.57,23.57,11780.0,21.5371,21.5371,21.5097,21.5097,11780.0
2016-10-19 10:55:00,23.57,23.59,23.57,23.58,8680.0,21.5097,21.528,21.5097,21.5188,8680.0
2016-10-19 11:00:00,23.58,23.58,23.56,23.56,13112.0,21.5188,21.5188,21.5006,21.5006,13112.0
2016-10-19 11:05:00,23.56,23.57,23.56,23.56,8276.0,21.5006,21.5097,21.5006,21.5006,8276.0
2016-10-19 11:10:00,23.57,23.57,23.54,23.54,15732.0,21.5097,21.5097,21.4823,21.4823,15732.0
2016-10-19 11:15:00,23.54,23.55,23.53,23.54,56836.0,21.4823,21.4915,21.4732,21.4823,56836.0
2016-10-19 11:20:00,23.52,23.53,23.5,23.5,7224.0,21.4641,21.4732,21.4458,21.4458,7224.0
2016-10-19 11:25:00,23.5,23.54,23.5,23.53,13300.0,21.4458,21.4823,21.4458,21.4732,13300.0
2016-10-19 11:30:00,23.54,23.54,23.52,23.53,5224.0,21.4823,21.4823,21.4641,21.4732,5224.0
2016-10-19 11:35:00,23.54,23.54,23.52,23.53,16124.0,21.4823,21.4823,21.4641,21.4732,16124.0
2016-10-19 11:40:00,23.52,23.55,23.51,23.55,3960.0,21.4641,21.4915,21.455,21.4915,3960.0
2016-10-19 11:45:00,23.55,23.57,23.54,23.54,4400.0,21.4915,21.5097,21.4823,21.4823,4400.0
2016-10-19 11:50:00,23.55,23.56,23.54,23.54,10200.0,21.4915,21.5006,21.4823,21.4823,10200.0
2016-10-19 11:55:00,23.52,23.54,23.52,23.52,11088.0,21.4641,21.4823,21.4641,21.4641,11088.0
2016-10-19 12:00:00,23.53,23.54,23.52,23.53,5600.0,21.4732,21.4823,21.4641,21.4732,5600.0
2016-10-19 12:05:00,23.52,23.52,23.5,23.52,33640.0,21.4641,21.4641,21.4458,21.4641,33640.0
2016-10-19 12:10:00,23.53,23.54,23.52,23.53,6740.0,21.4732,21.4823,21.4641,21.4732,6740.0
2016-10-19 12:15:00,23.55,23.55,23.53,23.53,6400.0,21.4915,21.4915,21.4732,21.4732,6400.0
2016-10-19 12:20:00,23.53,23.58,23.53,23.57,26080.0,21.4732,21.5188,21.4732,21.5097,26080.0
2016-10-19 12:25:00,23.57,23.58,23.56,23.56,4800.0,21.5097,21.5188,21.5006,21.5006,4800.0
2016-10-19 12:30:00,23.56,23.57,23.55,23.57,9180.0,21.5006,21.5097,21.4915,21.5097,9180.0
2016-10-19 12:35:00,23.57,23.57,23.56,23.56,3400.0,21.5097,21.5097,21.5006,21.5006,3400.0
2016-10-19 12:40:00,23.56,23.58,23.56,23.56,34140.0,21.5006,21.5188,21.5006,21.5006,34140.0
2016-10-19 12:45:00,23.58,23.59,23.58,23.59,26500.0,21.5188,21.528,21.5188,21.528,26500.0
2016-10-19 12:50:00,23.59,23.6,23.59,23.6,7808.0,21.528,21.5371,21.528,21.5371,7808.0
2016-10-19 12:55:00,23.6,23.6,23.59,23.6,22500.0,21.5371,21.5371,21.528,21.5371,22500.0
2016-10-19 13:00:00,23.59,23.61,23.59,23.61,8720.0,21.528,21.5462,21.528,21.5462,8720.0
2016-10-19 13:05:00,23.61,23.61,23.59,23.59,20660.0,21.5462,21.5462,21.528,21.528,20660.0
2016-10-19 13:10:00,23.59,23.59,23.58,23.58,13416.0,21.528,21.528,21.5188,21.5188,13416.0
2016-10-19 13:15:00,23.58,23.6,23.58,23.6,11660.0,21.5188,21.5371,21.5188,21.5371,11660.0
2016-10-19 13:20:00,23.6,23.63,23.59,23.62,10760.0,21.5371,21.5645,21.528,21.5553,10760.0
2016-10-19 13:25:00,23.62,23.62,23.61,23.61,9436.0,21.5553,21.5553,21.5462,21.5462,9436.0
2016-10-19 13:30:00,23.61,23.63,23.61,23.62,12220.0,21.5462,21.5645,21.5462,21.5553,12220.0
2016-10-19 13:35:00,23.62,23.63,23.62,23.62,52700.0,21.5553,21.5645,21.5553,21.5553,52700.0
2016-10-19 13:40:00,23.63,23.64,23.62,23.63,8400.0,21.5645,21.5736,21.5553,21.5645,8400.0
2016-10-19 13:45:00,23.62,23.64,23.61,23.61,41352.0,21.5553,21.5736,21.5462,21.5462,41352.0
2016-10-19 13:50:00,23.61,23.61,23.6,23.61,27500.0,21.5462,21.5462,21.5371,21.5462,27500.0
2016-10-19 13:55:00,23.61,23.61,23.61,23.61,6400.0,21.5462,21.5462,21.5462,21.5462,6400.0
2016-10-19 14:00:00,23.62,23.65,23.62,23.63,29872.0,21.5553,21.5827,21.5553,21.5645,29872.0
2016-10-19 14:05:00,23.63,23.63,23.61,23.62,19600.0,21.5645,21.5645,21.5462,21.5553,19600.0
2016-10-19 14:10:00,23.63,23.63,23.61,23.63,10200.0,21.5645,21.5645,21.5462,21.5645,10200.0
2016-10-19 14:15:00,23.64,23.64,23.62,23.63,33156.0,21.5736,21.5736,21.5553,21.5645,33156.0
2016-10-19 14:20:00,23.62,23.63,23.61,23.61,7100.0,21.5553,21.5645,21.5462,21.5462,7100.0
2016-10-19 14:25:00,23.6,23.61,23.6,23.6,18880.0,21.5371,21.5462,21.5371,21.5371,18880.0
2016-10-19 14:30:00,23.58,23.59,23.57,23.58,30464.0,21.5188,21.528,21.5097,21.5188,30464.0
2016-10-19 14:35:00,23.59,23.59,23.57,23.57,11820.0,21.528,21.528,21.5097,21.5097,11820.0
2016-10-19 14:40:00,23.57,23.57,23.55,23.56,25056.0,21.5097,21.5097,21.4915,21.5006,25056.0
2016-10-19 14:45:00,23.56,23.56,23.55,23.56,3224.0,21.5006,21.5006,21.4915,21.5006,3224.0
2016-10-19 14:50:00,23.56,23.56,23.55,23.56,6464.0,21.5006,21.5006,21.4915,21.5006,6464.0
2016-10-19 14:55:00,23.57,23.59,23.56,23.59,9772.0,21.5097,21.528,21.5006,21.528,9772.0
2016-10-19 15:00:00,23.59,23.6,23.59,23.6,46952.0,21.528,21.5371,21.528,21.5371,46952.0
2016-10-19 15:05:00,23.61,23.61,23.61,23.61,26792.0,21.5462,21.5462,21.5462,21.5462,26792.0
2016-10-19 15:10:00,23.61,23.61,23.6,23.61,9600.0,21.5462,21.5462,21.5371,21.5462,9600.0
2016-10-19 15:15:00,23.6,23.62,23.6,23.62,27716.0,21.5371,21.5553,21.5371,21.5553,27716.0
2016-10-19 15:20:00,23.63,23.63,23.61,23.61,8108.0,21.5645,21.5645,21.5462,21.5462,8108.0
2016-10-19 15:25:00,23.6,23.61,23.6,23.6,8624.0,21.5371,21.5462,21.5371,21.5371,8624.0
2016-10-19 15:30:00,23.59,23.59,23.58,23.58,36000.0,21.528,21.528,21.5188,21.5188,36000.0
2016-10-19 15:35:00,23.59,23.59,23.57,23.57,24412.0,21.528,21.528,21.5097,21.5097,24412.0
2016-10-19 15:40:00,23.58,23.6,23.58,23.59,39116.0,21.5188,21.5371,21.5188,21.528,39116.0
2016-10-19 15:45:00,23.58,23.6,23.57,23.57,13072.0,21.5188,21.5371,21.5097,21.5097,13072.0
2016-10-19 15:50:00,23.56,23.57,23.53,23.53,18868.0,21.5006,21.5097,21.4732,21.4732,18868.0
2016-10-19 15:55:00,23.53,23.53,23.51,23.52,87520.0,21.4732,21.4732,21.455,21.4641,87520.0
2016-10-20 09:30:00,23.4,23.42,23.34,23.41,83228.0,21.3546,21.3728,21.2998,21.3637,83228.0
2016-10-20 09:35:00,23.44,23.48,23.28,23.29,123256.0,21.3911,21.4276,21.2451,21.2542,123256.0
2016-10-20 09:40:00,23.31,23.38,23.3,23.38,96056.0,21.2724,21.3363,21.2633,21.3363,96056.0
2016-10-20 09:45:00,23.36,23.49,23.36,23.48,26620.0,21.3181,21.4367,21.3181,21.4276,26620.0
2016-10-20 09:50:00,23.47,23.47,23.43,23.44,72188.0,21.4185,21.4185,21.382,21.3911,72188.0
2016-10-20 09:55:00,23.46,23.5,23.46,23.48,11200.0,21.4093,21.4458,21.4093,21.4276,11200.0
2016-10-20 10:00:00,23.52,23.6,23.52,23.6,135436.0,21.4641,21.5371,21.4641,21.5371,135436.0
2016-10-20 10:05:00,23.6,23.61,23.56,23.56,197544.0,21.5371,21.5462,21.5006,21.5006,197544.0
2016-10-20 10:10:00,23.56,23.56,23.53,23.53,30400.0,21.5006,21.5006,21.4732,21.4732,30400.0
2016-10-20 10:15:00,23.51,23.53,23.49,23.49,28796.0,21.455,21.4732,21.4367,21.4367,28796.0
2016-10-20 10:20:00,23.5,23.52,23.48,23.48,20104.0,21.4458,21.4641,21.4276,21.4276,20104.0
2016-10-20 10:25:00,23.45,23.45,23.38,23.41,52732.0,21.4002,21.4002,21.3363,21.3637,52732.0
2016-10-20 10:30:00,23.4,23.4,23.26,23.28,177368.0,21.3546,21.3546,21.2268,21.2451,177368.0
2016-10-20 10:35:00,23.26,23.26,23.17,23.22,223896.0,21.2268,21.2268,21.1447,21.1903,223896.0
2016-10-20 10:40:00,23.22,23.25,23.22,23.24,68264.0,21.1903,21.2177,21.1903,21.2086,68264.0
2016-10-20 10:45:00,23.24,23.27,23.23,23.27,25480.0,21.2086,21.2359,21.1994,21.2359,25480.0
2016-10-20 10:50:00,23.27,23.27,23.2,23.21,41144.0,21.2359,21.2359,21.1721,21.1812,41144.0
2016-10-20 10:55:00,23.21,23.23,23.15,23.23,77228.0,21.1812,21.1994,21.1264,21.1994,77228.0
2016-10-20 11:00:00,23.23,23.25,23.23,23.24,42660.0,21.1994,21.2177,21.1994,21.2086,42660.0
2016-10-20 11:05:00,23.21,23.23,23.2,23.2,43544.0,21.1812,21.1994,21.1721,21.1721,43544.0
2016-10-20 11:10:00,23.19,23.22,23.18,23.22,74348.0,21.1629,21.1903,21.1538,21.1903,74348.0
2016-10-20 11:15:00,23.23,23.29,23.21,23.28,101440.0,21.1994,21.2542,21.1812,21.2451,101440.0
2016-10-20 11:20:00,23.3,23.31,23.29,23.29,50520.0,21.2633,21.2724,21.2542,21.2542,50520.0
2016-10-20 11:25:00,23.31,23.35,23.29,23.3,63820.0,21.2724,21.3089,21.2542,21.2633,63820.0
2016-10-20 11:30:00,23.29,23.33,23.27,23.33,57120.0,21.2542,21.2907,21.2359,21.2907,57120.0
2016-10-20 11:35:00,23.32,23.32,23.25,23.27,83116.0,21.2816,21.2816,21.2177,21.2359,83116.0
2016-10-20 11:40:00,23.26,23.3,23.26,23.29,40316.0,21.2268,21.2633,21.2268,21.2542,40316.0
2016-10-20 11:45:00,23.28,23.32,23.27,23.32,38500.0,21.2451,21.2816,21.2359,21.2816,38500.0
2016-10-20 11:50:00,23.31,23.32,23.28,23.28,39000.0,21.2724,21.2816,21.2451,21.2451,39000.0
2016-10-20 11:55:00,23.31,23.41,23.3,23.41,83264.0,21.2724,21.3637,21.2633,21.3637,83264.0
2016-10-20 12:00:00,23.43,23.5,23.4,23.48,227572.0,21.382,21.4458,21.3546,21.4276,227572.0
2016-10-20 12:05:00,23.47,23.5,23.46,23.47,81504.0,21.4185,21.4458,21.4093,21.4185,81504.0
2016-10-20 12:10:00,23.48,23.49,23.46,23.46,49528.0,21.4276,21.4367,21.4093,21.4093,49528.0
2016-10-20 12:15:00,23.49,23.49,23.46,23.48,52712.0,21.4367,21.4367,21.4093,21.4276,52712.0
2016-10-20 12:20:00,23.48,23.49,23.45,23.45,32436.0,21.4276,21.4367,21.4002,21.4002,32436.0
2016-10-20 12:25:00,23.45,23.46,23.43,23.46,23156.0,21.4002,21.4093,21.382,21.4093,23156.0
2016-10-20 12:30:00,23.47,23.47,23.45,23.46,2400.0,21.4185,21.4185,21.4002,21.4093,2400.0
2016-10-20 12:35:00,23.5,23.54,23.5,23.54,23308.0,21.4458,21.4823,21.4458,21.4823,23308.0
2016-10-20 12:40:00,23.54,23.58,23.53,23.54,81600.0,21.4823,21.5188,21.4732,21.4823,81600.0
2016-10-20 12:45:00,23.55,23.55,23.52,23.52,87216.0,21.4915,21.4915,21.4641,21.4641,87216.0
2016-10-20 12:50:00,23.52,23.52,23.49,23.51,13756.0,21.4641,21.4641,21.4367,21.455,13756.0
2016-10-20 12:55:00,23.5,23.51,23.49,23.49,2400.0,21.4458,21.455,21.4367,21.4367,2400.0
2016-10-20 13:00:00,23.49,23.51,23.49,23.5,27400.0,21.4367,21.455,21.4367,21.4458,27400.0
2016-10-20 13:05:00,23.52,23.54,23.52,23.53,9272.0,21.4641,21.4823,21.4641,21.4732,9272.0
2016-10-20 13:10:00,23.53,23.54,23.5,23.5,12800.0,21.4732,21.4823,21.4458,21.4458,12800.0
2016-10-20 13:15:00,23.52,23.52,23.48,23.49,5704.0,21.4641,21.4641,21.4276,21.4367,5704.0
2016-10-20 13:20:00,23.49,23.5,23.47,23.47,16092.0,21.4367,21.4458,21.4185,21.4185,16092.0
2016-10-20 13:25:00,23.48,23.5,23.48,23.5,5600.0,21.4276,21.4458,21.4276,21.4458,5600.0
2016-10-20 13:30:00,23.51,23.52,23.51,23.51,11284.0,21.455,21.4641,21.455,21.455,11284.0
2016-10-20 13:35:00,23.53,23.53,23.5,23.5,3868.0,21.4732,21.4732,21.4458,21.4458,3868.0
2016-10-20 13:40:00,23.5,23.5,23.5,23.5,1120.0,21.4458,21.4458,21.4458,21.4458,1120.0
2016-10-20 13:45:00,23.48,23.49,23.45,23.45,6708.0,21.4276,21.4367,21.4002,21.4002,6708.0
2016-10-20 13:50:00,23.43,23.43,23.35,23.36,87600.0,21.382,21.382,21.3089,21.3181,87600.0
2016-10-20 13:55:00,23.36,23.38,23.33,23.38,31848.0,21.3181,21.3363,21.2907,21.3363,31848.0
2016-10-20 14:00:00,23.38,23.43,23.38,23.41,28340.0,21.3363,21.382,21.3363,21.3637,28340.0
2016-10-20 14:05:00,23.42,23.45,23.42,23.45,5200.0,21.3728,21.4002,21.3728,21.4002,5200.0
2016-10-20 14:10:00,23.42,23.45,23.42,23.45,12740.0,21.3728,21.4002,21.3728,21.4002,12740.0
2016-10-20 14:15:00,23.42,23.43,23.41,23.41,17200.0,21.3728,21.382,21.3637,21.3637,17200.0
2016-10-20 14:20:00,23.42,23.42,23.4,23.4,49200.0,21.3728,21.3728,21.3546,21.3546,49200.0
2016-10-20 14:25:00,23.4,23.44,23.38,23.44,38000.0,21.3546,21.3911,21.3363,21.3911,38000.0
2016-10-20 14:30:00,23.44,23.44,23.4,23.43,7200.0,21.3911,21.3911,21.3546,21.382,7200.0
2016-10-20 14:35:00,23.43,23.45,23.43,23.45,4320.0,21.382,21.4002,21.382,21.4002,4320.0
2016-10-20 14:40:00,23.43,23.43,23.41,23.43,3720.0,21.382,21.382,21.3637,21.382,3720.0
2016-10-20 14:45:00,23.41,23.51,23.41,23.51,77220.0,21.3637,21.455,21.3637,21.455,77220.0
2016-10-20 14:50:00,23.52,23.52,23.46,23.47,16800.0,21.4641,21.4641,21.4093,21.4185,16800.0
2016-10-20 14:55:00,23.47,23.48,23.46,23.46,28844.0,21.4185,21.4276,21.4093,21.4093,28844.0
2016-10-20 15:00:00,23.44,23.47,23.43,23.47,6400.0,21.3911,21.4185,21.382,21.4185,6400.0
2016-10-20 15:05:00,23.47,23.48,23.45,23.48,5600.0,21.4185,21.4276,21.4002,21.4276,5600.0
2016-10-20 15:10:00,23.49,23.52,23.48,23.51,22400.0,21.4367,21.4641,21.4276,21.455,22400.0
2016-10-20 15:15:00,23.5,23.51,23.46,23.46,18124.0,21.4458,21.455,21.4093,21.4093,18124.0
2016-10-20 15:20:00,23.48,23.49,23.44,23.45,33712.0,21.4276,21.4367,21.3911,21.4002,33712.0
2016-10-20 15:25:00,23.45,23.45,23.41,23.41,22412.0,21.4002,21.4002,21.3637,21.3637,22412.0
2016-10-20 15:30:00,23.4,23.4,23.38,23.39,35676.0,21.3546,21.3546,21.3363,21.3454,35676.0
2016-10-20 15:35:00,23.41,23.41,23.39,23.41,12976.0,21.3637,21.3637,21.3454,21.3637,12976.0
2016-10-20 15:40:00,23.41,23.41,23.38,23.39,33716.0,21.3637,21.3637,21.3363,21.3454,33716.0
2016-10-20 15:45:00,23.39,23.46,23.39,23.46,79492.0,21.3454,21.4093,21.3454,21.4093,79492.0
2016-10-20 15:50:00,23.46,23.49,23.45,23.47,64660.0,21.4093,21.4367,21.4002,21.4185,64660.0
2016-10-20 15:55:00,23.47,23.49,23.4,23.41,287204.0,21.4185,21.4367,21.3546,21.3637,287204.0
2016-10-21 09:30:00,23.1,23.15,23.06,23.12,212104.0,21.0808,21.1264,21.0443,21.099,212104.0
2016-10-21 09:35:00,23.11,23.12,23.04,23.1,102284.0,21.0899,21.099,21.026,21.0808,102284.0
2016-10-21 09:40:00,23.1,23.14,23.06,23.11,76000.0,21.0808,21.1173,21.0443,21.0899,76000.0
2016-10-21 09:45:00,23.1,23.12,23.05,23.09,53268.0,21.0808,21.099,21.0352,21.0717,53268.0
2016-10-21 09:50:00,23.11,23.17,23.11,23.15,166764.0,21.0899,21.1447,21.0899,21.1264,166764.0
2016-10-21 09:55:00,23.15,23.2,23.15,23.17,178880.0,21.1264,21.1721,21.1264,21.1447,178880.0
2016-10-21 10:00:00,23.16,23.16,23.1,23.13,100888.0,21.1356,21.1356,21.0808,21.1082,100888.0
2016-10-21 10:05:00,23.14,23.18,23.13,23.16,38552.0,21.1173,21.1538,21.1082,21.1356,38552.0
2016-10-21 10:10:00,23.15,23.15,23.11,23.13,35436.0,21.1264,21.1264,21.0899,21.1082,35436.0
2016-10-21 10:15:00,23.15,23.2,23.15,23.19,31804.0,21.1264,21.1721,21.1264,21.1629,31804.0
2016-10-21 10:20:00,23.19,23.21,23.16,23.2,25044.0,21.1629,21.1812,21.1356,21.1721,25044.0
2016-10-21 10:25:00,23.17,23.17,23.16,23.17,37884.0,21.1447,21.1447,21.1356,21.1447,37884.0
2016-10-21 10:30:00,23.2,23.28,23.2,23.25,90388.0,21.1721,21.2451,21.1721,21.2177,90388.0
2016-10-21 10:35:00,23.24,23.25,23.2,23.21,25892.0,21.2086,21.2177,21.1721,21.1812,25892.0
2016-10-21 10:40:00,23.22,23.27,23.21,23.27,60604.0,21.1903,21.2359,21.1812,21.2359,60604.0
2016-10-21 10:45:00,23.27,23.3,23.24,23.25,46800.0,21.2359,21.2633,21.2086,21.2177,46800.0
2016-10-21 10:50:00,23.24,23.24,23.23,23.23,18920.0,21.2086,21.2086,21.1994,21.1994,18920.0
2016-10-21 10:55:00,23.23,23.24,23.23,23.24,4200.0,21.1994,21.2086,21.1994,21.2086,4200.0
2016-10-21 11:00:00,23.23,23.24,23.21,23.22,41552.0,21.1994,21.2086,21.1812,21.1903,41552.0
2016-10-21 11:05:00,23.21,23.28,23.2,23.26,22036.0,21.1812,21.2451,21.1721,21.2268,22036.0
2016-10-21 11:10:00,23.26,23.28,23.25,23.26,10660.0,21.2268,21.2451,21.2177,21.2268,10660.0
2016-10-21 11:15:00,23.25,23.27,23.23,23.26,11712.0,21.2177,21.2359,21.1994,21.2268,11712.0
2016-10-21 11:20:00,23.27,23.27,23.23,23.23,47600.0,21.2359,21.2359,21.1994,21.1994,47600.0
2016-10-21 11:25:00,23.22,23.26,23.22,23.26,52932.0,21.1903,21.2268,21.1903,21.2268,52932.0
2016-10-21 11:30:00,23.25,23.26,23.23,23.26,25504.0,21.2177,21.2268,21.1994,21.2268,25504.0
2016-10-21 11:35:00,23.25,23.25,23.24,23.24,11688.0,21.2177,21.2177,21.2086,21.2086,11688.0
2016-10-21 11:40:00,23.25,23.26,23.25,23.25,5900.0,21.2177,21.2268,21.2177,21.2177,5900.0
2016-10-21 11:45:00,23.28,23.36,23.28,23.36,117940.0,21.2451,21.3181,21.2451,21.3181,117940.0
2016-10-21 11:50:00,23.36,23.36,23.33,23.33,57040.0,21.3181,21.3181,21.2907,21.2907,57040.0
2016-10-21 11:55:00,23.35,23.36,23.33,23.33,25552.0,21.3089,21.3181,21.2907,21.2907,25552.0
2016-10-21 12:00:00,23.33,23.35,23.32,23.33,4796.0,21.2907,21.3089,21.2816,21.2907,4796.0
2016-10-21 12:05:00,23.32,23.33,23.32,23.32,13104.0,21.2816,21.2907,21.2816,21.2816,13104.0
2016-10-21 12:10:00,23.33,23.34,23.33,23.33,11400.0,21.2907,21.2998,21.2907,21.2907,11400.0
2016-10-21 12:15:00,23.32,23.35,23.32,23.33,12000.0,21.2816,21.3089,21.2816,21.2907,12000.0
2016-10-21 12:20:00,23.33,23.34,23.31,23.31,14000.0,21.2907,21.2998,21.2724,21.2724,14000.0
2016-10-21 12:25:00,23.31,23.32,23.3,23.3,2400.0,21.2724,21.2816,21.2633,21.2633,2400.0
2016-10-21 12:30:00,23.3,23.3,23.3,23.3,13100.0,21.2633,21.2633,21.2633,21.2633,13100.0
2016-10-21 12:35:00,23.28,23.31,23.28,23.29,20600.0,21.2451,21.2724,21.2451,21.2542,20600.0
2016-10-21 12:40:00,23.3,23.31,23.3,23.31,5844.0,21.2633,21.2724,21.2633,21.2724,5844.0
2016-10-21 12:45:00,23.31,23.31,23.29,23.3,7228.0,21.2724,21.2724,21.2542,21.2633,7228.0
2016-10-21 12:50:00,23.27,23.3,23.27,23.3,8524.0,21.2359,21.2633,21.2359,21.2633,8524.0
2016-10-21 12:55:00,23.31,23.31,23.3,23.3,2284.0,21.2724,21.2724,21.2633,21.2633,2284.0
2016-10-21 13:00:00,23.31,23.32,23.29,23.31,20000.0,21.2724,21.2816,21.2542,21.2724,20000.0
2016-10-21 13:05:00,23.29,23.31,23.28,23.31,4800.0,21.2542,21.2724,21.2451,21.2724,4800.0
2016-10-21 13:10:00,23.3,23.32,23.3,23.3,13152.0,21.2633,21.2816,21.2633,21.2633,13152.0
2016-10-21 13:15:00,23.32,23.32,23.32,23.32,1600.0,21.2816,21.2816,21.2816,21.2816,1600.0
2016-10-21 13:20:00,23.31,23.31,23.3,23.3,2400.0,21.2724,21.2724,21.2633,21.2633,2400.0
2016-10-21 13:25:00,23.29,23.31,23.28,23.31,22700.0,21.2542,21.2724,21.2451,21.2724,22700.0
2016-10-21 13:30:00,23.27,23.28,23.23,23.26,24500.0,21.2359,21.2451,21.1994,21.2268,24500.0
2016-10-21 13:35:00,23.26,23.29,23.25,23.29,17800.0,21.2268,21.2542,21.2177,21.2542,17800.0
2016-10-21 13:40:00,23.29,23.32,23.28,23.32,9200.0,21.2542,21.2816,21.2451,21.2816,9200.0
2016-10-21 13:45:00,23.32,23.37,23.32,23.37,12980.0,21.2816,21.3272,21.2816,21.3272,12980.0
2016-10-21 13:50:00,23.38,23.39,23.35,23.36,27396.0,21.3363,21.3454,21.3089,21.3181,27396.0
2016-10-21 13:55:00,23.35,23.38,23.35,23.37,18760.0,21.3089,21.3363,21.3089,21.3272,18760.0
2016-10-21 14:00:00,23.38,23.38,23.35,23.35,15800.0,21.3363,21.3363,21.3089,21.3089,15800.0
2016-10-21 14:05:00,23.35,23.35,23.35,23.35,6400.0,21.3089,21.3089,21.3089,21.3089,6400.0
2016-10-21 14:10:00,23.35,23.35,23.35,23.35,1600.0,21.3089,21.3089,21.3089,21.3089,1600.0
2016-10-21 14:15:00,23.36,23.37,23.36,23.37,4612.0,21.3181,21.3272,21.3181,21.3272,4612.0
2016-10-21 14:20:00,23.36,23.4,23.36,23.39,28000.0,21.3181,21.3546,21.3181,21.3454,28000.0
2016-10-21 14:25:00,23.39,23.4,23.39,23.39,40016.0,21.3454,21.3546,21.3454,21.3454,40016.0
2016-10-21 14:30:00,23.39,23.39,23.38,23.38,20400.0,21.3454,21.3454,21.3363,21.3363,20400.0
2016-10-21 14:35:00,23.39,23.43,23.38,23.43,51840.0,21.3454,21.382,21.3363,21.382,51840.0
2016-10-21 14:40:00,23.42,23.44,23.41,23.43,80300.0,21.3728,21.3911,21.3637,21.382,80300.0
2016-10-21 14:45:00,23.43,23.44,23.41,23.41,66072.0,21.382,21.3911,21.3637,21.3637,66072.0
2016-10-21 14:50:00,23.41,23.43,23.41,23.42,12504.0,21.3637,21.382,21.3637,21.3728,12504.0
2016-10-21 14:55:00,23.42,23.44,23.42,23.43,25260.0,21.3728,21.3911,21.3728,21.382,25260.0
2016-10-21 15:00:00,23.44,23.44,23.43,23.43,40260.0,21.3911,21.3911,21.382,21.382,40260.0
2016-10-21 15:05:00,23.44,23.46,23.44,23.45,32188.0,21.3911,21.4093,21.3911,21.4002,32188.0
2016-10-21 15:10:00,23.45,23.45,23.43,23.43,20800.0,21.4002,21.4002,21.382,21.382,20800.0
2016-10-21 15:15:00,23.44,23.45,23.41,23.42,24320.0,21.3911,21.4002,21.3637,21.3728,24320.0
2016-10-21 15:20:00,23.41,23.41,23.38,23.39,36616.0,21.3637,21.3637,21.3363,21.3454,36616.0
2016-10-21 15:25:00,23.4,23.41,23.39,23.41,22400.0,21.3546,21.3637,21.3454,21.3637,22400.0
2016-10-21 15:30:00,23.4,23.41,23.39,23.4,38400.0,21.3546,21.3637,21.3454,21.3546,38400.0
2016-10-21 15:35:00,23.4,23.41,23.38,23.38,37840.0,21.3546,21.3637,21.3363,21.3363,37840.0
2016-10-21 15:40:00,23.37,23.4,23.37,23.4,55012.0,21.3272,21.3546,21.3272,21.3546,55012.0
2016-10-21 15:45:00,23.39,23.42,23.38,23.41,55432.0,21.3454,21.3728,21.3363,21.3637,55432.0
2016-10-21 15:50:00,23.42,23.44,23.41,23.42,59440.0,21.3728,21.3911,21.3637,21.3728,59440.0
2016-10-21 15:55:00,23.42,23.45,23.39,23.41,357100.0,21.3728,21.4002,21.3454,21.3637,357100.0
2016-10-24 09:30:00,23.75,23.8,23.75,23.8,320360.0,21.674,21.7196,21.674,21.7196,320360.0
2016-10-24 09:35:00,23.81,23.83,23.79,23.79,157852.0,21.7287,21.747,21.7105,21.7105,157852.0
2016-10-24 09:40:00,23.8,23.81,23.76,23.77,73820.0,21.7196,21.7287,21.6831,21.6922,73820.0
2016-10-24 09:45:00,23.8,23.85,23.79,23.83,54832.0,21.7196,21.7652,21.7105,21.747,54832.0
2016-10-24 09:50:00,23.84,23.86,23.81,23.82,83944.0,21.7561,21.7744,21.7287,21.7379,83944.0
2016-10-24 09:55:00,23.83,23.84,23.82,23.83,26572.0,21.747,21.7561,21.7379,21.747,26572.0
2016-10-24 10:00:00,23.83,23.84,23.78,23.79,67972.0,21.747,21.7561,21.7014,21.7105,67972.0
2016-10-24 10:05:00,23.79,23.8,23.74,23.75,45268.0,21.7105,21.7196,21.6649,21.674,45268.0
2016-10-24 10:10:00,23.74,23.76,23.71,23.71,27220.0,21.6649,21.6831,21.6375,21.6375,27220.0
2016-10-24 10:15:00,23.72,23.76,23.71,23.75,62760.0,21.6466,21.6831,21.6375,21.674,62760.0
2016-10-24 10:20:00,23.74,23.75,23.73,23.74,9800.0,21.6649,21.674,21.6557,21.6649,9800.0
2016-10-24 10:25:00,23.75,23.76,23.71,23.72,27876.0,21.674,21.6831,21.6375,21.6466,27876.0
2016-10-24 10:30:00,23.73,23.77,23.7,23.75,164272.0,21.6557,21.6922,21.6284,21.674,164272.0
2016-10-24 10:35:00,23.74,23.76,23.74,23.75,11828.0,21.6649,21.6831,21.6649,21.674,11828.0
2016-10-24 10:40:00,23.76,23.76,23.67,23.68,80940.0,21.6831,21.6831,21.601,21.6101,80940.0
2016-10-24 10:45:00,23.68,23.74,23.68,23.73,14768.0,21.6101,21.6649,21.6101,21.6557,14768.0
2016-10-24 10:50:00,23.72,23.74,23.72,23.73,5760.0,21.6466,21.6649,21.6466,21.6557,5760.0
2016-10-24 10:55:00,23.75,23.78,23.75,23.77,32864.0,21.674,21.7014,21.674,21.6922,32864.0
2016-10-24 11:00:00,23.75,23.78,23.74,23.78,10728.0,21.674,21.7014,21.6649,21.7014,10728.0
2016-10-24 11:05:00,23.78,23.79,23.77,23.79,7200.0,21.7014,21.7105,21.6922,21.7105,7200.0
2016-10-24 11:10:00,23.77,23.8,23.77,23.79,33724.0,21.6922,21.7196,21.6922,21.7105,33724.0
2016-10-24 11:15:00,23.8,23.8,23.79,23.8,15600.0,21.7196,21.7196,21.7105,21.7196,15600.0
2016-10-24 11:20:00,23.79,23.79,23.77,23.77,20600.0,21.7105,21.7105,21.6922,21.6922,20600.0
2016-10-24 11:25:00,23.78,23.78,23.74,23.74,17380.0,21.7014,21.7014,21.6649,21.6649,17380.0
2016-10-24 11:30:00,23.74,23.77,23.74,23.75,14584.0,21.6649,21.6922,21.6649,21.674,14584.0
2016-10-24 11:35:00,23.75,23.75,23.74,23.74,9544.0,21.674,21.674,21.6649,21.6649,9544.0
2016-10-24 11:40:00,23.75,23.75,23.72,23.72,12820.0,21.674,21.674,21.6466,21.6466,12820.0
2016-10-24 11:45:00,23.72,23.72,23.71,23.71,13044.0,21.6466,21.6466,21.6375,21.6375,13044.0
2016-10-24 11:50:00,23.71,23.72,23.71,23.72,2400.0,21.6375,21.6466,21.6375,21.6466,2400.0
2016-10-24 11:55:00,23.72,23.72,23.69,23.69,24384.0,21.6466,21.6466,21.6192,21.6192,24384.0
2016-10-24 12:00:00,23.7,23.71,23.68,23.68,11800.0,21.6284,21.6375,21.6101,21.6101,11800.0
2016-10-24 12:05:00,23.68,23.7,23.67,23.7,10072.0,21.6101,21.6284,21.601,21.6284,10072.0
2016-10-24 12:10:00,23.7,23.72,23.7,23.71,60424.0,21.6284,21.6466,21.6284,21.6375,60424.0
2016-10-24 12:15:00,23.71,23.71,23.69,23.7,9704.0,21.6375,21.6375,21.6192,21.6284,9704.0
2016-10-24 12:20:00,23.7,23.7,23.68,23.68,7680.0,21.6284,21.6284,21.6101,21.6101,7680.0
2016-10-24 12:25:00,23.67,23.68,23.65,23.66,24836.0,21.601,21.6101,21.5827,21.5918,24836.0
2016-10-24 12:30:00,23.65,23.66,23.64,23.65,40056.0,21.5827,21.5918,21.5736,21.5827,40056.0
2016-10-24 12:35:00,23.64,23.64,23.61,23.62,14996.0,21.5736,21.5736,21.5462,21.5553,14996.0
2016-10-24 12:40:00,23.61,23.64,23.6,23.64,36400.0,21.5462,21.5736,21.5371,21.5736,36400.0
2016-10-24 12:45:00,23.63,23.64,23.62,23.63,9900.0,21.5645,21.5736,21.5553,21.5645,9900.0
2016-10-24 12:50:00,23.63,23.66,23.63,23.65,29836.0,21.5645,21.5918,21.5645,21.5827,29836.0
2016-10-24 12:55:00,23.65,23.67,23.65,23.67,52472.0,21.5827,21.601,21.5827,21.601,52472.0
2016-10-24 13:00:00,23.66,23.67,23.66,23.66,16400.0,21.5918,21.601,21.5918,21.5918,16400.0
2016-10-24 13:05:00,23.67,23.68,23.66,23.68,18368.0,21.601,21.6101,21.5918,21.6101,18368.0
2016-10-24 13:10:00,23.67,23.68,23.66,23.66,3200.0,21.601,21.6101,21.5918,21.5918,3200.0
2016-10-24 13:15:00,23.66,23.67,23.66,23.66,3200.0,21.5918,21.601,21.5918,21.5918,3200.0
2016-10-24 13:20:00,23.67,23.68,23.66,23.68,9040.0,21.601,21.6101,21.5918,21.6101,9040.0
2016-10-24 13:25:00,23.68,23.68,23.68,23.68,4400.0,21.6101,21.6101,21.6101,21.6101,4400.0
2016-10-24 13:30:00,23.68,23.69,23.67,23.68,13200.0,21.6101,21.6192,21.601,21.6101,13200.0
2016-10-24 13:35:00,23.67,23.67,23.66,23.66,17596.0,21.601,21.601,21.5918,21.5918,17596.0
2016-10-24 13:40:00,23.66,23.67,23.65,23.67,11200.0,21.5918,21.601,21.5827,21.601,11200.0
2016-10-24 13:45:00,23.68,23.7,23.68,23.69,8800.0,21.6101,21.6284,21.6101,21.6192,8800.0
2016-10-24 13:50:00,23.7,23.73,23.69,23.69,48344.0,21.6284,21.6557,21.6192,21.6192,48344.0
2016-10-24 13:55:00,23.7,23.7,23.68,23.69,7020.0,21.6284,21.6284,21.6101,21.6192,7020.0
2016-10-24 14:00:00,23.69,23.71,23.68,23.7,33988.0,21.6192,21.6375,21.6101,21.6284,33988.0
2016-10-24 14:05:00,23.7,23.72,23.68,23.72,18200.0,21.6284,21.6466,21.6101,21.6466,18200.0
2016-10-24 14:10:00,23.72,23.72,23.7,23.71,11096.0,21.6466,21.6466,21.6284,21.6375,11096.0
2016-10-24 14:15:00,23.7,23.71,23.69,23.71,11200.0,21.6284,21.6375,21.6192,21.6375,11200.0
2016-10-24 14:20:00,23.7,23.73,23.7,23.7,8500.0,21.6284,21.6557,21.6284,21.6284,8500.0
2016-10-24 14:25:00,23.71,23.72,23.71,23.72,16904.0,21.6375,21.6466,21.6375,21.6466,16904.0
2016-10-24 14:30:00,23.73,23.73,23.71,23.72,2400.0,21.6557,21.6557,21.6375,21.6466,2400.0
2016-10-24 14:35:00,23.74,23.74,23.72,23.72,21688.0,21.6649,21.6649,21.6466,21.6466,21688.0
2016-10-24 14:40:00,23.72,23.73,23.72,23.73,5552.0,21.6466,21.6557,21.6466,21.6557,5552.0
2016-10-24 14:45:00,23.74,23.74,23.72,23.72,3900.0,21.6649,21.6649,21.6466,21.6466,3900.0
2016-10-24 14:50:00,23.72,23.73,23.71,23.72,5832.0,21.6466,21.6557,21.6375,21.6466,5832.0
2016-10-24 14:55:00,23.71,23.73,23.71,23.73,10400.0,21.6375,21.6557,21.6375,21.6557,10400.0
2016-10-24 15:00:00,23.74,23.74,23.73,23.73,23600.0,21.6649,21.6649,21.6557,21.6557,23600.0
2016-10-24 15:05:00,23.73,23.73,23.72,23.72,9600.0,21.6557,21.6557,21.6466,21.6466,9600.0
2016-10-24 15:10:00,23.73,23.73,23.71,23.71,5600.0,21.6557,21.6557,21.6375,21.6375,5600.0
2016-10-24 15:15:00,23.71,23.73,23.71,23.72,4800.0,21.6375,21.6557,21.6375,21.6466,4800.0
2016-10-24 15:20:00,23.72,23.72,23.69,23.71,16292.0,21.6466,21.6466,21.6192,21.6375,16292.0
2016-10-24 15:25:00,23.7,23.72,23.7,23.72,34144.0,21.6284,21.6466,21.6284,21.6466,34144.0
2016-10-24 15:30:00,23.7,23.71,23.68,23.69,13680.0,21.6284,21.6375,21.6101,21.6192,13680.0
2016-10-24 15:35:00,23.69,23.73,23.68,23.72,35900.0,21.6192,21.6557,21.6101,21.6466,35900.0
2016-10-24 15:40:00,23.72,23.73,23.68,23.71,30368.0,21.6466,21.6557,21.6101,21.6375,30368.0
2016-10-24 15:45:00,23.71,23.74,23.71,23.72,12040.0,21.6375,21.6649,21.6375,21.6466,12040.0
2016-10-24 15:50:00,23.72,23.75,23.72,23.73,92808.0,21.6466,21.674,21.6466,21.6557,92808.0
2016-10-24 15:55:00,23.73,23.77,23.71,23.71,465300.0,21.6557,21.6922,21.6375,21.6375,465300.0
2016-10-25 09:30:00,23.66,23.66,23.59,23.6,278844.0,21.5918,21.5918,21.528,21.5371,278844.0
2016-10-25 09:35:00,23.59,23.66,23.58,23.65,200340.0,21.528,21.5918,21.5188,21.5827,200340.0
2016-10-25 09:40:00,23.65,23.68,23.64,23.67,126760.0,21.5827,21.6101,21.5736,21.601,126760.0
2016-10-25 09:45:00,23.67,23.7,23.66,23.68,62560.0,21.601,21.6284,21.5918,21.6101,62560.0
2016-10-25 09:50:00,23.67,23.68,23.66,23.67,36844.0,21.601,21.6101,21.5918,21.601,36844.0
2016-10-25 09:55:00,23.67,23.71,23.67,23.7,85236.0,21.601,21.6375,21.601,21.6284,85236.0
2016-10-25 10:00:00,23.69,23.73,23.68,23.7,57700.0,21.6192,21.6557,21.6101,21.6284,57700.0
2016-10-25 10:05:00,23.72,23.75,23.72,23.75,76836.0,21.6466,21.674,21.6466,21.674,76836.0
2016-10-25 10:10:00,23.75,23.75,23.7,23.7,30200.0,21.674,21.674,21.6284,21.6284,30200.0
2016-10-25 10:15:00,23.71,23.74,23.68,23.73,33480.0,21.6375,21.6649,21.6101,21.6557,33480.0
2016-10-25 10:20:00,23.73,23.73,23.65,23.65,19352.0,21.6557,21.6557,21.5827,21.5827,19352.0
2016-10-25 10:25:00,23.64,23.67,23.63,23.66,30212.0,21.5736,21.601,21.5645,21.5918,30212.0
2016-10-25 10:30:00,23.66,23.66,23.61,23.63,77888.0,21.5918,21.5918,21.5462,21.5645,77888.0
2016-10-25 10:35:00,23.63,23.64,23.62,23.62,47504.0,21.5645,21.5736,21.5553,21.5553,47504.0
2016-10-25 10:40:00,23.61,23.61,23.52,23.52,34000.0,21.5462,21.5462,21.4641,21.4641,34000.0
2016-10-25 10:45:00,23.52,23.52,23.47,23.49,108508.0,21.4641,21.4641,21.4185,21.4367,108508.0
2016-10-25 10:50:00,23.49,23.51,23.48,23.5,50392.0,21.4367,21.455,21.4276,21.4458,50392.0
2016-10-25 10:55:00,23.49,23.52,23.45,23.52,76916.0,21.4367,21.4641,21.4002,21.4641,76916.0
2016-10-25 11:00:00,23.52,23.54,23.5,23.54,75500.0,21.4641,21.4823,21.4458,21.4823,75500.0
2016-10-25 11:05:00,23.55,23.55,23.53,23.54,59044.0,21.4915,21.4915,21.4732,21.4823,59044.0
2016-10-25 11:10:00,23.54,23.55,23.52,23.52,17780.0,21.4823,21.4915,21.4641,21.4641,17780.0
2016-10-25 11:15:00,23.51,23.55,23.51,23.54,6400.0,21.455,21.4915,21.455,21.4823,6400.0
2016-10-25 11:20:00,23.54,23.54,23.49,23.5,28388.0,21.4823,21.4823,21.4367,21.4458,28388.0
2016-10-25 11:25:00,23.51,23.56,23.51,23.56,37576.0,21.455,21.5006,21.455,21.5006,37576.0
2016-10-25 11:30:00,23.56,23.59,23.55,23.55,51064.0,21.5006,21.528,21.4915,21.4915,51064.0
2016-10-25 11:35:00,23.56,23.59,23.56,23.57,13200.0,21.5006,21.528,21.5006,21.5097,13200.0
2016-10-25 11:40:00,23.57,23.59,23.53,23.53,58724.0,21.5097,21.528,21.4732,21.4732,58724.0
2016-10-25 11:45:00,23.54,23.54,23.54,23.54,400.0,21.4823,21.4823,21.4823,21.4823,400.0
2016-10-25 11:50:00,23.55,23.55,23.52,23.52,16340.0,21.4915,21.4915,21.4641,21.4641,16340.0
2016-10-25 11:55:00,23.52,23.53,23.52,23.52,3600.0,21.4641,21.4732,21.4641,21.4641,3600.0
2016-10-25 12:00:00,23.52,23.54,23.49,23.53,49996.0,21.4641,21.4823,21.4367,21.4732,49996.0
2016-10-25 12:05:00,23.53,23.53,23.46,23.48,37536.0,21.4732,21.4732,21.4093,21.4276,37536.0
2016-10-25 12:10:00,23.49,23.5,23.48,23.48,8400.0,21.4367,21.4458,21.4276,21.4276,8400.0
2016-10-25 12:15:00,23.47,23.48,23.43,23.48,50032.0,21.4185,21.4276,21.382,21.4276,50032.0
2016-10-25 12:20:00,23.48,23.49,23.46,23.46,54800.0,21.4276,21.4367,21.4093,21.4093,54800.0
2016-10-25 12:25:00,23.47,23.48,23.45,23.46,10108.0,21.4185,21.4276,21.4002,21.4093,10108.0
2016-10-25 12:30:00,23.45,23.49,23.45,23.49,30820.0,21.4002,21.4367,21.4002,21.4367,30820.0
2016-10-25 12:35:00,23.48,23.5,23.45,23.49,19908.0,21.4276,21.4458,21.4002,21.4367,19908.0
2016-10-25 12:40:00,23.49,23.49,23.47,23.49,66780.0,21.4367,21.4367,21.4185,21.4367,66780.0
2016-10-25 12:45:00,23.49,23.55,23.49,23.53,87320.0,21.4367,21.4915,21.4367,21.4732,87320.0
2016-10-25 12:50:00,23.52,23.53,23.51,23.52,26424.0,21.4641,21.4732,21.455,21.4641,26424.0
2016-10-25 12:55:00,23.52,23.53,23.52,23.52,9424.0,21.4641,21.4732,21.4641,21.4641,9424.0
2016-10-25 13:00:00,23.52,23.52,23.49,23.51,30904.0,21.4641,21.4641,21.4367,21.455,30904.0
2016-10-25 13:05:00,23.51,23.53,23.5,23.5,16208.0,21.455,21.4732,21.4458,21.4458,16208.0
2016-10-25 13:10:00,23.51,23.52,23.49,23.52,25800.0,21.455,21.4641,21.4367,21.4641,25800.0
2016-10-25 13:15:00,23.52,23.55,23.52,23.54,39156.0,21.4641,21.4915,21.4641,21.4823,39156.0
2016-10-25 13:20:00,23.54,23.55,23.53,23.54,24240.0,21.4823,21.4915,21.4732,21.4823,24240.0
2016-10-25 13:25:00,23.55,23.55,23.52,23.52,13600.0,21.4915,21.4915,21.4641,21.4641,13600.0
2016-10-25 13:30:00,23.53,23.54,23.5,23.54,13600.0,21.4732,21.4823,21.4458,21.4823,13600.0
2016-10-25 13:35:00,23.54,23.55,23.54,23.54,8200.0,21.4823,21.4915,21.4823,21.4823,8200.0
2016-10-25 13:40:00,23.56,23.56,23.55,23.55,10600.0,21.5006,21.5006,21.4915,21.4915,10600.0
2016-10-25 13:45:00,23.55,23.57,23.55,23.57,31792.0,21.4915,21.5097,21.4915,21.5097,31792.0
2016-10-25 13:50:00,23.57,23.59,23.56,23.57,62304.0,21.5097,21.528,21.5006,21.5097,62304.0
2016-10-25 13:55:00,23.57,23.57,23.55,23.56,26000.0,21.5097,21.5097,21.4915,21.5006,26000.0
2016-10-25 14:00:00,23.57,23.6,23.57,23.57,34836.0,21.5097,21.5371,21.5097,21.5097,34836.0
2016-10-25 14:05:00,23.57,23.58,23.56,23.57,7200.0,21.5097,21.5188,21.5006,21.5097,7200.0
2016-10-25 14:10:00,23.59,23.59,23.56,23.56,8400.0,21.528,21.528,21.5006,21.5006,8400.0
2016-10-25 14:15:00,23.56,23.56,23.54,23.56,31800.0,21.5006,21.5006,21.4823,21.5006,31800.0
2016-10-25 14:20:00,23.55,23.57,23.54,23.55,17600.0,21.4915,21.5097,21.4823,21.4915,17600.0
2016-10-25 14:25:00,23.56,23.56,23.54,23.54,8600.0,21.5006,21.5006,21.4823,21.4823,8600.0
2016-10-25 14:30:00,23.55,23.55,23.53,23.53,6800.0,21.4915,21.4915,21.4732,21.4732,6800.0
2016-10-25 14:35:00,23.52,23.53,23.5,23.53,52400.0,21.4641,21.4732,21.4458,21.4732,52400.0
2016-10-25 14:40:00,23.53,23.53,23.51,23.51,58880.0,21.4732,21.4732,21.455,21.455,58880.0
2016-10-25 14:45:00,23.53,23.53,23.52,23.52,11600.0,21.4732,21.4732,21.4641,21.4641,11600.0
2016-10-25 14:50:00,23.51,23.52,23.5,23.5,19200.0,21.455,21.4641,21.4458,21.4458,19200.0
2016-10-25 14:55:00,23.5,23.5,23.46,23.47,24520.0,21.4458,21.4458,21.4093,21.4185,24520.0
2016-10-25 15:00:00,23.48,23.49,23.46,23.47,20800.0,21.4276,21.4367,21.4093,21.4185,20800.0
2016-10-25 15:05:00,23.47,23.49,23.46,23.47,21300.0,21.4185,21.4367,21.4093,21.4185,21300.0
2016-10-25 15:10:00,23.47,23.49,23.46,23.46,11200.0,21.4185,21.4367,21.4093,21.4093,11200.0
2016-10-25 15:15:00,23.47,23.47,23.45,23.45,89440.0,21.4185,21.4185,21.4002,21.4002,89440.0
2016-10-25 15:20:00,23.45,23.48,23.45,23.48,24396.0,21.4002,21.4276,21.4002,21.4276,24396.0
2016-10-25 15:25:00,23.47,23.51,23.47,23.5,52128.0,21.4185,21.455,21.4185,21.4458,52128.0
2016-10-25 15:30:00,23.5,23.5,23.49,23.49,17692.0,21.4458,21.4458,21.4367,21.4367,17692.0
2016-10-25 15:35:00,23.49,23.49,23.48,23.48,40228.0,21.4367,21.4367,21.4276,21.4276,40228.0
2016-10-25 15:40:00,23.47,23.5,23.47,23.48,95452.0,21.4185,21.4458,21.4185,21.4276,95452.0
2016-10-25 15:45:00,23.48,23.5,23.47,23.49,123000.0,21.4276,21.4458,21.4185,21.4367,123000.0
2016-10-25 15:50:00,23.5,23.5,23.46,23.47,160928.0,21.4458,21.4458,21.4093,21.4185,160928.0
2016-10-25 15:55:00,23.47,23.5,23.44,23.49,522884.0,21.4185,21.4458,21.3911,21.4367,522884.0
2016-10-26 09:30:00,23.18,23.19,23.12,23.15,303672.0,21.1538,21.1629,21.099,21.1264,303672.0
2016-10-26 09:35:00,23.15,23.19,23.14,23.18,132548.0,21.1264,21.1629,21.1173,21.1538,132548.0
2016-10-26 09:40:00,23.18,23.25,23.18,23.19,221048.0,21.1538,21.2177,21.1538,21.1629,221048.0
2016-10-26 09:45:00,23.19,23.25,23.17,23.2,52656.0,21.1629,21.2177,21.1447,21.1721,52656.0
2016-10-26 09:50:00,23.2,23.21,23.08,23.17,126976.0,21.1721,21.1812,21.0625,21.1447,126976.0
2016-10-26 09:55:00,23.16,23.18,23.14,23.15,44900.0,21.1356,21.1538,21.1173,21.1264,44900.0
2016-10-26 10:00:00,23.14,23.18,23.11,23.18,124120.0,21.1173,21.1538,21.0899,21.1538,124120.0
2016-10-26 10:05:00,23.19,23.22,23.14,23.17,53980.0,21.1629,21.1903,21.1173,21.1447,53980.0
2016-10-26 10:10:00,23.18,23.2,23.15,23.18,48884.0,21.1538,21.1721,21.1264,21.1538,48884.0
2016-10-26 10:15:00,23.18,23.22,23.14,23.16,83152.0,21.1538,21.1903,21.1173,21.1356,83152.0
2016-10-26 10:20:00,23.16,23.19,23.16,23.19,65684.0,21.1356,21.1629,21.1356,21.1629,65684.0
2016-10-26 10:25:00,23.18,23.21,23.15,23.18,15000.0,21.1538,21.1812,21.1264,21.1538,15000.0
2016-10-26 10:30:00,23.17,23.28,23.17,23.28,129140.0,21.1447,21.2451,21.1447,21.2451,129140.0
2016-10-26 10:35:00,23.28,23.39,23.26,23.34,245892.0,21.2451,21.3454,21.2268,21.2998,245892.0
2016-10-26 10:40:00,23.34,23.36,23.33,23.33,56848.0,21.2998,21.3181,21.2907,21.2907,56848.0
2016-10-26 10:45:00,23.34,23.36,23.32,23.35,47700.0,21.2998,21.3181,21.2816,21.3089,47700.0
2016-10-26 10:50:00,23.36,23.37,23.34,23.35,34032.0,21.3181,21.3272,21.2998,21.3089,34032.0
2016-10-26 10:55:00,23.34,23.53,23.33,23.52,238180.0,21.2998,21.4732,21.2907,21.4641,238180.0
2016-10-26 11:00:00,23.51,23.54,23.49,23.52,150052.0,21.455,21.4823,21.4367,21.4641,150052.0
2016-10-26 11:05:00,23.52,23.57,23.52,23.52,59764.0,21.4641,21.5097,21.4641,21.4641,59764.0
2016-10-26 11:10:00,23.52,23.55,23.52,23.54,32744.0,21.4641,21.4915,21.4641,21.4823,32744.0
2016-10-26 11:15:00,23.53,23.54,23.5,23.5,25748.0,21.4732,21.4823,21.4458,21.4458,25748.0
2016-10-26 11:20:00,23.5,23.5,23.48,23.5,42280.0,21.4458,21.4458,21.4276,21.4458,42280.0
2016-10-26 11:25:00,23.5,23.53,23.48,23.52,32000.0,21.4458,21.4732,21.4276,21.4641,32000.0
2016-10-26 11:30:00,23.53,23.56,23.52,23.52,83876.0,21.4732,21.5006,21.4641,21.4641,83876.0
2016-10-26 11:35:00,23.51,23.52,23.47,23.48,33220.0,21.455,21.4641,21.4185,21.4276,33220.0
2016-10-26 11:40:00,23.47,23.49,23.46,23.47,63268.0,21.4185,21.4367,21.4093,21.4185,63268.0
2016-10-26 11:45:00,23.46,23.49,23.46,23.48,15508.0,21.4093,21.4367,21.4093,21.4276,15508.0
2016-10-26 11:50:00,23.48,23.52,23.48,23.5,26600.0,21.4276,21.4641,21.4276,21.4458,26600.0
2016-10-26 11:55:00,23.52,23.52,23.46,23.46,30720.0,21.4641,21.4641,21.4093,21.4093,30720.0
2016-10-26 12:00:00,23.46,23.48,23.45,23.45,34400.0,21.4093,21.4276,21.4002,21.4002,34400.0
2016-10-26 12:05:00,23.45,23.47,23.44,23.44,9600.0,21.4002,21.4185,21.3911,21.3911,9600.0
2016-10-26 12:10:00,23.47,23.48,23.47,23.48,4400.0,21.4185,21.4276,21.4185,21.4276,4400.0
2016-10-26 12:15:00,23.48,23.48,23.47,23.47,2400.0,21.4276,21.4276,21.4185,21.4185,2400.0
2016-10-26 12:20:00,23.48,23.48,23.48,23.48,3600.0,21.4276,21.4276,21.4276,21.4276,3600.0
2016-10-26 12:25:00,23.46,23.48,23.45,23.45,8200.0,21.4093,21.4276,21.4002,21.4002,8200.0
2016-10-26 12:30:00,23.46,23.46,23.44,23.45,29452.0,21.4093,21.4093,21.3911,21.4002,29452.0
2016-10-26 12:35:00,23.43,23.46,23.43,23.45,13756.0,21.382,21.4093,21.382,21.4002,13756.0
2016-10-26 12:40:00,23.45,23.47,23.45,23.45,12480.0,21.4002,21.4185,21.4002,21.4002,12480.0
2016-10-26 12:45:00,23.46,23.47,23.44,23.47,15840.0,21.4093,21.4185,21.3911,21.4185,15840.0
2016-10-26 12:50:00,23.47,23.49,23.46,23.47,14768.0,21.4185,21.4367,21.4093,21.4185,14768.0
2016-10-26 12:55:00,23.46,23.46,23.43,23.43,2800.0,21.4093,21.4093,21.382,21.382,2800.0
2016-10-26 13:00:00,23.44,23.47,23.44,23.47,21600.0,21.3911,21.4185,21.3911,21.4185,21600.0
2016-10-26 13:05:00,23.46,23.46,23.41,23.41,13280.0,21.4093,21.4093,21.3637,21.3637,13280.0
2016-10-26 13:10:00,23.41,23.41,23.35,23.35,89440.0,21.3637,21.3637,21.3089,21.3089,89440.0
2016-10-26 13:15:00,23.35,23.36,23.34,23.36,32784.0,21.3089,21.3181,21.2998,21.3181,32784.0
2016-10-26 13:20:00,23.37,23.38,23.36,23.38,9680.0,21.3272,21.3363,21.3181,21.3363,9680.0
2016-10-26 13:25:00,23.37,23.38,23.36,23.37,25420.0,21.3272,21.3363,21.3181,21.3272,25420.0
2016-10-26 13:30:00,23.36,23.37,23.35,23.36,17360.0,21.3181,21.3272,21.3089,21.3181,17360.0
2016-10-26 13:35:00,23.35,23.36,23.32,23.33,65500.0,21.3089,21.3181,21.2816,21.2907,65500.0
2016-10-26 13:40:00,23.32,23.33,23.26,23.27,60636.0,21.2816,21.2907,21.2268,21.2359,60636.0
2016-10-26 13:45:00,23.27,23.29,23.26,23.29,22000.0,21.2359,21.2542,21.2268,21.2542,22000.0
2016-10-26 13:50:00,23.28,23.3,23.22,23.23,37352.0,21.2451,21.2633,21.1903,21.1994,37352.0
2016-10-26 13:55:00,23.21,23.24,23.19,23.23,67356.0,21.1812,21.2086,21.1629,21.1994,67356.0
2016-10-26 14:00:00,23.23,23.25,23.19,23.19,45648.0,21.1994,21.2177,21.1629,21.1629,45648.0
2016-10-26 14:05:00,23.19,23.22,23.15,23.22,111424.0,21.1629,21.1903,21.1264,21.1903,111424.0
2016-10-26 14:10:00,23.21,23.28,23.21,23.28,87672.0,21.1812,21.2451,21.1812,21.2451,87672.0
2016-10-26 14:15:00,23.29,23.29,23.25,23.25,48200.0,21.2542,21.2542,21.2177,21.2177,48200.0
2016-10-26 14:20:00,23.27,23.27,23.24,23.24,41512.0,21.2359,21.2359,21.2086,21.2086,41512.0
2016-10-26 14:25:00,23.24,23.28,23.24,23.26,18820.0,21.2086,21.2451,21.2086,21.2268,18820.0
2016-10-26 14:30:00,23.27,23.27,23.24,23.26,7620.0,21.2359,21.2359,21.2086,21.2268,7620.0
2016-10-26 14:35:00,23.27,23.31,23.25,23.31,27600.0,21.2359,21.2724,21.2177,21.2724,27600.0
2016-10-26 14:40:00,23.29,23.33,23.29,23.33,33328.0,21.2542,21.2907,21.2542,21.2907,33328.0
2016-10-26 14:45:00,23.32,23.34,23.3,23.3,24800.0,21.2816,21.2998,21.2633,21.2633,24800.0
2016-10-26 14:50:00,23.29,23.31,23.28,23.3,21600.0,21.2542,21.2724,21.2451,21.2633,21600.0
2016-10-26 14:55:00,23.3,23.38,23.3,23.36,65940.0,21.2633,21.3363,21.2633,21.3181,65940.0
2016-10-26 15:00:00,23.35,23.35,23.33,23.34,12800.0,21.3089,21.3089,21.2907,21.2998,12800.0
2016-10-26 15:05:00,23.33,23.34,23.31,23.32,36396.0,21.2907,21.2998,21.2724,21.2816,36396.0
2016-10-26 15:10:00,23.32,23.34,23.32,23.33,26304.0,21.2816,21.2998,21.2816,21.2907,26304.0
2016-10-26 15:15:00,23.33,23.36,23.33,23.35,11016.0,21.2907,21.3181,21.2907,21.3089,11016.0
2016-10-26 15:20:00,23.35,23.42,23.35,23.42,49000.0,21.3089,21.3728,21.3089,21.3728,49000.0
2016-10-26 15:25:00,23.42,23.42,23.38,23.38,48728.0,21.3728,21.3728,21.3363,21.3363,48728.0
2016-10-26 15:30:00,23.39,23.41,23.39,23.39,19428.0,21.3454,21.3637,21.3454,21.3454,19428.0
2016-10-26 15:35:00,23.39,23.39,23.36,23.39,115284.0,21.3454,21.3454,21.3181,21.3454,115284.0
2016-10-26 15:40:00,23.39,23.39,23.36,23.39,41216.0,21.3454,21.3454,21.3181,21.3454,41216.0
2016-10-26 15:45:00,23.39,23.41,23.38,23.38,30200.0,21.3454,21.3637,21.3363,21.3363,30200.0
2016-10-26 15:50:00,23.38,23.38,23.34,23.35,33028.0,21.3363,21.3363,21.2998,21.3089,33028.0
2016-10-26 15:55:00,23.35,23.37,23.33,23.35,192248.0,21.3089,21.3272,21.2907,21.3089,192248.0
2016-10-27 09:30:00,23.63,23.63,23.56,23.56,116472.0,21.5645,21.5645,21.5006,21.5006,116472.0
2016-10-27 09:35:00,23.55,23.55,23.45,23.45,57948.0,21.4915,21.4915,21.4002,21.4002,57948.0
2016-10-27 09:40:00,23.45,23.45,23.4,23.43,54804.0,21.4002,21.4002,21.3546,21.382,54804.0
2016-10-27 09:45:00,23.43,23.45,23.38,23.39,52860.0,21.382,21.4002,21.3363,21.3454,52860.0
2016-10-27 09:50:00,23.4,23.43,23.38,23.43,31436.0,21.3546,21.382,21.3363,21.382,31436.0
2016-10-27 09:55:00,23.43,23.45,23.41,23.45,27408.0,21.382,21.4002,21.3637,21.4002,27408.0
2016-10-27 10:00:00,23.47,23.47,23.35,23.36,38044.0,21.4185,21.4185,21.3089,21.3181,38044.0
2016-10-27 10:05:00,23.36,23.42,23.32,23.34,50260.0,21.3181,21.3728,21.2816,21.2998,50260.0
2016-10-27 10:10:00,23.34,23.34,23.28,23.29,77808.0,21.2998,21.2998,21.2451,21.2542,77808.0
2016-10-27 10:15:00,23.27,23.31,23.2,23.21,102848.0,21.2359,21.2724,21.1721,21.1812,102848.0
2016-10-27 10:20:00,23.22,23.25,23.14,23.17,98040.0,21.1903,21.2177,21.1173,21.1447,98040.0
2016-10-27 10:25:00,23.16,23.22,23.15,23.21,51076.0,21.1356,21.1903,21.1264,21.1812,51076.0
2016-10-27 10:30:00,23.23,23.26,23.21,23.25,40932.0,21.1994,21.2268,21.1812,21.2177,40932.0
2016-10-27 10:35:00,23.23,23.24,23.17,23.18,117684.0,21.1994,21.2086,21.1447,21.1538,117684.0
2016-10-27 10:40:00,23.2,23.23,23.19,23.23,128156.0,21.1721,21.1994,21.1629,21.1994,128156.0
2016-10-27 10:45:00,23.23,23.25,23.22,23.24,43564.0,21.1994,21.2177,21.1903,21.2086,43564.0
2016-10-27 10:50:00,23.24,23.28,23.24,23.25,63568.0,21.2086,21.2451,21.2086,21.2177,63568.0
2016-10-27 10:55:00,23.24,23.24,23.18,23.19,35596.0,21.2086,21.2086,21.1538,21.1629,35596.0
2016-10-27 11:00:00,23.2,23.23,23.17,23.2,58036.0,21.1721,21.1994,21.1447,21.1721,58036.0
2016-10-27 11:05:00,23.21,23.27,23.21,23.27,22628.0,21.1812,21.2359,21.1812,21.2359,22628.0
2016-10-27 11:10:00,23.27,23.28,23.24,23.24,49144.0,21.2359,21.2451,21.2086,21.2086,49144.0
2016-10-27 11:15:00,23.25,23.29,23.25,23.29,20644.0,21.2177,21.2542,21.2177,21.2542,20644.0
2016-10-27 11:20:00,23.29,23.3,23.27,23.27,20324.0,21.2542,21.2633,21.2359,21.2359,20324.0
2016-10-27 11:25:00,23.27,23.29,23.25,23.29,52340.0,21.2359,21.2542,21.2177,21.2542,52340.0
2016-10-27 11:30:00,23.28,23.31,23.26,23.26,46884.0,21.2451,21.2724,21.2268,21.2268,46884.0
2016-10-27 11:35:00,23.27,23.28,23.21,23.24,46064.0,21.2359,21.2451,21.1812,21.2086,46064.0
2016-10-27 11:40:00,23.23,23.27,23.21,23.27,72904.0,21.1994,21.2359,21.1812,21.2359,72904.0
2016-10-27 11:45:00,23.28,23.29,23.26,23.29,27912.0,21.2451,21.2542,21.2268,21.2542,27912.0
2016-10-27 11:50:00,23.3,23.31,23.28,23.28,23200.0,21.2633,21.2724,21.2451,21.2451,23200.0
2016-10-27 11:55:00,23.3,23.43,23.3,23.42,80012.0,21.2633,21.382,21.2633,21.3728,80012.0
2016-10-27 12:00:00,23.41,23.43,23.39,23.4,41520.0,21.3637,21.382,21.3454,21.3546,41520.0
2016-10-27 12:05:00,23.41,23.44,23.41,23.42,25920.0,21.3637,21.3911,21.3637,21.3728,25920.0
2016-10-27 12:10:00,23.43,23.45,23.42,23.42,26808.0,21.382,21.4002,21.3728,21.3728,26808.0
2016-10-27 12:15:00,23.43,23.44,23.39,23.4,16000.0,21.382,21.3911,21.3454,21.3546,16000.0
2016-10-27 12:20:00,23.39,23.39,23.36,23.38,23200.0,21.3454,21.3454,21.3181,21.3363,23200.0
2016-10-27 12:25:00,23.38,23.39,23.37,23.38,27200.0,21.3363,21.3454,21.3272,21.3363,27200.0
2016-10-27 12:30:00,23.37,23.38,23.35,23.35,9000.0,21.3272,21.3363,21.3089,21.3089,9000.0
2016-10-27 12:35:00,23.35,23.36,23.27,23.3,38452.0,21.3089,21.3181,21.2359,21.2633,38452.0
2016-10-27 12:40:00,23.29,23.29,23.25,23.27,21120.0,21.2542,21.2542,21.2177,21.2359,21120.0
2016-10-27 12:45:00,23.28,23.29,23.26,23.29,10500.0,21.2451,21.2542,21.2268,21.2542,10500.0
2016-10-27 12:50:00,23.28,23.29,23.28,23.29,13400.0,21.2451,21.2542,21.2451,21.2542,13400.0
2016-10-27 12:55:00,23.3,23.32,23.28,23.31,17376.0,21.2633,21.2816,21.2451,21.2724,17376.0
2016-10-27 13:00:00,23.32,23.33,23.31,23.31,15816.0,21.2816,21.2907,21.2724,21.2724,15816.0
2016-10-27 13:05:00,23.33,23.33,23.27,23.27,22592.0,21.2907,21.2907,21.2359,21.2359,22592.0
2016-10-27 13:10:00,23.27,23.3,23.27,23.3,26532.0,21.2359,21.2633,21.2359,21.2633,26532.0
2016-10-27 13:15:00,23.3,23.34,23.3,23.31,13800.0,21.2633,21.2998,21.2633,21.2724,13800.0
2016-10-27 13:20:00,23.31,23.34,23.3,23.32,16332.0,21.2724,21.2998,21.2633,21.2816,16332.0
2016-10-27 13:25:00,23.32,23.32,23.3,23.32,16400.0,21.2816,21.2816,21.2633,21.2816,16400.0
2016-10-27 13:30:00,23.31,23.32,23.3,23.3,18676.0,21.2724,21.2816,21.2633,21.2633,18676.0
2016-10-27 13:35:00,23.31,23.38,23.3,23.38,17328.0,21.2724,21.3363,21.2633,21.3363,17328.0
2016-10-27 13:40:00,23.37,23.37,23.35,23.35,12000.0,21.3272,21.3272,21.3089,21.3089,12000.0
2016-10-27 13:45:00,23.36,23.36,23.32,23.34,17456.0,21.3181,21.3181,21.2816,21.2998,17456.0
2016-10-27 13:50:00,23.32,23.35,23.32,23.35,21244.0,21.2816,21.3089,21.2816,21.3089,21244.0
2016-10-27 13:55:00,23.35,23.35,23.33,23.34,8400.0,21.3089,21.3089,21.2907,21.2998,8400.0
2016-10-27 14:00:00,23.32,23.36,23.32,23.36,20364.0,21.2816,21.3181,21.2816,21.3181,20364.0
2016-10-27 14:05:00,23.35,23.35,23.31,23.31,21284.0,21.3089,21.3089,21.2724,21.2724,21284.0
2016-10-27 14:10:00,23.31,23.39,23.3,23.37,23924.0,21.2724,21.3454,21.2633,21.3272,23924.0
2016-10-27 14:15:00,23.38,23.39,23.35,23.35,16200.0,21.3363,21.3454,21.3089,21.3089,16200.0
2016-10-27 14:20:00,23.35,23.36,23.31,23.31,17084.0,21.3089,21.3181,21.2724,21.2724,17084.0
2016-10-27 14:25:00,23.32,23.36,23.32,23.35,8800.0,21.2816,21.3181,21.2816,21.3089,8800.0
2016-10-27 14:30:00,23.34,23.35,23.29,23.3,15456.0,21.2998,21.3089,21.2542,21.2633,15456.0
2016-10-27 14:35:00,23.3,23.31,23.25,23.3,38000.0,21.2633,21.2724,21.2177,21.2633,38000.0
2016-10-27 14:40:00,23.29,23.31,23.28,23.28,13216.0,21.2542,21.2724,21.2451,21.2451,13216.0
2016-10-27 14:45:00,23.29,23.29,23.24,23.27,45040.0,21.2542,21.2542,21.2086,21.2359,45040.0
2016-10-27 14:50:00,23.26,23.27,23.23,23.27,41008.0,21.2268,21.2359,21.1994,21.2359,41008.0
2016-10-27 14:55:00,23.25,23.27,23.24,23.26,25744.0,21.2177,21.2359,21.2086,21.2268,25744.0
2016-10-27 15:00:00,23.27,23.28,23.26,23.27,19512.0,21.2359,21.2451,21.2268,21.2359,19512.0
2016-10-27 15:05:00,23.26,23.28,23.23,23.24,25192.0,21.2268,21.2451,21.1994,21.2086,25192.0
2016-10-27 15:10:00,23.24,23.24,23.18,23.18,23064.0,21.2086,21.2086,21.1538,21.1538,23064.0
2016-10-27 15:15:00,23.2,23.2,23.13,23.14,137164.0,21.1721,21.1721,21.1082,21.1173,137164.0
2016-10-27 15:20:00,23.14,23.16,23.13,23.15,24920.0,21.1173,21.1356,21.1082,21.1264,24920.0
2016-10-27 15:25:00,23.15,23.21,23.15,23.21,34856.0,21.1264,21.1812,21.1264,21.1812,34856.0
2016-10-27 15:30:00,23.19,23.21,23.16,23.2,27200.0,21.1629,21.1812,21.1356,21.1721,27200.0
2016-10-27 15:35:00,23.2,23.21,23.18,23.19,34188.0,21.1721,21.1812,21.1538,21.1629,34188.0
2016-10-27 15:40:00,23.18,23.2,23.16,23.16,28680.0,21.1538,21.1721,21.1356,21.1356,28680.0
2016-10-27 15:45:00,23.16,23.18,23.15,23.16,22820.0,21.1356,21.1538,21.1264,21.1356,22820.0
2016-10-27 15:50:00,23.17,23.18,23.13,23.14,72028.0,21.1447,21.1538,21.1082,21.1173,72028.0
2016-10-27 15:55:00,23.14,23.17,23.13,23.15,201720.0,21.1173,21.1447,21.1082,21.1264,201720.0
2016-10-28 09:30:00,23.15,23.15,22.97,23.0,690220.0,21.1264,21.1264,20.9622,20.9895,690220.0
2016-10-28 09:35:00,23.0,23.18,23.0,23.18,369632.0,20.9895,21.1538,20.9895,21.1538,369632.0
2016-10-28 09:40:00,23.18,23.25,23.15,23.25,150008.0,21.1538,21.2177,21.1264,21.2177,150008.0
2016-10-28 09:45:00,23.24,23.27,23.21,23.23,132996.0,21.2086,21.2359,21.1812,21.1994,132996.0
2016-10-28 09:50:00,23.24,23.24,23.19,23.22,145776.0,21.2086,21.2086,21.1629,21.1903,145776.0
2016-10-28 09:55:00,23.21,23.21,23.17,23.17,38760.0,21.1812,21.1812,21.1447,21.1447,38760.0
2016-10-28 10:00:00,23.17,23.18,23.06,23.06,69468.0,21.1447,21.1538,21.0443,21.0443,69468.0
2016-10-28 10:05:00,23.09,23.12,23.06,23.08,40604.0,21.0717,21.099,21.0443,21.0625,40604.0
2016-10-28 10:10:00,23.11,23.12,23.05,23.1,63696.0,21.0899,21.099,21.0352,21.0808,63696.0
2016-10-28 10:15:00,23.11,23.17,23.09,23.14,25488.0,21.0899,21.1447,21.0717,21.1173,25488.0
2016-10-28 10:20:00,23.13,23.21,23.12,23.2,46164.0,21.1082,21.1812,21.099,21.1721,46164.0
2016-10-28 10:25:00,23.2,23.21,23.18,23.18,18048.0,21.1721,21.1812,21.1538,21.1538,18048.0
2016-10-28 10:30:00,23.19,23.34,23.18,23.33,196696.0,21.1629,21.2998,21.1538,21.2907,196696.0
2016-10-28 10:35:00,23.33,23.36,23.32,23.36,110840.0,21.2907,21.3181,21.2816,21.3181,110840.0
2016-10-28 10:40:00,23.36,23.38,23.34,23.34,57160.0,21.3181,21.3363,21.2998,21.2998,57160.0
2016-10-28 10:45:00,23.33,23.38,23.33,23.37,164256.0,21.2907,21.3363,21.2907,21.3272,164256.0
2016-10-28 10:50:00,23.38,23.38,23.34,23.36,45888.0,21.3363,21.3363,21.2998,21.3181,45888.0
2016-10-28 10:55:00,23.36,23.36,23.32,23.33,56328.0,21.3181,21.3181,21.2816,21.2907,56328.0
2016-10-28 11:00:00,23.33,23.35,23.33,23.35,19720.0,21.2907,21.3089,21.2907,21.3089,19720.0
2016-10-28 11:05:00,23.35,23.36,23.32,23.32,37132.0,21.3089,21.3181,21.2816,21.2816,37132.0
2016-10-28 11:10:00,23.33,23.34,23.29,23.32,38204.0,21.2907,21.2998,21.2542,21.2816,38204.0
2016-10-28 11:15:00,23.32,23.32,23.29,23.29,19156.0,21.2816,21.2816,21.2542,21.2542,19156.0
2016-10-28 11:20:00,23.29,23.33,23.29,23.32,42976.0,21.2542,21.2907,21.2542,21.2816,42976.0
2016-10-28 11:25:00,23.31,23.31,23.3,23.3,10320.0,21.2724,21.2724,21.2633,21.2633,10320.0
2016-10-28 11:30:00,23.31,23.35,23.31,23.33,30980.0,21.2724,21.3089,21.2724,21.2907,30980.0
2016-10-28 11:35:00,23.32,23.32,23.31,23.31,9600.0,21.2816,21.2816,21.2724,21.2724,9600.0
2016-10-28 11:40:00,23.31,23.31,23.28,23.31,28580.0,21.2724,21.2724,21.2451,21.2724,28580.0
2016-10-28 11:45:00,23.3,23.3,23.28,23.3,15164.0,21.2633,21.2633,21.2451,21.2633,15164.0
2016-10-28 11:50:00,23.3,23.31,23.29,23.3,4000.0,21.2633,21.2724,21.2542,21.2633,4000.0
2016-10-28 11:55:00,23.3,23.3,23.28,23.28,13216.0,21.2633,21.2633,21.2451,21.2451,13216.0
2016-10-28 12:00:00,23.29,23.29,23.26,23.26,5040.0,21.2542,21.2542,21.2268,21.2268,5040.0
2016-10-28 12:05:00,23.29,23.33,23.28,23.32,19300.0,21.2542,21.2907,21.2451,21.2816,19300.0
2016-10-28 12:10:00,23.32,23.36,23.32,23.35,22200.0,21.2816,21.3181,21.2816,21.3089,22200.0
2016-10-28 12:15:00,23.35,23.35,23.33,23.34,20648.0,21.3089,21.3089,21.2907,21.2998,20648.0
2016-10-28 12:20:00,23.33,23.37,23.33,23.36,38600.0,21.2907,21.3272,21.2907,21.3181,38600.0
2016-10-28 12:25:00,23.36,23.39,23.35,23.35,29400.0,21.3181,21.3454,21.3089,21.3089,29400.0
2016-10-28 12:30:00,23.35,23.35,23.34,23.34,2400.0,21.3089,21.3089,21.2998,21.2998,2400.0
2016-10-28 12:35:00,23.34,23.34,23.33,23.33,58000.0,21.2998,21.2998,21.2907,21.2907,58000.0
2016-10-28 12:40:00,23.34,23.36,23.34,23.35,10480.0,21.2998,21.3181,21.2998,21.3089,10480.0
2016-10-28 12:45:00,23.36,23.38,23.35,23.35,21120.0,21.3181,21.3363,21.3089,21.3089,21120.0
2016-10-28 12:50:00,23.36,23.4,23.36,23.39,44408.0,21.3181,21.3546,21.3181,21.3454,44408.0
2016-10-28 12:55:00,23.38,23.39,23.36,23.36,9200.0,21.3363,21.3454,21.3181,21.3181,9200.0
2016-10-28 13:00:00,23.36,23.39,23.16,23.16,211576.0,21.3181,21.3454,21.1356,21.1356,211576.0
2016-10-28 13:05:00,23.18,23.18,22.97,22.99,306960.0,21.1538,21.1538,20.9622,20.9804,306960.0
2016-10-28 13:10:00,22.98,23.09,22.9,23.08,309596.0,20.9713,21.0717,20.8983,21.0625,309596.0
2016-10-28 13:15:00,23.07,23.1,22.98,23.03,135512.0,21.0534,21.0808,20.9713,21.0169,135512.0
2016-10-28 13:20:00,23.05,23.11,22.99,22.99,187336.0,21.0352,21.0899,20.9804,20.9804,187336.0
2016-10-28 13:25:00,22.99,23.05,22.99,23.0,108844.0,20.9804,21.0352,20.9804,20.9895,108844.0
2016-10-28 13:30:00,22.97,22.98,22.86,22.86,275276.0,20.9622,20.9713,20.8618,20.8618,275276.0
2016-10-28 13:35:00,22.86,22.89,22.73,22.81,253088.0,20.8618,20.8892,20.7431,20.8161,253088.0
2016-10-28 13:40:00,22.8,22.9,22.78,22.85,217008.0,20.807,20.8983,20.7888,20.8526,217008.0
2016-10-28 13:45:00,22.85,22.88,22.82,22.84,50372.0,20.8526,20.88,20.8253,20.8435,50372.0
2016-10-28 13:50:00,22.81,22.87,22.75,22.82,134544.0,20.8161,20.8709,20.7614,20.8253,134544.0
2016-10-28 13:55:00,22.82,22.84,22.71,22.71,218700.0,20.8253,20.8435,20.7249,20.7249,218700.0
2016-10-28 14:00:00,22.73,22.83,22.73,22.77,88208.0,20.7431,20.8344,20.7431,20.7796,88208.0
2016-10-28 14:05:00,22.77,22.8,22.68,22.77,86236.0,20.7796,20.807,20.6975,20.7796,86236.0
2016-10-28 14:10:00,22.78,22.83,22.74,22.83,58252.0,20.7888,20.8344,20.7523,20.8344,58252.0
2016-10-28 14:15:00,22.84,22.95,22.77,22.88,189776.0,20.8435,20.9439,20.7796,20.88,189776.0
2016-10-28 14:20:00,22.88,22.99,22.86,22.99,70044.0,20.88,20.9804,20.8618,20.9804,70044.0
2016-10-28 14:25:00,22.99,22.99,22.91,22.95,106880.0,20.9804,20.9804,20.9074,20.9439,106880.0
2016-10-28 14:30:00,22.95,23.06,22.89,23.05,82756.0,20.9439,21.0443,20.8892,21.0352,82756.0
2016-10-28 14:35:00,23.03,23.03,22.95,22.97,40640.0,21.0169,21.0169,20.9439,20.9622,40640.0
2016-10-28 14:40:00,22.95,22.96,22.86,22.89,29500.0,20.9439,20.953,20.8618,20.8892,29500.0
2016-10-28 14:45:00,22.91,22.93,22.88,22.93,19000.0,20.9074,20.9257,20.88,20.9257,19000.0
2016-10-28 14:50:00,22.94,22.98,22.93,22.94,33736.0,20.9348,20.9713,20.9257,20.9348,33736.0
2016-10-28 14:55:00,22.95,23.1,22.95,23.09,72136.0,20.9439,21.0808,20.9439,21.0717,72136.0
2016-10-28 15:00:00,23.07,23.09,23.01,23.01,73740.0,21.0534,21.0717,20.9987,20.9987,73740.0
2016-10-28 15:05:00,23.04,23.04,22.96,22.98,72324.0,21.026,21.026,20.953,20.9713,72324.0
2016-10-28 15:10:00,22.98,22.98,22.93,22.95,21864.0,20.9713,20.9713,20.9257,20.9439,21864.0
2016-10-28 15:15:00,22.93,22.95,22.89,22.95,42312.0,20.9257,20.9439,20.8892,20.9439,42312.0
2016-10-28 15:20:00,22.96,23.03,22.95,23.01,51000.0,20.953,21.0169,20.9439,20.9987,51000.0
2016-10-28 15:25:00,23.03,23.15,23.03,23.1,172788.0,21.0169,21.1264,21.0169,21.0808,172788.0
2016-10-28 15:30:00,23.09,23.09,23.02,23.04,75800.0,21.0717,21.0717,21.0078,21.026,75800.0
2016-10-28 15:35:00,23.03,23.06,22.96,22.98,68500.0,21.0169,21.0443,20.953,20.9713,68500.0
2016-10-28 15:40:00,22.97,22.97,22.88,22.94,88920.0,20.9622,20.9622,20.88,20.9348,88920.0
2016-10-28 15:45:00,22.94,22.96,22.88,22.95,47940.0,20.9348,20.953,20.88,20.9439,47940.0
2016-10-28 15:50:00,22.95,22.97,22.91,22.92,64092.0,20.9439,20.9622,20.9074,20.9165,64092.0
2016-10-28 15:55:00,22.92,22.99,22.89,22.93,316528.0,20.9165,20.9804,20.8892,20.9257,316528.0
2016-10-31 09:30:00,23.08,23.09,23.0,23.05,41864.0,21.0625,21.0717,20.9895,21.0352,41864.0
2016-10-31 09:35:00,23.03,23.08,23.02,23.06,119000.0,21.0169,21.0625,21.0078,21.0443,119000.0
2016-10-31 09:40:00,23.05,23.05,22.99,23.02,143192.0,21.0352,21.0352,20.9804,21.0078,143192.0
2016-10-31 09:45:00,23.0,23.08,22.98,23.07,96784.0,20.9895,21.0625,20.9713,21.0534,96784.0
2016-10-31 09:50:00,23.07,23.08,22.98,22.98,61036.0,21.0534,21.0625,20.9713,20.9713,61036.0
2016-10-31 09:55:00,22.99,23.01,22.98,22.98,19908.0,20.9804,20.9987,20.9713,20.9713,19908.0
2016-10-31 10:00:00,22.98,23.0,22.97,22.97,21944.0,20.9713,20.9895,20.9622,20.9622,21944.0
2016-10-31 10:05:00,22.97,22.99,22.96,22.96,4772.0,20.9622,20.9804,20.953,20.953,4772.0
2016-10-31 10:10:00,23.0,23.02,22.99,23.01,34980.0,20.9895,21.0078,20.9804,20.9987,34980.0
2016-10-31 10:15:00,23.02,23.04,23.0,23.0,8980.0,21.0078,21.026,20.9895,20.9895,8980.0
2016-10-31 10:20:00,23.0,23.04,23.0,23.04,13620.0,20.9895,21.026,20.9895,21.026,13620.0
2016-10-31 10:25:00,23.04,23.06,23.04,23.06,20488.0,21.026,21.0443,21.026,21.0443,20488.0
2016-10-31 10:30:00,23.07,23.07,22.92,22.93,74564.0,21.0534,21.0534,20.9165,20.9257,74564.0
2016-10-31 10:35:00,22.93,22.95,22.91,22.92,148464.0,20.9257,20.9439,20.9074,20.9165,148464.0
2016-10-31 10:40:00,22.92,22.95,22.91,22.92,106272.0,20.9165,20.9439,20.9074,20.9165,106272.0
2016-10-31 10:45:00,22.92,22.96,22.91,22.95,275284.0,20.9165,20.953,20.9074,20.9439,275284.0
2016-10-31 10:50:00,22.95,23.03,22.94,23.02,125732.0,20.9439,21.0169,20.9348,21.0078,125732.0
2016-10-31 10:55:00,23.04,23.04,22.95,22.96,84800.0,21.026,21.026,20.9439,20.953,84800.0
2016-10-31 11:00:00,22.98,22.98,22.95,22.98,38720.0,20.9713,20.9713,20.9439,20.9713,38720.0
2016-10-31 11:05:00,23.01,23.01,22.98,22.98,22600.0,20.9987,20.9987,20.9713,20.9713,22600.0
2016-10-31 11:10:00,23.0,23.0,22.99,22.99,6400.0,20.9895,20.9895,20.9804,20.9804,6400.0
2016-10-31 11:15:00,23.0,23.03,23.0,23.03,6900.0,20.9895,21.0169,20.9895,21.0169,6900.0
2016-10-31 11:20:00,23.03,23.05,23.03,23.03,32884.0,21.0169,21.0352,21.0169,21.0169,32884.0
2016-10-31 11:25:00,23.04,23.1,23.03,23.1,62920.0,21.026,21.0808,21.0169,21.0808,62920.0
2016-10-31 11:30:00,23.1,23.15,23.1,23.11,390640.0,21.0808,21.1264,21.0808,21.0899,390640.0
2016-10-31 11:35:00,23.11,23.11,23.1,23.11,8920.0,21.0899,21.0899,21.0808,21.0899,8920.0
2016-10-31 11:40:00,23.1,23.1,23.08,23.1,14368.0,21.0808,21.0808,21.0625,21.0808,14368.0
2016-10-31 11:45:00,23.09,23.1,23.09,23.09,21200.0,21.0717,21.0808,21.0717,21.0717,21200.0
2016-10-31 11:50:00,23.08,23.1,23.08,23.08,30400.0,21.0625,21.0808,21.0625,21.0625,30400.0
2016-10-31 11:55:00,23.1,23.14,23.1,23.13,29592.0,21.0808,21.1173,21.0808,21.1082,29592.0
2016-10-31 12:00:00,23.12,23.14,23.1,23.1,11448.0,21.099,21.1173,21.0808,21.0808,11448.0
2016-10-31 12:05:00,23.11,23.11,23.08,23.1,14400.0,21.0899,21.0899,21.0625,21.0808,14400.0
2016-10-31 12:10:00,23.07,23.07,23.05,23.05,10000.0,21.0534,21.0534,21.0352,21.0352,10000.0
2016-10-31 12:15:00,23.08,23.08,23.06,23.07,12800.0,21.0625,21.0625,21.0443,21.0534,12800.0
2016-10-31 12:20:00,23.07,23.08,23.02,23.03,21688.0,21.0534,21.0625,21.0078,21.0169,21688.0
2016-10-31 12:25:00,23.06,23.08,23.06,23.07,25200.0,21.0443,21.0625,21.0443,21.0534,25200.0
2016-10-31 12:30:00,23.09,23.09,23.05,23.08,9160.0,21.0717,21.0717,21.0352,21.0625,9160.0
2016-10-31 12:35:00,23.1,23.11,23.1,23.1,2800.0,21.0808,21.0899,21.0808,21.0808,2800.0
2016-10-31 12:40:00,23.08,23.09,23.08,23.09,1200.0,21.0625,21.0717,21.0625,21.0717,1200.0
2016-10-31 12:45:00,23.1,23.11,23.08,23.09,62788.0,21.0808,21.0899,21.0625,21.0717,62788.0
2016-10-31 12:50:00,23.09,23.09,23.07,23.07,12400.0,21.0717,21.0717,21.0534,21.0534,12400.0
2016-10-31 12:55:00,23.07,23.08,23.07,23.07,7544.0,21.0534,21.0625,21.0534,21.0534,7544.0
2016-10-31 13:00:00,23.07,23.07,23.06,23.07,27744.0,21.0534,21.0534,21.0443,21.0534,27744.0
2016-10-31 13:05:00,23.04,23.04,23.04,23.04,1600.0,21.026,21.026,21.026,21.026,1600.0
2016-10-31 13:10:00,23.03,23.06,23.03,23.06,18400.0,21.0169,21.0443,21.0169,21.0443,18400.0
2016-10-31 13:15:00,23.03,23.03,23.01,23.01,19400.0,21.0169,21.0169,20.9987,20.9987,19400.0
2016-10-31 13:20:00,23.02,23.06,23.0,23.01,42100.0,21.0078,21.0443,20.9895,20.9987,42100.0
2016-10-31 13:25:00,23.01,23.02,23.0,23.02,12488.0,20.9987,21.0078,20.9895,21.0078,12488.0
2016-10-31 13:30:00,23.01,23.04,23.0,23.03,14200.0,20.9987,21.026,20.9895,21.0169,14200.0
2016-10-31 13:35:00,23.04,23.04,23.02,23.02,6684.0,21.026,21.026,21.0078,21.0078,6684.0
2016-10-31 13:40:00,23.02,23.02,22.99,22.99,21212.0,21.0078,21.0078,20.9804,20.9804,21212.0
2016-10-31 13:45:00,23.02,23.02,23.02,23.02,400.0,21.0078,21.0078,21.0078,21.0078,400.0
2016-10-31 13:50:00,23.04,23.05,23.0,23.0,11200.0,21.026,21.0352,20.9895,20.9895,11200.0
2016-10-31 13:55:00,23.0,23.0,22.98,22.99,41392.0,20.9895,20.9895,20.9713,20.9804,41392.0
2016-10-31 14:00:00,22.98,23.0,22.98,23.0,25276.0,20.9713,20.9895,20.9713,20.9895,25276.0
2016-10-31 14:05:00,23.0,23.0,22.99,22.99,2400.0,20.9895,20.9895,20.9804,20.9804,2400.0
2016-10-31 14:10:00,22.98,22.98,22.91,22.96,63476.0,20.9713,20.9713,20.9074,20.953,63476.0
2016-10-31 14:15:00,22.95,22.97,22.94,22.94,24928.0,20.9439,20.9622,20.9348,20.9348,24928.0
2016-10-31 14:20:00,22.93,22.96,22.92,22.93,19676.0,20.9257,20.953,20.9165,20.9257,19676.0
2016-10-31 14:25:00,22.93,22.94,22.9,22.92,31200.0,20.9257,20.9348,20.8983,20.9165,31200.0
2016-10-31 14:30:00,22.91,22.93,22.91,22.93,14032.0,20.9074,20.9257,20.9074,20.9257,14032.0
2016-10-31 14:35:00,22.95,22.95,22.92,22.95,36000.0,20.9439,20.9439,20.9165,20.9439,36000.0
2016-10-31 14:40:00,22.96,22.96,22.92,22.93,57444.0,20.953,20.953,20.9165,20.9257,57444.0
2016-10-31 14:45:00,22.92,22.93,22.9,22.9,38992.0,20.9165,20.9257,20.8983,20.8983,38992.0
2016-10-31 14:50:00,22.9,22.95,22.88,22.95,68068.0,20.8983,20.9439,20.88,20.9439,68068.0
2016-10-31 14:55:00,22.93,22.94,22.93,22.93,8280.0,20.9257,20.9348,20.9257,20.9257,8280.0
2016-10-31 15:00:00,22.93,22.96,22.91,22.95,38008.0,20.9257,20.953,20.9074,20.9439,38008.0
2016-10-31 15:05:00,22.93,22.96,22.93,22.94,43200.0,20.9257,20.953,20.9257,20.9348,43200.0
2016-10-31 15:10:00,22.94,22.99,22.94,22.99,31400.0,20.9348,20.9804,20.9348,20.9804,31400.0
2016-10-31 15:15:00,22.98,22.99,22.96,22.96,22976.0,20.9713,20.9804,20.953,20.953,22976.0
2016-10-31 15:20:00,22.95,22.96,22.95,22.95,16752.0,20.9439,20.953,20.9439,20.9439,16752.0
2016-10-31 15:25:00,22.94,22.99,22.94,22.99,6864.0,20.9348,20.9804,20.9348,20.9804,6864.0
2016-10-31 15:30:00,22.99,23.01,22.97,22.98,40700.0,20.9804,20.9987,20.9622,20.9713,40700.0
2016-10-31 15:35:00,22.98,22.99,22.96,22.97,32800.0,20.9713,20.9804,20.953,20.9622,32800.0
2016-10-31 15:40:00,22.97,22.98,22.94,22.96,47032.0,20.9622,20.9713,20.9348,20.953,47032.0
2016-10-31 15:45:00,22.96,22.99,22.95,22.99,54676.0,20.953,20.9804,20.9439,20.9804,54676.0
2016-10-31 15:50:00,22.98,22.98,22.95,22.95,72080.0,20.9713,20.9713,20.9439,20.9439,72080.0
2016-10-31 15:55:00,22.95,22.98,22.89,22.92,314320.0,20.9439,20.9713,20.8892,20.9165,314320.0
2016-11-01 09:30:00,23.05,23.08,23.0,23.02,111664.0,21.0352,21.0625,20.9895,21.0078,111664.0
2016-11-01 09:35:00,23.02,23.02,22.97,22.98,61580.0,21.0078,21.0078,20.9622,20.9713,61580.0
2016-11-01 09:40:00,22.98,22.98,22.9,22.93,86284.0,20.9713,20.9713,20.8983,20.9257,86284.0
2016-11-01 09:45:00,22.93,22.96,22.92,22.93,148196.0,20.9257,20.953,20.9165,20.9257,148196.0
2016-11-01 09:50:00,22.93,22.93,22.88,22.88,264516.0,20.9257,20.9257,20.88,20.88,264516.0
2016-11-01 09:55:00,22.89,22.92,22.89,22.89,173612.0,20.8892,20.9165,20.8892,20.8892,173612.0
2016-11-01 10:00:00,22.91,22.93,22.83,22.87,138324.0,20.9074,20.9257,20.8344,20.8709,138324.0
2016-11-01 10:05:00,22.86,22.9,22.84,22.86,31508.0,20.8618,20.8983,20.8435,20.8618,31508.0
2016-11-01 10:10:00,22.85,22.85,22.77,22.83,62424.0,20.8526,20.8526,20.7796,20.8344,62424.0
2016-11-01 10:15:00,22.81,22.84,22.81,22.84,94368.0,20.8161,20.8435,20.8161,20.8435,94368.0
2016-11-01 10:20:00,22.84,22.86,22.82,22.85,18400.0,20.8435,20.8618,20.8253,20.8526,18400.0
2016-11-01 10:25:00,22.83,22.84,22.79,22.79,99164.0,20.8344,20.8435,20.7979,20.7979,99164.0
2016-11-01 10:30:00,22.79,22.85,22.77,22.83,44376.0,20.7979,20.8526,20.7796,20.8344,44376.0
2016-11-01 10:35:00,22.82,22.83,22.72,22.72,59008.0,20.8253,20.8344,20.734,20.734,59008.0
2016-11-01 10:40:00,22.74,22.76,22.72,22.73,63456.0,20.7523,20.7705,20.734,20.7431,63456.0
2016-11-01 10:45:00,22.72,22.74,22.69,22.74,85136.0,20.734,20.7523,20.7066,20.7523,85136.0
2016-11-01 10:50:00,22.73,22.77,22.73,22.74,38768.0,20.7431,20.7796,20.7431,20.7523,38768.0
2016-11-01 10:55:00,22.75,22.82,22.74,22.81,78492.0,20.7614,20.8253,20.7523,20.8161,78492.0
2016-11-01 11:00:00,22.81,22.83,22.8,22.81,37084.0,20.8161,20.8344,20.807,20.8161,37084.0
2016-11-01 11:05:00,22.81,22.82,22.79,22.79,16800.0,20.8161,20.8253,20.7979,20.7979,16800.0
2016-11-01 11:10:00,22.8,22.8,22.77,22.8,19932.0,20.807,20.807,20.7796,20.807,19932.0
2016-11-01 11:15:00,22.76,22.8,22.76,22.77,33704.0,20.7705,20.807,20.7705,20.7796,33704.0
2016-11-01 11:20:00,22.79,22.79,22.75,22.75,13600.0,20.7979,20.7979,20.7614,20.7614,13600.0
2016-11-01 11:25:00,22.75,22.8,22.75,22.75,32400.0,20.7614,20.807,20.7614,20.7614,32400.0
2016-11-01 11:30:00,22.73,22.73,22.66,22.72,106868.0,20.7431,20.7431,20.6793,20.734,106868.0
2016-11-01 11:35:00,22.7,22.75,22.69,22.74,40196.0,20.7158,20.7614,20.7066,20.7523,40196.0
2016-11-01 11:40:00,22.73,22.76,22.69,22.75,64076.0,20.7431,20.7705,20.7066,20.7614,64076.0
2016-11-01 11:45:00,22.74,22.76,22.73,22.73,9044.0,20.7523,20.7705,20.7431,20.7431,9044.0
2016-11-01 11:50:00,22.73,22.73,22.67,22.68,30240.0,20.7431,20.7431,20.6884,20.6975,30240.0
2016-11-01 11:55:00,22.68,22.68,22.62,22.64,96780.0,20.6975,20.6975,20.6428,20.661,96780.0
2016-11-01 12:00:00,22.65,22.66,22.63,22.65,70512.0,20.6701,20.6793,20.6519,20.6701,70512.0
2016-11-01 12:05:00,22.67,22.67,22.56,22.57,166676.0,20.6884,20.6884,20.588,20.5971,166676.0
2016-11-01 12:10:00,22.56,22.57,22.51,22.53,101668.0,20.588,20.5971,20.5424,20.5606,101668.0
2016-11-01 12:15:00,22.54,22.54,22.47,22.49,250496.0,20.5697,20.5697,20.5059,20.5241,250496.0
2016-11-01 12:20:00,22.5,22.52,22.46,22.5,71364.0,20.5332,20.5515,20.4967,20.5332,71364.0
2016-11-01 12:25:00,22.52,22.52,22.47,22.47,64420.0,20.5515,20.5515,20.5059,20.5059,64420.0
2016-11-01 12:30:00,22.47,22.54,22.47,22.54,40660.0,20.5059,20.5697,20.5059,20.5697,40660.0
2016-11-01 12:35:00,22.53,22.55,22.5,22.5,35096.0,20.5606,20.5789,20.5332,20.5332,35096.0
2016-11-01 12:40:00,22.5,22.51,22.45,22.49,69744.0,20.5332,20.5424,20.4876,20.5241,69744.0
2016-11-01 12:45:00,22.49,22.5,22.4,22.4,149164.0,20.5241,20.5332,20.442,20.442,149164.0
2016-11-01 12:50:00,22.4,22.43,22.39,22.43,101204.0,20.442,20.4694,20.4329,20.4694,101204.0
2016-11-01 12:55:00,22.43,22.47,22.43,22.47,48424.0,20.4694,20.5059,20.4694,20.5059,48424.0
2016-11-01 13:00:00,22.46,22.49,22.45,22.47,121632.0,20.4967,20.5241,20.4876,20.5059,121632.0
2016-11-01 13:05:00,22.45,22.46,22.43,22.46,12472.0,20.4876,20.4967,20.4694,20.4967,12472.0
2016-11-01 13:10:00,22.45,22.48,22.43,22.46,59024.0,20.4876,20.515,20.4694,20.4967,59024.0
2016-11-01 13:15:00,22.45,22.45,22.38,22.4,85660.0,20.4876,20.4876,20.4237,20.442,85660.0
2016-11-01 13:20:00,22.41,22.41,22.33,22.36,85044.0,20.4511,20.4511,20.3781,20.4055,85044.0
2016-11-01 13:25:00,22.38,22.42,22.37,22.42,23656.0,20.4237,20.4602,20.4146,20.4602,23656.0
2016-11-01 13:30:00,22.41,22.41,22.35,22.36,36516.0,20.4511,20.4511,20.3964,20.4055,36516.0
2016-11-01 13:35:00,22.35,22.36,22.31,22.32,44320.0,20.3964,20.4055,20.3599,20.369,44320.0
2016-11-01 13:40:00,22.31,22.31,22.2,22.23,382616.0,20.3599,20.3599,20.2595,20.2868,382616.0
2016-11-01 13:45:00,22.24,22.24,22.16,22.21,70448.0,20.296,20.296,20.223,20.2686,70448.0
2016-11-01 13:50:00,22.21,22.25,22.21,22.23,89440.0,20.2686,20.3051,20.2686,20.2868,89440.0
2016-11-01 13:55:00,22.22,22.23,22.2,22.22,174724.0,20.2777,20.2868,20.2595,20.2777,174724.0
2016-11-01 14:00:00,22.21,22.24,22.19,22.22,87612.0,20.2686,20.296,20.2503,20.2777,87612.0
2016-11-01 14:05:00,22.22,22.22,22.13,22.17,61628.0,20.2777,20.2777,20.1956,20.2321,61628.0
2016-11-01 14:10:00,22.17,22.2,22.11,22.11,67112.0,20.2321,20.2595,20.1773,20.1773,67112.0
2016-11-01 14:15:00,22.11,22.12,21.98,22.03,279804.0,20.1773,20.1865,20.0587,20.1043,279804.0
2016-11-01 14:20:00,22.03,22.1,22.03,22.1,74260.0,20.1043,20.1682,20.1043,20.1682,74260.0
2016-11-01 14:25:00,22.09,22.31,22.09,22.25,328328.0,20.1591,20.3599,20.1591,20.3051,328328.0
2016-11-01 14:30:00,22.25,22.32,22.22,22.3,165496.0,20.3051,20.369,20.2777,20.3507,165496.0
2016-11-01 14:35:00,22.29,22.36,22.26,22.3,134668.0,20.3416,20.4055,20.3142,20.3507,134668.0
2016-11-01 14:40:00,22.32,22.32,22.21,22.27,140276.0,20.369,20.369,20.2686,20.3233,140276.0
2016-11-01 14:45:00,22.27,22.29,22.2,22.21,49292.0,20.3233,20.3416,20.2595,20.2686,49292.0
2016-11-01 14:50:00,22.2,22.27,22.19,22.27,82272.0,20.2595,20.3233,20.2503,20.3233,82272.0
2016-11-01 14:55:00,22.28,22.3,22.22,22.22,52932.0,20.3325,20.3507,20.2777,20.2777,52932.0
2016-11-01 15:00:00,22.21,22.26,22.17,22.22,155108.0,20.2686,20.3142,20.2321,20.2777,155108.0
2016-11-01 15:05:00,22.21,22.25,22.19,22.25,26272.0,20.2686,20.3051,20.2503,20.3051,26272.0
2016-11-01 15:10:00,22.21,22.23,22.19,22.19,81368.0,20.2686,20.2868,20.2503,20.2503,81368.0
2016-11-01 15:15:00,22.2,22.33,22.18,22.32,77916.0,20.2595,20.3781,20.2412,20.369,77916.0
2016-11-01 15:20:00,22.3,22.3,22.25,22.27,131900.0,20.3507,20.3507,20.3051,20.3233,131900.0
2016-11-01 15:25:00,22.29,22.35,22.27,22.35,139408.0,20.3416,20.3964,20.3233,20.3964,139408.0
2016-11-01 15:30:00,22.35,22.37,22.31,22.33,84236.0,20.3964,20.4146,20.3599,20.3781,84236.0
2016-11-01 15:35:00,22.33,22.4,22.3,22.4,135284.0,20.3781,20.442,20.3507,20.442,135284.0
2016-11-01 15:40:00,22.39,22.41,22.33,22.37,111928.0,20.4329,20.4511,20.3781,20.4146,111928.0
2016-11-01 15:45:00,22.38,22.51,22.37,22.45,313848.0,20.4237,20.5424,20.4146,20.4876,313848.0
2016-11-01 15:50:00,22.45,22.47,22.39,22.45,173632.0,20.4876,20.5059,20.4329,20.4876,173632.0
2016-11-01 15:55:00,22.46,22.48,22.42,22.45,273568.0,20.4967,20.515,20.4602,20.4876,273568.0
2016-11-02 09:30:00,22.32,22.34,22.25,22.27,144072.0,20.369,20.3872,20.3051,20.3233,144072.0
2016-11-02 09:35:00,22.27,22.43,22.27,22.4,233400.0,20.3233,20.4694,20.3233,20.442,233400.0
2016-11-02 09:40:00,22.4,22.4,22.33,22.35,62132.0,20.442,20.442,20.3781,20.3964,62132.0
2016-11-02 09:45:00,22.36,22.44,22.36,22.4,57324.0,20.4055,20.4785,20.4055,20.442,57324.0
2016-11-02 09:50:00,22.42,22.43,22.36,22.36,19648.0,20.4602,20.4694,20.4055,20.4055,19648.0
2016-11-02 09:55:00,22.38,22.41,22.38,22.4,20888.0,20.4237,20.4511,20.4237,20.442,20888.0
2016-11-02 10:00:00,22.4,22.47,22.35,22.41,99660.0,20.442,20.5059,20.3964,20.4511,99660.0
2016-11-02 10:05:00,22.4,22.41,22.39,22.4,16400.0,20.442,20.4511,20.4329,20.442,16400.0
2016-11-02 10:10:00,22.41,22.41,22.37,22.38,316316.0,20.4511,20.4511,20.4146,20.4237,316316.0
2016-11-02 10:15:00,22.39,22.43,22.32,22.32,40056.0,20.4329,20.4694,20.369,20.369,40056.0
2016-11-02 10:20:00,22.31,22.34,22.26,22.27,48680.0,20.3599,20.3872,20.3142,20.3233,48680.0
2016-11-02 10:25:00,22.26,22.3,22.26,22.3,35300.0,20.3142,20.3507,20.3142,20.3507,35300.0
2016-11-02 10:30:00,22.31,22.32,22.19,22.2,271360.0,20.3599,20.369,20.2503,20.2595,271360.0
2016-11-02 10:35:00,22.2,22.31,22.19,22.31,63832.0,20.2595,20.3599,20.2503,20.3599,63832.0
2016-11-02 10:40:00,22.3,22.3,22.25,22.28,57900.0,20.3507,20.3507,20.3051,20.3325,57900.0
2016-11-02 10:45:00,22.25,22.29,22.23,22.26,47200.0,20.3051,20.3416,20.2868,20.3142,47200.0
2016-11-02 10:50:00,22.25,22.25,22.16,22.19,52732.0,20.3051,20.3051,20.223,20.2503,52732.0
2016-11-02 10:55:00,22.2,22.21,22.17,22.18,19600.0,20.2595,20.2686,20.2321,20.2412,19600.0
2016-11-02 11:00:00,22.18,22.23,22.18,22.2,47636.0,20.2412,20.2868,20.2412,20.2595,47636.0
2016-11-02 11:05:00,22.18,22.25,22.18,22.25,6244.0,20.2412,20.3051,20.2412,20.3051,6244.0
2016-11-02 11:10:00,22.25,22.32,22.24,22.32,60960.0,20.3051,20.369,20.296,20.369,60960.0
2016-11-02 11:15:00,22.31,22.34,22.3,22.32,48968.0,20.3599,20.3872,20.3507,20.369,48968.0
2016-11-02 11:20:00,22.33,22.33,22.29,22.29,6544.0,20.3781,20.3781,20.3416,20.3416,6544.0
2016-11-02 11:25:00,22.32,22.33,22.28,22.29,12036.0,20.369,20.3781,20.3325,20.3416,12036.0
2016-11-02 11:30:00,22.28,22.29,22.26,22.26,6244.0,20.3325,20.3416,20.3142,20.3142,6244.0
2016-11-02 11:35:00,22.25,22.25,22.19,22.21,24660.0,20.3051,20.3051,20.2503,20.2686,24660.0
2016-11-02 11:40:00,22.23,22.25,22.2,22.24,8860.0,20.2868,20.3051,20.2595,20.296,8860.0
2016-11-02 11:45:00,22.25,22.29,22.25,22.27,14000.0,20.3051,20.3416,20.3051,20.3233,14000.0
2016-11-02 11:50:00,22.25,22.25,22.21,22.21,13740.0,20.3051,20.3051,20.2686,20.2686,13740.0
2016-11-02 11:55:00,22.22,22.27,22.21,22.22,6000.0,20.2777,20.3233,20.2686,20.2777,6000.0
2016-11-02 12:00:00,22.21,22.23,22.21,22.21,15600.0,20.2686,20.2868,20.2686,20.2686,15600.0
2016-11-02 12:05:00,22.21,22.26,22.19,22.26,15936.0,20.2686,20.3142,20.2503,20.3142,15936.0
2016-11-02 12:10:00,22.26,22.28,22.23,22.23,24472.0,20.3142,20.3325,20.2868,20.2868,24472.0
2016-11-02 12:15:00,22.21,22.25,22.21,22.25,8720.0,20.2686,20.3051,20.2686,20.3051,8720.0
2016-11-02 12:20:00,22.24,22.25,22.21,22.24,58460.0,20.296,20.3051,20.2686,20.296,58460.0
2016-11-02 12:25:00,22.23,22.24,22.22,22.23,60000.0,20.2868,20.296,20.2777,20.2868,60000.0
2016-11-02 12:30:00,22.22,22.22,22.19,22.19,8016.0,20.2777,20.2777,20.2503,20.2503,8016.0
2016-11-02 12:35:00,22.21,22.21,22.18,22.18,11840.0,20.2686,20.2686,20.2412,20.2412,11840.0
2016-11-02 12:40:00,22.21,22.24,22.2,22.24,10660.0,20.2686,20.296,20.2595,20.296,10660.0
2016-11-02 12:45:00,22.22,22.24,22.22,22.22,32972.0,20.2777,20.296,20.2777,20.2777,32972.0
2016-11-02 12:50:00,22.22,22.24,22.21,22.23,3500.0,20.2777,20.296,20.2686,20.2868,3500.0
2016-11-02 12:55:00,22.24,22.24,22.22,22.24,9060.0,20.296,20.296,20.2777,20.296,9060.0
2016-11-02 13:00:00,22.27,22.27,22.18,22.18,12200.0,20.3233,20.3233,20.2412,20.2412,12200.0
2016-11-02 13:05:00,22.18,22.19,22.14,22.14,44884.0,20.2412,20.2503,20.2047,20.2047,44884.0
2016-11-02 13:10:00,22.16,22.16,22.06,22.06,80280.0,20.223,20.223,20.1317,20.1317,80280.0
2016-11-02 13:15:00,22.06,22.07,22.03,22.04,32320.0,20.1317,20.1408,20.1043,20.1135,32320.0
2016-11-02 13:20:00,22.03,22.05,22.02,22.05,75568.0,20.1043,20.1226,20.0952,20.1226,75568.0
2016-11-02 13:25:00,22.04,22.11,22.04,22.09,86236.0,20.1135,20.1773,20.1135,20.1591,86236.0
2016-11-02 13:30:00,22.09,22.1,22.06,22.06,12472.0,20.1591,20.1682,20.1317,20.1317,12472.0
2016-11-02 13:35:00,22.07,22.07,22.04,22.05,14440.0,20.1408,20.1408,20.1135,20.1226,14440.0
2016-11-02 13:40:00,22.07,22.09,22.05,22.08,22980.0,20.1408,20.1591,20.1226,20.15,22980.0
2016-11-02 13:45:00,22.09,22.1,22.06,22.07,35896.0,20.1591,20.1682,20.1317,20.1408,35896.0
2016-11-02 13:50:00,22.06,22.09,22.06,22.09,26800.0,20.1317,20.1591,20.1317,20.1591,26800.0
2016-11-02 13:55:00,22.09,22.15,22.09,22.12,44316.0,20.1591,20.2138,20.1591,20.1865,44316.0
2016-11-02 14:00:00,22.11,22.19,22.01,22.08,117048.0,20.1773,20.2503,20.0861,20.15,117048.0
2016-11-02 14:05:00,22.08,22.08,21.88,21.9,434844.0,20.15,20.15,19.9674,19.9857,434844.0
2016-11-02 14:10:00,21.9,22.09,21.89,22.05,144092.0,19.9857,20.1591,19.9766,20.1226,144092.0
2016-11-02 14:15:00,22.04,22.15,22.0,22.12,153956.0,20.1135,20.2138,20.0769,20.1865,153956.0
2016-11-02 14:20:00,22.13,22.22,22.09,22.18,152880.0,20.1956,20.2777,20.1591,20.2412,152880.0
2016-11-02 14:25:00,22.19,22.26,22.16,22.17,176992.0,20.2503,20.3142,20.223,20.2321,176992.0
2016-11-02 14:30:00,22.18,22.21,22.13,22.18,40800.0,20.2412,20.2686,20.1956,20.2412,40800.0
2016-11-02 14:35:00,22.18,22.25,22.16,22.2,120068.0,20.2412,20.3051,20.223,20.2595,120068.0
2016-11-02 14:40:00,22.18,22.22,22.17,22.18,66804.0,20.2412,20.2777,20.2321,20.2412,66804.0
2016-11-02 14:45:00,22.21,22.22,22.09,22.11,78152.0,20.2686,20.2777,20.1591,20.1773,78152.0
2016-11-02 14:50:00,22.11,22.14,22.06,22.09,58168.0,20.1773,20.2047,20.1317,20.1591,58168.0
2016-11-02 14:55:00,22.09,22.17,22.09,22.1,102484.0,20.1591,20.2321,20.1591,20.1682,102484.0
2016-11-02 15:00:00,22.1,22.15,22.06,22.15,47140.0,20.1682,20.2138,20.1317,20.2138,47140.0
2016-11-02 15:05:00,22.16,22.17,22.13,22.17,77312.0,20.223,20.2321,20.1956,20.2321,77312.0
2016-11-02 15:10:00,22.2,22.2,22.1,22.14,56316.0,20.2595,20.2595,20.1682,20.2047,56316.0
2016-11-02 15:15:00,22.15,22.16,22.09,22.1,145224.0,20.2138,20.223,20.1591,20.1682,145224.0
2016-11-02 15:20:00,22.12,22.16,22.11,22.16,31444.0,20.1865,20.223,20.1773,20.223,31444.0
2016-11-02 15:25:00,22.19,22.24,22.18,22.22,95844.0,20.2503,20.296,20.2412,20.2777,95844.0
2016-11-02 15:30:00,22.22,22.23,22.18,22.19,68312.0,20.2777,20.2868,20.2412,20.2503,68312.0
2016-11-02 15:35:00,22.2,22.21,22.13,22.14,75164.0,20.2595,20.2686,20.1956,20.2047,75164.0
2016-11-02 15:40:00,22.13,22.18,22.13,22.16,38780.0,20.1956,20.2412,20.1956,20.223,38780.0
2016-11-02 15:45:00,22.15,22.18,22.1,22.15,95528.0,20.2138,20.2412,20.1682,20.2138,95528.0
2016-11-02 15:50:00,22.15,22.17,22.06,22.06,56656.0,20.2138,20.2321,20.1317,20.1317,56656.0
2016-11-02 15:55:00,22.06,22.1,22.0,22.02,323412.0,20.1317,20.1682,20.0769,20.0952,323412.0
2016-11-03 09:30:00,22.1,22.14,22.06,22.1,155692.0,20.1682,20.2047,20.1317,20.1682,155692.0
2016-11-03 09:35:00,22.11,22.17,22.09,22.16,127852.0,20.1773,20.2321,20.1591,20.223,127852.0
2016-11-03 09:40:00,22.16,22.19,22.11,22.11,86660.0,20.223,20.2503,20.1773,20.1773,86660.0
2016-11-03 09:45:00,22.11,22.14,22.09,22.11,151292.0,20.1773,20.2047,20.1591,20.1773,151292.0
2016-11-03 09:50:00,22.11,22.12,22.08,22.1,30232.0,20.1773,20.1865,20.15,20.1682,30232.0
2016-11-03 09:55:00,22.09,22.13,22.07,22.07,27000.0,20.1591,20.1956,20.1408,20.1408,27000.0
2016-11-03 10:00:00,22.07,22.08,22.0,22.05,73240.0,20.1408,20.15,20.0769,20.1226,73240.0
2016-11-03 10:05:00,22.05,22.11,22.03,22.1,88496.0,20.1226,20.1773,20.1043,20.1682,88496.0
2016-11-03 10:10:00,22.08,22.14,22.08,22.12,48016.0,20.15,20.2047,20.15,20.1865,48016.0
2016-11-03 10:15:00,22.11,22.11,22.0,22.05,120988.0,20.1773,20.1773,20.0769,20.1226,120988.0
2016-11-03 10:20:00,22.06,22.13,22.06,22.11,59988.0,20.1317,20.1956,20.1317,20.1773,59988.0
2016-11-03 10:25:00,22.1,22.16,22.1,22.13,65196.0,20.1682,20.223,20.1682,20.1956,65196.0
2016-11-03 10:30:00,22.12,22.16,22.09,22.15,54384.0,20.1865,20.223,20.1591,20.2138,54384.0
2016-11-03 10:35:00,22.15,22.18,22.11,22.11,123080.0,20.2138,20.2412,20.1773,20.1773,123080.0
2016-11-03 10:40:00,22.12,22.18,22.09,22.16,199512.0,20.1865,20.2412,20.1591,20.223,199512.0
2016-11-03 10:45:00,22.16,22.16,22.09,22.13,331336.0,20.223,20.223,20.1591,20.1956,331336.0
2016-11-03 10:50:00,22.14,22.14,22.09,22.13,113588.0,20.2047,20.2047,20.1591,20.1956,113588.0
2016-11-03 10:55:00,22.13,22.13,22.06,22.09,646908.0,20.1956,20.1956,20.1317,20.1591,646908.0
2016-11-03 11:00:00,22.09,22.09,22.05,22.09,66232.0,20.1591,20.1591,20.1226,20.1591,66232.0
2016-11-03 11:05:00,22.09,22.12,22.08,22.11,48800.0,20.1591,20.1865,20.15,20.1773,48800.0
2016-11-03 11:10:00,22.11,22.13,22.1,22.13,36800.0,20.1773,20.1956,20.1682,20.1956,36800.0
2016-11-03 11:15:00,22.13,22.13,22.08,22.11,47560.0,20.1956,20.1956,20.15,20.1773,47560.0
2016-11-03 11:20:00,22.11,22.13,22.08,22.08,10800.0,20.1773,20.1956,20.15,20.15,10800.0
2016-11-03 11:25:00,22.1,22.14,22.1,22.13,21256.0,20.1682,20.2047,20.1682,20.1956,21256.0
2016-11-03 11:30:00,22.13,22.14,22.11,22.11,36576.0,20.1956,20.2047,20.1773,20.1773,36576.0
2016-11-03 11:35:00,22.12,22.15,22.12,22.12,18800.0,20.1865,20.2138,20.1865,20.1865,18800.0
2016-11-03 11:40:00,22.11,22.12,22.05,22.07,44108.0,20.1773,20.1865,20.1226,20.1408,44108.0
2016-11-03 11:45:00,22.07,22.09,22.07,22.07,22040.0,20.1408,20.1591,20.1408,20.1408,22040.0
2016-11-03 11:50:00,22.09,22.11,22.08,22.08,5120.0,20.1591,20.1773,20.15,20.15,5120.0
2016-11-03 11:55:00,22.09,22.11,22.05,22.05,16400.0,20.1591,20.1773,20.1226,20.1226,16400.0
2016-11-03 12:00:00,22.06,22.07,22.04,22.05,36852.0,20.1317,20.1408,20.1135,20.1226,36852.0
2016-11-03 12:05:00,22.05,22.05,21.97,22.0,100832.0,20.1226,20.1226,20.0496,20.0769,100832.0
2016-11-03 12:10:00,22.0,22.01,21.98,21.98,14300.0,20.0769,20.0861,20.0587,20.0587,14300.0
2016-11-03 12:15:00,21.98,21.98,21.93,21.96,44052.0,20.0587,20.0587,20.0131,20.0404,44052.0
2016-11-03 12:20:00,21.94,21.96,21.91,21.93,62648.0,20.0222,20.0404,19.9948,20.0131,62648.0
2016-11-03 12:25:00,21.94,21.97,21.93,21.94,63644.0,20.0222,20.0496,20.0131,20.0222,63644.0
2016-11-03 12:30:00,21.92,21.94,21.91,21.92,44920.0,20.0039,20.0222,19.9948,20.0039,44920.0
2016-11-03 12:35:00,21.92,21.92,21.86,21.87,124184.0,20.0039,20.0039,19.9492,19.9583,124184.0
2016-11-03 12:40:00,21.88,21.91,21.82,21.85,94816.0,19.9674,19.9948,19.9127,19.9401,94816.0
2016-11-03 12:45:00,21.83,21.85,21.81,21.84,83656.0,19.9218,19.9401,19.9036,19.9309,83656.0
2016-11-03 12:50:00,21.84,21.92,21.84,21.92,96964.0,19.9309,20.0039,19.9309,20.0039,96964.0
2016-11-03 12:55:00,21.89,21.91,21.88,21.9,33400.0,19.9766,19.9948,19.9674,19.9857,33400.0
2016-11-03 13:00:00,21.89,21.89,21.86,21.87,22000.0,19.9766,19.9766,19.9492,19.9583,22000.0
2016-11-03 13:05:00,21.86,21.87,21.85,21.86,11388.0,19.9492,19.9583,19.9401,19.9492,11388.0
2016-11-03 13:10:00,21.86,21.89,21.84,21.85,43856.0,19.9492,19.9766,19.9309,19.9401,43856.0
2016-11-03 13:15:00,21.85,21.86,21.84,21.86,13596.0,19.9401,19.9492,19.9309,19.9492,13596.0
2016-11-03 13:20:00,21.84,21.86,21.83,21.86,13752.0,19.9309,19.9492,19.9218,19.9492,13752.0
2016-11-03 13:25:00,21.89,21.96,21.89,21.93,73644.0,19.9766,20.0404,19.9766,20.0131,73644.0
2016-11-03 13:30:00,21.92,21.92,21.9,21.9,33084.0,20.0039,20.0039,19.9857,19.9857,33084.0
2016-11-03 13:35:00,21.89,21.9,21.87,21.9,32872.0,19.9766,19.9857,19.9583,19.9857,32872.0
2016-11-03 13:40:00,21.88,21.91,21.85,21.86,19704.0,19.9674,19.9948,19.9401,19.9492,19704.0
2016-11-03 13:45:00,21.85,21.89,21.85,21.89,14400.0,19.9401,19.9766,19.9401,19.9766,14400.0
2016-11-03 13:50:00,21.9,21.91,21.83,21.88,24928.0,19.9857,19.9948,19.9218,19.9674,24928.0
2016-11-03 13:55:00,21.89,21.89,21.83,21.85,4456.0,19.9766,19.9766,19.9218,19.9401,4456.0
2016-11-03 14:00:00,21.86,21.91,21.83,21.91,16972.0,19.9492,19.9948,19.9218,19.9948,16972.0
2016-11-03 14:05:00,21.9,21.91,21.87,21.9,8400.0,19.9857,19.9948,19.9583,19.9857,8400.0
2016-11-03 14:10:00,21.9,21.95,21.9,21.92,45644.0,19.9857,20.0313,19.9857,20.0039,45644.0
2016-11-03 14:15:00,21.91,21.91,21.85,21.85,53748.0,19.9948,19.9948,19.9401,19.9401,53748.0
2016-11-03 14:20:00,21.84,21.89,21.84,21.88,9432.0,19.9309,19.9766,19.9309,19.9674,9432.0
2016-11-03 14:25:00,21.86,21.88,21.85,21.87,23212.0,19.9492,19.9674,19.9401,19.9583,23212.0
2016-11-03 14:30:00,21.88,21.88,21.85,21.85,12000.0,19.9674,19.9674,19.9401,19.9401,12000.0
2016-11-03 14:35:00,21.85,21.89,21.82,21.84,25328.0,19.9401,19.9766,19.9127,19.9309,25328.0
2016-11-03 14:40:00,21.84,21.85,21.81,21.81,53400.0,19.9309,19.9401,19.9036,19.9036,53400.0
2016-11-03 14:45:00,21.81,21.85,21.8,21.85,52424.0,19.9036,19.9401,19.8944,19.9401,52424.0
2016-11-03 14:50:00,21.85,21.86,21.84,21.86,26272.0,19.9401,19.9492,19.9309,19.9492,26272.0
2016-11-03 14:55:00,21.86,21.89,21.85,21.89,355916.0,19.9492,19.9766,19.9401,19.9766,355916.0
2016-11-03 15:00:00,21.88,21.88,21.84,21.85,44848.0,19.9674,19.9674,19.9309,19.9401,44848.0
2016-11-03 15:05:00,21.84,21.85,21.79,21.81,60376.0,19.9309,19.9401,19.8853,19.9036,60376.0
2016-11-03 15:10:00,21.81,21.84,21.81,21.84,46328.0,19.9036,19.9309,19.9036,19.9309,46328.0
2016-11-03 15:15:00,21.84,21.85,21.75,21.77,101312.0,19.9309,19.9401,19.8488,19.8671,101312.0
2016-11-03 15:20:00,21.78,21.79,21.75,21.79,52616.0,19.8762,19.8853,19.8488,19.8853,52616.0
2016-11-03 15:25:00,21.8,21.8,21.78,21.79,4288.0,19.8944,19.8944,19.8762,19.8853,4288.0
2016-11-03 15:30:00,21.77,21.78,21.68,21.69,107304.0,19.8671,19.8762,19.7849,19.794,107304.0
2016-11-03 15:35:00,21.69,21.73,21.68,21.7,46552.0,19.794,19.8306,19.7849,19.8032,46552.0
2016-11-03 15:40:00,21.69,21.69,21.64,21.64,72892.0,19.794,19.794,19.7484,19.7484,72892.0
2016-11-03 15:45:00,21.64,21.71,21.64,21.67,78136.0,19.7484,19.8123,19.7484,19.7758,78136.0
2016-11-03 15:50:00,21.68,21.71,21.67,21.71,65844.0,19.7849,19.8123,19.7758,19.8123,65844.0
2016-11-03 15:55:00,21.71,21.77,21.71,21.75,201616.0,19.8123,19.8671,19.8123,19.8488,201616.0
2016-11-04 09:30:00,21.78,21.79,21.66,21.78,177664.0,19.8762,19.8853,19.7667,19.8762,177664.0
2016-11-04 09:35:00,21.76,21.87,21.75,21.82,115032.0,19.8579,19.9583,19.8488,19.9127,115032.0
2016-11-04 09:40:00,21.82,21.82,21.72,21.72,67776.0,19.9127,19.9127,19.8214,19.8214,67776.0
2016-11-04 09:45:00,21.72,21.77,21.7,21.73,104316.0,19.8214,19.8671,19.8032,19.8306,104316.0
2016-11-04 09:50:00,21.72,21.78,21.64,21.77,142748.0,19.8214,19.8762,19.7484,19.8671,142748.0
2016-11-04 09:55:00,21.75,21.75,21.61,21.65,67056.0,19.8488,19.8488,19.721,19.7575,67056.0
2016-11-04 10:00:00,21.67,21.79,21.67,21.77,104620.0,19.7758,19.8853,19.7758,19.8671,104620.0
2016-11-04 10:05:00,21.78,21.81,21.75,21.77,53052.0,19.8762,19.9036,19.8488,19.8671,53052.0
2016-11-04 10:10:00,21.76,21.81,21.75,21.77,83704.0,19.8579,19.9036,19.8488,19.8671,83704.0
2016-11-04 10:15:00,21.76,21.81,21.71,21.8,39828.0,19.8579,19.9036,19.8123,19.8944,39828.0
2016-11-04 10:20:00,21.8,21.83,21.79,21.8,44824.0,19.8944,19.9218,19.8853,19.8944,44824.0
2016-11-04 10:25:00,21.81,21.85,21.77,21.82,98612.0,19.9036,19.9401,19.8671,19.9127,98612.0
2016-11-04 10:30:00,21.83,21.9,21.79,21.85,66964.0,19.9218,19.9857,19.8853,19.9401,66964.0
2016-11-04 10:35:00,21.84,21.9,21.83,21.9,77000.0,19.9309,19.9857,19.9218,19.9857,77000.0
2016-11-04 10:40:00,21.9,21.91,21.88,21.9,42964.0,19.9857,19.9948,19.9674,19.9857,42964.0
2016-11-04 10:45:00,21.91,21.91,21.86,21.88,43992.0,19.9948,19.9948,19.9492,19.9674,43992.0
2016-11-04 10:50:00,21.88,21.93,21.88,21.9,51520.0,19.9674,20.0131,19.9674,19.9857,51520.0
2016-11-04 10:55:00,21.9,21.91,21.86,21.88,35640.0,19.9857,19.9948,19.9492,19.9674,35640.0
2016-11-04 11:00:00,21.87,22.0,21.86,22.0,99156.0,19.9583,20.0769,19.9492,20.0769,99156.0
2016-11-04 11:05:00,21.99,22.0,21.92,21.93,145360.0,20.0678,20.0769,20.0039,20.0131,145360.0
2016-11-04 11:10:00,21.93,22.01,21.93,22.0,55368.0,20.0131,20.0861,20.0131,20.0769,55368.0
2016-11-04 11:15:00,22.0,22.01,21.97,22.0,53604.0,20.0769,20.0861,20.0496,20.0769,53604.0
2016-11-04 11:20:00,22.0,22.0,21.96,21.99,41716.0,20.0769,20.0769,20.0404,20.0678,41716.0
2016-11-04 11:25:00,21.97,22.0,21.95,21.99,13808.0,20.0496,20.0769,20.0313,20.0678,13808.0
2016-11-04 11:30:00,21.99,21.99,21.89,21.95,45596.0,20.0678,20.0678,19.9766,20.0313,45596.0
2016-11-04 11:35:00,21.93,21.94,21.87,21.9,48248.0,20.0131,20.0222,19.9583,19.9857,48248.0
2016-11-04 11:40:00,21.9,21.93,21.89,21.93,17020.0,19.9857,20.0131,19.9766,20.0131,17020.0
2016-11-04 11:45:00,21.93,21.94,21.9,21.92,116600.0,20.0131,20.0222,19.9857,20.0039,116600.0
2016-11-04 11:50:00,21.91,21.92,21.88,21.92,11748.0,19.9948,20.0039,19.9674,20.0039,11748.0
2016-11-04 11:55:00,21.93,21.94,21.9,21.93,7160.0,20.0131,20.0222,19.9857,20.0131,7160.0
2016-11-04 12:00:00,21.93,21.96,21.93,21.96,16808.0,20.0131,20.0404,20.0131,20.0404,16808.0
2016-11-04 12:05:00,21.95,21.98,21.93,21.98,36916.0,20.0313,20.0587,20.0131,20.0587,36916.0
2016-11-04 12:10:00,21.99,22.04,21.97,22.03,48400.0,20.0678,20.1135,20.0496,20.1043,48400.0
2016-11-04 12:15:00,22.04,22.07,22.04,22.05,62244.0,20.1135,20.1408,20.1135,20.1226,62244.0
2016-11-04 12:20:00,22.04,22.05,22.02,22.04,65988.0,20.1135,20.1226,20.0952,20.1135,65988.0
2016-11-04 12:25:00,22.04,22.06,22.03,22.04,192172.0,20.1135,20.1317,20.1043,20.1135,192172.0
2016-11-04 12:30:00,22.05,22.05,22.02,22.03,110512.0,20.1226,20.1226,20.0952,20.1043,110512.0
2016-11-04 12:35:00,22.03,22.03,22.0,22.0,35800.0,20.1043,20.1043,20.0769,20.0769,35800.0
2016-11-04 12:40:00,22.0,22.03,22.0,22.0,15388.0,20.0769,20.1043,20.0769,20.0769,15388.0
2016-11-04 12:45:00,22.0,22.02,22.0,22.02,9316.0,20.0769,20.0952,20.0769,20.0952,9316.0
2016-11-04 12:50:00,22.04,22.04,22.0,22.01,10832.0,20.1135,20.1135,20.0769,20.0861,10832.0
2016-11-04 12:55:00,22.0,22.03,21.99,22.03,5656.0,20.0769,20.1043,20.0678,20.1043,5656.0
2016-11-04 13:00:00,22.02,22.03,22.02,22.03,5296.0,20.0952,20.1043,20.0952,20.1043,5296.0
2016-11-04 13:05:00,22.04,22.06,22.04,22.05,35916.0,20.1135,20.1317,20.1135,20.1226,35916.0
2016-11-04 13:10:00,22.05,22.06,22.02,22.06,9964.0,20.1226,20.1317,20.0952,20.1317,9964.0
2016-11-04 13:15:00,22.06,22.07,22.04,22.05,56156.0,20.1317,20.1408,20.1135,20.1226,56156.0
2016-11-04 13:20:00,22.04,22.05,22.02,22.04,35480.0,20.1135,20.1226,20.0952,20.1135,35480.0
2016-11-04 13:25:00,22.03,22.03,21.99,22.0,29208.0,20.1043,20.1043,20.0678,20.0769,29208.0
2016-11-04 13:30:00,21.99,22.02,21.98,22.02,7752.0,20.0678,20.0952,20.0587,20.0952,7752.0
2016-11-04 13:35:00,22.02,22.04,22.02,22.04,31480.0,20.0952,20.1135,20.0952,20.1135,31480.0
2016-11-04 13:40:00,22.04,22.06,22.02,22.03,40204.0,20.1135,20.1317,20.0952,20.1043,40204.0
2016-11-04 13:45:00,22.02,22.03,22.01,22.02,5136.0,20.0952,20.1043,20.0861,20.0952,5136.0
2016-11-04 13:50:00,22.02,22.03,22.0,22.0,7308.0,20.0952,20.1043,20.0769,20.0769,7308.0
2016-11-04 13:55:00,22.0,22.02,22.0,22.01,6400.0,20.0769,20.0952,20.0769,20.0861,6400.0
2016-11-04 14:00:00,22.02,22.02,21.98,22.0,10080.0,20.0952,20.0952,20.0587,20.0769,10080.0
2016-11-04 14:05:00,21.99,22.0,21.97,21.98,20624.0,20.0678,20.0769,20.0496,20.0587,20624.0
2016-11-04 14:10:00,21.97,22.01,21.97,22.01,12008.0,20.0496,20.0861,20.0496,20.0861,12008.0
2016-11-04 14:15:00,22.02,22.03,22.01,22.02,25888.0,20.0952,20.1043,20.0861,20.0952,25888.0
2016-11-04 14:20:00,22.0,22.01,22.0,22.0,8512.0,20.0769,20.0861,20.0769,20.0769,8512.0
2016-11-04 14:25:00,21.99,21.99,21.98,21.99,12068.0,20.0678,20.0678,20.0587,20.0678,12068.0
2016-11-04 14:30:00,21.99,21.99,21.93,21.95,45544.0,20.0678,20.0678,20.0131,20.0313,45544.0
2016-11-04 14:35:00,21.92,21.93,21.91,21.92,23300.0,20.0039,20.0131,19.9948,20.0039,23300.0
2016-11-04 14:40:00,21.92,21.93,21.92,21.93,18412.0,20.0039,20.0131,20.0039,20.0131,18412.0
2016-11-04 14:45:00,21.94,21.94,21.85,21.86,41700.0,20.0222,20.0222,19.9401,19.9492,41700.0
2016-11-04 14:50:00,21.86,21.91,21.86,21.86,17196.0,19.9492,19.9948,19.9492,19.9492,17196.0
2016-11-04 14:55:00,21.85,21.88,21.84,21.86,62548.0,19.9401,19.9674,19.9309,19.9492,62548.0
2016-11-04 15:00:00,21.86,21.86,21.8,21.8,62280.0,19.9492,19.9492,19.8944,19.8944,62280.0
2016-11-04 15:05:00,21.8,21.81,21.75,21.77,38152.0,19.8944,19.9036,19.8488,19.8671,38152.0
2016-11-04 15:10:00,21.75,21.82,21.74,21.8,39240.0,19.8488,19.9127,19.8397,19.8944,39240.0
2016-11-04 15:15:00,21.79,21.83,21.79,21.79,23900.0,19.8853,19.9218,19.8853,19.8853,23900.0
2016-11-04 15:20:00,21.79,21.79,21.78,21.78,28272.0,19.8853,19.8853,19.8762,19.8762,28272.0
2016-11-04 15:25:00,21.79,21.81,21.78,21.78,16092.0,19.8853,19.9036,19.8762,19.8762,16092.0
2016-11-04 15:30:00,21.78,21.79,21.75,21.75,121800.0,19.8762,19.8853,19.8488,19.8488,121800.0
2016-11-04 15:35:00,21.74,21.75,21.67,21.72,107148.0,19.8397,19.8488,19.7758,19.8214,107148.0
2016-11-04 15:40:00,21.72,21.73,21.69,21.71,53624.0,19.8214,19.8306,19.794,19.8123,53624.0
2016-11-04 15:45:00,21.71,21.71,21.63,21.68,95636.0,19.8123,19.8123,19.7393,19.7849,95636.0
2016-11-04 15:50:00,21.67,21.68,21.61,21.68,113928.0,19.7758,19.7849,19.721,19.7849,113928.0
2016-11-04 15:55:00,21.68,21.69,21.64,21.64,210144.0,19.7849,19.794,19.7484,19.7484,210144.0
2016-11-07 09:30:00,22.56,22.59,22.51,22.54,620600.0,20.588,20.6154,20.5424,20.5697,620600.0
2016-11-07 09:35:00,22.55,22.65,22.55,22.63,237980.0,20.5789,20.6701,20.5789,20.6519,237980.0
2016-11-07 09:40:00,22.65,22.66,22.64,22.66,119144.0,20.6701,20.6793,20.661,20.6793,119144.0
2016-11-07 09:45:00,22.68,22.68,22.62,22.62,102476.0,20.6975,20.6975,20.6428,20.6428,102476.0
2016-11-07 09:50:00,22.62,22.65,22.61,22.65,111320.0,20.6428,20.6701,20.6336,20.6701,111320.0
2016-11-07 09:55:00,22.65,22.66,22.63,22.64,47744.0,20.6701,20.6793,20.6519,20.661,47744.0
2016-11-07 10:00:00,22.65,22.69,22.65,22.66,88116.0,20.6701,20.7066,20.6701,20.6793,88116.0
2016-11-07 10:05:00,22.66,22.68,22.65,22.67,86088.0,20.6793,20.6975,20.6701,20.6884,86088.0
2016-11-07 10:10:00,22.67,22.67,22.65,22.66,69968.0,20.6884,20.6884,20.6701,20.6793,69968.0
2016-11-07 10:15:00,22.65,22.67,22.65,22.66,7440.0,20.6701,20.6884,20.6701,20.6793,7440.0
2016-11-07 10:20:00,22.67,22.68,22.66,22.68,32220.0,20.6884,20.6975,20.6793,20.6975,32220.0
2016-11-07 10:25:00,22.68,22.68,22.66,22.68,29296.0,20.6975,20.6975,20.6793,20.6975,29296.0
2016-11-07 10:30:00,22.68,22.77,22.68,22.77,84972.0,20.6975,20.7796,20.6975,20.7796,84972.0
2016-11-07 10:35:00,22.79,22.79,22.75,22.77,94768.0,20.7979,20.7979,20.7614,20.7796,94768.0
2016-11-07 10:40:00,22.75,22.76,22.74,22.75,52452.0,20.7614,20.7705,20.7523,20.7614,52452.0
2016-11-07 10:45:00,22.75,22.77,22.75,22.76,26540.0,20.7614,20.7796,20.7614,20.7705,26540.0
2016-11-07 10:50:00,22.76,22.77,22.74,22.77,16384.0,20.7705,20.7796,20.7523,20.7796,16384.0
2016-11-07 10:55:00,22.77,22.84,22.77,22.83,115548.0,20.7796,20.8435,20.7796,20.8344,115548.0
2016-11-07 11:00:00,22.85,22.86,22.83,22.85,35432.0,20.8526,20.8618,20.8344,20.8526,35432.0
2016-11-07 11:05:00,22.84,22.89,22.84,22.87,158228.0,20.8435,20.8892,20.8435,20.8709,158228.0
2016-11-07 11:10:00,22.87,22.9,22.87,22.87,68912.0,20.8709,20.8983,20.8709,20.8709,68912.0
2016-11-07 11:15:00,22.87,22.87,22.85,22.86,82532.0,20.8709,20.8709,20.8526,20.8618,82532.0
2016-11-07 11:20:00,22.86,22.86,22.85,22.85,31648.0,20.8618,20.8618,20.8526,20.8526,31648.0
2016-11-07 11:25:00,22.85,22.87,22.85,22.86,69924.0,20.8526,20.8709,20.8526,20.8618,69924.0
2016-11-07 11:30:00,22.86,22.9,22.86,22.89,102716.0,20.8618,20.8983,20.8618,20.8892,102716.0
2016-11-07 11:35:00,22.89,22.92,22.89,22.92,30644.0,20.8892,20.9165,20.8892,20.9165,30644.0
2016-11-07 11:40:00,22.91,22.95,22.91,22.94,65464.0,20.9074,20.9439,20.9074,20.9348,65464.0
2016-11-07 11:45:00,22.95,22.96,22.92,22.93,84900.0,20.9439,20.953,20.9165,20.9257,84900.0
2016-11-07 11:50:00,22.93,22.96,22.93,22.95,54024.0,20.9257,20.953,20.9257,20.9439,54024.0
2016-11-07 11:55:00,22.95,22.96,22.95,22.96,40764.0,20.9439,20.953,20.9439,20.953,40764.0
2016-11-07 12:00:00,22.97,23.0,22.97,22.99,100048.0,20.9622,20.9895,20.9622,20.9804,100048.0
2016-11-07 12:05:00,23.0,23.0,22.98,22.98,66648.0,20.9895,20.9895,20.9713,20.9713,66648.0
2016-11-07 12:10:00,22.98,22.99,22.97,22.99,30816.0,20.9713,20.9804,20.9622,20.9804,30816.0
2016-11-07 12:15:00,22.99,23.0,22.98,22.98,37388.0,20.9804,20.9895,20.9713,20.9713,37388.0
2016-11-07 12:20:00,22.99,22.99,22.96,22.97,18500.0,20.9804,20.9804,20.953,20.9622,18500.0
2016-11-07 12:25:00,22.98,22.99,22.97,22.98,33968.0,20.9713,20.9804,20.9622,20.9713,33968.0
2016-11-07 12:30:00,22.99,22.99,22.98,22.98,10104.0,20.9804,20.9804,20.9713,20.9713,10104.0
2016-11-07 12:35:00,22.98,22.98,22.93,22.93,53000.0,20.9713,20.9713,20.9257,20.9257,53000.0
2016-11-07 12:40:00,22.93,22.96,22.93,22.96,29892.0,20.9257,20.953,20.9257,20.953,29892.0
2016-11-07 12:45:00,22.95,22.95,22.93,22.94,16804.0,20.9439,20.9439,20.9257,20.9348,16804.0
2016-11-07 12:50:00,22.94,22.95,22.93,22.95,11672.0,20.9348,20.9439,20.9257,20.9439,11672.0
2016-11-07 12:55:00,22.96,22.97,22.95,22.96,26416.0,20.953,20.9622,20.9439,20.953,26416.0
2016-11-07 13:00:00,22.97,22.99,22.97,22.97,12820.0,20.9622,20.9804,20.9622,20.9622,12820.0
2016-11-07 13:05:00,22.97,22.98,22.96,22.97,16440.0,20.9622,20.9713,20.953,20.9622,16440.0
2016-11-07 13:10:00,22.97,22.98,22.94,22.95,25720.0,20.9622,20.9713,20.9348,20.9439,25720.0
2016-11-07 13:15:00,22.95,22.96,22.94,22.96,15512.0,20.9439,20.953,20.9348,20.953,15512.0
2016-11-07 13:20:00,22.95,22.96,22.93,22.96,32912.0,20.9439,20.953,20.9257,20.953,32912.0
2016-11-07 13:25:00,22.96,22.97,22.95,22.95,12400.0,20.953,20.9622,20.9439,20.9439,12400.0
2016-11-07 13:30:00,22.96,22.98,22.96,22.96,30880.0,20.953,20.9713,20.953,20.953,30880.0
2016-11-07 13:35:00,22.96,23.0,22.96,22.97,56260.0,20.953,20.9895,20.953,20.9622,56260.0
2016-11-07 13:40:00,22.98,22.98,22.97,22.97,11040.0,20.9713,20.9713,20.9622,20.9622,11040.0
2016-11-07 13:45:00,22.97,22.99,22.96,22.99,25020.0,20.9622,20.9804,20.953,20.9804,25020.0
2016-11-07 13:50:00,23.0,23.01,22.99,23.01,45020.0,20.9895,20.9987,20.9804,20.9987,45020.0
2016-11-07 13:55:00,23.01,23.02,23.0,23.0,20096.0,20.9987,21.0078,20.9895,20.9895,20096.0
2016-11-07 14:00:00,23.0,23.0,22.99,23.0,17200.0,20.9895,20.9895,20.9804,20.9895,17200.0
2016-11-07 14:05:00,22.99,23.0,22.97,22.97,115816.0,20.9804,20.9895,20.9622,20.9622,115816.0
2016-11-07 14:10:00,22.99,23.0,22.97,22.97,23600.0,20.9804,20.9895,20.9622,20.9622,23600.0
2016-11-07 14:15:00,22.97,23.01,22.97,23.01,24812.0,20.9622,20.9987,20.9622,20.9987,24812.0
2016-11-07 14:20:00,23.0,23.0,22.99,22.99,19060.0,20.9895,20.9895,20.9804,20.9804,19060.0
2016-11-07 14:25:00,22.99,23.0,22.98,22.99,14900.0,20.9804,20.9895,20.9713,20.9804,14900.0
2016-11-07 14:30:00,22.99,23.0,22.98,22.98,12332.0,20.9804,20.9895,20.9713,20.9713,12332.0
2016-11-07 14:35:00,22.98,22.98,22.96,22.96,17152.0,20.9713,20.9713,20.953,20.953,17152.0
2016-11-07 14:40:00,22.96,22.96,22.91,22.91,39764.0,20.953,20.953,20.9074,20.9074,39764.0
2016-11-07 14:45:00,22.92,22.92,22.87,22.88,76364.0,20.9165,20.9165,20.8709,20.88,76364.0
2016-11-07 14:50:00,22.88,22.89,22.87,22.89,166016.0,20.88,20.8892,20.8709,20.8892,166016.0
2016-11-07 14:55:00,22.88,22.9,22.88,22.9,169496.0,20.88,20.8983,20.88,20.8983,169496.0
2016-11-07 15:00:00,22.9,22.91,22.86,22.88,43200.0,20.8983,20.9074,20.8618,20.88,43200.0
2016-11-07 15:05:00,22.88,22.89,22.85,22.86,55804.0,20.88,20.8892,20.8526,20.8618,55804.0
2016-11-07 15:10:00,22.86,22.89,22.86,22.87,34308.0,20.8618,20.8892,20.8618,20.8709,34308.0
2016-11-07 15:15:00,22.88,22.93,22.86,22.92,39516.0,20.88,20.9257,20.8618,20.9165,39516.0
2016-11-07 15:20:00,22.91,22.93,22.9,22.92,34916.0,20.9074,20.9257,20.8983,20.9165,34916.0
2016-11-07 15:25:00,22.92,22.92,22.89,22.91,37264.0,20.9165,20.9165,20.8892,20.9074,37264.0
2016-11-07 15:30:00,22.9,22.9,22.85,22.86,45900.0,20.8983,20.8983,20.8526,20.8618,45900.0
2016-11-07 15:35:00,22.86,22.9,22.86,22.9,36336.0,20.8618,20.8983,20.8618,20.8983,36336.0
2016-11-07 15:40:00,22.89,22.93,22.89,22.91,155080.0,20.8892,20.9257,20.8892,20.9074,155080.0
2016-11-07 15:45:00,22.91,23.05,22.91,23.05,381476.0,20.9074,21.0352,20.9074,21.0352,381476.0
2016-11-07 15:50:00,23.04,23.08,23.02,23.06,172608.0,21.026,21.0625,21.0078,21.0443,172608.0
2016-11-07 15:55:00,23.05,23.1,23.04,23.07,377324.0,21.0352,21.0808,21.026,21.0534,377324.0
2016-11-08 09:30:00,22.94,22.96,22.89,22.9,638816.0,20.9348,20.953,20.8892,20.8983,638816.0
2016-11-08 09:35:00,22.9,22.95,22.86,22.94,111484.0,20.8983,20.9439,20.8618,20.9348,111484.0
2016-11-08 09:40:00,22.94,22.99,22.91,22.92,107984.0,20.9348,20.9804,20.9074,20.9165,107984.0
2016-11-08 09:45:00,22.93,22.94,22.88,22.88,28060.0,20.9257,20.9348,20.88,20.88,28060.0
2016-11-08 09:50:00,22.89,22.9,22.83,22.88,121704.0,20.8892,20.8983,20.8344,20.88,121704.0
2016-11-08 09:55:00,22.87,22.9,22.85,22.9,67520.0,20.8709,20.8983,20.8526,20.8983,67520.0
2016-11-08 10:00:00,22.88,22.94,22.88,22.93,69148.0,20.88,20.9348,20.88,20.9257,69148.0
2016-11-08 10:05:00,22.93,22.93,22.89,22.89,62540.0,20.9257,20.9257,20.8892,20.8892,62540.0
2016-11-08 10:10:00,22.88,22.92,22.88,22.89,20556.0,20.88,20.9165,20.88,20.8892,20556.0
2016-11-08 10:15:00,22.88,22.95,22.87,22.94,85300.0,20.88,20.9439,20.8709,20.9348,85300.0
2016-11-08 10:20:00,22.93,22.98,22.93,22.96,23472.0,20.9257,20.9713,20.9257,20.953,23472.0
2016-11-08 10:25:00,22.96,22.98,22.95,22.97,27460.0,20.953,20.9713,20.9439,20.9622,27460.0
2016-11-08 10:30:00,22.97,23.01,22.96,22.99,50820.0,20.9622,20.9987,20.953,20.9804,50820.0
2016-11-08 10:35:00,22.98,22.99,22.96,22.97,46112.0,20.9713,20.9804,20.953,20.9622,46112.0
2016-11-08 10:40:00,22.96,22.96,22.94,22.95,16440.0,20.953,20.953,20.9348,20.9439,16440.0
2016-11-08 10:45:00,22.97,23.03,22.96,23.02,96376.0,20.9622,21.0169,20.953,21.0078,96376.0
2016-11-08 10:50:00,23.02,23.04,23.0,23.0,21640.0,21.0078,21.026,20.9895,20.9895,21640.0
2016-11-08 10:55:00,23.01,23.04,23.0,23.04,19400.0,20.9987,21.026,20.9895,21.026,19400.0
2016-11-08 11:00:00,23.04,23.05,23.03,23.05,63596.0,21.026,21.0352,21.0169,21.0352,63596.0
2016-11-08 11:05:00,23.04,23.15,23.04,23.14,265952.0,21.026,21.1264,21.026,21.1173,265952.0
2016-11-08 11:10:00,23.15,23.24,23.13,23.24,164460.0,21.1264,21.2086,21.1082,21.2086,164460.0
2016-11-08 11:15:00,23.25,23.3,23.24,23.26,150836.0,21.2177,21.2633,21.2086,21.2268,150836.0
2016-11-08 11:20:00,23.28,23.33,23.26,23.26,149868.0,21.2451,21.2907,21.2268,21.2268,149868.0
2016-11-08 11:25:00,23.27,23.27,23.24,23.26,100124.0,21.2359,21.2359,21.2086,21.2268,100124.0
2016-11-08 11:30:00,23.26,23.39,23.25,23.37,123288.0,21.2268,21.3454,21.2177,21.3272,123288.0
2016-11-08 11:35:00,23.37,23.37,23.33,23.34,25640.0,21.3272,21.3272,21.2907,21.2998,25640.0
2016-11-08 11:40:00,23.34,23.35,23.32,23.34,43684.0,21.2998,21.3089,21.2816,21.2998,43684.0
2016-11-08 11:45:00,23.35,23.35,23.33,23.35,79668.0,21.3089,21.3089,21.2907,21.3089,79668.0
2016-11-08 11:50:00,23.34,23.37,23.34,23.36,28388.0,21.2998,21.3272,21.2998,21.3181,28388.0
2016-11-08 11:55:00,23.36,23.42,23.35,23.42,313116.0,21.3181,21.3728,21.3089,21.3728,313116.0
2016-11-08 12:00:00,23.43,23.45,23.41,23.42,64376.0,21.382,21.4002,21.3637,21.3728,64376.0
2016-11-08 12:05:00,23.43,23.48,23.43,23.48,121660.0,21.382,21.4276,21.382,21.4276,121660.0
2016-11-08 12:10:00,23.49,23.52,23.47,23.5,56828.0,21.4367,21.4641,21.4185,21.4458,56828.0
2016-11-08 12:15:00,23.5,23.55,23.48,23.53,63724.0,21.4458,21.4915,21.4276,21.4732,63724.0
2016-11-08 12:20:00,23.52,23.57,23.51,23.56,104768.0,21.4641,21.5097,21.455,21.5006,104768.0
2016-11-08 12:25:00,23.56,23.57,23.53,23.54,35428.0,21.5006,21.5097,21.4732,21.4823,35428.0
2016-11-08 12:30:00,23.53,23.54,23.47,23.48,169560.0,21.4732,21.4823,21.4185,21.4276,169560.0
2016-11-08 12:35:00,23.49,23.5,23.49,23.49,17800.0,21.4367,21.4458,21.4367,21.4367,17800.0
2016-11-08 12:40:00,23.48,23.52,23.48,23.51,45644.0,21.4276,21.4641,21.4276,21.455,45644.0
2016-11-08 12:45:00,23.51,23.55,23.5,23.54,12048.0,21.455,21.4915,21.4458,21.4823,12048.0
2016-11-08 12:50:00,23.54,23.58,23.54,23.58,167088.0,21.4823,21.5188,21.4823,21.5188,167088.0
2016-11-08 12:55:00,23.58,23.6,23.57,23.59,46000.0,21.5188,21.5371,21.5097,21.528,46000.0
2016-11-08 13:00:00,23.59,23.61,23.55,23.56,65324.0,21.528,21.5462,21.4915,21.5006,65324.0
2016-11-08 13:05:00,23.56,23.57,23.43,23.47,53656.0,21.5006,21.5097,21.382,21.4185,53656.0
2016-11-08 13:10:00,23.49,23.52,23.49,23.52,46944.0,21.4367,21.4641,21.4367,21.4641,46944.0
2016-11-08 13:15:00,23.51,23.52,23.43,23.46,57792.0,21.455,21.4641,21.382,21.4093,57792.0
2016-11-08 13:20:00,23.47,23.48,23.45,23.46,17416.0,21.4185,21.4276,21.4002,21.4093,17416.0
2016-11-08 13:25:00,23.46,23.48,23.45,23.47,26180.0,21.4093,21.4276,21.4002,21.4185,26180.0
2016-11-08 13:30:00,23.47,23.53,23.45,23.51,17956.0,21.4185,21.4732,21.4002,21.455,17956.0
2016-11-08 13:35:00,23.51,23.54,23.5,23.5,18756.0,21.455,21.4823,21.4458,21.4458,18756.0
2016-11-08 13:40:00,23.51,23.54,23.51,23.51,16052.0,21.455,21.4823,21.455,21.455,16052.0
2016-11-08 13:45:00,23.52,23.52,23.5,23.5,70396.0,21.4641,21.4641,21.4458,21.4458,70396.0
2016-11-08 13:50:00,23.5,23.5,23.47,23.48,17320.0,21.4458,21.4458,21.4185,21.4276,17320.0
2016-11-08 13:55:00,23.48,23.48,23.46,23.47,11976.0,21.4276,21.4276,21.4093,21.4185,11976.0
2016-11-08 14:00:00,23.47,23.47,23.44,23.46,15300.0,21.4185,21.4185,21.3911,21.4093,15300.0
2016-11-08 14:05:00,23.46,23.47,23.44,23.45,28264.0,21.4093,21.4185,21.3911,21.4002,28264.0
2016-11-08 14:10:00,23.43,23.43,23.35,23.36,52200.0,21.382,21.382,21.3089,21.3181,52200.0
2016-11-08 14:15:00,23.34,23.36,23.33,23.36,29500.0,21.2998,21.3181,21.2907,21.3181,29500.0
2016-11-08 14:20:00,23.36,23.42,23.36,23.4,70000.0,21.3181,21.3728,21.3181,21.3546,70000.0
2016-11-08 14:25:00,23.39,23.39,23.35,23.36,55100.0,21.3454,21.3454,21.3089,21.3181,55100.0
2016-11-08 14:30:00,23.37,23.37,23.32,23.32,17384.0,21.3272,21.3272,21.2816,21.2816,17384.0
2016-11-08 14:35:00,23.32,23.33,23.29,23.3,43856.0,21.2816,21.2907,21.2542,21.2633,43856.0
2016-11-08 14:40:00,23.34,23.34,23.25,23.26,69712.0,21.2998,21.2998,21.2177,21.2268,69712.0
2016-11-08 14:45:00,23.26,23.29,23.22,23.28,48864.0,21.2268,21.2542,21.1903,21.2451,48864.0
2016-11-08 14:50:00,23.29,23.34,23.28,23.32,44840.0,21.2542,21.2998,21.2451,21.2816,44840.0
2016-11-08 14:55:00,23.31,23.33,23.31,23.32,15400.0,21.2724,21.2907,21.2724,21.2816,15400.0
2016-11-08 15:00:00,23.32,23.32,23.3,23.31,16292.0,21.2816,21.2816,21.2633,21.2724,16292.0
2016-11-08 15:05:00,23.32,23.43,23.32,23.43,45804.0,21.2816,21.382,21.2816,21.382,45804.0
2016-11-08 15:10:00,23.44,23.46,23.4,23.41,173560.0,21.3911,21.4093,21.3546,21.3637,173560.0
2016-11-08 15:15:00,23.42,23.42,23.37,23.39,114656.0,21.3728,21.3728,21.3272,21.3454,114656.0
2016-11-08 15:20:00,23.41,23.44,23.4,23.44,35700.0,21.3637,21.3911,21.3546,21.3911,35700.0
2016-11-08 15:25:00,23.44,23.46,23.43,23.45,25420.0,21.3911,21.4093,21.382,21.4002,25420.0
2016-11-08 15:30:00,23.44,23.53,23.44,23.51,181552.0,21.3911,21.4732,21.3911,21.455,181552.0
2016-11-08 15:35:00,23.51,23.52,23.48,23.52,64724.0,21.455,21.4641,21.4276,21.4641,64724.0
2016-11-08 15:40:00,23.51,23.52,23.48,23.49,53660.0,21.455,21.4641,21.4276,21.4367,53660.0
2016-11-08 15:45:00,23.49,23.54,23.48,23.48,168732.0,21.4367,21.4823,21.4276,21.4276,168732.0
2016-11-08 15:50:00,23.48,23.49,23.33,23.34,142296.0,21.4276,21.4367,21.2907,21.2998,142296.0
2016-11-08 15:55:00,23.36,23.39,23.31,23.38,312040.0,21.3181,21.3454,21.2724,21.3363,312040.0
2016-11-09 09:30:00,22.79,23.35,22.79,23.17,941132.0,20.7979,21.3089,20.7979,21.1447,941132.0
2016-11-09 09:35:00,23.18,23.28,23.0,23.03,335960.0,21.1538,21.2451,20.9895,21.0169,335960.0
2016-11-09 09:40:00,23.0,23.16,22.93,23.16,214244.0,20.9895,21.1356,20.9257,21.1356,214244.0
2016-11-09 09:45:00,23.13,23.45,23.12,23.42,238008.0,21.1082,21.4002,21.099,21.3728,238008.0
2016-11-09 09:50:00,23.41,23.55,23.34,23.5,441672.0,21.3637,21.4915,21.2998,21.4458,441672.0
2016-11-09 09:55:00,23.5,23.56,23.4,23.48,161984.0,21.4458,21.5006,21.3546,21.4276,161984.0
2016-11-09 10:00:00,23.5,23.5,23.29,23.3,110908.0,21.4458,21.4458,21.2542,21.2633,110908.0
2016-11-09 10:05:00,23.27,23.35,23.21,23.22,145188.0,21.2359,21.3089,21.1812,21.1903,145188.0
2016-11-09 10:10:00,23.22,23.26,23.15,23.25,65424.0,21.1903,21.2268,21.1264,21.2177,65424.0
2016-11-09 10:15:00,23.23,23.25,23.05,23.06,122128.0,21.1994,21.2177,21.0352,21.0443,122128.0
2016-11-09 10:20:00,23.06,23.14,23.06,23.08,64788.0,21.0443,21.1173,21.0443,21.0625,64788.0
2016-11-09 10:25:00,23.07,23.23,23.06,23.22,56352.0,21.0534,21.1994,21.0443,21.1903,56352.0
2016-11-09 10:30:00,23.21,23.21,23.09,23.13,36484.0,21.1812,21.1812,21.0717,21.1082,36484.0
2016-11-09 10:35:00,23.14,23.14,23.05,23.1,39408.0,21.1173,21.1173,21.0352,21.0808,39408.0
2016-11-09 10:40:00,23.1,23.19,23.07,23.16,38252.0,21.0808,21.1629,21.0534,21.1356,38252.0
2016-11-09 10:45:00,23.11,23.19,23.11,23.15,28952.0,21.0899,21.1629,21.0899,21.1264,28952.0
2016-11-09 10:50:00,23.11,23.25,23.11,23.23,38756.0,21.0899,21.2177,21.0899,21.1994,38756.0
2016-11-09 10:55:00,23.25,23.34,23.25,23.3,37180.0,21.2177,21.2998,21.2177,21.2633,37180.0
2016-11-09 11:00:00,23.3,23.4,23.3,23.39,196164.0,21.2633,21.3546,21.2633,21.3454,196164.0
2016-11-09 11:05:00,23.39,23.45,23.38,23.42,85652.0,21.3454,21.4002,21.3363,21.3728,85652.0
2016-11-09 11:10:00,23.45,23.56,23.44,23.55,126068.0,21.4002,21.5006,21.3911,21.4915,126068.0
2016-11-09 11:15:00,23.55,23.62,23.55,23.6,204296.0,21.4915,21.5553,21.4915,21.5371,204296.0
2016-11-09 11:20:00,23.59,23.69,23.58,23.66,93084.0,21.528,21.6192,21.5188,21.5918,93084.0
2016-11-09 11:25:00,23.66,23.71,23.59,23.71,108236.0,21.5918,21.6375,21.528,21.6375,108236.0
2016-11-09 11:30:00,23.72,23.9,23.72,23.88,169776.0,21.6466,21.8109,21.6466,21.7926,169776.0
2016-11-09 11:35:00,23.88,23.95,23.87,23.91,98568.0,21.7926,21.8565,21.7835,21.82,98568.0
2016-11-09 11:40:00,23.91,23.93,23.82,23.88,50124.0,21.82,21.8382,21.7379,21.7926,50124.0
2016-11-09 11:45:00,23.89,24.08,23.86,24.08,143700.0,21.8017,21.9751,21.7744,21.9751,143700.0
2016-11-09 11:50:00,24.09,24.16,24.04,24.11,192452.0,21.9843,22.0481,21.9386,22.0025,192452.0
2016-11-09 11:55:00,24.1,24.1,23.98,24.0,126324.0,21.9934,21.9934,21.8839,21.9021,126324.0
2016-11-09 12:00:00,24.01,24.04,23.9,23.9,712292.0,21.9113,21.9386,21.8109,21.8109,712292.0
2016-11-09 12:05:00,23.9,23.9,23.76,23.76,81912.0,21.8109,21.8109,21.6831,21.6831,81912.0
2016-11-09 12:10:00,23.79,23.83,23.72,23.79,57612.0,21.7105,21.747,21.6466,21.7105,57612.0
2016-11-09 12:15:00,23.8,23.89,23.8,23.85,98000.0,21.7196,21.8017,21.7196,21.7652,98000.0
2016-11-09 12:20:00,23.86,23.9,23.83,23.85,70632.0,21.7744,21.8109,21.747,21.7652,70632.0
2016-11-09 12:25:00,23.85,23.86,23.79,23.86,22652.0,21.7652,21.7744,21.7105,21.7744,22652.0
2016-11-09 12:30:00,23.86,23.93,23.81,23.92,38304.0,21.7744,21.8382,21.7287,21.8291,38304.0
2016-11-09 12:35:00,23.93,23.98,23.86,23.87,64372.0,21.8382,21.8839,21.7744,21.7835,64372.0
2016-11-09 12:40:00,23.88,23.95,23.88,23.94,43244.0,21.7926,21.8565,21.7926,21.8474,43244.0
2016-11-09 12:45:00,23.92,23.95,23.85,23.87,22124.0,21.8291,21.8565,21.7652,21.7835,22124.0
2016-11-09 12:50:00,23.9,23.93,23.87,23.91,17876.0,21.8109,21.8382,21.7835,21.82,17876.0
2016-11-09 12:55:00,23.92,24.02,23.91,24.0,40688.0,21.8291,21.9204,21.82,21.9021,40688.0
2016-11-09 13:00:00,24.01,24.04,23.94,23.98,63052.0,21.9113,21.9386,21.8474,21.8839,63052.0
2016-11-09 13:05:00,23.97,24.06,23.97,24.0,34220.0,21.8747,21.9569,21.8747,21.9021,34220.0
2016-11-09 13:10:00,23.97,24.09,23.96,24.08,125476.0,21.8747,21.9843,21.8656,21.9751,125476.0
2016-11-09 13:15:00,24.07,24.08,23.95,23.99,79728.0,21.966,21.9751,21.8565,21.893,79728.0
2016-11-09 13:20:00,23.99,23.99,23.75,23.75,122776.0,21.893,21.893,21.674,21.674,122776.0
2016-11-09 13:25:00,23.78,23.84,23.75,23.82,199696.0,21.7014,21.7561,21.674,21.7379,199696.0
2016-11-09 13:30:00,23.79,23.88,23.79,23.87,28612.0,21.7105,21.7926,21.7105,21.7835,28612.0
2016-11-09 13:35:00,23.91,23.93,23.9,23.91,34012.0,21.82,21.8382,21.8109,21.82,34012.0
2016-11-09 13:40:00,23.92,24.03,23.92,24.01,76876.0,21.8291,21.9295,21.8291,21.9113,76876.0
2016-11-09 13:45:00,24.04,24.04,23.99,24.03,39116.0,21.9386,21.9386,21.893,21.9295,39116.0
2016-11-09 13:50:00,24.05,24.06,24.03,24.04,17076.0,21.9478,21.9569,21.9295,21.9386,17076.0
2016-11-09 13:55:00,24.05,24.08,23.95,23.96,31616.0,21.9478,21.9751,21.8565,21.8656,31616.0
2016-11-09 14:00:00,23.94,24.02,23.94,23.97,21308.0,21.8474,21.9204,21.8474,21.8747,21308.0
2016-11-09 14:05:00,24.0,24.0,23.97,23.99,14752.0,21.9021,21.9021,21.8747,21.893,14752.0
2016-11-09 14:10:00,24.01,24.07,23.97,24.0,186184.0,21.9113,21.966,21.8747,21.9021,186184.0
2016-11-09 14:15:00,24.02,24.06,23.99,24.0,29344.0,21.9204,21.9569,21.893,21.9021,29344.0
2016-11-09 14:20:00,24.02,24.07,24.0,24.07,34844.0,21.9204,21.966,21.9021,21.966,34844.0
2016-11-09 14:25:00,24.06,24.13,24.03,24.06,198408.0,21.9569,22.0208,21.9295,21.9569,198408.0
2016-11-09 14:30:00,24.07,24.16,24.07,24.14,207148.0,21.966,22.0481,21.966,22.0299,207148.0
2016-11-09 14:35:00,24.14,24.25,24.11,24.25,184300.0,22.0299,22.1303,22.0025,22.1303,184300.0
2016-11-09 14:40:00,24.25,24.3,24.25,24.25,96768.0,22.1303,22.1759,22.1303,22.1303,96768.0
2016-11-09 14:45:00,24.29,24.31,24.21,24.24,61396.0,22.1668,22.185,22.0938,22.1211,61396.0
2016-11-09 14:50:00,24.24,24.24,24.17,24.19,20800.0,22.1211,22.1211,22.0573,22.0755,20800.0
2016-11-09 14:55:00,24.17,24.18,24.14,24.17,13272.0,22.0573,22.0664,22.0299,22.0573,13272.0
2016-11-09 15:00:00,24.19,24.24,24.18,24.24,30276.0,22.0755,22.1211,22.0664,22.1211,30276.0
2016-11-09 15:05:00,24.23,24.25,24.18,24.21,9192.0,22.112,22.1303,22.0664,22.0938,9192.0
2016-11-09 15:10:00,24.24,24.28,24.24,24.27,46568.0,22.1211,22.1577,22.1211,22.1485,46568.0
2016-11-09 15:15:00,24.27,24.35,24.25,24.35,93660.0,22.1485,22.2215,22.1303,22.2215,93660.0
2016-11-09 15:20:00,24.36,24.37,24.3,24.32,59812.0,22.2307,22.2398,22.1759,22.1942,59812.0
2016-11-09 15:25:00,24.33,24.37,24.29,24.29,150380.0,22.2033,22.2398,22.1668,22.1668,150380.0
2016-11-09 15:30:00,24.3,24.31,24.17,24.2,93764.0,22.1759,22.185,22.0573,22.0846,93764.0
2016-11-09 15:35:00,24.19,24.22,24.12,24.15,83104.0,22.0755,22.1029,22.0116,22.039,83104.0
2016-11-09 15:40:00,24.15,24.19,24.12,24.18,74572.0,22.039,22.0755,22.0116,22.0664,74572.0
2016-11-09 15:45:00,24.18,24.18,24.03,24.1,147412.0,22.0664,22.0664,21.9295,21.9934,147412.0
2016-11-09 15:50:00,24.11,24.17,24.11,24.12,110092.0,22.0025,22.0573,22.0025,22.0116,110092.0
2016-11-09 15:55:00,24.13,24.18,24.08,24.14,246532.0,22.0208,22.0664,21.9751,22.0299,246532.0
2016-11-10 09:30:00,24.47,24.52,24.42,24.5,311472.0,22.331,22.3767,22.2854,22.3584,311472.0
2016-11-10 09:35:00,24.5,24.61,24.5,24.6,222616.0,22.3584,22.4588,22.3584,22.4497,222616.0
2016-11-10 09:40:00,24.59,24.74,24.59,24.74,343244.0,22.4406,22.5774,22.4406,22.5774,343244.0
2016-11-10 09:45:00,24.73,24.78,24.72,24.73,188156.0,22.5683,22.6139,22.5592,22.5683,188156.0
2016-11-10 09:50:00,24.72,24.72,24.61,24.65,146016.0,22.5592,22.5592,22.4588,22.4953,146016.0
2016-11-10 09:55:00,24.63,24.64,24.49,24.5,245044.0,22.4771,22.4862,22.3493,22.3584,245044.0
2016-11-10 10:00:00,24.5,24.58,24.39,24.39,174108.0,22.3584,22.4314,22.258,22.258,174108.0
2016-11-10 10:05:00,24.4,24.43,24.36,24.36,137564.0,22.2672,22.2945,22.2307,22.2307,137564.0
2016-11-10 10:10:00,24.37,24.37,24.19,24.22,355896.0,22.2398,22.2398,22.0755,22.1029,355896.0
2016-11-10 10:15:00,24.23,24.33,24.16,24.17,77152.0,22.112,22.2033,22.0481,22.0573,77152.0
2016-11-10 10:20:00,24.18,24.28,24.18,24.23,63736.0,22.0664,22.1577,22.0664,22.112,63736.0
2016-11-10 10:25:00,24.23,24.24,23.99,24.0,221064.0,22.112,22.1211,21.893,21.9021,221064.0
2016-11-10 10:30:00,23.99,24.13,23.99,24.06,149296.0,21.893,22.0208,21.893,21.9569,149296.0
2016-11-10 10:35:00,24.04,24.07,23.75,23.79,329016.0,21.9386,21.966,21.674,21.7105,329016.0
2016-11-10 10:40:00,23.8,24.05,23.79,24.05,154840.0,21.7196,21.9478,21.7105,21.9478,154840.0
2016-11-10 10:45:00,24.06,24.17,24.02,24.04,137580.0,21.9569,22.0573,21.9204,21.9386,137580.0
2016-11-10 10:50:00,24.05,24.12,23.94,23.95,133132.0,21.9478,22.0116,21.8474,21.8565,133132.0
2016-11-10 10:55:00,23.94,24.03,23.81,23.83,86128.0,21.8474,21.9295,21.7287,21.747,86128.0
2016-11-10 11:00:00,23.82,23.99,23.78,23.78,169620.0,21.7379,21.893,21.7014,21.7014,169620.0
2016-11-10 11:05:00,23.81,23.96,23.81,23.87,63360.0,21.7287,21.8656,21.7287,21.7835,63360.0
2016-11-10 11:10:00,23.82,23.9,23.75,23.9,73136.0,21.7379,21.8109,21.674,21.8109,73136.0
2016-11-10 11:15:00,23.91,23.99,23.89,23.94,57108.0,21.82,21.893,21.8017,21.8474,57108.0
2016-11-10 11:20:00,23.95,24.13,23.95,24.11,173300.0,21.8565,22.0208,21.8565,22.0025,173300.0
2016-11-10 11:25:00,24.1,24.13,24.01,24.04,114892.0,21.9934,22.0208,21.9113,21.9386,114892.0
2016-11-10 11:30:00,24.04,24.08,23.99,24.03,88712.0,21.9386,21.9751,21.893,21.9295,88712.0
2016-11-10 11:35:00,24.01,24.03,23.97,24.0,31792.0,21.9113,21.9295,21.8747,21.9021,31792.0
2016-11-10 11:40:00,24.01,24.23,24.01,24.21,83116.0,21.9113,22.112,21.9113,22.0938,83116.0
2016-11-10 11:45:00,24.2,24.3,24.13,24.15,140408.0,22.0846,22.1759,22.0208,22.039,140408.0
2016-11-10 11:50:00,24.14,24.16,24.05,24.07,77264.0,22.0299,22.0481,21.9478,21.966,77264.0
2016-11-10 11:55:00,24.08,24.08,23.98,24.01,34440.0,21.9751,21.9751,21.8839,21.9113,34440.0
2016-11-10 12:00:00,24.03,24.15,24.03,24.1,58596.0,21.9295,22.039,21.9295,21.9934,58596.0
2016-11-10 12:05:00,24.11,24.2,24.11,24.11,34512.0,22.0025,22.0846,22.0025,22.0025,34512.0
2016-11-10 12:10:00,24.11,24.21,24.11,24.21,65388.0,22.0025,22.0938,22.0025,22.0938,65388.0
2016-11-10 12:15:00,24.16,24.24,24.15,24.2,149232.0,22.0481,22.1211,22.039,22.0846,149232.0
2016-11-10 12:20:00,24.18,24.2,24.14,24.17,43240.0,22.0664,22.0846,22.0299,22.0573,43240.0
2016-11-10 12:25:00,24.2,24.21,24.13,24.21,15800.0,22.0846,22.0938,22.0208,22.0938,15800.0
2016-11-10 12:30:00,24.19,24.24,24.18,24.2,40720.0,22.0755,22.1211,22.0664,22.0846,40720.0
2016-11-10 12:35:00,24.2,24.24,24.18,24.18,43432.0,22.0846,22.1211,22.0664,22.0664,43432.0
2016-11-10 12:40:00,24.16,24.16,24.07,24.12,34396.0,22.0481,22.0481,21.966,22.0116,34396.0
2016-11-10 12:45:00,24.15,24.23,24.15,24.18,18356.0,22.039,22.112,22.039,22.0664,18356.0
2016-11-10 12:50:00,24.22,24.36,24.21,24.32,147112.0,22.1029,22.2307,22.0938,22.1942,147112.0
2016-11-10 12:55:00,24.34,24.39,24.31,24.38,58228.0,22.2124,22.258,22.185,22.2489,58228.0
2016-11-10 13:00:00,24.39,24.41,24.3,24.32,84620.0,22.258,22.2763,22.1759,22.1942,84620.0
2016-11-10 13:05:00,24.33,24.46,24.33,24.46,65476.0,22.2033,22.3219,22.2033,22.3219,65476.0
2016-11-10 13:10:00,24.46,24.49,24.38,24.42,68716.0,22.3219,22.3493,22.2489,22.2854,68716.0
2016-11-10 13:15:00,24.43,24.48,24.41,24.41,12316.0,22.2945,22.3402,22.2763,22.2763,12316.0
2016-11-10 13:20:00,24.47,24.49,24.4,24.4,22276.0,22.331,22.3493,22.2672,22.2672,22276.0
2016-11-10 13:25:00,24.39,24.42,24.34,24.4,27280.0,22.258,22.2854,22.2124,22.2672,27280.0
2016-11-10 13:30:00,24.43,24.48,24.4,24.4,23752.0,22.2945,22.3402,22.2672,22.2672,23752.0
2016-11-10 13:35:00,24.39,24.49,24.39,24.45,39800.0,22.258,22.3493,22.258,22.3128,39800.0
2016-11-10 13:40:00,24.48,24.53,24.43,24.46,45852.0,22.3402,22.3858,22.2945,22.3219,45852.0
2016-11-10 13:45:00,24.44,24.61,24.44,24.58,98340.0,22.3037,22.4588,22.3037,22.4314,98340.0
2016-11-10 13:50:00,24.61,24.65,24.58,24.65,65480.0,22.4588,22.4953,22.4314,22.4953,65480.0
2016-11-10 13:55:00,24.62,24.64,24.53,24.55,73552.0,22.4679,22.4862,22.3858,22.4041,73552.0
2016-11-10 14:00:00,24.55,24.58,24.51,24.57,42132.0,22.4041,22.4314,22.3675,22.4223,42132.0
2016-11-10 14:05:00,24.58,24.61,24.53,24.53,44024.0,22.4314,22.4588,22.3858,22.3858,44024.0
2016-11-10 14:10:00,24.55,24.6,24.53,24.53,61948.0,22.4041,22.4497,22.3858,22.3858,61948.0
2016-11-10 14:15:00,24.52,24.53,24.45,24.49,65264.0,22.3767,22.3858,22.3128,22.3493,65264.0
2016-11-10 14:20:00,24.5,24.52,24.45,24.48,62476.0,22.3584,22.3767,22.3128,22.3402,62476.0
2016-11-10 14:25:00,24.49,24.53,24.49,24.51,97048.0,22.3493,22.3858,22.3493,22.3675,97048.0
2016-11-10 14:30:00,24.5,24.53,24.4,24.4,103308.0,22.3584,22.3858,22.2672,22.2672,103308.0
2016-11-10 14:35:00,24.42,24.42,24.38,24.42,32032.0,22.2854,22.2854,22.2489,22.2854,32032.0
2016-11-10 14:40:00,24.44,24.44,24.43,24.43,1720.0,22.3037,22.3037,22.2945,22.2945,1720.0
2016-11-10 14:45:00,24.47,24.55,24.47,24.5,68936.0,22.331,22.4041,22.331,22.3584,68936.0
2016-11-10 14:50:00,24.49,24.52,24.47,24.48,36388.0,22.3493,22.3767,22.331,22.3402,36388.0
2016-11-10 14:55:00,24.47,24.5,24.43,24.5,14320.0,22.331,22.3584,22.2945,22.3584,14320.0
2016-11-10 15:00:00,24.51,24.56,24.5,24.56,21292.0,22.3675,22.4132,22.3584,22.4132,21292.0
2016-11-10 15:05:00,24.53,24.53,24.45,24.47,19820.0,22.3858,22.3858,22.3128,22.331,19820.0
2016-11-10 15:10:00,24.47,24.48,24.43,24.44,42400.0,22.331,22.3402,22.2945,22.3037,42400.0
2016-11-10 15:15:00,24.4,24.43,24.4,24.42,11740.0,22.2672,22.2945,22.2672,22.2854,11740.0
2016-11-10 15:20:00,24.4,24.44,24.39,24.4,24112.0,22.2672,22.3037,22.258,22.2672,24112.0
2016-11-10 15:25:00,24.4,24.43,24.38,24.42,60220.0,22.2672,22.2945,22.2489,22.2854,60220.0
2016-11-10 15:30:00,24.41,24.41,24.34,24.34,34332.0,22.2763,22.2763,22.2124,22.2124,34332.0
2016-11-10 15:35:00,24.31,24.36,24.28,24.31,74292.0,22.185,22.2307,22.1577,22.185,74292.0
2016-11-10 15:40:00,24.3,24.3,24.25,24.3,90144.0,22.1759,22.1759,22.1303,22.1759,90144.0
2016-11-10 15:45:00,24.3,24.34,24.25,24.34,77468.0,22.1759,22.2124,22.1303,22.2124,77468.0
2016-11-10 15:50:00,24.34,24.36,24.26,24.28,52304.0,22.2124,22.2307,22.1394,22.1577,52304.0
2016-11-10 15:55:00,24.29,24.34,24.25,24.29,246868.0,22.1668,22.2124,22.1303,22.1668,246868.0
2016-11-11 09:30:00,24.03,24.2,24.02,24.06,145340.0,21.9295,22.0846,21.9204,21.9569,145340.0
2016-11-11 09:35:00,24.03,24.08,23.99,24.07,114224.0,21.9295,21.9751,21.893,21.966,114224.0
2016-11-11 09:40:00,24.07,24.18,24.05,24.11,59784.0,21.966,22.0664,21.9478,22.0025,59784.0
2016-11-11 09:45:00,24.13,24.14,24.07,24.1,70344.0,22.0208,22.0299,21.966,21.9934,70344.0
2016-11-11 09:50:00,24.11,24.17,24.0,24.01,73344.0,22.0025,22.0573,21.9021,21.9113,73344.0
2016-11-11 09:55:00,24.02,24.04,23.95,24.04,154920.0,21.9204,21.9386,21.8565,21.9386,154920.0
2016-11-11 10:00:00,24.02,24.11,23.98,24.03,138704.0,21.9204,22.0025,21.8839,21.9295,138704.0
2016-11-11 10:05:00,24.06,24.15,24.06,24.11,122404.0,21.9569,22.039,21.9569,22.0025,122404.0
2016-11-11 10:10:00,24.11,24.19,24.1,24.15,50728.0,22.0025,22.0755,21.9934,22.039,50728.0
2016-11-11 10:15:00,24.18,24.19,24.03,24.05,48056.0,22.0664,22.0755,21.9295,21.9478,48056.0
2016-11-11 10:20:00,24.03,24.07,24.02,24.04,99188.0,21.9295,21.966,21.9204,21.9386,99188.0
2016-11-11 10:25:00,24.03,24.04,23.9,23.96,144292.0,21.9295,21.9386,21.8109,21.8656,144292.0
2016-11-11 10:30:00,23.94,24.02,23.91,24.0,57688.0,21.8474,21.9204,21.82,21.9021,57688.0
2016-11-11 10:35:00,24.0,24.02,23.93,24.0,31252.0,21.9021,21.9204,21.8382,21.9021,31252.0
2016-11-11 10:40:00,23.98,24.03,23.94,24.03,32400.0,21.8839,21.9295,21.8474,21.9295,32400.0
2016-11-11 10:45:00,24.04,24.06,23.92,23.92,103412.0,21.9386,21.9569,21.8291,21.8291,103412.0
2016-11-11 10:50:00,23.9,23.93,23.85,23.91,606580.0,21.8109,21.8382,21.7652,21.82,606580.0
2016-11-11 10:55:00,23.92,23.92,23.83,23.9,118624.0,21.8291,21.8291,21.747,21.8109,118624.0
2016-11-11 11:00:00,23.87,23.92,23.83,23.91,48600.0,21.7835,21.8291,21.747,21.82,48600.0
2016-11-11 11:05:00,23.89,23.94,23.88,23.88,27684.0,21.8017,21.8474,21.7926,21.7926,27684.0
2016-11-11 11:10:00,23.89,23.89,23.81,23.86,90508.0,21.8017,21.8017,21.7287,21.7744,90508.0
2016-11-11 11:15:00,23.85,23.86,23.81,23.83,42792.0,21.7652,21.7744,21.7287,21.747,42792.0
2016-11-11 11:20:00,23.81,23.83,23.79,23.83,58000.0,21.7287,21.747,21.7105,21.747,58000.0
2016-11-11 11:25:00,23.8,23.84,23.78,23.84,66072.0,21.7196,21.7561,21.7014,21.7561,66072.0
2016-11-11 11:30:00,23.85,23.9,23.85,23.89,49288.0,21.7652,21.8109,21.7652,21.8017,49288.0
2016-11-11 11:35:00,23.89,23.96,23.89,23.95,53432.0,21.8017,21.8656,21.8017,21.8565,53432.0
2016-11-11 11:40:00,23.96,23.98,23.94,23.94,11124.0,21.8656,21.8839,21.8474,21.8474,11124.0
2016-11-11 11:45:00,23.88,23.92,23.8,23.82,60976.0,21.7926,21.8291,21.7196,21.7379,60976.0
2016-11-11 11:50:00,23.81,23.87,23.81,23.86,18460.0,21.7287,21.7835,21.7287,21.7744,18460.0
2016-11-11 11:55:00,23.88,23.98,23.87,23.95,18004.0,21.7926,21.8839,21.7835,21.8565,18004.0
2016-11-11 12:00:00,23.95,24.02,23.94,23.94,57928.0,21.8565,21.9204,21.8474,21.8474,57928.0
2016-11-11 12:05:00,23.97,24.07,23.97,24.06,85072.0,21.8747,21.966,21.8747,21.9569,85072.0
2016-11-11 12:10:00,24.07,24.09,24.04,24.06,35460.0,21.966,21.9843,21.9386,21.9569,35460.0
2016-11-11 12:15:00,24.07,24.16,24.07,24.11,82372.0,21.966,22.0481,21.966,22.0025,82372.0
2016-11-11 12:20:00,24.11,24.14,24.06,24.09,39460.0,22.0025,22.0299,21.9569,21.9843,39460.0
2016-11-11 12:25:00,24.09,24.1,24.07,24.09,12276.0,21.9843,21.9934,21.966,21.9843,12276.0
2016-11-11 12:30:00,24.14,24.19,24.11,24.11,54352.0,22.0299,22.0755,22.0025,22.0025,54352.0
2016-11-11 12:35:00,24.1,24.16,24.1,24.14,27144.0,21.9934,22.0481,21.9934,22.0299,27144.0
2016-11-11 12:40:00,24.16,24.2,24.13,24.14,78792.0,22.0481,22.0846,22.0208,22.0299,78792.0
2016-11-11 12:45:00,24.14,24.15,24.11,24.14,27820.0,22.0299,22.039,22.0025,22.0299,27820.0
2016-11-11 12:50:00,24.09,24.09,24.04,24.09,52500.0,21.9843,21.9843,21.9386,21.9843,52500.0
2016-11-11 12:55:00,24.06,24.06,24.02,24.04,15680.0,21.9569,21.9569,21.9204,21.9386,15680.0
2016-11-11 13:00:00,24.05,24.1,24.05,24.09,24840.0,21.9478,21.9934,21.9478,21.9843,24840.0
2016-11-11 13:05:00,24.07,24.1,24.06,24.1,12288.0,21.966,21.9934,21.9569,21.9934,12288.0
2016-11-11 13:10:00,24.11,24.13,24.11,24.13,4800.0,22.0025,22.0208,22.0025,22.0208,4800.0
2016-11-11 13:15:00,24.12,24.13,24.11,24.13,11176.0,22.0116,22.0208,22.0025,22.0208,11176.0
2016-11-11 13:20:00,24.13,24.13,24.11,24.12,4800.0,22.0208,22.0208,22.0025,22.0116,4800.0
2016-11-11 13:25:00,24.14,24.17,24.14,24.17,8400.0,22.0299,22.0573,22.0299,22.0573,8400.0
2016-11-11 13:30:00,24.15,24.16,24.1,24.1,24208.0,22.039,22.0481,21.9934,21.9934,24208.0
2016-11-11 13:35:00,24.09,24.15,24.09,24.1,10500.0,21.9843,22.039,21.9843,21.9934,10500.0
2016-11-11 13:40:00,24.08,24.12,24.08,24.11,22784.0,21.9751,22.0116,21.9751,22.0025,22784.0
2016-11-11 13:45:00,24.11,24.11,24.11,24.11,400.0,22.0025,22.0025,22.0025,22.0025,400.0
2016-11-11 13:50:00,24.11,24.12,24.1,24.1,45320.0,22.0025,22.0116,21.9934,21.9934,45320.0
2016-11-11 13:55:00,24.09,24.09,24.05,24.05,93404.0,21.9843,21.9843,21.9478,21.9478,93404.0
2016-11-11 14:00:00,24.03,24.05,23.99,24.05,28552.0,21.9295,21.9478,21.893,21.9478,28552.0
2016-11-11 14:05:00,24.03,24.06,24.03,24.06,11992.0,21.9295,21.9569,21.9295,21.9569,11992.0
2016-11-11 14:10:00,24.05,24.05,24.04,24.05,7976.0,21.9478,21.9478,21.9386,21.9478,7976.0
2016-11-11 14:15:00,24.09,24.09,24.09,24.09,2000.0,21.9843,21.9843,21.9843,21.9843,2000.0
2016-11-11 14:20:00,24.11,24.12,24.07,24.08,20764.0,22.0025,22.0116,21.966,21.9751,20764.0
2016-11-11 14:25:00,24.08,24.09,24.04,24.04,6776.0,21.9751,21.9843,21.9386,21.9386,6776.0
2016-11-11 14:30:00,24.03,24.06,24.03,24.05,13152.0,21.9295,21.9569,21.9295,21.9478,13152.0
2016-11-11 14:35:00,24.04,24.05,23.98,24.0,24600.0,21.9386,21.9478,21.8839,21.9021,24600.0
2016-11-11 14:40:00,23.99,24.04,23.99,24.03,18312.0,21.893,21.9386,21.893,21.9295,18312.0
2016-11-11 14:45:00,24.03,24.03,24.02,24.02,1040.0,21.9295,21.9295,21.9204,21.9204,1040.0
2016-11-11 14:50:00,23.97,23.99,23.97,23.98,15828.0,21.8747,21.893,21.8747,21.8839,15828.0
2016-11-11 14:55:00,24.0,24.0,23.94,23.94,8684.0,21.9021,21.9021,21.8474,21.8474,8684.0
2016-11-11 15:00:00,23.94,23.98,23.93,23.98,59164.0,21.8474,21.8839,21.8382,21.8839,59164.0
2016-11-11 15:05:00,23.99,23.99,23.98,23.98,6400.0,21.893,21.893,21.8839,21.8839,6400.0
2016-11-11 15:10:00,24.02,24.08,24.01,24.05,26552.0,21.9204,21.9751,21.9113,21.9478,26552.0
2016-11-11 15:15:00,24.06,24.08,24.02,24.02,11804.0,21.9569,21.9751,21.9204,21.9204,11804.0
2016-11-11 15:20:00,24.03,24.06,24.03,24.06,73144.0,21.9295,21.9569,21.9295,21.9569,73144.0
2016-11-11 15:25:00,24.03,24.05,24.02,24.05,30952.0,21.9295,21.9478,21.9204,21.9478,30952.0
2016-11-11 15:30:00,24.07,24.1,24.05,24.09,136236.0,21.966,21.9934,21.9478,21.9843,136236.0
2016-11-11 15:35:00,24.09,24.11,24.05,24.06,20628.0,21.9843,22.0025,21.9478,21.9569,20628.0
2016-11-11 15:40:00,24.06,24.1,24.05,24.1,45948.0,21.9569,21.9934,21.9478,21.9934,45948.0
2016-11-11 15:45:00,24.11,24.18,24.11,24.14,516648.0,22.0025,22.0664,22.0025,22.0299,516648.0
2016-11-11 15:50:00,24.16,24.22,24.15,24.22,120996.0,22.0481,22.1029,22.039,22.1029,120996.0
2016-11-11 15:55:00,24.21,24.23,24.15,24.16,118700.0,22.0938,22.112,22.039,22.0481,118700.0
2016-11-14 09:30:00,24.34,24.4,24.26,24.27,189788.0,22.2124,22.2672,22.1394,22.1485,189788.0
2016-11-14 09:35:00,24.31,24.36,24.22,24.22,134620.0,22.185,22.2307,22.1029,22.1029,134620.0
2016-11-14 09:40:00,24.2,24.25,24.19,24.25,138892.0,22.0846,22.1303,22.0755,22.1303,138892.0
2016-11-14 09:45:00,24.25,24.31,24.25,24.27,110088.0,22.1303,22.185,22.1303,22.1485,110088.0
2016-11-14 09:50:00,24.26,24.33,24.25,24.31,54052.0,22.1394,22.2033,22.1303,22.185,54052.0
2016-11-14 09:55:00,24.29,24.29,24.18,24.18,33188.0,22.1668,22.1668,22.0664,22.0664,33188.0
2016-11-14 10:00:00,24.18,24.25,24.18,24.19,46340.0,22.0664,22.1303,22.0664,22.0755,46340.0
2016-11-14 10:05:00,24.19,24.34,24.17,24.28,68176.0,22.0755,22.2124,22.0573,22.1577,68176.0
2016-11-14 10:10:00,24.29,24.36,24.26,24.36,43604.0,22.1668,22.2307,22.1394,22.2307,43604.0
2016-11-14 10:15:00,24.37,24.42,24.36,24.39,126452.0,22.2398,22.2854,22.2307,22.258,126452.0
2016-11-14 10:20:00,24.4,24.4,24.32,24.33,88844.0,22.2672,22.2672,22.1942,22.2033,88844.0
2016-11-14 10:25:00,24.32,24.34,24.18,24.24,127220.0,22.1942,22.2124,22.0664,22.1211,127220.0
2016-11-14 10:30:00,24.25,24.28,24.17,24.17,64572.0,22.1303,22.1577,22.0573,22.0573,64572.0
2016-11-14 10:35:00,24.18,24.27,24.18,24.2,13248.0,22.0664,22.1485,22.0664,22.0846,13248.0
2016-11-14 10:40:00,24.2,24.22,24.14,24.16,35972.0,22.0846,22.1029,22.0299,22.0481,35972.0
2016-11-14 10:45:00,24.15,24.19,24.11,24.12,58520.0,22.039,22.0755,22.0025,22.0116,58520.0
2016-11-14 10:50:00,24.11,24.16,24.09,24.13,77916.0,22.0025,22.0481,21.9843,22.0208,77916.0
2016-11-14 10:55:00,24.12,24.13,24.05,24.05,68224.0,22.0116,22.0208,21.9478,21.9478,68224.0
2016-11-14 11:00:00,24.06,24.07,24.0,24.02,236084.0,21.9569,21.966,21.9021,21.9204,236084.0
2016-11-14 11:05:00,24.0,24.01,23.98,24.0,46392.0,21.9021,21.9113,21.8839,21.9021,46392.0
2016-11-14 11:10:00,24.04,24.09,24.04,24.08,42288.0,21.9386,21.9843,21.9386,21.9751,42288.0
2016-11-14 11:15:00,24.11,24.15,24.1,24.15,36232.0,22.0025,22.039,21.9934,22.039,36232.0
2016-11-14 11:20:00,24.14,24.14,24.09,24.09,29388.0,22.0299,22.0299,21.9843,21.9843,29388.0
2016-11-14 11:25:00,24.08,24.1,24.07,24.07,22760.0,21.9751,21.9934,21.966,21.966,22760.0
2016-11-14 11:30:00,24.08,24.1,24.05,24.05,13508.0,21.9751,21.9934,21.9478,21.9478,13508.0
2016-11-14 11:35:00,24.05,24.14,24.03,24.11,44352.0,21.9478,22.0299,21.9295,22.0025,44352.0
2016-11-14 11:40:00,24.1,24.11,24.07,24.09,12848.0,21.9934,22.0025,21.966,21.9843,12848.0
2016-11-14 11:45:00,24.08,24.16,24.08,24.15,22240.0,21.9751,22.0481,21.9751,22.039,22240.0
2016-11-14 11:50:00,24.16,24.18,24.11,24.14,43748.0,22.0481,22.0664,22.0025,22.0299,43748.0
2016-11-14 11:55:00,24.12,24.12,24.06,24.06,7420.0,22.0116,22.0116,21.9569,21.9569,7420.0
2016-11-14 12:00:00,24.1,24.1,24.05,24.06,6800.0,21.9934,21.9934,21.9478,21.9569,6800.0
2016-11-14 12:05:00,24.07,24.08,24.01,24.01,20496.0,21.966,21.9751,21.9113,21.9113,20496.0
2016-11-14 12:10:00,24.01,24.01,23.98,24.0,38896.0,21.9113,21.9113,21.8839,21.9021,38896.0
2016-11-14 12:15:00,24.0,24.0,23.93,23.97,110876.0,21.9021,21.9021,21.8382,21.8747,110876.0
2016-11-14 12:20:00,23.99,24.0,23.96,23.96,45796.0,21.893,21.9021,21.8656,21.8656,45796.0
2016-11-14 12:25:00,23.96,23.97,23.92,23.96,35360.0,21.8656,21.8747,21.8291,21.8656,35360.0
2016-11-14 12:30:00,23.96,23.98,23.93,23.94,25296.0,21.8656,21.8839,21.8382,21.8474,25296.0
2016-11-14 12:35:00,23.93,23.97,23.9,23.97,33272.0,21.8382,21.8747,21.8109,21.8747,33272.0
2016-11-14 12:40:00,24.0,24.02,23.96,23.97,35700.0,21.9021,21.9204,21.8656,21.8747,35700.0
2016-11-14 12:45:00,23.98,24.05,23.96,24.01,40272.0,21.8839,21.9478,21.8656,21.9113,40272.0
2016-11-14 12:50:00,24.02,24.03,24.0,24.0,29444.0,21.9204,21.9295,21.9021,21.9021,29444.0
2016-11-14 12:55:00,24.0,24.04,23.96,24.02,32088.0,21.9021,21.9386,21.8656,21.9204,32088.0
2016-11-14 13:00:00,24.03,24.06,24.02,24.02,12680.0,21.9295,21.9569,21.9204,21.9204,12680.0
2016-11-14 13:05:00,24.0,24.1,23.98,24.1,65064.0,21.9021,21.9934,21.8839,21.9934,65064.0
2016-11-14 13:10:00,24.1,24.11,24.09,24.11,61888.0,21.9934,22.0025,21.9843,22.0025,61888.0
2016-11-14 13:15:00,24.12,24.15,24.1,24.11,23708.0,22.0116,22.039,21.9934,22.0025,23708.0
2016-11-14 13:20:00,24.11,24.13,24.1,24.1,15136.0,22.0025,22.0208,21.9934,21.9934,15136.0
2016-11-14 13:25:00,24.08,24.13,24.07,24.13,34928.0,21.9751,22.0208,21.966,22.0208,34928.0
2016-11-14 13:30:00,24.14,24.23,24.14,24.18,97984.0,22.0299,22.112,22.0299,22.0664,97984.0
2016-11-14 13:35:00,24.18,24.22,24.17,24.18,137580.0,22.0664,22.1029,22.0573,22.0664,137580.0
2016-11-14 13:40:00,24.18,24.18,24.13,24.14,29800.0,22.0664,22.0664,22.0208,22.0299,29800.0
2016-11-14 13:45:00,24.14,24.16,24.09,24.11,48248.0,22.0299,22.0481,21.9843,22.0025,48248.0
2016-11-14 13:50:00,24.13,24.14,24.1,24.14,24800.0,22.0208,22.0299,21.9934,22.0299,24800.0
2016-11-14 13:55:00,24.15,24.15,24.07,24.11,23280.0,22.039,22.039,21.966,22.0025,23280.0
2016-11-14 14:00:00,24.1,24.15,24.08,24.08,32800.0,21.9934,22.039,21.9751,21.9751,32800.0
2016-11-14 14:05:00,24.08,24.12,24.08,24.12,25656.0,21.9751,22.0116,21.9751,22.0116,25656.0
2016-11-14 14:10:00,24.11,24.12,24.1,24.12,8012.0,22.0025,22.0116,21.9934,22.0116,8012.0
2016-11-14 14:15:00,24.11,24.18,24.11,24.13,20068.0,22.0025,22.0664,22.0025,22.0208,20068.0
2016-11-14 14:20:00,24.12,24.13,24.11,24.13,16180.0,22.0116,22.0208,22.0025,22.0208,16180.0
2016-11-14 14:25:00,24.12,24.12,24.09,24.11,6200.0,22.0116,22.0116,21.9843,22.0025,6200.0
2016-11-14 14:30:00,24.13,24.13,24.08,24.08,14848.0,22.0208,22.0208,21.9751,21.9751,14848.0
2016-11-14 14:35:00,24.09,24.12,24.08,24.1,11040.0,21.9843,22.0116,21.9751,21.9934,11040.0
2016-11-14 14:40:00,24.09,24.13,24.04,24.06,42776.0,21.9843,22.0208,21.9386,21.9569,42776.0
2016-11-14 14:45:00,24.07,24.15,24.06,24.15,52144.0,21.966,22.039,21.9569,22.039,52144.0
2016-11-14 14:50:00,24.16,24.19,24.14,24.16,28200.0,22.0481,22.0755,22.0299,22.0481,28200.0
2016-11-14 14:55:00,24.2,24.26,24.2,24.26,234140.0,22.0846,22.1394,22.0846,22.1394,234140.0
2016-11-14 15:00:00,24.24,24.29,24.22,24.24,58308.0,22.1211,22.1668,22.1029,22.1211,58308.0
2016-11-14 15:05:00,24.25,24.25,24.22,24.23,16400.0,22.1303,22.1303,22.1029,22.112,16400.0
2016-11-14 15:10:00,24.21,24.27,24.21,24.27,10096.0,22.0938,22.1485,22.0938,22.1485,10096.0
2016-11-14 15:15:00,24.27,24.28,24.25,24.28,24264.0,22.1485,22.1577,22.1303,22.1577,24264.0
2016-11-14 15:20:00,24.26,24.26,24.24,24.25,19448.0,22.1394,22.1394,22.1211,22.1303,19448.0
2016-11-14 15:25:00,24.25,24.25,24.23,24.25,14512.0,22.1303,22.1303,22.112,22.1303,14512.0
2016-11-14 15:30:00,24.26,24.29,24.26,24.28,29760.0,22.1394,22.1668,22.1394,22.1577,29760.0
2016-11-14 15:35:00,24.27,24.27,24.24,24.24,41148.0,22.1485,22.1485,22.1211,22.1211,41148.0
2016-11-14 15:40:00,24.22,24.22,24.14,24.14,58364.0,22.1029,22.1029,22.0299,22.0299,58364.0
2016-11-14 15:45:00,24.13,24.14,24.1,24.13,99184.0,22.0208,22.0299,21.9934,22.0208,99184.0
2016-11-14 15:50:00,24.13,24.16,24.12,24.15,88308.0,22.0208,22.0481,22.0116,22.039,88308.0
2016-11-14 15:55:00,24.15,24.21,24.14,24.18,82444.0,22.039,22.0938,22.0299,22.0664,82444.0
2016-11-15 09:30:00,24.35,24.38,24.31,24.33,159776.0,22.2215,22.2489,22.185,22.2033,159776.0
2016-11-15 09:35:00,24.35,24.41,24.33,24.39,161480.0,22.2215,22.2763,22.2033,22.258,161480.0
2016-11-15 09:40:00,24.39,24.39,24.3,24.31,90544.0,22.258,22.258,22.1759,22.185,90544.0
2016-11-15 09:45:00,24.3,24.31,24.26,24.31,58768.0,22.1759,22.185,22.1394,22.185,58768.0
2016-11-15 09:50:00,24.28,24.34,24.28,24.32,54568.0,22.1577,22.2124,22.1577,22.1942,54568.0
2016-11-15 09:55:00,24.31,24.33,24.28,24.31,51400.0,22.185,22.2033,22.1577,22.185,51400.0
2016-11-15 10:00:00,24.32,24.39,24.32,24.37,76544.0,22.1942,22.258,22.1942,22.2398,76544.0
2016-11-15 10:05:00,24.37,24.4,24.36,24.39,121752.0,22.2398,22.2672,22.2307,22.258,121752.0
2016-11-15 10:10:00,24.4,24.46,24.4,24.43,146232.0,22.2672,22.3219,22.2672,22.2945,146232.0
2016-11-15 10:15:00,24.43,24.47,24.42,24.43,132184.0,22.2945,22.331,22.2854,22.2945,132184.0
2016-11-15 10:20:00,24.43,24.46,24.41,24.46,50448.0,22.2945,22.3219,22.2763,22.3219,50448.0
2016-11-15 10:25:00,24.45,24.45,24.4,24.42,39492.0,22.3128,22.3128,22.2672,22.2854,39492.0
2016-11-15 10:30:00,24.41,24.41,24.37,24.38,36264.0,22.2763,22.2763,22.2398,22.2489,36264.0
2016-11-15 10:35:00,24.38,24.42,24.34,24.34,33920.0,22.2489,22.2854,22.2124,22.2124,33920.0
2016-11-15 10:40:00,24.34,24.37,24.34,24.37,52068.0,22.2124,22.2398,22.2124,22.2398,52068.0
2016-11-15 10:45:00,24.38,24.39,24.36,24.38,37360.0,22.2489,22.258,22.2307,22.2489,37360.0
2016-11-15 10:50:00,24.39,24.4,24.35,24.39,58748.0,22.258,22.2672,22.2215,22.258,58748.0
2016-11-15 10:55:00,24.39,24.42,24.39,24.41,23720.0,22.258,22.2854,22.258,22.2763,23720.0
2016-11-15 11:00:00,24.41,24.44,24.41,24.42,25192.0,22.2763,22.3037,22.2763,22.2854,25192.0
2016-11-15 11:05:00,24.43,24.46,24.42,24.44,35528.0,22.2945,22.3219,22.2854,22.3037,35528.0
2016-11-15 11:10:00,24.45,24.46,24.42,24.44,44220.0,22.3128,22.3219,22.2854,22.3037,44220.0
2016-11-15 11:15:00,24.43,24.48,24.43,24.43,39872.0,22.2945,22.3402,22.2945,22.2945,39872.0
2016-11-15 11:20:00,24.43,24.45,24.41,24.43,29504.0,22.2945,22.3128,22.2763,22.2945,29504.0
2016-11-15 11:25:00,24.42,24.43,24.4,24.41,23044.0,22.2854,22.2945,22.2672,22.2763,23044.0
2016-11-15 11:30:00,24.42,24.44,24.4,24.43,27800.0,22.2854,22.3037,22.2672,22.2945,27800.0
2016-11-15 11:35:00,24.43,24.46,24.41,24.41,34280.0,22.2945,22.3219,22.2763,22.2763,34280.0
2016-11-15 11:40:00,24.42,24.43,24.4,24.4,22384.0,22.2854,22.2945,22.2672,22.2672,22384.0
2016-11-15 11:45:00,24.4,24.41,24.36,24.38,38208.0,22.2672,22.2763,22.2307,22.2489,38208.0
2016-11-15 11:50:00,24.39,24.41,24.38,24.4,55736.0,22.258,22.2763,22.2489,22.2672,55736.0
2016-11-15 11:55:00,24.4,24.42,24.39,24.41,668896.0,22.2672,22.2854,22.258,22.2763,668896.0
2016-11-15 12:00:00,24.41,24.42,24.39,24.42,25632.0,22.2763,22.2854,22.258,22.2854,25632.0
2016-11-15 12:05:00,24.43,24.45,24.43,24.45,76812.0,22.2945,22.3128,22.2945,22.3128,76812.0
2016-11-15 12:10:00,24.45,24.47,24.44,24.45,40768.0,22.3128,22.331,22.3037,22.3128,40768.0
2016-11-15 12:15:00,24.45,24.45,24.42,24.43,28612.0,22.3128,22.3128,22.2854,22.2945,28612.0
2016-11-15 12:20:00,24.44,24.44,24.43,24.43,34792.0,22.3037,22.3037,22.2945,22.2945,34792.0
2016-11-15 12:25:00,24.43,24.43,24.41,24.41,18400.0,22.2945,22.2945,22.2763,22.2763,18400.0
2016-11-15 12:30:00,24.41,24.44,24.41,24.44,32912.0,22.2763,22.3037,22.2763,22.3037,32912.0
2016-11-15 12:35:00,24.43,24.43,24.41,24.42,24828.0,22.2945,22.2945,22.2763,22.2854,24828.0
2016-11-15 12:40:00,24.41,24.42,24.34,24.35,23068.0,22.2763,22.2854,22.2124,22.2215,23068.0
2016-11-15 12:45:00,24.33,24.37,24.33,24.36,49092.0,22.2033,22.2398,22.2033,22.2307,49092.0
2016-11-15 12:50:00,24.36,24.37,24.34,24.36,27812.0,22.2307,22.2398,22.2124,22.2307,27812.0
2016-11-15 12:55:00,24.37,24.38,24.34,24.34,22452.0,22.2398,22.2489,22.2124,22.2124,22452.0
2016-11-15 13:00:00,24.36,24.37,24.35,24.36,32656.0,22.2307,22.2398,22.2215,22.2307,32656.0
2016-11-15 13:05:00,24.37,24.41,24.37,24.39,26532.0,22.2398,22.2763,22.2398,22.258,26532.0
2016-11-15 13:10:00,24.39,24.41,24.38,24.39,68340.0,22.258,22.2763,22.2489,22.258,68340.0
2016-11-15 13:15:00,24.39,24.41,24.38,24.38,160224.0,22.258,22.2763,22.2489,22.2489,160224.0
2016-11-15 13:20:00,24.39,24.4,24.37,24.4,18200.0,22.258,22.2672,22.2398,22.2672,18200.0
2016-11-15 13:25:00,24.39,24.41,24.38,24.38,30920.0,22.258,22.2763,22.2489,22.2489,30920.0
2016-11-15 13:30:00,24.38,24.43,24.38,24.42,37632.0,22.2489,22.2945,22.2489,22.2854,37632.0
2016-11-15 13:35:00,24.42,24.42,24.4,24.42,28028.0,22.2854,22.2854,22.2672,22.2854,28028.0
2016-11-15 13:40:00,24.41,24.43,24.41,24.43,24080.0,22.2763,22.2945,22.2763,22.2945,24080.0
2016-11-15 13:45:00,24.43,24.45,24.43,24.44,24084.0,22.2945,22.3128,22.2945,22.3037,24084.0
2016-11-15 13:50:00,24.44,24.47,24.44,24.47,49400.0,22.3037,22.331,22.3037,22.331,49400.0
2016-11-15 13:55:00,24.45,24.47,24.45,24.47,40244.0,22.3128,22.331,22.3128,22.331,40244.0
2016-11-15 14:00:00,24.47,24.51,24.45,24.45,63156.0,22.331,22.3675,22.3128,22.3128,63156.0
2016-11-15 14:05:00,24.45,24.47,24.44,24.47,51796.0,22.3128,22.331,22.3037,22.331,51796.0
2016-11-15 14:10:00,24.47,24.55,24.46,24.53,106836.0,22.331,22.4041,22.3219,22.3858,106836.0
2016-11-15 14:15:00,24.53,24.54,24.52,24.52,87860.0,22.3858,22.3949,22.3767,22.3767,87860.0
2016-11-15 14:20:00,24.52,24.52,24.51,24.51,31336.0,22.3767,22.3767,22.3675,22.3675,31336.0
2016-11-15 14:25:00,24.5,24.53,24.5,24.53,39232.0,22.3584,22.3858,22.3584,22.3858,39232.0
2016-11-15 14:30:00,24.53,24.58,24.53,24.57,97152.0,22.3858,22.4314,22.3858,22.4223,97152.0
2016-11-15 14:35:00,24.57,24.61,24.57,24.61,185504.0,22.4223,22.4588,22.4223,22.4588,185504.0
2016-11-15 14:40:00,24.6,24.64,24.59,24.64,66232.0,22.4497,22.4862,22.4406,22.4862,66232.0
2016-11-15 14:45:00,24.63,24.64,24.62,24.63,143836.0,22.4771,22.4862,22.4679,22.4771,143836.0
2016-11-15 14:50:00,24.61,24.67,24.61,24.67,84568.0,22.4588,22.5136,22.4588,22.5136,84568.0
2016-11-15 14:55:00,24.67,24.7,24.66,24.68,77104.0,22.5136,22.5409,22.5044,22.5227,77104.0
2016-11-15 15:00:00,24.68,24.73,24.67,24.68,87800.0,22.5227,22.5683,22.5136,22.5227,87800.0
2016-11-15 15:05:00,24.68,24.68,24.64,24.66,44788.0,22.5227,22.5227,22.4862,22.5044,44788.0
2016-11-15 15:10:00,24.66,24.68,24.65,24.67,43800.0,22.5044,22.5227,22.4953,22.5136,43800.0
2016-11-15 15:15:00,24.67,24.68,24.65,24.65,76872.0,22.5136,22.5227,22.4953,22.4953,76872.0
2016-11-15 15:20:00,24.65,24.68,24.65,24.66,59860.0,22.4953,22.5227,22.4953,22.5044,59860.0
2016-11-15 15:25:00,24.65,24.71,24.64,24.69,73168.0,22.4953,22.5501,22.4862,22.5318,73168.0
2016-11-15 15:30:00,24.68,24.71,24.67,24.67,59108.0,22.5227,22.5501,22.5136,22.5136,59108.0
2016-11-15 15:35:00,24.67,24.72,24.66,24.72,52740.0,22.5136,22.5592,22.5044,22.5592,52740.0
2016-11-15 15:40:00,24.72,24.75,24.72,24.72,114268.0,22.5592,22.5866,22.5592,22.5592,114268.0
2016-11-15 15:45:00,24.71,24.72,24.69,24.7,52528.0,22.5501,22.5592,22.5318,22.5409,52528.0
2016-11-15 15:50:00,24.69,24.69,24.68,24.69,80588.0,22.5318,22.5318,22.5227,22.5318,80588.0
2016-11-15 15:55:00,24.7,24.75,24.67,24.75,353408.0,22.5409,22.5866,22.5136,22.5866,353408.0
2016-11-16 09:30:00,24.53,24.56,24.49,24.54,182396.0,22.3858,22.4132,22.3493,22.3949,182396.0
2016-11-16 09:35:00,24.57,24.6,24.56,24.6,46204.0,22.4223,22.4497,22.4132,22.4497,46204.0
2016-11-16 09:40:00,24.6,24.66,24.6,24.66,53300.0,22.4497,22.5044,22.4497,22.5044,53300.0
2016-11-16 09:45:00,24.66,24.67,24.61,24.62,129880.0,22.5044,22.5136,22.4588,22.4679,129880.0
2016-11-16 09:50:00,24.61,24.61,24.57,24.57,67360.0,22.4588,22.4588,22.4223,22.4223,67360.0
2016-11-16 09:55:00,24.57,24.6,24.5,24.52,146696.0,22.4223,22.4497,22.3584,22.3767,146696.0
2016-11-16 10:00:00,24.52,24.57,24.5,24.54,148536.0,22.3767,22.4223,22.3584,22.3949,148536.0
2016-11-16 10:05:00,24.54,24.57,24.52,24.53,21084.0,22.3949,22.4223,22.3767,22.3858,21084.0
2016-11-16 10:10:00,24.58,24.6,24.56,24.56,34908.0,22.4314,22.4497,22.4132,22.4132,34908.0
2016-11-16 10:15:00,24.56,24.57,24.55,24.55,12296.0,22.4132,22.4223,22.4041,22.4041,12296.0
2016-11-16 10:20:00,24.55,24.63,24.55,24.62,35328.0,22.4041,22.4771,22.4041,22.4679,35328.0
2016-11-16 10:25:00,24.63,24.64,24.6,24.6,13000.0,22.4771,22.4862,22.4497,22.4497,13000.0
2016-11-16 10:30:00,24.57,24.66,24.57,24.66,15640.0,22.4223,22.5044,22.4223,22.5044,15640.0
2016-11-16 10:35:00,24.68,24.7,24.64,24.64,62332.0,22.5227,22.5409,22.4862,22.4862,62332.0
2016-11-16 10:40:00,24.66,24.71,24.66,24.67,21848.0,22.5044,22.5501,22.5044,22.5136,21848.0
2016-11-16 10:45:00,24.67,24.68,24.64,24.67,35012.0,22.5136,22.5227,22.4862,22.5136,35012.0
2016-11-16 10:50:00,24.64,24.65,24.62,24.63,13128.0,22.4862,22.4953,22.4679,22.4771,13128.0
2016-11-16 10:55:00,24.64,24.65,24.61,24.63,15040.0,22.4862,22.4953,22.4588,22.4771,15040.0
2016-11-16 11:00:00,24.65,24.65,24.53,24.56,47492.0,22.4953,22.4953,22.3858,22.4132,47492.0
2016-11-16 11:05:00,24.57,24.59,24.56,24.58,15488.0,22.4223,22.4406,22.4132,22.4314,15488.0
2016-11-16 11:10:00,24.59,24.6,24.58,24.6,2404.0,22.4406,22.4497,22.4314,22.4497,2404.0
2016-11-16 11:15:00,24.58,24.59,24.56,24.59,6428.0,22.4314,22.4406,22.4132,22.4406,6428.0
2016-11-16 11:20:00,24.58,24.58,24.54,24.56,10800.0,22.4314,22.4314,22.3949,22.4132,10800.0
2016-11-16 11:25:00,24.56,24.62,24.56,24.61,32364.0,22.4132,22.4679,22.4132,22.4588,32364.0
2016-11-16 11:30:00,24.61,24.62,24.58,24.62,28180.0,22.4588,22.4679,22.4314,22.4679,28180.0
2016-11-16 11:35:00,24.64,24.64,24.58,24.58,12024.0,22.4862,22.4862,22.4314,22.4314,12024.0
2016-11-16 11:40:00,24.6,24.61,24.54,24.55,14872.0,22.4497,22.4588,22.3949,22.4041,14872.0
2016-11-16 11:45:00,24.52,24.58,24.51,24.56,50336.0,22.3767,22.4314,22.3675,22.4132,50336.0
2016-11-16 11:50:00,24.57,24.57,24.52,24.55,13464.0,22.4223,22.4223,22.3767,22.4041,13464.0
2016-11-16 11:55:00,24.55,24.56,24.55,24.56,11180.0,22.4041,22.4132,22.4041,22.4132,11180.0
2016-11-16 12:00:00,24.56,24.56,24.52,24.52,13516.0,22.4132,22.4132,22.3767,22.3767,13516.0
2016-11-16 12:05:00,24.52,24.53,24.5,24.52,19720.0,22.3767,22.3858,22.3584,22.3767,19720.0
2016-11-16 12:10:00,24.52,24.55,24.52,24.54,66480.0,22.3767,22.4041,22.3767,22.3949,66480.0
2016-11-16 12:15:00,24.53,24.54,24.47,24.47,119984.0,22.3858,22.3949,22.331,22.331,119984.0
2016-11-16 12:20:00,24.48,24.5,24.47,24.5,7200.0,22.3402,22.3584,22.331,22.3584,7200.0
2016-11-16 12:25:00,24.52,24.55,24.52,24.54,6404.0,22.3767,22.4041,22.3767,22.3949,6404.0
2016-11-16 12:30:00,24.56,24.58,24.56,24.58,12000.0,22.4132,22.4314,22.4132,22.4314,12000.0
2016-11-16 12:35:00,24.56,24.58,24.56,24.58,9600.0,22.4132,22.4314,22.4132,22.4314,9600.0
2016-11-16 12:40:00,24.56,24.57,24.55,24.55,12364.0,22.4132,22.4223,22.4041,22.4041,12364.0
2016-11-16 12:45:00,24.55,24.55,24.53,24.53,1200.0,22.4041,22.4041,22.3858,22.3858,1200.0
2016-11-16 12:50:00,24.53,24.55,24.52,24.55,3200.0,22.3858,22.4041,22.3767,22.4041,3200.0
2016-11-16 12:55:00,24.56,24.58,24.55,24.56,14400.0,22.4132,22.4314,22.4041,22.4132,14400.0
2016-11-16 13:00:00,24.57,24.57,24.52,24.53,21352.0,22.4223,22.4223,22.3767,22.3858,21352.0
2016-11-16 13:05:00,24.5,24.5,24.5,24.5,2380.0,22.3584,22.3584,22.3584,22.3584,2380.0
2016-11-16 13:10:00,24.52,24.54,24.52,24.54,3932.0,22.3767,22.3949,22.3767,22.3949,3932.0
2016-11-16 13:15:00,24.54,24.54,24.51,24.52,9684.0,22.3949,22.3949,22.3675,22.3767,9684.0
2016-11-16 13:20:00,24.5,24.51,24.48,24.51,32680.0,22.3584,22.3675,22.3402,22.3675,32680.0
2016-11-16 13:25:00,24.52,24.54,24.52,24.53,4000.0,22.3767,22.3949,22.3767,22.3858,4000.0
2016-11-16 13:30:00,24.53,24.54,24.52,24.54,16800.0,22.3858,22.3949,22.3767,22.3949,16800.0
2016-11-16 13:35:00,24.54,24.58,24.54,24.57,5860.0,22.3949,22.4314,22.3949,22.4223,5860.0
2016-11-16 13:40:00,24.57,24.57,24.56,24.57,3000.0,22.4223,22.4223,22.4132,22.4223,3000.0
2016-11-16 13:45:00,24.57,24.57,24.56,24.56,3600.0,22.4223,22.4223,22.4132,22.4132,3600.0
2016-11-16 13:50:00,24.55,24.57,24.55,24.56,4580.0,22.4041,22.4223,22.4041,22.4132,4580.0
2016-11-16 13:55:00,24.58,24.58,24.55,24.55,8000.0,22.4314,22.4314,22.4041,22.4041,8000.0
2016-11-16 14:00:00,24.55,24.58,24.55,24.58,13600.0,22.4041,22.4314,22.4041,22.4314,13600.0
2016-11-16 14:05:00,24.58,24.6,24.57,24.6,14272.0,22.4314,22.4497,22.4223,22.4497,14272.0
2016-11-16 14:10:00,24.58,24.59,24.56,24.59,24424.0,22.4314,22.4406,22.4132,22.4406,24424.0
2016-11-16 14:15:00,24.58,24.58,24.57,24.57,50524.0,22.4314,22.4314,22.4223,22.4223,50524.0
2016-11-16 14:20:00,24.57,24.58,24.56,24.57,12152.0,22.4223,22.4314,22.4132,22.4223,12152.0
2016-11-16 14:25:00,24.57,24.6,24.56,24.6,20800.0,22.4223,22.4497,22.4132,22.4497,20800.0
2016-11-16 14:30:00,24.57,24.59,24.57,24.59,5984.0,22.4223,22.4406,22.4223,22.4406,5984.0
2016-11-16 14:35:00,24.59,24.6,24.58,24.58,6336.0,22.4406,22.4497,22.4314,22.4314,6336.0
2016-11-16 14:40:00,24.6,24.63,24.6,24.63,37020.0,22.4497,22.4771,22.4497,22.4771,37020.0
2016-11-16 14:45:00,24.6,24.61,24.6,24.61,1200.0,22.4497,22.4588,22.4497,22.4588,1200.0
2016-11-16 14:50:00,24.59,24.59,24.58,24.59,2000.0,22.4406,22.4406,22.4314,22.4406,2000.0
2016-11-16 14:55:00,24.59,24.65,24.59,24.62,81472.0,22.4406,22.4953,22.4406,22.4679,81472.0
2016-11-16 15:00:00,24.64,24.65,24.63,24.63,10000.0,22.4862,22.4953,22.4771,22.4771,10000.0
2016-11-16 15:05:00,24.65,24.66,24.64,24.64,24400.0,22.4953,22.5044,22.4862,22.4862,24400.0
2016-11-16 15:10:00,24.64,24.67,24.64,24.65,8892.0,22.4862,22.5136,22.4862,22.4953,8892.0
2016-11-16 15:15:00,24.65,24.68,24.65,24.68,15036.0,22.4953,22.5227,22.4953,22.5227,15036.0
2016-11-16 15:20:00,24.67,24.67,24.66,24.66,10000.0,22.5136,22.5136,22.5044,22.5044,10000.0
2016-11-16 15:25:00,24.65,24.65,24.61,24.62,32560.0,22.4953,22.4953,22.4588,22.4679,32560.0
2016-11-16 15:30:00,24.63,24.63,24.6,24.61,52588.0,22.4771,22.4771,22.4497,22.4588,52588.0
2016-11-16 15:35:00,24.6,24.61,24.59,24.61,18140.0,22.4497,22.4588,22.4406,22.4588,18140.0
2016-11-16 15:40:00,24.63,24.65,24.62,24.62,20056.0,22.4771,22.4953,22.4679,22.4679,20056.0
2016-11-16 15:45:00,24.63,24.63,24.6,24.6,12800.0,22.4771,22.4771,22.4497,22.4497,12800.0
2016-11-16 15:50:00,24.6,24.61,24.57,24.6,32296.0,22.4497,22.4588,22.4223,22.4497,32296.0
2016-11-16 15:55:00,24.6,24.65,24.59,24.65,170508.0,22.4497,22.4953,22.4406,22.4953,170508.0
2016-11-17 09:30:00,24.67,24.76,24.64,24.72,239704.0,22.5136,22.5957,22.4862,22.5592,239704.0
2016-11-17 09:35:00,24.74,24.79,24.73,24.76,123656.0,22.5774,22.6231,22.5683,22.5957,123656.0
2016-11-17 09:40:00,24.77,24.82,24.77,24.79,47352.0,22.6048,22.6504,22.6048,22.6231,47352.0
2016-11-17 09:45:00,24.78,24.81,24.76,24.8,14780.0,22.6139,22.6413,22.5957,22.6322,14780.0
2016-11-17 09:50:00,24.81,24.83,24.8,24.8,66492.0,22.6413,22.6596,22.6322,22.6322,66492.0
2016-11-17 09:55:00,24.81,24.88,24.81,24.86,51696.0,22.6413,22.7052,22.6413,22.687,51696.0
2016-11-17 10:00:00,24.85,24.86,24.82,24.85,37208.0,22.6778,22.687,22.6504,22.6778,37208.0
2016-11-17 10:05:00,24.84,24.85,24.81,24.82,15480.0,22.6687,22.6778,22.6413,22.6504,15480.0
2016-11-17 10:10:00,24.84,24.84,24.79,24.8,21320.0,22.6687,22.6687,22.6231,22.6322,21320.0
2016-11-17 10:15:00,24.79,24.83,24.77,24.8,20312.0,22.6231,22.6596,22.6048,22.6322,20312.0
2016-11-17 10:20:00,24.81,24.81,24.78,24.78,2472.0,22.6413,22.6413,22.6139,22.6139,2472.0
2016-11-17 10:25:00,24.79,24.79,24.76,24.78,18596.0,22.6231,22.6231,22.5957,22.6139,18596.0
2016-11-17 10:30:00,24.75,24.75,24.7,24.74,101916.0,22.5866,22.5866,22.5409,22.5774,101916.0
2016-11-17 10:35:00,24.73,24.78,24.73,24.76,21960.0,22.5683,22.6139,22.5683,22.5957,21960.0
2016-11-17 10:40:00,24.76,24.78,24.74,24.78,14924.0,22.5957,22.6139,22.5774,22.6139,14924.0
2016-11-17 10:45:00,24.78,24.78,24.75,24.77,6332.0,22.6139,22.6139,22.5866,22.6048,6332.0
2016-11-17 10:50:00,24.75,24.78,24.74,24.74,16860.0,22.5866,22.6139,22.5774,22.5774,16860.0
2016-11-17 10:55:00,24.75,24.82,24.75,24.75,39900.0,22.5866,22.6504,22.5866,22.5866,39900.0
2016-11-17 11:00:00,24.75,24.78,24.75,24.76,292496.0,22.5866,22.6139,22.5866,22.5957,292496.0
2016-11-17 11:05:00,24.8,24.81,24.79,24.81,15016.0,22.6322,22.6413,22.6231,22.6413,15016.0
2016-11-17 11:10:00,24.82,24.87,24.82,24.84,21044.0,22.6504,22.6961,22.6504,22.6687,21044.0
2016-11-17 11:15:00,24.85,24.86,24.83,24.85,11000.0,22.6778,22.687,22.6596,22.6778,11000.0
2016-11-17 11:20:00,24.86,24.86,24.85,24.85,6900.0,22.687,22.687,22.6778,22.6778,6900.0
2016-11-17 11:25:00,24.84,24.84,24.83,24.83,33104.0,22.6687,22.6687,22.6596,22.6596,33104.0
2016-11-17 11:30:00,24.84,24.85,24.79,24.85,50464.0,22.6687,22.6778,22.6231,22.6778,50464.0
2016-11-17 11:35:00,24.85,24.9,24.85,24.89,45916.0,22.6778,22.7235,22.6778,22.7143,45916.0
2016-11-17 11:40:00,24.88,24.92,24.88,24.91,23288.0,22.7052,22.7417,22.7052,22.7326,23288.0
2016-11-17 11:45:00,24.93,24.96,24.92,24.94,77348.0,22.7508,22.7782,22.7417,22.76,77348.0
2016-11-17 11:50:00,24.93,24.96,24.92,24.93,50072.0,22.7508,22.7782,22.7417,22.7508,50072.0
2016-11-17 11:55:00,24.93,24.93,24.93,24.93,5600.0,22.7508,22.7508,22.7508,22.7508,5600.0
2016-11-17 12:00:00,24.93,24.95,24.93,24.95,28000.0,22.7508,22.7691,22.7508,22.7691,28000.0
2016-11-17 12:05:00,24.95,24.97,24.95,24.95,12228.0,22.7691,22.7873,22.7691,22.7691,12228.0
2016-11-17 12:10:00,24.94,24.97,24.93,24.97,21432.0,22.76,22.7873,22.7508,22.7873,21432.0
2016-11-17 12:15:00,24.98,24.98,24.96,24.96,54464.0,22.7965,22.7965,22.7782,22.7782,54464.0
2016-11-17 12:20:00,24.97,25.02,24.97,25.02,133988.0,22.7873,22.833,22.7873,22.833,133988.0
2016-11-17 12:25:00,25.02,25.02,24.99,25.0,30256.0,22.833,22.833,22.8056,22.8147,30256.0
2016-11-17 12:30:00,25.0,25.0,24.98,24.99,32424.0,22.8147,22.8147,22.7965,22.8056,32424.0
2016-11-17 12:35:00,24.99,24.99,24.98,24.98,3600.0,22.8056,22.8056,22.7965,22.7965,3600.0
2016-11-17 12:40:00,24.98,24.99,24.98,24.99,6400.0,22.7965,22.8056,22.7965,22.8056,6400.0
2016-11-17 12:45:00,24.99,25.0,24.92,24.94,26876.0,22.8056,22.8147,22.7417,22.76,26876.0
2016-11-17 12:50:00,24.95,24.95,24.91,24.91,15200.0,22.7691,22.7691,22.7326,22.7326,15200.0
2016-11-17 12:55:00,24.91,24.94,24.91,24.93,3680.0,22.7326,22.76,22.7326,22.7508,3680.0
2016-11-17 13:00:00,24.94,24.96,24.94,24.95,6220.0,22.76,22.7782,22.76,22.7691,6220.0
2016-11-17 13:05:00,24.98,24.98,24.94,24.95,6732.0,22.7965,22.7965,22.76,22.7691,6732.0
2016-11-17 13:10:00,24.94,24.96,24.94,24.95,10960.0,22.76,22.7782,22.76,22.7691,10960.0
2016-11-17 13:15:00,24.97,24.97,24.96,24.97,4800.0,22.7873,22.7873,22.7782,22.7873,4800.0
2016-11-17 13:20:00,24.96,24.96,24.96,24.96,2400.0,22.7782,22.7782,22.7782,22.7782,2400.0
2016-11-17 13:25:00,24.95,24.96,24.93,24.95,10600.0,22.7691,22.7782,22.7508,22.7691,10600.0
2016-11-17 13:30:00,24.97,24.98,24.97,24.98,18828.0,22.7873,22.7965,22.7873,22.7965,18828.0
2016-11-17 13:35:00,24.99,24.99,24.96,24.96,3264.0,22.8056,22.8056,22.7782,22.7782,3264.0
2016-11-17 13:40:00,24.96,24.98,24.96,24.98,17572.0,22.7782,22.7965,22.7782,22.7965,17572.0
2016-11-17 13:45:00,24.96,24.96,24.96,24.96,4000.0,22.7782,22.7782,22.7782,22.7782,4000.0
2016-11-17 13:50:00,24.96,24.96,24.96,24.96,2000.0,22.7782,22.7782,22.7782,22.7782,2000.0
2016-11-17 13:55:00,24.95,24.96,24.9,24.9,16596.0,22.7691,22.7782,22.7235,22.7235,16596.0
2016-11-17 14:00:00,24.9,24.91,24.88,24.88,29356.0,22.7235,22.7326,22.7052,22.7052,29356.0
2016-11-17 14:05:00,24.87,24.9,24.86,24.9,10800.0,22.6961,22.7235,22.687,22.7235,10800.0
2016-11-17 14:10:00,24.89,24.92,24.89,24.89,29424.0,22.7143,22.7417,22.7143,22.7143,29424.0
2016-11-17 14:15:00,24.91,24.93,24.91,24.92,13440.0,22.7326,22.7508,22.7326,22.7417,13440.0
2016-11-17 14:20:00,24.92,24.92,24.9,24.9,28800.0,22.7417,22.7417,22.7235,22.7235,28800.0
2016-11-17 14:25:00,24.91,24.91,24.89,24.89,18460.0,22.7326,22.7326,22.7143,22.7143,18460.0
2016-11-17 14:30:00,24.9,24.9,24.85,24.89,34880.0,22.7235,22.7235,22.6778,22.7143,34880.0
2016-11-17 14:35:00,24.87,24.89,24.87,24.89,8800.0,22.6961,22.7143,22.6961,22.7143,8800.0
2016-11-17 14:40:00,24.89,24.91,24.88,24.89,37676.0,22.7143,22.7326,22.7052,22.7143,37676.0
2016-11-17 14:45:00,24.87,24.91,24.87,24.89,10000.0,22.6961,22.7326,22.6961,22.7143,10000.0
2016-11-17 14:50:00,24.89,24.89,24.86,24.86,22208.0,22.7143,22.7143,22.687,22.687,22208.0
2016-11-17 14:55:00,24.88,24.9,24.88,24.9,18876.0,22.7052,22.7235,22.7052,22.7235,18876.0
2016-11-17 15:00:00,24.89,24.92,24.89,24.91,12768.0,22.7143,22.7417,22.7143,22.7326,12768.0
2016-11-17 15:05:00,24.93,24.93,24.91,24.91,19600.0,22.7508,22.7508,22.7326,22.7326,19600.0
2016-11-17 15:10:00,24.91,24.95,24.91,24.95,17244.0,22.7326,22.7691,22.7326,22.7691,17244.0
2016-11-17 15:15:00,24.95,24.95,24.92,24.92,18804.0,22.7691,22.7691,22.7417,22.7417,18804.0
2016-11-17 15:20:00,24.92,24.92,24.9,24.92,17200.0,22.7417,22.7417,22.7235,22.7417,17200.0
2016-11-17 15:25:00,24.94,24.96,24.94,24.95,26820.0,22.76,22.7782,22.76,22.7691,26820.0
2016-11-17 15:30:00,24.95,24.96,24.93,24.95,5144.0,22.7691,22.7782,22.7508,22.7691,5144.0
2016-11-17 15:35:00,24.96,24.97,24.93,24.96,48156.0,22.7782,22.7873,22.7508,22.7782,48156.0
2016-11-17 15:40:00,24.96,24.96,24.94,24.96,20000.0,22.7782,22.7782,22.76,22.7782,20000.0
2016-11-17 15:45:00,24.96,24.99,24.94,24.97,36904.0,22.7782,22.8056,22.76,22.7873,36904.0
2016-11-17 15:50:00,24.97,24.98,24.95,24.95,37872.0,22.7873,22.7965,22.7691,22.7691,37872.0
2016-11-17 15:55:00,24.95,24.99,24.95,24.99,463928.0,22.7691,22.8056,22.7691,22.8056,463928.0
2016-11-18 09:30:00,25.02,25.08,25.0,25.05,98772.0,22.833,22.8877,22.8147,22.8603,98772.0
2016-11-18 09:35:00,25.04,25.04,24.95,24.97,55496.0,22.8512,22.8512,22.7691,22.7873,55496.0
2016-11-18 09:40:00,24.98,24.99,24.93,24.93,32984.0,22.7965,22.8056,22.7508,22.7508,32984.0
2016-11-18 09:45:00,24.97,24.99,24.95,24.99,33572.0,22.7873,22.8056,22.7691,22.8056,33572.0
2016-11-18 09:50:00,24.98,25.01,24.97,24.99,80584.0,22.7965,22.8238,22.7873,22.8056,80584.0
2016-11-18 09:55:00,24.99,25.0,24.95,24.95,39968.0,22.8056,22.8147,22.7691,22.7691,39968.0
2016-11-18 10:00:00,24.95,24.98,24.94,24.98,20800.0,22.7691,22.7965,22.76,22.7965,20800.0
2016-11-18 10:05:00,24.97,25.02,24.97,25.0,107728.0,22.7873,22.833,22.7873,22.8147,107728.0
2016-11-18 10:10:00,24.99,25.0,24.98,25.0,25600.0,22.8056,22.8147,22.7965,22.8147,25600.0
2016-11-18 10:15:00,24.98,24.98,24.93,24.93,9536.0,22.7965,22.7965,22.7508,22.7508,9536.0
2016-11-18 10:20:00,24.92,24.95,24.91,24.92,10688.0,22.7417,22.7691,22.7326,22.7417,10688.0
2016-11-18 10:25:00,24.92,24.94,24.9,24.94,25176.0,22.7417,22.76,22.7235,22.76,25176.0
2016-11-18 10:30:00,24.93,24.94,24.82,24.82,137708.0,22.7508,22.76,22.6504,22.6504,137708.0
2016-11-18 10:35:00,24.81,24.86,24.81,24.86,81772.0,22.6413,22.687,22.6413,22.687,81772.0
2016-11-18 10:40:00,24.87,24.87,24.83,24.83,9560.0,22.6961,22.6961,22.6596,22.6596,9560.0
2016-11-18 10:45:00,24.82,24.84,24.8,24.83,44152.0,22.6504,22.6687,22.6322,22.6596,44152.0
2016-11-18 10:50:00,24.83,24.83,24.78,24.8,85168.0,22.6596,22.6596,22.6139,22.6322,85168.0
2016-11-18 10:55:00,24.8,24.81,24.78,24.8,13228.0,22.6322,22.6413,22.6139,22.6322,13228.0
2016-11-18 11:00:00,24.8,24.81,24.77,24.79,36812.0,22.6322,22.6413,22.6048,22.6231,36812.0
2016-11-18 11:05:00,24.77,24.81,24.75,24.8,29628.0,22.6048,22.6413,22.5866,22.6322,29628.0
2016-11-18 11:10:00,24.8,24.82,24.78,24.82,29200.0,22.6322,22.6504,22.6139,22.6504,29200.0
2016-11-18 11:15:00,24.81,24.84,24.8,24.82,21668.0,22.6413,22.6687,22.6322,22.6504,21668.0
2016-11-18 11:20:00,24.84,24.85,24.81,24.81,25600.0,22.6687,22.6778,22.6413,22.6413,25600.0
2016-11-18 11:25:00,24.81,24.85,24.81,24.84,8024.0,22.6413,22.6778,22.6413,22.6687,8024.0
2016-11-18 11:30:00,24.81,24.82,24.8,24.8,13072.0,22.6413,22.6504,22.6322,22.6322,13072.0
2016-11-18 11:35:00,24.79,24.82,24.79,24.81,25368.0,22.6231,22.6504,22.6231,22.6413,25368.0
2016-11-18 11:40:00,24.83,24.84,24.81,24.83,32996.0,22.6596,22.6687,22.6413,22.6596,32996.0
2016-11-18 11:45:00,24.83,24.83,24.79,24.79,13064.0,22.6596,22.6596,22.6231,22.6231,13064.0
2016-11-18 11:50:00,24.79,24.81,24.78,24.79,23096.0,22.6231,22.6413,22.6139,22.6231,23096.0
2016-11-18 11:55:00,24.78,24.79,24.76,24.79,36072.0,22.6139,22.6231,22.5957,22.6231,36072.0
2016-11-18 12:00:00,24.8,24.8,24.78,24.79,26800.0,22.6322,22.6322,22.6139,22.6231,26800.0
2016-11-18 12:05:00,24.78,24.79,24.78,24.78,7800.0,22.6139,22.6231,22.6139,22.6139,7800.0
2016-11-18 12:10:00,24.78,24.79,24.77,24.79,13736.0,22.6139,22.6231,22.6048,22.6231,13736.0
2016-11-18 12:15:00,24.79,24.79,24.78,24.78,5268.0,22.6231,22.6231,22.6139,22.6139,5268.0
2016-11-18 12:20:00,24.78,24.79,24.77,24.79,7200.0,22.6139,22.6231,22.6048,22.6231,7200.0
2016-11-18 12:25:00,24.81,24.81,24.79,24.79,19600.0,22.6413,22.6413,22.6231,22.6231,19600.0
2016-11-18 12:30:00,24.81,24.82,24.81,24.82,25264.0,22.6413,22.6504,22.6413,22.6504,25264.0
2016-11-18 12:35:00,24.81,24.81,24.79,24.8,1500.0,22.6413,22.6413,22.6231,22.6322,1500.0
2016-11-18 12:40:00,24.79,24.82,24.79,24.81,4004.0,22.6231,22.6504,22.6231,22.6413,4004.0
2016-11-18 12:45:00,24.81,24.82,24.8,24.82,10000.0,22.6413,22.6504,22.6322,22.6504,10000.0
2016-11-18 12:50:00,24.83,24.84,24.82,24.83,51600.0,22.6596,22.6687,22.6504,22.6596,51600.0
2016-11-18 12:55:00,24.84,24.86,24.83,24.86,23968.0,22.6687,22.687,22.6596,22.687,23968.0
2016-11-18 13:00:00,24.86,24.86,24.84,24.84,7680.0,22.687,22.687,22.6687,22.6687,7680.0
2016-11-18 13:05:00,24.84,24.85,24.84,24.84,25000.0,22.6687,22.6778,22.6687,22.6687,25000.0
2016-11-18 13:10:00,24.85,24.86,24.85,24.86,25412.0,22.6778,22.687,22.6778,22.687,25412.0
2016-11-18 13:15:00,24.86,24.86,24.85,24.86,11600.0,22.687,22.687,22.6778,22.687,11600.0
2016-11-18 13:20:00,24.87,24.89,24.86,24.89,6600.0,22.6961,22.7143,22.687,22.7143,6600.0
2016-11-18 13:25:00,24.88,24.89,24.87,24.87,19044.0,22.7052,22.7143,22.6961,22.6961,19044.0
2016-11-18 13:30:00,24.88,24.88,24.88,24.88,1200.0,22.7052,22.7052,22.7052,22.7052,1200.0
2016-11-18 13:35:00,24.89,24.91,24.89,24.9,19800.0,22.7143,22.7326,22.7143,22.7235,19800.0
2016-11-18 13:40:00,24.9,24.9,24.88,24.88,3200.0,22.7235,22.7235,22.7052,22.7052,3200.0
2016-11-18 13:45:00,24.9,24.9,24.89,24.9,33920.0,22.7235,22.7235,22.7143,22.7235,33920.0
2016-11-18 13:50:00,24.9,24.9,24.89,24.89,12000.0,22.7235,22.7235,22.7143,22.7143,12000.0
2016-11-18 13:55:00,24.88,24.88,24.85,24.86,10800.0,22.7052,22.7052,22.6778,22.687,10800.0
2016-11-18 14:00:00,24.87,24.88,24.84,24.84,12000.0,22.6961,22.7052,22.6687,22.6687,12000.0
2016-11-18 14:05:00,24.85,24.86,24.83,24.84,11264.0,22.6778,22.687,22.6596,22.6687,11264.0
2016-11-18 14:10:00,24.84,24.85,24.82,24.84,14200.0,22.6687,22.6778,22.6504,22.6687,14200.0
2016-11-18 14:15:00,24.84,24.85,24.84,24.84,7804.0,22.6687,22.6778,22.6687,22.6687,7804.0
2016-11-18 14:20:00,24.84,24.85,24.83,24.84,67296.0,22.6687,22.6778,22.6596,22.6687,67296.0
2016-11-18 14:25:00,24.85,24.86,24.81,24.82,33308.0,22.6778,22.687,22.6413,22.6504,33308.0
2016-11-18 14:30:00,24.81,24.82,24.8,24.81,25748.0,22.6413,22.6504,22.6322,22.6413,25748.0
2016-11-18 14:35:00,24.82,24.83,24.81,24.82,20880.0,22.6504,22.6596,22.6413,22.6504,20880.0
2016-11-18 14:40:00,24.82,24.86,24.82,24.86,8132.0,22.6504,22.687,22.6504,22.687,8132.0
2016-11-18 14:45:00,24.85,24.85,24.84,24.84,14000.0,22.6778,22.6778,22.6687,22.6687,14000.0
2016-11-18 14:50:00,24.85,24.85,24.84,24.85,23812.0,22.6778,22.6778,22.6687,22.6778,23812.0
2016-11-18 14:55:00,24.85,24.85,24.83,24.83,6836.0,22.6778,22.6778,22.6596,22.6596,6836.0
2016-11-18 15:00:00,24.85,24.85,24.83,24.84,41196.0,22.6778,22.6778,22.6596,22.6687,41196.0
2016-11-18 15:05:00,24.85,24.85,24.81,24.84,13156.0,22.6778,22.6778,22.6413,22.6687,13156.0
2016-11-18 15:10:00,24.84,24.85,24.84,24.85,4800.0,22.6687,22.6778,22.6687,22.6778,4800.0
2016-11-18 15:15:00,24.85,24.89,24.85,24.88,4400.0,22.6778,22.7143,22.6778,22.7052,4400.0
2016-11-18 15:20:00,24.9,24.9,24.87,24.88,28700.0,22.7235,22.7235,22.6961,22.7052,28700.0
2016-11-18 15:25:00,24.89,24.92,24.88,24.91,194852.0,22.7143,22.7417,22.7052,22.7326,194852.0
2016-11-18 15:30:00,24.91,24.91,24.89,24.89,10284.0,22.7326,22.7326,22.7143,22.7143,10284.0
2016-11-18 15:35:00,24.89,24.9,24.88,24.89,30108.0,22.7143,22.7235,22.7052,22.7143,30108.0
2016-11-18 15:40:00,24.89,24.92,24.89,24.91,17352.0,22.7143,22.7417,22.7143,22.7326,17352.0
2016-11-18 15:45:00,24.9,24.9,24.88,24.88,16824.0,22.7235,22.7235,22.7052,22.7052,16824.0
2016-11-18 15:50:00,24.88,24.88,24.83,24.83,79976.0,22.7052,22.7052,22.6596,22.6596,79976.0
2016-11-18 15:55:00,24.83,24.84,24.75,24.82,167200.0,22.6596,22.6687,22.5866,22.6504,167200.0
2016-11-21 09:30:00,25.06,25.13,25.06,25.11,178844.0,22.8695,22.9334,22.8695,22.9151,178844.0
2016-11-21 09:35:00,25.13,25.15,25.13,25.14,59952.0,22.9334,22.9516,22.9334,22.9425,59952.0
2016-11-21 09:40:00,25.15,25.18,25.14,25.16,88076.0,22.9516,22.979,22.9425,22.9607,88076.0
2016-11-21 09:45:00,25.17,25.21,25.17,25.18,73684.0,22.9699,23.0064,22.9699,22.979,73684.0
2016-11-21 09:50:00,25.18,25.2,25.17,25.19,29936.0,22.979,22.9972,22.9699,22.9881,29936.0
2016-11-21 09:55:00,25.2,25.21,25.16,25.19,37232.0,22.9972,23.0064,22.9607,22.9881,37232.0
2016-11-21 10:00:00,25.2,25.2,25.15,25.18,33140.0,22.9972,22.9972,22.9516,22.979,33140.0
2016-11-21 10:05:00,25.15,25.15,25.14,25.14,5696.0,22.9516,22.9516,22.9425,22.9425,5696.0
2016-11-21 10:10:00,25.14,25.16,25.14,25.14,57692.0,22.9425,22.9607,22.9425,22.9425,57692.0
2016-11-21 10:15:00,25.14,25.14,25.11,25.12,89124.0,22.9425,22.9425,22.9151,22.9242,89124.0
2016-11-21 10:20:00,25.11,25.12,25.1,25.11,197380.0,22.9151,22.9242,22.906,22.9151,197380.0
2016-11-21 10:25:00,25.1,25.1,25.0,25.05,75404.0,22.906,22.906,22.8147,22.8603,75404.0
2016-11-21 10:30:00,25.05,25.1,25.05,25.09,30520.0,22.8603,22.906,22.8603,22.8968,30520.0
2016-11-21 10:35:00,25.08,25.09,25.07,25.08,30600.0,22.8877,22.8968,22.8786,22.8877,30600.0
2016-11-21 10:40:00,25.07,25.1,25.07,25.1,20200.0,22.8786,22.906,22.8786,22.906,20200.0
2016-11-21 10:45:00,25.1,25.11,25.1,25.11,15384.0,22.906,22.9151,22.906,22.9151,15384.0
2016-11-21 10:50:00,25.11,25.13,25.11,25.12,24708.0,22.9151,22.9334,22.9151,22.9242,24708.0
2016-11-21 10:55:00,25.13,25.13,25.11,25.11,20396.0,22.9334,22.9334,22.9151,22.9151,20396.0
2016-11-21 11:00:00,25.12,25.13,25.1,25.1,12524.0,22.9242,22.9334,22.906,22.906,12524.0
2016-11-21 11:05:00,25.13,25.14,25.13,25.14,11384.0,22.9334,22.9425,22.9334,22.9425,11384.0
2016-11-21 11:10:00,25.15,25.21,25.15,25.17,73428.0,22.9516,23.0064,22.9516,22.9699,73428.0
2016-11-21 11:15:00,25.19,25.2,25.19,25.2,9796.0,22.9881,22.9972,22.9881,22.9972,9796.0
2016-11-21 11:20:00,25.2,25.2,25.17,25.18,17800.0,22.9972,22.9972,22.9699,22.979,17800.0
2016-11-21 11:25:00,25.18,25.19,25.17,25.17,9232.0,22.979,22.9881,22.9699,22.9699,9232.0
2016-11-21 11:30:00,25.16,25.19,25.16,25.19,2832.0,22.9607,22.9881,22.9607,22.9881,2832.0
2016-11-21 11:35:00,25.2,25.21,25.19,25.19,8272.0,22.9972,23.0064,22.9881,22.9881,8272.0
2016-11-21 11:40:00,25.19,25.2,25.19,25.2,4000.0,22.9881,22.9972,22.9881,22.9972,4000.0
2016-11-21 11:45:00,25.22,25.22,25.2,25.21,11812.0,23.0155,23.0155,22.9972,23.0064,11812.0
2016-11-21 11:50:00,25.21,25.22,25.19,25.2,44192.0,23.0064,23.0155,22.9881,22.9972,44192.0
2016-11-21 11:55:00,25.2,25.22,25.19,25.22,7940.0,22.9972,23.0155,22.9881,23.0155,7940.0
2016-11-21 12:00:00,25.23,25.23,25.21,25.21,16000.0,23.0246,23.0246,23.0064,23.0064,16000.0
2016-11-21 12:05:00,25.22,25.23,25.22,25.23,9800.0,23.0155,23.0246,23.0155,23.0246,9800.0
2016-11-21 12:10:00,25.22,25.22,25.2,25.2,3008.0,23.0155,23.0155,22.9972,22.9972,3008.0
2016-11-21 12:15:00,25.19,25.21,25.19,25.21,10156.0,22.9881,23.0064,22.9881,23.0064,10156.0
2016-11-21 12:20:00,25.21,25.21,25.21,25.21,1448.0,23.0064,23.0064,23.0064,23.0064,1448.0
2016-11-21 12:25:00,25.21,25.21,25.2,25.21,11076.0,23.0064,23.0064,22.9972,23.0064,11076.0
2016-11-21 12:30:00,25.23,25.24,25.22,25.22,26980.0,23.0246,23.0337,23.0155,23.0155,26980.0
2016-11-21 12:35:00,25.23,25.26,25.23,25.25,66160.0,23.0246,23.052,23.0246,23.0429,66160.0
2016-11-21 12:40:00,25.26,25.32,25.26,25.31,58772.0,23.052,23.1067,23.052,23.0976,58772.0
2016-11-21 12:45:00,25.32,25.32,25.3,25.31,23860.0,23.1067,23.1067,23.0885,23.0976,23860.0
2016-11-21 12:50:00,25.32,25.33,25.31,25.31,17280.0,23.1067,23.1159,23.0976,23.0976,17280.0
2016-11-21 12:55:00,25.31,25.31,25.3,25.3,54460.0,23.0976,23.0976,23.0885,23.0885,54460.0
2016-11-21 13:00:00,25.31,25.32,25.31,25.32,12908.0,23.0976,23.1067,23.0976,23.1067,12908.0
2016-11-21 13:05:00,25.33,25.34,25.32,25.34,56128.0,23.1159,23.125,23.1067,23.125,56128.0
2016-11-21 13:10:00,25.35,25.35,25.31,25.31,5104.0,23.1341,23.1341,23.0976,23.0976,5104.0
2016-11-21 13:15:00,25.32,25.33,25.32,25.33,8640.0,23.1067,23.1159,23.1067,23.1159,8640.0
2016-11-21 13:20:00,25.31,25.32,25.31,25.32,5800.0,23.0976,23.1067,23.0976,23.1067,5800.0
2016-11-21 13:25:00,25.31,25.32,25.29,25.32,14896.0,23.0976,23.1067,23.0794,23.1067,14896.0
2016-11-21 13:30:00,25.31,25.31,25.29,25.29,2052.0,23.0976,23.0976,23.0794,23.0794,2052.0
2016-11-21 13:35:00,25.3,25.31,25.3,25.31,13600.0,23.0885,23.0976,23.0885,23.0976,13600.0
2016-11-21 13:40:00,25.31,25.32,25.31,25.32,35920.0,23.0976,23.1067,23.0976,23.1067,35920.0
2016-11-21 13:45:00,25.32,25.32,25.31,25.32,4640.0,23.1067,23.1067,23.0976,23.1067,4640.0
2016-11-21 13:50:00,25.32,25.32,25.31,25.32,33476.0,23.1067,23.1067,23.0976,23.1067,33476.0
2016-11-21 13:55:00,25.32,25.33,25.32,25.32,10960.0,23.1067,23.1159,23.1067,23.1067,10960.0
2016-11-21 14:00:00,25.31,25.31,25.29,25.29,7400.0,23.0976,23.0976,23.0794,23.0794,7400.0
2016-11-21 14:05:00,25.3,25.31,25.27,25.28,13660.0,23.0885,23.0976,23.0611,23.0702,13660.0
2016-11-21 14:10:00,25.27,25.27,25.27,25.27,5200.0,23.0611,23.0611,23.0611,23.0611,5200.0
2016-11-21 14:15:00,25.27,25.28,25.27,25.28,8116.0,23.0611,23.0702,23.0611,23.0702,8116.0
2016-11-21 14:20:00,25.28,25.28,25.28,25.28,2272.0,23.0702,23.0702,23.0702,23.0702,2272.0
2016-11-21 14:25:00,25.29,25.29,25.29,25.29,58340.0,23.0794,23.0794,23.0794,23.0794,58340.0
2016-11-21 14:30:00,25.29,25.3,25.29,25.3,6800.0,23.0794,23.0885,23.0794,23.0885,6800.0
2016-11-21 14:35:00,25.29,25.29,25.28,25.28,4672.0,23.0794,23.0794,23.0702,23.0702,4672.0
2016-11-21 14:40:00,25.27,25.27,25.26,25.26,9200.0,23.0611,23.0611,23.052,23.052,9200.0
2016-11-21 14:45:00,25.25,25.3,25.25,25.3,25064.0,23.0429,23.0885,23.0429,23.0885,25064.0
2016-11-21 14:50:00,25.3,25.31,25.29,25.31,38592.0,23.0885,23.0976,23.0794,23.0976,38592.0
2016-11-21 14:55:00,25.3,25.3,25.26,25.26,5600.0,23.0885,23.0885,23.052,23.052,5600.0
2016-11-21 15:00:00,25.26,25.28,25.25,25.28,8800.0,23.052,23.0702,23.0429,23.0702,8800.0
2016-11-21 15:05:00,25.28,25.3,25.28,25.29,11952.0,23.0702,23.0885,23.0702,23.0794,11952.0
2016-11-21 15:10:00,25.3,25.3,25.29,25.3,6104.0,23.0885,23.0885,23.0794,23.0885,6104.0
2016-11-21 15:15:00,25.3,25.3,25.28,25.29,30772.0,23.0885,23.0885,23.0702,23.0794,30772.0
2016-11-21 15:20:00,25.28,25.29,25.26,25.28,9672.0,23.0702,23.0794,23.052,23.0702,9672.0
2016-11-21 15:25:00,25.28,25.29,25.28,25.29,6200.0,23.0702,23.0794,23.0702,23.0794,6200.0
2016-11-21 15:30:00,25.28,25.29,25.28,25.29,48000.0,23.0702,23.0794,23.0702,23.0794,48000.0
2016-11-21 15:35:00,25.29,25.3,25.29,25.3,31560.0,23.0794,23.0885,23.0794,23.0885,31560.0
2016-11-21 15:40:00,25.3,25.3,25.28,25.29,10224.0,23.0885,23.0885,23.0702,23.0794,10224.0
2016-11-21 15:45:00,25.29,25.33,25.29,25.33,10400.0,23.0794,23.1159,23.0794,23.1159,10400.0
2016-11-21 15:50:00,25.32,25.38,25.31,25.38,99500.0,23.1067,23.1615,23.0976,23.1615,99500.0
2016-11-21 15:55:00,25.37,25.39,25.36,25.37,99368.0,23.1524,23.1706,23.1432,23.1524,99368.0
2016-11-22 09:30:00,25.53,25.55,25.48,25.53,399320.0,23.2984,23.3166,23.2528,23.2984,399320.0
2016-11-22 09:35:00,25.53,25.55,25.49,25.52,282520.0,23.2984,23.3166,23.2619,23.2893,282520.0
2016-11-22 09:40:00,25.51,25.51,25.46,25.48,33232.0,23.2801,23.2801,23.2345,23.2528,33232.0
2016-11-22 09:45:00,25.48,25.53,25.47,25.52,13792.0,23.2528,23.2984,23.2436,23.2893,13792.0
2016-11-22 09:50:00,25.52,25.52,25.5,25.51,29096.0,23.2893,23.2893,23.271,23.2801,29096.0
2016-11-22 09:55:00,25.52,25.54,25.51,25.52,18876.0,23.2893,23.3075,23.2801,23.2893,18876.0
2016-11-22 10:00:00,25.5,25.52,25.49,25.5,29892.0,23.271,23.2893,23.2619,23.271,29892.0
2016-11-22 10:05:00,25.51,25.52,25.5,25.5,13600.0,23.2801,23.2893,23.271,23.271,13600.0
2016-11-22 10:10:00,25.51,25.53,25.49,25.53,21968.0,23.2801,23.2984,23.2619,23.2984,21968.0
2016-11-22 10:15:00,25.54,25.54,25.53,25.53,13644.0,23.3075,23.3075,23.2984,23.2984,13644.0
2016-11-22 10:20:00,25.53,25.54,25.5,25.5,21700.0,23.2984,23.3075,23.271,23.271,21700.0
2016-11-22 10:25:00,25.5,25.5,25.46,25.47,46628.0,23.271,23.271,23.2345,23.2436,46628.0
2016-11-22 10:30:00,25.48,25.49,25.48,25.48,96276.0,23.2528,23.2619,23.2528,23.2528,96276.0
2016-11-22 10:35:00,25.48,25.49,25.47,25.48,59064.0,23.2528,23.2619,23.2436,23.2528,59064.0
2016-11-22 10:40:00,25.48,25.48,25.44,25.44,49620.0,23.2528,23.2528,23.2163,23.2163,49620.0
2016-11-22 10:45:00,25.43,25.44,25.38,25.39,61124.0,23.2071,23.2163,23.1615,23.1706,61124.0
2016-11-22 10:50:00,25.39,25.42,25.39,25.4,452532.0,23.1706,23.198,23.1706,23.1798,452532.0
2016-11-22 10:55:00,25.41,25.42,25.4,25.4,14500.0,23.1889,23.198,23.1798,23.1798,14500.0
2016-11-22 11:00:00,25.39,25.41,25.38,25.4,5600.0,23.1706,23.1889,23.1615,23.1798,5600.0
2016-11-22 11:05:00,25.41,25.43,25.4,25.4,32652.0,23.1889,23.2071,23.1798,23.1798,32652.0
2016-11-22 11:10:00,25.4,25.41,25.39,25.39,8240.0,23.1798,23.1889,23.1706,23.1706,8240.0
2016-11-22 11:15:00,25.39,25.41,25.39,25.4,3200.0,23.1706,23.1889,23.1706,23.1798,3200.0
2016-11-22 11:20:00,25.4,25.41,25.4,25.4,4000.0,23.1798,23.1889,23.1798,23.1798,4000.0
2016-11-22 11:25:00,25.39,25.39,25.32,25.32,29372.0,23.1706,23.1706,23.1067,23.1067,29372.0
2016-11-22 11:30:00,25.32,25.33,25.25,25.26,187668.0,23.1067,23.1159,23.0429,23.052,187668.0
2016-11-22 11:35:00,25.27,25.28,25.24,25.25,185216.0,23.0611,23.0702,23.0337,23.0429,185216.0
2016-11-22 11:40:00,25.26,25.29,25.26,25.28,9680.0,23.052,23.0794,23.052,23.0702,9680.0
2016-11-22 11:45:00,25.29,25.31,25.29,25.3,24144.0,23.0794,23.0976,23.0794,23.0885,24144.0
2016-11-22 11:50:00,25.3,25.3,25.29,25.3,10200.0,23.0885,23.0885,23.0794,23.0885,10200.0
2016-11-22 11:55:00,25.29,25.29,25.27,25.27,8400.0,23.0794,23.0794,23.0611,23.0611,8400.0
2016-11-22 12:00:00,25.28,25.28,25.24,25.24,10800.0,23.0702,23.0702,23.0337,23.0337,10800.0
2016-11-22 12:05:00,25.25,25.3,25.25,25.29,8900.0,23.0429,23.0885,23.0429,23.0794,8900.0
2016-11-22 12:10:00,25.28,25.29,25.25,25.27,15280.0,23.0702,23.0794,23.0429,23.0611,15280.0
2016-11-22 12:15:00,25.27,25.27,25.27,25.27,660.0,23.0611,23.0611,23.0611,23.0611,660.0
2016-11-22 12:20:00,25.3,25.32,25.3,25.31,10600.0,23.0885,23.1067,23.0885,23.0976,10600.0
2016-11-22 12:25:00,25.33,25.35,25.31,25.34,255416.0,23.1159,23.1341,23.0976,23.125,255416.0
2016-11-22 12:30:00,25.33,25.35,25.33,25.34,3772.0,23.1159,23.1341,23.1159,23.125,3772.0
2016-11-22 12:35:00,25.34,25.34,25.34,25.34,0.0,23.125,23.125,23.125,23.125,0.0
2016-11-22 12:40:00,25.34,25.34,25.33,25.33,8240.0,23.125,23.125,23.1159,23.1159,8240.0
2016-11-22 12:45:00,25.35,25.35,25.34,25.34,10400.0,23.1341,23.1341,23.125,23.125,10400.0
2016-11-22 12:50:00,25.35,25.35,25.35,25.35,6800.0,23.1341,23.1341,23.1341,23.1341,6800.0
2016-11-22 12:55:00,25.35,25.36,25.35,25.35,4600.0,23.1341,23.1432,23.1341,23.1341,4600.0
2016-11-22 13:00:00,25.36,25.38,25.36,25.38,22620.0,23.1432,23.1615,23.1432,23.1615,22620.0
2016-11-22 13:05:00,25.37,25.4,25.37,25.39,8408.0,23.1524,23.1798,23.1524,23.1706,8408.0
2016-11-22 13:10:00,25.39,25.39,25.38,25.38,37176.0,23.1706,23.1706,23.1615,23.1615,37176.0
2016-11-22 13:15:00,25.38,25.39,25.38,25.38,43184.0,23.1615,23.1706,23.1615,23.1615,43184.0
2016-11-22 13:20:00,25.39,25.39,25.37,25.39,2800.0,23.1706,23.1706,23.1524,23.1706,2800.0
2016-11-22 13:25:00,25.41,25.42,25.39,25.39,26000.0,23.1889,23.198,23.1706,23.1706,26000.0
2016-11-22 13:30:00,25.39,25.41,25.39,25.41,3884.0,23.1706,23.1889,23.1706,23.1889,3884.0
2016-11-22 13:35:00,25.39,25.39,25.39,25.39,4000.0,23.1706,23.1706,23.1706,23.1706,4000.0
2016-11-22 13:40:00,25.4,25.4,25.38,25.39,5800.0,23.1798,23.1798,23.1615,23.1706,5800.0
2016-11-22 13:45:00,25.4,25.41,25.39,25.41,1600.0,23.1798,23.1889,23.1706,23.1889,1600.0
2016-11-22 13:50:00,25.4,25.41,25.4,25.41,4400.0,23.1798,23.1889,23.1798,23.1889,4400.0
2016-11-22 13:55:00,25.41,25.41,25.38,25.38,38340.0,23.1889,23.1889,23.1615,23.1615,38340.0
2016-11-22 14:00:00,25.37,25.37,25.35,25.35,26352.0,23.1524,23.1524,23.1341,23.1341,26352.0
2016-11-22 14:05:00,25.36,25.36,25.36,25.36,5256.0,23.1432,23.1432,23.1432,23.1432,5256.0
2016-11-22 14:10:00,25.36,25.36,25.36,25.36,3400.0,23.1432,23.1432,23.1432,23.1432,3400.0
2016-11-22 14:15:00,25.38,25.4,25.37,25.37,23600.0,23.1615,23.1798,23.1524,23.1524,23600.0
2016-11-22 14:20:00,25.37,25.39,25.36,25.37,4568.0,23.1524,23.1706,23.1432,23.1524,4568.0
2016-11-22 14:25:00,25.39,25.4,25.38,25.38,16928.0,23.1706,23.1798,23.1615,23.1615,16928.0
2016-11-22 14:30:00,25.39,25.4,25.39,25.39,27248.0,23.1706,23.1798,23.1706,23.1706,27248.0
2016-11-22 14:35:00,25.4,25.45,25.4,25.44,125336.0,23.1798,23.2254,23.1798,23.2163,125336.0
2016-11-22 14:40:00,25.44,25.48,25.44,25.48,53164.0,23.2163,23.2528,23.2163,23.2528,53164.0
2016-11-22 14:45:00,25.48,25.49,25.47,25.48,4800.0,23.2528,23.2619,23.2436,23.2528,4800.0
2016-11-22 14:50:00,25.47,25.49,25.46,25.48,12000.0,23.2436,23.2619,23.2345,23.2528,12000.0
2016-11-22 14:55:00,25.48,25.48,25.45,25.45,13300.0,23.2528,23.2528,23.2254,23.2254,13300.0
2016-11-22 15:00:00,25.47,25.47,25.45,25.45,8000.0,23.2436,23.2436,23.2254,23.2254,8000.0
2016-11-22 15:05:00,25.45,25.46,25.45,25.45,85028.0,23.2254,23.2345,23.2254,23.2254,85028.0
2016-11-22 15:10:00,25.46,25.47,25.46,25.47,7256.0,23.2345,23.2436,23.2345,23.2436,7256.0
2016-11-22 15:15:00,25.46,25.49,25.46,25.49,28800.0,23.2345,23.2619,23.2345,23.2619,28800.0
2016-11-22 15:20:00,25.49,25.5,25.48,25.48,9400.0,23.2619,23.271,23.2528,23.2528,9400.0
2016-11-22 15:25:00,25.49,25.49,25.47,25.48,22000.0,23.2619,23.2619,23.2436,23.2528,22000.0
2016-11-22 15:30:00,25.49,25.53,25.49,25.53,39820.0,23.2619,23.2984,23.2619,23.2984,39820.0
2016-11-22 15:35:00,25.53,25.54,25.52,25.53,20652.0,23.2984,23.3075,23.2893,23.2984,20652.0
2016-11-22 15:40:00,25.53,25.55,25.53,25.55,14920.0,23.2984,23.3166,23.2984,23.3166,14920.0
2016-11-22 15:45:00,25.56,25.57,25.55,25.57,140660.0,23.3258,23.3349,23.3166,23.3349,140660.0
2016-11-22 15:50:00,25.57,25.6,25.56,25.6,214424.0,23.3349,23.3623,23.3258,23.3623,214424.0
2016-11-22 15:55:00,25.6,25.61,25.52,25.52,335516.0,23.3623,23.3714,23.2893,23.2893,335516.0
2016-11-23 09:30:00,25.32,25.39,25.31,25.34,186220.0,23.1067,23.1706,23.0976,23.125,186220.0
2016-11-23 09:35:00,25.36,25.4,25.3,25.32,85476.0,23.1432,23.1798,23.0885,23.1067,85476.0
2016-11-23 09:40:00,25.34,25.34,25.27,25.27,108076.0,23.125,23.125,23.0611,23.0611,108076.0
2016-11-23 09:45:00,25.28,25.29,25.24,25.29,76828.0,23.0702,23.0794,23.0337,23.0794,76828.0
2016-11-23 09:50:00,25.27,25.3,25.27,25.28,38668.0,23.0611,23.0885,23.0611,23.0702,38668.0
2016-11-23 09:55:00,25.27,25.31,25.27,25.3,34224.0,23.0611,23.0976,23.0611,23.0885,34224.0
2016-11-23 10:00:00,25.29,25.33,25.29,25.32,26508.0,23.0794,23.1159,23.0794,23.1067,26508.0
2016-11-23 10:05:00,25.33,25.39,25.33,25.36,61620.0,23.1159,23.1706,23.1159,23.1432,61620.0
2016-11-23 10:10:00,25.37,25.37,25.32,25.32,26088.0,23.1524,23.1524,23.1067,23.1067,26088.0
2016-11-23 10:15:00,25.33,25.4,25.31,25.4,66004.0,23.1159,23.1798,23.0976,23.1798,66004.0
2016-11-23 10:20:00,25.39,25.41,25.39,25.41,6992.0,23.1706,23.1889,23.1706,23.1889,6992.0
2016-11-23 10:25:00,25.41,25.43,25.41,25.42,21052.0,23.1889,23.2071,23.1889,23.198,21052.0
2016-11-23 10:30:00,25.45,25.47,25.44,25.46,26992.0,23.2254,23.2436,23.2163,23.2345,26992.0
2016-11-23 10:35:00,25.45,25.45,25.39,25.39,58772.0,23.2254,23.2254,23.1706,23.1706,58772.0
2016-11-23 10:40:00,25.4,25.4,25.38,25.4,3340.0,23.1798,23.1798,23.1615,23.1798,3340.0
2016-11-23 10:45:00,25.42,25.42,25.4,25.4,3588.0,23.198,23.198,23.1798,23.1798,3588.0
2016-11-23 10:50:00,25.41,25.41,25.39,25.39,10288.0,23.1889,23.1889,23.1706,23.1706,10288.0
2016-11-23 10:55:00,25.4,25.42,25.4,25.42,3800.0,23.1798,23.198,23.1798,23.198,3800.0
2016-11-23 11:00:00,25.43,25.45,25.41,25.41,2732.0,23.2071,23.2254,23.1889,23.1889,2732.0
2016-11-23 11:05:00,25.41,25.41,25.36,25.36,30108.0,23.1889,23.1889,23.1432,23.1432,30108.0
2016-11-23 11:10:00,25.36,25.38,25.34,25.38,21940.0,23.1432,23.1615,23.125,23.1615,21940.0
2016-11-23 11:15:00,25.37,25.38,25.34,25.34,13892.0,23.1524,23.1615,23.125,23.125,13892.0
2016-11-23 11:20:00,25.33,25.34,25.32,25.34,14388.0,23.1159,23.125,23.1067,23.125,14388.0
2016-11-23 11:25:00,25.34,25.34,25.34,25.34,7200.0,23.125,23.125,23.125,23.125,7200.0
2016-11-23 11:30:00,25.35,25.36,25.33,25.36,10252.0,23.1341,23.1432,23.1159,23.1432,10252.0
2016-11-23 11:35:00,25.36,25.36,25.36,25.36,2000.0,23.1432,23.1432,23.1432,23.1432,2000.0
2016-11-23 11:40:00,25.37,25.37,25.36,25.37,4972.0,23.1524,23.1524,23.1432,23.1524,4972.0
2016-11-23 11:45:00,25.37,25.37,25.36,25.36,3916.0,23.1524,23.1524,23.1432,23.1432,3916.0
2016-11-23 11:50:00,25.36,25.36,25.36,25.36,0.0,23.1432,23.1432,23.1432,23.1432,0.0
2016-11-23 11:55:00,25.4,25.44,25.4,25.44,15052.0,23.1798,23.2163,23.1798,23.2163,15052.0
2016-11-23 12:00:00,25.45,25.47,25.43,25.43,41776.0,23.2254,23.2436,23.2071,23.2071,41776.0
2016-11-23 12:05:00,25.44,25.44,25.43,25.44,13640.0,23.2163,23.2163,23.2071,23.2163,13640.0
2016-11-23 12:10:00,25.44,25.44,25.43,25.43,2280.0,23.2163,23.2163,23.2071,23.2071,2280.0
2016-11-23 12:15:00,25.45,25.47,25.45,25.45,2020.0,23.2254,23.2436,23.2254,23.2254,2020.0
2016-11-23 12:20:00,25.44,25.45,25.44,25.45,9600.0,23.2163,23.2254,23.2163,23.2254,9600.0
2016-11-23 12:25:00,25.45,25.46,25.45,25.45,7288.0,23.2254,23.2345,23.2254,23.2254,7288.0
2016-11-23 12:30:00,25.46,25.47,25.45,25.45,3452.0,23.2345,23.2436,23.2254,23.2254,3452.0
2016-11-23 12:35:00,25.44,25.46,25.44,25.46,4980.0,23.2163,23.2345,23.2163,23.2345,4980.0
2016-11-23 12:40:00,25.45,25.5,25.45,25.5,21060.0,23.2254,23.271,23.2254,23.271,21060.0
2016-11-23 12:45:00,25.5,25.53,25.5,25.5,90772.0,23.271,23.2984,23.271,23.271,90772.0
2016-11-23 12:50:00,25.5,25.5,25.47,25.47,4412.0,23.271,23.271,23.2436,23.2436,4412.0
2016-11-23 12:55:00,25.48,25.49,25.48,25.49,12400.0,23.2528,23.2619,23.2528,23.2619,12400.0
2016-11-23 13:00:00,25.49,25.5,25.49,25.5,1560.0,23.2619,23.271,23.2619,23.271,1560.0
2016-11-23 13:05:00,25.49,25.49,25.48,25.49,2800.0,23.2619,23.2619,23.2528,23.2619,2800.0
2016-11-23 13:10:00,25.49,25.5,25.49,25.5,1800.0,23.2619,23.271,23.2619,23.271,1800.0
2016-11-23 13:15:00,25.5,25.5,25.5,25.5,10952.0,23.271,23.271,23.271,23.271,10952.0
2016-11-23 13:20:00,25.5,25.5,25.48,25.48,8444.0,23.271,23.271,23.2528,23.2528,8444.0
2016-11-23 13:25:00,25.48,25.5,25.48,25.48,11800.0,23.2528,23.271,23.2528,23.2528,11800.0
2016-11-23 13:30:00,25.48,25.48,25.48,25.48,0.0,23.2528,23.2528,23.2528,23.2528,0.0
2016-11-23 13:35:00,25.48,25.48,25.48,25.48,0.0,23.2528,23.2528,23.2528,23.2528,0.0
2016-11-23 13:40:00,25.5,25.52,25.5,25.5,6088.0,23.271,23.2893,23.271,23.271,6088.0
2016-11-23 13:45:00,25.5,25.5,25.47,25.47,6800.0,23.271,23.271,23.2436,23.2436,6800.0
2016-11-23 13:50:00,25.47,25.48,25.47,25.47,7796.0,23.2436,23.2528,23.2436,23.2436,7796.0
2016-11-23 13:55:00,25.46,25.46,25.46,25.46,400.0,23.2345,23.2345,23.2345,23.2345,400.0
2016-11-23 14:00:00,25.47,25.52,25.47,25.5,20832.0,23.2436,23.2893,23.2436,23.271,20832.0
2016-11-23 14:05:00,25.48,25.52,25.48,25.5,57400.0,23.2528,23.2893,23.2528,23.271,57400.0
2016-11-23 14:10:00,25.5,25.5,25.5,25.5,400.0,23.271,23.271,23.271,23.271,400.0
2016-11-23 14:15:00,25.53,25.53,25.48,25.48,3000.0,23.2984,23.2984,23.2528,23.2528,3000.0
2016-11-23 14:20:00,25.48,25.49,25.48,25.49,1200.0,23.2528,23.2619,23.2528,23.2619,1200.0
2016-11-23 14:25:00,25.49,25.52,25.49,25.52,1864.0,23.2619,23.2893,23.2619,23.2893,1864.0
2016-11-23 14:30:00,25.51,25.54,25.51,25.54,13600.0,23.2801,23.3075,23.2801,23.3075,13600.0
2016-11-23 14:35:00,25.52,25.52,25.46,25.48,3600.0,23.2893,23.2893,23.2345,23.2528,3600.0
2016-11-23 14:40:00,25.47,25.49,25.46,25.49,12000.0,23.2436,23.2619,23.2345,23.2619,12000.0
2016-11-23 14:45:00,25.49,25.51,25.48,25.5,14512.0,23.2619,23.2801,23.2528,23.271,14512.0
2016-11-23 14:50:00,25.5,25.5,25.49,25.49,1200.0,23.271,23.271,23.2619,23.2619,1200.0
2016-11-23 14:55:00,25.48,25.49,25.48,25.48,72396.0,23.2528,23.2619,23.2528,23.2528,72396.0
2016-11-23 15:00:00,25.49,25.5,25.49,25.5,2056.0,23.2619,23.271,23.2619,23.271,2056.0
2016-11-23 15:05:00,25.5,25.51,25.5,25.51,800.0,23.271,23.2801,23.271,23.2801,800.0
2016-11-23 15:10:00,25.49,25.49,25.49,25.49,400.0,23.2619,23.2619,23.2619,23.2619,400.0
2016-11-23 15:15:00,25.5,25.5,25.5,25.5,400.0,23.271,23.271,23.271,23.271,400.0
2016-11-23 15:20:00,25.49,25.5,25.48,25.49,45844.0,23.2619,23.271,23.2528,23.2619,45844.0
2016-11-23 15:25:00,25.49,25.5,25.49,25.5,17600.0,23.2619,23.271,23.2619,23.271,17600.0
2016-11-23 15:30:00,25.5,25.52,25.5,25.51,19100.0,23.271,23.2893,23.271,23.2801,19100.0
2016-11-23 15:35:00,25.51,25.55,25.51,25.54,17544.0,23.2801,23.3166,23.2801,23.3075,17544.0
2016-11-23 15:40:00,25.55,25.58,25.55,25.56,409084.0,23.3166,23.344,23.3166,23.3258,409084.0
2016-11-23 15:45:00,25.57,25.59,25.56,25.56,25380.0,23.3349,23.3531,23.3258,23.3258,25380.0
2016-11-23 15:50:00,25.58,25.59,25.56,25.57,245172.0,23.344,23.3531,23.3258,23.3349,245172.0
2016-11-23 15:55:00,25.56,25.59,25.56,25.58,294376.0,23.3258,23.3531,23.3258,23.344,294376.0
2016-11-25 09:30:00,25.71,25.73,25.7,25.7,78336.0,23.4627,23.4809,23.4535,23.4535,78336.0
2016-11-25 09:35:00,25.7,25.71,25.68,25.7,38956.0,23.4535,23.4627,23.4353,23.4535,38956.0
2016-11-25 09:40:00,25.71,25.75,25.69,25.7,88488.0,23.4627,23.4992,23.4444,23.4535,88488.0
2016-11-25 09:45:00,25.69,25.75,25.68,25.73,35632.0,23.4444,23.4992,23.4353,23.4809,35632.0
2016-11-25 09:50:00,25.73,25.74,25.73,25.74,48200.0,23.4809,23.49,23.4809,23.49,48200.0
2016-11-25 09:55:00,25.73,25.76,25.73,25.76,18980.0,23.4809,23.5083,23.4809,23.5083,18980.0
2016-11-25 10:00:00,25.77,25.77,25.73,25.76,77464.0,23.5174,23.5174,23.4809,23.5083,77464.0
2016-11-25 10:05:00,25.78,25.78,25.75,25.75,13944.0,23.5265,23.5265,23.4992,23.4992,13944.0
2016-11-25 10:10:00,25.77,25.77,25.74,25.75,4948.0,23.5174,23.5174,23.49,23.4992,4948.0
2016-11-25 10:15:00,25.73,25.75,25.73,25.74,5488.0,23.4809,23.4992,23.4809,23.49,5488.0
2016-11-25 10:20:00,25.74,25.76,25.74,25.75,18180.0,23.49,23.5083,23.49,23.4992,18180.0
2016-11-25 10:25:00,25.76,25.77,25.75,25.76,646896.0,23.5083,23.5174,23.4992,23.5083,646896.0
2016-11-25 10:30:00,25.76,25.77,25.75,25.75,260444.0,23.5083,23.5174,23.4992,23.4992,260444.0
2016-11-25 10:35:00,25.76,25.77,25.76,25.77,20292.0,23.5083,23.5174,23.5083,23.5174,20292.0
2016-11-25 10:40:00,25.77,25.78,25.75,25.77,93268.0,23.5174,23.5265,23.4992,23.5174,93268.0
2016-11-25 10:45:00,25.77,25.77,25.76,25.76,3200.0,23.5174,23.5174,23.5083,23.5083,3200.0
2016-11-25 10:50:00,25.77,25.78,25.77,25.77,25884.0,23.5174,23.5265,23.5174,23.5174,25884.0
2016-11-25 10:55:00,25.77,25.77,25.76,25.76,18852.0,23.5174,23.5174,23.5083,23.5083,18852.0
2016-11-25 11:00:00,25.76,25.76,25.75,25.76,11444.0,23.5083,23.5083,23.4992,23.5083,11444.0
2016-11-25 11:05:00,25.77,25.77,25.76,25.77,19340.0,23.5174,23.5174,23.5083,23.5174,19340.0
2016-11-25 11:10:00,25.77,25.77,25.76,25.77,26000.0,23.5174,23.5174,23.5083,23.5174,26000.0
2016-11-25 11:15:00,25.77,25.78,25.76,25.77,9320.0,23.5174,23.5265,23.5083,23.5174,9320.0
2016-11-25 11:20:00,25.77,25.77,25.76,25.76,20200.0,23.5174,23.5174,23.5083,23.5083,20200.0
2016-11-25 11:25:00,25.76,25.79,25.76,25.79,36960.0,23.5083,23.5357,23.5083,23.5357,36960.0
2016-11-25 11:30:00,25.78,25.79,25.77,25.77,47528.0,23.5265,23.5357,23.5174,23.5174,47528.0
2016-11-25 11:35:00,25.78,25.78,25.76,25.77,13000.0,23.5265,23.5265,23.5083,23.5174,13000.0
2016-11-25 11:40:00,25.77,25.79,25.77,25.78,11984.0,23.5174,23.5357,23.5174,23.5265,11984.0
2016-11-25 11:45:00,25.78,25.79,25.77,25.78,10036.0,23.5265,23.5357,23.5174,23.5265,10036.0
2016-11-25 11:50:00,25.77,25.77,25.76,25.77,2100.0,23.5174,23.5174,23.5083,23.5174,2100.0
2016-11-25 11:55:00,25.77,25.78,25.77,25.78,1600.0,23.5174,23.5265,23.5174,23.5265,1600.0
2016-11-25 12:00:00,25.78,25.79,25.77,25.78,19200.0,23.5265,23.5357,23.5174,23.5265,19200.0
2016-11-25 12:05:00,25.78,25.78,25.78,25.78,39400.0,23.5265,23.5265,23.5265,23.5265,39400.0
2016-11-25 12:10:00,25.78,25.78,25.77,25.78,38000.0,23.5265,23.5265,23.5174,23.5265,38000.0
2016-11-25 12:15:00,25.78,25.78,25.77,25.78,7932.0,23.5265,23.5265,23.5174,23.5265,7932.0
2016-11-25 12:20:00,25.78,25.79,25.78,25.78,25368.0,23.5265,23.5357,23.5265,23.5265,25368.0
2016-11-25 12:25:00,25.8,25.8,25.79,25.79,10312.0,23.5448,23.5448,23.5357,23.5357,10312.0
2016-11-25 12:30:00,25.79,25.79,25.78,25.78,3000.0,23.5357,23.5357,23.5265,23.5265,3000.0
2016-11-25 12:35:00,25.8,25.8,25.78,25.78,22000.0,23.5448,23.5448,23.5265,23.5265,22000.0
2016-11-25 12:40:00,25.79,25.79,25.78,25.78,40400.0,23.5357,23.5357,23.5265,23.5265,40400.0
2016-11-25 12:45:00,25.79,25.79,25.78,25.79,15700.0,23.5357,23.5357,23.5265,23.5357,15700.0
2016-11-25 12:50:00,25.79,25.81,25.78,25.81,78988.0,23.5357,23.5539,23.5265,23.5539,78988.0
2016-11-25 12:55:00,25.81,25.85,25.81,25.85,140000.0,23.5539,23.5904,23.5539,23.5904,140000.0
2016-11-28 09:30:00,25.73,25.78,25.69,25.77,136140.0,23.4809,23.5265,23.4444,23.5174,136140.0
2016-11-28 09:35:00,25.77,25.78,25.71,25.74,82240.0,23.5174,23.5265,23.4627,23.49,82240.0
2016-11-28 09:40:00,25.72,25.72,25.66,25.69,42600.0,23.4718,23.4718,23.417,23.4444,42600.0
2016-11-28 09:45:00,25.69,25.71,25.67,25.71,30200.0,23.4444,23.4627,23.4261,23.4627,30200.0
2016-11-28 09:50:00,25.72,25.74,25.69,25.73,54060.0,23.4718,23.49,23.4444,23.4809,54060.0
2016-11-28 09:55:00,25.74,25.75,25.72,25.74,28372.0,23.49,23.4992,23.4718,23.49,28372.0
2016-11-28 10:00:00,25.74,25.74,25.7,25.74,19200.0,23.49,23.49,23.4535,23.49,19200.0
2016-11-28 10:05:00,25.72,25.75,25.71,25.75,12728.0,23.4718,23.4992,23.4627,23.4992,12728.0
2016-11-28 10:10:00,25.75,25.75,25.74,25.75,13272.0,23.4992,23.4992,23.49,23.4992,13272.0
2016-11-28 10:15:00,25.73,25.73,25.69,25.69,13800.0,23.4809,23.4809,23.4444,23.4444,13800.0
2016-11-28 10:20:00,25.7,25.7,25.69,25.7,10400.0,23.4535,23.4535,23.4444,23.4535,10400.0
2016-11-28 10:25:00,25.69,25.72,25.68,25.72,7792.0,23.4444,23.4718,23.4353,23.4718,7792.0
2016-11-28 10:30:00,25.73,25.83,25.73,25.76,32656.0,23.4809,23.5722,23.4809,23.5083,32656.0
2016-11-28 10:35:00,25.74,25.75,25.72,25.73,19920.0,23.49,23.4992,23.4718,23.4809,19920.0
2016-11-28 10:40:00,25.73,25.73,25.63,25.65,28044.0,23.4809,23.4809,23.3896,23.4079,28044.0
2016-11-28 10:45:00,25.63,25.64,25.61,25.64,44296.0,23.3896,23.3988,23.3714,23.3988,44296.0
2016-11-28 10:50:00,25.64,25.64,25.61,25.63,55636.0,23.3988,23.3988,23.3714,23.3896,55636.0
2016-11-28 10:55:00,25.61,25.61,25.56,25.58,52044.0,23.3714,23.3714,23.3258,23.344,52044.0
2016-11-28 11:00:00,25.56,25.61,25.56,25.59,43264.0,23.3258,23.3714,23.3258,23.3531,43264.0
2016-11-28 11:05:00,25.6,25.6,25.57,25.57,13492.0,23.3623,23.3623,23.3349,23.3349,13492.0
2016-11-28 11:10:00,25.57,25.57,25.56,25.57,21532.0,23.3349,23.3349,23.3258,23.3349,21532.0
2016-11-28 11:15:00,25.56,25.61,25.56,25.59,21624.0,23.3258,23.3714,23.3258,23.3531,21624.0
2016-11-28 11:20:00,25.6,25.6,25.56,25.6,17628.0,23.3623,23.3623,23.3258,23.3623,17628.0
2016-11-28 11:25:00,25.61,25.65,25.61,25.62,30560.0,23.3714,23.4079,23.3714,23.3805,30560.0
2016-11-28 11:30:00,25.62,25.65,25.62,25.64,7600.0,23.3805,23.4079,23.3805,23.3988,7600.0
2016-11-28 11:35:00,25.64,25.65,25.62,25.62,6144.0,23.3988,23.4079,23.3805,23.3805,6144.0
2016-11-28 11:40:00,25.63,25.64,25.6,25.61,387600.0,23.3896,23.3988,23.3623,23.3714,387600.0
2016-11-28 11:45:00,25.61,25.63,25.58,25.58,11724.0,23.3714,23.3896,23.344,23.344,11724.0
2016-11-28 11:50:00,25.59,25.61,25.58,25.59,19200.0,23.3531,23.3714,23.344,23.3531,19200.0
2016-11-28 11:55:00,25.63,25.65,25.62,25.65,9600.0,23.3896,23.4079,23.3805,23.4079,9600.0
2016-11-28 12:00:00,25.66,25.68,25.66,25.67,27604.0,23.417,23.4353,23.417,23.4261,27604.0
2016-11-28 12:05:00,25.69,25.72,25.68,25.69,6600.0,23.4444,23.4718,23.4353,23.4444,6600.0
2016-11-28 12:10:00,25.69,25.69,25.67,25.67,48964.0,23.4444,23.4444,23.4261,23.4261,48964.0
2016-11-28 12:15:00,25.68,25.69,25.67,25.69,13600.0,23.4353,23.4444,23.4261,23.4444,13600.0
2016-11-28 12:20:00,25.7,25.7,25.7,25.7,3600.0,23.4535,23.4535,23.4535,23.4535,3600.0
2016-11-28 12:25:00,25.69,25.71,25.68,25.71,19100.0,23.4444,23.4627,23.4353,23.4627,19100.0
2016-11-28 12:30:00,25.71,25.8,25.71,25.77,69424.0,23.4627,23.5448,23.4627,23.5174,69424.0
2016-11-28 12:35:00,25.77,25.77,25.74,25.74,38904.0,23.5174,23.5174,23.49,23.49,38904.0
2016-11-28 12:40:00,25.75,25.75,25.71,25.72,10464.0,23.4992,23.4992,23.4627,23.4718,10464.0
2016-11-28 12:45:00,25.71,25.73,25.71,25.73,16300.0,23.4627,23.4809,23.4627,23.4809,16300.0
2016-11-28 12:50:00,25.73,25.74,25.73,25.74,6840.0,23.4809,23.49,23.4809,23.49,6840.0
2016-11-28 12:55:00,25.72,25.74,25.72,25.74,3272.0,23.4718,23.49,23.4718,23.49,3272.0
2016-11-28 13:00:00,25.73,25.73,25.7,25.7,8228.0,23.4809,23.4809,23.4535,23.4535,8228.0
2016-11-28 13:05:00,25.69,25.69,25.69,25.69,8400.0,23.4444,23.4444,23.4444,23.4444,8400.0
2016-11-28 13:10:00,25.71,25.71,25.69,25.7,9840.0,23.4627,23.4627,23.4444,23.4535,9840.0
2016-11-28 13:15:00,25.71,25.71,25.69,25.7,1564.0,23.4627,23.4627,23.4444,23.4535,1564.0
2016-11-28 13:20:00,25.7,25.72,25.68,25.68,52540.0,23.4535,23.4718,23.4353,23.4353,52540.0
2016-11-28 13:25:00,25.68,25.68,25.68,25.68,2428.0,23.4353,23.4353,23.4353,23.4353,2428.0
2016-11-28 13:30:00,25.69,25.7,25.68,25.69,7764.0,23.4444,23.4535,23.4353,23.4444,7764.0
2016-11-28 13:35:00,25.7,25.71,25.7,25.7,7860.0,23.4535,23.4627,23.4535,23.4535,7860.0
2016-11-28 13:40:00,25.7,25.71,25.7,25.71,17600.0,23.4535,23.4627,23.4535,23.4627,17600.0
2016-11-28 13:45:00,25.7,25.7,25.7,25.7,1600.0,23.4535,23.4535,23.4535,23.4535,1600.0
2016-11-28 13:50:00,25.7,25.7,25.7,25.7,5600.0,23.4535,23.4535,23.4535,23.4535,5600.0
2016-11-28 13:55:00,25.71,25.71,25.7,25.7,3636.0,23.4627,23.4627,23.4535,23.4535,3636.0
2016-11-28 14:00:00,25.7,25.71,25.7,25.71,76520.0,23.4535,23.4627,23.4535,23.4627,76520.0
2016-11-28 14:05:00,25.73,25.73,25.73,25.73,400.0,23.4809,23.4809,23.4809,23.4809,400.0
2016-11-28 14:10:00,25.72,25.72,25.72,25.72,3164.0,23.4718,23.4718,23.4718,23.4718,3164.0
2016-11-28 14:15:00,25.72,25.72,25.7,25.7,9908.0,23.4718,23.4718,23.4535,23.4535,9908.0
2016-11-28 14:20:00,25.7,25.7,25.67,25.69,15316.0,23.4535,23.4535,23.4261,23.4444,15316.0
2016-11-28 14:25:00,25.69,25.69,25.68,25.68,10400.0,23.4444,23.4444,23.4353,23.4353,10400.0
2016-11-28 14:30:00,25.66,25.67,25.65,25.67,21672.0,23.417,23.4261,23.4079,23.4261,21672.0
2016-11-28 14:35:00,25.66,25.69,25.66,25.68,18368.0,23.417,23.4444,23.417,23.4353,18368.0
2016-11-28 14:40:00,25.67,25.67,25.64,25.65,26400.0,23.4261,23.4261,23.3988,23.4079,26400.0
2016-11-28 14:45:00,25.65,25.66,25.65,25.65,4000.0,23.4079,23.417,23.4079,23.4079,4000.0
2016-11-28 14:50:00,25.63,25.64,25.62,25.64,5600.0,23.3896,23.3988,23.3805,23.3988,5600.0
2016-11-28 14:55:00,25.63,25.65,25.63,25.64,15600.0,23.3896,23.4079,23.3896,23.3988,15600.0
2016-11-28 15:00:00,25.64,25.64,25.61,25.64,34400.0,23.3988,23.3988,23.3714,23.3988,34400.0
2016-11-28 15:05:00,25.64,25.64,25.62,25.62,4320.0,23.3988,23.3988,23.3805,23.3805,4320.0
2016-11-28 15:10:00,25.64,25.65,25.64,25.65,6000.0,23.3988,23.4079,23.3988,23.4079,6000.0
2016-11-28 15:15:00,25.63,25.64,25.62,25.62,8176.0,23.3896,23.3988,23.3805,23.3805,8176.0
2016-11-28 15:20:00,25.64,25.64,25.59,25.59,22416.0,23.3988,23.3988,23.3531,23.3531,22416.0
2016-11-28 15:25:00,25.6,25.6,25.52,25.52,48488.0,23.3623,23.3623,23.2893,23.2893,48488.0
2016-11-28 15:30:00,25.52,25.55,25.52,25.54,56220.0,23.2893,23.3166,23.2893,23.3075,56220.0
2016-11-28 15:35:00,25.53,25.55,25.53,25.53,17768.0,23.2984,23.3166,23.2984,23.2984,17768.0
2016-11-28 15:40:00,25.52,25.53,25.47,25.47,39220.0,23.2893,23.2984,23.2436,23.2436,39220.0
2016-11-28 15:45:00,25.47,25.51,25.46,25.47,65540.0,23.2436,23.2801,23.2345,23.2436,65540.0
2016-11-28 15:50:00,25.47,25.49,25.44,25.49,57464.0,23.2436,23.2619,23.2163,23.2619,57464.0
2016-11-28 15:55:00,25.48,25.52,25.46,25.5,148612.0,23.2528,23.2893,23.2345,23.271,148612.0
2016-11-29 09:30:00,25.5,25.54,25.47,25.54,64108.0,23.271,23.3075,23.2436,23.3075,64108.0
2016-11-29 09:35:00,25.53,25.57,25.53,25.56,30864.0,23.2984,23.3349,23.2984,23.3258,30864.0
2016-11-29 09:40:00,25.55,25.56,25.5,25.5,34000.0,23.3166,23.3258,23.271,23.271,34000.0
2016-11-29 09:45:00,25.5,25.5,25.39,25.39,61188.0,23.271,23.271,23.1706,23.1706,61188.0
2016-11-29 09:50:00,25.4,25.42,25.37,25.42,29336.0,23.1798,23.198,23.1524,23.198,29336.0
2016-11-29 09:55:00,25.41,25.45,25.4,25.42,15996.0,23.1889,23.2254,23.1798,23.198,15996.0
2016-11-29 10:00:00,25.42,25.48,25.42,25.43,47880.0,23.198,23.2528,23.198,23.2071,47880.0
2016-11-29 10:05:00,25.45,25.5,25.45,25.48,36040.0,23.2254,23.271,23.2254,23.2528,36040.0
2016-11-29 10:10:00,25.5,25.52,25.49,25.5,13124.0,23.271,23.2893,23.2619,23.271,13124.0
2016-11-29 10:15:00,25.5,25.52,25.5,25.52,1600.0,23.271,23.2893,23.271,23.2893,1600.0
2016-11-29 10:20:00,25.53,25.56,25.53,25.55,14200.0,23.2984,23.3258,23.2984,23.3166,14200.0
2016-11-29 10:25:00,25.55,25.55,25.52,25.52,5200.0,23.3166,23.3166,23.2893,23.2893,5200.0
2016-11-29 10:30:00,25.52,25.58,25.52,25.54,26320.0,23.2893,23.344,23.2893,23.3075,26320.0
2016-11-29 10:35:00,25.53,25.55,25.53,25.54,1600.0,23.2984,23.3166,23.2984,23.3075,1600.0
2016-11-29 10:40:00,25.56,25.62,25.56,25.6,23764.0,23.3258,23.3805,23.3258,23.3623,23764.0
2016-11-29 10:45:00,25.61,25.66,25.6,25.66,71596.0,23.3714,23.417,23.3623,23.417,71596.0
2016-11-29 10:50:00,25.66,25.67,25.63,25.65,25660.0,23.417,23.4261,23.3896,23.4079,25660.0
2016-11-29 10:55:00,25.65,25.67,25.64,25.66,19200.0,23.4079,23.4261,23.3988,23.417,19200.0
2016-11-29 11:00:00,25.66,25.67,25.65,25.65,18104.0,23.417,23.4261,23.4079,23.4079,18104.0
2016-11-29 11:05:00,25.65,25.66,25.65,25.66,7924.0,23.4079,23.417,23.4079,23.417,7924.0
2016-11-29 11:10:00,25.65,25.66,25.65,25.65,1920.0,23.4079,23.417,23.4079,23.4079,1920.0
2016-11-29 11:15:00,25.65,25.67,25.64,25.65,26820.0,23.4079,23.4261,23.3988,23.4079,26820.0
2016-11-29 11:20:00,25.61,25.63,25.61,25.63,16400.0,23.3714,23.3896,23.3714,23.3896,16400.0
2016-11-29 11:25:00,25.65,25.68,25.65,25.68,59080.0,23.4079,23.4353,23.4079,23.4353,59080.0
2016-11-29 11:30:00,25.67,25.73,25.67,25.72,27552.0,23.4261,23.4809,23.4261,23.4718,27552.0
2016-11-29 11:35:00,25.74,25.75,25.71,25.72,25428.0,23.49,23.4992,23.4627,23.4718,25428.0
2016-11-29 11:40:00,25.73,25.77,25.73,25.74,77596.0,23.4809,23.5174,23.4809,23.49,77596.0
2016-11-29 11:45:00,25.75,25.76,25.74,25.74,41860.0,23.4992,23.5083,23.49,23.49,41860.0
2016-11-29 11:50:00,25.75,25.75,25.74,25.75,13200.0,23.4992,23.4992,23.49,23.4992,13200.0
2016-11-29 11:55:00,25.74,25.75,25.74,25.75,8996.0,23.49,23.4992,23.49,23.4992,8996.0
2016-11-29 12:00:00,25.75,25.75,25.74,25.75,4200.0,23.4992,23.4992,23.49,23.4992,4200.0
2016-11-29 12:05:00,25.75,25.75,25.73,25.74,9736.0,23.4992,23.4992,23.4809,23.49,9736.0
2016-11-29 12:10:00,25.72,25.73,25.72,25.73,14096.0,23.4718,23.4809,23.4718,23.4809,14096.0
2016-11-29 12:15:00,25.71,25.71,25.7,25.71,15800.0,23.4627,23.4627,23.4535,23.4627,15800.0
2016-11-29 12:20:00,25.7,25.71,25.67,25.68,25000.0,23.4535,23.4627,23.4261,23.4353,25000.0
2016-11-29 12:25:00,25.67,25.69,25.66,25.69,18000.0,23.4261,23.4444,23.417,23.4444,18000.0
2016-11-29 12:30:00,25.69,25.7,25.69,25.69,3564.0,23.4444,23.4535,23.4444,23.4444,3564.0
2016-11-29 12:35:00,25.7,25.7,25.69,25.69,3540.0,23.4535,23.4535,23.4444,23.4444,3540.0
2016-11-29 12:40:00,25.71,25.71,25.7,25.71,6000.0,23.4627,23.4627,23.4535,23.4627,6000.0
2016-11-29 12:45:00,25.7,25.71,25.7,25.7,2440.0,23.4535,23.4627,23.4535,23.4535,2440.0
2016-11-29 12:50:00,25.71,25.72,25.71,25.71,8408.0,23.4627,23.4718,23.4627,23.4627,8408.0
2016-11-29 12:55:00,25.72,25.76,25.72,25.76,12416.0,23.4718,23.5083,23.4718,23.5083,12416.0
2016-11-29 13:00:00,25.75,25.76,25.74,25.74,24848.0,23.4992,23.5083,23.49,23.49,24848.0
2016-11-29 13:05:00,25.74,25.74,25.73,25.73,2280.0,23.49,23.49,23.4809,23.4809,2280.0
2016-11-29 13:10:00,25.73,25.73,25.72,25.72,1200.0,23.4809,23.4809,23.4718,23.4718,1200.0
2016-11-29 13:15:00,25.72,25.73,25.72,25.72,2400.0,23.4718,23.4809,23.4718,23.4718,2400.0
2016-11-29 13:20:00,25.73,25.73,25.72,25.73,12116.0,23.4809,23.4809,23.4718,23.4809,12116.0
2016-11-29 13:25:00,25.73,25.73,25.73,25.73,1600.0,23.4809,23.4809,23.4809,23.4809,1600.0
2016-11-29 13:30:00,25.73,25.73,25.73,25.73,800.0,23.4809,23.4809,23.4809,23.4809,800.0
2016-11-29 13:35:00,25.72,25.73,25.72,25.73,3600.0,23.4718,23.4809,23.4718,23.4809,3600.0
2016-11-29 13:40:00,25.73,25.74,25.73,25.73,3752.0,23.4809,23.49,23.4809,23.4809,3752.0
2016-11-29 13:45:00,25.74,25.75,25.73,25.74,6612.0,23.49,23.4992,23.4809,23.49,6612.0
2016-11-29 13:50:00,25.75,25.75,25.75,25.75,6000.0,23.4992,23.4992,23.4992,23.4992,6000.0
2016-11-29 13:55:00,25.76,25.79,25.75,25.78,36144.0,23.5083,23.5357,23.4992,23.5265,36144.0
2016-11-29 14:00:00,25.78,25.79,25.77,25.78,8596.0,23.5265,23.5357,23.5174,23.5265,8596.0
2016-11-29 14:05:00,25.79,25.79,25.77,25.77,4960.0,23.5357,23.5357,23.5174,23.5174,4960.0
2016-11-29 14:10:00,25.78,25.78,25.77,25.78,9344.0,23.5265,23.5265,23.5174,23.5265,9344.0
2016-11-29 14:15:00,25.77,25.77,25.77,25.77,800.0,23.5174,23.5174,23.5174,23.5174,800.0
2016-11-29 14:20:00,25.77,25.77,25.77,25.77,11996.0,23.5174,23.5174,23.5174,23.5174,11996.0
2016-11-29 14:25:00,25.77,25.77,25.77,25.77,4000.0,23.5174,23.5174,23.5174,23.5174,4000.0
2016-11-29 14:30:00,25.77,25.78,25.75,25.77,16156.0,23.5174,23.5265,23.4992,23.5174,16156.0
2016-11-29 14:35:00,25.77,25.78,25.77,25.78,5748.0,23.5174,23.5265,23.5174,23.5265,5748.0
2016-11-29 14:40:00,25.8,25.81,25.8,25.8,29588.0,23.5448,23.5539,23.5448,23.5448,29588.0
2016-11-29 14:45:00,25.81,25.81,25.8,25.8,2000.0,23.5539,23.5539,23.5448,23.5448,2000.0
2016-11-29 14:50:00,25.8,25.8,25.78,25.78,4400.0,23.5448,23.5448,23.5265,23.5265,4400.0
2016-11-29 14:55:00,25.77,25.77,25.74,25.75,23660.0,23.5174,23.5174,23.49,23.4992,23660.0
2016-11-29 15:00:00,25.73,25.73,25.68,25.69,11920.0,23.4809,23.4809,23.4353,23.4444,11920.0
2016-11-29 15:05:00,25.71,25.71,25.66,25.66,63488.0,23.4627,23.4627,23.417,23.417,63488.0
2016-11-29 15:10:00,25.66,25.67,25.65,25.66,18400.0,23.417,23.4261,23.4079,23.417,18400.0
2016-11-29 15:15:00,25.67,25.67,25.62,25.62,42924.0,23.4261,23.4261,23.3805,23.3805,42924.0
2016-11-29 15:20:00,25.62,25.66,25.61,25.64,19040.0,23.3805,23.417,23.3714,23.3988,19040.0
2016-11-29 15:25:00,25.65,25.65,25.63,25.63,5708.0,23.4079,23.4079,23.3896,23.3896,5708.0
2016-11-29 15:30:00,25.62,25.62,25.59,25.61,13052.0,23.3805,23.3805,23.3531,23.3714,13052.0
2016-11-29 15:35:00,25.63,25.64,25.58,25.58,30172.0,23.3896,23.3988,23.344,23.344,30172.0
2016-11-29 15:40:00,25.58,25.59,25.57,25.59,31680.0,23.344,23.3531,23.3349,23.3531,31680.0
2016-11-29 15:45:00,25.56,25.58,25.55,25.58,28200.0,23.3258,23.344,23.3166,23.344,28200.0
2016-11-29 15:50:00,25.58,25.61,25.58,25.61,24876.0,23.344,23.3714,23.344,23.3714,24876.0
2016-11-29 15:55:00,25.61,25.62,25.59,25.62,35464.0,23.3714,23.3805,23.3531,23.3805,35464.0
2016-11-30 09:30:00,25.89,25.9,25.85,25.88,204924.0,23.6269,23.636,23.5904,23.6178,204924.0
2016-11-30 09:35:00,25.87,25.93,25.87,25.91,170800.0,23.6087,23.6634,23.6087,23.6452,170800.0
2016-11-30 09:40:00,25.93,25.95,25.92,25.92,73860.0,23.6634,23.6817,23.6543,23.6543,73860.0
2016-11-30 09:45:00,25.93,25.94,25.88,25.88,140388.0,23.6634,23.6725,23.6178,23.6178,140388.0
2016-11-30 09:50:00,25.89,25.89,25.81,25.82,57840.0,23.6269,23.6269,23.5539,23.563,57840.0
2016-11-30 09:55:00,25.82,25.84,25.81,25.82,67080.0,23.563,23.5813,23.5539,23.563,67080.0
2016-11-30 10:00:00,25.81,25.82,25.76,25.77,27864.0,23.5539,23.563,23.5083,23.5174,27864.0
2016-11-30 10:05:00,25.76,25.86,25.76,25.85,51420.0,23.5083,23.5995,23.5083,23.5904,51420.0
2016-11-30 10:10:00,25.85,25.86,25.81,25.81,152632.0,23.5904,23.5995,23.5539,23.5539,152632.0
2016-11-30 10:15:00,25.82,25.82,25.72,25.73,126988.0,23.563,23.563,23.4718,23.4809,126988.0
2016-11-30 10:20:00,25.71,25.73,25.66,25.66,48392.0,23.4627,23.4809,23.417,23.417,48392.0
2016-11-30 10:25:00,25.65,25.7,25.64,25.68,59756.0,23.4079,23.4535,23.3988,23.4353,59756.0
2016-11-30 10:30:00,25.7,25.73,25.68,25.72,63576.0,23.4535,23.4809,23.4353,23.4718,63576.0
2016-11-30 10:35:00,25.72,25.77,25.71,25.76,28848.0,23.4718,23.5174,23.4627,23.5083,28848.0
2016-11-30 10:40:00,25.74,25.76,25.74,25.74,32064.0,23.49,23.5083,23.49,23.49,32064.0
2016-11-30 10:45:00,25.74,25.77,25.73,25.75,48200.0,23.49,23.5174,23.4809,23.4992,48200.0
2016-11-30 10:50:00,25.75,25.76,25.75,25.76,9600.0,23.4992,23.5083,23.4992,23.5083,9600.0
2016-11-30 10:55:00,25.75,25.77,25.74,25.74,7300.0,23.4992,23.5174,23.49,23.49,7300.0
2016-11-30 11:00:00,25.74,25.74,25.72,25.72,42800.0,23.49,23.49,23.4718,23.4718,42800.0
2016-11-30 11:05:00,25.72,25.81,25.72,25.81,45512.0,23.4718,23.5539,23.4718,23.5539,45512.0
2016-11-30 11:10:00,25.81,25.83,25.8,25.8,30400.0,23.5539,23.5722,23.5448,23.5448,30400.0
2016-11-30 11:15:00,25.81,25.83,25.8,25.81,28400.0,23.5539,23.5722,23.5448,23.5539,28400.0
2016-11-30 11:20:00,25.82,25.83,25.8,25.8,25752.0,23.563,23.5722,23.5448,23.5448,25752.0
2016-11-30 11:25:00,25.79,25.8,25.7,25.71,61952.0,23.5357,23.5448,23.4535,23.4627,61952.0
2016-11-30 11:30:00,25.71,25.72,25.67,25.71,15220.0,23.4627,23.4718,23.4261,23.4627,15220.0
2016-11-30 11:35:00,25.72,25.77,25.71,25.75,20520.0,23.4718,23.5174,23.4627,23.4992,20520.0
2016-11-30 11:40:00,25.76,25.78,25.75,25.75,24800.0,23.5083,23.5265,23.4992,23.4992,24800.0
2016-11-30 11:45:00,25.74,25.75,25.74,25.75,14200.0,23.49,23.4992,23.49,23.4992,14200.0
2016-11-30 11:50:00,25.74,25.74,25.71,25.72,8744.0,23.49,23.49,23.4627,23.4718,8744.0
2016-11-30 11:55:00,25.71,25.71,25.69,25.69,21052.0,23.4627,23.4627,23.4444,23.4444,21052.0
2016-11-30 12:00:00,25.7,25.71,25.67,25.68,27548.0,23.4535,23.4627,23.4261,23.4353,27548.0
2016-11-30 12:05:00,25.68,25.68,25.63,25.66,116024.0,23.4353,23.4353,23.3896,23.417,116024.0
2016-11-30 12:10:00,25.68,25.68,25.64,25.64,7000.0,23.4353,23.4353,23.3988,23.3988,7000.0
2016-11-30 12:15:00,25.63,25.68,25.63,25.67,85424.0,23.3896,23.4353,23.3896,23.4261,85424.0
2016-11-30 12:20:00,25.69,25.7,25.68,25.68,26800.0,23.4444,23.4535,23.4353,23.4353,26800.0
2016-11-30 12:25:00,25.68,25.68,25.65,25.66,37772.0,23.4353,23.4353,23.4079,23.417,37772.0
2016-11-30 12:30:00,25.65,25.68,25.65,25.68,10440.0,23.4079,23.4353,23.4079,23.4353,10440.0
2016-11-30 12:35:00,25.68,25.69,25.68,25.68,5600.0,23.4353,23.4444,23.4353,23.4353,5600.0
2016-11-30 12:40:00,25.69,25.7,25.69,25.69,7320.0,23.4444,23.4535,23.4444,23.4444,7320.0
2016-11-30 12:45:00,25.7,25.72,25.68,25.69,7444.0,23.4535,23.4718,23.4353,23.4444,7444.0
2016-11-30 12:50:00,25.68,25.69,25.67,25.68,57724.0,23.4353,23.4444,23.4261,23.4353,57724.0
2016-11-30 12:55:00,25.68,25.71,25.68,25.71,24800.0,23.4353,23.4627,23.4353,23.4627,24800.0
2016-11-30 13:00:00,25.7,25.71,25.7,25.7,3000.0,23.4535,23.4627,23.4535,23.4535,3000.0
2016-11-30 13:05:00,25.7,25.7,25.7,25.7,400.0,23.4535,23.4535,23.4535,23.4535,400.0
2016-11-30 13:10:00,25.71,25.72,25.71,25.72,43600.0,23.4627,23.4718,23.4627,23.4718,43600.0
2016-11-30 13:15:00,25.72,25.75,25.72,25.75,23980.0,23.4718,23.4992,23.4718,23.4992,23980.0
2016-11-30 13:20:00,25.74,25.75,25.73,25.74,14700.0,23.49,23.4992,23.4809,23.49,14700.0
2016-11-30 13:25:00,25.75,25.76,25.75,25.75,39388.0,23.4992,23.5083,23.4992,23.4992,39388.0
2016-11-30 13:30:00,25.73,25.74,25.73,25.74,1520.0,23.4809,23.49,23.4809,23.49,1520.0
2016-11-30 13:35:00,25.74,25.74,25.72,25.72,3452.0,23.49,23.49,23.4718,23.4718,3452.0
2016-11-30 13:40:00,25.72,25.72,25.7,25.71,25600.0,23.4718,23.4718,23.4535,23.4627,25600.0
2016-11-30 13:45:00,25.73,25.75,25.72,25.75,7200.0,23.4809,23.4992,23.4718,23.4992,7200.0
2016-11-30 13:50:00,25.75,25.75,25.73,25.74,24796.0,23.4992,23.4992,23.4809,23.49,24796.0
2016-11-30 13:55:00,25.75,25.75,25.73,25.73,18068.0,23.4992,23.4992,23.4809,23.4809,18068.0
2016-11-30 14:00:00,25.73,25.73,25.67,25.67,3780.0,23.4809,23.4809,23.4261,23.4261,3780.0
2016-11-30 14:05:00,25.64,25.64,25.57,25.58,49620.0,23.3988,23.3988,23.3349,23.344,49620.0
2016-11-30 14:10:00,25.6,25.62,25.56,25.57,50420.0,23.3623,23.3805,23.3258,23.3349,50420.0
2016-11-30 14:15:00,25.56,25.59,25.54,25.58,110304.0,23.3258,23.3531,23.3075,23.344,110304.0
2016-11-30 14:20:00,25.58,25.59,25.56,25.58,33200.0,23.344,23.3531,23.3258,23.344,33200.0
2016-11-30 14:25:00,25.58,25.58,25.58,25.58,1816.0,23.344,23.344,23.344,23.344,1816.0
2016-11-30 14:30:00,25.58,25.58,25.54,25.54,18000.0,23.344,23.344,23.3075,23.3075,18000.0
2016-11-30 14:35:00,25.51,25.54,25.51,25.51,20800.0,23.2801,23.3075,23.2801,23.2801,20800.0
2016-11-30 14:40:00,25.52,25.53,25.5,25.5,36496.0,23.2893,23.2984,23.271,23.271,36496.0
2016-11-30 14:45:00,25.49,25.52,25.49,25.51,38400.0,23.2619,23.2893,23.2619,23.2801,38400.0
2016-11-30 14:50:00,25.53,25.57,25.53,25.56,18140.0,23.2984,23.3349,23.2984,23.3258,18140.0
2016-11-30 14:55:00,25.56,25.56,25.53,25.53,20408.0,23.3258,23.3258,23.2984,23.2984,20408.0
2016-11-30 15:00:00,25.52,25.53,25.52,25.52,33960.0,23.2893,23.2984,23.2893,23.2893,33960.0
2016-11-30 15:05:00,25.51,25.53,25.48,25.49,47252.0,23.2801,23.2984,23.2528,23.2619,47252.0
2016-11-30 15:10:00,25.5,25.53,25.47,25.53,47420.0,23.271,23.2984,23.2436,23.2984,47420.0
2016-11-30 15:15:00,25.55,25.61,25.55,25.58,61924.0,23.3166,23.3714,23.3166,23.344,61924.0
2016-11-30 15:20:00,25.6,25.66,25.6,25.63,31620.0,23.3623,23.417,23.3623,23.3896,31620.0
2016-11-30 15:25:00,25.64,25.68,25.64,25.67,360560.0,23.3988,23.4353,23.3988,23.4261,360560.0
2016-11-30 15:30:00,25.65,25.66,25.61,25.61,18404.0,23.4079,23.417,23.3714,23.3714,18404.0
2016-11-30 15:35:00,25.6,25.61,25.6,25.61,34772.0,23.3623,23.3714,23.3623,23.3714,34772.0
2016-11-30 15:40:00,25.62,25.63,25.59,25.59,8800.0,23.3805,23.3896,23.3531,23.3531,8800.0
2016-11-30 15:45:00,25.59,25.61,25.58,25.61,113900.0,23.3531,23.3714,23.344,23.3714,113900.0
2016-11-30 15:50:00,25.61,25.61,25.55,25.59,136708.0,23.3714,23.3714,23.3166,23.3531,136708.0
2016-11-30 15:55:00,25.59,25.59,25.41,25.42,245864.0,23.3531,23.3531,23.1889,23.198,245864.0
2016-12-01 09:30:00,25.56,25.56,25.43,25.46,182640.0,23.3258,23.3258,23.2071,23.2345,182640.0
2016-12-01 09:35:00,25.47,25.47,25.41,25.43,71220.0,23.2436,23.2436,23.1889,23.2071,71220.0
2016-12-01 09:40:00,25.45,25.45,25.39,25.44,93756.0,23.2254,23.2254,23.1706,23.2163,93756.0
2016-12-01 09:45:00,25.45,25.53,25.45,25.48,60688.0,23.2254,23.2984,23.2254,23.2528,60688.0
2016-12-01 09:50:00,25.5,25.5,25.36,25.36,81616.0,23.271,23.271,23.1432,23.1432,81616.0
2016-12-01 09:55:00,25.36,25.45,25.32,25.45,81540.0,23.1432,23.2254,23.1067,23.2254,81540.0
2016-12-01 10:00:00,25.43,25.47,25.42,25.47,82996.0,23.2071,23.2436,23.198,23.2436,82996.0
2016-12-01 10:05:00,25.49,25.55,25.46,25.5,72096.0,23.2619,23.3166,23.2345,23.271,72096.0
2016-12-01 10:10:00,25.49,25.49,25.39,25.43,106372.0,23.2619,23.2619,23.1706,23.2071,106372.0
2016-12-01 10:15:00,25.42,25.45,25.39,25.45,42360.0,23.198,23.2254,23.1706,23.2254,42360.0
2016-12-01 10:20:00,25.46,25.47,25.37,25.43,73296.0,23.2345,23.2436,23.1524,23.2071,73296.0
2016-12-01 10:25:00,25.43,25.49,25.39,25.4,21672.0,23.2071,23.2619,23.1706,23.1798,21672.0
2016-12-01 10:30:00,25.4,25.4,25.34,25.38,37072.0,23.1798,23.1798,23.125,23.1615,37072.0
2016-12-01 10:35:00,25.36,25.46,25.36,25.38,50568.0,23.1432,23.2345,23.1432,23.1615,50568.0
2016-12-01 10:40:00,25.39,25.39,25.32,25.32,69360.0,23.1706,23.1706,23.1067,23.1067,69360.0
2016-12-01 10:45:00,25.32,25.36,25.27,25.29,99816.0,23.1067,23.1432,23.0611,23.0794,99816.0
2016-12-01 10:50:00,25.27,25.28,25.24,25.27,97564.0,23.0611,23.0702,23.0337,23.0611,97564.0
2016-12-01 10:55:00,25.26,25.32,25.24,25.31,37332.0,23.052,23.1067,23.0337,23.0976,37332.0
2016-12-01 11:00:00,25.3,25.38,25.29,25.34,12560.0,23.0885,23.1615,23.0794,23.125,12560.0
2016-12-01 11:05:00,25.35,25.38,25.33,25.35,19192.0,23.1341,23.1615,23.1159,23.1341,19192.0
2016-12-01 11:10:00,25.35,25.35,25.28,25.31,34708.0,23.1341,23.1341,23.0702,23.0976,34708.0
2016-12-01 11:15:00,25.28,25.29,25.26,25.26,56852.0,23.0702,23.0794,23.052,23.052,56852.0
2016-12-01 11:20:00,25.29,25.38,25.26,25.38,71828.0,23.0794,23.1615,23.052,23.1615,71828.0
2016-12-01 11:25:00,25.38,25.39,25.32,25.33,13760.0,23.1615,23.1706,23.1067,23.1159,13760.0
2016-12-01 11:30:00,25.33,25.36,25.33,25.36,47008.0,23.1159,23.1432,23.1159,23.1432,47008.0
2016-12-01 11:35:00,25.37,25.37,25.33,25.35,20316.0,23.1524,23.1524,23.1159,23.1341,20316.0
2016-12-01 11:40:00,25.34,25.39,25.34,25.38,19012.0,23.125,23.1706,23.125,23.1615,19012.0
2016-12-01 11:45:00,25.38,25.43,25.38,25.41,48180.0,23.1615,23.2071,23.1615,23.1889,48180.0
2016-12-01 11:50:00,25.42,25.42,25.38,25.4,27272.0,23.198,23.198,23.1615,23.1798,27272.0
2016-12-01 11:55:00,25.36,25.38,25.36,25.36,4360.0,23.1432,23.1615,23.1432,23.1432,4360.0
2016-12-01 12:00:00,25.38,25.38,25.35,25.35,22800.0,23.1615,23.1615,23.1341,23.1341,22800.0
2016-12-01 12:05:00,25.33,25.35,25.33,25.33,8000.0,23.1159,23.1341,23.1159,23.1159,8000.0
2016-12-01 12:10:00,25.31,25.34,25.31,25.33,4400.0,23.0976,23.125,23.0976,23.1159,4400.0
2016-12-01 12:15:00,25.34,25.34,25.32,25.33,41212.0,23.125,23.125,23.1067,23.1159,41212.0
2016-12-01 12:20:00,25.33,25.33,25.31,25.31,8000.0,23.1159,23.1159,23.0976,23.0976,8000.0
2016-12-01 12:25:00,25.3,25.3,25.28,25.29,9680.0,23.0885,23.0885,23.0702,23.0794,9680.0
2016-12-01 12:30:00,25.28,25.34,25.28,25.34,17396.0,23.0702,23.125,23.0702,23.125,17396.0
2016-12-01 12:35:00,25.33,25.34,25.31,25.33,16400.0,23.1159,23.125,23.0976,23.1159,16400.0
2016-12-01 12:40:00,25.32,25.32,25.23,25.25,123380.0,23.1067,23.1067,23.0246,23.0429,123380.0
2016-12-01 12:45:00,25.25,25.27,25.21,25.21,79412.0,23.0429,23.0611,23.0064,23.0064,79412.0
2016-12-01 12:50:00,25.21,25.24,25.21,25.23,38672.0,23.0064,23.0337,23.0064,23.0246,38672.0
2016-12-01 12:55:00,25.21,25.21,25.15,25.18,62216.0,23.0064,23.0064,22.9516,22.979,62216.0
2016-12-01 13:00:00,25.18,25.18,25.11,25.13,52020.0,22.979,22.979,22.9151,22.9334,52020.0
2016-12-01 13:05:00,25.13,25.13,25.07,25.08,35324.0,22.9334,22.9334,22.8786,22.8877,35324.0
2016-12-01 13:10:00,25.09,25.11,25.08,25.1,39032.0,22.8968,22.9151,22.8877,22.906,39032.0
2016-12-01 13:15:00,25.11,25.13,25.11,25.11,19948.0,22.9151,22.9334,22.9151,22.9151,19948.0
2016-12-01 13:20:00,25.11,25.11,25.07,25.09,45852.0,22.9151,22.9151,22.8786,22.8968,45852.0
2016-12-01 13:25:00,25.1,25.13,25.09,25.11,9748.0,22.906,22.9334,22.8968,22.9151,9748.0
2016-12-01 13:30:00,25.1,25.17,25.1,25.15,12304.0,22.906,22.9699,22.906,22.9516,12304.0
2016-12-01 13:35:00,25.16,25.16,25.15,25.16,7136.0,22.9607,22.9607,22.9516,22.9607,7136.0
2016-12-01 13:40:00,25.17,25.18,25.15,25.15,22600.0,22.9699,22.979,22.9516,22.9516,22600.0
2016-12-01 13:45:00,25.15,25.15,25.13,25.13,11468.0,22.9516,22.9516,22.9334,22.9334,11468.0
2016-12-01 13:50:00,25.13,25.13,25.08,25.13,31396.0,22.9334,22.9334,22.8877,22.9334,31396.0
2016-12-01 13:55:00,25.12,25.13,25.06,25.06,45720.0,22.9242,22.9334,22.8695,22.8695,45720.0
2016-12-01 14:00:00,25.07,25.14,25.07,25.14,28260.0,22.8786,22.9425,22.8786,22.9425,28260.0
2016-12-01 14:05:00,25.14,25.14,25.11,25.11,28816.0,22.9425,22.9425,22.9151,22.9151,28816.0
2016-12-01 14:10:00,25.11,25.14,25.1,25.13,16240.0,22.9151,22.9425,22.906,22.9334,16240.0
2016-12-01 14:15:00,25.13,25.21,25.11,25.21,32412.0,22.9334,23.0064,22.9151,23.0064,32412.0
2016-12-01 14:20:00,25.18,25.18,25.14,25.17,35388.0,22.979,22.979,22.9425,22.9699,35388.0
2016-12-01 14:25:00,25.18,25.18,25.11,25.11,37708.0,22.979,22.979,22.9151,22.9151,37708.0
2016-12-01 14:30:00,25.11,25.16,25.1,25.16,28076.0,22.9151,22.9607,22.906,22.9607,28076.0
2016-12-01 14:35:00,25.16,25.17,25.13,25.14,24040.0,22.9607,22.9699,22.9334,22.9425,24040.0
2016-12-01 14:40:00,25.14,25.18,25.14,25.18,27280.0,22.9425,22.979,22.9425,22.979,27280.0
2016-12-01 14:45:00,25.18,25.19,25.13,25.13,41016.0,22.979,22.9881,22.9334,22.9334,41016.0
2016-12-01 14:50:00,25.14,25.16,25.13,25.15,34016.0,22.9425,22.9607,22.9334,22.9516,34016.0
2016-12-01 14:55:00,25.15,25.17,25.13,25.16,35508.0,22.9516,22.9699,22.9334,22.9607,35508.0
2016-12-01 15:00:00,25.16,25.16,25.15,25.15,3856.0,22.9607,22.9607,22.9516,22.9516,3856.0
2016-12-01 15:05:00,25.14,25.14,25.1,25.1,35068.0,22.9425,22.9425,22.906,22.906,35068.0
2016-12-01 15:10:00,25.12,25.15,25.11,25.12,5800.0,22.9242,22.9516,22.9151,22.9242,5800.0
2016-12-01 15:15:00,25.13,25.13,25.07,25.07,12024.0,22.9334,22.9334,22.8786,22.8786,12024.0
2016-12-01 15:20:00,25.06,25.08,25.05,25.06,17244.0,22.8695,22.8877,22.8603,22.8695,17244.0
2016-12-01 15:25:00,25.05,25.07,25.05,25.07,16452.0,22.8603,22.8786,22.8603,22.8786,16452.0
2016-12-01 15:30:00,25.06,25.06,25.04,25.06,15080.0,22.8695,22.8695,22.8512,22.8695,15080.0
2016-12-01 15:35:00,25.06,25.07,25.03,25.05,167804.0,22.8695,22.8786,22.8421,22.8603,167804.0
2016-12-01 15:40:00,25.03,25.09,25.02,25.08,139532.0,22.8421,22.8968,22.833,22.8877,139532.0
2016-12-01 15:45:00,25.08,25.08,25.03,25.03,39176.0,22.8877,22.8877,22.8421,22.8421,39176.0
2016-12-01 15:50:00,25.03,25.13,25.03,25.12,59372.0,22.8421,22.9334,22.8421,22.9242,59372.0
2016-12-01 15:55:00,25.13,25.17,25.11,25.14,104076.0,22.9334,22.9699,22.9151,22.9425,104076.0
2016-12-02 09:30:00,25.18,25.21,25.12,25.14,122620.0,22.979,23.0064,22.9242,22.9425,122620.0
2016-12-02 09:35:00,25.16,25.31,25.15,25.31,113524.0,22.9607,23.0976,22.9516,23.0976,113524.0
2016-12-02 09:40:00,25.3,25.3,25.21,25.22,69716.0,23.0885,23.0885,23.0064,23.0155,69716.0
2016-12-02 09:45:00,25.23,25.23,25.19,25.2,63972.0,23.0246,23.0246,22.9881,22.9972,63972.0
2016-12-02 09:50:00,25.23,25.24,25.19,25.23,10980.0,23.0246,23.0337,22.9881,23.0246,10980.0
2016-12-02 09:55:00,25.25,25.29,25.23,25.28,34048.0,23.0429,23.0794,23.0246,23.0702,34048.0
2016-12-02 10:00:00,25.29,25.33,25.26,25.26,38808.0,23.0794,23.1159,23.052,23.052,38808.0
2016-12-02 10:05:00,25.27,25.31,25.27,25.3,26140.0,23.0611,23.0976,23.0611,23.0885,26140.0
2016-12-02 10:10:00,25.25,25.25,25.2,25.21,48268.0,23.0429,23.0429,22.9972,23.0064,48268.0
2016-12-02 10:15:00,25.21,25.23,25.17,25.23,38836.0,23.0064,23.0246,22.9699,23.0246,38836.0
2016-12-02 10:20:00,25.25,25.26,25.17,25.2,44572.0,23.0429,23.052,22.9699,22.9972,44572.0
2016-12-02 10:25:00,25.21,25.24,25.21,25.23,14368.0,23.0064,23.0337,23.0064,23.0246,14368.0
2016-12-02 10:30:00,25.23,25.27,25.23,25.24,19536.0,23.0246,23.0611,23.0246,23.0337,19536.0
2016-12-02 10:35:00,25.22,25.28,25.22,25.28,21624.0,23.0155,23.0702,23.0155,23.0702,21624.0
2016-12-02 10:40:00,25.29,25.33,25.28,25.33,11200.0,23.0794,23.1159,23.0702,23.1159,11200.0
2016-12-02 10:45:00,25.33,25.35,25.27,25.28,22340.0,23.1159,23.1341,23.0611,23.0702,22340.0
2016-12-02 10:50:00,25.3,25.3,25.28,25.29,21900.0,23.0885,23.0885,23.0702,23.0794,21900.0
2016-12-02 10:55:00,25.28,25.3,25.28,25.3,10608.0,23.0702,23.0885,23.0702,23.0885,10608.0
2016-12-02 11:00:00,25.29,25.31,25.27,25.31,20908.0,23.0794,23.0976,23.0611,23.0976,20908.0
2016-12-02 11:05:00,25.32,25.37,25.32,25.35,26580.0,23.1067,23.1524,23.1067,23.1341,26580.0
2016-12-02 11:10:00,25.35,25.35,25.32,25.34,5200.0,23.1341,23.1341,23.1067,23.125,5200.0
2016-12-02 11:15:00,25.35,25.36,25.34,25.36,32236.0,23.1341,23.1432,23.125,23.1432,32236.0
2016-12-02 11:20:00,25.37,25.38,25.35,25.35,23768.0,23.1524,23.1615,23.1341,23.1341,23768.0
2016-12-02 11:25:00,25.34,25.36,25.34,25.34,27808.0,23.125,23.1432,23.125,23.125,27808.0
2016-12-02 11:30:00,25.34,25.35,25.32,25.32,12828.0,23.125,23.1341,23.1067,23.1067,12828.0
2016-12-02 11:35:00,25.32,25.32,25.29,25.31,37960.0,23.1067,23.1067,23.0794,23.0976,37960.0
2016-12-02 11:40:00,25.31,25.33,25.29,25.29,33936.0,23.0976,23.1159,23.0794,23.0794,33936.0
2016-12-02 11:45:00,25.28,25.28,25.27,25.27,10084.0,23.0702,23.0702,23.0611,23.0611,10084.0
2016-12-02 11:50:00,25.28,25.3,25.27,25.3,3600.0,23.0702,23.0885,23.0611,23.0885,3600.0
2016-12-02 11:55:00,25.3,25.3,25.3,25.3,4600.0,23.0885,23.0885,23.0885,23.0885,4600.0
2016-12-02 12:00:00,25.27,25.28,25.24,25.24,18160.0,23.0611,23.0702,23.0337,23.0337,18160.0
2016-12-02 12:05:00,25.24,25.25,25.2,25.22,28140.0,23.0337,23.0429,22.9972,23.0155,28140.0
2016-12-02 12:10:00,25.2,25.23,25.2,25.23,6400.0,22.9972,23.0246,22.9972,23.0246,6400.0
2016-12-02 12:15:00,25.23,25.23,25.22,25.23,20408.0,23.0246,23.0246,23.0155,23.0246,20408.0
2016-12-02 12:20:00,25.23,25.25,25.21,25.22,10740.0,23.0246,23.0429,23.0064,23.0155,10740.0
2016-12-02 12:25:00,25.21,25.23,25.21,25.23,4400.0,23.0064,23.0246,23.0064,23.0246,4400.0
2016-12-02 12:30:00,25.21,25.22,25.18,25.21,13880.0,23.0064,23.0155,22.979,23.0064,13880.0
2016-12-02 12:35:00,25.2,25.2,25.13,25.16,39872.0,22.9972,22.9972,22.9334,22.9607,39872.0
2016-12-02 12:40:00,25.16,25.19,25.16,25.18,10308.0,22.9607,22.9881,22.9607,22.979,10308.0
2016-12-02 12:45:00,25.18,25.22,25.18,25.21,19580.0,22.979,23.0155,22.979,23.0064,19580.0
2016-12-02 12:50:00,25.21,25.24,25.21,25.24,26920.0,23.0064,23.0337,23.0064,23.0337,26920.0
2016-12-02 12:55:00,25.25,25.28,25.24,25.27,25360.0,23.0429,23.0702,23.0337,23.0611,25360.0
2016-12-02 13:00:00,25.25,25.25,25.23,25.23,3080.0,23.0429,23.0429,23.0246,23.0246,3080.0
2016-12-02 13:05:00,25.22,25.23,25.16,25.18,43700.0,23.0155,23.0246,22.9607,22.979,43700.0
2016-12-02 13:10:00,25.19,25.19,25.08,25.08,124052.0,22.9881,22.9881,22.8877,22.8877,124052.0
2016-12-02 13:15:00,25.09,25.11,25.09,25.11,22292.0,22.8968,22.9151,22.8968,22.9151,22292.0
2016-12-02 13:20:00,25.11,25.12,25.09,25.09,35640.0,22.9151,22.9242,22.8968,22.8968,35640.0
2016-12-02 13:25:00,25.1,25.12,25.07,25.08,20196.0,22.906,22.9242,22.8786,22.8877,20196.0
2016-12-02 13:30:00,25.08,25.1,25.07,25.1,22960.0,22.8877,22.906,22.8786,22.906,22960.0
2016-12-02 13:35:00,25.1,25.11,25.1,25.1,10768.0,22.906,22.9151,22.906,22.906,10768.0
2016-12-02 13:40:00,25.11,25.13,25.11,25.13,6088.0,22.9151,22.9334,22.9151,22.9334,6088.0
2016-12-02 13:45:00,25.12,25.12,25.11,25.11,6380.0,22.9242,22.9242,22.9151,22.9151,6380.0
2016-12-02 13:50:00,25.12,25.13,25.11,25.11,13140.0,22.9242,22.9334,22.9151,22.9151,13140.0
2016-12-02 13:55:00,25.12,25.12,25.11,25.11,1600.0,22.9242,22.9242,22.9151,22.9151,1600.0
2016-12-02 14:00:00,25.11,25.11,25.06,25.09,33560.0,22.9151,22.9151,22.8695,22.8968,33560.0
2016-12-02 14:05:00,25.08,25.08,25.06,25.06,3400.0,22.8877,22.8877,22.8695,22.8695,3400.0
2016-12-02 14:10:00,25.05,25.08,25.05,25.06,10444.0,22.8603,22.8877,22.8603,22.8695,10444.0
2016-12-02 14:15:00,25.08,25.1,25.08,25.09,5600.0,22.8877,22.906,22.8877,22.8968,5600.0
2016-12-02 14:20:00,25.11,25.13,25.1,25.13,14400.0,22.9151,22.9334,22.906,22.9334,14400.0
2016-12-02 14:25:00,25.12,25.12,25.1,25.12,8500.0,22.9242,22.9242,22.906,22.9242,8500.0
2016-12-02 14:30:00,25.11,25.13,25.1,25.13,5200.0,22.9151,22.9334,22.906,22.9334,5200.0
2016-12-02 14:35:00,25.14,25.14,25.13,25.14,1600.0,22.9425,22.9425,22.9334,22.9425,1600.0
2016-12-02 14:40:00,25.11,25.12,25.11,25.12,1320.0,22.9151,22.9242,22.9151,22.9242,1320.0
2016-12-02 14:45:00,25.13,25.14,25.11,25.12,8680.0,22.9334,22.9425,22.9151,22.9242,8680.0
2016-12-02 14:50:00,25.12,25.13,25.11,25.12,26864.0,22.9242,22.9334,22.9151,22.9242,26864.0
2016-12-02 14:55:00,25.12,25.12,25.1,25.11,31300.0,22.9242,22.9242,22.906,22.9151,31300.0
2016-12-02 15:00:00,25.12,25.13,25.12,25.12,1200.0,22.9242,22.9334,22.9242,22.9242,1200.0
2016-12-02 15:05:00,25.13,25.13,25.12,25.12,12000.0,22.9334,22.9334,22.9242,22.9242,12000.0
2016-12-02 15:10:00,25.11,25.11,25.1,25.1,10800.0,22.9151,22.9151,22.906,22.906,10800.0
2016-12-02 15:15:00,25.1,25.11,25.09,25.1,4200.0,22.906,22.9151,22.8968,22.906,4200.0
2016-12-02 15:20:00,25.11,25.11,25.11,25.11,4504.0,22.9151,22.9151,22.9151,22.9151,4504.0
2016-12-02 15:25:00,25.13,25.18,25.12,25.18,28464.0,22.9334,22.979,22.9242,22.979,28464.0
2016-12-02 15:30:00,25.16,25.25,25.16,25.23,32924.0,22.9607,23.0429,22.9607,23.0246,32924.0
2016-12-02 15:35:00,25.23,25.23,25.18,25.18,14880.0,23.0246,23.0246,22.979,22.979,14880.0
2016-12-02 15:40:00,25.19,25.19,25.17,25.17,32200.0,22.9881,22.9881,22.9699,22.9699,32200.0
2016-12-02 15:45:00,25.18,25.19,25.13,25.16,55468.0,22.979,22.9881,22.9334,22.9607,55468.0
2016-12-02 15:50:00,25.16,25.18,25.14,25.15,36044.0,22.9607,22.979,22.9425,22.9516,36044.0
2016-12-02 15:55:00,25.16,25.19,25.14,25.18,113092.0,22.9607,22.9881,22.9425,22.979,113092.0
2016-12-05 09:30:00,25.53,25.54,25.45,25.48,202132.0,23.2984,23.3075,23.2254,23.2528,202132.0
2016-12-05 09:35:00,25.47,25.5,25.46,25.46,53544.0,23.2436,23.271,23.2345,23.2345,53544.0
2016-12-05 09:40:00,25.45,25.52,25.45,25.52,40652.0,23.2254,23.2893,23.2254,23.2893,40652.0
2016-12-05 09:45:00,25.54,25.61,25.54,25.58,70996.0,23.3075,23.3714,23.3075,23.344,70996.0
2016-12-05 09:50:00,25.59,25.65,25.59,25.65,89624.0,23.3531,23.4079,23.3531,23.4079,89624.0
2016-12-05 09:55:00,25.66,25.7,25.66,25.69,38852.0,23.417,23.4535,23.417,23.4444,38852.0
2016-12-05 10:00:00,25.7,25.79,25.68,25.75,130296.0,23.4535,23.5357,23.4353,23.4992,130296.0
2016-12-05 10:05:00,25.74,25.75,25.71,25.75,82252.0,23.49,23.4992,23.4627,23.4992,82252.0
2016-12-05 10:10:00,25.74,25.76,25.7,25.72,34372.0,23.49,23.5083,23.4535,23.4718,34372.0
2016-12-05 10:15:00,25.71,25.72,25.68,25.7,10076.0,23.4627,23.4718,23.4353,23.4535,10076.0
2016-12-05 10:20:00,25.68,25.69,25.65,25.65,4028.0,23.4353,23.4444,23.4079,23.4079,4028.0
2016-12-05 10:25:00,25.68,25.69,25.67,25.68,6120.0,23.4353,23.4444,23.4261,23.4353,6120.0
2016-12-05 10:30:00,25.69,25.71,25.66,25.69,22780.0,23.4444,23.4627,23.417,23.4444,22780.0
2016-12-05 10:35:00,25.7,25.7,25.65,25.68,20544.0,23.4535,23.4535,23.4079,23.4353,20544.0
2016-12-05 10:40:00,25.68,25.69,25.66,25.66,14400.0,23.4353,23.4444,23.417,23.417,14400.0
2016-12-05 10:45:00,25.67,25.72,25.67,25.72,10616.0,23.4261,23.4718,23.4261,23.4718,10616.0
2016-12-05 10:50:00,25.72,25.73,25.7,25.71,15200.0,23.4718,23.4809,23.4535,23.4627,15200.0
2016-12-05 10:55:00,25.72,25.72,25.7,25.71,20368.0,23.4718,23.4718,23.4535,23.4627,20368.0
2016-12-05 11:00:00,25.72,25.73,25.7,25.73,27228.0,23.4718,23.4809,23.4535,23.4809,27228.0
2016-12-05 11:05:00,25.73,25.75,25.7,25.7,24604.0,23.4809,23.4992,23.4535,23.4535,24604.0
2016-12-05 11:10:00,25.71,25.71,25.7,25.71,57976.0,23.4627,23.4627,23.4535,23.4627,57976.0
2016-12-05 11:15:00,25.73,25.73,25.71,25.72,14092.0,23.4809,23.4809,23.4627,23.4718,14092.0
2016-12-05 11:20:00,25.72,25.73,25.72,25.73,19316.0,23.4718,23.4809,23.4718,23.4809,19316.0
2016-12-05 11:25:00,25.72,25.73,25.67,25.68,29164.0,23.4718,23.4809,23.4261,23.4353,29164.0
2016-12-05 11:30:00,25.68,25.68,25.65,25.65,12244.0,23.4353,23.4353,23.4079,23.4079,12244.0
2016-12-05 11:35:00,25.64,25.69,25.64,25.69,87520.0,23.3988,23.4444,23.3988,23.4444,87520.0
2016-12-05 11:40:00,25.68,25.69,25.67,25.69,20228.0,23.4353,23.4444,23.4261,23.4444,20228.0
2016-12-05 11:45:00,25.71,25.71,25.68,25.68,16400.0,23.4627,23.4627,23.4353,23.4353,16400.0
2016-12-05 11:50:00,25.68,25.68,25.66,25.67,6056.0,23.4353,23.4353,23.417,23.4261,6056.0
2016-12-05 11:55:00,25.66,25.66,25.61,25.64,58028.0,23.417,23.417,23.3714,23.3988,58028.0
2016-12-05 12:00:00,25.64,25.65,25.62,25.63,17776.0,23.3988,23.4079,23.3805,23.3896,17776.0
2016-12-05 12:05:00,25.62,25.63,25.58,25.6,39672.0,23.3805,23.3896,23.344,23.3623,39672.0
2016-12-05 12:10:00,25.61,25.64,25.61,25.64,88060.0,23.3714,23.3988,23.3714,23.3988,88060.0
2016-12-05 12:15:00,25.62,25.63,25.62,25.63,11600.0,23.3805,23.3896,23.3805,23.3896,11600.0
2016-12-05 12:20:00,25.63,25.63,25.57,25.57,24608.0,23.3896,23.3896,23.3349,23.3349,24608.0
2016-12-05 12:25:00,25.57,25.61,25.57,25.61,11780.0,23.3349,23.3714,23.3349,23.3714,11780.0
2016-12-05 12:30:00,25.58,25.59,25.56,25.57,35052.0,23.344,23.3531,23.3258,23.3349,35052.0
2016-12-05 12:35:00,25.6,25.6,25.55,25.57,53504.0,23.3623,23.3623,23.3166,23.3349,53504.0
2016-12-05 12:40:00,25.57,25.59,25.57,25.59,9032.0,23.3349,23.3531,23.3349,23.3531,9032.0
2016-12-05 12:45:00,25.59,25.6,25.55,25.6,17892.0,23.3531,23.3623,23.3166,23.3623,17892.0
2016-12-05 12:50:00,25.59,25.61,25.58,25.58,14864.0,23.3531,23.3714,23.344,23.344,14864.0
2016-12-05 12:55:00,25.57,25.62,25.57,25.62,40168.0,23.3349,23.3805,23.3349,23.3805,40168.0
2016-12-05 13:00:00,25.64,25.66,25.63,25.64,19888.0,23.3988,23.417,23.3896,23.3988,19888.0
2016-12-05 13:05:00,25.65,25.65,25.61,25.63,27296.0,23.4079,23.4079,23.3714,23.3896,27296.0
2016-12-05 13:10:00,25.63,25.63,25.61,25.62,18580.0,23.3896,23.3896,23.3714,23.3805,18580.0
2016-12-05 13:15:00,25.61,25.64,25.61,25.63,20792.0,23.3714,23.3988,23.3714,23.3896,20792.0
2016-12-05 13:20:00,25.64,25.64,25.62,25.62,5252.0,23.3988,23.3988,23.3805,23.3805,5252.0
2016-12-05 13:25:00,25.6,25.61,25.6,25.61,2400.0,23.3623,23.3714,23.3623,23.3714,2400.0
2016-12-05 13:30:00,25.61,25.63,25.6,25.61,16068.0,23.3714,23.3896,23.3623,23.3714,16068.0
2016-12-05 13:35:00,25.6,25.6,25.58,25.59,4380.0,23.3623,23.3623,23.344,23.3531,4380.0
2016-12-05 13:40:00,25.61,25.61,25.59,25.61,3200.0,23.3714,23.3714,23.3531,23.3714,3200.0
2016-12-05 13:45:00,25.6,25.61,25.6,25.61,3368.0,23.3623,23.3714,23.3623,23.3714,3368.0
2016-12-05 13:50:00,25.6,25.6,25.58,25.58,86616.0,23.3623,23.3623,23.344,23.344,86616.0
2016-12-05 13:55:00,25.57,25.58,25.56,25.58,120980.0,23.3349,23.344,23.3258,23.344,120980.0
2016-12-05 14:00:00,25.57,25.58,25.53,25.53,26760.0,23.3349,23.344,23.2984,23.2984,26760.0
2016-12-05 14:05:00,25.53,25.56,25.53,25.56,20480.0,23.2984,23.3258,23.2984,23.3258,20480.0
2016-12-05 14:10:00,25.54,25.54,25.52,25.52,30536.0,23.3075,23.3075,23.2893,23.2893,30536.0
2016-12-05 14:15:00,25.5,25.54,25.49,25.53,12720.0,23.271,23.3075,23.2619,23.2984,12720.0
2016-12-05 14:20:00,25.53,25.53,25.51,25.52,12660.0,23.2984,23.2984,23.2801,23.2893,12660.0
2016-12-05 14:25:00,25.51,25.53,25.5,25.53,22500.0,23.2801,23.2984,23.271,23.2984,22500.0
2016-12-05 14:30:00,25.52,25.55,25.52,25.52,25000.0,23.2893,23.3166,23.2893,23.2893,25000.0
2016-12-05 14:35:00,25.52,25.52,25.47,25.52,37000.0,23.2893,23.2893,23.2436,23.2893,37000.0
2016-12-05 14:40:00,25.52,25.54,25.52,25.54,15104.0,23.2893,23.3075,23.2893,23.3075,15104.0
2016-12-05 14:45:00,25.53,25.54,25.53,25.54,6956.0,23.2984,23.3075,23.2984,23.3075,6956.0
2016-12-05 14:50:00,25.54,25.57,25.54,25.57,8600.0,23.3075,23.3349,23.3075,23.3349,8600.0
2016-12-05 14:55:00,25.56,25.57,25.55,25.55,37296.0,23.3258,23.3349,23.3166,23.3166,37296.0
2016-12-05 15:00:00,25.55,25.57,25.55,25.57,23600.0,23.3166,23.3349,23.3166,23.3349,23600.0
2016-12-05 15:05:00,25.57,25.58,25.56,25.58,5324.0,23.3349,23.344,23.3258,23.344,5324.0
2016-12-05 15:10:00,25.58,25.6,25.58,25.59,38228.0,23.344,23.3623,23.344,23.3531,38228.0
2016-12-05 15:15:00,25.59,25.61,25.59,25.61,27400.0,23.3531,23.3714,23.3531,23.3714,27400.0
2016-12-05 15:20:00,25.61,25.62,25.6,25.62,38640.0,23.3714,23.3805,23.3623,23.3805,38640.0
2016-12-05 15:25:00,25.6,25.6,25.59,25.6,4800.0,23.3623,23.3623,23.3531,23.3623,4800.0
2016-12-05 15:30:00,25.61,25.61,25.58,25.6,10832.0,23.3714,23.3714,23.344,23.3623,10832.0
2016-12-05 15:35:00,25.6,25.61,25.58,25.59,18016.0,23.3623,23.3714,23.344,23.3531,18016.0
2016-12-05 15:40:00,25.6,25.62,25.59,25.62,67944.0,23.3623,23.3805,23.3531,23.3805,67944.0
2016-12-05 15:45:00,25.61,25.62,25.6,25.6,23520.0,23.3714,23.3805,23.3623,23.3623,23520.0
2016-12-05 15:50:00,25.6,25.62,25.59,25.62,55712.0,23.3623,23.3805,23.3531,23.3805,55712.0
2016-12-05 15:55:00,25.61,25.63,25.6,25.62,216432.0,23.3714,23.3896,23.3623,23.3805,216432.0
2016-12-06 09:30:00,25.71,25.72,25.65,25.65,79964.0,23.4627,23.4718,23.4079,23.4079,79964.0
2016-12-06 09:35:00,25.65,25.66,25.57,25.58,74976.0,23.4079,23.417,23.3349,23.344,74976.0
2016-12-06 09:40:00,25.58,25.59,25.55,25.56,70520.0,23.344,23.3531,23.3166,23.3258,70520.0
2016-12-06 09:45:00,25.57,25.6,25.57,25.59,38896.0,23.3349,23.3623,23.3349,23.3531,38896.0
2016-12-06 09:50:00,25.61,25.63,25.59,25.61,53100.0,23.3714,23.3896,23.3531,23.3714,53100.0
2016-12-06 09:55:00,25.59,25.59,25.56,25.58,41940.0,23.3531,23.3531,23.3258,23.344,41940.0
2016-12-06 10:00:00,25.59,25.63,25.59,25.62,34440.0,23.3531,23.3896,23.3531,23.3805,34440.0
2016-12-06 10:05:00,25.61,25.65,25.59,25.61,34228.0,23.3714,23.4079,23.3531,23.3714,34228.0
2016-12-06 10:10:00,25.61,25.61,25.54,25.54,23160.0,23.3714,23.3714,23.3075,23.3075,23160.0
2016-12-06 10:15:00,25.57,25.59,25.56,25.59,21872.0,23.3349,23.3531,23.3258,23.3531,21872.0
2016-12-06 10:20:00,25.57,25.59,25.56,25.59,30472.0,23.3349,23.3531,23.3258,23.3531,30472.0
2016-12-06 10:25:00,25.58,25.58,25.53,25.53,29912.0,23.344,23.344,23.2984,23.2984,29912.0
2016-12-06 10:30:00,25.54,25.66,25.53,25.65,56488.0,23.3075,23.417,23.2984,23.4079,56488.0
2016-12-06 10:35:00,25.65,25.66,25.61,25.62,45800.0,23.4079,23.417,23.3714,23.3805,45800.0
2016-12-06 10:40:00,25.65,25.68,25.65,25.65,44148.0,23.4079,23.4353,23.4079,23.4079,44148.0
2016-12-06 10:45:00,25.65,25.66,25.64,25.64,12348.0,23.4079,23.417,23.3988,23.3988,12348.0
2016-12-06 10:50:00,25.63,25.64,25.61,25.64,14432.0,23.3896,23.3988,23.3714,23.3988,14432.0
2016-12-06 10:55:00,25.63,25.65,25.63,25.65,15600.0,23.3896,23.4079,23.3896,23.4079,15600.0
2016-12-06 11:00:00,25.66,25.66,25.61,25.61,6800.0,23.417,23.417,23.3714,23.3714,6800.0
2016-12-06 11:05:00,25.61,25.63,25.6,25.62,12016.0,23.3714,23.3896,23.3623,23.3805,12016.0
2016-12-06 11:10:00,25.61,25.61,25.6,25.61,2824.0,23.3714,23.3714,23.3623,23.3714,2824.0
2016-12-06 11:15:00,25.61,25.62,25.6,25.61,8412.0,23.3714,23.3805,23.3623,23.3714,8412.0
2016-12-06 11:20:00,25.61,25.67,25.61,25.67,17780.0,23.3714,23.4261,23.3714,23.4261,17780.0
2016-12-06 11:25:00,25.66,25.68,25.65,25.66,39440.0,23.417,23.4353,23.4079,23.417,39440.0
2016-12-06 11:30:00,25.65,25.66,25.64,25.64,5588.0,23.4079,23.417,23.3988,23.3988,5588.0
2016-12-06 11:35:00,25.63,25.63,25.59,25.61,4684.0,23.3896,23.3896,23.3531,23.3714,4684.0
2016-12-06 11:40:00,25.62,25.64,25.61,25.63,5268.0,23.3805,23.3988,23.3714,23.3896,5268.0
2016-12-06 11:45:00,25.63,25.63,25.6,25.61,16840.0,23.3896,23.3896,23.3623,23.3714,16840.0
2016-12-06 11:50:00,25.61,25.65,25.61,25.65,5100.0,23.3714,23.4079,23.3714,23.4079,5100.0
2016-12-06 11:55:00,25.67,25.68,25.66,25.67,3932.0,23.4261,23.4353,23.417,23.4261,3932.0
2016-12-06 12:00:00,25.68,25.69,25.67,25.69,27532.0,23.4353,23.4444,23.4261,23.4444,27532.0
2016-12-06 12:05:00,25.69,25.72,25.68,25.69,45408.0,23.4444,23.4718,23.4353,23.4444,45408.0
2016-12-06 12:10:00,25.69,25.7,25.68,25.69,20260.0,23.4444,23.4535,23.4353,23.4444,20260.0
2016-12-06 12:15:00,25.71,25.71,25.68,25.69,6540.0,23.4627,23.4627,23.4353,23.4444,6540.0
2016-12-06 12:20:00,25.71,25.74,25.71,25.74,22716.0,23.4627,23.49,23.4627,23.49,22716.0
2016-12-06 12:25:00,25.73,25.75,25.72,25.75,130148.0,23.4809,23.4992,23.4718,23.4992,130148.0
2016-12-06 12:30:00,25.75,25.75,25.75,25.75,15388.0,23.4992,23.4992,23.4992,23.4992,15388.0
2016-12-06 12:35:00,25.77,25.78,25.75,25.75,17412.0,23.5174,23.5265,23.4992,23.4992,17412.0
2016-12-06 12:40:00,25.75,25.76,25.75,25.75,6344.0,23.4992,23.5083,23.4992,23.4992,6344.0
2016-12-06 12:45:00,25.76,25.76,25.76,25.76,2400.0,23.5083,23.5083,23.5083,23.5083,2400.0
2016-12-06 12:50:00,25.74,25.74,25.72,25.73,12544.0,23.49,23.49,23.4718,23.4809,12544.0
2016-12-06 12:55:00,25.74,25.76,25.74,25.75,20792.0,23.49,23.5083,23.49,23.4992,20792.0
2016-12-06 13:00:00,25.75,25.8,25.75,25.78,33184.0,23.4992,23.5448,23.4992,23.5265,33184.0
2016-12-06 13:05:00,25.78,25.78,25.76,25.76,15776.0,23.5265,23.5265,23.5083,23.5083,15776.0
2016-12-06 13:10:00,25.76,25.77,25.76,25.76,8400.0,23.5083,23.5174,23.5083,23.5083,8400.0
2016-12-06 13:15:00,25.76,25.78,25.75,25.77,54340.0,23.5083,23.5265,23.4992,23.5174,54340.0
2016-12-06 13:20:00,25.76,25.77,25.74,25.74,25716.0,23.5083,23.5174,23.49,23.49,25716.0
2016-12-06 13:25:00,25.74,25.75,25.74,25.74,2924.0,23.49,23.4992,23.49,23.49,2924.0
2016-12-06 13:30:00,25.74,25.74,25.72,25.73,1600.0,23.49,23.49,23.4718,23.4809,1600.0
2016-12-06 13:35:00,25.72,25.74,25.71,25.73,16124.0,23.4718,23.49,23.4627,23.4809,16124.0
2016-12-06 13:40:00,25.75,25.75,25.74,25.74,1800.0,23.4992,23.4992,23.49,23.49,1800.0
2016-12-06 13:45:00,25.76,25.77,25.75,25.77,6040.0,23.5083,23.5174,23.4992,23.5174,6040.0
2016-12-06 13:50:00,25.75,25.77,25.75,25.77,6360.0,23.4992,23.5174,23.4992,23.5174,6360.0
2016-12-06 13:55:00,25.78,25.79,25.78,25.79,25768.0,23.5265,23.5357,23.5265,23.5357,25768.0
2016-12-06 14:00:00,25.79,25.79,25.78,25.79,3600.0,23.5357,23.5357,23.5265,23.5357,3600.0
2016-12-06 14:05:00,25.79,25.79,25.79,25.79,3800.0,23.5357,23.5357,23.5357,23.5357,3800.0
2016-12-06 14:10:00,25.78,25.8,25.78,25.8,13092.0,23.5265,23.5448,23.5265,23.5448,13092.0
2016-12-06 14:15:00,25.8,25.8,25.76,25.77,15180.0,23.5448,23.5448,23.5083,23.5174,15180.0
2016-12-06 14:20:00,25.76,25.79,25.75,25.79,11652.0,23.5083,23.5357,23.4992,23.5357,11652.0
2016-12-06 14:25:00,25.8,25.82,25.8,25.8,40116.0,23.5448,23.563,23.5448,23.5448,40116.0
2016-12-06 14:30:00,25.8,25.82,25.8,25.81,9796.0,23.5448,23.563,23.5448,23.5539,9796.0
2016-12-06 14:35:00,25.8,25.81,25.79,25.8,62736.0,23.5448,23.5539,23.5357,23.5448,62736.0
2016-12-06 14:40:00,25.81,25.83,25.81,25.82,24792.0,23.5539,23.5722,23.5539,23.563,24792.0
2016-12-06 14:45:00,25.83,25.83,25.81,25.83,13000.0,23.5722,23.5722,23.5539,23.5722,13000.0
2016-12-06 14:50:00,25.83,25.83,25.81,25.83,13572.0,23.5722,23.5722,23.5539,23.5722,13572.0
2016-12-06 14:55:00,25.83,25.84,25.82,25.83,51792.0,23.5722,23.5813,23.563,23.5722,51792.0
2016-12-06 15:00:00,25.84,25.85,25.84,25.84,27444.0,23.5813,23.5904,23.5813,23.5813,27444.0
2016-12-06 15:05:00,25.83,25.84,25.83,25.83,15188.0,23.5722,23.5813,23.5722,23.5722,15188.0
2016-12-06 15:10:00,25.82,25.82,25.79,25.79,7072.0,23.563,23.563,23.5357,23.5357,7072.0
2016-12-06 15:15:00,25.8,25.8,25.78,25.8,70800.0,23.5448,23.5448,23.5265,23.5448,70800.0
2016-12-06 15:20:00,25.8,25.8,25.78,25.78,4960.0,23.5448,23.5448,23.5265,23.5265,4960.0
2016-12-06 15:25:00,25.78,25.78,25.75,25.75,27300.0,23.5265,23.5265,23.4992,23.4992,27300.0
2016-12-06 15:30:00,25.76,25.78,25.76,25.78,6384.0,23.5083,23.5265,23.5083,23.5265,6384.0
2016-12-06 15:35:00,25.8,25.8,25.78,25.8,14224.0,23.5448,23.5448,23.5265,23.5448,14224.0
2016-12-06 15:40:00,25.79,25.8,25.78,25.8,8000.0,23.5357,23.5448,23.5265,23.5448,8000.0
2016-12-06 15:45:00,25.79,25.86,25.79,25.85,56880.0,23.5357,23.5995,23.5357,23.5904,56880.0
2016-12-06 15:50:00,25.84,25.9,25.83,25.89,112520.0,23.5813,23.636,23.5722,23.6269,112520.0
2016-12-06 15:55:00,25.89,25.9,25.86,25.87,232340.0,23.6269,23.636,23.5995,23.6087,232340.0
2016-12-07 09:30:00,25.82,25.84,25.78,25.82,80024.0,23.563,23.5813,23.5265,23.563,80024.0
2016-12-07 09:35:00,25.83,25.84,25.79,25.84,66296.0,23.5722,23.5813,23.5357,23.5813,66296.0
2016-12-07 09:40:00,25.84,25.85,25.79,25.85,43580.0,23.5813,23.5904,23.5357,23.5904,43580.0
2016-12-07 09:45:00,25.86,25.86,25.8,25.81,42268.0,23.5995,23.5995,23.5448,23.5539,42268.0
2016-12-07 09:50:00,25.78,25.81,25.78,25.8,10896.0,23.5265,23.5539,23.5265,23.5448,10896.0
2016-12-07 09:55:00,25.8,25.8,25.78,25.78,43148.0,23.5448,23.5448,23.5265,23.5265,43148.0
2016-12-07 10:00:00,25.79,25.84,25.78,25.81,31168.0,23.5357,23.5813,23.5265,23.5539,31168.0
2016-12-07 10:05:00,25.84,25.88,25.84,25.88,18376.0,23.5813,23.6178,23.5813,23.6178,18376.0
2016-12-07 10:10:00,25.88,25.9,25.87,25.9,19808.0,23.6178,23.636,23.6087,23.636,19808.0
2016-12-07 10:15:00,25.89,25.94,25.88,25.93,98580.0,23.6269,23.6725,23.6178,23.6634,98580.0
2016-12-07 10:20:00,25.93,25.94,25.93,25.94,19000.0,23.6634,23.6725,23.6634,23.6725,19000.0
2016-12-07 10:25:00,25.93,25.95,25.93,25.94,24184.0,23.6634,23.6817,23.6634,23.6725,24184.0
2016-12-07 10:30:00,25.94,25.96,25.93,25.93,17476.0,23.6725,23.6908,23.6634,23.6634,17476.0
2016-12-07 10:35:00,25.9,25.91,25.88,25.88,23244.0,23.636,23.6452,23.6178,23.6178,23244.0
2016-12-07 10:40:00,25.9,25.92,25.89,25.92,16268.0,23.636,23.6543,23.6269,23.6543,16268.0
2016-12-07 10:45:00,25.93,25.97,25.93,25.97,23136.0,23.6634,23.6999,23.6634,23.6999,23136.0
2016-12-07 10:50:00,25.96,25.97,25.94,25.96,28816.0,23.6908,23.6999,23.6725,23.6908,28816.0
2016-12-07 10:55:00,25.96,25.98,25.95,25.96,12600.0,23.6908,23.7091,23.6817,23.6908,12600.0
2016-12-07 11:00:00,25.96,25.97,25.95,25.96,10956.0,23.6908,23.6999,23.6817,23.6908,10956.0
2016-12-07 11:05:00,25.94,25.94,25.94,25.94,2644.0,23.6725,23.6725,23.6725,23.6725,2644.0
2016-12-07 11:10:00,25.95,25.95,25.92,25.92,21704.0,23.6817,23.6817,23.6543,23.6543,21704.0
2016-12-07 11:15:00,25.95,25.95,25.95,25.95,5600.0,23.6817,23.6817,23.6817,23.6817,5600.0
2016-12-07 11:20:00,25.94,25.95,25.93,25.93,7556.0,23.6725,23.6817,23.6634,23.6634,7556.0
2016-12-07 11:25:00,25.93,25.94,25.93,25.94,1600.0,23.6634,23.6725,23.6634,23.6725,1600.0
2016-12-07 11:30:00,25.96,25.99,25.96,25.98,16436.0,23.6908,23.7182,23.6908,23.7091,16436.0
2016-12-07 11:35:00,25.98,26.01,25.98,25.99,27828.0,23.7091,23.7364,23.7091,23.7182,27828.0
2016-12-07 11:40:00,26.0,26.02,25.99,26.01,19668.0,23.7273,23.7456,23.7182,23.7364,19668.0
2016-12-07 11:45:00,26.02,26.03,26.0,26.02,22444.0,23.7456,23.7547,23.7273,23.7456,22444.0
2016-12-07 11:50:00,26.01,26.04,26.01,26.04,14072.0,23.7364,23.7638,23.7364,23.7638,14072.0
2016-12-07 11:55:00,26.05,26.1,26.05,26.1,25488.0,23.7729,23.8186,23.7729,23.8186,25488.0
2016-12-07 12:00:00,26.1,26.11,26.06,26.08,47508.0,23.8186,23.8277,23.7821,23.8003,47508.0
2016-12-07 12:05:00,26.08,26.13,26.08,26.11,25740.0,23.8003,23.8459,23.8003,23.8277,25740.0
2016-12-07 12:10:00,26.11,26.12,26.11,26.12,10300.0,23.8277,23.8368,23.8277,23.8368,10300.0
2016-12-07 12:15:00,26.11,26.12,26.1,26.1,6000.0,23.8277,23.8368,23.8186,23.8186,6000.0
2016-12-07 12:20:00,26.11,26.12,26.1,26.11,15600.0,23.8277,23.8368,23.8186,23.8277,15600.0
2016-12-07 12:25:00,26.14,26.14,26.12,26.12,7140.0,23.8551,23.8551,23.8368,23.8368,7140.0
2016-12-07 12:30:00,26.11,26.13,26.11,26.13,15360.0,23.8277,23.8459,23.8277,23.8459,15360.0
2016-12-07 12:35:00,26.13,26.13,26.12,26.12,1800.0,23.8459,23.8459,23.8368,23.8368,1800.0
2016-12-07 12:40:00,26.13,26.15,26.13,26.15,12576.0,23.8459,23.8642,23.8459,23.8642,12576.0
2016-12-07 12:45:00,26.15,26.17,26.14,26.16,44468.0,23.8642,23.8824,23.8551,23.8733,44468.0
2016-12-07 12:50:00,26.15,26.18,26.15,26.17,20272.0,23.8642,23.8916,23.8642,23.8824,20272.0
2016-12-07 12:55:00,26.18,26.25,26.18,26.25,60180.0,23.8916,23.9555,23.8916,23.9555,60180.0
2016-12-07 13:00:00,26.26,26.3,26.26,26.28,39648.0,23.9646,24.0011,23.9646,23.9828,39648.0
2016-12-07 13:05:00,26.28,26.35,26.28,26.33,59180.0,23.9828,24.0467,23.9828,24.0285,59180.0
2016-12-07 13:10:00,26.34,26.35,26.32,26.33,21372.0,24.0376,24.0467,24.0193,24.0285,21372.0
2016-12-07 13:15:00,26.33,26.33,26.32,26.33,7600.0,24.0285,24.0285,24.0193,24.0285,7600.0
2016-12-07 13:20:00,26.34,26.5,26.34,26.48,175760.0,24.0376,24.1836,24.0376,24.1653,175760.0
2016-12-07 13:25:00,26.48,26.48,26.43,26.43,33928.0,24.1653,24.1653,24.1197,24.1197,33928.0
2016-12-07 13:30:00,26.43,26.47,26.42,26.45,24104.0,24.1197,24.1562,24.1106,24.138,24104.0
2016-12-07 13:35:00,26.46,26.5,26.46,26.48,91280.0,24.1471,24.1836,24.1471,24.1653,91280.0
2016-12-07 13:40:00,26.49,26.53,26.49,26.5,18624.0,24.1745,24.211,24.1745,24.1836,18624.0
2016-12-07 13:45:00,26.5,26.55,26.49,26.54,38648.0,24.1836,24.2292,24.1745,24.2201,38648.0
2016-12-07 13:50:00,26.54,26.66,26.54,26.65,62328.0,24.2201,24.3296,24.2201,24.3205,62328.0
2016-12-07 13:55:00,26.63,26.69,26.61,26.65,104232.0,24.3022,24.357,24.284,24.3205,104232.0
2016-12-07 14:00:00,26.67,26.67,26.58,26.6,39016.0,24.3387,24.3387,24.2566,24.2749,39016.0
2016-12-07 14:05:00,26.61,26.62,26.61,26.61,18880.0,24.284,24.2931,24.284,24.284,18880.0
2016-12-07 14:10:00,26.61,26.63,26.61,26.61,17808.0,24.284,24.3022,24.284,24.284,17808.0
2016-12-07 14:15:00,26.62,26.71,26.62,26.69,40604.0,24.2931,24.3752,24.2931,24.357,40604.0
2016-12-07 14:20:00,26.7,26.71,26.67,26.69,10536.0,24.3661,24.3752,24.3387,24.357,10536.0
2016-12-07 14:25:00,26.7,26.7,26.61,26.62,71864.0,24.3661,24.3661,24.284,24.2931,71864.0
2016-12-07 14:30:00,26.63,26.63,26.61,26.63,51860.0,24.3022,24.3022,24.284,24.3022,51860.0
2016-12-07 14:35:00,26.64,26.64,26.61,26.62,15040.0,24.3114,24.3114,24.284,24.2931,15040.0
2016-12-07 14:40:00,26.62,26.63,26.61,26.62,7200.0,24.2931,24.3022,24.284,24.2931,7200.0
2016-12-07 14:45:00,26.64,26.64,26.62,26.64,29512.0,24.3114,24.3114,24.2931,24.3114,29512.0
2016-12-07 14:50:00,26.64,26.67,26.64,26.67,2000.0,24.3114,24.3387,24.3114,24.3387,2000.0
2016-12-07 14:55:00,26.65,26.73,26.65,26.71,25928.0,24.3205,24.3935,24.3205,24.3752,25928.0
2016-12-07 15:00:00,26.68,26.68,26.63,26.65,20072.0,24.3479,24.3479,24.3022,24.3205,20072.0
2016-12-07 15:05:00,26.67,26.76,26.67,26.74,41820.0,24.3387,24.4209,24.3387,24.4026,41820.0
2016-12-07 15:10:00,26.72,26.72,26.69,26.7,85640.0,24.3844,24.3844,24.357,24.3661,85640.0
2016-12-07 15:15:00,26.72,26.73,26.71,26.72,63504.0,24.3844,24.3935,24.3752,24.3844,63504.0
2016-12-07 15:20:00,26.72,26.8,26.72,26.77,105688.0,24.3844,24.4574,24.3844,24.43,105688.0
2016-12-07 15:25:00,26.76,26.87,26.76,26.85,62328.0,24.4209,24.5213,24.4209,24.503,62328.0
2016-12-07 15:30:00,26.81,26.9,26.81,26.88,48276.0,24.4665,24.5486,24.4665,24.5304,48276.0
2016-12-07 15:35:00,26.86,26.93,26.85,26.89,62888.0,24.5121,24.576,24.503,24.5395,62888.0
2016-12-07 15:40:00,26.88,26.88,26.85,26.86,36244.0,24.5304,24.5304,24.503,24.5121,36244.0
2016-12-07 15:45:00,26.86,26.86,26.75,26.76,121920.0,24.5121,24.5121,24.4117,24.4209,121920.0
2016-12-07 15:50:00,26.76,26.8,26.76,26.76,50856.0,24.4209,24.4574,24.4209,24.4209,50856.0
2016-12-07 15:55:00,26.77,26.89,26.77,26.89,151248.0,24.43,24.5395,24.43,24.5395,151248.0
2016-12-08 09:30:00,26.9,26.91,26.83,26.9,79312.0,24.5486,24.5578,24.4848,24.5486,79312.0
2016-12-08 09:35:00,26.9,26.96,26.82,26.95,118072.0,24.5486,24.6034,24.4756,24.5943,118072.0
2016-12-08 09:40:00,26.95,27.0,26.94,26.98,55920.0,24.5943,24.6399,24.5851,24.6216,55920.0
2016-12-08 09:45:00,26.96,27.0,26.92,26.95,59036.0,24.6034,24.6399,24.5669,24.5943,59036.0
2016-12-08 09:50:00,26.95,27.02,26.93,26.94,120800.0,24.5943,24.6581,24.576,24.5851,120800.0
2016-12-08 09:55:00,26.93,26.94,26.86,26.89,79288.0,24.576,24.5851,24.5121,24.5395,79288.0
2016-12-08 10:00:00,26.89,26.89,26.8,26.81,90832.0,24.5395,24.5395,24.4574,24.4665,90832.0
2016-12-08 10:05:00,26.83,26.89,26.83,26.87,63332.0,24.4848,24.5395,24.4848,24.5213,63332.0
2016-12-08 10:10:00,26.87,26.87,26.78,26.82,31580.0,24.5213,24.5213,24.4391,24.4756,31580.0
2016-12-08 10:15:00,26.84,26.88,26.83,26.88,28944.0,24.4939,24.5304,24.4848,24.5304,28944.0
2016-12-08 10:20:00,26.86,26.88,26.84,26.88,35752.0,24.5121,24.5304,24.4939,24.5304,35752.0
2016-12-08 10:25:00,26.86,26.89,26.86,26.87,18344.0,24.5121,24.5395,24.5121,24.5213,18344.0
2016-12-08 10:30:00,26.88,26.89,26.86,26.88,13112.0,24.5304,24.5395,24.5121,24.5304,13112.0
2016-12-08 10:35:00,26.88,26.92,26.87,26.91,21940.0,24.5304,24.5669,24.5213,24.5578,21940.0
2016-12-08 10:40:00,26.91,26.96,26.9,26.94,59632.0,24.5578,24.6034,24.5486,24.5851,59632.0
2016-12-08 10:45:00,26.92,26.94,26.89,26.93,33456.0,24.5669,24.5851,24.5395,24.576,33456.0
2016-12-08 10:50:00,26.92,26.93,26.89,26.93,5600.0,24.5669,24.576,24.5395,24.576,5600.0
2016-12-08 10:55:00,26.93,26.95,26.93,26.95,19440.0,24.576,24.5943,24.576,24.5943,19440.0
2016-12-08 11:00:00,26.95,26.99,26.94,26.99,68356.0,24.5943,24.6308,24.5851,24.6308,68356.0
2016-12-08 11:05:00,26.99,27.01,26.98,26.99,46880.0,24.6308,24.649,24.6216,24.6308,46880.0
2016-12-08 11:10:00,26.97,26.99,26.97,26.98,25012.0,24.6125,24.6308,24.6125,24.6216,25012.0
2016-12-08 11:15:00,26.98,26.98,26.9,26.95,93532.0,24.6216,24.6216,24.5486,24.5943,93532.0
2016-12-08 11:20:00,26.96,27.0,26.96,26.99,17824.0,24.6034,24.6399,24.6034,24.6308,17824.0
2016-12-08 11:25:00,26.99,26.99,26.96,26.96,69020.0,24.6308,24.6308,24.6034,24.6034,69020.0
2016-12-08 11:30:00,26.95,26.96,26.91,26.93,18008.0,24.5943,24.6034,24.5578,24.576,18008.0
2016-12-08 11:35:00,26.92,26.92,26.89,26.89,25920.0,24.5669,24.5669,24.5395,24.5395,25920.0
2016-12-08 11:40:00,26.9,26.94,26.9,26.93,9416.0,24.5486,24.5851,24.5486,24.576,9416.0
2016-12-08 11:45:00,26.93,27.0,26.93,27.0,13200.0,24.576,24.6399,24.576,24.6399,13200.0
2016-12-08 11:50:00,26.97,26.97,26.93,26.93,5200.0,24.6125,24.6125,24.576,24.576,5200.0
2016-12-08 11:55:00,26.93,26.97,26.92,26.97,24600.0,24.576,24.6125,24.5669,24.6125,24600.0
2016-12-08 12:00:00,26.98,27.0,26.97,26.99,23140.0,24.6216,24.6399,24.6125,24.6308,23140.0
2016-12-08 12:05:00,27.0,27.0,26.98,26.99,14000.0,24.6399,24.6399,24.6216,24.6308,14000.0
2016-12-08 12:10:00,26.99,27.01,26.98,27.0,14272.0,24.6308,24.649,24.6216,24.6399,14272.0
2016-12-08 12:15:00,27.02,27.03,27.0,27.02,7948.0,24.6581,24.6673,24.6399,24.6581,7948.0
2016-12-08 12:20:00,27.03,27.15,27.02,27.14,35732.0,24.6673,24.7768,24.6581,24.7677,35732.0
2016-12-08 12:25:00,27.13,27.2,27.13,27.14,38228.0,24.7585,24.8224,24.7585,24.7677,38228.0
2016-12-08 12:30:00,27.14,27.19,27.14,27.18,38392.0,24.7677,24.8133,24.7677,24.8042,38392.0
2016-12-08 12:35:00,27.17,27.18,27.15,27.16,19592.0,24.795,24.8042,24.7768,24.7859,19592.0
2016-12-08 12:40:00,27.14,27.19,27.14,27.18,16196.0,24.7677,24.8133,24.7677,24.8042,16196.0
2016-12-08 12:45:00,27.18,27.26,27.18,27.23,87860.0,24.8042,24.8772,24.8042,24.8498,87860.0
2016-12-08 12:50:00,27.23,27.23,27.16,27.16,70724.0,24.8498,24.8498,24.7859,24.7859,70724.0
2016-12-08 12:55:00,27.16,27.19,27.16,27.16,15320.0,24.7859,24.8133,24.7859,24.7859,15320.0
2016-12-08 13:00:00,27.18,27.18,27.13,27.14,20820.0,24.8042,24.8042,24.7585,24.7677,20820.0
2016-12-08 13:05:00,27.14,27.15,27.11,27.15,28360.0,24.7677,24.7768,24.7403,24.7768,28360.0
2016-12-08 13:10:00,27.14,27.16,27.13,27.16,41760.0,24.7677,24.7859,24.7585,24.7859,41760.0
2016-12-08 13:15:00,27.16,27.17,27.12,27.14,17916.0,24.7859,24.795,24.7494,24.7677,17916.0
2016-12-08 13:20:00,27.13,27.14,27.12,27.14,7512.0,24.7585,24.7677,24.7494,24.7677,7512.0
2016-12-08 13:25:00,27.14,27.16,27.14,27.16,36576.0,24.7677,24.7859,24.7677,24.7859,36576.0
2016-12-08 13:30:00,27.14,27.15,27.12,27.14,19240.0,24.7677,24.7768,24.7494,24.7677,19240.0
2016-12-08 13:35:00,27.15,27.2,27.15,27.19,16756.0,24.7768,24.8224,24.7768,24.8133,16756.0
2016-12-08 13:40:00,27.19,27.19,27.16,27.18,17796.0,24.8133,24.8133,24.7859,24.8042,17796.0
2016-12-08 13:45:00,27.19,27.21,27.18,27.21,13356.0,24.8133,24.8315,24.8042,24.8315,13356.0
2016-12-08 13:50:00,27.21,27.23,27.21,27.23,18900.0,24.8315,24.8498,24.8315,24.8498,18900.0
2016-12-08 13:55:00,27.23,27.3,27.22,27.29,57864.0,24.8498,24.9137,24.8407,24.9045,57864.0
2016-12-08 14:00:00,27.27,27.28,27.26,27.26,30500.0,24.8863,24.8954,24.8772,24.8772,30500.0
2016-12-08 14:05:00,27.25,27.25,27.22,27.22,13888.0,24.868,24.868,24.8407,24.8407,13888.0
2016-12-08 14:10:00,27.22,27.25,27.21,27.24,14340.0,24.8407,24.868,24.8315,24.8589,14340.0
2016-12-08 14:15:00,27.23,27.23,27.13,27.13,54952.0,24.8498,24.8498,24.7585,24.7585,54952.0
2016-12-08 14:20:00,27.14,27.16,27.06,27.06,55596.0,24.7677,24.7859,24.6946,24.6946,55596.0
2016-12-08 14:25:00,27.06,27.12,27.05,27.11,22964.0,24.6946,24.7494,24.6855,24.7403,22964.0
2016-12-08 14:30:00,27.13,27.15,27.11,27.11,10412.0,24.7585,24.7768,24.7403,24.7403,10412.0
2016-12-08 14:35:00,27.1,27.1,26.99,27.05,87824.0,24.7312,24.7312,24.6308,24.6855,87824.0
2016-12-08 14:40:00,27.03,27.04,27.01,27.03,68516.0,24.6673,24.6764,24.649,24.6673,68516.0
2016-12-08 14:45:00,27.02,27.02,26.97,26.99,52068.0,24.6581,24.6581,24.6125,24.6308,52068.0
2016-12-08 14:50:00,27.0,27.03,26.98,27.03,33488.0,24.6399,24.6673,24.6216,24.6673,33488.0
2016-12-08 14:55:00,27.03,27.07,27.03,27.06,65252.0,24.6673,24.7038,24.6673,24.6946,65252.0
2016-12-08 15:00:00,27.06,27.06,27.05,27.06,13236.0,24.6946,24.6946,24.6855,24.6946,13236.0
2016-12-08 15:05:00,27.06,27.07,27.02,27.05,39200.0,24.6946,24.7038,24.6581,24.6855,39200.0
2016-12-08 15:10:00,27.08,27.1,27.07,27.08,44484.0,24.7129,24.7312,24.7038,24.7129,44484.0
2016-12-08 15:15:00,27.06,27.08,27.05,27.06,18616.0,24.6946,24.7129,24.6855,24.6946,18616.0
2016-12-08 15:20:00,27.03,27.05,27.0,27.05,38000.0,24.6673,24.6855,24.6399,24.6855,38000.0
2016-12-08 15:25:00,27.04,27.09,27.04,27.05,28668.0,24.6764,24.722,24.6764,24.6855,28668.0
2016-12-08 15:30:00,27.04,27.06,27.03,27.06,38212.0,24.6764,24.6946,24.6673,24.6946,38212.0
2016-12-08 15:35:00,27.05,27.11,27.05,27.1,15392.0,24.6855,24.7403,24.6855,24.7312,15392.0
2016-12-08 15:40:00,27.11,27.16,27.09,27.13,55320.0,24.7403,24.7859,24.722,24.7585,55320.0
2016-12-08 15:45:00,27.13,27.13,27.06,27.07,40656.0,24.7585,24.7585,24.6946,24.7038,40656.0
2016-12-08 15:50:00,27.07,27.1,27.07,27.09,20816.0,24.7038,24.7312,24.7038,24.722,20816.0
2016-12-08 15:55:00,27.08,27.1,27.02,27.1,87184.0,24.7129,24.7312,24.6581,24.7312,87184.0
2016-12-09 09:30:00,27.18,27.23,27.18,27.21,139348.0,24.8042,24.8498,24.8042,24.8315,139348.0
2016-12-09 09:35:00,27.24,27.26,27.19,27.26,75016.0,24.8589,24.8772,24.8133,24.8772,75016.0
2016-12-09 09:40:00,27.26,27.28,27.21,27.26,187484.0,24.8772,24.8954,24.8315,24.8772,187484.0
2016-12-09 09:45:00,27.25,27.32,27.25,27.3,127396.0,24.868,24.9319,24.868,24.9137,127396.0
2016-12-09 09:50:00,27.3,27.35,27.29,27.34,42276.0,24.9137,24.9593,24.9045,24.9502,42276.0
2016-12-09 09:55:00,27.34,27.34,27.3,27.32,56784.0,24.9502,24.9502,24.9137,24.9319,56784.0
2016-12-09 10:00:00,27.32,27.32,27.25,27.27,60212.0,24.9319,24.9319,24.868,24.8863,60212.0
2016-12-09 10:05:00,27.27,27.29,27.25,27.29,35416.0,24.8863,24.9045,24.868,24.9045,35416.0
2016-12-09 10:10:00,27.29,27.32,27.28,27.3,17172.0,24.9045,24.9319,24.8954,24.9137,17172.0
2016-12-09 10:15:00,27.28,27.28,27.21,27.24,174988.0,24.8954,24.8954,24.8315,24.8589,174988.0
2016-12-09 10:20:00,27.24,27.29,27.24,27.29,182024.0,24.8589,24.9045,24.8589,24.9045,182024.0
2016-12-09 10:25:00,27.3,27.33,27.29,27.29,39868.0,24.9137,24.941,24.9045,24.9045,39868.0
2016-12-09 10:30:00,27.3,27.38,27.29,27.38,57364.0,24.9137,24.9867,24.9045,24.9867,57364.0
2016-12-09 10:35:00,27.38,27.41,27.36,27.4,56960.0,24.9867,25.0141,24.9684,25.0049,56960.0
2016-12-09 10:40:00,27.4,27.4,27.36,27.36,44244.0,25.0049,25.0049,24.9684,24.9684,44244.0
2016-12-09 10:45:00,27.36,27.37,27.36,27.36,11160.0,24.9684,24.9776,24.9684,24.9684,11160.0
2016-12-09 10:50:00,27.38,27.38,27.34,27.34,18600.0,24.9867,24.9867,24.9502,24.9502,18600.0
2016-12-09 10:55:00,27.34,27.34,27.31,27.33,32600.0,24.9502,24.9502,24.9228,24.941,32600.0
2016-12-09 11:00:00,27.33,27.34,27.31,27.31,26960.0,24.941,24.9502,24.9228,24.9228,26960.0
2016-12-09 11:05:00,27.31,27.31,27.3,27.3,16584.0,24.9228,24.9228,24.9137,24.9137,16584.0
2016-12-09 11:10:00,27.31,27.35,27.31,27.34,29788.0,24.9228,24.9593,24.9228,24.9502,29788.0
2016-12-09 11:15:00,27.35,27.36,27.35,27.36,19200.0,24.9593,24.9684,24.9593,24.9684,19200.0
2016-12-09 11:20:00,27.37,27.38,27.34,27.34,8456.0,24.9776,24.9867,24.9502,24.9502,8456.0
2016-12-09 11:25:00,27.34,27.34,27.27,27.3,76092.0,24.9502,24.9502,24.8863,24.9137,76092.0
2016-12-09 11:30:00,27.3,27.3,27.27,27.29,50272.0,24.9137,24.9137,24.8863,24.9045,50272.0
2016-12-09 11:35:00,27.29,27.36,27.29,27.35,70444.0,24.9045,24.9684,24.9045,24.9593,70444.0
2016-12-09 11:40:00,27.35,27.35,27.33,27.33,11036.0,24.9593,24.9593,24.941,24.941,11036.0
2016-12-09 11:45:00,27.32,27.35,27.32,27.35,19104.0,24.9319,24.9593,24.9319,24.9593,19104.0
2016-12-09 11:50:00,27.34,27.35,27.34,27.34,3228.0,24.9502,24.9593,24.9502,24.9502,3228.0
2016-12-09 11:55:00,27.34,27.35,27.3,27.3,25620.0,24.9502,24.9593,24.9137,24.9137,25620.0
2016-12-09 12:00:00,27.31,27.32,27.3,27.31,10828.0,24.9228,24.9319,24.9137,24.9228,10828.0
2016-12-09 12:05:00,27.32,27.33,27.31,27.31,27580.0,24.9319,24.941,24.9228,24.9228,27580.0
2016-12-09 12:10:00,27.32,27.32,27.29,27.31,52448.0,24.9319,24.9319,24.9045,24.9228,52448.0
2016-12-09 12:15:00,27.3,27.3,27.29,27.3,8808.0,24.9137,24.9137,24.9045,24.9137,8808.0
2016-12-09 12:20:00,27.31,27.34,27.31,27.34,21144.0,24.9228,24.9502,24.9228,24.9502,21144.0
2016-12-09 12:25:00,27.33,27.34,27.31,27.34,31868.0,24.941,24.9502,24.9228,24.9502,31868.0
2016-12-09 12:30:00,27.35,27.38,27.35,27.36,25092.0,24.9593,24.9867,24.9593,24.9684,25092.0
2016-12-09 12:35:00,27.35,27.39,27.34,27.38,22016.0,24.9593,24.9958,24.9502,24.9867,22016.0
2016-12-09 12:40:00,27.36,27.36,27.33,27.34,18688.0,24.9684,24.9684,24.941,24.9502,18688.0
2016-12-09 12:45:00,27.35,27.36,27.35,27.36,4200.0,24.9593,24.9684,24.9593,24.9684,4200.0
2016-12-09 12:50:00,27.37,27.39,27.37,27.38,23880.0,24.9776,24.9958,24.9776,24.9867,23880.0
2016-12-09 12:55:00,27.37,27.38,27.34,27.35,7020.0,24.9776,24.9867,24.9502,24.9593,7020.0
2016-12-09 13:00:00,27.35,27.36,27.35,27.35,7040.0,24.9593,24.9684,24.9593,24.9593,7040.0
2016-12-09 13:05:00,27.35,27.35,27.33,27.34,11712.0,24.9593,24.9593,24.941,24.9502,11712.0
2016-12-09 13:10:00,27.35,27.36,27.35,27.35,20264.0,24.9593,24.9684,24.9593,24.9593,20264.0
2016-12-09 13:15:00,27.35,27.35,27.32,27.33,4024.0,24.9593,24.9593,24.9319,24.941,4024.0
2016-12-09 13:20:00,27.32,27.33,27.31,27.32,15508.0,24.9319,24.941,24.9228,24.9319,15508.0
2016-12-09 13:25:00,27.34,27.34,27.33,27.34,13080.0,24.9502,24.9502,24.941,24.9502,13080.0
2016-12-09 13:30:00,27.34,27.36,27.34,27.35,3932.0,24.9502,24.9684,24.9502,24.9593,3932.0
2016-12-09 13:35:00,27.35,27.35,27.34,27.34,1200.0,24.9593,24.9593,24.9502,24.9502,1200.0
2016-12-09 13:40:00,27.33,27.35,27.33,27.34,2600.0,24.941,24.9593,24.941,24.9502,2600.0
2016-12-09 13:45:00,27.36,27.36,27.35,27.36,35228.0,24.9684,24.9684,24.9593,24.9684,35228.0
2016-12-09 13:50:00,27.35,27.38,27.34,27.38,49760.0,24.9593,24.9867,24.9502,24.9867,49760.0
2016-12-09 13:55:00,27.38,27.39,27.37,27.37,27316.0,24.9867,24.9958,24.9776,24.9776,27316.0
2016-12-09 14:00:00,27.37,27.4,27.37,27.4,19148.0,24.9776,25.0049,24.9776,25.0049,19148.0
2016-12-09 14:05:00,27.4,27.43,27.4,27.41,114148.0,25.0049,25.0323,25.0049,25.0141,114148.0
2016-12-09 14:10:00,27.41,27.42,27.4,27.4,41628.0,25.0141,25.0232,25.0049,25.0049,41628.0
2016-12-09 14:15:00,27.42,27.42,27.4,27.4,21964.0,25.0232,25.0232,25.0049,25.0049,21964.0
2016-12-09 14:20:00,27.39,27.39,27.37,27.39,14836.0,24.9958,24.9958,24.9776,24.9958,14836.0
2016-12-09 14:25:00,27.39,27.4,27.37,27.37,15600.0,24.9958,25.0049,24.9776,24.9776,15600.0
2016-12-09 14:30:00,27.36,27.42,27.35,27.42,42968.0,24.9684,25.0232,24.9593,25.0232,42968.0
2016-12-09 14:35:00,27.39,27.39,27.39,27.39,4400.0,24.9958,24.9958,24.9958,24.9958,4400.0
2016-12-09 14:40:00,27.39,27.4,27.39,27.39,2200.0,24.9958,25.0049,24.9958,24.9958,2200.0
2016-12-09 14:45:00,27.39,27.4,27.38,27.38,8800.0,24.9958,25.0049,24.9867,24.9867,8800.0
2016-12-09 14:50:00,27.37,27.41,27.37,27.41,20972.0,24.9776,25.0141,24.9776,25.0141,20972.0
2016-12-09 14:55:00,27.4,27.43,27.4,27.42,28800.0,25.0049,25.0323,25.0049,25.0232,28800.0
2016-12-09 15:00:00,27.42,27.45,27.42,27.45,13860.0,25.0232,25.0506,25.0232,25.0506,13860.0
2016-12-09 15:05:00,27.45,27.49,27.45,27.48,51040.0,25.0506,25.0871,25.0506,25.0779,51040.0
2016-12-09 15:10:00,27.49,27.53,27.49,27.53,64708.0,25.0871,25.1236,25.0871,25.1236,64708.0
2016-12-09 15:15:00,27.52,27.58,27.52,27.57,105692.0,25.1144,25.1692,25.1144,25.1601,105692.0
2016-12-09 15:20:00,27.57,27.58,27.55,27.55,42536.0,25.1601,25.1692,25.1418,25.1418,42536.0
2016-12-09 15:25:00,27.54,27.57,27.54,27.57,64088.0,25.1327,25.1601,25.1327,25.1601,64088.0
2016-12-09 15:30:00,27.57,27.58,27.53,27.53,34320.0,25.1601,25.1692,25.1236,25.1236,34320.0
2016-12-09 15:35:00,27.52,27.53,27.5,27.51,19936.0,25.1144,25.1236,25.0962,25.1053,19936.0
2016-12-09 15:40:00,27.51,27.53,27.5,27.53,25720.0,25.1053,25.1236,25.0962,25.1236,25720.0
2016-12-09 15:45:00,27.53,27.53,27.5,27.5,35368.0,25.1236,25.1236,25.0962,25.0962,35368.0
2016-12-09 15:50:00,27.5,27.55,27.5,27.54,35708.0,25.0962,25.1418,25.0962,25.1327,35708.0
2016-12-09 15:55:00,27.54,27.58,27.51,27.58,144788.0,25.1327,25.1692,25.1053,25.1692,144788.0
2016-12-12 09:30:00,27.55,27.59,27.5,27.54,191276.0,25.1418,25.1783,25.0962,25.1327,191276.0
2016-12-12 09:35:00,27.55,27.61,27.5,27.61,91828.0,25.1418,25.1966,25.0962,25.1966,91828.0
2016-12-12 09:40:00,27.6,27.6,27.54,27.57,43504.0,25.1874,25.1874,25.1327,25.1601,43504.0
2016-12-12 09:45:00,27.55,27.63,27.55,27.63,81464.0,25.1418,25.2148,25.1418,25.2148,81464.0
2016-12-12 09:50:00,27.65,27.68,27.65,27.65,84428.0,25.2331,25.2605,25.2331,25.2331,84428.0
2016-12-12 09:55:00,27.65,27.69,27.65,27.69,94044.0,25.2331,25.2696,25.2331,25.2696,94044.0
2016-12-12 10:00:00,27.7,27.75,27.68,27.74,118200.0,25.2787,25.3243,25.2605,25.3152,118200.0
2016-12-12 10:05:00,27.72,27.72,27.65,27.65,96556.0,25.297,25.297,25.2331,25.2331,96556.0
2016-12-12 10:10:00,27.64,27.65,27.59,27.6,145756.0,25.2239,25.2331,25.1783,25.1874,145756.0
2016-12-12 10:15:00,27.6,27.6,27.54,27.54,64756.0,25.1874,25.1874,25.1327,25.1327,64756.0
2016-12-12 10:20:00,27.55,27.58,27.54,27.54,48540.0,25.1418,25.1692,25.1327,25.1327,48540.0
2016-12-12 10:25:00,27.54,27.54,27.48,27.48,114524.0,25.1327,25.1327,25.0779,25.0779,114524.0
2016-12-12 10:30:00,27.48,27.55,27.47,27.52,30928.0,25.0779,25.1418,25.0688,25.1144,30928.0
2016-12-12 10:35:00,27.53,27.58,27.53,27.58,25788.0,25.1236,25.1692,25.1236,25.1692,25788.0
2016-12-12 10:40:00,27.57,27.58,27.53,27.53,19000.0,25.1601,25.1692,25.1236,25.1236,19000.0
2016-12-12 10:45:00,27.52,27.54,27.47,27.47,17340.0,25.1144,25.1327,25.0688,25.0688,17340.0
2016-12-12 10:50:00,27.49,27.49,27.47,27.48,29616.0,25.0871,25.0871,25.0688,25.0779,29616.0
2016-12-12 10:55:00,27.47,27.53,27.47,27.53,14648.0,25.0688,25.1236,25.0688,25.1236,14648.0
2016-12-12 11:00:00,27.52,27.53,27.5,27.5,21116.0,25.1144,25.1236,25.0962,25.0962,21116.0
2016-12-12 11:05:00,27.5,27.53,27.5,27.51,5600.0,25.0962,25.1236,25.0962,25.1053,5600.0
2016-12-12 11:10:00,27.52,27.56,27.52,27.56,44848.0,25.1144,25.1509,25.1144,25.1509,44848.0
2016-12-12 11:15:00,27.55,27.58,27.55,27.56,40352.0,25.1418,25.1692,25.1418,25.1509,40352.0
2016-12-12 11:20:00,27.55,27.57,27.53,27.54,48168.0,25.1418,25.1601,25.1236,25.1327,48168.0
2016-12-12 11:25:00,27.55,27.56,27.52,27.54,27932.0,25.1418,25.1509,25.1144,25.1327,27932.0
2016-12-12 11:30:00,27.52,27.56,27.52,27.55,40340.0,25.1144,25.1509,25.1144,25.1418,40340.0
2016-12-12 11:35:00,27.55,27.56,27.49,27.49,47228.0,25.1418,25.1509,25.0871,25.0871,47228.0
2016-12-12 11:40:00,27.49,27.49,27.44,27.46,25852.0,25.0871,25.0871,25.0414,25.0597,25852.0
2016-12-12 11:45:00,27.45,27.47,27.44,27.46,23672.0,25.0506,25.0688,25.0414,25.0597,23672.0
2016-12-12 11:50:00,27.45,27.46,27.42,27.43,32296.0,25.0506,25.0597,25.0232,25.0323,32296.0
2016-12-12 11:55:00,27.43,27.45,27.42,27.45,50236.0,25.0323,25.0506,25.0232,25.0506,50236.0
2016-12-12 12:00:00,27.44,27.44,27.34,27.34,63600.0,25.0414,25.0414,24.9502,24.9502,63600.0
2016-12-12 12:05:00,27.35,27.36,27.32,27.33,58856.0,24.9593,24.9684,24.9319,24.941,58856.0
2016-12-12 12:10:00,27.33,27.38,27.33,27.38,24896.0,24.941,24.9867,24.941,24.9867,24896.0
2016-12-12 12:15:00,27.38,27.4,27.36,27.36,42540.0,24.9867,25.0049,24.9684,24.9684,42540.0
2016-12-12 12:20:00,27.34,27.39,27.33,27.35,8024.0,24.9502,24.9958,24.941,24.9593,8024.0
2016-12-12 12:25:00,27.36,27.36,27.34,27.34,3708.0,24.9684,24.9684,24.9502,24.9502,3708.0
2016-12-12 12:30:00,27.37,27.37,27.37,27.37,1996.0,24.9776,24.9776,24.9776,24.9776,1996.0
2016-12-12 12:35:00,27.4,27.43,27.4,27.42,55620.0,25.0049,25.0323,25.0049,25.0232,55620.0
2016-12-12 12:40:00,27.42,27.42,27.4,27.42,14412.0,25.0232,25.0232,25.0049,25.0232,14412.0
2016-12-12 12:45:00,27.42,27.43,27.42,27.42,40004.0,25.0232,25.0323,25.0232,25.0232,40004.0
2016-12-12 12:50:00,27.41,27.42,27.37,27.37,10848.0,25.0141,25.0232,24.9776,24.9776,10848.0
2016-12-12 12:55:00,27.4,27.4,27.38,27.39,2000.0,25.0049,25.0049,24.9867,24.9958,2000.0
2016-12-12 13:00:00,27.4,27.42,27.39,27.42,18840.0,25.0049,25.0232,24.9958,25.0232,18840.0
2016-12-12 13:05:00,27.41,27.41,27.4,27.41,6176.0,25.0141,25.0141,25.0049,25.0141,6176.0
2016-12-12 13:10:00,27.4,27.4,27.38,27.38,1804.0,25.0049,25.0049,24.9867,24.9867,1804.0
2016-12-12 13:15:00,27.38,27.47,27.38,27.47,14800.0,24.9867,25.0688,24.9867,25.0688,14800.0
2016-12-12 13:20:00,27.46,27.46,27.44,27.45,22260.0,25.0597,25.0597,25.0414,25.0506,22260.0
2016-12-12 13:25:00,27.45,27.46,27.45,27.45,10872.0,25.0506,25.0597,25.0506,25.0506,10872.0
2016-12-12 13:30:00,27.43,27.43,27.37,27.39,67072.0,25.0323,25.0323,24.9776,24.9958,67072.0
2016-12-12 13:35:00,27.39,27.4,27.37,27.39,15420.0,24.9958,25.0049,24.9776,24.9958,15420.0
2016-12-12 13:40:00,27.39,27.42,27.38,27.42,10120.0,24.9958,25.0232,24.9867,25.0232,10120.0
2016-12-12 13:45:00,27.43,27.43,27.37,27.39,89760.0,25.0323,25.0323,24.9776,24.9958,89760.0
2016-12-12 13:50:00,27.38,27.38,27.36,27.37,13200.0,24.9867,24.9867,24.9684,24.9776,13200.0
2016-12-12 13:55:00,27.37,27.39,27.36,27.38,30140.0,24.9776,24.9958,24.9684,24.9867,30140.0
2016-12-12 14:00:00,27.37,27.41,27.37,27.4,42000.0,24.9776,25.0141,24.9776,25.0049,42000.0
2016-12-12 14:05:00,27.39,27.4,27.39,27.39,4728.0,24.9958,25.0049,24.9958,24.9958,4728.0
2016-12-12 14:10:00,27.4,27.47,27.39,27.45,18168.0,25.0049,25.0688,24.9958,25.0506,18168.0
2016-12-12 14:15:00,27.45,27.49,27.44,27.47,40488.0,25.0506,25.0871,25.0414,25.0688,40488.0
2016-12-12 14:20:00,27.48,27.49,27.46,27.47,21392.0,25.0779,25.0871,25.0597,25.0688,21392.0
2016-12-12 14:25:00,27.45,27.46,27.43,27.43,15936.0,25.0506,25.0597,25.0323,25.0323,15936.0
2016-12-12 14:30:00,27.42,27.43,27.41,27.43,8760.0,25.0232,25.0323,25.0141,25.0323,8760.0
2016-12-12 14:35:00,27.41,27.42,27.38,27.38,59816.0,25.0141,25.0232,24.9867,24.9867,59816.0
2016-12-12 14:40:00,27.38,27.38,27.36,27.37,57548.0,24.9867,24.9867,24.9684,24.9776,57548.0
2016-12-12 14:45:00,27.39,27.41,27.38,27.38,44076.0,24.9958,25.0141,24.9867,24.9867,44076.0
2016-12-12 14:50:00,27.37,27.39,27.35,27.36,77444.0,24.9776,24.9958,24.9593,24.9684,77444.0
2016-12-12 14:55:00,27.37,27.4,27.36,27.39,37600.0,24.9776,25.0049,24.9684,24.9958,37600.0
2016-12-12 15:00:00,27.39,27.42,27.39,27.42,34612.0,24.9958,25.0232,24.9958,25.0232,34612.0
2016-12-12 15:05:00,27.41,27.41,27.39,27.41,9256.0,25.0141,25.0141,24.9958,25.0141,9256.0
2016-12-12 15:10:00,27.43,27.44,27.41,27.41,6800.0,25.0323,25.0414,25.0141,25.0141,6800.0
2016-12-12 15:15:00,27.41,27.42,27.4,27.41,4800.0,25.0141,25.0232,25.0049,25.0141,4800.0
2016-12-12 15:20:00,27.42,27.43,27.42,27.43,7360.0,25.0232,25.0323,25.0232,25.0323,7360.0
2016-12-12 15:25:00,27.45,27.46,27.43,27.43,7200.0,25.0506,25.0597,25.0323,25.0323,7200.0
2016-12-12 15:30:00,27.39,27.4,27.39,27.4,20000.0,24.9958,25.0049,24.9958,25.0049,20000.0
2016-12-12 15:35:00,27.39,27.43,27.38,27.43,12752.0,24.9958,25.0323,24.9867,25.0323,12752.0
2016-12-12 15:40:00,27.43,27.45,27.43,27.43,28404.0,25.0323,25.0506,25.0323,25.0323,28404.0
2016-12-12 15:45:00,27.44,27.48,27.43,27.46,41572.0,25.0414,25.0779,25.0323,25.0597,41572.0
2016-12-12 15:50:00,27.46,27.49,27.46,27.48,83992.0,25.0597,25.0871,25.0597,25.0779,83992.0
2016-12-12 15:55:00,27.47,27.5,27.43,27.48,289424.0,25.0688,25.0962,25.0323,25.0779,289424.0
2016-12-13 09:30:00,27.76,27.83,27.76,27.82,165760.0,25.3335,25.3973,25.3335,25.3882,165760.0
2016-12-13 09:35:00,27.82,27.93,27.81,27.91,99092.0,25.3882,25.4886,25.3791,25.4703,99092.0
2016-12-13 09:40:00,27.93,28.07,27.93,28.04,100308.0,25.4886,25.6164,25.4886,25.589,100308.0
2016-12-13 09:45:00,28.04,28.05,27.98,27.98,52644.0,25.589,25.5981,25.5342,25.5342,52644.0
2016-12-13 09:50:00,28.02,28.05,27.98,28.0,171872.0,25.5707,25.5981,25.5342,25.5525,171872.0
2016-12-13 09:55:00,28.0,28.0,27.95,27.97,34956.0,25.5525,25.5525,25.5069,25.5251,34956.0
2016-12-13 10:00:00,27.97,27.97,27.93,27.93,70300.0,25.5251,25.5251,25.4886,25.4886,70300.0
2016-12-13 10:05:00,27.93,27.94,27.86,27.89,56596.0,25.4886,25.4977,25.4247,25.4521,56596.0
2016-12-13 10:10:00,27.91,27.96,27.89,27.89,186884.0,25.4703,25.516,25.4521,25.4521,186884.0
2016-12-13 10:15:00,27.91,27.93,27.85,27.89,71200.0,25.4703,25.4886,25.4156,25.4521,71200.0
2016-12-13 10:20:00,27.88,27.91,27.86,27.88,452616.0,25.443,25.4703,25.4247,25.443,452616.0
2016-12-13 10:25:00,27.89,27.92,27.89,27.9,32688.0,25.4521,25.4795,25.4521,25.4612,32688.0
2016-12-13 10:30:00,27.9,27.9,27.8,27.8,64936.0,25.4612,25.4612,25.37,25.37,64936.0
2016-12-13 10:35:00,27.8,27.83,27.78,27.83,26584.0,25.37,25.3973,25.3517,25.3973,26584.0
2016-12-13 10:40:00,27.83,27.85,27.82,27.84,60192.0,25.3973,25.4156,25.3882,25.4065,60192.0
2016-12-13 10:45:00,27.82,27.85,27.82,27.85,41200.0,25.3882,25.4156,25.3882,25.4156,41200.0
2016-12-13 10:50:00,27.84,27.89,27.83,27.89,44080.0,25.4065,25.4521,25.3973,25.4521,44080.0
2016-12-13 10:55:00,27.89,27.91,27.88,27.9,27512.0,25.4521,25.4703,25.443,25.4612,27512.0
2016-12-13 11:00:00,27.9,27.9,27.86,27.86,52872.0,25.4612,25.4612,25.4247,25.4247,52872.0
2016-12-13 11:05:00,27.85,27.87,27.85,27.86,13796.0,25.4156,25.4338,25.4156,25.4247,13796.0
2016-12-13 11:10:00,27.86,27.87,27.86,27.87,29720.0,25.4247,25.4338,25.4247,25.4338,29720.0
2016-12-13 11:15:00,27.88,27.88,27.85,27.88,29564.0,25.443,25.443,25.4156,25.443,29564.0
2016-12-13 11:20:00,27.89,27.97,27.88,27.97,67148.0,25.4521,25.5251,25.443,25.5251,67148.0
2016-12-13 11:25:00,27.96,27.99,27.96,27.96,38500.0,25.516,25.5434,25.516,25.516,38500.0
2016-12-13 11:30:00,27.94,27.95,27.93,27.94,56800.0,25.4977,25.5069,25.4886,25.4977,56800.0
2016-12-13 11:35:00,27.94,27.95,27.93,27.95,13340.0,25.4977,25.5069,25.4886,25.5069,13340.0
2016-12-13 11:40:00,27.95,27.98,27.93,27.93,64284.0,25.5069,25.5342,25.4886,25.4886,64284.0
2016-12-13 11:45:00,27.92,27.96,27.91,27.96,7200.0,25.4795,25.516,25.4703,25.516,7200.0
2016-12-13 11:50:00,27.97,27.98,27.95,27.95,51556.0,25.5251,25.5342,25.5069,25.5069,51556.0
2016-12-13 11:55:00,27.96,28.02,27.95,28.0,26356.0,25.516,25.5707,25.5069,25.5525,26356.0
2016-12-13 12:00:00,28.01,28.05,28.0,28.02,92712.0,25.5616,25.5981,25.5525,25.5707,92712.0
2016-12-13 12:05:00,28.02,28.03,28.0,28.03,15200.0,25.5707,25.5799,25.5525,25.5799,15200.0
2016-12-13 12:10:00,28.02,28.03,28.02,28.03,7600.0,25.5707,25.5799,25.5707,25.5799,7600.0
2016-12-13 12:15:00,28.05,28.11,28.05,28.06,47452.0,25.5981,25.6529,25.5981,25.6072,47452.0
2016-12-13 12:20:00,28.06,28.08,28.06,28.06,28868.0,25.6072,25.6255,25.6072,25.6072,28868.0
2016-12-13 12:25:00,28.06,28.06,28.02,28.03,12652.0,25.6072,25.6072,25.5707,25.5799,12652.0
2016-12-13 12:30:00,28.04,28.05,28.03,28.05,14616.0,25.589,25.5981,25.5799,25.5981,14616.0
2016-12-13 12:35:00,28.06,28.06,28.03,28.04,7200.0,25.6072,25.6072,25.5799,25.589,7200.0
2016-12-13 12:40:00,28.05,28.08,28.05,28.08,38208.0,25.5981,25.6255,25.5981,25.6255,38208.0
2016-12-13 12:45:00,28.07,28.09,28.06,28.06,29176.0,25.6164,25.6346,25.6072,25.6072,29176.0
2016-12-13 12:50:00,28.06,28.07,28.06,28.06,25520.0,25.6072,25.6164,25.6072,25.6072,25520.0
2016-12-13 12:55:00,28.07,28.08,28.06,28.06,21120.0,25.6164,25.6255,25.6072,25.6072,21120.0
2016-12-13 13:00:00,28.05,28.12,28.05,28.1,15048.0,25.5981,25.662,25.5981,25.6437,15048.0
2016-12-13 13:05:00,28.09,28.11,28.08,28.09,28556.0,25.6346,25.6529,25.6255,25.6346,28556.0
2016-12-13 13:10:00,28.07,28.1,28.07,28.1,5008.0,25.6164,25.6437,25.6164,25.6437,5008.0
2016-12-13 13:15:00,28.1,28.2,28.1,28.2,86468.0,25.6437,25.735,25.6437,25.735,86468.0
2016-12-13 13:20:00,28.22,28.23,28.21,28.21,26328.0,25.7533,25.7624,25.7441,25.7441,26328.0
2016-12-13 13:25:00,28.2,28.23,28.2,28.23,26000.0,25.735,25.7624,25.735,25.7624,26000.0
2016-12-13 13:30:00,28.25,28.25,28.2,28.2,34432.0,25.7806,25.7806,25.735,25.735,34432.0
2016-12-13 13:35:00,28.23,28.23,28.18,28.18,13140.0,25.7624,25.7624,25.7167,25.7167,13140.0
2016-12-13 13:40:00,28.19,28.21,28.18,28.18,13292.0,25.7259,25.7441,25.7167,25.7167,13292.0
2016-12-13 13:45:00,28.16,28.16,28.11,28.12,66748.0,25.6985,25.6985,25.6529,25.662,66748.0
2016-12-13 13:50:00,28.12,28.14,28.12,28.14,10676.0,25.662,25.6802,25.662,25.6802,10676.0
2016-12-13 13:55:00,28.14,28.14,28.14,28.14,7020.0,25.6802,25.6802,25.6802,25.6802,7020.0
2016-12-13 14:00:00,28.15,28.15,28.13,28.13,16268.0,25.6894,25.6894,25.6711,25.6711,16268.0
2016-12-13 14:05:00,28.12,28.13,28.09,28.1,9200.0,25.662,25.6711,25.6346,25.6437,9200.0
2016-12-13 14:10:00,28.08,28.09,28.06,28.08,13600.0,25.6255,25.6346,25.6072,25.6255,13600.0
2016-12-13 14:15:00,28.08,28.09,28.03,28.05,77968.0,25.6255,25.6346,25.5799,25.5981,77968.0
2016-12-13 14:20:00,28.05,28.08,28.04,28.04,23068.0,25.5981,25.6255,25.589,25.589,23068.0
2016-12-13 14:25:00,28.05,28.05,28.01,28.01,83976.0,25.5981,25.5981,25.5616,25.5616,83976.0
2016-12-13 14:30:00,28.0,28.04,27.99,28.02,12384.0,25.5525,25.589,25.5434,25.5707,12384.0
2016-12-13 14:35:00,28.04,28.07,28.02,28.06,40396.0,25.589,25.6164,25.5707,25.6072,40396.0
2016-12-13 14:40:00,28.05,28.09,28.04,28.07,50432.0,25.5981,25.6346,25.589,25.6164,50432.0
2016-12-13 14:45:00,28.09,28.09,28.08,28.09,11236.0,25.6346,25.6346,25.6255,25.6346,11236.0
2016-12-13 14:50:00,28.09,28.11,28.08,28.09,24232.0,25.6346,25.6529,25.6255,25.6346,24232.0
2016-12-13 14:55:00,28.1,28.1,28.04,28.05,36648.0,25.6437,25.6437,25.589,25.5981,36648.0
2016-12-13 15:00:00,28.05,28.07,28.05,28.06,7460.0,25.5981,25.6164,25.5981,25.6072,7460.0
2016-12-13 15:05:00,28.06,28.07,28.06,28.07,3600.0,25.6072,25.6164,25.6072,25.6164,3600.0
2016-12-13 15:10:00,28.07,28.07,28.01,28.02,23968.0,25.6164,25.6164,25.5616,25.5707,23968.0
2016-12-13 15:15:00,28.02,28.08,28.02,28.08,50884.0,25.5707,25.6255,25.5707,25.6255,50884.0
2016-12-13 15:20:00,28.07,28.08,28.05,28.05,14300.0,25.6164,25.6255,25.5981,25.5981,14300.0
2016-12-13 15:25:00,28.06,28.11,28.06,28.1,40568.0,25.6072,25.6529,25.6072,25.6437,40568.0
2016-12-13 15:30:00,28.1,28.13,28.09,28.12,56864.0,25.6437,25.6711,25.6346,25.662,56864.0
2016-12-13 15:35:00,28.12,28.14,28.11,28.12,34588.0,25.662,25.6802,25.6529,25.662,34588.0
2016-12-13 15:40:00,28.12,28.15,28.11,28.12,58912.0,25.662,25.6894,25.6529,25.662,58912.0
2016-12-13 15:45:00,28.13,28.13,28.07,28.08,67696.0,25.6711,25.6711,25.6164,25.6255,67696.0
2016-12-13 15:50:00,28.07,28.07,28.0,28.03,81324.0,25.6164,25.6164,25.5525,25.5799,81324.0
2016-12-13 15:55:00,28.03,28.04,28.0,28.03,83864.0,25.5799,25.589,25.5525,25.5799,83864.0
2016-12-14 09:30:00,27.91,28.02,27.91,28.02,59164.0,25.4703,25.5707,25.4703,25.5707,59164.0
2016-12-14 09:35:00,28.04,28.05,27.99,28.04,116888.0,25.589,25.5981,25.5434,25.589,116888.0
2016-12-14 09:40:00,28.03,28.03,27.99,27.99,49284.0,25.5799,25.5799,25.5434,25.5434,49284.0
2016-12-14 09:45:00,28.0,28.03,28.0,28.03,15820.0,25.5525,25.5799,25.5525,25.5799,15820.0
2016-12-14 09:50:00,28.02,28.02,27.98,28.0,50776.0,25.5707,25.5707,25.5342,25.5525,50776.0
2016-12-14 09:55:00,27.98,28.0,27.98,28.0,2200.0,25.5342,25.5525,25.5342,25.5525,2200.0
2016-12-14 10:00:00,27.97,27.97,27.91,27.91,106164.0,25.5251,25.5251,25.4703,25.4703,106164.0
2016-12-14 10:05:00,27.92,27.92,27.86,27.87,31856.0,25.4795,25.4795,25.4247,25.4338,31856.0
2016-12-14 10:10:00,27.86,27.92,27.86,27.92,27100.0,25.4247,25.4795,25.4247,25.4795,27100.0
2016-12-14 10:15:00,27.89,27.89,27.85,27.85,53284.0,25.4521,25.4521,25.4156,25.4156,53284.0
2016-12-14 10:20:00,27.84,27.95,27.84,27.94,32584.0,25.4065,25.5069,25.4065,25.4977,32584.0
2016-12-14 10:25:00,27.92,27.97,27.91,27.93,54576.0,25.4795,25.5251,25.4703,25.4886,54576.0
2016-12-14 10:30:00,27.94,27.99,27.92,27.92,31352.0,25.4977,25.5434,25.4795,25.4795,31352.0
2016-12-14 10:35:00,27.93,27.94,27.89,27.91,16264.0,25.4886,25.4977,25.4521,25.4703,16264.0
2016-12-14 10:40:00,27.93,27.95,27.9,27.9,15200.0,25.4886,25.5069,25.4612,25.4612,15200.0
2016-12-14 10:45:00,27.89,27.9,27.88,27.9,20280.0,25.4521,25.4612,25.443,25.4612,20280.0
2016-12-14 10:50:00,27.88,27.89,27.86,27.89,30548.0,25.443,25.4521,25.4247,25.4521,30548.0
2016-12-14 10:55:00,27.9,27.91,27.9,27.91,10064.0,25.4612,25.4703,25.4612,25.4703,10064.0
2016-12-14 11:00:00,27.91,27.91,27.88,27.88,10656.0,25.4703,25.4703,25.443,25.443,10656.0
2016-12-14 11:05:00,27.88,27.89,27.85,27.86,20576.0,25.443,25.4521,25.4156,25.4247,20576.0
2016-12-14 11:10:00,27.86,27.89,27.85,27.86,10364.0,25.4247,25.4521,25.4156,25.4247,10364.0
2016-12-14 11:15:00,27.86,27.9,27.86,27.88,5200.0,25.4247,25.4612,25.4247,25.443,5200.0
2016-12-14 11:20:00,27.89,27.93,27.89,27.92,2000.0,25.4521,25.4886,25.4521,25.4795,2000.0
2016-12-14 11:25:00,27.93,27.93,27.89,27.89,23044.0,25.4886,25.4886,25.4521,25.4521,23044.0
2016-12-14 11:30:00,27.91,27.91,27.81,27.83,66568.0,25.4703,25.4703,25.3791,25.3973,66568.0
2016-12-14 11:35:00,27.84,27.84,27.81,27.83,44952.0,25.4065,25.4065,25.3791,25.3973,44952.0
2016-12-14 11:40:00,27.82,27.82,27.78,27.8,51680.0,25.3882,25.3882,25.3517,25.37,51680.0
2016-12-14 11:45:00,27.81,27.85,27.81,27.84,5200.0,25.3791,25.4156,25.3791,25.4065,5200.0
2016-12-14 11:50:00,27.83,27.85,27.83,27.84,54188.0,25.3973,25.4156,25.3973,25.4065,54188.0
2016-12-14 11:55:00,27.84,27.84,27.83,27.84,2000.0,25.4065,25.4065,25.3973,25.4065,2000.0
2016-12-14 12:00:00,27.86,27.91,27.86,27.9,46900.0,25.4247,25.4703,25.4247,25.4612,46900.0
2016-12-14 12:05:00,27.91,27.91,27.88,27.89,10268.0,25.4703,25.4703,25.443,25.4521,10268.0
2016-12-14 12:10:00,27.89,27.93,27.88,27.92,26920.0,25.4521,25.4886,25.443,25.4795,26920.0
2016-12-14 12:15:00,27.93,27.93,27.9,27.91,7200.0,25.4886,25.4886,25.4612,25.4703,7200.0
2016-12-14 12:20:00,27.91,27.93,27.9,27.93,11952.0,25.4703,25.4886,25.4612,25.4886,11952.0
2016-12-14 12:25:00,27.93,27.96,27.93,27.95,23280.0,25.4886,25.516,25.4886,25.5069,23280.0
2016-12-14 12:30:00,27.97,27.97,27.95,27.96,25712.0,25.5251,25.5251,25.5069,25.516,25712.0
2016-12-14 12:35:00,27.96,27.97,27.95,27.97,4800.0,25.516,25.5251,25.5069,25.5251,4800.0
2016-12-14 12:40:00,27.98,27.98,27.96,27.96,28124.0,25.5342,25.5342,25.516,25.516,28124.0
2016-12-14 12:45:00,27.96,27.98,27.96,27.98,9664.0,25.516,25.5342,25.516,25.5342,9664.0
2016-12-14 12:50:00,27.98,28.0,27.97,27.99,68960.0,25.5342,25.5525,25.5251,25.5434,68960.0
2016-12-14 12:55:00,28.0,28.01,27.99,28.0,13960.0,25.5525,25.5616,25.5434,25.5525,13960.0
2016-12-14 13:00:00,28.01,28.04,28.01,28.02,30500.0,25.5616,25.589,25.5616,25.5707,30500.0
2016-12-14 13:05:00,28.01,28.02,27.99,27.99,10700.0,25.5616,25.5707,25.5434,25.5434,10700.0
2016-12-14 13:10:00,27.99,28.0,27.97,27.99,51972.0,25.5434,25.5525,25.5251,25.5434,51972.0
2016-12-14 13:15:00,27.98,28.01,27.98,28.01,31400.0,25.5342,25.5616,25.5342,25.5616,31400.0
2016-12-14 13:20:00,28.0,28.02,28.0,28.02,24960.0,25.5525,25.5707,25.5525,25.5707,24960.0
2016-12-14 13:25:00,28.02,28.04,28.01,28.04,21516.0,25.5707,25.589,25.5616,25.589,21516.0
2016-12-14 13:30:00,28.04,28.07,28.03,28.03,74416.0,25.589,25.6164,25.5799,25.5799,74416.0
2016-12-14 13:35:00,28.04,28.05,28.02,28.03,24312.0,25.589,25.5981,25.5707,25.5799,24312.0
2016-12-14 13:40:00,28.01,28.04,28.0,28.04,29480.0,25.5616,25.589,25.5525,25.589,29480.0
2016-12-14 13:45:00,28.02,28.03,28.0,28.01,10600.0,25.5707,25.5799,25.5525,25.5616,10600.0
2016-12-14 13:50:00,28.01,28.02,28.0,28.01,17144.0,25.5616,25.5707,25.5525,25.5616,17144.0
2016-12-14 13:55:00,28.0,28.09,28.0,28.04,28620.0,25.5525,25.6346,25.5525,25.589,28620.0
2016-12-14 14:00:00,28.04,28.23,27.84,28.18,268816.0,25.589,25.7624,25.4065,25.7167,268816.0
2016-12-14 14:05:00,28.15,28.16,27.96,28.1,148964.0,25.6894,25.6985,25.516,25.6437,148964.0
2016-12-14 14:10:00,28.0,28.08,27.76,27.76,262528.0,25.5525,25.6255,25.3335,25.3335,262528.0
2016-12-14 14:15:00,27.77,27.9,27.71,27.88,186940.0,25.3426,25.4612,25.2878,25.443,186940.0
2016-12-14 14:20:00,27.87,27.87,27.76,27.81,120092.0,25.4338,25.4338,25.3335,25.3791,120092.0
2016-12-14 14:25:00,27.78,27.78,27.49,27.5,313104.0,25.3517,25.3517,25.0871,25.0962,313104.0
2016-12-14 14:30:00,27.49,27.72,27.49,27.68,213988.0,25.0871,25.297,25.0871,25.2605,213988.0
2016-12-14 14:35:00,27.68,27.76,27.62,27.76,89440.0,25.2605,25.3335,25.2057,25.3335,89440.0
2016-12-14 14:40:00,27.8,27.85,27.77,27.79,184108.0,25.37,25.4156,25.3426,25.3608,184108.0
2016-12-14 14:45:00,27.81,27.82,27.73,27.8,90100.0,25.3791,25.3882,25.3061,25.37,90100.0
2016-12-14 14:50:00,27.78,27.8,27.64,27.64,161832.0,25.3517,25.37,25.2239,25.2239,161832.0
2016-12-14 14:55:00,27.65,27.65,27.51,27.52,146988.0,25.2331,25.2331,25.1053,25.1144,146988.0
2016-12-14 15:00:00,27.51,27.62,27.48,27.56,96432.0,25.1053,25.2057,25.0779,25.1509,96432.0
2016-12-14 15:05:00,27.56,27.65,27.32,27.33,201580.0,25.1509,25.2331,24.9319,24.941,201580.0
2016-12-14 15:10:00,27.33,27.4,27.28,27.36,108588.0,24.941,25.0049,24.8954,24.9684,108588.0
2016-12-14 15:15:00,27.33,27.34,27.16,27.28,279524.0,24.941,24.9502,24.7859,24.8954,279524.0
2016-12-14 15:20:00,27.27,27.39,27.27,27.34,107612.0,24.8863,24.9958,24.8863,24.9502,107612.0
2016-12-14 15:25:00,27.35,27.43,27.35,27.42,70904.0,24.9593,25.0323,24.9593,25.0232,70904.0
2016-12-14 15:30:00,27.43,27.71,27.43,27.71,172212.0,25.0323,25.2878,25.0323,25.2878,172212.0
2016-12-14 15:35:00,27.69,27.77,27.65,27.73,154412.0,25.2696,25.3426,25.2331,25.3061,154412.0
2016-12-14 15:40:00,27.73,27.74,27.55,27.55,187956.0,25.3061,25.3152,25.1418,25.1418,187956.0
2016-12-14 15:45:00,27.53,27.59,27.47,27.49,148292.0,25.1236,25.1783,25.0688,25.0871,148292.0
2016-12-14 15:50:00,27.47,27.47,27.24,27.38,189216.0,25.0688,25.0688,24.8589,24.9867,189216.0
2016-12-14 15:55:00,27.36,27.42,27.27,27.36,157624.0,24.9684,25.0232,24.8863,24.9684,157624.0
2016-12-15 09:30:00,27.46,27.54,27.41,27.54,172944.0,25.0597,25.1327,25.0141,25.1327,172944.0
2016-12-15 09:35:00,27.55,27.56,27.41,27.42,85788.0,25.1418,25.1509,25.0141,25.0232,85788.0
2016-12-15 09:40:00,27.43,27.48,27.39,27.47,55640.0,25.0323,25.0779,24.9958,25.0688,55640.0
2016-12-15 09:45:00,27.49,27.6,27.49,27.59,107796.0,25.0871,25.1874,25.0871,25.1783,107796.0
2016-12-15 09:50:00,27.59,27.69,27.59,27.69,131432.0,25.1783,25.2696,25.1783,25.2696,131432.0
2016-12-15 09:55:00,27.67,27.83,27.65,27.78,91580.0,25.2513,25.3973,25.2331,25.3517,91580.0
2016-12-15 10:00:00,27.8,27.83,27.76,27.8,129644.0,25.37,25.3973,25.3335,25.37,129644.0
2016-12-15 10:05:00,27.81,27.92,27.8,27.84,194760.0,25.3791,25.4795,25.37,25.4065,194760.0
2016-12-15 10:10:00,27.86,27.86,27.77,27.79,62468.0,25.4247,25.4247,25.3426,25.3608,62468.0
2016-12-15 10:15:00,27.79,27.83,27.76,27.76,16320.0,25.3608,25.3973,25.3335,25.3335,16320.0
2016-12-15 10:20:00,27.75,27.79,27.73,27.76,61424.0,25.3243,25.3608,25.3061,25.3335,61424.0
2016-12-15 10:25:00,27.76,27.82,27.73,27.77,67704.0,25.3335,25.3882,25.3061,25.3426,67704.0
2016-12-15 10:30:00,27.78,27.84,27.76,27.83,54204.0,25.3517,25.4065,25.3335,25.3973,54204.0
2016-12-15 10:35:00,27.84,27.9,27.81,27.89,87228.0,25.4065,25.4612,25.3791,25.4521,87228.0
2016-12-15 10:40:00,27.89,27.9,27.86,27.88,37740.0,25.4521,25.4612,25.4247,25.443,37740.0
2016-12-15 10:45:00,27.87,27.87,27.78,27.8,37364.0,25.4338,25.4338,25.3517,25.37,37364.0
2016-12-15 10:50:00,27.8,27.86,27.79,27.86,24836.0,25.37,25.4247,25.3608,25.4247,24836.0
2016-12-15 10:55:00,27.85,27.86,27.8,27.83,95792.0,25.4156,25.4247,25.37,25.3973,95792.0
2016-12-15 11:00:00,27.84,27.93,27.83,27.93,79084.0,25.4065,25.4886,25.3973,25.4886,79084.0
2016-12-15 11:05:00,27.96,28.01,27.96,27.98,257304.0,25.516,25.5616,25.516,25.5342,257304.0
2016-12-15 11:10:00,27.97,28.02,27.97,28.01,25112.0,25.5251,25.5707,25.5251,25.5616,25112.0
2016-12-15 11:15:00,28.01,28.04,28.0,28.01,111796.0,25.5616,25.589,25.5525,25.5616,111796.0
2016-12-15 11:20:00,28.02,28.04,27.99,27.99,40264.0,25.5707,25.589,25.5434,25.5434,40264.0
2016-12-15 11:25:00,27.99,27.99,27.92,27.92,49312.0,25.5434,25.5434,25.4795,25.4795,49312.0
2016-12-15 11:30:00,27.92,27.94,27.89,27.93,59904.0,25.4795,25.4977,25.4521,25.4886,59904.0
2016-12-15 11:35:00,27.9,27.94,27.9,27.94,37360.0,25.4612,25.4977,25.4612,25.4977,37360.0
2016-12-15 11:40:00,27.95,27.97,27.89,27.89,142708.0,25.5069,25.5251,25.4521,25.4521,142708.0
2016-12-15 11:45:00,27.89,27.91,27.85,27.89,37676.0,25.4521,25.4703,25.4156,25.4521,37676.0
2016-12-15 11:50:00,27.89,27.9,27.87,27.88,20104.0,25.4521,25.4612,25.4338,25.443,20104.0
2016-12-15 11:55:00,27.87,27.88,27.82,27.88,29552.0,25.4338,25.443,25.3882,25.443,29552.0
2016-12-15 12:00:00,27.88,27.9,27.85,27.86,11928.0,25.443,25.4612,25.4156,25.4247,11928.0
2016-12-15 12:05:00,27.85,27.86,27.8,27.86,39456.0,25.4156,25.4247,25.37,25.4247,39456.0
2016-12-15 12:10:00,27.87,27.89,27.85,27.86,8000.0,25.4338,25.4521,25.4156,25.4247,8000.0
2016-12-15 12:15:00,27.85,27.92,27.85,27.92,16728.0,25.4156,25.4795,25.4156,25.4795,16728.0
2016-12-15 12:20:00,27.9,27.9,27.85,27.87,18828.0,25.4612,25.4612,25.4156,25.4338,18828.0
2016-12-15 12:25:00,27.88,27.91,27.86,27.89,17600.0,25.443,25.4703,25.4247,25.4521,17600.0
2016-12-15 12:30:00,27.86,27.87,27.85,27.87,4060.0,25.4247,25.4338,25.4156,25.4338,4060.0
2016-12-15 12:35:00,27.88,27.88,27.83,27.83,21772.0,25.443,25.443,25.3973,25.3973,21772.0
2016-12-15 12:40:00,27.82,27.87,27.79,27.82,22668.0,25.3882,25.4338,25.3608,25.3882,22668.0
2016-12-15 12:45:00,27.84,27.84,27.8,27.83,4400.0,25.4065,25.4065,25.37,25.3973,4400.0
2016-12-15 12:50:00,27.83,27.83,27.75,27.75,38284.0,25.3973,25.3973,25.3243,25.3243,38284.0
2016-12-15 12:55:00,27.76,27.82,27.75,27.8,14876.0,25.3335,25.3882,25.3243,25.37,14876.0
2016-12-15 13:00:00,27.83,27.86,27.8,27.86,23732.0,25.3973,25.4247,25.37,25.4247,23732.0
2016-12-15 13:05:00,27.86,27.89,27.86,27.88,19616.0,25.4247,25.4521,25.4247,25.443,19616.0
2016-12-15 13:10:00,27.89,27.89,27.86,27.87,11228.0,25.4521,25.4521,25.4247,25.4338,11228.0
2016-12-15 13:15:00,27.88,27.9,27.86,27.88,50536.0,25.443,25.4612,25.4247,25.443,50536.0
2016-12-15 13:20:00,27.89,27.9,27.87,27.87,14108.0,25.4521,25.4612,25.4338,25.4338,14108.0
2016-12-15 13:25:00,27.88,27.88,27.84,27.84,47264.0,25.443,25.443,25.4065,25.4065,47264.0
2016-12-15 13:30:00,27.86,27.87,27.84,27.87,29292.0,25.4247,25.4338,25.4065,25.4338,29292.0
2016-12-15 13:35:00,27.88,27.88,27.77,27.79,86128.0,25.443,25.443,25.3426,25.3608,86128.0
2016-12-15 13:40:00,27.77,27.8,27.76,27.76,447892.0,25.3426,25.37,25.3335,25.3335,447892.0
2016-12-15 13:45:00,27.76,27.76,27.65,27.65,66376.0,25.3335,25.3335,25.2331,25.2331,66376.0
2016-12-15 13:50:00,27.68,27.7,27.51,27.56,103628.0,25.2605,25.2787,25.1053,25.1509,103628.0
2016-12-15 13:55:00,27.56,27.6,27.55,27.57,44012.0,25.1509,25.1874,25.1418,25.1601,44012.0
2016-12-15 14:00:00,27.56,27.63,27.53,27.63,41640.0,25.1509,25.2148,25.1236,25.2148,41640.0
2016-12-15 14:05:00,27.63,27.66,27.63,27.64,43484.0,25.2148,25.2422,25.2148,25.2239,43484.0
2016-12-15 14:10:00,27.64,27.66,27.64,27.66,18332.0,25.2239,25.2422,25.2239,25.2422,18332.0
2016-12-15 14:15:00,27.65,27.68,27.64,27.67,18464.0,25.2331,25.2605,25.2239,25.2513,18464.0
2016-12-15 14:20:00,27.68,27.68,27.61,27.62,36600.0,25.2605,25.2605,25.1966,25.2057,36600.0
2016-12-15 14:25:00,27.62,27.7,27.61,27.7,36000.0,25.2057,25.2787,25.1966,25.2787,36000.0
2016-12-15 14:30:00,27.68,27.73,27.68,27.71,50680.0,25.2605,25.3061,25.2605,25.2878,50680.0
2016-12-15 14:35:00,27.71,27.75,27.68,27.74,59236.0,25.2878,25.3243,25.2605,25.3152,59236.0
2016-12-15 14:40:00,27.74,27.74,27.71,27.73,42192.0,25.3152,25.3152,25.2878,25.3061,42192.0
2016-12-15 14:45:00,27.73,27.73,27.68,27.69,18400.0,25.3061,25.3061,25.2605,25.2696,18400.0
2016-12-15 14:50:00,27.7,27.76,27.7,27.73,16840.0,25.2787,25.3335,25.2787,25.3061,16840.0
2016-12-15 14:55:00,27.72,27.72,27.68,27.68,25200.0,25.297,25.297,25.2605,25.2605,25200.0
2016-12-15 15:00:00,27.68,27.73,27.66,27.72,29200.0,25.2605,25.3061,25.2422,25.297,29200.0
2016-12-15 15:05:00,27.72,27.73,27.69,27.7,22308.0,25.297,25.3061,25.2696,25.2787,22308.0
2016-12-15 15:10:00,27.67,27.7,27.66,27.67,13796.0,25.2513,25.2787,25.2422,25.2513,13796.0
2016-12-15 15:15:00,27.68,27.69,27.66,27.69,13920.0,25.2605,25.2696,25.2422,25.2696,13920.0
2016-12-15 15:20:00,27.71,27.72,27.69,27.7,20800.0,25.2878,25.297,25.2696,25.2787,20800.0
2016-12-15 15:25:00,27.69,27.7,27.64,27.64,46328.0,25.2696,25.2787,25.2239,25.2239,46328.0
2016-12-15 15:30:00,27.66,27.73,27.66,27.68,28800.0,25.2422,25.3061,25.2422,25.2605,28800.0
2016-12-15 15:35:00,27.66,27.67,27.62,27.66,36452.0,25.2422,25.2513,25.2057,25.2422,36452.0
2016-12-15 15:40:00,27.67,27.74,27.66,27.71,23352.0,25.2513,25.3152,25.2422,25.2878,23352.0
2016-12-15 15:45:00,27.75,27.76,27.67,27.69,52992.0,25.3243,25.3335,25.2513,25.2696,52992.0
2016-12-15 15:50:00,27.66,27.73,27.66,27.73,25192.0,25.2422,25.3061,25.2422,25.3061,25192.0
2016-12-15 15:55:00,27.71,27.72,27.63,27.67,95244.0,25.2878,25.297,25.2148,25.2513,95244.0
2016-12-16 09:30:00,27.86,27.91,27.83,27.87,179112.0,25.4247,25.4703,25.3973,25.4338,179112.0
2016-12-16 09:35:00,27.86,27.88,27.77,27.82,149352.0,25.4247,25.443,25.3426,25.3882,149352.0
2016-12-16 09:40:00,27.82,27.85,27.76,27.77,54792.0,25.3882,25.4156,25.3335,25.3426,54792.0
2016-12-16 09:45:00,27.79,27.84,27.74,27.75,121208.0,25.3608,25.4065,25.3152,25.3243,121208.0
2016-12-16 09:50:00,27.75,27.77,27.7,27.72,56272.0,25.3243,25.3426,25.2787,25.297,56272.0
2016-12-16 09:55:00,27.72,27.79,27.72,27.79,50304.0,25.297,25.3608,25.297,25.3608,50304.0
2016-12-16 10:00:00,27.79,27.8,27.7,27.71,88648.0,25.3608,25.37,25.2787,25.2878,88648.0
2016-12-16 10:05:00,27.71,27.78,27.71,27.76,36864.0,25.2878,25.3517,25.2878,25.3335,36864.0
2016-12-16 10:10:00,27.73,27.78,27.72,27.77,53944.0,25.3061,25.3517,25.297,25.3426,53944.0
2016-12-16 10:15:00,27.75,27.77,27.75,27.76,15692.0,25.3243,25.3426,25.3243,25.3335,15692.0
2016-12-16 10:20:00,27.75,27.76,27.73,27.74,97556.0,25.3243,25.3335,25.3061,25.3152,97556.0
2016-12-16 10:25:00,27.76,27.77,27.75,27.75,20932.0,25.3335,25.3426,25.3243,25.3243,20932.0
2016-12-16 10:30:00,27.76,27.77,27.67,27.67,41732.0,25.3335,25.3426,25.2513,25.2513,41732.0
2016-12-16 10:35:00,27.68,27.77,27.68,27.77,26824.0,25.2605,25.3426,25.2605,25.3426,26824.0
2016-12-16 10:40:00,27.76,27.85,27.76,27.83,218104.0,25.3335,25.4156,25.3335,25.3973,218104.0
2016-12-16 10:45:00,27.83,27.83,27.8,27.8,24492.0,25.3973,25.3973,25.37,25.37,24492.0
2016-12-16 10:50:00,27.8,27.8,27.79,27.79,6400.0,25.37,25.37,25.3608,25.3608,6400.0
2016-12-16 10:55:00,27.79,27.81,27.78,27.79,25728.0,25.3608,25.3791,25.3517,25.3608,25728.0
2016-12-16 11:00:00,27.78,27.78,27.67,27.67,60660.0,25.3517,25.3517,25.2513,25.2513,60660.0
2016-12-16 11:05:00,27.67,27.7,27.63,27.65,105780.0,25.2513,25.2787,25.2148,25.2331,105780.0
2016-12-16 11:10:00,27.64,27.68,27.64,27.67,31748.0,25.2239,25.2605,25.2239,25.2513,31748.0
2016-12-16 11:15:00,27.67,27.69,27.65,27.66,58600.0,25.2513,25.2696,25.2331,25.2422,58600.0
2016-12-16 11:20:00,27.65,27.65,27.55,27.56,160288.0,25.2331,25.2331,25.1418,25.1509,160288.0
2016-12-16 11:25:00,27.56,27.58,27.5,27.51,61368.0,25.1509,25.1692,25.0962,25.1053,61368.0
2016-12-16 11:30:00,27.52,27.59,27.5,27.59,49764.0,25.1144,25.1783,25.0962,25.1783,49764.0
2016-12-16 11:35:00,27.61,27.63,27.61,27.61,21812.0,25.1966,25.2148,25.1966,25.1966,21812.0
2016-12-16 11:40:00,27.63,27.67,27.61,27.65,61200.0,25.2148,25.2513,25.1966,25.2331,61200.0
2016-12-16 11:45:00,27.67,27.67,27.64,27.66,8028.0,25.2513,25.2513,25.2239,25.2422,8028.0
2016-12-16 11:50:00,27.68,27.68,27.67,27.67,24000.0,25.2605,25.2605,25.2513,25.2513,24000.0
2016-12-16 11:55:00,27.69,27.72,27.68,27.7,8992.0,25.2696,25.297,25.2605,25.2787,8992.0
2016-12-16 12:00:00,27.72,27.72,27.67,27.68,17600.0,25.297,25.297,25.2513,25.2605,17600.0
2016-12-16 12:05:00,27.68,27.68,27.66,27.68,4240.0,25.2605,25.2605,25.2422,25.2605,4240.0
2016-12-16 12:10:00,27.67,27.68,27.66,27.67,32620.0,25.2513,25.2605,25.2422,25.2513,32620.0
2016-12-16 12:15:00,27.65,27.65,27.59,27.6,54988.0,25.2331,25.2331,25.1783,25.1874,54988.0
2016-12-16 12:20:00,27.59,27.62,27.58,27.58,56148.0,25.1783,25.2057,25.1692,25.1692,56148.0
2016-12-16 12:25:00,27.6,27.63,27.59,27.61,12400.0,25.1874,25.2148,25.1783,25.1966,12400.0
2016-12-16 12:30:00,27.6,27.62,27.6,27.62,2860.0,25.1874,25.2057,25.1874,25.2057,2860.0
2016-12-16 12:35:00,27.62,27.64,27.62,27.64,5600.0,25.2057,25.2239,25.2057,25.2239,5600.0
2016-12-16 12:40:00,27.64,27.64,27.61,27.61,17600.0,25.2239,25.2239,25.1966,25.1966,17600.0
2016-12-16 12:45:00,27.59,27.61,27.55,27.61,22532.0,25.1783,25.1966,25.1418,25.1966,22532.0
2016-12-16 12:50:00,27.59,27.6,27.49,27.52,65104.0,25.1783,25.1874,25.0871,25.1144,65104.0
2016-12-16 12:55:00,27.52,27.55,27.52,27.55,47384.0,25.1144,25.1418,25.1144,25.1418,47384.0
2016-12-16 13:00:00,27.53,27.53,27.47,27.47,32020.0,25.1236,25.1236,25.0688,25.0688,32020.0
2016-12-16 13:05:00,27.49,27.49,27.48,27.49,9052.0,25.0871,25.0871,25.0779,25.0871,9052.0
2016-12-16 13:10:00,27.49,27.49,27.43,27.45,25672.0,25.0871,25.0871,25.0323,25.0506,25672.0
2016-12-16 13:15:00,27.43,27.45,27.41,27.43,51200.0,25.0323,25.0506,25.0141,25.0323,51200.0
2016-12-16 13:20:00,27.44,27.49,27.44,27.49,66412.0,25.0414,25.0871,25.0414,25.0871,66412.0
2016-12-16 13:25:00,27.49,27.49,27.43,27.43,13896.0,25.0871,25.0871,25.0323,25.0323,13896.0
2016-12-16 13:30:00,27.43,27.47,27.43,27.47,13216.0,25.0323,25.0688,25.0323,25.0688,13216.0
2016-12-16 13:35:00,27.47,27.49,27.46,27.48,22800.0,25.0688,25.0871,25.0597,25.0779,22800.0
2016-12-16 13:40:00,27.5,27.51,27.5,27.5,14800.0,25.0962,25.1053,25.0962,25.0962,14800.0
2016-12-16 13:45:00,27.48,27.48,27.45,27.46,20200.0,25.0779,25.0779,25.0506,25.0597,20200.0
2016-12-16 13:50:00,27.48,27.51,27.48,27.5,17796.0,25.0779,25.1053,25.0779,25.0962,17796.0
2016-12-16 13:55:00,27.5,27.5,27.49,27.49,2800.0,25.0962,25.0962,25.0871,25.0871,2800.0
2016-12-16 14:00:00,27.48,27.5,27.46,27.47,15592.0,25.0779,25.0962,25.0597,25.0688,15592.0
2016-12-16 14:05:00,27.46,27.56,27.43,27.55,90284.0,25.0597,25.1509,25.0323,25.1418,90284.0
2016-12-16 14:10:00,27.55,27.57,27.53,27.54,45924.0,25.1418,25.1601,25.1236,25.1327,45924.0
2016-12-16 14:15:00,27.54,27.54,27.48,27.49,18184.0,25.1327,25.1327,25.0779,25.0871,18184.0
2016-12-16 14:20:00,27.46,27.48,27.45,27.47,36104.0,25.0597,25.0779,25.0506,25.0688,36104.0
2016-12-16 14:25:00,27.46,27.49,27.46,27.48,59832.0,25.0597,25.0871,25.0597,25.0779,59832.0
2016-12-16 14:30:00,27.47,27.5,27.46,27.49,20232.0,25.0688,25.0962,25.0597,25.0871,20232.0
2016-12-16 14:35:00,27.49,27.52,27.48,27.49,31204.0,25.0871,25.1144,25.0779,25.0871,31204.0
2016-12-16 14:40:00,27.48,27.53,27.48,27.5,41344.0,25.0779,25.1236,25.0779,25.0962,41344.0
2016-12-16 14:45:00,27.51,27.56,27.51,27.55,12332.0,25.1053,25.1509,25.1053,25.1418,12332.0
2016-12-16 14:50:00,27.56,27.58,27.52,27.52,25468.0,25.1509,25.1692,25.1144,25.1144,25468.0
2016-12-16 14:55:00,27.52,27.54,27.52,27.54,13920.0,25.1144,25.1327,25.1144,25.1327,13920.0
2016-12-16 15:00:00,27.54,27.55,27.48,27.48,40052.0,25.1327,25.1418,25.0779,25.0779,40052.0
2016-12-16 15:05:00,27.48,27.5,27.44,27.44,32904.0,25.0779,25.0962,25.0414,25.0414,32904.0
2016-12-16 15:10:00,27.45,27.46,27.42,27.45,77736.0,25.0506,25.0597,25.0232,25.0506,77736.0
2016-12-16 15:15:00,27.46,27.46,27.42,27.44,38104.0,25.0597,25.0597,25.0232,25.0414,38104.0
2016-12-16 15:20:00,27.43,27.45,27.39,27.43,83028.0,25.0323,25.0506,24.9958,25.0323,83028.0
2016-12-16 15:25:00,27.43,27.46,27.4,27.44,27000.0,25.0323,25.0597,25.0049,25.0414,27000.0
2016-12-16 15:30:00,27.46,27.49,27.46,27.48,54000.0,25.0597,25.0871,25.0597,25.0779,54000.0
2016-12-16 15:35:00,27.48,27.5,27.47,27.47,40600.0,25.0779,25.0962,25.0688,25.0688,40600.0
2016-12-16 15:40:00,27.47,27.47,27.39,27.4,57968.0,25.0688,25.0688,24.9958,25.0049,57968.0
2016-12-16 15:45:00,27.4,27.51,27.39,27.5,133472.0,25.0049,25.1053,24.9958,25.0962,133472.0
2016-12-16 15:50:00,27.51,27.54,27.51,27.52,106888.0,25.1053,25.1327,25.1053,25.1144,106888.0
2016-12-16 15:55:00,27.53,27.54,27.43,27.53,170000.0,25.1236,25.1327,25.0323,25.1236,170000.0
2016-12-19 09:30:00,27.61,27.62,27.57,27.58,68968.0,25.1966,25.2057,25.1601,25.1692,68968.0
2016-12-19 09:35:00,27.55,27.6,27.54,27.6,66332.0,25.1418,25.1874,25.1327,25.1874,66332.0
2016-12-19 09:40:00,27.59,27.72,27.58,27.7,181032.0,25.1783,25.297,25.1692,25.2787,181032.0
2016-12-19 09:45:00,27.7,27.78,27.7,27.77,106184.0,25.2787,25.3517,25.2787,25.3426,106184.0
2016-12-19 09:50:00,27.75,27.78,27.7,27.7,47400.0,25.3243,25.3517,25.2787,25.2787,47400.0
2016-12-19 09:55:00,27.72,27.74,27.68,27.69,62992.0,25.297,25.3152,25.2605,25.2696,62992.0
2016-12-19 10:00:00,27.69,27.75,27.67,27.73,50300.0,25.2696,25.3243,25.2513,25.3061,50300.0
2016-12-19 10:05:00,27.73,27.73,27.67,27.68,42196.0,25.3061,25.3061,25.2513,25.2605,42196.0
2016-12-19 10:10:00,27.69,27.72,27.68,27.68,32012.0,25.2696,25.297,25.2605,25.2605,32012.0
2016-12-19 10:15:00,27.69,27.71,27.68,27.71,19160.0,25.2696,25.2878,25.2605,25.2878,19160.0
2016-12-19 10:20:00,27.7,27.71,27.69,27.71,16204.0,25.2787,25.2878,25.2696,25.2878,16204.0
2016-12-19 10:25:00,27.71,27.71,27.7,27.7,33552.0,25.2878,25.2878,25.2787,25.2787,33552.0
2016-12-19 10:30:00,27.69,27.77,27.69,27.74,92504.0,25.2696,25.3426,25.2696,25.3152,92504.0
2016-12-19 10:35:00,27.73,27.79,27.73,27.77,34156.0,25.3061,25.3608,25.3061,25.3426,34156.0
2016-12-19 10:40:00,27.77,27.84,27.77,27.82,78304.0,25.3426,25.4065,25.3426,25.3882,78304.0
2016-12-19 10:45:00,27.79,27.81,27.79,27.81,38408.0,25.3608,25.3791,25.3608,25.3791,38408.0
2016-12-19 10:50:00,27.8,27.82,27.79,27.79,24100.0,25.37,25.3882,25.3608,25.3608,24100.0
2016-12-19 10:55:00,27.79,27.82,27.78,27.82,19600.0,25.3608,25.3882,25.3517,25.3882,19600.0
2016-12-19 11:00:00,27.81,27.86,27.81,27.86,45648.0,25.3791,25.4247,25.3791,25.4247,45648.0
2016-12-19 11:05:00,27.85,27.88,27.83,27.83,26436.0,25.4156,25.443,25.3973,25.3973,26436.0
2016-12-19 11:10:00,27.84,27.85,27.79,27.79,27032.0,25.4065,25.4156,25.3608,25.3608,27032.0
2016-12-19 11:15:00,27.79,27.81,27.79,27.8,19600.0,25.3608,25.3791,25.3608,25.37,19600.0
2016-12-19 11:20:00,27.77,27.8,27.75,27.76,23780.0,25.3426,25.37,25.3243,25.3335,23780.0
2016-12-19 11:25:00,27.77,27.77,27.68,27.71,88880.0,25.3426,25.3426,25.2605,25.2878,88880.0
2016-12-19 11:30:00,27.73,27.74,27.71,27.73,14280.0,25.3061,25.3152,25.2878,25.3061,14280.0
2016-12-19 11:35:00,27.73,27.73,27.67,27.69,25600.0,25.3061,25.3061,25.2513,25.2696,25600.0
2016-12-19 11:40:00,27.68,27.69,27.64,27.65,39904.0,25.2605,25.2696,25.2239,25.2331,39904.0
2016-12-19 11:45:00,27.65,27.66,27.62,27.64,27200.0,25.2331,25.2422,25.2057,25.2239,27200.0
2016-12-19 11:50:00,27.63,27.66,27.63,27.65,33456.0,25.2148,25.2422,25.2148,25.2331,33456.0
2016-12-19 11:55:00,27.66,27.66,27.61,27.62,19400.0,25.2422,25.2422,25.1966,25.2057,19400.0
2016-12-19 12:00:00,27.61,27.65,27.61,27.64,33996.0,25.1966,25.2331,25.1966,25.2239,33996.0
2016-12-19 12:05:00,27.63,27.68,27.62,27.68,26800.0,25.2148,25.2605,25.2057,25.2605,26800.0
2016-12-19 12:10:00,27.68,27.69,27.67,27.68,18400.0,25.2605,25.2696,25.2513,25.2605,18400.0
2016-12-19 12:15:00,27.68,27.71,27.68,27.69,27116.0,25.2605,25.2878,25.2605,25.2696,27116.0
2016-12-19 12:20:00,27.71,27.73,27.71,27.72,8400.0,25.2878,25.3061,25.2878,25.297,8400.0
2016-12-19 12:25:00,27.71,27.72,27.69,27.72,20568.0,25.2878,25.297,25.2696,25.297,20568.0
2016-12-19 12:30:00,27.72,27.73,27.72,27.73,7668.0,25.297,25.3061,25.297,25.3061,7668.0
2016-12-19 12:35:00,27.73,27.74,27.72,27.72,22016.0,25.3061,25.3152,25.297,25.297,22016.0
2016-12-19 12:40:00,27.72,27.73,27.7,27.72,13000.0,25.297,25.3061,25.2787,25.297,13000.0
2016-12-19 12:45:00,27.74,27.75,27.72,27.72,21048.0,25.3152,25.3243,25.297,25.297,21048.0
2016-12-19 12:50:00,27.72,27.73,27.7,27.73,6800.0,25.297,25.3061,25.2787,25.3061,6800.0
2016-12-19 12:55:00,27.72,27.74,27.71,27.74,10004.0,25.297,25.3152,25.2878,25.3152,10004.0
2016-12-19 13:00:00,27.73,27.74,27.73,27.73,7400.0,25.3061,25.3152,25.3061,25.3061,7400.0
2016-12-19 13:05:00,27.73,27.73,27.72,27.73,5196.0,25.3061,25.3061,25.297,25.3061,5196.0
2016-12-19 13:10:00,27.72,27.72,27.69,27.69,5592.0,25.297,25.297,25.2696,25.2696,5592.0
2016-12-19 13:15:00,27.69,27.7,27.69,27.69,11360.0,25.2696,25.2787,25.2696,25.2696,11360.0
2016-12-19 13:20:00,27.68,27.73,27.68,27.72,23844.0,25.2605,25.3061,25.2605,25.297,23844.0
2016-12-19 13:25:00,27.73,27.74,27.73,27.74,5200.0,25.3061,25.3152,25.3061,25.3152,5200.0
2016-12-19 13:30:00,27.77,27.78,27.71,27.72,22764.0,25.3426,25.3517,25.2878,25.297,22764.0
2016-12-19 13:35:00,27.72,27.72,27.67,27.69,24404.0,25.297,25.297,25.2513,25.2696,24404.0
2016-12-19 13:40:00,27.69,27.73,27.69,27.72,15200.0,25.2696,25.3061,25.2696,25.297,15200.0
2016-12-19 13:45:00,27.72,27.75,27.72,27.75,37508.0,25.297,25.3243,25.297,25.3243,37508.0
2016-12-19 13:50:00,27.75,27.77,27.75,27.77,27584.0,25.3243,25.3426,25.3243,25.3426,27584.0
2016-12-19 13:55:00,27.77,27.8,27.77,27.79,28000.0,25.3426,25.37,25.3426,25.3608,28000.0
2016-12-19 14:00:00,27.78,27.81,27.77,27.78,29152.0,25.3517,25.3791,25.3426,25.3517,29152.0
2016-12-19 14:05:00,27.79,27.79,27.79,27.79,6000.0,25.3608,25.3608,25.3608,25.3608,6000.0
2016-12-19 14:10:00,27.8,27.83,27.79,27.81,18812.0,25.37,25.3973,25.3608,25.3791,18812.0
2016-12-19 14:15:00,27.8,27.8,27.75,27.78,11868.0,25.37,25.37,25.3243,25.3517,11868.0
2016-12-19 14:20:00,27.77,27.79,27.77,27.78,8400.0,25.3426,25.3608,25.3426,25.3517,8400.0
2016-12-19 14:25:00,27.78,27.79,27.78,27.79,3200.0,25.3517,25.3608,25.3517,25.3608,3200.0
2016-12-19 14:30:00,27.78,27.78,27.73,27.73,13428.0,25.3517,25.3517,25.3061,25.3061,13428.0
2016-12-19 14:35:00,27.73,27.75,27.71,27.75,10800.0,25.3061,25.3243,25.2878,25.3243,10800.0
2016-12-19 14:40:00,27.73,27.75,27.73,27.75,4536.0,25.3061,25.3243,25.3061,25.3243,4536.0
2016-12-19 14:45:00,27.73,27.73,27.69,27.71,20916.0,25.3061,25.3061,25.2696,25.2878,20916.0
2016-12-19 14:50:00,27.72,27.72,27.7,27.71,8272.0,25.297,25.297,25.2787,25.2878,8272.0
2016-12-19 14:55:00,27.69,27.7,27.65,27.66,28640.0,25.2696,25.2787,25.2331,25.2422,28640.0
2016-12-19 15:00:00,27.65,27.68,27.64,27.68,28028.0,25.2331,25.2605,25.2239,25.2605,28028.0
2016-12-19 15:05:00,27.68,27.68,27.65,27.67,21236.0,25.2605,25.2605,25.2331,25.2513,21236.0
2016-12-19 15:10:00,27.66,27.66,27.65,27.65,3200.0,25.2422,25.2422,25.2331,25.2331,3200.0
2016-12-19 15:15:00,27.65,27.65,27.59,27.6,51640.0,25.2331,25.2331,25.1783,25.1874,51640.0
2016-12-19 15:20:00,27.58,27.59,27.54,27.58,35600.0,25.1692,25.1783,25.1327,25.1692,35600.0
2016-12-19 15:25:00,27.57,27.64,27.57,27.62,14000.0,25.1601,25.2239,25.1601,25.2057,14000.0
2016-12-19 15:30:00,27.62,27.63,27.61,27.63,31576.0,25.2057,25.2148,25.1966,25.2148,31576.0
2016-12-19 15:35:00,27.63,27.66,27.63,27.65,31676.0,25.2148,25.2422,25.2148,25.2331,31676.0
2016-12-19 15:40:00,27.64,27.66,27.63,27.65,16136.0,25.2239,25.2422,25.2148,25.2331,16136.0
2016-12-19 15:45:00,27.64,27.64,27.6,27.61,25440.0,25.2239,25.2239,25.1874,25.1966,25440.0
2016-12-19 15:50:00,27.61,27.65,27.61,27.63,11792.0,25.1966,25.2331,25.1966,25.2148,11792.0
2016-12-19 15:55:00,27.64,27.7,27.64,27.68,112688.0,25.2239,25.2787,25.2239,25.2605,112688.0
2016-12-20 09:30:00,27.93,27.97,27.89,27.92,153180.0,25.4886,25.5251,25.4521,25.4795,153180.0
2016-12-20 09:35:00,27.94,28.04,27.91,28.0,89324.0,25.4977,25.589,25.4703,25.5525,89324.0
2016-12-20 09:40:00,28.03,28.04,27.99,28.03,90472.0,25.5799,25.589,25.5434,25.5799,90472.0
2016-12-20 09:45:00,28.03,28.08,28.02,28.05,110864.0,25.5799,25.6255,25.5707,25.5981,110864.0
2016-12-20 09:50:00,28.04,28.07,28.03,28.04,62804.0,25.589,25.6164,25.5799,25.589,62804.0
2016-12-20 09:55:00,28.04,28.04,28.0,28.02,30668.0,25.589,25.589,25.5525,25.5707,30668.0
2016-12-20 10:00:00,28.03,28.03,27.97,27.97,99896.0,25.5799,25.5799,25.5251,25.5251,99896.0
2016-12-20 10:05:00,27.96,28.0,27.95,27.99,81196.0,25.516,25.5525,25.5069,25.5434,81196.0
2016-12-20 10:10:00,27.99,28.01,27.98,27.99,29648.0,25.5434,25.5616,25.5342,25.5434,29648.0
2016-12-20 10:15:00,27.98,28.0,27.97,27.97,15000.0,25.5342,25.5525,25.5251,25.5251,15000.0
2016-12-20 10:20:00,27.96,27.97,27.93,27.96,31480.0,25.516,25.5251,25.4886,25.516,31480.0
2016-12-20 10:25:00,27.93,27.95,27.92,27.93,8452.0,25.4886,25.5069,25.4795,25.4886,8452.0
2016-12-20 10:30:00,27.94,27.96,27.94,27.94,41640.0,25.4977,25.516,25.4977,25.4977,41640.0
2016-12-20 10:35:00,27.93,27.97,27.93,27.97,10908.0,25.4886,25.5251,25.4886,25.5251,10908.0
2016-12-20 10:40:00,27.97,28.0,27.97,27.99,18712.0,25.5251,25.5525,25.5251,25.5434,18712.0
2016-12-20 10:45:00,27.99,28.01,27.99,28.01,15000.0,25.5434,25.5616,25.5434,25.5616,15000.0
2016-12-20 10:50:00,28.01,28.03,28.01,28.02,48552.0,25.5616,25.5799,25.5616,25.5707,48552.0
2016-12-20 10:55:00,28.02,28.04,28.02,28.03,12500.0,25.5707,25.589,25.5707,25.5799,12500.0
2016-12-20 11:00:00,28.03,28.03,28.02,28.02,3200.0,25.5799,25.5799,25.5707,25.5707,3200.0
2016-12-20 11:05:00,28.02,28.03,28.0,28.01,16884.0,25.5707,25.5799,25.5525,25.5616,16884.0
2016-12-20 11:10:00,28.02,28.03,28.01,28.03,7200.0,25.5707,25.5799,25.5616,25.5799,7200.0
2016-12-20 11:15:00,28.02,28.03,28.02,28.03,9800.0,25.5707,25.5799,25.5707,25.5799,9800.0
2016-12-20 11:20:00,28.03,28.03,28.0,28.03,30432.0,25.5799,25.5799,25.5525,25.5799,30432.0
2016-12-20 11:25:00,28.03,28.03,28.0,28.01,14324.0,25.5799,25.5799,25.5525,25.5616,14324.0
2016-12-20 11:30:00,28.0,28.0,27.96,27.96,25600.0,25.5525,25.5525,25.516,25.516,25600.0
2016-12-20 11:35:00,27.95,27.95,27.9,27.91,35832.0,25.5069,25.5069,25.4612,25.4703,35832.0
2016-12-20 11:40:00,27.91,27.94,27.91,27.94,8800.0,25.4703,25.4977,25.4703,25.4977,8800.0
2016-12-20 11:45:00,27.93,27.95,27.93,27.95,8468.0,25.4886,25.5069,25.4886,25.5069,8468.0
2016-12-20 11:50:00,27.94,27.94,27.86,27.89,112752.0,25.4977,25.4977,25.4247,25.4521,112752.0
2016-12-20 11:55:00,27.88,27.92,27.88,27.91,44616.0,25.443,25.4795,25.443,25.4703,44616.0
2016-12-20 12:00:00,27.92,27.92,27.89,27.9,9900.0,25.4795,25.4795,25.4521,25.4612,9900.0
2016-12-20 12:05:00,27.91,27.92,27.91,27.91,8844.0,25.4703,25.4795,25.4703,25.4703,8844.0
2016-12-20 12:10:00,27.93,27.93,27.92,27.93,9400.0,25.4886,25.4886,25.4795,25.4886,9400.0
2016-12-20 12:15:00,27.93,27.96,27.93,27.93,15192.0,25.4886,25.516,25.4886,25.4886,15192.0
2016-12-20 12:20:00,27.94,27.95,27.92,27.94,16872.0,25.4977,25.5069,25.4795,25.4977,16872.0
2016-12-20 12:25:00,27.94,27.95,27.92,27.92,19600.0,25.4977,25.5069,25.4795,25.4795,19600.0
2016-12-20 12:30:00,27.93,27.94,27.93,27.93,7720.0,25.4886,25.4977,25.4886,25.4886,7720.0
2016-12-20 12:35:00,27.94,27.94,27.91,27.92,10964.0,25.4977,25.4977,25.4703,25.4795,10964.0
2016-12-20 12:40:00,27.93,27.93,27.92,27.92,2536.0,25.4886,25.4886,25.4795,25.4795,2536.0
2016-12-20 12:45:00,27.96,27.97,27.95,27.96,12400.0,25.516,25.5251,25.5069,25.516,12400.0
2016-12-20 12:50:00,27.96,27.97,27.96,27.97,5100.0,25.516,25.5251,25.516,25.5251,5100.0
2016-12-20 12:55:00,27.96,27.98,27.96,27.96,4000.0,25.516,25.5342,25.516,25.516,4000.0
2016-12-20 13:00:00,27.96,27.99,27.96,27.98,65984.0,25.516,25.5434,25.516,25.5342,65984.0
2016-12-20 13:05:00,27.98,27.99,27.98,27.98,22204.0,25.5342,25.5434,25.5342,25.5342,22204.0
2016-12-20 13:10:00,27.98,27.99,27.96,27.96,125772.0,25.5342,25.5434,25.516,25.516,125772.0
2016-12-20 13:15:00,27.98,27.99,27.97,27.98,10800.0,25.5342,25.5434,25.5251,25.5342,10800.0
2016-12-20 13:20:00,27.97,28.0,27.97,28.0,14432.0,25.5251,25.5525,25.5251,25.5525,14432.0
2016-12-20 13:25:00,28.0,28.0,27.99,27.99,7364.0,25.5525,25.5525,25.5434,25.5434,7364.0
2016-12-20 13:30:00,28.0,28.01,28.0,28.0,13864.0,25.5525,25.5616,25.5525,25.5525,13864.0
2016-12-20 13:35:00,27.98,27.99,27.96,27.97,23680.0,25.5342,25.5434,25.516,25.5251,23680.0
2016-12-20 13:40:00,27.97,27.97,27.95,27.95,91264.0,25.5251,25.5251,25.5069,25.5069,91264.0
2016-12-20 13:45:00,27.95,27.98,27.95,27.97,8120.0,25.5069,25.5342,25.5069,25.5251,8120.0
2016-12-20 13:50:00,27.98,27.98,27.98,27.98,800.0,25.5342,25.5342,25.5342,25.5342,800.0
2016-12-20 13:55:00,27.99,27.99,27.97,27.99,4000.0,25.5434,25.5434,25.5251,25.5434,4000.0
2016-12-20 14:00:00,28.0,28.0,27.97,27.97,7764.0,25.5525,25.5525,25.5251,25.5251,7764.0
2016-12-20 14:05:00,27.96,27.96,27.96,27.96,400.0,25.516,25.516,25.516,25.516,400.0
2016-12-20 14:10:00,27.95,27.95,27.93,27.94,4860.0,25.5069,25.5069,25.4886,25.4977,4860.0
2016-12-20 14:15:00,27.93,27.96,27.92,27.95,38356.0,25.4886,25.516,25.4795,25.5069,38356.0
2016-12-20 14:20:00,27.93,27.94,27.93,27.93,4832.0,25.4886,25.4977,25.4886,25.4886,4832.0
2016-12-20 14:25:00,27.93,27.94,27.93,27.93,8400.0,25.4886,25.4977,25.4886,25.4886,8400.0
2016-12-20 14:30:00,27.92,27.93,27.83,27.84,32444.0,25.4795,25.4886,25.3973,25.4065,32444.0
2016-12-20 14:35:00,27.83,27.87,27.83,27.86,18824.0,25.3973,25.4338,25.3973,25.4247,18824.0
2016-12-20 14:40:00,27.88,27.89,27.88,27.88,28868.0,25.443,25.4521,25.443,25.443,28868.0
2016-12-20 14:45:00,27.88,27.9,27.87,27.87,12084.0,25.443,25.4612,25.4338,25.4338,12084.0
2016-12-20 14:50:00,27.87,27.92,27.87,27.89,81444.0,25.4338,25.4795,25.4338,25.4521,81444.0
2016-12-20 14:55:00,27.88,27.89,27.86,27.89,30600.0,25.443,25.4521,25.4247,25.4521,30600.0
2016-12-20 15:00:00,27.88,27.9,27.88,27.9,11076.0,25.443,25.4612,25.443,25.4612,11076.0
2016-12-20 15:05:00,27.9,27.91,27.88,27.91,40800.0,25.4612,25.4703,25.443,25.4703,40800.0
2016-12-20 15:10:00,27.9,27.9,27.88,27.88,6500.0,25.4612,25.4612,25.443,25.443,6500.0
2016-12-20 15:15:00,27.89,27.92,27.89,27.91,7400.0,25.4521,25.4795,25.4521,25.4703,7400.0
2016-12-20 15:20:00,27.91,27.91,27.88,27.88,6200.0,25.4703,25.4703,25.443,25.443,6200.0
2016-12-20 15:25:00,27.91,27.94,27.9,27.94,44000.0,25.4703,25.4977,25.4612,25.4977,44000.0
2016-12-20 15:30:00,27.95,27.96,27.93,27.96,21200.0,25.5069,25.516,25.4886,25.516,21200.0
2016-12-20 15:35:00,27.96,27.96,27.93,27.94,24784.0,25.516,25.516,25.4886,25.4977,24784.0
2016-12-20 15:40:00,27.95,27.95,27.92,27.93,15028.0,25.5069,25.5069,25.4795,25.4886,15028.0
2016-12-20 15:45:00,27.93,27.95,27.93,27.93,32468.0,25.4886,25.5069,25.4886,25.4886,32468.0
2016-12-20 15:50:00,27.93,27.94,27.91,27.94,30752.0,25.4886,25.4977,25.4703,25.4977,30752.0
2016-12-20 15:55:00,27.95,28.0,27.94,28.0,249776.0,25.5069,25.5525,25.4977,25.5525,249776.0
2016-12-21 09:30:00,27.95,28.01,27.93,28.0,137184.0,25.5069,25.5616,25.4886,25.5525,137184.0
2016-12-21 09:35:00,28.01,28.02,27.93,27.93,52072.0,25.5616,25.5707,25.4886,25.4886,52072.0
2016-12-21 09:40:00,27.91,27.93,27.89,27.92,56724.0,25.4703,25.4886,25.4521,25.4795,56724.0
2016-12-21 09:45:00,27.91,27.94,27.91,27.94,66596.0,25.4703,25.4977,25.4703,25.4977,66596.0
2016-12-21 09:50:00,27.94,27.95,27.91,27.92,117608.0,25.4977,25.5069,25.4703,25.4795,117608.0
2016-12-21 09:55:00,27.91,27.93,27.9,27.91,27440.0,25.4703,25.4886,25.4612,25.4703,27440.0
2016-12-21 10:00:00,27.91,27.93,27.91,27.91,30852.0,25.4703,25.4886,25.4703,25.4703,30852.0
2016-12-21 10:05:00,27.93,27.93,27.89,27.93,158600.0,25.4886,25.4886,25.4521,25.4886,158600.0
2016-12-21 10:10:00,27.92,27.92,27.9,27.92,121000.0,25.4795,25.4795,25.4612,25.4795,121000.0
2016-12-21 10:15:00,27.91,27.93,27.9,27.92,50512.0,25.4703,25.4886,25.4612,25.4795,50512.0
2016-12-21 10:20:00,27.92,27.95,27.92,27.93,39288.0,25.4795,25.5069,25.4795,25.4886,39288.0
2016-12-21 10:25:00,27.93,27.93,27.91,27.91,35336.0,25.4886,25.4886,25.4703,25.4703,35336.0
2016-12-21 10:30:00,27.9,27.92,27.87,27.88,94592.0,25.4612,25.4795,25.4338,25.443,94592.0
2016-12-21 10:35:00,27.87,27.95,27.87,27.91,86684.0,25.4338,25.5069,25.4338,25.4703,86684.0
2016-12-21 10:40:00,27.91,27.93,27.91,27.92,18992.0,25.4703,25.4886,25.4703,25.4795,18992.0
2016-12-21 10:45:00,27.92,27.92,27.9,27.9,9588.0,25.4795,25.4795,25.4612,25.4612,9588.0
2016-12-21 10:50:00,27.91,27.91,27.87,27.88,34624.0,25.4703,25.4703,25.4338,25.443,34624.0
2016-12-21 10:55:00,27.88,27.9,27.86,27.86,80452.0,25.443,25.4612,25.4247,25.4247,80452.0
2016-12-21 11:00:00,27.86,27.88,27.86,27.88,41428.0,25.4247,25.443,25.4247,25.443,41428.0
2016-12-21 11:05:00,27.88,27.89,27.87,27.89,45200.0,25.443,25.4521,25.4338,25.4521,45200.0
2016-12-21 11:10:00,27.89,27.9,27.88,27.88,7024.0,25.4521,25.4612,25.443,25.443,7024.0
2016-12-21 11:15:00,27.88,27.9,27.88,27.88,22644.0,25.443,25.4612,25.443,25.443,22644.0
2016-12-21 11:20:00,27.89,27.89,27.88,27.89,9600.0,25.4521,25.4521,25.443,25.4521,9600.0
2016-12-21 11:25:00,27.89,27.91,27.89,27.91,6400.0,25.4521,25.4703,25.4521,25.4703,6400.0
2016-12-21 11:30:00,27.9,27.93,27.89,27.91,41064.0,25.4612,25.4886,25.4521,25.4703,41064.0
2016-12-21 11:35:00,27.91,27.93,27.9,27.93,8816.0,25.4703,25.4886,25.4612,25.4886,8816.0
2016-12-21 11:40:00,27.91,27.93,27.91,27.91,20148.0,25.4703,25.4886,25.4703,25.4703,20148.0
2016-12-21 11:45:00,27.92,27.92,27.91,27.91,6040.0,25.4795,25.4795,25.4703,25.4703,6040.0
2016-12-21 11:50:00,27.9,27.9,27.89,27.89,22080.0,25.4612,25.4612,25.4521,25.4521,22080.0
2016-12-21 11:55:00,27.89,27.91,27.89,27.91,9028.0,25.4521,25.4703,25.4521,25.4703,9028.0
2016-12-21 12:00:00,27.91,27.92,27.91,27.91,12892.0,25.4703,25.4795,25.4703,25.4703,12892.0
2016-12-21 12:05:00,27.92,27.92,27.91,27.91,1200.0,25.4795,25.4795,25.4703,25.4703,1200.0
2016-12-21 12:10:00,27.92,27.94,27.92,27.93,32000.0,25.4795,25.4977,25.4795,25.4886,32000.0
2016-12-21 12:15:00,27.92,27.93,27.91,27.93,5564.0,25.4795,25.4886,25.4703,25.4886,5564.0
2016-12-21 12:20:00,27.92,27.92,27.91,27.92,2896.0,25.4795,25.4795,25.4703,25.4795,2896.0
2016-12-21 12:25:00,27.91,27.94,27.91,27.94,18680.0,25.4703,25.4977,25.4703,25.4977,18680.0
2016-12-21 12:30:00,27.94,27.94,27.93,27.93,8644.0,25.4977,25.4977,25.4886,25.4886,8644.0
2016-12-21 12:35:00,27.94,27.94,27.94,27.94,1400.0,25.4977,25.4977,25.4977,25.4977,1400.0
2016-12-21 12:40:00,27.93,27.95,27.93,27.95,15116.0,25.4886,25.5069,25.4886,25.5069,15116.0
2016-12-21 12:45:00,27.94,27.95,27.94,27.95,10800.0,25.4977,25.5069,25.4977,25.5069,10800.0
2016-12-21 12:50:00,27.93,27.93,27.93,27.93,400.0,25.4886,25.4886,25.4886,25.4886,400.0
2016-12-21 12:55:00,27.93,27.95,27.93,27.93,16200.0,25.4886,25.5069,25.4886,25.4886,16200.0
2016-12-21 13:00:00,27.93,27.94,27.93,27.94,3200.0,25.4886,25.4977,25.4886,25.4977,3200.0
2016-12-21 13:05:00,27.92,27.93,27.9,27.92,8400.0,25.4795,25.4886,25.4612,25.4795,8400.0
2016-12-21 13:10:00,27.91,27.91,27.91,27.91,6000.0,25.4703,25.4703,25.4703,25.4703,6000.0
2016-12-21 13:15:00,27.9,27.9,27.89,27.9,34800.0,25.4612,25.4612,25.4521,25.4612,34800.0
2016-12-21 13:20:00,27.91,27.91,27.91,27.91,20400.0,25.4703,25.4703,25.4703,25.4703,20400.0
2016-12-21 13:25:00,27.92,27.92,27.9,27.9,5600.0,25.4795,25.4795,25.4612,25.4612,5600.0
2016-12-21 13:30:00,27.91,27.91,27.9,27.91,9792.0,25.4703,25.4703,25.4612,25.4703,9792.0
2016-12-21 13:35:00,27.91,27.92,27.91,27.92,2000.0,25.4703,25.4795,25.4703,25.4795,2000.0
2016-12-21 13:40:00,27.92,27.92,27.92,27.92,17000.0,25.4795,25.4795,25.4795,25.4795,17000.0
2016-12-21 13:45:00,27.91,27.92,27.91,27.92,9252.0,25.4703,25.4795,25.4703,25.4795,9252.0
2016-12-21 13:50:00,27.92,27.93,27.9,27.9,11768.0,25.4795,25.4886,25.4612,25.4612,11768.0
2016-12-21 13:55:00,27.89,27.89,27.89,27.89,3048.0,25.4521,25.4521,25.4521,25.4521,3048.0
2016-12-21 14:00:00,27.91,27.91,27.91,27.91,10704.0,25.4703,25.4703,25.4703,25.4703,10704.0
2016-12-21 14:05:00,27.91,27.91,27.91,27.91,1200.0,25.4703,25.4703,25.4703,25.4703,1200.0
2016-12-21 14:10:00,27.92,27.92,27.92,27.92,1400.0,25.4795,25.4795,25.4795,25.4795,1400.0
2016-12-21 14:15:00,27.92,27.92,27.92,27.92,12904.0,25.4795,25.4795,25.4795,25.4795,12904.0
2016-12-21 14:20:00,27.92,27.92,27.91,27.92,14144.0,25.4795,25.4795,25.4703,25.4795,14144.0
2016-12-21 14:25:00,27.93,27.94,27.93,27.93,23652.0,25.4886,25.4977,25.4886,25.4886,23652.0
2016-12-21 14:30:00,27.92,27.92,27.91,27.92,6172.0,25.4795,25.4795,25.4703,25.4795,6172.0
2016-12-21 14:35:00,27.91,27.91,27.91,27.91,4800.0,25.4703,25.4703,25.4703,25.4703,4800.0
2016-12-21 14:40:00,27.92,27.92,27.91,27.92,8000.0,25.4795,25.4795,25.4703,25.4795,8000.0
2016-12-21 14:45:00,27.91,27.91,27.9,27.91,38664.0,25.4703,25.4703,25.4612,25.4703,38664.0
2016-12-21 14:50:00,27.91,27.93,27.91,27.93,19200.0,25.4703,25.4886,25.4703,25.4886,19200.0
2016-12-21 14:55:00,27.93,27.93,27.93,27.93,11564.0,25.4886,25.4886,25.4886,25.4886,11564.0
2016-12-21 15:00:00,27.93,27.93,27.91,27.91,7912.0,25.4886,25.4886,25.4703,25.4703,7912.0
2016-12-21 15:05:00,27.9,27.9,27.88,27.88,35832.0,25.4612,25.4612,25.443,25.443,35832.0
2016-12-21 15:10:00,27.88,27.88,27.88,27.88,37360.0,25.443,25.443,25.443,25.443,37360.0
2016-12-21 15:15:00,27.88,27.88,27.86,27.87,16704.0,25.443,25.443,25.4247,25.4338,16704.0
2016-12-21 15:20:00,27.88,27.88,27.86,27.86,5956.0,25.443,25.443,25.4247,25.4247,5956.0
2016-12-21 15:25:00,27.87,27.87,27.84,27.85,7600.0,25.4338,25.4338,25.4065,25.4156,7600.0
2016-12-21 15:30:00,27.86,27.86,27.8,27.81,43616.0,25.4247,25.4247,25.37,25.3791,43616.0
2016-12-21 15:35:00,27.81,27.86,27.8,27.84,23032.0,25.3791,25.4247,25.37,25.4065,23032.0
2016-12-21 15:40:00,27.84,27.86,27.84,27.86,32244.0,25.4065,25.4247,25.4065,25.4247,32244.0
2016-12-21 15:45:00,27.85,27.86,27.83,27.86,26112.0,25.4156,25.4247,25.3973,25.4247,26112.0
2016-12-21 15:50:00,27.85,27.85,27.83,27.84,32156.0,25.4156,25.4156,25.3973,25.4065,32156.0
2016-12-21 15:55:00,27.83,27.83,27.78,27.79,66384.0,25.3973,25.3973,25.3517,25.3608,66384.0
2016-12-22 09:30:00,27.7,27.76,27.61,27.62,66912.0,25.2787,25.3335,25.1966,25.2057,66912.0
2016-12-22 09:35:00,27.61,27.63,27.56,27.61,64144.0,25.1966,25.2148,25.1509,25.1966,64144.0
2016-12-22 09:40:00,27.6,27.61,27.55,27.61,42772.0,25.1874,25.1966,25.1418,25.1966,42772.0
2016-12-22 09:45:00,27.62,27.64,27.6,27.63,21384.0,25.2057,25.2239,25.1874,25.2148,21384.0
2016-12-22 09:50:00,27.63,27.63,27.61,27.63,27520.0,25.2148,25.2148,25.1966,25.2148,27520.0
2016-12-22 09:55:00,27.63,27.65,27.63,27.65,26356.0,25.2148,25.2331,25.2148,25.2331,26356.0
2016-12-22 10:00:00,27.64,27.67,27.64,27.65,42540.0,25.2239,25.2513,25.2239,25.2331,42540.0
2016-12-22 10:05:00,27.65,27.66,27.61,27.61,35808.0,25.2331,25.2422,25.1966,25.1966,35808.0
2016-12-22 10:10:00,27.61,27.66,27.6,27.65,5200.0,25.1966,25.2422,25.1874,25.2331,5200.0
2016-12-22 10:15:00,27.67,27.7,27.67,27.68,22056.0,25.2513,25.2787,25.2513,25.2605,22056.0
2016-12-22 10:20:00,27.68,27.69,27.68,27.69,10720.0,25.2605,25.2696,25.2605,25.2696,10720.0
2016-12-22 10:25:00,27.68,27.68,27.65,27.66,13872.0,25.2605,25.2605,25.2331,25.2422,13872.0
2016-12-22 10:30:00,27.66,27.68,27.66,27.68,9176.0,25.2422,25.2605,25.2422,25.2605,9176.0
2016-12-22 10:35:00,27.68,27.69,27.66,27.66,6960.0,25.2605,25.2696,25.2422,25.2422,6960.0
2016-12-22 10:40:00,27.67,27.67,27.64,27.64,13212.0,25.2513,25.2513,25.2239,25.2239,13212.0
2016-12-22 10:45:00,27.64,27.64,27.63,27.63,9400.0,25.2239,25.2239,25.2148,25.2148,9400.0
2016-12-22 10:50:00,27.63,27.63,27.6,27.62,16352.0,25.2148,25.2148,25.1874,25.2057,16352.0
2016-12-22 10:55:00,27.61,27.62,27.59,27.59,48080.0,25.1966,25.2057,25.1783,25.1783,48080.0
2016-12-22 11:00:00,27.59,27.63,27.58,27.58,32100.0,25.1783,25.2148,25.1692,25.1692,32100.0
2016-12-22 11:05:00,27.57,27.6,27.56,27.6,26540.0,25.1601,25.1874,25.1509,25.1874,26540.0
2016-12-22 11:10:00,27.58,27.59,27.57,27.59,44284.0,25.1692,25.1783,25.1601,25.1783,44284.0
2016-12-22 11:15:00,27.6,27.61,27.6,27.61,24452.0,25.1874,25.1966,25.1874,25.1966,24452.0
2016-12-22 11:20:00,27.6,27.61,27.56,27.56,7200.0,25.1874,25.1966,25.1509,25.1509,7200.0
2016-12-22 11:25:00,27.56,27.57,27.53,27.53,43004.0,25.1509,25.1601,25.1236,25.1236,43004.0
2016-12-22 11:30:00,27.54,27.55,27.53,27.54,49748.0,25.1327,25.1418,25.1236,25.1327,49748.0
2016-12-22 11:35:00,27.57,27.57,27.53,27.53,2800.0,25.1601,25.1601,25.1236,25.1236,2800.0
2016-12-22 11:40:00,27.54,27.54,27.49,27.51,69728.0,25.1327,25.1327,25.0871,25.1053,69728.0
2016-12-22 11:45:00,27.51,27.52,27.48,27.48,31648.0,25.1053,25.1144,25.0779,25.0779,31648.0
2016-12-22 11:50:00,27.48,27.5,27.47,27.49,32744.0,25.0779,25.0962,25.0688,25.0871,32744.0
2016-12-22 11:55:00,27.49,27.5,27.46,27.5,32048.0,25.0871,25.0962,25.0597,25.0962,32048.0
2016-12-22 12:00:00,27.49,27.51,27.49,27.5,21684.0,25.0871,25.1053,25.0871,25.0962,21684.0
2016-12-22 12:05:00,27.5,27.51,27.49,27.49,13868.0,25.0962,25.1053,25.0871,25.0871,13868.0
2016-12-22 12:10:00,27.49,27.52,27.49,27.51,5020.0,25.0871,25.1144,25.0871,25.1053,5020.0
2016-12-22 12:15:00,27.49,27.5,27.48,27.49,10356.0,25.0871,25.0962,25.0779,25.0871,10356.0
2016-12-22 12:20:00,27.49,27.5,27.49,27.5,6800.0,25.0871,25.0962,25.0871,25.0962,6800.0
2016-12-22 12:25:00,27.5,27.53,27.5,27.52,16760.0,25.0962,25.1236,25.0962,25.1144,16760.0
2016-12-22 12:30:00,27.53,27.55,27.52,27.53,31488.0,25.1236,25.1418,25.1144,25.1236,31488.0
2016-12-22 12:35:00,27.53,27.55,27.53,27.55,4000.0,25.1236,25.1418,25.1236,25.1418,4000.0
2016-12-22 12:40:00,27.56,27.57,27.55,27.55,21576.0,25.1509,25.1601,25.1418,25.1418,21576.0
2016-12-22 12:45:00,27.58,27.58,27.58,27.58,5600.0,25.1692,25.1692,25.1692,25.1692,5600.0
2016-12-22 12:50:00,27.57,27.59,27.57,27.57,15392.0,25.1601,25.1783,25.1601,25.1601,15392.0
2016-12-22 12:55:00,27.56,27.57,27.56,27.56,4400.0,25.1509,25.1601,25.1509,25.1509,4400.0
2016-12-22 13:00:00,27.56,27.56,27.54,27.54,32400.0,25.1509,25.1509,25.1327,25.1327,32400.0
2016-12-22 13:05:00,27.56,27.58,27.56,27.58,10364.0,25.1509,25.1692,25.1509,25.1692,10364.0
2016-12-22 13:10:00,27.57,27.58,27.57,27.58,7396.0,25.1601,25.1692,25.1601,25.1692,7396.0
2016-12-22 13:15:00,27.57,27.58,27.57,27.57,4804.0,25.1601,25.1692,25.1601,25.1601,4804.0
2016-12-22 13:20:00,27.58,27.59,27.57,27.57,2324.0,25.1692,25.1783,25.1601,25.1601,2324.0
2016-12-22 13:25:00,27.57,27.57,27.57,27.57,860.0,25.1601,25.1601,25.1601,25.1601,860.0
2016-12-22 13:30:00,27.55,27.57,27.54,27.56,8464.0,25.1418,25.1601,25.1327,25.1509,8464.0
2016-12-22 13:35:00,27.55,27.57,27.55,27.56,2800.0,25.1418,25.1601,25.1418,25.1509,2800.0
2016-12-22 13:40:00,27.57,27.64,27.57,27.63,40080.0,25.1601,25.2239,25.1601,25.2148,40080.0
2016-12-22 13:45:00,27.63,27.68,27.63,27.68,26476.0,25.2148,25.2605,25.2148,25.2605,26476.0
2016-12-22 13:50:00,27.67,27.67,27.66,27.66,8120.0,25.2513,25.2513,25.2422,25.2422,8120.0
2016-12-22 13:55:00,27.66,27.66,27.65,27.65,29196.0,25.2422,25.2422,25.2331,25.2331,29196.0
2016-12-22 14:00:00,27.67,27.68,27.67,27.67,9756.0,25.2513,25.2605,25.2513,25.2513,9756.0
2016-12-22 14:05:00,27.68,27.68,27.66,27.67,13000.0,25.2605,25.2605,25.2422,25.2513,13000.0
2016-12-22 14:10:00,27.67,27.68,27.66,27.66,5600.0,25.2513,25.2605,25.2422,25.2422,5600.0
2016-12-22 14:15:00,27.66,27.67,27.65,27.65,2700.0,25.2422,25.2513,25.2331,25.2331,2700.0
2016-12-22 14:20:00,27.65,27.66,27.65,27.66,6080.0,25.2331,25.2422,25.2331,25.2422,6080.0
2016-12-22 14:25:00,27.66,27.66,27.65,27.65,20880.0,25.2422,25.2422,25.2331,25.2331,20880.0
2016-12-22 14:30:00,27.65,27.65,27.63,27.63,348528.0,25.2331,25.2331,25.2148,25.2148,348528.0
2016-12-22 14:35:00,27.62,27.62,27.61,27.62,11120.0,25.2057,25.2057,25.1966,25.2057,11120.0
2016-12-22 14:40:00,27.63,27.63,27.61,27.62,2000.0,25.2148,25.2148,25.1966,25.2057,2000.0
2016-12-22 14:45:00,27.62,27.62,27.6,27.6,47364.0,25.2057,25.2057,25.1874,25.1874,47364.0
2016-12-22 14:50:00,27.61,27.63,27.6,27.63,21640.0,25.1966,25.2148,25.1874,25.2148,21640.0
2016-12-22 14:55:00,27.63,27.64,27.63,27.63,63988.0,25.2148,25.2239,25.2148,25.2148,63988.0
2016-12-22 15:00:00,27.64,27.64,27.64,27.64,400.0,25.2239,25.2239,25.2239,25.2239,400.0
2016-12-22 15:05:00,27.62,27.62,27.55,27.56,19500.0,25.2057,25.2057,25.1418,25.1509,19500.0
2016-12-22 15:10:00,27.55,27.55,27.5,27.52,198368.0,25.1418,25.1418,25.0962,25.1144,198368.0
2016-12-22 15:15:00,27.52,27.53,27.52,27.53,44304.0,25.1144,25.1236,25.1144,25.1236,44304.0
2016-12-22 15:20:00,27.53,27.54,27.52,27.53,12600.0,25.1236,25.1327,25.1144,25.1236,12600.0
2016-12-22 15:25:00,27.53,27.57,27.53,27.54,4000.0,25.1236,25.1601,25.1236,25.1327,4000.0
2016-12-22 15:30:00,27.55,27.56,27.51,27.52,43016.0,25.1418,25.1509,25.1053,25.1144,43016.0
2016-12-22 15:35:00,27.53,27.57,27.53,27.57,14252.0,25.1236,25.1601,25.1236,25.1601,14252.0
2016-12-22 15:40:00,27.57,27.61,27.57,27.57,58216.0,25.1601,25.1966,25.1601,25.1601,58216.0
2016-12-22 15:45:00,27.58,27.61,27.57,27.57,200780.0,25.1692,25.1966,25.1601,25.1601,200780.0
2016-12-22 15:50:00,27.58,27.61,27.57,27.59,80576.0,25.1692,25.1966,25.1601,25.1783,80576.0
2016-12-22 15:55:00,27.59,27.65,27.56,27.64,460916.0,25.1783,25.2331,25.1509,25.2239,460916.0
2016-12-23 09:30:00,27.64,27.65,27.61,27.64,107896.0,25.2239,25.2331,25.1966,25.2239,107896.0
2016-12-23 09:35:00,27.64,27.67,27.62,27.65,267036.0,25.2239,25.2513,25.2057,25.2331,267036.0
2016-12-23 09:40:00,27.64,27.66,27.63,27.63,265384.0,25.2239,25.2422,25.2148,25.2148,265384.0
2016-12-23 09:45:00,27.64,27.68,27.63,27.66,211572.0,25.2239,25.2605,25.2148,25.2422,211572.0
2016-12-23 09:50:00,27.66,27.69,27.65,27.68,533276.0,25.2422,25.2696,25.2331,25.2605,533276.0
2016-12-23 09:55:00,27.69,27.7,27.67,27.68,27792.0,25.2696,25.2787,25.2513,25.2605,27792.0
2016-12-23 10:00:00,27.68,27.7,27.67,27.69,24592.0,25.2605,25.2787,25.2513,25.2696,24592.0
2016-12-23 10:05:00,27.69,27.71,27.67,27.68,19400.0,25.2696,25.2878,25.2513,25.2605,19400.0
2016-12-23 10:10:00,27.68,27.68,27.66,27.67,15200.0,25.2605,25.2605,25.2422,25.2513,15200.0
2016-12-23 10:15:00,27.68,27.68,27.67,27.68,3480.0,25.2605,25.2605,25.2513,25.2605,3480.0
2016-12-23 10:20:00,27.67,27.67,27.64,27.65,30204.0,25.2513,25.2513,25.2239,25.2331,30204.0
2016-12-23 10:25:00,27.66,27.66,27.64,27.64,29060.0,25.2422,25.2422,25.2239,25.2239,29060.0
2016-12-23 10:30:00,27.64,27.67,27.64,27.67,7456.0,25.2239,25.2513,25.2239,25.2513,7456.0
2016-12-23 10:35:00,27.67,27.68,27.65,27.65,13220.0,25.2513,25.2605,25.2331,25.2331,13220.0
2016-12-23 10:40:00,27.65,27.65,27.63,27.63,4400.0,25.2331,25.2331,25.2148,25.2148,4400.0
2016-12-23 10:45:00,27.64,27.65,27.64,27.65,12220.0,25.2239,25.2331,25.2239,25.2331,12220.0
2016-12-23 10:50:00,27.64,27.65,27.62,27.62,28400.0,25.2239,25.2331,25.2057,25.2057,28400.0
2016-12-23 10:55:00,27.61,27.64,27.6,27.64,34012.0,25.1966,25.2239,25.1874,25.2239,34012.0
2016-12-23 11:00:00,27.63,27.63,27.62,27.62,10480.0,25.2148,25.2148,25.2057,25.2057,10480.0
2016-12-23 11:05:00,27.64,27.64,27.62,27.63,8000.0,25.2239,25.2239,25.2057,25.2148,8000.0
2016-12-23 11:10:00,27.63,27.64,27.63,27.64,2072.0,25.2148,25.2239,25.2148,25.2239,2072.0
2016-12-23 11:15:00,27.6,27.6,27.58,27.58,43400.0,25.1874,25.1874,25.1692,25.1692,43400.0
2016-12-23 11:20:00,27.56,27.61,27.55,27.6,41760.0,25.1509,25.1966,25.1418,25.1874,41760.0
2016-12-23 11:25:00,27.6,27.64,27.6,27.62,13600.0,25.1874,25.2239,25.1874,25.2057,13600.0
2016-12-23 11:30:00,27.63,27.64,27.63,27.63,2800.0,25.2148,25.2239,25.2148,25.2148,2800.0
2016-12-23 11:35:00,27.63,27.63,27.63,27.63,400.0,25.2148,25.2148,25.2148,25.2148,400.0
2016-12-23 11:40:00,27.61,27.61,27.61,27.61,4400.0,25.1966,25.1966,25.1966,25.1966,4400.0
2016-12-23 11:45:00,27.61,27.62,27.61,27.62,4400.0,25.1966,25.2057,25.1966,25.2057,4400.0
2016-12-23 11:50:00,27.62,27.63,27.62,27.62,2360.0,25.2057,25.2148,25.2057,25.2057,2360.0
2016-12-23 11:55:00,27.63,27.63,27.63,27.63,1600.0,25.2148,25.2148,25.2148,25.2148,1600.0
2016-12-23 12:00:00,27.63,27.65,27.63,27.63,8000.0,25.2148,25.2331,25.2148,25.2148,8000.0
2016-12-23 12:05:00,27.62,27.62,27.62,27.62,8400.0,25.2057,25.2057,25.2057,25.2057,8400.0
2016-12-23 12:10:00,27.62,27.63,27.62,27.63,1200.0,25.2057,25.2148,25.2057,25.2148,1200.0
2016-12-23 12:15:00,27.63,27.63,27.63,27.63,400.0,25.2148,25.2148,25.2148,25.2148,400.0
2016-12-23 12:20:00,27.64,27.64,27.64,27.64,400.0,25.2239,25.2239,25.2239,25.2239,400.0
2016-12-23 12:25:00,27.65,27.65,27.63,27.64,2000.0,25.2331,25.2331,25.2148,25.2239,2000.0
2016-12-23 12:30:00,27.63,27.64,27.63,27.64,2200.0,25.2148,25.2239,25.2148,25.2239,2200.0
2016-12-23 12:35:00,27.64,27.64,27.64,27.64,400.0,25.2239,25.2239,25.2239,25.2239,400.0
2016-12-23 12:40:00,27.64,27.64,27.64,27.64,1600.0,25.2239,25.2239,25.2239,25.2239,1600.0
2016-12-23 12:45:00,27.63,27.64,27.63,27.63,2400.0,25.2148,25.2239,25.2148,25.2148,2400.0
2016-12-23 12:50:00,27.63,27.63,27.61,27.61,6632.0,25.2148,25.2148,25.1966,25.1966,6632.0
2016-12-23 12:55:00,27.61,27.61,27.61,27.61,17400.0,25.1966,25.1966,25.1966,25.1966,17400.0
2016-12-23 13:00:00,27.61,27.62,27.61,27.61,5840.0,25.1966,25.2057,25.1966,25.1966,5840.0
2016-12-23 13:05:00,27.61,27.62,27.61,27.61,12900.0,25.1966,25.2057,25.1966,25.1966,12900.0
2016-12-23 13:10:00,27.61,27.61,27.6,27.6,2800.0,25.1966,25.1966,25.1874,25.1874,2800.0
2016-12-23 13:15:00,27.61,27.61,27.61,27.61,1800.0,25.1966,25.1966,25.1966,25.1966,1800.0
2016-12-23 13:20:00,27.63,27.63,27.63,27.63,400.0,25.2148,25.2148,25.2148,25.2148,400.0
2016-12-23 13:25:00,27.61,27.63,27.61,27.63,3868.0,25.1966,25.2148,25.1966,25.2148,3868.0
2016-12-23 13:30:00,27.63,27.64,27.63,27.64,8800.0,25.2148,25.2239,25.2148,25.2239,8800.0
2016-12-23 13:35:00,27.63,27.63,27.63,27.63,400.0,25.2148,25.2148,25.2148,25.2148,400.0
2016-12-23 13:40:00,27.63,27.64,27.63,27.63,1600.0,25.2148,25.2239,25.2148,25.2148,1600.0
2016-12-23 13:45:00,27.64,27.64,27.64,27.64,800.0,25.2239,25.2239,25.2239,25.2239,800.0
2016-12-23 13:50:00,27.62,27.64,27.62,27.64,6400.0,25.2057,25.2239,25.2057,25.2239,6400.0
2016-12-23 13:55:00,27.63,27.65,27.63,27.64,16400.0,25.2148,25.2331,25.2148,25.2239,16400.0
2016-12-23 14:00:00,27.64,27.64,27.63,27.64,10596.0,25.2239,25.2239,25.2148,25.2239,10596.0
2016-12-23 14:05:00,27.64,27.64,27.63,27.64,3600.0,25.2239,25.2239,25.2148,25.2239,3600.0
2016-12-23 14:10:00,27.65,27.65,27.65,27.65,4400.0,25.2331,25.2331,25.2331,25.2331,4400.0
2016-12-23 14:15:00,27.65,27.66,27.65,27.66,25652.0,25.2331,25.2422,25.2331,25.2422,25652.0
2016-12-23 14:20:00,27.66,27.66,27.66,27.66,1720.0,25.2422,25.2422,25.2422,25.2422,1720.0
2016-12-23 14:25:00,27.64,27.64,27.64,27.64,6000.0,25.2239,25.2239,25.2239,25.2239,6000.0
2016-12-23 14:30:00,27.64,27.64,27.64,27.64,400.0,25.2239,25.2239,25.2239,25.2239,400.0
2016-12-23 14:35:00,27.64,27.65,27.63,27.65,311488.0,25.2239,25.2331,25.2148,25.2331,311488.0
2016-12-23 14:40:00,27.66,27.66,27.64,27.64,36800.0,25.2422,25.2422,25.2239,25.2239,36800.0
2016-12-23 14:45:00,27.66,27.66,27.65,27.65,1200.0,25.2422,25.2422,25.2331,25.2331,1200.0
2016-12-23 14:50:00,27.64,27.65,27.64,27.65,6000.0,25.2239,25.2331,25.2239,25.2331,6000.0
2016-12-23 14:55:00,27.65,27.65,27.65,27.65,2000.0,25.2331,25.2331,25.2331,25.2331,2000.0
2016-12-23 15:00:00,27.66,27.66,27.66,27.66,3004.0,25.2422,25.2422,25.2422,25.2422,3004.0
2016-12-23 15:05:00,27.67,27.67,27.66,27.67,3880.0,25.2513,25.2513,25.2422,25.2513,3880.0
2016-12-23 15:10:00,27.67,27.67,27.66,27.66,2036.0,25.2513,25.2513,25.2422,25.2422,2036.0
2016-12-23 15:15:00,27.66,27.66,27.66,27.66,1600.0,25.2422,25.2422,25.2422,25.2422,1600.0
2016-12-23 15:20:00,27.66,27.67,27.66,27.67,14400.0,25.2422,25.2513,25.2422,25.2513,14400.0
2016-12-23 15:25:00,27.66,27.66,27.64,27.64,8800.0,25.2422,25.2422,25.2239,25.2239,8800.0
2016-12-23 15:30:00,27.65,27.66,27.64,27.66,4988.0,25.2331,25.2422,25.2239,25.2422,4988.0
2016-12-23 15:35:00,27.65,27.66,27.65,27.65,3816.0,25.2331,25.2422,25.2331,25.2331,3816.0
2016-12-23 15:40:00,27.66,27.71,27.66,27.7,49660.0,25.2422,25.2878,25.2422,25.2787,49660.0
2016-12-23 15:45:00,27.7,27.7,27.67,27.68,37000.0,25.2787,25.2787,25.2513,25.2605,37000.0
2016-12-23 15:50:00,27.68,27.71,27.68,27.7,29520.0,25.2605,25.2878,25.2605,25.2787,29520.0
2016-12-23 15:55:00,27.71,27.74,27.7,27.72,109772.0,25.2878,25.3152,25.2787,25.297,109772.0
2016-12-27 09:30:00,27.83,27.93,27.83,27.91,241168.0,25.3973,25.4886,25.3973,25.4703,241168.0
2016-12-27 09:35:00,27.93,27.96,27.93,27.96,153352.0,25.4886,25.516,25.4886,25.516,153352.0
2016-12-27 09:40:00,27.96,27.98,27.96,27.96,100048.0,25.516,25.5342,25.516,25.516,100048.0
2016-12-27 09:45:00,27.97,28.1,27.97,28.07,450600.0,25.5251,25.6437,25.5251,25.6164,450600.0
2016-12-27 09:50:00,28.07,28.1,28.06,28.1,59400.0,25.6164,25.6437,25.6072,25.6437,59400.0
2016-12-27 09:55:00,28.09,28.09,28.06,28.07,53016.0,25.6346,25.6346,25.6072,25.6164,53016.0
2016-12-27 10:00:00,28.06,28.09,28.05,28.05,25200.0,25.6072,25.6346,25.5981,25.5981,25200.0
2016-12-27 10:05:00,28.05,28.1,28.05,28.08,53544.0,25.5981,25.6437,25.5981,25.6255,53544.0
2016-12-27 10:10:00,28.09,28.09,28.05,28.05,23320.0,25.6346,25.6346,25.5981,25.5981,23320.0
2016-12-27 10:15:00,28.06,28.07,28.06,28.06,18488.0,25.6072,25.6164,25.6072,25.6072,18488.0
2016-12-27 10:20:00,28.06,28.06,28.05,28.05,32536.0,25.6072,25.6072,25.5981,25.5981,32536.0
2016-12-27 10:25:00,28.06,28.07,28.06,28.06,45656.0,25.6072,25.6164,25.6072,25.6072,45656.0
2016-12-27 10:30:00,28.07,28.07,28.06,28.06,24952.0,25.6164,25.6164,25.6072,25.6072,24952.0
2016-12-27 10:35:00,28.05,28.06,28.05,28.06,23200.0,25.5981,25.6072,25.5981,25.6072,23200.0
2016-12-27 10:40:00,28.05,28.06,28.05,28.06,12400.0,25.5981,25.6072,25.5981,25.6072,12400.0
2016-12-27 10:45:00,28.05,28.06,28.05,28.05,65224.0,25.5981,25.6072,25.5981,25.5981,65224.0
2016-12-27 10:50:00,28.05,28.06,28.04,28.05,20912.0,25.5981,25.6072,25.589,25.5981,20912.0
2016-12-27 10:55:00,28.05,28.06,28.04,28.05,18000.0,25.5981,25.6072,25.589,25.5981,18000.0
2016-12-27 11:00:00,28.05,28.07,28.05,28.06,43200.0,25.5981,25.6164,25.5981,25.6072,43200.0
2016-12-27 11:05:00,28.06,28.06,28.03,28.04,52592.0,25.6072,25.6072,25.5799,25.589,52592.0
2016-12-27 11:10:00,28.04,28.04,28.0,28.0,13984.0,25.589,25.589,25.5525,25.5525,13984.0
2016-12-27 11:15:00,28.0,28.02,28.0,28.0,47520.0,25.5525,25.5707,25.5525,25.5525,47520.0
2016-12-27 11:20:00,28.0,28.0,27.99,28.0,17600.0,25.5525,25.5525,25.5434,25.5525,17600.0
2016-12-27 11:25:00,27.99,28.01,27.98,28.01,31488.0,25.5434,25.5616,25.5342,25.5616,31488.0
2016-12-27 11:30:00,28.01,28.03,28.01,28.02,81160.0,25.5616,25.5799,25.5616,25.5707,81160.0
2016-12-27 11:35:00,28.03,28.03,28.02,28.03,17200.0,25.5799,25.5799,25.5707,25.5799,17200.0
2016-12-27 11:40:00,28.0,28.01,28.0,28.0,23760.0,25.5525,25.5616,25.5525,25.5525,23760.0
2016-12-27 11:45:00,28.0,28.0,27.98,27.99,60152.0,25.5525,25.5525,25.5342,25.5434,60152.0
2016-12-27 11:50:00,27.99,27.99,27.96,27.96,28936.0,25.5434,25.5434,25.516,25.516,28936.0
2016-12-27 11:55:00,27.97,27.98,27.95,27.97,40128.0,25.5251,25.5342,25.5069,25.5251,40128.0
2016-12-27 12:00:00,27.97,27.97,27.96,27.96,6864.0,25.5251,25.5251,25.516,25.516,6864.0
2016-12-27 12:05:00,27.95,27.96,27.95,27.96,15560.0,25.5069,25.516,25.5069,25.516,15560.0
2016-12-27 12:10:00,27.96,27.96,27.93,27.93,34560.0,25.516,25.516,25.4886,25.4886,34560.0
2016-12-27 12:15:00,27.93,27.96,27.93,27.96,45600.0,25.4886,25.516,25.4886,25.516,45600.0
2016-12-27 12:20:00,27.95,27.95,27.94,27.94,5656.0,25.5069,25.5069,25.4977,25.4977,5656.0
2016-12-27 12:25:00,27.95,27.96,27.95,27.96,2760.0,25.5069,25.516,25.5069,25.516,2760.0
2016-12-27 12:30:00,27.95,27.96,27.95,27.95,28232.0,25.5069,25.516,25.5069,25.5069,28232.0
2016-12-27 12:35:00,27.94,27.95,27.94,27.95,34504.0,25.4977,25.5069,25.4977,25.5069,34504.0
2016-12-27 12:40:00,27.95,27.97,27.95,27.96,44968.0,25.5069,25.5251,25.5069,25.516,44968.0
2016-12-27 12:45:00,27.96,27.97,27.96,27.97,12000.0,25.516,25.5251,25.516,25.5251,12000.0
2016-12-27 12:50:00,27.97,27.97,27.97,27.97,48128.0,25.5251,25.5251,25.5251,25.5251,48128.0
2016-12-27 12:55:00,27.97,27.98,27.96,27.98,18920.0,25.5251,25.5342,25.516,25.5342,18920.0
2016-12-27 13:00:00,27.97,27.97,27.97,27.97,18800.0,25.5251,25.5251,25.5251,25.5251,18800.0
2016-12-27 13:05:00,27.97,27.97,27.96,27.97,8800.0,25.5251,25.5251,25.516,25.5251,8800.0
2016-12-27 13:10:00,27.99,27.99,27.98,27.98,5600.0,25.5434,25.5434,25.5342,25.5342,5600.0
2016-12-27 13:15:00,27.97,27.98,27.97,27.97,5736.0,25.5251,25.5342,25.5251,25.5251,5736.0
2016-12-27 13:20:00,27.98,27.98,27.97,27.97,6528.0,25.5342,25.5342,25.5251,25.5251,6528.0
2016-12-27 13:25:00,27.98,27.99,27.98,27.99,13992.0,25.5342,25.5434,25.5342,25.5434,13992.0
2016-12-27 13:30:00,27.99,28.0,27.99,28.0,6400.0,25.5434,25.5525,25.5434,25.5525,6400.0
2016-12-27 13:35:00,28.0,28.0,28.0,28.0,7200.0,25.5525,25.5525,25.5525,25.5525,7200.0
2016-12-27 13:40:00,28.02,28.02,28.0,28.0,6616.0,25.5707,25.5707,25.5525,25.5525,6616.0
2016-12-27 13:45:00,27.99,27.99,27.99,27.99,800.0,25.5434,25.5434,25.5434,25.5434,800.0
2016-12-27 13:50:00,28.0,28.0,27.99,27.99,2400.0,25.5525,25.5525,25.5434,25.5434,2400.0
2016-12-27 13:55:00,27.99,27.99,27.98,27.99,9600.0,25.5434,25.5434,25.5342,25.5434,9600.0
2016-12-27 14:00:00,27.99,27.99,27.96,27.97,19200.0,25.5434,25.5434,25.516,25.5251,19200.0
2016-12-27 14:05:00,27.97,27.97,27.96,27.97,22520.0,25.5251,25.5251,25.516,25.5251,22520.0
2016-12-27 14:10:00,27.98,27.98,27.98,27.98,9704.0,25.5342,25.5342,25.5342,25.5342,9704.0
2016-12-27 14:15:00,27.99,28.02,27.99,28.01,16000.0,25.5434,25.5707,25.5434,25.5616,16000.0
2016-12-27 14:20:00,28.01,28.01,28.01,28.01,7040.0,25.5616,25.5616,25.5616,25.5616,7040.0
2016-12-27 14:25:00,28.02,28.02,28.01,28.01,3648.0,25.5707,25.5707,25.5616,25.5616,3648.0
2016-12-27 14:30:00,27.99,28.0,27.99,28.0,11200.0,25.5434,25.5525,25.5434,25.5525,11200.0
2016-12-27 14:35:00,27.99,28.0,27.99,28.0,6424.0,25.5434,25.5525,25.5434,25.5525,6424.0
2016-12-27 14:40:00,28.0,28.01,28.0,28.0,13784.0,25.5525,25.5616,25.5525,25.5525,13784.0
2016-12-27 14:45:00,28.0,28.03,28.0,28.02,30600.0,25.5525,25.5799,25.5525,25.5707,30600.0
2016-12-27 14:50:00,28.01,28.01,27.98,27.98,32200.0,25.5616,25.5616,25.5342,25.5342,32200.0
2016-12-27 14:55:00,27.99,27.99,27.97,27.97,44232.0,25.5434,25.5434,25.5251,25.5251,44232.0
2016-12-27 15:00:00,27.98,28.01,27.98,28.01,68800.0,25.5342,25.5616,25.5342,25.5616,68800.0
2016-12-27 15:05:00,28.0,28.0,27.99,27.99,23256.0,25.5525,25.5525,25.5434,25.5434,23256.0
2016-12-27 15:10:00,27.99,27.99,27.98,27.98,1600.0,25.5434,25.5434,25.5342,25.5342,1600.0
2016-12-27 15:15:00,27.97,27.97,27.96,27.97,24000.0,25.5251,25.5251,25.516,25.5251,24000.0
2016-12-27 15:20:00,27.96,27.98,27.95,27.97,50400.0,25.516,25.5342,25.5069,25.5251,50400.0
2016-12-27 15:25:00,27.97,27.97,27.97,27.97,3200.0,25.5251,25.5251,25.5251,25.5251,3200.0
2016-12-27 15:30:00,27.96,27.96,27.95,27.96,25600.0,25.516,25.516,25.5069,25.516,25600.0
2016-12-27 15:35:00,27.96,27.96,27.95,27.95,28496.0,25.516,25.516,25.5069,25.5069,28496.0
2016-12-27 15:40:00,27.95,27.97,27.95,27.97,28032.0,25.5069,25.5251,25.5069,25.5251,28032.0
2016-12-27 15:45:00,27.97,27.97,27.9,27.91,116720.0,25.5251,25.5251,25.4612,25.4703,116720.0
2016-12-27 15:50:00,27.92,27.94,27.92,27.93,86432.0,25.4795,25.4977,25.4795,25.4886,86432.0
2016-12-27 15:55:00,27.93,27.93,27.89,27.93,237904.0,25.4886,25.4886,25.4521,25.4886,237904.0
2016-12-28 09:30:00,28.04,28.04,28.01,28.02,78872.0,25.589,25.589,25.5616,25.5707,78872.0
2016-12-28 09:35:00,28.01,28.03,27.95,27.95,51000.0,25.5616,25.5799,25.5069,25.5069,51000.0
2016-12-28 09:40:00,27.95,27.95,27.82,27.85,85332.0,25.5069,25.5069,25.3882,25.4156,85332.0
2016-12-28 09:45:00,27.84,27.86,27.8,27.81,81404.0,25.4065,25.4247,25.37,25.3791,81404.0
2016-12-28 09:50:00,27.81,27.81,27.69,27.7,94324.0,25.3791,25.3791,25.2696,25.2787,94324.0
2016-12-28 09:55:00,27.7,27.71,27.65,27.66,37200.0,25.2787,25.2878,25.2331,25.2422,37200.0
2016-12-28 10:00:00,27.67,27.67,27.61,27.67,54192.0,25.2513,25.2513,25.1966,25.2513,54192.0
2016-12-28 10:05:00,27.67,27.68,27.65,27.65,35232.0,25.2513,25.2605,25.2331,25.2331,35232.0
2016-12-28 10:10:00,27.63,27.65,27.6,27.64,20320.0,25.2148,25.2331,25.1874,25.2239,20320.0
2016-12-28 10:15:00,27.64,27.68,27.63,27.63,40512.0,25.2239,25.2605,25.2148,25.2148,40512.0
2016-12-28 10:20:00,27.64,27.66,27.62,27.64,115116.0,25.2239,25.2422,25.2057,25.2239,115116.0
2016-12-28 10:25:00,27.63,27.67,27.63,27.66,49688.0,25.2148,25.2513,25.2148,25.2422,49688.0
2016-12-28 10:30:00,27.66,27.68,27.65,27.66,31816.0,25.2422,25.2605,25.2331,25.2422,31816.0
2016-12-28 10:35:00,27.66,27.66,27.65,27.65,16400.0,25.2422,25.2422,25.2331,25.2331,16400.0
2016-12-28 10:40:00,27.66,27.66,27.63,27.63,31468.0,25.2422,25.2422,25.2148,25.2148,31468.0
2016-12-28 10:45:00,27.63,27.64,27.63,27.64,1600.0,25.2148,25.2239,25.2148,25.2239,1600.0
2016-12-28 10:50:00,27.63,27.63,27.61,27.61,23952.0,25.2148,25.2148,25.1966,25.1966,23952.0
2016-12-28 10:55:00,27.6,27.62,27.6,27.62,4864.0,25.1874,25.2057,25.1874,25.2057,4864.0
2016-12-28 11:00:00,27.63,27.67,27.63,27.67,10800.0,25.2148,25.2513,25.2148,25.2513,10800.0
2016-12-28 11:05:00,27.65,27.66,27.64,27.65,11020.0,25.2331,25.2422,25.2239,25.2331,11020.0
2016-12-28 11:10:00,27.65,27.68,27.64,27.66,8768.0,25.2331,25.2605,25.2239,25.2422,8768.0
2016-12-28 11:15:00,27.66,27.66,27.64,27.65,13600.0,25.2422,25.2422,25.2239,25.2331,13600.0
2016-12-28 11:20:00,27.66,27.72,27.66,27.71,34200.0,25.2422,25.297,25.2422,25.2878,34200.0
2016-12-28 11:25:00,27.71,27.73,27.71,27.73,7600.0,25.2878,25.3061,25.2878,25.3061,7600.0
2016-12-28 11:30:00,27.73,27.73,27.72,27.72,8276.0,25.3061,25.3061,25.297,25.297,8276.0
2016-12-28 11:35:00,27.71,27.72,27.71,27.71,11400.0,25.2878,25.297,25.2878,25.2878,11400.0
2016-12-28 11:40:00,27.73,27.73,27.71,27.71,4232.0,25.3061,25.3061,25.2878,25.2878,4232.0
2016-12-28 11:45:00,27.7,27.71,27.69,27.69,4012.0,25.2787,25.2878,25.2696,25.2696,4012.0
2016-12-28 11:50:00,27.7,27.7,27.68,27.68,8400.0,25.2787,25.2787,25.2605,25.2605,8400.0
2016-12-28 11:55:00,27.67,27.67,27.62,27.63,24972.0,25.2513,25.2513,25.2057,25.2148,24972.0
2016-12-28 12:00:00,27.61,27.61,27.53,27.53,45104.0,25.1966,25.1966,25.1236,25.1236,45104.0
2016-12-28 12:05:00,27.53,27.54,27.5,27.5,25420.0,25.1236,25.1327,25.0962,25.0962,25420.0
2016-12-28 12:10:00,27.5,27.52,27.43,27.43,105596.0,25.0962,25.1144,25.0323,25.0323,105596.0
2016-12-28 12:15:00,27.43,27.45,27.41,27.44,55240.0,25.0323,25.0506,25.0141,25.0414,55240.0
2016-12-28 12:20:00,27.43,27.43,27.41,27.42,28280.0,25.0323,25.0323,25.0141,25.0232,28280.0
2016-12-28 12:25:00,27.42,27.46,27.42,27.45,5320.0,25.0232,25.0597,25.0232,25.0506,5320.0
2016-12-28 12:30:00,27.45,27.45,27.39,27.39,22288.0,25.0506,25.0506,24.9958,24.9958,22288.0
2016-12-28 12:35:00,27.4,27.42,27.4,27.4,11580.0,25.0049,25.0232,25.0049,25.0049,11580.0
2016-12-28 12:40:00,27.4,27.41,27.32,27.34,54612.0,25.0049,25.0141,24.9319,24.9502,54612.0
2016-12-28 12:45:00,27.34,27.35,27.31,27.35,47000.0,24.9502,24.9593,24.9228,24.9593,47000.0
2016-12-28 12:50:00,27.35,27.38,27.35,27.38,8000.0,24.9593,24.9867,24.9593,24.9867,8000.0
2016-12-28 12:55:00,27.39,27.4,27.37,27.4,40460.0,24.9958,25.0049,24.9776,25.0049,40460.0
2016-12-28 13:00:00,27.39,27.41,27.36,27.4,24800.0,24.9958,25.0141,24.9684,25.0049,24800.0
2016-12-28 13:05:00,27.39,27.4,27.36,27.38,21020.0,24.9958,25.0049,24.9684,24.9867,21020.0
2016-12-28 13:10:00,27.39,27.4,27.38,27.4,5000.0,24.9958,25.0049,24.9867,25.0049,5000.0
2016-12-28 13:15:00,27.4,27.4,27.38,27.38,35452.0,25.0049,25.0049,24.9867,24.9867,35452.0
2016-12-28 13:20:00,27.39,27.4,27.39,27.4,9380.0,24.9958,25.0049,24.9958,25.0049,9380.0
2016-12-28 13:25:00,27.42,27.42,27.39,27.39,12600.0,25.0232,25.0232,24.9958,24.9958,12600.0
2016-12-28 13:30:00,27.41,27.41,27.39,27.39,2600.0,25.0141,25.0141,24.9958,24.9958,2600.0
2016-12-28 13:35:00,27.39,27.39,27.39,27.39,800.0,24.9958,24.9958,24.9958,24.9958,800.0
2016-12-28 13:40:00,27.4,27.4,27.36,27.37,26800.0,25.0049,25.0049,24.9684,24.9776,26800.0
2016-12-28 13:45:00,27.36,27.36,27.34,27.34,9840.0,24.9684,24.9684,24.9502,24.9502,9840.0
2016-12-28 13:50:00,27.36,27.36,27.36,27.36,1120.0,24.9684,24.9684,24.9684,24.9684,1120.0
2016-12-28 13:55:00,27.31,27.35,27.3,27.34,15200.0,24.9228,24.9593,24.9137,24.9502,15200.0
2016-12-28 14:00:00,27.34,27.38,27.34,27.36,15480.0,24.9502,24.9867,24.9502,24.9684,15480.0
2016-12-28 14:05:00,27.35,27.37,27.34,27.37,28000.0,24.9593,24.9776,24.9502,24.9776,28000.0
2016-12-28 14:10:00,27.34,27.34,27.29,27.31,63916.0,24.9502,24.9502,24.9045,24.9228,63916.0
2016-12-28 14:15:00,27.32,27.32,27.25,27.27,57720.0,24.9319,24.9319,24.868,24.8863,57720.0
2016-12-28 14:20:00,27.27,27.28,27.25,27.25,51764.0,24.8863,24.8954,24.868,24.868,51764.0
2016-12-28 14:25:00,27.26,27.29,27.25,27.29,33100.0,24.8772,24.9045,24.868,24.9045,33100.0
2016-12-28 14:30:00,27.32,27.32,27.31,27.31,33052.0,24.9319,24.9319,24.9228,24.9228,33052.0
2016-12-28 14:35:00,27.32,27.33,27.3,27.3,5200.0,24.9319,24.941,24.9137,24.9137,5200.0
2016-12-28 14:40:00,27.31,27.31,27.28,27.28,4000.0,24.9228,24.9228,24.8954,24.8954,4000.0
2016-12-28 14:45:00,27.29,27.3,27.28,27.28,5760.0,24.9045,24.9137,24.8954,24.8954,5760.0
2016-12-28 14:50:00,27.27,27.27,27.23,27.25,18732.0,24.8863,24.8863,24.8498,24.868,18732.0
2016-12-28 14:55:00,27.28,27.31,27.28,27.31,29224.0,24.8954,24.9228,24.8954,24.9228,29224.0
2016-12-28 15:00:00,27.31,27.36,27.31,27.35,31624.0,24.9228,24.9684,24.9228,24.9593,31624.0
2016-12-28 15:05:00,27.35,27.36,27.31,27.31,22212.0,24.9593,24.9684,24.9228,24.9228,22212.0
2016-12-28 15:10:00,27.32,27.32,27.3,27.3,4800.0,24.9319,24.9319,24.9137,24.9137,4800.0
2016-12-28 15:15:00,27.33,27.33,27.3,27.3,86060.0,24.941,24.941,24.9137,24.9137,86060.0
2016-12-28 15:20:00,27.3,27.32,27.3,27.31,17120.0,24.9137,24.9319,24.9137,24.9228,17120.0
2016-12-28 15:25:00,27.33,27.33,27.3,27.3,15200.0,24.941,24.941,24.9137,24.9137,15200.0
2016-12-28 15:30:00,27.3,27.31,27.27,27.31,20552.0,24.9137,24.9228,24.8863,24.9228,20552.0
2016-12-28 15:35:00,27.29,27.3,27.26,27.26,17456.0,24.9045,24.9137,24.8772,24.8772,17456.0
2016-12-28 15:40:00,27.26,27.26,27.2,27.22,57468.0,24.8772,24.8772,24.8224,24.8407,57468.0
2016-12-28 15:45:00,27.22,27.28,27.22,27.25,18748.0,24.8407,24.8954,24.8407,24.868,18748.0
2016-12-28 15:50:00,27.25,27.28,27.23,27.27,68760.0,24.868,24.8954,24.8498,24.8863,68760.0
2016-12-28 15:55:00,27.27,27.3,27.21,27.25,121152.0,24.8863,24.9137,24.8315,24.868,121152.0
2016-12-29 09:30:00,27.28,27.39,27.27,27.39,167188.0,24.8954,24.9958,24.8863,24.9958,167188.0
2016-12-29 09:35:00,27.39,27.41,27.38,27.39,30960.0,24.9958,25.0141,24.9867,24.9958,30960.0
2016-12-29 09:40:00,27.41,27.42,27.35,27.35,44788.0,25.0141,25.0232,24.9593,24.9593,44788.0
2016-12-29 09:45:00,27.34,27.35,27.25,27.25,60656.0,24.9502,24.9593,24.868,24.868,60656.0
2016-12-29 09:50:00,27.27,27.29,27.25,27.28,19504.0,24.8863,24.9045,24.868,24.8954,19504.0
2016-12-29 09:55:00,27.3,27.31,27.28,27.31,39200.0,24.9137,24.9228,24.8954,24.9228,39200.0
2016-12-29 10:00:00,27.31,27.37,27.31,27.36,40104.0,24.9228,24.9776,24.9228,24.9684,40104.0
2016-12-29 10:05:00,27.35,27.35,27.27,27.3,26884.0,24.9593,24.9593,24.8863,24.9137,26884.0
2016-12-29 10:10:00,27.29,27.31,27.27,27.31,21912.0,24.9045,24.9228,24.8863,24.9228,21912.0
2016-12-29 10:15:00,27.3,27.34,27.3,27.34,20600.0,24.9137,24.9502,24.9137,24.9502,20600.0
2016-12-29 10:20:00,27.34,27.34,27.32,27.32,30252.0,24.9502,24.9502,24.9319,24.9319,30252.0
2016-12-29 10:25:00,27.33,27.37,27.33,27.35,20620.0,24.941,24.9776,24.941,24.9593,20620.0
2016-12-29 10:30:00,27.35,27.35,27.32,27.32,21168.0,24.9593,24.9593,24.9319,24.9319,21168.0
2016-12-29 10:35:00,27.32,27.33,27.29,27.29,21880.0,24.9319,24.941,24.9045,24.9045,21880.0
2016-12-29 10:40:00,27.27,27.27,27.26,27.27,13200.0,24.8863,24.8863,24.8772,24.8863,13200.0
2016-12-29 10:45:00,27.25,27.28,27.21,27.21,37052.0,24.868,24.8954,24.8315,24.8315,37052.0
2016-12-29 10:50:00,27.2,27.23,27.19,27.21,36232.0,24.8224,24.8498,24.8133,24.8315,36232.0
2016-12-29 10:55:00,27.22,27.24,27.21,27.21,50892.0,24.8407,24.8589,24.8315,24.8315,50892.0
2016-12-29 11:00:00,27.21,27.23,27.18,27.19,102136.0,24.8315,24.8498,24.8042,24.8133,102136.0
2016-12-29 11:05:00,27.18,27.2,27.17,27.2,31588.0,24.8042,24.8224,24.795,24.8224,31588.0
2016-12-29 11:10:00,27.19,27.23,27.19,27.2,160600.0,24.8133,24.8498,24.8133,24.8224,160600.0
2016-12-29 11:15:00,27.21,27.21,27.16,27.2,47356.0,24.8315,24.8315,24.7859,24.8224,47356.0
2016-12-29 11:20:00,27.2,27.21,27.18,27.2,24448.0,24.8224,24.8315,24.8042,24.8224,24448.0
2016-12-29 11:25:00,27.21,27.23,27.21,27.22,17672.0,24.8315,24.8498,24.8315,24.8407,17672.0
2016-12-29 11:30:00,27.21,27.22,27.21,27.22,11148.0,24.8315,24.8407,24.8315,24.8407,11148.0
2016-12-29 11:35:00,27.23,27.23,27.19,27.2,13980.0,24.8498,24.8498,24.8133,24.8224,13980.0
2016-12-29 11:40:00,27.19,27.2,27.18,27.19,3960.0,24.8133,24.8224,24.8042,24.8133,3960.0
2016-12-29 11:45:00,27.19,27.22,27.19,27.19,13472.0,24.8133,24.8407,24.8133,24.8133,13472.0
2016-12-29 11:50:00,27.18,27.18,27.11,27.16,62360.0,24.8042,24.8042,24.7403,24.7859,62360.0
2016-12-29 11:55:00,27.16,27.16,27.14,27.15,25600.0,24.7859,24.7859,24.7677,24.7768,25600.0
2016-12-29 12:00:00,27.15,27.15,27.13,27.15,10800.0,24.7768,24.7768,24.7585,24.7768,10800.0
2016-12-29 12:05:00,27.13,27.14,27.08,27.09,35900.0,24.7585,24.7677,24.7129,24.722,35900.0
2016-12-29 12:10:00,27.09,27.09,27.04,27.08,39268.0,24.722,24.722,24.6764,24.7129,39268.0
2016-12-29 12:15:00,27.08,27.13,27.08,27.11,37948.0,24.7129,24.7585,24.7129,24.7403,37948.0
2016-12-29 12:20:00,27.11,27.14,27.11,27.14,20420.0,24.7403,24.7677,24.7403,24.7677,20420.0
2016-12-29 12:25:00,27.13,27.17,27.12,27.17,20360.0,24.7585,24.795,24.7494,24.795,20360.0
2016-12-29 12:30:00,27.17,27.17,27.15,27.16,9848.0,24.795,24.795,24.7768,24.7859,9848.0
2016-12-29 12:35:00,27.15,27.15,27.14,27.14,24520.0,24.7768,24.7768,24.7677,24.7677,24520.0
2016-12-29 12:40:00,27.15,27.18,27.15,27.16,21192.0,24.7768,24.8042,24.7768,24.7859,21192.0
2016-12-29 12:45:00,27.16,27.2,27.16,27.19,23180.0,24.7859,24.8224,24.7859,24.8133,23180.0
2016-12-29 12:50:00,27.19,27.21,27.19,27.21,8620.0,24.8133,24.8315,24.8133,24.8315,8620.0
2016-12-29 12:55:00,27.2,27.2,27.15,27.16,18000.0,24.8224,24.8224,24.7768,24.7859,18000.0
2016-12-29 13:00:00,27.17,27.17,27.15,27.15,45380.0,24.795,24.795,24.7768,24.7768,45380.0
2016-12-29 13:05:00,27.15,27.15,27.13,27.14,47936.0,24.7768,24.7768,24.7585,24.7677,47936.0
2016-12-29 13:10:00,27.13,27.15,27.13,27.14,55400.0,24.7585,24.7768,24.7585,24.7677,55400.0
2016-12-29 13:15:00,27.16,27.16,27.14,27.15,9268.0,24.7859,24.7859,24.7677,24.7768,9268.0
2016-12-29 13:20:00,27.16,27.16,27.14,27.15,18060.0,24.7859,24.7859,24.7677,24.7768,18060.0
2016-12-29 13:25:00,27.16,27.16,27.15,27.15,2760.0,24.7859,24.7859,24.7768,24.7768,2760.0
2016-12-29 13:30:00,27.16,27.16,27.11,27.13,6000.0,24.7859,24.7859,24.7403,24.7585,6000.0
2016-12-29 13:35:00,27.11,27.11,27.1,27.1,12104.0,24.7403,24.7403,24.7312,24.7312,12104.0
2016-12-29 13:40:00,27.1,27.11,27.09,27.09,28200.0,24.7312,24.7403,24.722,24.722,28200.0
2016-12-29 13:45:00,27.1,27.1,27.09,27.1,5732.0,24.7312,24.7312,24.722,24.7312,5732.0
2016-12-29 13:50:00,27.1,27.14,27.1,27.14,25076.0,24.7312,24.7677,24.7312,24.7677,25076.0
2016-12-29 13:55:00,27.13,27.16,27.11,27.16,41720.0,24.7585,24.7859,24.7403,24.7859,41720.0
2016-12-29 14:00:00,27.16,27.24,27.16,27.23,28820.0,24.7859,24.8589,24.7859,24.8498,28820.0
2016-12-29 14:05:00,27.24,27.24,27.22,27.24,10108.0,24.8589,24.8589,24.8407,24.8589,10108.0
2016-12-29 14:10:00,27.24,27.24,27.22,27.22,2444.0,24.8589,24.8589,24.8407,24.8407,2444.0
2016-12-29 14:15:00,27.23,27.23,27.22,27.23,7600.0,24.8498,24.8498,24.8407,24.8498,7600.0
2016-12-29 14:20:00,27.24,27.27,27.23,27.25,24800.0,24.8589,24.8863,24.8498,24.868,24800.0
2016-12-29 14:25:00,27.24,27.25,27.21,27.22,18000.0,24.8589,24.868,24.8315,24.8407,18000.0
2016-12-29 14:30:00,27.22,27.23,27.16,27.17,26780.0,24.8407,24.8498,24.7859,24.795,26780.0
2016-12-29 14:35:00,27.18,27.2,27.18,27.19,14160.0,24.8042,24.8224,24.8042,24.8133,14160.0
2016-12-29 14:40:00,27.18,27.2,27.16,27.2,21400.0,24.8042,24.8224,24.7859,24.8224,21400.0
2016-12-29 14:45:00,27.21,27.24,27.21,27.21,5600.0,24.8315,24.8589,24.8315,24.8315,5600.0
2016-12-29 14:50:00,27.21,27.22,27.2,27.21,10800.0,24.8315,24.8407,24.8224,24.8315,10800.0
2016-12-29 14:55:00,27.22,27.22,27.2,27.2,32116.0,24.8407,24.8407,24.8224,24.8224,32116.0
2016-12-29 15:00:00,27.19,27.23,27.19,27.22,4832.0,24.8133,24.8498,24.8133,24.8407,4832.0
2016-12-29 15:05:00,27.19,27.19,27.18,27.18,9620.0,24.8133,24.8133,24.8042,24.8042,9620.0
2016-12-29 15:10:00,27.18,27.2,27.18,27.2,6644.0,24.8042,24.8224,24.8042,24.8224,6644.0
2016-12-29 15:15:00,27.21,27.21,27.2,27.2,1124.0,24.8315,24.8315,24.8224,24.8224,1124.0
2016-12-29 15:20:00,27.19,27.22,27.19,27.21,32912.0,24.8133,24.8407,24.8133,24.8315,32912.0
2016-12-29 15:25:00,27.22,27.22,27.2,27.2,10880.0,24.8407,24.8407,24.8224,24.8224,10880.0
2016-12-29 15:30:00,27.2,27.22,27.19,27.19,15992.0,24.8224,24.8407,24.8133,24.8133,15992.0
2016-12-29 15:35:00,27.19,27.2,27.16,27.18,63000.0,24.8133,24.8224,24.7859,24.8042,63000.0
2016-12-29 15:40:00,27.18,27.19,27.17,27.18,77648.0,24.8042,24.8133,24.795,24.8042,77648.0
2016-12-29 15:45:00,27.18,27.2,27.17,27.18,85400.0,24.8042,24.8224,24.795,24.8042,85400.0
2016-12-29 15:50:00,27.18,27.22,27.18,27.18,116332.0,24.8042,24.8407,24.8042,24.8042,116332.0
2016-12-29 15:55:00,27.18,27.22,27.18,27.22,349828.0,24.8042,24.8407,24.8042,24.8407,349828.0
2016-12-30 09:30:00,27.36,27.38,27.17,27.2,169636.0,24.9684,24.9867,24.795,24.8224,169636.0
2016-12-30 09:35:00,27.19,27.27,27.14,27.14,132552.0,24.8133,24.8863,24.7677,24.7677,132552.0
2016-12-30 09:40:00,27.13,27.19,27.11,27.14,91020.0,24.7585,24.8133,24.7403,24.7677,91020.0
2016-12-30 09:45:00,27.11,27.18,27.11,27.15,46400.0,24.7403,24.8042,24.7403,24.7768,46400.0
2016-12-30 09:50:00,27.16,27.16,27.09,27.11,67612.0,24.7859,24.7859,24.722,24.7403,67612.0
2016-12-30 09:55:00,27.11,27.11,26.99,27.03,167732.0,24.7403,24.7403,24.6308,24.6673,167732.0
2016-12-30 10:00:00,27.0,27.02,26.96,26.99,91192.0,24.6399,24.6581,24.6034,24.6308,91192.0
2016-12-30 10:05:00,26.99,27.03,26.99,27.02,23436.0,24.6308,24.6673,24.6308,24.6581,23436.0
2016-12-30 10:10:00,27.01,27.05,27.01,27.04,29552.0,24.649,24.6855,24.649,24.6764,29552.0
2016-12-30 10:15:00,27.04,27.04,26.99,27.0,24520.0,24.6764,24.6764,24.6308,24.6399,24520.0
2016-12-30 10:20:00,27.0,27.01,26.93,26.95,26732.0,24.6399,24.649,24.576,24.5943,26732.0
2016-12-30 10:25:00,26.97,26.97,26.93,26.95,22900.0,24.6125,24.6125,24.576,24.5943,22900.0
2016-12-30 10:30:00,26.95,27.03,26.94,27.03,11356.0,24.5943,24.6673,24.5851,24.6673,11356.0
2016-12-30 10:35:00,27.04,27.04,27.0,27.0,17284.0,24.6764,24.6764,24.6399,24.6399,17284.0
2016-12-30 10:40:00,27.0,27.02,26.99,26.99,8600.0,24.6399,24.6581,24.6308,24.6308,8600.0
2016-12-30 10:45:00,26.98,27.0,26.97,27.0,14532.0,24.6216,24.6399,24.6125,24.6399,14532.0
2016-12-30 10:50:00,27.02,27.02,26.99,27.0,16000.0,24.6581,24.6581,24.6308,24.6399,16000.0
2016-12-30 10:55:00,27.01,27.05,27.01,27.05,16800.0,24.649,24.6855,24.649,24.6855,16800.0
2016-12-30 11:00:00,27.04,27.05,27.03,27.04,13456.0,24.6764,24.6855,24.6673,24.6764,13456.0
2016-12-30 11:05:00,27.04,27.04,27.0,27.0,22948.0,24.6764,24.6764,24.6399,24.6399,22948.0
2016-12-30 11:10:00,27.0,27.01,26.99,26.99,8988.0,24.6399,24.649,24.6308,24.6308,8988.0
2016-12-30 11:15:00,27.03,27.04,27.02,27.03,15200.0,24.6673,24.6764,24.6581,24.6673,15200.0
2016-12-30 11:20:00,27.02,27.07,27.02,27.06,5200.0,24.6581,24.7038,24.6581,24.6946,5200.0
2016-12-30 11:25:00,27.07,27.11,27.07,27.07,34896.0,24.7038,24.7403,24.7038,24.7038,34896.0
2016-12-30 11:30:00,27.07,27.11,27.07,27.11,26604.0,24.7038,24.7403,24.7038,24.7403,26604.0
2016-12-30 11:35:00,27.1,27.1,27.06,27.06,11600.0,24.7312,24.7312,24.6946,24.6946,11600.0
2016-12-30 11:40:00,27.08,27.14,27.07,27.11,10680.0,24.7129,24.7677,24.7038,24.7403,10680.0
2016-12-30 11:45:00,27.15,27.15,27.11,27.12,49724.0,24.7768,24.7768,24.7403,24.7494,49724.0
2016-12-30 11:50:00,27.12,27.15,27.1,27.11,7436.0,24.7494,24.7768,24.7312,24.7403,7436.0
2016-12-30 11:55:00,27.11,27.11,27.07,27.08,15172.0,24.7403,24.7403,24.7038,24.7129,15172.0
2016-12-30 12:00:00,27.07,27.07,27.0,27.01,23636.0,24.7038,24.7038,24.6399,24.649,23636.0
2016-12-30 12:05:00,27.0,27.04,26.99,27.04,25600.0,24.6399,24.6764,24.6308,24.6764,25600.0
2016-12-30 12:10:00,27.02,27.08,27.02,27.07,18936.0,24.6581,24.7129,24.6581,24.7038,18936.0
2016-12-30 12:15:00,27.07,27.07,27.03,27.03,13800.0,24.7038,24.7038,24.6673,24.6673,13800.0
2016-12-30 12:20:00,27.04,27.06,27.04,27.06,3180.0,24.6764,24.6946,24.6764,24.6946,3180.0
2016-12-30 12:25:00,27.03,27.05,27.01,27.01,9936.0,24.6673,24.6855,24.649,24.649,9936.0
2016-12-30 12:30:00,27.01,27.04,27.0,27.02,14548.0,24.649,24.6764,24.6399,24.6581,14548.0
2016-12-30 12:35:00,27.01,27.01,26.97,26.97,34936.0,24.649,24.649,24.6125,24.6125,34936.0
2016-12-30 12:40:00,26.98,26.98,26.96,26.98,19816.0,24.6216,24.6216,24.6034,24.6216,19816.0
2016-12-30 12:45:00,26.96,26.98,26.93,26.95,17724.0,24.6034,24.6216,24.576,24.5943,17724.0
2016-12-30 12:50:00,26.95,26.95,26.87,26.9,70920.0,24.5943,24.5943,24.5213,24.5486,70920.0
2016-12-30 12:55:00,26.91,26.92,26.9,26.92,9748.0,24.5578,24.5669,24.5486,24.5669,9748.0
2016-12-30 13:00:00,26.93,26.93,26.92,26.92,25976.0,24.576,24.576,24.5669,24.5669,25976.0
2016-12-30 13:05:00,26.92,26.92,26.9,26.91,14800.0,24.5669,24.5669,24.5486,24.5578,14800.0
2016-12-30 13:10:00,26.9,26.92,26.9,26.92,2400.0,24.5486,24.5669,24.5486,24.5669,2400.0
2016-12-30 13:15:00,26.93,26.98,26.93,26.98,5148.0,24.576,24.6216,24.576,24.6216,5148.0
2016-12-30 13:20:00,26.97,27.0,26.96,26.99,8000.0,24.6125,24.6399,24.6034,24.6308,8000.0
2016-12-30 13:25:00,27.0,27.0,26.97,26.97,30000.0,24.6399,24.6399,24.6125,24.6125,30000.0
2016-12-30 13:30:00,26.98,26.98,26.95,26.97,18400.0,24.6216,24.6216,24.5943,24.6125,18400.0
2016-12-30 13:35:00,26.97,27.0,26.97,26.97,18600.0,24.6125,24.6399,24.6125,24.6125,18600.0
2016-12-30 13:40:00,26.95,26.95,26.92,26.93,17000.0,24.5943,24.5943,24.5669,24.576,17000.0
2016-12-30 13:45:00,26.92,26.93,26.9,26.9,22204.0,24.5669,24.576,24.5486,24.5486,22204.0
2016-12-30 13:50:00,26.9,26.93,26.9,26.93,10400.0,24.5486,24.576,24.5486,24.576,10400.0
2016-12-30 13:55:00,26.92,26.92,26.88,26.88,7800.0,24.5669,24.5669,24.5304,24.5304,7800.0
2016-12-30 14:00:00,26.88,26.9,26.86,26.87,43100.0,24.5304,24.5486,24.5121,24.5213,43100.0
2016-12-30 14:05:00,26.87,26.88,26.84,26.84,13428.0,24.5213,24.5304,24.4939,24.4939,13428.0
2016-12-30 14:10:00,26.84,26.84,26.8,26.83,86512.0,24.4939,24.4939,24.4574,24.4848,86512.0
2016-12-30 14:15:00,26.83,26.86,26.83,26.85,19996.0,24.4848,24.5121,24.4848,24.503,19996.0
2016-12-30 14:20:00,26.84,26.84,26.81,26.82,11480.0,24.4939,24.4939,24.4665,24.4756,11480.0
2016-12-30 14:25:00,26.82,26.82,26.78,26.78,33524.0,24.4756,24.4756,24.4391,24.4391,33524.0
2016-12-30 14:30:00,26.78,26.82,26.75,26.81,55212.0,24.4391,24.4756,24.4117,24.4665,55212.0
2016-12-30 14:35:00,26.8,26.84,26.8,26.84,20696.0,24.4574,24.4939,24.4574,24.4939,20696.0
2016-12-30 14:40:00,26.83,26.84,26.81,26.83,55768.0,24.4848,24.4939,24.4665,24.4848,55768.0
2016-12-30 14:45:00,26.82,26.82,26.7,26.7,139548.0,24.4756,24.4756,24.3661,24.3661,139548.0
2016-12-30 14:50:00,26.7,26.7,26.67,26.67,56708.0,24.3661,24.3661,24.3387,24.3387,56708.0
2016-12-30 14:55:00,26.67,26.7,26.63,26.7,61016.0,24.3387,24.3661,24.3022,24.3661,61016.0
2016-12-30 15:00:00,26.69,26.71,26.67,26.7,66456.0,24.357,24.3752,24.3387,24.3661,66456.0
2016-12-30 15:05:00,26.69,26.73,26.69,26.73,15176.0,24.357,24.3935,24.357,24.3935,15176.0
2016-12-30 15:10:00,26.73,26.79,26.72,26.78,77400.0,24.3935,24.4482,24.3844,24.4391,77400.0
2016-12-30 15:15:00,26.8,26.82,26.79,26.79,147048.0,24.4574,24.4756,24.4482,24.4482,147048.0
2016-12-30 15:20:00,26.79,26.83,26.79,26.8,17744.0,24.4482,24.4848,24.4482,24.4574,17744.0
2016-12-30 15:25:00,26.81,26.86,26.81,26.85,72560.0,24.4665,24.5121,24.4665,24.503,72560.0
2016-12-30 15:30:00,26.86,26.87,26.8,26.83,75356.0,24.5121,24.5213,24.4574,24.4848,75356.0
2016-12-30 15:35:00,26.83,26.83,26.78,26.79,91224.0,24.4848,24.4848,24.4391,24.4482,91224.0
2016-12-30 15:40:00,26.79,26.8,26.73,26.73,111092.0,24.4482,24.4574,24.3935,24.3935,111092.0
2016-12-30 15:45:00,26.73,26.75,26.71,26.71,191796.0,24.3935,24.4117,24.3752,24.3752,191796.0
2016-12-30 15:50:00,26.71,26.71,26.67,26.7,184344.0,24.3752,24.3752,24.3387,24.3661,184344.0
2016-12-30 15:55:00,26.7,26.93,26.69,26.93,702548.0,24.3661,24.576,24.357,24.576,702548.0
2017-01-03 09:30:00,27.47,27.5,27.39,27.49,225452.0,25.0688,25.0962,24.9958,25.0871,225452.0
2017-01-03 09:35:00,27.5,27.54,27.38,27.39,102376.0,25.0962,25.1327,24.9867,24.9958,102376.0
2017-01-03 09:40:00,27.41,27.45,27.37,27.43,36500.0,25.0141,25.0506,24.9776,25.0323,36500.0
2017-01-03 09:45:00,27.43,27.45,27.36,27.39,194204.0,25.0323,25.0506,24.9684,24.9958,194204.0
2017-01-03 09:50:00,27.39,27.4,27.35,27.39,59600.0,24.9958,25.0049,24.9593,24.9958,59600.0
2017-01-03 09:55:00,27.37,27.44,27.37,27.43,80480.0,24.9776,25.0414,24.9776,25.0323,80480.0
2017-01-03 10:00:00,27.43,27.5,27.43,27.5,79436.0,25.0323,25.0962,25.0323,25.0962,79436.0
2017-01-03 10:05:00,27.48,27.75,27.48,27.71,219348.0,25.0779,25.3243,25.0779,25.2878,219348.0
2017-01-03 10:10:00,27.71,27.72,27.65,27.66,136752.0,25.2878,25.297,25.2331,25.2422,136752.0
2017-01-03 10:15:00,27.65,27.67,27.63,27.64,27020.0,25.2331,25.2513,25.2148,25.2239,27020.0
2017-01-03 10:20:00,27.64,27.65,27.61,27.64,56616.0,25.2239,25.2331,25.1966,25.2239,56616.0
2017-01-03 10:25:00,27.64,27.66,27.63,27.65,27296.0,25.2239,25.2422,25.2148,25.2331,27296.0
2017-01-03 10:30:00,27.63,27.67,27.61,27.61,13992.0,25.2148,25.2513,25.1966,25.1966,13992.0
2017-01-03 10:35:00,27.61,27.61,27.52,27.52,84816.0,25.1966,25.1966,25.1144,25.1144,84816.0
2017-01-03 10:40:00,27.51,27.53,27.47,27.48,45172.0,25.1053,25.1236,25.0688,25.0779,45172.0
2017-01-03 10:45:00,27.48,27.49,27.45,27.45,56620.0,25.0779,25.0871,25.0506,25.0506,56620.0
2017-01-03 10:50:00,27.44,27.46,27.42,27.42,32148.0,25.0414,25.0597,25.0232,25.0232,32148.0
2017-01-03 10:55:00,27.43,27.43,27.31,27.34,101336.0,25.0323,25.0323,24.9228,24.9502,101336.0
2017-01-03 11:00:00,27.31,27.31,27.21,27.29,76548.0,24.9228,24.9228,24.8315,24.9045,76548.0
2017-01-03 11:05:00,27.3,27.33,27.29,27.31,149104.0,24.9137,24.941,24.9045,24.9228,149104.0
2017-01-03 11:10:00,27.31,27.33,27.3,27.31,34640.0,24.9228,24.941,24.9137,24.9228,34640.0
2017-01-03 11:15:00,27.31,27.31,27.24,27.24,35288.0,24.9228,24.9228,24.8589,24.8589,35288.0
2017-01-03 11:20:00,27.27,27.34,27.27,27.34,15340.0,24.8863,24.9502,24.8863,24.9502,15340.0
2017-01-03 11:25:00,27.31,27.32,27.24,27.25,46116.0,24.9228,24.9319,24.8589,24.868,46116.0
2017-01-03 11:30:00,27.27,27.3,27.27,27.28,9676.0,24.8863,24.9137,24.8863,24.8954,9676.0
2017-01-03 11:35:00,27.27,27.28,27.16,27.16,85256.0,24.8863,24.8954,24.7859,24.7859,85256.0
2017-01-03 11:40:00,27.16,27.16,27.05,27.08,46968.0,24.7859,24.7859,24.6855,24.7129,46968.0
2017-01-03 11:45:00,27.09,27.18,27.08,27.15,29500.0,24.722,24.8042,24.7129,24.7768,29500.0
2017-01-03 11:50:00,27.15,27.18,27.14,27.18,16772.0,24.7768,24.8042,24.7677,24.8042,16772.0
2017-01-03 11:55:00,27.15,27.19,27.14,27.19,38808.0,24.7768,24.8133,24.7677,24.8133,38808.0
2017-01-03 12:00:00,27.23,27.24,27.18,27.18,45600.0,24.8498,24.8589,24.8042,24.8042,45600.0
2017-01-03 12:05:00,27.18,27.18,27.13,27.17,20864.0,24.8042,24.8042,24.7585,24.795,20864.0
2017-01-03 12:10:00,27.2,27.22,27.2,27.22,6400.0,24.8224,24.8407,24.8224,24.8407,6400.0
2017-01-03 12:15:00,27.2,27.23,27.18,27.18,24488.0,24.8224,24.8498,24.8042,24.8042,24488.0
2017-01-03 12:20:00,27.16,27.17,27.16,27.17,2828.0,24.7859,24.795,24.7859,24.795,2828.0
2017-01-03 12:25:00,27.18,27.21,27.17,27.18,13600.0,24.8042,24.8315,24.795,24.8042,13600.0
2017-01-03 12:30:00,27.15,27.21,27.15,27.2,4460.0,24.7768,24.8315,24.7768,24.8224,4460.0
2017-01-03 12:35:00,27.19,27.19,27.14,27.14,9796.0,24.8133,24.8133,24.7677,24.7677,9796.0
2017-01-03 12:40:00,27.13,27.13,27.07,27.08,22380.0,24.7585,24.7585,24.7038,24.7129,22380.0
2017-01-03 12:45:00,27.08,27.16,27.06,27.15,25092.0,24.7129,24.7859,24.6946,24.7768,25092.0
2017-01-03 12:50:00,27.16,27.16,27.11,27.12,14428.0,24.7859,24.7859,24.7403,24.7494,14428.0
2017-01-03 12:55:00,27.15,27.17,27.15,27.17,14584.0,24.7768,24.795,24.7768,24.795,14584.0
2017-01-03 13:00:00,27.16,27.18,27.15,27.15,9200.0,24.7859,24.8042,24.7768,24.7768,9200.0
2017-01-03 13:05:00,27.14,27.14,27.1,27.1,5400.0,24.7677,24.7677,24.7312,24.7312,5400.0
2017-01-03 13:10:00,27.13,27.13,27.11,27.13,11684.0,24.7585,24.7585,24.7403,24.7585,11684.0
2017-01-03 13:15:00,27.15,27.16,27.14,27.16,7180.0,24.7768,24.7859,24.7677,24.7859,7180.0
2017-01-03 13:20:00,27.16,27.21,27.16,27.2,8764.0,24.7859,24.8315,24.7859,24.8224,8764.0
2017-01-03 13:25:00,27.21,27.21,27.2,27.21,4400.0,24.8315,24.8315,24.8224,24.8315,4400.0
2017-01-03 13:30:00,27.21,27.22,27.19,27.19,5720.0,24.8315,24.8407,24.8133,24.8133,5720.0
2017-01-03 13:35:00,27.19,27.19,27.16,27.16,11688.0,24.8133,24.8133,24.7859,24.7859,11688.0
2017-01-03 13:40:00,27.13,27.13,27.11,27.11,6880.0,24.7585,24.7585,24.7403,24.7403,6880.0
2017-01-03 13:45:00,27.11,27.15,27.07,27.1,10800.0,24.7403,24.7768,24.7038,24.7312,10800.0
2017-01-03 13:50:00,27.1,27.13,27.09,27.12,13436.0,24.7312,24.7585,24.722,24.7494,13436.0
2017-01-03 13:55:00,27.11,27.11,27.09,27.09,6580.0,24.7403,24.7403,24.722,24.722,6580.0
2017-01-03 14:00:00,27.12,27.16,27.12,27.13,8420.0,24.7494,24.7859,24.7494,24.7585,8420.0
2017-01-03 14:05:00,27.13,27.13,27.12,27.12,6800.0,24.7585,24.7585,24.7494,24.7494,6800.0
2017-01-03 14:10:00,27.15,27.17,27.15,27.16,11624.0,24.7768,24.795,24.7768,24.7859,11624.0
2017-01-03 14:15:00,27.17,27.18,27.16,27.16,12272.0,24.795,24.8042,24.7859,24.7859,12272.0
2017-01-03 14:20:00,27.15,27.16,27.14,27.15,8124.0,24.7768,24.7859,24.7677,24.7768,8124.0
2017-01-03 14:25:00,27.14,27.16,27.13,27.13,5720.0,24.7677,24.7859,24.7585,24.7585,5720.0
2017-01-03 14:30:00,27.11,27.13,27.1,27.1,24100.0,24.7403,24.7585,24.7312,24.7312,24100.0
2017-01-03 14:35:00,27.12,27.13,27.11,27.13,9708.0,24.7494,24.7585,24.7403,24.7585,9708.0
2017-01-03 14:40:00,27.11,27.17,27.11,27.14,5800.0,24.7403,24.795,24.7403,24.7677,5800.0
2017-01-03 14:45:00,27.16,27.18,27.14,27.17,9952.0,24.7859,24.8042,24.7677,24.795,9952.0
2017-01-03 14:50:00,27.18,27.23,27.17,27.22,19484.0,24.8042,24.8498,24.795,24.8407,19484.0
2017-01-03 14:55:00,27.21,27.21,27.19,27.21,8680.0,24.8315,24.8315,24.8133,24.8315,8680.0
2017-01-03 15:00:00,27.23,27.27,27.23,27.26,27772.0,24.8498,24.8863,24.8498,24.8772,27772.0
2017-01-03 15:05:00,27.26,27.29,27.26,27.27,14904.0,24.8772,24.9045,24.8772,24.8863,14904.0
2017-01-03 15:10:00,27.27,27.29,27.26,27.29,23440.0,24.8863,24.9045,24.8772,24.9045,23440.0
2017-01-03 15:15:00,27.29,27.29,27.25,27.25,13600.0,24.9045,24.9045,24.868,24.868,13600.0
2017-01-03 15:20:00,27.25,27.25,27.17,27.2,33172.0,24.868,24.868,24.795,24.8224,33172.0
2017-01-03 15:25:00,27.21,27.24,27.2,27.22,56000.0,24.8315,24.8589,24.8224,24.8407,56000.0
2017-01-03 15:30:00,27.21,27.24,27.18,27.24,19416.0,24.8315,24.8589,24.8042,24.8589,19416.0
2017-01-03 15:35:00,27.24,27.32,27.23,27.32,64700.0,24.8589,24.9319,24.8498,24.9319,64700.0
2017-01-03 15:40:00,27.32,27.35,27.32,27.33,109912.0,24.9319,24.9593,24.9319,24.941,109912.0
2017-01-03 15:45:00,27.34,27.41,27.34,27.41,46416.0,24.9502,25.0141,24.9502,25.0141,46416.0
2017-01-03 15:50:00,27.41,27.46,27.4,27.45,39172.0,25.0141,25.0597,25.0049,25.0506,39172.0
2017-01-03 15:55:00,27.45,27.5,27.44,27.5,159828.0,25.0506,25.0962,25.0414,25.0962,159828.0
2017-01-04 09:30:00,27.66,27.86,27.65,27.86,261072.0,25.2422,25.4247,25.2331,25.4247,261072.0
2017-01-04 09:35:00,27.86,27.93,27.8,27.8,216388.0,25.4247,25.4886,25.37,25.37,216388.0
2017-01-04 09:40:00,27.8,27.85,27.77,27.78,96732.0,25.37,25.4156,25.3426,25.3517,96732.0
2017-01-04 09:45:00,27.79,27.83,27.79,27.81,44016.0,25.3608,25.3973,25.3608,25.3791,44016.0
2017-01-04 09:50:00,27.81,27.86,27.81,27.86,33644.0,25.3791,25.4247,25.3791,25.4247,33644.0
2017-01-04 09:55:00,27.85,27.86,27.79,27.8,107740.0,25.4156,25.4247,25.3608,25.37,107740.0
2017-01-04 10:00:00,27.85,27.88,27.84,27.86,16440.0,25.4156,25.443,25.4065,25.4247,16440.0
2017-01-04 10:05:00,27.86,27.89,27.82,27.84,47384.0,25.4247,25.4521,25.3882,25.4065,47384.0
2017-01-04 10:10:00,27.83,27.83,27.8,27.81,8400.0,25.3973,25.3973,25.37,25.3791,8400.0
2017-01-04 10:15:00,27.81,27.81,27.79,27.8,3200.0,25.3791,25.3791,25.3608,25.37,3200.0
2017-01-04 10:20:00,27.8,27.82,27.79,27.8,51328.0,25.37,25.3882,25.3608,25.37,51328.0
2017-01-04 10:25:00,27.8,27.81,27.72,27.72,34084.0,25.37,25.3791,25.297,25.297,34084.0
2017-01-04 10:30:00,27.72,27.77,27.72,27.76,40964.0,25.297,25.3426,25.297,25.3335,40964.0
2017-01-04 10:35:00,27.74,27.8,27.74,27.79,7812.0,25.3152,25.37,25.3152,25.3608,7812.0
2017-01-04 10:40:00,27.8,27.81,27.78,27.79,11608.0,25.37,25.3791,25.3517,25.3608,11608.0
2017-01-04 10:45:00,27.81,27.85,27.81,27.84,28916.0,25.3791,25.4156,25.3791,25.4065,28916.0
2017-01-04 10:50:00,27.84,27.84,27.82,27.83,10604.0,25.4065,25.4065,25.3882,25.3973,10604.0
2017-01-04 10:55:00,27.83,27.85,27.83,27.84,14600.0,25.3973,25.4156,25.3973,25.4065,14600.0
2017-01-04 11:00:00,27.85,27.87,27.84,27.86,18076.0,25.4156,25.4338,25.4065,25.4247,18076.0
2017-01-04 11:05:00,27.86,27.89,27.84,27.86,26284.0,25.4247,25.4521,25.4065,25.4247,26284.0
2017-01-04 11:10:00,27.86,27.87,27.85,27.86,15200.0,25.4247,25.4338,25.4156,25.4247,15200.0
2017-01-04 11:15:00,27.87,27.88,27.83,27.84,16800.0,25.4338,25.443,25.3973,25.4065,16800.0
2017-01-04 11:20:00,27.85,27.86,27.85,27.86,6800.0,25.4156,25.4247,25.4156,25.4247,6800.0
2017-01-04 11:25:00,27.83,27.89,27.83,27.89,10156.0,25.3973,25.4521,25.3973,25.4521,10156.0
2017-01-04 11:30:00,27.89,27.92,27.89,27.92,21824.0,25.4521,25.4795,25.4521,25.4795,21824.0
2017-01-04 11:35:00,27.92,27.93,27.91,27.93,76584.0,25.4795,25.4886,25.4703,25.4886,76584.0
2017-01-04 11:40:00,27.93,27.94,27.91,27.92,9012.0,25.4886,25.4977,25.4703,25.4795,9012.0
2017-01-04 11:45:00,27.93,27.95,27.91,27.91,35344.0,25.4886,25.5069,25.4703,25.4703,35344.0
2017-01-04 11:50:00,27.93,27.94,27.92,27.94,10888.0,25.4886,25.4977,25.4795,25.4977,10888.0
2017-01-04 11:55:00,27.95,27.97,27.95,27.95,30292.0,25.5069,25.5251,25.5069,25.5069,30292.0
2017-01-04 12:00:00,27.96,27.98,27.96,27.97,10204.0,25.516,25.5342,25.516,25.5251,10204.0
2017-01-04 12:05:00,27.98,27.99,27.97,27.97,58056.0,25.5342,25.5434,25.5251,25.5251,58056.0
2017-01-04 12:10:00,27.97,27.98,27.96,27.98,9180.0,25.5251,25.5342,25.516,25.5342,9180.0
2017-01-04 12:15:00,27.98,27.98,27.94,27.94,30756.0,25.5342,25.5342,25.4977,25.4977,30756.0
2017-01-04 12:20:00,27.95,27.95,27.93,27.95,11504.0,25.5069,25.5069,25.4886,25.5069,11504.0
2017-01-04 12:25:00,27.96,27.96,27.92,27.93,11600.0,25.516,25.516,25.4795,25.4886,11600.0
2017-01-04 12:30:00,27.93,27.93,27.93,27.93,14632.0,25.4886,25.4886,25.4886,25.4886,14632.0
2017-01-04 12:35:00,27.92,27.93,27.92,27.93,21668.0,25.4795,25.4886,25.4795,25.4886,21668.0
2017-01-04 12:40:00,27.93,27.95,27.93,27.94,7172.0,25.4886,25.5069,25.4886,25.4977,7172.0
2017-01-04 12:45:00,27.95,27.95,27.94,27.95,22692.0,25.5069,25.5069,25.4977,25.5069,22692.0
2017-01-04 12:50:00,27.95,27.96,27.95,27.95,3908.0,25.5069,25.516,25.5069,25.5069,3908.0
2017-01-04 12:55:00,27.95,27.95,27.95,27.95,400.0,25.5069,25.5069,25.5069,25.5069,400.0
2017-01-04 13:00:00,27.94,27.94,27.93,27.94,8600.0,25.4977,25.4977,25.4886,25.4977,8600.0
2017-01-04 13:05:00,27.92,27.92,27.91,27.92,1600.0,25.4795,25.4795,25.4703,25.4795,1600.0
2017-01-04 13:10:00,27.92,27.93,27.92,27.93,1600.0,25.4795,25.4886,25.4795,25.4886,1600.0
2017-01-04 13:15:00,27.94,27.94,27.92,27.93,10420.0,25.4977,25.4977,25.4795,25.4886,10420.0
2017-01-04 13:20:00,27.93,27.93,27.92,27.92,18200.0,25.4886,25.4886,25.4795,25.4795,18200.0
2017-01-04 13:25:00,27.92,27.94,27.92,27.94,3600.0,25.4795,25.4977,25.4795,25.4977,3600.0
2017-01-04 13:30:00,27.93,27.95,27.93,27.95,2800.0,25.4886,25.5069,25.4886,25.5069,2800.0
2017-01-04 13:35:00,27.95,27.95,27.93,27.94,9080.0,25.5069,25.5069,25.4886,25.4977,9080.0
2017-01-04 13:40:00,27.96,27.96,27.95,27.95,1472.0,25.516,25.516,25.5069,25.5069,1472.0
2017-01-04 13:45:00,27.93,27.94,27.93,27.94,1400.0,25.4886,25.4977,25.4886,25.4977,1400.0
2017-01-04 13:50:00,27.95,27.95,27.94,27.95,303472.0,25.5069,25.5069,25.4977,25.5069,303472.0
2017-01-04 13:55:00,27.95,27.95,27.94,27.94,6200.0,25.5069,25.5069,25.4977,25.4977,6200.0
2017-01-04 14:00:00,27.93,27.94,27.92,27.92,39328.0,25.4886,25.4977,25.4795,25.4795,39328.0
2017-01-04 14:05:00,27.93,27.95,27.91,27.92,29908.0,25.4886,25.5069,25.4703,25.4795,29908.0
2017-01-04 14:10:00,27.93,28.01,27.93,27.99,125520.0,25.4886,25.5616,25.4886,25.5434,125520.0
2017-01-04 14:15:00,28.0,28.03,27.99,28.03,23200.0,25.5525,25.5799,25.5434,25.5799,23200.0
2017-01-04 14:20:00,28.02,28.06,27.96,27.96,218420.0,25.5707,25.6072,25.516,25.516,218420.0
2017-01-04 14:25:00,27.97,28.02,27.97,28.01,49908.0,25.5251,25.5707,25.5251,25.5616,49908.0
2017-01-04 14:30:00,28.01,28.03,28.0,28.02,24184.0,25.5616,25.5799,25.5525,25.5707,24184.0
2017-01-04 14:35:00,28.03,28.04,28.02,28.03,12760.0,25.5799,25.589,25.5707,25.5799,12760.0
2017-01-04 14:40:00,28.04,28.04,28.0,28.03,37900.0,25.589,25.589,25.5525,25.5799,37900.0
2017-01-04 14:45:00,28.03,28.03,27.95,27.97,50516.0,25.5799,25.5799,25.5069,25.5251,50516.0
2017-01-04 14:50:00,27.97,27.98,27.95,27.98,11468.0,25.5251,25.5342,25.5069,25.5342,11468.0
2017-01-04 14:55:00,27.99,27.99,27.96,27.99,44220.0,25.5434,25.5434,25.516,25.5434,44220.0
2017-01-04 15:00:00,27.98,28.02,27.98,28.0,34400.0,25.5342,25.5707,25.5342,25.5525,34400.0
2017-01-04 15:05:00,28.01,28.02,28.01,28.02,24000.0,25.5616,25.5707,25.5616,25.5707,24000.0
2017-01-04 15:10:00,28.03,28.03,28.01,28.01,3200.0,25.5799,25.5799,25.5616,25.5616,3200.0
2017-01-04 15:15:00,28.02,28.02,28.0,28.01,36752.0,25.5707,25.5707,25.5525,25.5616,36752.0
2017-01-04 15:20:00,28.0,28.0,27.97,27.99,7744.0,25.5525,25.5525,25.5251,25.5434,7744.0
2017-01-04 15:25:00,28.02,28.02,28.01,28.02,12276.0,25.5707,25.5707,25.5616,25.5707,12276.0
2017-01-04 15:30:00,28.01,28.02,27.99,28.02,11968.0,25.5616,25.5707,25.5434,25.5707,11968.0
2017-01-04 15:35:00,28.01,28.06,28.0,28.06,48672.0,25.5616,25.6072,25.5525,25.6072,48672.0
2017-01-04 15:40:00,28.06,28.08,28.05,28.05,69580.0,25.6072,25.6255,25.5981,25.5981,69580.0
2017-01-04 15:45:00,28.06,28.07,27.97,27.97,118028.0,25.6072,25.6164,25.5251,25.5251,118028.0
2017-01-04 15:50:00,27.98,28.01,27.98,28.0,122224.0,25.5342,25.5616,25.5342,25.5525,122224.0
2017-01-04 15:55:00,28.0,28.03,27.93,27.99,203132.0,25.5525,25.5799,25.4886,25.5434,203132.0
2017-01-05 09:30:00,27.91,27.93,27.85,27.92,74104.0,25.4703,25.4886,25.4156,25.4795,74104.0
2017-01-05 09:35:00,27.94,27.96,27.9,27.9,77656.0,25.4977,25.516,25.4612,25.4612,77656.0
2017-01-05 09:40:00,27.92,27.97,27.92,27.95,27600.0,25.4795,25.5251,25.4795,25.5069,27600.0
2017-01-05 09:45:00,27.95,27.98,27.95,27.97,41456.0,25.5069,25.5342,25.5069,25.5251,41456.0
2017-01-05 09:50:00,27.95,27.96,27.93,27.96,17000.0,25.5069,25.516,25.4886,25.516,17000.0
2017-01-05 09:55:00,27.98,28.01,27.95,27.95,54460.0,25.5342,25.5616,25.5069,25.5069,54460.0
2017-01-05 10:00:00,27.94,27.97,27.93,27.93,45800.0,25.4977,25.5251,25.4886,25.4886,45800.0
2017-01-05 10:05:00,27.95,27.99,27.95,27.99,6600.0,25.5069,25.5434,25.5069,25.5434,6600.0
2017-01-05 10:10:00,27.98,28.02,27.98,28.0,40068.0,25.5342,25.5707,25.5342,25.5525,40068.0
2017-01-05 10:15:00,28.01,28.02,27.97,27.98,20972.0,25.5616,25.5707,25.5251,25.5342,20972.0
2017-01-05 10:20:00,27.97,27.98,27.94,27.95,31032.0,25.5251,25.5342,25.4977,25.5069,31032.0
2017-01-05 10:25:00,27.99,28.01,27.97,28.0,11680.0,25.5434,25.5616,25.5251,25.5525,11680.0
2017-01-05 10:30:00,28.0,28.0,27.91,27.91,28152.0,25.5525,25.5525,25.4703,25.4703,28152.0
2017-01-05 10:35:00,27.93,27.93,27.91,27.93,27996.0,25.4886,25.4886,25.4703,25.4886,27996.0
2017-01-05 10:40:00,27.93,27.93,27.91,27.92,5024.0,25.4886,25.4886,25.4703,25.4795,5024.0
2017-01-05 10:45:00,27.88,27.91,27.87,27.91,35592.0,25.443,25.4703,25.4338,25.4703,35592.0
2017-01-05 10:50:00,27.91,27.91,27.88,27.91,10400.0,25.4703,25.4703,25.443,25.4703,10400.0
2017-01-05 10:55:00,27.9,27.95,27.9,27.94,26244.0,25.4612,25.5069,25.4612,25.4977,26244.0
2017-01-05 11:00:00,27.92,27.94,27.9,27.9,37140.0,25.4795,25.4977,25.4612,25.4612,37140.0
2017-01-05 11:05:00,27.88,27.88,27.71,27.74,120540.0,25.443,25.443,25.2878,25.3152,120540.0
2017-01-05 11:10:00,27.75,27.77,27.72,27.75,100292.0,25.3243,25.3426,25.297,25.3243,100292.0
2017-01-05 11:15:00,27.74,27.79,27.74,27.78,30160.0,25.3152,25.3608,25.3152,25.3517,30160.0
2017-01-05 11:20:00,27.78,27.78,27.75,27.76,9996.0,25.3517,25.3517,25.3243,25.3335,9996.0
2017-01-05 11:25:00,27.77,27.81,27.77,27.78,27336.0,25.3426,25.3791,25.3426,25.3517,27336.0
2017-01-05 11:30:00,27.78,27.79,27.74,27.74,33808.0,25.3517,25.3608,25.3152,25.3152,33808.0
2017-01-05 11:35:00,27.75,27.75,27.7,27.72,29864.0,25.3243,25.3243,25.2787,25.297,29864.0
2017-01-05 11:40:00,27.71,27.71,27.62,27.62,74208.0,25.2878,25.2878,25.2057,25.2057,74208.0
2017-01-05 11:45:00,27.63,27.67,27.61,27.66,35616.0,25.2148,25.2513,25.1966,25.2422,35616.0
2017-01-05 11:50:00,27.66,27.66,27.63,27.65,26800.0,25.2422,25.2422,25.2148,25.2331,26800.0
2017-01-05 11:55:00,27.67,27.7,27.66,27.7,14816.0,25.2513,25.2787,25.2422,25.2787,14816.0
2017-01-05 12:00:00,27.7,27.72,27.69,27.7,55328.0,25.2787,25.297,25.2696,25.2787,55328.0
2017-01-05 12:05:00,27.71,27.71,27.66,27.67,12624.0,25.2878,25.2878,25.2422,25.2513,12624.0
2017-01-05 12:10:00,27.68,27.68,27.67,27.68,1800.0,25.2605,25.2605,25.2513,25.2605,1800.0
2017-01-05 12:15:00,27.69,27.78,27.69,27.78,26572.0,25.2696,25.3517,25.2696,25.3517,26572.0
2017-01-05 12:20:00,27.78,27.78,27.75,27.75,3200.0,25.3517,25.3517,25.3243,25.3243,3200.0
2017-01-05 12:25:00,27.77,27.79,27.77,27.77,18200.0,25.3426,25.3608,25.3426,25.3426,18200.0
2017-01-05 12:30:00,27.76,27.76,27.74,27.74,16420.0,25.3335,25.3335,25.3152,25.3152,16420.0
2017-01-05 12:35:00,27.74,27.75,27.74,27.74,27280.0,25.3152,25.3243,25.3152,25.3152,27280.0
2017-01-05 12:40:00,27.76,27.76,27.72,27.73,10000.0,25.3335,25.3335,25.297,25.3061,10000.0
2017-01-05 12:45:00,27.73,27.75,27.73,27.75,27156.0,25.3061,25.3243,25.3061,25.3243,27156.0
2017-01-05 12:50:00,27.75,27.79,27.75,27.77,6032.0,25.3243,25.3608,25.3243,25.3426,6032.0
2017-01-05 12:55:00,27.8,27.81,27.78,27.78,29400.0,25.37,25.3791,25.3517,25.3517,29400.0
2017-01-05 13:00:00,27.78,27.79,27.76,27.79,33308.0,25.3517,25.3608,25.3335,25.3608,33308.0
2017-01-05 13:05:00,27.79,27.84,27.79,27.82,35996.0,25.3608,25.4065,25.3608,25.3882,35996.0
2017-01-05 13:10:00,27.83,27.83,27.82,27.83,3120.0,25.3973,25.3973,25.3882,25.3973,3120.0
2017-01-05 13:15:00,27.83,27.84,27.82,27.82,5200.0,25.3973,25.4065,25.3882,25.3882,5200.0
2017-01-05 13:20:00,27.82,27.86,27.82,27.84,13040.0,25.3882,25.4247,25.3882,25.4065,13040.0
2017-01-05 13:25:00,27.82,27.82,27.8,27.8,9588.0,25.3882,25.3882,25.37,25.37,9588.0
2017-01-05 13:30:00,27.8,27.81,27.78,27.78,8788.0,25.37,25.3791,25.3517,25.3517,8788.0
2017-01-05 13:35:00,27.81,27.84,27.81,27.83,13200.0,25.3791,25.4065,25.3791,25.3973,13200.0
2017-01-05 13:40:00,27.8,27.8,27.79,27.8,6000.0,25.37,25.37,25.3608,25.37,6000.0
2017-01-05 13:45:00,27.8,27.82,27.79,27.82,7200.0,25.37,25.3882,25.3608,25.3882,7200.0
2017-01-05 13:50:00,27.81,27.82,27.81,27.81,4980.0,25.3791,25.3882,25.3791,25.3791,4980.0
2017-01-05 13:55:00,27.81,27.81,27.81,27.81,480.0,25.3791,25.3791,25.3791,25.3791,480.0
2017-01-05 14:00:00,27.82,27.86,27.82,27.86,14096.0,25.3882,25.4247,25.3882,25.4247,14096.0
2017-01-05 14:05:00,27.87,27.87,27.83,27.85,17800.0,25.4338,25.4338,25.3973,25.4156,17800.0
2017-01-05 14:10:00,27.87,27.88,27.86,27.87,57928.0,25.4338,25.443,25.4247,25.4338,57928.0
2017-01-05 14:15:00,27.88,27.91,27.86,27.87,28252.0,25.443,25.4703,25.4247,25.4338,28252.0
2017-01-05 14:20:00,27.89,27.89,27.86,27.89,15204.0,25.4521,25.4521,25.4247,25.4521,15204.0
2017-01-05 14:25:00,27.88,27.89,27.87,27.88,10000.0,25.443,25.4521,25.4338,25.443,10000.0
2017-01-05 14:30:00,27.86,27.86,27.85,27.85,1200.0,25.4247,25.4247,25.4156,25.4156,1200.0
2017-01-05 14:35:00,27.84,27.86,27.84,27.85,21128.0,25.4065,25.4247,25.4065,25.4156,21128.0
2017-01-05 14:40:00,27.84,27.84,27.84,27.84,1740.0,25.4065,25.4065,25.4065,25.4065,1740.0
2017-01-05 14:45:00,27.84,27.84,27.81,27.83,24204.0,25.4065,25.4065,25.3791,25.3973,24204.0
2017-01-05 14:50:00,27.83,27.85,27.82,27.85,15588.0,25.3973,25.4156,25.3882,25.4156,15588.0
2017-01-05 14:55:00,27.84,27.85,27.81,27.81,23272.0,25.4065,25.4156,25.3791,25.3791,23272.0
2017-01-05 15:00:00,27.81,27.86,27.81,27.86,11764.0,25.3791,25.4247,25.3791,25.4247,11764.0
2017-01-05 15:05:00,27.85,27.85,27.83,27.85,16760.0,25.4156,25.4156,25.3973,25.4156,16760.0
2017-01-05 15:10:00,27.84,27.86,27.84,27.86,10100.0,25.4065,25.4247,25.4065,25.4247,10100.0
2017-01-05 15:15:00,27.88,27.88,27.86,27.87,29200.0,25.443,25.443,25.4247,25.4338,29200.0
2017-01-05 15:20:00,27.86,27.9,27.85,27.9,19344.0,25.4247,25.4612,25.4156,25.4612,19344.0
2017-01-05 15:25:00,27.91,27.93,27.9,27.93,10256.0,25.4703,25.4886,25.4612,25.4886,10256.0
2017-01-05 15:30:00,27.91,27.93,27.9,27.92,39828.0,25.4703,25.4886,25.4612,25.4795,39828.0
2017-01-05 15:35:00,27.91,27.91,27.88,27.89,48316.0,25.4703,25.4703,25.443,25.4521,48316.0
2017-01-05 15:40:00,27.89,27.91,27.87,27.88,81100.0,25.4521,25.4703,25.4338,25.443,81100.0
2017-01-05 15:45:00,27.88,27.92,27.88,27.91,113416.0,25.443,25.4795,25.443,25.4703,113416.0
2017-01-05 15:50:00,27.92,27.92,27.89,27.91,127792.0,25.4795,25.4795,25.4521,25.4703,127792.0
2017-01-05 15:55:00,27.91,27.98,27.9,27.93,418028.0,25.4703,25.5342,25.4612,25.4886,418028.0
2017-01-06 09:30:00,27.99,28.04,27.85,27.85,130400.0,25.5434,25.589,25.4156,25.4156,130400.0
2017-01-06 09:35:00,27.86,27.87,27.77,27.81,63888.0,25.4247,25.4338,25.3426,25.3791,63888.0
2017-01-06 09:40:00,27.82,27.9,27.82,27.85,33372.0,25.3882,25.4612,25.3882,25.4156,33372.0
2017-01-06 09:45:00,27.84,27.87,27.78,27.8,58984.0,25.4065,25.4338,25.3517,25.37,58984.0
2017-01-06 09:50:00,27.81,27.89,27.81,27.85,50908.0,25.3791,25.4521,25.3791,25.4156,50908.0
2017-01-06 09:55:00,27.84,27.96,27.84,27.95,20924.0,25.4065,25.516,25.4065,25.5069,20924.0
2017-01-06 10:00:00,27.95,27.99,27.93,27.99,39556.0,25.5069,25.5434,25.4886,25.5434,39556.0
2017-01-06 10:05:00,28.0,28.04,28.0,28.02,70744.0,25.5525,25.589,25.5525,25.5707,70744.0
2017-01-06 10:10:00,27.98,28.02,27.97,27.97,58748.0,25.5342,25.5707,25.5251,25.5251,58748.0
2017-01-06 10:15:00,27.96,27.99,27.94,27.97,26716.0,25.516,25.5434,25.4977,25.5251,26716.0
2017-01-06 10:20:00,27.97,27.99,27.97,27.98,20248.0,25.5251,25.5434,25.5251,25.5342,20248.0
2017-01-06 10:25:00,27.97,27.99,27.94,27.97,18400.0,25.5251,25.5434,25.4977,25.5251,18400.0
2017-01-06 10:30:00,27.97,27.97,27.91,27.93,54824.0,25.5251,25.5251,25.4703,25.4886,54824.0
2017-01-06 10:35:00,27.9,27.93,27.88,27.89,16800.0,25.4612,25.4886,25.443,25.4521,16800.0
2017-01-06 10:40:00,27.9,27.93,27.9,27.93,9876.0,25.4612,25.4886,25.4612,25.4886,9876.0
2017-01-06 10:45:00,27.94,27.96,27.94,27.95,24360.0,25.4977,25.516,25.4977,25.5069,24360.0
2017-01-06 10:50:00,27.94,28.03,27.94,28.03,24836.0,25.4977,25.5799,25.4977,25.5799,24836.0
2017-01-06 10:55:00,28.04,28.06,28.0,28.02,75892.0,25.589,25.6072,25.5525,25.5707,75892.0
2017-01-06 11:00:00,28.02,28.04,28.0,28.02,103372.0,25.5707,25.589,25.5525,25.5707,103372.0
2017-01-06 11:05:00,28.03,28.03,28.0,28.0,3388.0,25.5799,25.5799,25.5525,25.5525,3388.0
2017-01-06 11:10:00,28.03,28.08,28.02,28.08,15300.0,25.5799,25.6255,25.5707,25.6255,15300.0
2017-01-06 11:15:00,28.08,28.11,28.07,28.08,90472.0,25.6255,25.6529,25.6164,25.6255,90472.0
2017-01-06 11:20:00,28.08,28.13,28.07,28.11,91364.0,25.6255,25.6711,25.6164,25.6529,91364.0
2017-01-06 11:25:00,28.13,28.17,28.1,28.16,83824.0,25.6711,25.7076,25.6437,25.6985,83824.0
2017-01-06 11:30:00,28.17,28.18,28.15,28.18,90820.0,25.7076,25.7167,25.6894,25.7167,90820.0
2017-01-06 11:35:00,28.18,28.18,28.14,28.18,91204.0,25.7167,25.7167,25.6802,25.7167,91204.0
2017-01-06 11:40:00,28.19,28.25,28.18,28.24,161840.0,25.7259,25.7806,25.7167,25.7715,161840.0
2017-01-06 11:45:00,28.25,28.29,28.25,28.27,76956.0,25.7806,25.8171,25.7806,25.7989,76956.0
2017-01-06 11:50:00,28.27,28.27,28.24,28.25,55956.0,25.7989,25.7989,25.7715,25.7806,55956.0
2017-01-06 11:55:00,28.26,28.33,28.26,28.28,77420.0,25.7898,25.8536,25.7898,25.808,77420.0
2017-01-06 12:00:00,28.27,28.28,28.25,28.26,43600.0,25.7989,25.808,25.7806,25.7898,43600.0
2017-01-06 12:05:00,28.24,28.26,28.24,28.25,10568.0,25.7715,25.7898,25.7715,25.7806,10568.0
2017-01-06 12:10:00,28.25,28.28,28.25,28.27,35292.0,25.7806,25.808,25.7806,25.7989,35292.0
2017-01-06 12:15:00,28.28,28.3,28.28,28.3,19004.0,25.808,25.8263,25.808,25.8263,19004.0
2017-01-06 12:20:00,28.31,28.34,28.3,28.33,22012.0,25.8354,25.8628,25.8263,25.8536,22012.0
2017-01-06 12:25:00,28.32,28.33,28.32,28.33,15176.0,25.8445,25.8536,25.8445,25.8536,15176.0
2017-01-06 12:30:00,28.35,28.41,28.35,28.39,35540.0,25.8719,25.9266,25.8719,25.9084,35540.0
2017-01-06 12:35:00,28.42,28.43,28.37,28.38,22016.0,25.9358,25.9449,25.8901,25.8993,22016.0
2017-01-06 12:40:00,28.4,28.43,28.37,28.38,77460.0,25.9175,25.9449,25.8901,25.8993,77460.0
2017-01-06 12:45:00,28.38,28.39,28.38,28.38,21604.0,25.8993,25.9084,25.8993,25.8993,21604.0
2017-01-06 12:50:00,28.38,28.38,28.36,28.37,26080.0,25.8993,25.8993,25.881,25.8901,26080.0
2017-01-06 12:55:00,28.36,28.41,28.35,28.41,25200.0,25.881,25.9266,25.8719,25.9266,25200.0
2017-01-06 13:00:00,28.42,28.42,28.39,28.4,10000.0,25.9358,25.9358,25.9084,25.9175,10000.0
2017-01-06 13:05:00,28.41,28.41,28.38,28.38,6732.0,25.9266,25.9266,25.8993,25.8993,6732.0
2017-01-06 13:10:00,28.39,28.39,28.38,28.38,3760.0,25.9084,25.9084,25.8993,25.8993,3760.0
2017-01-06 13:15:00,28.39,28.39,28.38,28.39,3200.0,25.9084,25.9084,25.8993,25.9084,3200.0
2017-01-06 13:20:00,28.39,28.41,28.38,28.38,23216.0,25.9084,25.9266,25.8993,25.8993,23216.0
2017-01-06 13:25:00,28.38,28.38,28.3,28.32,38480.0,25.8993,25.8993,25.8263,25.8445,38480.0
2017-01-06 13:30:00,28.33,28.35,28.33,28.34,1796.0,25.8536,25.8719,25.8536,25.8628,1796.0
2017-01-06 13:35:00,28.34,28.37,28.34,28.37,8684.0,25.8628,25.8901,25.8628,25.8901,8684.0
2017-01-06 13:40:00,28.37,28.39,28.37,28.39,5192.0,25.8901,25.9084,25.8901,25.9084,5192.0
2017-01-06 13:45:00,28.41,28.41,28.39,28.39,800.0,25.9266,25.9266,25.9084,25.9084,800.0
2017-01-06 13:50:00,28.39,28.39,28.38,28.38,2752.0,25.9084,25.9084,25.8993,25.8993,2752.0
2017-01-06 13:55:00,28.39,28.4,28.35,28.35,10808.0,25.9084,25.9175,25.8719,25.8719,10808.0
2017-01-06 14:00:00,28.36,28.39,28.36,28.39,8424.0,25.881,25.9084,25.881,25.9084,8424.0
2017-01-06 14:05:00,28.39,28.43,28.39,28.42,28896.0,25.9084,25.9449,25.9084,25.9358,28896.0
2017-01-06 14:10:00,28.42,28.44,28.41,28.43,76756.0,25.9358,25.954,25.9266,25.9449,76756.0
2017-01-06 14:15:00,28.42,28.44,28.42,28.44,44980.0,25.9358,25.954,25.9358,25.954,44980.0
2017-01-06 14:20:00,28.43,28.43,28.4,28.4,11556.0,25.9449,25.9449,25.9175,25.9175,11556.0
2017-01-06 14:25:00,28.38,28.38,28.34,28.35,44568.0,25.8993,25.8993,25.8628,25.8719,44568.0
2017-01-06 14:30:00,28.35,28.38,28.33,28.37,15800.0,25.8719,25.8993,25.8536,25.8901,15800.0
2017-01-06 14:35:00,28.37,28.37,28.33,28.33,9200.0,25.8901,25.8901,25.8536,25.8536,9200.0
2017-01-06 14:40:00,28.33,28.34,28.33,28.34,11360.0,25.8536,25.8628,25.8536,25.8628,11360.0
2017-01-06 14:45:00,28.35,28.37,28.32,28.32,18820.0,25.8719,25.8901,25.8445,25.8445,18820.0
2017-01-06 14:50:00,28.31,28.34,28.31,28.34,18200.0,25.8354,25.8628,25.8354,25.8628,18200.0
2017-01-06 14:55:00,28.32,28.33,28.31,28.32,14000.0,25.8445,25.8536,25.8354,25.8445,14000.0
2017-01-06 15:00:00,28.33,28.34,28.33,28.33,22800.0,25.8536,25.8628,25.8536,25.8536,22800.0
2017-01-06 15:05:00,28.35,28.36,28.35,28.36,66140.0,25.8719,25.881,25.8719,25.881,66140.0
2017-01-06 15:10:00,28.35,28.38,28.34,28.35,14856.0,25.8719,25.8993,25.8628,25.8719,14856.0
2017-01-06 15:15:00,28.34,28.34,28.32,28.33,6740.0,25.8628,25.8628,25.8445,25.8536,6740.0
2017-01-06 15:20:00,28.33,28.34,28.31,28.34,28668.0,25.8536,25.8628,25.8354,25.8628,28668.0
2017-01-06 15:25:00,28.34,28.34,28.3,28.3,9592.0,25.8628,25.8628,25.8263,25.8263,9592.0
2017-01-06 15:30:00,28.3,28.33,28.3,28.32,23360.0,25.8263,25.8536,25.8263,25.8445,23360.0
2017-01-06 15:35:00,28.31,28.33,28.29,28.33,16924.0,25.8354,25.8536,25.8171,25.8536,16924.0
2017-01-06 15:40:00,28.33,28.38,28.33,28.36,28728.0,25.8536,25.8993,25.8536,25.881,28728.0
2017-01-06 15:45:00,28.36,28.37,28.34,28.34,50256.0,25.881,25.8901,25.8628,25.8628,50256.0
2017-01-06 15:50:00,28.33,28.34,28.32,28.33,81328.0,25.8536,25.8628,25.8445,25.8536,81328.0
2017-01-06 15:55:00,28.33,28.33,28.23,28.25,238956.0,25.8536,25.8536,25.7624,25.7806,238956.0
2017-01-09 09:30:00,28.13,28.13,28.03,28.06,90424.0,25.6711,25.6711,25.5799,25.6072,90424.0
2017-01-09 09:35:00,28.06,28.09,28.01,28.09,45832.0,25.6072,25.6346,25.5616,25.6346,45832.0
2017-01-09 09:40:00,28.08,28.08,27.98,27.98,60572.0,25.6255,25.6255,25.5342,25.5342,60572.0
2017-01-09 09:45:00,27.97,28.03,27.95,28.03,62764.0,25.5251,25.5799,25.5069,25.5799,62764.0
2017-01-09 09:50:00,28.01,28.08,28.01,28.06,59900.0,25.5616,25.6255,25.5616,25.6072,59900.0
2017-01-09 09:55:00,28.05,28.06,28.03,28.05,10500.0,25.5981,25.6072,25.5799,25.5981,10500.0
2017-01-09 10:00:00,28.04,28.06,27.99,28.0,95136.0,25.589,25.6072,25.5434,25.5525,95136.0
2017-01-09 10:05:00,27.99,28.01,27.97,28.0,36400.0,25.5434,25.5616,25.5251,25.5525,36400.0
2017-01-09 10:10:00,27.98,27.99,27.98,27.99,6800.0,25.5342,25.5434,25.5342,25.5434,6800.0
2017-01-09 10:15:00,27.99,28.03,27.97,28.03,15400.0,25.5434,25.5799,25.5251,25.5799,15400.0
2017-01-09 10:20:00,28.04,28.08,28.04,28.07,28800.0,25.589,25.6255,25.589,25.6164,28800.0
2017-01-09 10:25:00,28.07,28.07,28.04,28.06,29476.0,25.6164,25.6164,25.589,25.6072,29476.0
2017-01-09 10:30:00,28.06,28.06,28.04,28.06,12196.0,25.6072,25.6072,25.589,25.6072,12196.0
2017-01-09 10:35:00,28.05,28.06,28.04,28.05,5000.0,25.5981,25.6072,25.589,25.5981,5000.0
2017-01-09 10:40:00,28.05,28.09,28.05,28.07,11760.0,25.5981,25.6346,25.5981,25.6164,11760.0
2017-01-09 10:45:00,28.06,28.07,28.04,28.07,14000.0,25.6072,25.6164,25.589,25.6164,14000.0
2017-01-09 10:50:00,28.1,28.15,28.1,28.13,60200.0,25.6437,25.6894,25.6437,25.6711,60200.0
2017-01-09 10:55:00,28.14,28.17,28.14,28.16,72832.0,25.6802,25.7076,25.6802,25.6985,72832.0
2017-01-09 11:00:00,28.15,28.15,28.11,28.11,26976.0,25.6894,25.6894,25.6529,25.6529,26976.0
2017-01-09 11:05:00,28.13,28.16,28.13,28.16,1800.0,25.6711,25.6985,25.6711,25.6985,1800.0
2017-01-09 11:10:00,28.15,28.15,28.11,28.15,13600.0,25.6894,25.6894,25.6529,25.6894,13600.0
2017-01-09 11:15:00,28.14,28.17,28.13,28.17,2760.0,25.6802,25.7076,25.6711,25.7076,2760.0
2017-01-09 11:20:00,28.17,28.19,28.17,28.17,33584.0,25.7076,25.7259,25.7076,25.7076,33584.0
2017-01-09 11:25:00,28.15,28.15,28.13,28.15,7300.0,25.6894,25.6894,25.6711,25.6894,7300.0
2017-01-09 11:30:00,28.13,28.13,28.11,28.13,5900.0,25.6711,25.6711,25.6529,25.6711,5900.0
2017-01-09 11:35:00,28.14,28.14,28.11,28.11,15200.0,25.6802,25.6802,25.6529,25.6529,15200.0
2017-01-09 11:40:00,28.11,28.11,28.07,28.07,141272.0,25.6529,25.6529,25.6164,25.6164,141272.0
2017-01-09 11:45:00,28.06,28.08,28.06,28.08,16800.0,25.6072,25.6255,25.6072,25.6255,16800.0
2017-01-09 11:50:00,28.09,28.1,28.09,28.09,3600.0,25.6346,25.6437,25.6346,25.6346,3600.0
2017-01-09 11:55:00,28.1,28.1,28.1,28.1,2000.0,25.6437,25.6437,25.6437,25.6437,2000.0
2017-01-09 12:00:00,28.1,28.1,28.09,28.09,1200.0,25.6437,25.6437,25.6346,25.6346,1200.0
2017-01-09 12:05:00,28.12,28.14,28.12,28.13,5680.0,25.662,25.6802,25.662,25.6711,5680.0
2017-01-09 12:10:00,28.13,28.14,28.1,28.1,12900.0,25.6711,25.6802,25.6437,25.6437,12900.0
2017-01-09 12:15:00,28.1,28.1,28.05,28.05,10616.0,25.6437,25.6437,25.5981,25.5981,10616.0
2017-01-09 12:20:00,28.06,28.09,28.06,28.09,6760.0,25.6072,25.6346,25.6072,25.6346,6760.0
2017-01-09 12:25:00,28.08,28.12,28.08,28.12,37656.0,25.6255,25.662,25.6255,25.662,37656.0
2017-01-09 12:30:00,28.11,28.11,28.1,28.1,6000.0,25.6529,25.6529,25.6437,25.6437,6000.0
2017-01-09 12:35:00,28.11,28.11,28.09,28.09,8448.0,25.6529,25.6529,25.6346,25.6346,8448.0
2017-01-09 12:40:00,28.1,28.11,28.1,28.11,4548.0,25.6437,25.6529,25.6437,25.6529,4548.0
2017-01-09 12:45:00,28.12,28.12,28.12,28.12,1600.0,25.662,25.662,25.662,25.662,1600.0
2017-01-09 12:50:00,28.13,28.15,28.13,28.15,7540.0,25.6711,25.6894,25.6711,25.6894,7540.0
2017-01-09 12:55:00,28.16,28.17,28.14,28.15,8600.0,25.6985,25.7076,25.6802,25.6894,8600.0
2017-01-09 13:00:00,28.15,28.15,28.13,28.13,5748.0,25.6894,25.6894,25.6711,25.6711,5748.0
2017-01-09 13:05:00,28.12,28.12,28.12,28.12,400.0,25.662,25.662,25.662,25.662,400.0
2017-01-09 13:10:00,28.1,28.12,28.1,28.11,15452.0,25.6437,25.662,25.6437,25.6529,15452.0
2017-01-09 13:15:00,28.11,28.12,28.11,28.12,3600.0,25.6529,25.662,25.6529,25.662,3600.0
2017-01-09 13:20:00,28.11,28.11,28.1,28.1,3632.0,25.6529,25.6529,25.6437,25.6437,3632.0
2017-01-09 13:25:00,28.09,28.09,28.05,28.05,17240.0,25.6346,25.6346,25.5981,25.5981,17240.0
2017-01-09 13:30:00,28.07,28.07,28.05,28.06,9276.0,25.6164,25.6164,25.5981,25.6072,9276.0
2017-01-09 13:35:00,28.05,28.05,28.04,28.05,20400.0,25.5981,25.5981,25.589,25.5981,20400.0
2017-01-09 13:40:00,28.06,28.09,28.05,28.09,34560.0,25.6072,25.6346,25.5981,25.6346,34560.0
2017-01-09 13:45:00,28.09,28.09,28.07,28.09,2400.0,25.6346,25.6346,25.6164,25.6346,2400.0
2017-01-09 13:50:00,28.08,28.08,28.07,28.07,7680.0,25.6255,25.6255,25.6164,25.6164,7680.0
2017-01-09 13:55:00,28.06,28.08,28.06,28.08,4440.0,25.6072,25.6255,25.6072,25.6255,4440.0
2017-01-09 14:00:00,28.09,28.09,28.08,28.09,23452.0,25.6346,25.6346,25.6255,25.6346,23452.0
2017-01-09 14:05:00,28.08,28.08,28.06,28.06,28772.0,25.6255,25.6255,25.6072,25.6072,28772.0
2017-01-09 14:10:00,28.04,28.04,27.99,28.02,78732.0,25.589,25.589,25.5434,25.5707,78732.0
2017-01-09 14:15:00,28.03,28.03,28.02,28.03,21152.0,25.5799,25.5799,25.5707,25.5799,21152.0
2017-01-09 14:20:00,28.02,28.03,28.01,28.01,6400.0,25.5707,25.5799,25.5616,25.5616,6400.0
2017-01-09 14:25:00,28.01,28.04,28.01,28.04,10516.0,25.5616,25.589,25.5616,25.589,10516.0
2017-01-09 14:30:00,28.02,28.02,27.98,27.98,12144.0,25.5707,25.5707,25.5342,25.5342,12144.0
2017-01-09 14:35:00,28.02,28.02,27.97,27.97,19808.0,25.5707,25.5707,25.5251,25.5251,19808.0
2017-01-09 14:40:00,27.97,27.98,27.96,27.96,9580.0,25.5251,25.5342,25.516,25.516,9580.0
2017-01-09 14:45:00,27.98,27.98,27.98,27.98,2400.0,25.5342,25.5342,25.5342,25.5342,2400.0
2017-01-09 14:50:00,27.99,28.0,27.98,27.98,2500.0,25.5434,25.5525,25.5342,25.5342,2500.0
2017-01-09 14:55:00,28.0,28.01,27.99,28.01,15564.0,25.5525,25.5616,25.5434,25.5616,15564.0
2017-01-09 15:00:00,28.03,28.03,28.0,28.01,18004.0,25.5799,25.5799,25.5525,25.5616,18004.0
2017-01-09 15:05:00,28.01,28.03,28.0,28.01,20908.0,25.5616,25.5799,25.5525,25.5616,20908.0
2017-01-09 15:10:00,28.02,28.03,28.01,28.01,12972.0,25.5707,25.5799,25.5616,25.5616,12972.0
2017-01-09 15:15:00,28.02,28.02,27.99,28.02,7628.0,25.5707,25.5707,25.5434,25.5707,7628.0
2017-01-09 15:20:00,28.02,28.02,28.02,28.02,8896.0,25.5707,25.5707,25.5707,25.5707,8896.0
2017-01-09 15:25:00,28.0,28.07,28.0,28.07,64236.0,25.5525,25.6164,25.5525,25.6164,64236.0
2017-01-09 15:30:00,28.09,28.09,28.06,28.06,18900.0,25.6346,25.6346,25.6072,25.6072,18900.0
2017-01-09 15:35:00,28.06,28.06,28.05,28.05,7428.0,25.6072,25.6072,25.5981,25.5981,7428.0
2017-01-09 15:40:00,28.07,28.08,28.06,28.06,8952.0,25.6164,25.6255,25.6072,25.6072,8952.0
2017-01-09 15:45:00,28.05,28.05,28.02,28.02,44652.0,25.5981,25.5981,25.5707,25.5707,44652.0
2017-01-09 15:50:00,28.03,28.06,28.0,28.01,27672.0,25.5799,25.6072,25.5525,25.5616,27672.0
2017-01-09 15:55:00,28.01,28.01,27.96,27.97,102332.0,25.5616,25.5616,25.516,25.5251,102332.0
2017-01-10 09:30:00,27.97,27.98,27.87,27.92,101524.0,25.5251,25.5342,25.4338,25.4795,101524.0
2017-01-10 09:35:00,27.92,27.94,27.9,27.9,54600.0,25.4795,25.4977,25.4612,25.4612,54600.0
2017-01-10 09:40:00,27.9,27.9,27.86,27.89,37648.0,25.4612,25.4612,25.4247,25.4521,37648.0
2017-01-10 09:45:00,27.89,27.92,27.89,27.92,15080.0,25.4521,25.4795,25.4521,25.4795,15080.0
2017-01-10 09:50:00,27.91,27.96,27.79,27.84,127484.0,25.4703,25.516,25.3608,25.4065,127484.0
2017-01-10 09:55:00,27.83,27.89,27.82,27.88,65740.0,25.3973,25.4521,25.3882,25.443,65740.0
2017-01-10 10:00:00,27.89,27.94,27.89,27.93,4100.0,25.4521,25.4977,25.4521,25.4886,4100.0
2017-01-10 10:05:00,27.94,27.94,27.91,27.91,27992.0,25.4977,25.4977,25.4703,25.4703,27992.0
2017-01-10 10:10:00,27.92,27.92,27.89,27.9,14796.0,25.4795,25.4795,25.4521,25.4612,14796.0
2017-01-10 10:15:00,27.9,27.91,27.89,27.89,1200.0,25.4612,25.4703,25.4521,25.4521,1200.0
2017-01-10 10:20:00,27.9,27.92,27.9,27.91,18400.0,25.4612,25.4795,25.4612,25.4703,18400.0
2017-01-10 10:25:00,27.91,27.95,27.91,27.95,16000.0,25.4703,25.5069,25.4703,25.5069,16000.0
2017-01-10 10:30:00,27.95,28.02,27.95,28.01,88708.0,25.5069,25.5707,25.5069,25.5616,88708.0
2017-01-10 10:35:00,28.01,28.01,27.99,28.0,41288.0,25.5616,25.5616,25.5434,25.5525,41288.0
2017-01-10 10:40:00,27.99,28.0,27.99,28.0,38080.0,25.5434,25.5525,25.5434,25.5525,38080.0
2017-01-10 10:45:00,27.99,28.04,27.99,28.0,42672.0,25.5434,25.589,25.5434,25.5525,42672.0
2017-01-10 10:50:00,28.01,28.07,28.01,28.05,31512.0,25.5616,25.6164,25.5616,25.5981,31512.0
2017-01-10 10:55:00,28.06,28.08,28.03,28.03,26992.0,25.6072,25.6255,25.5799,25.5799,26992.0
2017-01-10 11:00:00,28.04,28.16,28.04,28.16,82832.0,25.589,25.6985,25.589,25.6985,82832.0
2017-01-10 11:05:00,28.16,28.18,28.14,28.14,51080.0,25.6985,25.7167,25.6802,25.6802,51080.0
2017-01-10 11:10:00,28.15,28.17,28.13,28.17,16400.0,25.6894,25.7076,25.6711,25.7076,16400.0
2017-01-10 11:15:00,28.17,28.18,28.16,28.17,27852.0,25.7076,25.7167,25.6985,25.7076,27852.0
2017-01-10 11:20:00,28.18,28.21,28.18,28.21,43076.0,25.7167,25.7441,25.7167,25.7441,43076.0
2017-01-10 11:25:00,28.2,28.2,28.16,28.16,49084.0,25.735,25.735,25.6985,25.6985,49084.0
2017-01-10 11:30:00,28.17,28.18,28.16,28.18,3200.0,25.7076,25.7167,25.6985,25.7167,3200.0
2017-01-10 11:35:00,28.19,28.19,28.18,28.18,2556.0,25.7259,25.7259,25.7167,25.7167,2556.0
2017-01-10 11:40:00,28.2,28.22,28.2,28.21,9948.0,25.735,25.7533,25.735,25.7441,9948.0
2017-01-10 11:45:00,28.22,28.25,28.22,28.24,27976.0,25.7533,25.7806,25.7533,25.7715,27976.0
2017-01-10 11:50:00,28.24,28.26,28.23,28.25,64208.0,25.7715,25.7898,25.7624,25.7806,64208.0
2017-01-10 11:55:00,28.27,28.27,28.22,28.22,5180.0,25.7989,25.7989,25.7533,25.7533,5180.0
2017-01-10 12:00:00,28.22,28.23,28.22,28.22,2000.0,25.7533,25.7624,25.7533,25.7533,2000.0
2017-01-10 12:05:00,28.23,28.23,28.23,28.23,800.0,25.7624,25.7624,25.7624,25.7624,800.0
2017-01-10 12:10:00,28.25,28.26,28.25,28.26,26484.0,25.7806,25.7898,25.7806,25.7898,26484.0
2017-01-10 12:15:00,28.28,28.32,28.28,28.31,54196.0,25.808,25.8445,25.808,25.8354,54196.0
2017-01-10 12:20:00,28.32,28.32,28.31,28.31,3740.0,25.8445,25.8445,25.8354,25.8354,3740.0
2017-01-10 12:25:00,28.3,28.3,28.29,28.29,14800.0,25.8263,25.8263,25.8171,25.8171,14800.0
2017-01-10 12:30:00,28.3,28.3,28.3,28.3,2000.0,25.8263,25.8263,25.8263,25.8263,2000.0
2017-01-10 12:35:00,28.31,28.31,28.3,28.3,1680.0,25.8354,25.8354,25.8263,25.8263,1680.0
2017-01-10 12:40:00,28.3,28.3,28.29,28.29,7808.0,25.8263,25.8263,25.8171,25.8171,7808.0
2017-01-10 12:45:00,28.28,28.28,28.22,28.22,29060.0,25.808,25.808,25.7533,25.7533,29060.0
2017-01-10 12:50:00,28.22,28.23,28.22,28.23,2000.0,25.7533,25.7624,25.7533,25.7624,2000.0
2017-01-10 12:55:00,28.22,28.23,28.22,28.23,1200.0,25.7533,25.7624,25.7533,25.7624,1200.0
2017-01-10 13:00:00,28.24,28.24,28.24,28.24,4800.0,25.7715,25.7715,25.7715,25.7715,4800.0
2017-01-10 13:05:00,28.23,28.24,28.23,28.24,8000.0,25.7624,25.7715,25.7624,25.7715,8000.0
2017-01-10 13:10:00,28.23,28.25,28.23,28.25,5092.0,25.7624,25.7806,25.7624,25.7806,5092.0
2017-01-10 13:15:00,28.23,28.25,28.23,28.24,6568.0,25.7624,25.7806,25.7624,25.7715,6568.0
2017-01-10 13:20:00,28.24,28.24,28.24,28.24,800.0,25.7715,25.7715,25.7715,25.7715,800.0
2017-01-10 13:25:00,28.22,28.23,28.2,28.21,3200.0,25.7533,25.7624,25.735,25.7441,3200.0
2017-01-10 13:30:00,28.2,28.2,28.2,28.2,4400.0,25.735,25.735,25.735,25.735,4400.0
2017-01-10 13:35:00,28.2,28.22,28.19,28.21,24680.0,25.735,25.7533,25.7259,25.7441,24680.0
2017-01-10 13:40:00,28.21,28.21,28.15,28.15,60620.0,25.7441,25.7441,25.6894,25.6894,60620.0
2017-01-10 13:45:00,28.15,28.15,28.14,28.14,10400.0,25.6894,25.6894,25.6802,25.6802,10400.0
2017-01-10 13:50:00,28.13,28.13,28.11,28.13,102760.0,25.6711,25.6711,25.6529,25.6711,102760.0
2017-01-10 13:55:00,28.12,28.12,28.0,28.02,44420.0,25.662,25.662,25.5525,25.5707,44420.0
2017-01-10 14:00:00,28.0,28.02,27.95,27.98,33988.0,25.5525,25.5707,25.5069,25.5342,33988.0
2017-01-10 14:05:00,27.99,27.99,27.96,27.99,15912.0,25.5434,25.5434,25.516,25.5434,15912.0
2017-01-10 14:10:00,27.98,28.0,27.98,28.0,21400.0,25.5342,25.5525,25.5342,25.5525,21400.0
2017-01-10 14:15:00,28.0,28.01,27.99,28.01,29516.0,25.5525,25.5616,25.5434,25.5616,29516.0
2017-01-10 14:20:00,28.02,28.05,28.01,28.02,55664.0,25.5707,25.5981,25.5616,25.5707,55664.0
2017-01-10 14:25:00,28.01,28.01,27.96,27.96,21444.0,25.5616,25.5616,25.516,25.516,21444.0
2017-01-10 14:30:00,27.97,28.01,27.97,28.01,35036.0,25.5251,25.5616,25.5251,25.5616,35036.0
2017-01-10 14:35:00,28.0,28.06,28.0,28.04,45956.0,25.5525,25.6072,25.5525,25.589,45956.0
2017-01-10 14:40:00,28.04,28.05,28.02,28.02,13124.0,25.589,25.5981,25.5707,25.5707,13124.0
2017-01-10 14:45:00,28.03,28.03,28.02,28.02,5076.0,25.5799,25.5799,25.5707,25.5707,5076.0
2017-01-10 14:50:00,28.02,28.02,27.99,28.0,8100.0,25.5707,25.5707,25.5434,25.5525,8100.0
2017-01-10 14:55:00,28.02,28.02,28.0,28.0,10000.0,25.5707,25.5707,25.5525,25.5525,10000.0
2017-01-10 15:00:00,28.02,28.02,28.0,28.01,8412.0,25.5707,25.5707,25.5525,25.5616,8412.0
2017-01-10 15:05:00,28.02,28.04,28.02,28.04,11568.0,25.5707,25.589,25.5707,25.589,11568.0
2017-01-10 15:10:00,28.05,28.06,28.05,28.05,26400.0,25.5981,25.6072,25.5981,25.5981,26400.0
2017-01-10 15:15:00,28.06,28.07,28.05,28.07,7936.0,25.6072,25.6164,25.5981,25.6164,7936.0
2017-01-10 15:20:00,28.07,28.07,28.06,28.06,10000.0,25.6164,25.6164,25.6072,25.6072,10000.0
2017-01-10 15:25:00,28.06,28.07,28.05,28.05,9320.0,25.6072,25.6164,25.5981,25.5981,9320.0
2017-01-10 15:30:00,28.05,28.12,28.05,28.12,28000.0,25.5981,25.662,25.5981,25.662,28000.0
2017-01-10 15:35:00,28.11,28.14,28.1,28.11,19960.0,25.6529,25.6802,25.6437,25.6529,19960.0
2017-01-10 15:40:00,28.11,28.11,28.06,28.06,28800.0,25.6529,25.6529,25.6072,25.6072,28800.0
2017-01-10 15:45:00,28.05,28.05,28.01,28.01,38640.0,25.5981,25.5981,25.5616,25.5616,38640.0
2017-01-10 15:50:00,28.01,28.03,28.0,28.01,55064.0,25.5616,25.5799,25.5525,25.5616,55064.0
2017-01-10 15:55:00,28.01,28.01,27.93,27.95,219608.0,25.5616,25.5616,25.4886,25.5069,219608.0
2017-01-11 09:30:00,27.93,27.96,27.91,27.93,60352.0,25.4886,25.516,25.4703,25.4886,60352.0
2017-01-11 09:35:00,27.92,27.92,27.89,27.9,39320.0,25.4795,25.4795,25.4521,25.4612,39320.0
2017-01-11 09:40:00,27.91,28.0,27.91,28.0,17160.0,25.4703,25.5525,25.4703,25.5525,17160.0
2017-01-11 09:45:00,28.0,28.0,27.95,28.0,54892.0,25.5525,25.5525,25.5069,25.5525,54892.0
2017-01-11 09:50:00,28.0,28.06,27.99,28.06,32652.0,25.5525,25.6072,25.5434,25.6072,32652.0
2017-01-11 09:55:00,28.07,28.09,28.04,28.07,25388.0,25.6164,25.6346,25.589,25.6164,25388.0
2017-01-11 10:00:00,28.08,28.09,28.06,28.06,31996.0,25.6255,25.6346,25.6072,25.6072,31996.0
2017-01-11 10:05:00,28.06,28.06,28.03,28.03,8732.0,25.6072,25.6072,25.5799,25.5799,8732.0
2017-01-11 10:10:00,28.04,28.06,28.03,28.03,8000.0,25.589,25.6072,25.5799,25.5799,8000.0
2017-01-11 10:15:00,28.03,28.03,27.97,27.99,5440.0,25.5799,25.5799,25.5251,25.5434,5440.0
2017-01-11 10:20:00,28.01,28.03,28.01,28.03,3180.0,25.5616,25.5799,25.5616,25.5799,3180.0
2017-01-11 10:25:00,28.03,28.09,28.02,28.08,22632.0,25.5799,25.6346,25.5707,25.6255,22632.0
2017-01-11 10:30:00,28.06,28.06,28.04,28.05,15768.0,25.6072,25.6072,25.589,25.5981,15768.0
2017-01-11 10:35:00,28.07,28.14,28.06,28.13,52740.0,25.6164,25.6802,25.6072,25.6711,52740.0
2017-01-11 10:40:00,28.13,28.15,28.1,28.14,21120.0,25.6711,25.6894,25.6437,25.6802,21120.0
2017-01-11 10:45:00,28.14,28.14,28.09,28.1,15424.0,25.6802,25.6802,25.6346,25.6437,15424.0
2017-01-11 10:50:00,28.12,28.12,28.02,28.05,34036.0,25.662,25.662,25.5707,25.5981,34036.0
2017-01-11 10:55:00,28.04,28.04,27.98,28.03,29576.0,25.589,25.589,25.5342,25.5799,29576.0
2017-01-11 11:00:00,28.05,28.08,28.05,28.07,25968.0,25.5981,25.6255,25.5981,25.6164,25968.0
2017-01-11 11:05:00,28.06,28.08,28.05,28.08,6000.0,25.6072,25.6255,25.5981,25.6255,6000.0
2017-01-11 11:10:00,28.08,28.1,28.07,28.09,6840.0,25.6255,25.6437,25.6164,25.6346,6840.0
2017-01-11 11:15:00,28.08,28.13,28.08,28.13,7144.0,25.6255,25.6711,25.6255,25.6711,7144.0
2017-01-11 11:20:00,28.13,28.17,27.95,27.95,70504.0,25.6711,25.7076,25.5069,25.5069,70504.0
2017-01-11 11:25:00,27.96,28.02,27.85,27.86,184736.0,25.516,25.5707,25.4156,25.4247,184736.0
2017-01-11 11:30:00,27.85,27.85,27.72,27.82,145476.0,25.4156,25.4156,25.297,25.3882,145476.0
2017-01-11 11:35:00,27.79,27.8,27.64,27.73,79116.0,25.3608,25.37,25.2239,25.3061,79116.0
2017-01-11 11:40:00,27.73,27.85,27.72,27.85,72872.0,25.3061,25.4156,25.297,25.4156,72872.0
2017-01-11 11:45:00,27.85,27.91,27.83,27.85,166092.0,25.4156,25.4703,25.3973,25.4156,166092.0
2017-01-11 11:50:00,27.87,27.96,27.83,27.93,27772.0,25.4338,25.516,25.3973,25.4886,27772.0
2017-01-11 11:55:00,27.94,28.04,27.92,28.03,71520.0,25.4977,25.589,25.4795,25.5799,71520.0
2017-01-11 12:00:00,28.04,28.08,28.02,28.05,78720.0,25.589,25.6255,25.5707,25.5981,78720.0
2017-01-11 12:05:00,28.06,28.08,27.99,28.03,44592.0,25.6072,25.6255,25.5434,25.5799,44592.0
2017-01-11 12:10:00,28.04,28.09,28.02,28.03,61276.0,25.589,25.6346,25.5707,25.5799,61276.0
2017-01-11 12:15:00,28.04,28.04,27.92,27.96,150632.0,25.589,25.589,25.4795,25.516,150632.0
2017-01-11 12:20:00,27.95,27.95,27.84,27.89,47976.0,25.5069,25.5069,25.4065,25.4521,47976.0
2017-01-11 12:25:00,27.92,27.99,27.89,27.99,41172.0,25.4795,25.5434,25.4521,25.5434,41172.0
2017-01-11 12:30:00,27.97,28.0,27.87,27.88,43424.0,25.5251,25.5525,25.4338,25.443,43424.0
2017-01-11 12:35:00,27.9,27.94,27.89,27.91,12648.0,25.4612,25.4977,25.4521,25.4703,12648.0
2017-01-11 12:40:00,27.9,27.9,27.77,27.82,66888.0,25.4612,25.4612,25.3426,25.3882,66888.0
2017-01-11 12:45:00,27.81,27.81,27.73,27.77,127744.0,25.3791,25.3791,25.3061,25.3426,127744.0
2017-01-11 12:50:00,27.79,27.82,27.78,27.81,7820.0,25.3608,25.3882,25.3517,25.3791,7820.0
2017-01-11 12:55:00,27.82,27.89,27.81,27.87,10572.0,25.3882,25.4521,25.3791,25.4338,10572.0
2017-01-11 13:00:00,27.88,27.9,27.86,27.86,18800.0,25.443,25.4612,25.4247,25.4247,18800.0
2017-01-11 13:05:00,27.86,27.91,27.86,27.87,78244.0,25.4247,25.4703,25.4247,25.4338,78244.0
2017-01-11 13:10:00,27.85,27.85,27.73,27.79,62044.0,25.4156,25.4156,25.3061,25.3608,62044.0
2017-01-11 13:15:00,27.77,27.77,27.7,27.77,18956.0,25.3426,25.3426,25.2787,25.3426,18956.0
2017-01-11 13:20:00,27.75,27.82,27.74,27.8,15456.0,25.3243,25.3882,25.3152,25.37,15456.0
2017-01-11 13:25:00,27.79,27.79,27.66,27.69,49220.0,25.3608,25.3608,25.2422,25.2696,49220.0
2017-01-11 13:30:00,27.68,27.72,27.66,27.72,37400.0,25.2605,25.297,25.2422,25.297,37400.0
2017-01-11 13:35:00,27.72,27.89,27.71,27.85,89784.0,25.297,25.4521,25.2878,25.4156,89784.0
2017-01-11 13:40:00,27.88,27.88,27.84,27.86,5292.0,25.443,25.443,25.4065,25.4247,5292.0
2017-01-11 13:45:00,27.87,27.9,27.83,27.83,15624.0,25.4338,25.4612,25.3973,25.3973,15624.0
2017-01-11 13:50:00,27.86,27.88,27.86,27.88,24064.0,25.4247,25.443,25.4247,25.443,24064.0
2017-01-11 13:55:00,27.89,27.95,27.89,27.89,35208.0,25.4521,25.5069,25.4521,25.4521,35208.0
2017-01-11 14:00:00,27.92,27.93,27.91,27.91,3396.0,25.4795,25.4886,25.4703,25.4703,3396.0
2017-01-11 14:05:00,27.91,27.92,27.91,27.92,2400.0,25.4703,25.4795,25.4703,25.4795,2400.0
2017-01-11 14:10:00,27.91,27.95,27.91,27.95,33456.0,25.4703,25.5069,25.4703,25.5069,33456.0
2017-01-11 14:15:00,27.95,27.99,27.93,27.95,11476.0,25.5069,25.5434,25.4886,25.5069,11476.0
2017-01-11 14:20:00,27.95,27.95,27.94,27.94,8960.0,25.5069,25.5069,25.4977,25.4977,8960.0
2017-01-11 14:25:00,27.99,27.99,27.95,27.95,9312.0,25.5434,25.5434,25.5069,25.5069,9312.0
2017-01-11 14:30:00,28.0,28.02,28.0,28.0,51864.0,25.5525,25.5707,25.5525,25.5525,51864.0
2017-01-11 14:35:00,28.03,28.05,28.03,28.05,14636.0,25.5799,25.5981,25.5799,25.5981,14636.0
2017-01-11 14:40:00,28.05,28.05,28.03,28.03,6940.0,25.5981,25.5981,25.5799,25.5799,6940.0
2017-01-11 14:45:00,28.02,28.02,27.99,28.0,6740.0,25.5707,25.5707,25.5434,25.5525,6740.0
2017-01-11 14:50:00,28.0,28.0,28.0,28.0,3500.0,25.5525,25.5525,25.5525,25.5525,3500.0
2017-01-11 14:55:00,27.99,28.01,27.99,28.01,5836.0,25.5434,25.5616,25.5434,25.5616,5836.0
2017-01-11 15:00:00,28.04,28.04,28.03,28.04,9992.0,25.589,25.589,25.5799,25.589,9992.0
2017-01-11 15:05:00,28.06,28.06,28.03,28.03,19740.0,25.6072,25.6072,25.5799,25.5799,19740.0
2017-01-11 15:10:00,28.04,28.05,28.04,28.05,4400.0,25.589,25.5981,25.589,25.5981,4400.0
2017-01-11 15:15:00,28.05,28.1,28.05,28.09,17824.0,25.5981,25.6437,25.5981,25.6346,17824.0
2017-01-11 15:20:00,28.08,28.09,28.05,28.05,7200.0,25.6255,25.6346,25.5981,25.5981,7200.0
2017-01-11 15:25:00,28.05,28.05,28.05,28.05,3200.0,25.5981,25.5981,25.5981,25.5981,3200.0
2017-01-11 15:30:00,28.06,28.08,28.06,28.08,5904.0,25.6072,25.6255,25.6072,25.6255,5904.0
2017-01-11 15:35:00,28.1,28.13,28.09,28.12,25732.0,25.6437,25.6711,25.6346,25.662,25732.0
2017-01-11 15:40:00,28.1,28.11,28.09,28.1,9592.0,25.6437,25.6529,25.6346,25.6437,9592.0
2017-01-11 15:45:00,28.11,28.15,28.11,28.15,26796.0,25.6529,25.6894,25.6529,25.6894,26796.0
2017-01-11 15:50:00,28.15,28.16,28.14,28.14,45644.0,25.6894,25.6985,25.6802,25.6802,45644.0
2017-01-11 15:55:00,28.15,28.17,28.12,28.17,133980.0,25.6894,25.7076,25.662,25.7076,133980.0
2017-01-12 09:30:00,27.98,27.99,27.9,27.93,61128.0,25.5342,25.5434,25.4612,25.4886,61128.0
2017-01-12 09:35:00,27.9,27.92,27.82,27.83,49512.0,25.4612,25.4795,25.3882,25.3973,49512.0
2017-01-12 09:40:00,27.82,27.87,27.79,27.87,58468.0,25.3882,25.4338,25.3608,25.4338,58468.0
2017-01-12 09:45:00,27.83,27.88,27.82,27.84,23572.0,25.3973,25.443,25.3882,25.4065,23572.0
2017-01-12 09:50:00,27.83,27.83,27.74,27.8,45888.0,25.3973,25.3973,25.3152,25.37,45888.0
2017-01-12 09:55:00,27.79,27.81,27.74,27.79,36908.0,25.3608,25.3791,25.3152,25.3608,36908.0
2017-01-12 10:00:00,27.8,27.8,27.68,27.69,70816.0,25.37,25.37,25.2605,25.2696,70816.0
2017-01-12 10:05:00,27.68,27.68,27.49,27.52,245852.0,25.2605,25.2605,25.0871,25.1144,245852.0
2017-01-12 10:10:00,27.53,27.58,27.53,27.56,98904.0,25.1236,25.1692,25.1236,25.1509,98904.0
2017-01-12 10:15:00,27.57,27.57,27.49,27.49,61576.0,25.1601,25.1601,25.0871,25.0871,61576.0
2017-01-12 10:20:00,27.5,27.56,27.49,27.55,62624.0,25.0962,25.1509,25.0871,25.1418,62624.0
2017-01-12 10:25:00,27.53,27.6,27.53,27.59,54492.0,25.1236,25.1874,25.1236,25.1783,54492.0
2017-01-12 10:30:00,27.6,27.6,27.54,27.57,87808.0,25.1874,25.1874,25.1327,25.1601,87808.0
2017-01-12 10:35:00,27.57,27.57,27.51,27.55,22872.0,25.1601,25.1601,25.1053,25.1418,22872.0
2017-01-12 10:40:00,27.53,27.64,27.53,27.64,38204.0,25.1236,25.2239,25.1236,25.2239,38204.0
2017-01-12 10:45:00,27.61,27.62,27.59,27.59,31716.0,25.1966,25.2057,25.1783,25.1783,31716.0
2017-01-12 10:50:00,27.58,27.61,27.55,27.56,12996.0,25.1692,25.1966,25.1418,25.1509,12996.0
2017-01-12 10:55:00,27.55,27.55,27.48,27.51,75948.0,25.1418,25.1418,25.0779,25.1053,75948.0
2017-01-12 11:00:00,27.49,27.5,27.39,27.41,86700.0,25.0871,25.0962,24.9958,25.0141,86700.0
2017-01-12 11:05:00,27.42,27.46,27.42,27.45,24200.0,25.0232,25.0597,25.0232,25.0506,24200.0
2017-01-12 11:10:00,27.44,27.48,27.42,27.48,36936.0,25.0414,25.0779,25.0232,25.0779,36936.0
2017-01-12 11:15:00,27.49,27.56,27.46,27.47,53804.0,25.0871,25.1509,25.0597,25.0688,53804.0
2017-01-12 11:20:00,27.5,27.53,27.44,27.53,8656.0,25.0962,25.1236,25.0414,25.1236,8656.0
2017-01-12 11:25:00,27.52,27.59,27.52,27.59,41184.0,25.1144,25.1783,25.1144,25.1783,41184.0
2017-01-12 11:30:00,27.59,27.59,27.55,27.56,52636.0,25.1783,25.1783,25.1418,25.1509,52636.0
2017-01-12 11:35:00,27.58,27.59,27.57,27.59,43908.0,25.1692,25.1783,25.1601,25.1783,43908.0
2017-01-12 11:40:00,27.57,27.59,27.54,27.59,25732.0,25.1601,25.1783,25.1327,25.1783,25732.0
2017-01-12 11:45:00,27.58,27.58,27.53,27.53,8400.0,25.1692,25.1692,25.1236,25.1236,8400.0
2017-01-12 11:50:00,27.55,27.55,27.53,27.53,14000.0,25.1418,25.1418,25.1236,25.1236,14000.0
2017-01-12 11:55:00,27.52,27.54,27.5,27.54,28664.0,25.1144,25.1327,25.0962,25.1327,28664.0
2017-01-12 12:00:00,27.53,27.61,27.52,27.61,64592.0,25.1236,25.1966,25.1144,25.1966,64592.0
2017-01-12 12:05:00,27.6,27.6,27.57,27.57,29788.0,25.1874,25.1874,25.1601,25.1601,29788.0
2017-01-12 12:10:00,27.58,27.61,27.57,27.59,23724.0,25.1692,25.1966,25.1601,25.1783,23724.0
2017-01-12 12:15:00,27.61,27.73,27.61,27.72,95892.0,25.1966,25.3061,25.1966,25.297,95892.0
2017-01-12 12:20:00,27.73,27.74,27.68,27.7,58920.0,25.3061,25.3152,25.2605,25.2787,58920.0
2017-01-12 12:25:00,27.71,27.75,27.71,27.72,19128.0,25.2878,25.3243,25.2878,25.297,19128.0
2017-01-12 12:30:00,27.73,27.77,27.73,27.77,28704.0,25.3061,25.3426,25.3061,25.3426,28704.0
2017-01-12 12:35:00,27.76,27.81,27.76,27.77,55440.0,25.3335,25.3791,25.3335,25.3426,55440.0
2017-01-12 12:40:00,27.75,27.77,27.72,27.72,10452.0,25.3243,25.3426,25.297,25.297,10452.0
2017-01-12 12:45:00,27.73,27.75,27.72,27.75,7676.0,25.3061,25.3243,25.297,25.3243,7676.0
2017-01-12 12:50:00,27.75,27.79,27.75,27.79,18560.0,25.3243,25.3608,25.3243,25.3608,18560.0
2017-01-12 12:55:00,27.77,27.77,27.75,27.76,2620.0,25.3426,25.3426,25.3243,25.3335,2620.0
2017-01-12 13:00:00,27.77,27.81,27.77,27.8,30320.0,25.3426,25.3791,25.3426,25.37,30320.0
2017-01-12 13:05:00,27.75,27.8,27.74,27.8,13784.0,25.3243,25.37,25.3152,25.37,13784.0
2017-01-12 13:10:00,27.81,27.82,27.79,27.79,11800.0,25.3791,25.3882,25.3608,25.3608,11800.0
2017-01-12 13:15:00,27.8,27.86,27.8,27.81,28752.0,25.37,25.4247,25.37,25.3791,28752.0
2017-01-12 13:20:00,27.81,27.81,27.75,27.75,5200.0,25.3791,25.3791,25.3243,25.3243,5200.0
2017-01-12 13:25:00,27.78,27.81,27.76,27.81,3600.0,25.3517,25.3791,25.3335,25.3791,3600.0
2017-01-12 13:30:00,27.81,27.81,27.81,27.81,400.0,25.3791,25.3791,25.3791,25.3791,400.0
2017-01-12 13:35:00,27.83,27.87,27.82,27.85,45720.0,25.3973,25.4338,25.3882,25.4156,45720.0
2017-01-12 13:40:00,27.86,27.9,27.86,27.88,11852.0,25.4247,25.4612,25.4247,25.443,11852.0
2017-01-12 13:45:00,27.88,27.92,27.88,27.92,106320.0,25.443,25.4795,25.443,25.4795,106320.0
2017-01-12 13:50:00,27.92,27.92,27.87,27.88,11660.0,25.4795,25.4795,25.4338,25.443,11660.0
2017-01-12 13:55:00,27.88,27.89,27.88,27.88,11764.0,25.443,25.4521,25.443,25.443,11764.0
2017-01-12 14:00:00,27.89,27.89,27.89,27.89,10956.0,25.4521,25.4521,25.4521,25.4521,10956.0
2017-01-12 14:05:00,27.89,27.9,27.85,27.87,27184.0,25.4521,25.4612,25.4156,25.4338,27184.0
2017-01-12 14:10:00,27.88,27.9,27.87,27.9,7600.0,25.443,25.4612,25.4338,25.4612,7600.0
2017-01-12 14:15:00,27.9,27.94,27.9,27.91,15244.0,25.4612,25.4977,25.4612,25.4703,15244.0
2017-01-12 14:20:00,27.9,27.92,27.86,27.86,12216.0,25.4612,25.4795,25.4247,25.4247,12216.0
2017-01-12 14:25:00,27.89,27.93,27.89,27.92,23032.0,25.4521,25.4886,25.4521,25.4795,23032.0
2017-01-12 14:30:00,27.92,28.01,27.92,28.0,81412.0,25.4795,25.5616,25.4795,25.5525,81412.0
2017-01-12 14:35:00,27.99,28.02,27.96,27.98,37516.0,25.5434,25.5707,25.516,25.5342,37516.0
2017-01-12 14:40:00,27.98,27.98,27.95,27.97,11680.0,25.5342,25.5342,25.5069,25.5251,11680.0
2017-01-12 14:45:00,27.98,27.99,27.92,27.93,20176.0,25.5342,25.5434,25.4795,25.4886,20176.0
2017-01-12 14:50:00,27.94,27.97,27.94,27.95,28008.0,25.4977,25.5251,25.4977,25.5069,28008.0
2017-01-12 14:55:00,27.97,28.0,27.97,28.0,4000.0,25.5251,25.5525,25.5251,25.5525,4000.0
2017-01-12 15:00:00,28.0,28.0,27.93,27.93,8524.0,25.5525,25.5525,25.4886,25.4886,8524.0
2017-01-12 15:05:00,27.93,27.94,27.92,27.93,8800.0,25.4886,25.4977,25.4795,25.4886,8800.0
2017-01-12 15:10:00,27.91,27.93,27.91,27.93,4400.0,25.4703,25.4886,25.4703,25.4886,4400.0
2017-01-12 15:15:00,27.92,27.92,27.9,27.9,21044.0,25.4795,25.4795,25.4612,25.4612,21044.0
2017-01-12 15:20:00,27.91,27.94,27.91,27.93,10952.0,25.4703,25.4977,25.4703,25.4886,10952.0
2017-01-12 15:25:00,27.93,27.95,27.92,27.92,7600.0,25.4886,25.5069,25.4795,25.4795,7600.0
2017-01-12 15:30:00,27.95,27.99,27.95,27.97,15580.0,25.5069,25.5434,25.5069,25.5251,15580.0
2017-01-12 15:35:00,27.97,28.02,27.96,28.01,21420.0,25.5251,25.5707,25.516,25.5616,21420.0
2017-01-12 15:40:00,28.02,28.02,27.95,28.0,67984.0,25.5707,25.5707,25.5069,25.5525,67984.0
2017-01-12 15:45:00,28.0,28.03,27.99,28.02,51392.0,25.5525,25.5799,25.5434,25.5707,51392.0
2017-01-12 15:50:00,28.02,28.04,27.98,27.99,54116.0,25.5707,25.589,25.5342,25.5434,54116.0
2017-01-12 15:55:00,27.99,28.06,27.99,27.99,154840.0,25.5434,25.6072,25.5434,25.5434,154840.0
2017-01-13 09:30:00,28.05,28.17,28.05,28.16,240628.0,25.5981,25.7076,25.5981,25.6985,240628.0
2017-01-13 09:35:00,28.18,28.23,28.17,28.17,118420.0,25.7167,25.7624,25.7076,25.7076,118420.0
2017-01-13 09:40:00,28.2,28.26,28.2,28.26,89076.0,25.735,25.7898,25.735,25.7898,89076.0
2017-01-13 09:45:00,28.26,28.29,28.25,28.26,51008.0,25.7898,25.8171,25.7806,25.7898,51008.0
2017-01-13 09:50:00,28.26,28.29,28.21,28.21,92808.0,25.7898,25.8171,25.7441,25.7441,92808.0
2017-01-13 09:55:00,28.21,28.22,28.18,28.2,171700.0,25.7441,25.7533,25.7167,25.735,171700.0
2017-01-13 10:00:00,28.23,28.25,28.18,28.22,30000.0,25.7624,25.7806,25.7167,25.7533,30000.0
2017-01-13 10:05:00,28.23,28.23,28.2,28.21,44400.0,25.7624,25.7624,25.735,25.7441,44400.0
2017-01-13 10:10:00,28.23,28.25,28.2,28.2,10972.0,25.7624,25.7806,25.735,25.735,10972.0
2017-01-13 10:15:00,28.23,28.25,28.18,28.2,18328.0,25.7624,25.7806,25.7167,25.735,18328.0
2017-01-13 10:20:00,28.19,28.19,28.15,28.17,48412.0,25.7259,25.7259,25.6894,25.7076,48412.0
2017-01-13 10:25:00,28.18,28.22,28.18,28.18,50632.0,25.7167,25.7533,25.7167,25.7167,50632.0
2017-01-13 10:30:00,28.19,28.24,28.18,28.23,38484.0,25.7259,25.7715,25.7167,25.7624,38484.0
2017-01-13 10:35:00,28.22,28.23,28.21,28.22,14436.0,25.7533,25.7624,25.7441,25.7533,14436.0
2017-01-13 10:40:00,28.22,28.24,28.18,28.24,26944.0,25.7533,25.7715,25.7167,25.7715,26944.0
2017-01-13 10:45:00,28.24,28.25,28.21,28.21,6064.0,25.7715,25.7806,25.7441,25.7441,6064.0
2017-01-13 10:50:00,28.22,28.24,28.22,28.23,4436.0,25.7533,25.7715,25.7533,25.7624,4436.0
2017-01-13 10:55:00,28.22,28.23,28.21,28.21,9000.0,25.7533,25.7624,25.7441,25.7441,9000.0
2017-01-13 11:00:00,28.22,28.24,28.22,28.22,11820.0,25.7533,25.7715,25.7533,25.7533,11820.0
2017-01-13 11:05:00,28.2,28.2,28.17,28.18,37208.0,25.735,25.735,25.7076,25.7167,37208.0
2017-01-13 11:10:00,28.18,28.21,28.16,28.19,70680.0,25.7167,25.7441,25.6985,25.7259,70680.0
2017-01-13 11:15:00,28.18,28.2,28.17,28.2,4400.0,25.7167,25.735,25.7076,25.735,4400.0
2017-01-13 11:20:00,28.21,28.24,28.21,28.21,10000.0,25.7441,25.7715,25.7441,25.7441,10000.0
2017-01-13 11:25:00,28.22,28.25,28.21,28.24,34408.0,25.7533,25.7806,25.7441,25.7715,34408.0
2017-01-13 11:30:00,28.24,28.25,28.24,28.24,11064.0,25.7715,25.7806,25.7715,25.7715,11064.0
2017-01-13 11:35:00,28.26,28.27,28.25,28.25,13600.0,25.7898,25.7989,25.7806,25.7806,13600.0
2017-01-13 11:40:00,28.24,28.24,28.19,28.21,37008.0,25.7715,25.7715,25.7259,25.7441,37008.0
2017-01-13 11:45:00,28.2,28.21,28.18,28.2,15320.0,25.735,25.7441,25.7167,25.735,15320.0
2017-01-13 11:50:00,28.22,28.24,28.2,28.24,17200.0,25.7533,25.7715,25.735,25.7715,17200.0
2017-01-13 11:55:00,28.23,28.25,28.23,28.24,29800.0,25.7624,25.7806,25.7624,25.7715,29800.0
2017-01-13 12:00:00,28.25,28.25,28.23,28.23,22384.0,25.7806,25.7806,25.7624,25.7624,22384.0
2017-01-13 12:05:00,28.22,28.22,28.2,28.2,18644.0,25.7533,25.7533,25.735,25.735,18644.0
2017-01-13 12:10:00,28.2,28.2,28.16,28.18,29612.0,25.735,25.735,25.6985,25.7167,29612.0
2017-01-13 12:15:00,28.17,28.18,28.08,28.12,71444.0,25.7076,25.7167,25.6255,25.662,71444.0
2017-01-13 12:20:00,28.11,28.12,28.1,28.12,15700.0,25.6529,25.662,25.6437,25.662,15700.0
2017-01-13 12:25:00,28.1,28.13,28.1,28.11,11292.0,25.6437,25.6711,25.6437,25.6529,11292.0
2017-01-13 12:30:00,28.12,28.14,28.12,28.14,13600.0,25.662,25.6802,25.662,25.6802,13600.0
2017-01-13 12:35:00,28.14,28.16,28.14,28.15,10720.0,25.6802,25.6985,25.6802,25.6894,10720.0
2017-01-13 12:40:00,28.14,28.14,28.14,28.14,400.0,25.6802,25.6802,25.6802,25.6802,400.0
2017-01-13 12:45:00,28.13,28.15,28.13,28.13,10200.0,25.6711,25.6894,25.6711,25.6711,10200.0
2017-01-13 12:50:00,28.13,28.17,28.12,28.17,20760.0,25.6711,25.7076,25.662,25.7076,20760.0
2017-01-13 12:55:00,28.17,28.17,28.16,28.17,3076.0,25.7076,25.7076,25.6985,25.7076,3076.0
2017-01-13 13:00:00,28.17,28.19,28.17,28.19,14400.0,25.7076,25.7259,25.7076,25.7259,14400.0
2017-01-13 13:05:00,28.19,28.19,28.18,28.18,2400.0,25.7259,25.7259,25.7167,25.7167,2400.0
2017-01-13 13:10:00,28.17,28.17,28.15,28.16,11492.0,25.7076,25.7076,25.6894,25.6985,11492.0
2017-01-13 13:15:00,28.17,28.17,28.17,28.17,3996.0,25.7076,25.7076,25.7076,25.7076,3996.0
2017-01-13 13:20:00,28.19,28.2,28.18,28.18,22400.0,25.7259,25.735,25.7167,25.7167,22400.0
2017-01-13 13:25:00,28.18,28.18,28.18,28.18,9200.0,25.7167,25.7167,25.7167,25.7167,9200.0
2017-01-13 13:30:00,28.16,28.19,28.16,28.19,8648.0,25.6985,25.7259,25.6985,25.7259,8648.0
2017-01-13 13:35:00,28.19,28.19,28.19,28.19,0.0,25.7259,25.7259,25.7259,25.7259,0.0
2017-01-13 13:40:00,28.18,28.18,28.15,28.16,8400.0,25.7167,25.7167,25.6894,25.6985,8400.0
2017-01-13 13:45:00,28.16,28.16,28.14,28.14,1600.0,25.6985,25.6985,25.6802,25.6802,1600.0
2017-01-13 13:50:00,28.16,28.16,28.14,28.14,9600.0,25.6985,25.6985,25.6802,25.6802,9600.0
2017-01-13 13:55:00,28.14,28.15,28.14,28.15,24700.0,25.6802,25.6894,25.6802,25.6894,24700.0
2017-01-13 14:00:00,28.13,28.16,28.12,28.15,18096.0,25.6711,25.6985,25.662,25.6894,18096.0
2017-01-13 14:05:00,28.14,28.16,28.11,28.11,56648.0,25.6802,25.6985,25.6529,25.6529,56648.0
2017-01-13 14:10:00,28.09,28.11,28.08,28.09,8000.0,25.6346,25.6529,25.6255,25.6346,8000.0
2017-01-13 14:15:00,28.08,28.1,28.05,28.1,20000.0,25.6255,25.6437,25.5981,25.6437,20000.0
2017-01-13 14:20:00,28.1,28.1,28.1,28.1,400.0,25.6437,25.6437,25.6437,25.6437,400.0
2017-01-13 14:25:00,28.08,28.08,28.03,28.03,40020.0,25.6255,25.6255,25.5799,25.5799,40020.0
2017-01-13 14:30:00,28.04,28.08,28.04,28.08,32216.0,25.589,25.6255,25.589,25.6255,32216.0
2017-01-13 14:35:00,28.09,28.1,28.08,28.09,5184.0,25.6346,25.6437,25.6255,25.6346,5184.0
2017-01-13 14:40:00,28.09,28.11,28.07,28.11,23800.0,25.6346,25.6529,25.6164,25.6529,23800.0
2017-01-13 14:45:00,28.1,28.11,28.09,28.09,5224.0,25.6437,25.6529,25.6346,25.6346,5224.0
2017-01-13 14:50:00,28.09,28.09,28.06,28.09,10560.0,25.6346,25.6346,25.6072,25.6346,10560.0
2017-01-13 14:55:00,28.1,28.16,28.1,28.14,39544.0,25.6437,25.6985,25.6437,25.6802,39544.0
2017-01-13 15:00:00,28.14,28.14,28.13,28.14,5840.0,25.6802,25.6802,25.6711,25.6802,5840.0
2017-01-13 15:05:00,28.12,28.13,28.12,28.12,6044.0,25.662,25.6711,25.662,25.662,6044.0
2017-01-13 15:10:00,28.11,28.11,28.1,28.1,25200.0,25.6529,25.6529,25.6437,25.6437,25200.0
2017-01-13 15:15:00,28.11,28.13,28.1,28.13,19052.0,25.6529,25.6711,25.6437,25.6711,19052.0
2017-01-13 15:20:00,28.14,28.14,28.13,28.13,8000.0,25.6802,25.6802,25.6711,25.6711,8000.0
2017-01-13 15:25:00,28.13,28.13,28.12,28.13,15400.0,25.6711,25.6711,25.662,25.6711,15400.0
2017-01-13 15:30:00,28.12,28.12,28.09,28.11,27772.0,25.662,25.662,25.6346,25.6529,27772.0
2017-01-13 15:35:00,28.11,28.17,28.11,28.16,63632.0,25.6529,25.7076,25.6529,25.6985,63632.0
2017-01-13 15:40:00,28.16,28.2,28.16,28.2,92980.0,25.6985,25.735,25.6985,25.735,92980.0
2017-01-13 15:45:00,28.19,28.22,28.16,28.16,83628.0,25.7259,25.7533,25.6985,25.6985,83628.0
2017-01-13 15:50:00,28.18,28.19,28.14,28.15,88380.0,25.7167,25.7259,25.6802,25.6894,88380.0
2017-01-13 15:55:00,28.15,28.16,28.09,28.15,136632.0,25.6894,25.6985,25.6346,25.6894,136632.0
2017-01-17 09:30:00,27.88,27.95,27.87,27.89,189076.0,25.443,25.5069,25.4338,25.4521,189076.0
2017-01-17 09:35:00,27.9,27.9,27.81,27.85,77316.0,25.4612,25.4612,25.3791,25.4156,77316.0
2017-01-17 09:40:00,27.85,27.88,27.83,27.86,47928.0,25.4156,25.443,25.3973,25.4247,47928.0
2017-01-17 09:45:00,27.84,27.85,27.79,27.85,55408.0,25.4065,25.4156,25.3608,25.4156,55408.0
2017-01-17 09:50:00,27.85,27.86,27.79,27.86,32920.0,25.4156,25.4247,25.3608,25.4247,32920.0
2017-01-17 09:55:00,27.85,27.9,27.82,27.82,45472.0,25.4156,25.4612,25.3882,25.3882,45472.0
2017-01-17 10:00:00,27.83,27.85,27.8,27.85,31396.0,25.3973,25.4156,25.37,25.4156,31396.0
2017-01-17 10:05:00,27.85,27.98,27.83,27.97,116284.0,25.4156,25.5342,25.3973,25.5251,116284.0
2017-01-17 10:10:00,27.98,28.0,27.96,27.96,52564.0,25.5342,25.5525,25.516,25.516,52564.0
2017-01-17 10:15:00,27.96,28.06,27.95,27.99,52808.0,25.516,25.6072,25.5069,25.5434,52808.0
2017-01-17 10:20:00,28.0,28.04,28.0,28.0,51748.0,25.5525,25.589,25.5525,25.5525,51748.0
2017-01-17 10:25:00,27.99,28.01,27.96,27.98,19560.0,25.5434,25.5616,25.516,25.5342,19560.0
2017-01-17 10:30:00,27.98,27.98,27.95,27.98,6748.0,25.5342,25.5342,25.5069,25.5342,6748.0
2017-01-17 10:35:00,28.0,28.01,27.99,28.0,20200.0,25.5525,25.5616,25.5434,25.5525,20200.0
2017-01-17 10:40:00,28.01,28.04,28.0,28.0,11864.0,25.5616,25.589,25.5525,25.5525,11864.0
2017-01-17 10:45:00,28.02,28.03,28.0,28.0,12800.0,25.5707,25.5799,25.5525,25.5525,12800.0
2017-01-17 10:50:00,28.0,28.01,28.0,28.01,4000.0,25.5525,25.5616,25.5525,25.5616,4000.0
2017-01-17 10:55:00,28.02,28.04,28.02,28.03,22800.0,25.5707,25.589,25.5707,25.5799,22800.0
2017-01-17 11:00:00,28.02,28.03,27.97,27.97,38936.0,25.5707,25.5799,25.5251,25.5251,38936.0
2017-01-17 11:05:00,27.96,27.98,27.96,27.97,13080.0,25.516,25.5342,25.516,25.5251,13080.0
2017-01-17 11:10:00,27.96,27.98,27.93,27.93,6800.0,25.516,25.5342,25.4886,25.4886,6800.0
2017-01-17 11:15:00,27.93,27.93,27.88,27.88,16840.0,25.4886,25.4886,25.443,25.443,16840.0
2017-01-17 11:20:00,27.9,27.91,27.88,27.9,12708.0,25.4612,25.4703,25.443,25.4612,12708.0
2017-01-17 11:25:00,27.91,27.93,27.89,27.93,33044.0,25.4703,25.4886,25.4521,25.4886,33044.0
2017-01-17 11:30:00,27.93,27.95,27.9,27.9,17344.0,25.4886,25.5069,25.4612,25.4612,17344.0
2017-01-17 11:35:00,27.92,27.95,27.92,27.95,41600.0,25.4795,25.5069,25.4795,25.5069,41600.0
2017-01-17 11:40:00,27.95,27.97,27.93,27.93,11744.0,25.5069,25.5251,25.4886,25.4886,11744.0
2017-01-17 11:45:00,27.97,27.98,27.96,27.97,3388.0,25.5251,25.5342,25.516,25.5251,3388.0
2017-01-17 11:50:00,27.98,28.0,27.97,27.99,17220.0,25.5342,25.5525,25.5251,25.5434,17220.0
2017-01-17 11:55:00,27.99,28.01,27.98,27.99,35160.0,25.5434,25.5616,25.5342,25.5434,35160.0
2017-01-17 12:00:00,27.98,28.0,27.98,28.0,16720.0,25.5342,25.5525,25.5342,25.5525,16720.0
2017-01-17 12:05:00,28.0,28.02,27.96,27.96,17100.0,25.5525,25.5707,25.516,25.516,17100.0
2017-01-17 12:10:00,27.95,27.95,27.91,27.93,12400.0,25.5069,25.5069,25.4703,25.4886,12400.0
2017-01-17 12:15:00,27.93,27.94,27.93,27.94,24100.0,25.4886,25.4977,25.4886,25.4977,24100.0
2017-01-17 12:20:00,27.96,27.96,27.93,27.95,6100.0,25.516,25.516,25.4886,25.5069,6100.0
2017-01-17 12:25:00,27.96,27.98,27.96,27.97,33128.0,25.516,25.5342,25.516,25.5251,33128.0
2017-01-17 12:30:00,27.98,27.99,27.96,27.99,13764.0,25.5342,25.5434,25.516,25.5434,13764.0
2017-01-17 12:35:00,27.99,27.99,27.94,27.94,6500.0,25.5434,25.5434,25.4977,25.4977,6500.0
2017-01-17 12:40:00,27.96,27.98,27.96,27.97,2192.0,25.516,25.5342,25.516,25.5251,2192.0
2017-01-17 12:45:00,27.96,27.98,27.95,27.98,6552.0,25.516,25.5342,25.5069,25.5342,6552.0
2017-01-17 12:50:00,27.97,28.0,27.95,27.95,24848.0,25.5251,25.5525,25.5069,25.5069,24848.0
2017-01-17 12:55:00,27.94,27.95,27.94,27.95,4800.0,25.4977,25.5069,25.4977,25.5069,4800.0
2017-01-17 13:00:00,27.96,27.98,27.96,27.98,21600.0,25.516,25.5342,25.516,25.5342,21600.0
2017-01-17 13:05:00,27.97,27.97,27.97,27.97,800.0,25.5251,25.5251,25.5251,25.5251,800.0
2017-01-17 13:10:00,27.97,28.0,27.97,28.0,19176.0,25.5251,25.5525,25.5251,25.5525,19176.0
2017-01-17 13:15:00,28.0,28.01,27.99,28.01,8488.0,25.5525,25.5616,25.5434,25.5616,8488.0
2017-01-17 13:20:00,28.01,28.03,28.0,28.02,11392.0,25.5616,25.5799,25.5525,25.5707,11392.0
2017-01-17 13:25:00,28.01,28.02,28.0,28.0,8336.0,25.5616,25.5707,25.5525,25.5525,8336.0
2017-01-17 13:30:00,28.01,28.02,28.01,28.02,1200.0,25.5616,25.5707,25.5616,25.5707,1200.0
2017-01-17 13:35:00,28.01,28.03,28.01,28.03,11000.0,25.5616,25.5799,25.5616,25.5799,11000.0
2017-01-17 13:40:00,28.0,28.0,27.98,28.0,13544.0,25.5525,25.5525,25.5342,25.5525,13544.0
2017-01-17 13:45:00,27.99,28.0,27.99,28.0,5296.0,25.5434,25.5525,25.5434,25.5525,5296.0
2017-01-17 13:50:00,27.99,27.99,27.97,27.97,5680.0,25.5434,25.5434,25.5251,25.5251,5680.0
2017-01-17 13:55:00,27.99,27.99,27.98,27.98,7000.0,25.5434,25.5434,25.5342,25.5342,7000.0
2017-01-17 14:00:00,27.99,28.0,27.99,28.0,7080.0,25.5434,25.5525,25.5434,25.5525,7080.0
2017-01-17 14:05:00,27.99,28.0,27.98,28.0,6148.0,25.5434,25.5525,25.5342,25.5525,6148.0
2017-01-17 14:10:00,27.99,27.99,27.98,27.98,3308.0,25.5434,25.5434,25.5342,25.5342,3308.0
2017-01-17 14:15:00,27.97,27.97,27.93,27.93,8856.0,25.5251,25.5251,25.4886,25.4886,8856.0
2017-01-17 14:20:00,27.93,27.93,27.86,27.87,78232.0,25.4886,25.4886,25.4247,25.4338,78232.0
2017-01-17 14:25:00,27.86,27.86,27.83,27.83,32424.0,25.4247,25.4247,25.3973,25.3973,32424.0
2017-01-17 14:30:00,27.83,27.85,27.81,27.84,13728.0,25.3973,25.4156,25.3791,25.4065,13728.0
2017-01-17 14:35:00,27.83,27.83,27.74,27.78,212388.0,25.3973,25.3973,25.3152,25.3517,212388.0
2017-01-17 14:40:00,27.77,27.8,27.74,27.8,41396.0,25.3426,25.37,25.3152,25.37,41396.0
2017-01-17 14:45:00,27.8,27.82,27.79,27.79,33696.0,25.37,25.3882,25.3608,25.3608,33696.0
2017-01-17 14:50:00,27.78,27.78,27.72,27.75,43352.0,25.3517,25.3517,25.297,25.3243,43352.0
2017-01-17 14:55:00,27.74,27.76,27.73,27.76,23612.0,25.3152,25.3335,25.3061,25.3335,23612.0
2017-01-17 15:00:00,27.78,27.78,27.7,27.73,45120.0,25.3517,25.3517,25.2787,25.3061,45120.0
2017-01-17 15:05:00,27.72,27.73,27.7,27.71,7600.0,25.297,25.3061,25.2787,25.2878,7600.0
2017-01-17 15:10:00,27.7,27.75,27.7,27.75,18400.0,25.2787,25.3243,25.2787,25.3243,18400.0
2017-01-17 15:15:00,27.75,27.78,27.75,27.77,29008.0,25.3243,25.3517,25.3243,25.3426,29008.0
2017-01-17 15:20:00,27.75,27.79,27.75,27.77,7000.0,25.3243,25.3608,25.3243,25.3426,7000.0
2017-01-17 15:25:00,27.78,27.78,27.74,27.75,8760.0,25.3517,25.3517,25.3152,25.3243,8760.0
2017-01-17 15:30:00,27.75,27.83,27.75,27.82,31688.0,25.3243,25.3973,25.3243,25.3882,31688.0
2017-01-17 15:35:00,27.81,27.84,27.81,27.84,33592.0,25.3791,25.4065,25.3791,25.4065,33592.0
2017-01-17 15:40:00,27.82,27.84,27.82,27.83,22300.0,25.3882,25.4065,25.3882,25.3973,22300.0
2017-01-17 15:45:00,27.83,27.84,27.81,27.84,23164.0,25.3973,25.4065,25.3791,25.4065,23164.0
2017-01-17 15:50:00,27.83,27.86,27.82,27.84,15224.0,25.3973,25.4247,25.3882,25.4065,15224.0
2017-01-17 15:55:00,27.84,27.89,27.83,27.87,101084.0,25.4065,25.4521,25.3973,25.4338,101084.0
2017-01-18 09:30:00,27.96,27.98,27.8,27.82,151368.0,25.516,25.5342,25.37,25.3882,151368.0
2017-01-18 09:35:00,27.8,27.83,27.73,27.83,94604.0,25.37,25.3973,25.3061,25.3973,94604.0
2017-01-18 09:40:00,27.86,27.9,27.85,27.87,59744.0,25.4247,25.4612,25.4156,25.4338,59744.0
2017-01-18 09:45:00,27.9,27.91,27.86,27.89,18400.0,25.4612,25.4703,25.4247,25.4521,18400.0
2017-01-18 09:50:00,27.84,27.89,27.83,27.88,18400.0,25.4065,25.4521,25.3973,25.443,18400.0
2017-01-18 09:55:00,27.88,27.91,27.88,27.91,30640.0,25.443,25.4703,25.443,25.4703,30640.0
2017-01-18 10:00:00,27.91,27.96,27.91,27.95,18800.0,25.4703,25.516,25.4703,25.5069,18800.0
2017-01-18 10:05:00,27.95,27.95,27.9,27.9,4592.0,25.5069,25.5069,25.4612,25.4612,4592.0
2017-01-18 10:10:00,27.92,27.96,27.9,27.95,28880.0,25.4795,25.516,25.4612,25.5069,28880.0
2017-01-18 10:15:00,27.95,27.99,27.94,27.95,44344.0,25.5069,25.5434,25.4977,25.5069,44344.0
2017-01-18 10:20:00,27.94,28.0,27.94,27.98,35156.0,25.4977,25.5525,25.4977,25.5342,35156.0
2017-01-18 10:25:00,27.97,27.97,27.91,27.95,6192.0,25.5251,25.5251,25.4703,25.5069,6192.0
2017-01-18 10:30:00,27.95,28.0,27.93,27.96,30392.0,25.5069,25.5525,25.4886,25.516,30392.0
2017-01-18 10:35:00,27.95,27.97,27.95,27.95,3232.0,25.5069,25.5251,25.5069,25.5069,3232.0
2017-01-18 10:40:00,27.92,27.93,27.86,27.86,17880.0,25.4795,25.4886,25.4247,25.4247,17880.0
2017-01-18 10:45:00,27.86,27.88,27.86,27.88,9020.0,25.4247,25.443,25.4247,25.443,9020.0
2017-01-18 10:50:00,27.86,27.88,27.86,27.87,23800.0,25.4247,25.443,25.4247,25.4338,23800.0
2017-01-18 10:55:00,27.88,27.93,27.87,27.93,24656.0,25.443,25.4886,25.4338,25.4886,24656.0
2017-01-18 11:00:00,27.94,27.96,27.93,27.95,10000.0,25.4977,25.516,25.4886,25.5069,10000.0
2017-01-18 11:05:00,27.95,27.97,27.94,27.94,5480.0,25.5069,25.5251,25.4977,25.4977,5480.0
2017-01-18 11:10:00,27.95,27.96,27.91,27.91,13000.0,25.5069,25.516,25.4703,25.4703,13000.0
2017-01-18 11:15:00,27.92,27.92,27.91,27.91,3200.0,25.4795,25.4795,25.4703,25.4703,3200.0
2017-01-18 11:20:00,27.92,27.95,27.91,27.95,1600.0,25.4795,25.5069,25.4703,25.5069,1600.0
2017-01-18 11:25:00,27.97,27.97,27.96,27.97,1600.0,25.5251,25.5251,25.516,25.5251,1600.0
2017-01-18 11:30:00,27.98,27.98,27.96,27.96,2000.0,25.5342,25.5342,25.516,25.516,2000.0
2017-01-18 11:35:00,27.95,27.96,27.94,27.95,14400.0,25.5069,25.516,25.4977,25.5069,14400.0
2017-01-18 11:40:00,27.95,27.95,27.95,27.95,0.0,25.5069,25.5069,25.5069,25.5069,0.0
2017-01-18 11:45:00,27.93,27.95,27.93,27.95,6400.0,25.4886,25.5069,25.4886,25.5069,6400.0
2017-01-18 11:50:00,27.96,27.96,27.94,27.96,9300.0,25.516,25.516,25.4977,25.516,9300.0
2017-01-18 11:55:00,27.96,27.97,27.83,27.86,46852.0,25.516,25.5251,25.3973,25.4247,46852.0
2017-01-18 12:00:00,27.85,27.93,27.84,27.92,18400.0,25.4156,25.4886,25.4065,25.4795,18400.0
2017-01-18 12:05:00,27.92,27.92,27.92,27.92,0.0,25.4795,25.4795,25.4795,25.4795,0.0
2017-01-18 12:10:00,27.93,27.95,27.92,27.92,16720.0,25.4886,25.5069,25.4795,25.4795,16720.0
2017-01-18 12:15:00,27.91,27.91,27.89,27.89,12000.0,25.4703,25.4703,25.4521,25.4521,12000.0
2017-01-18 12:20:00,27.88,27.91,27.88,27.91,10000.0,25.443,25.4703,25.443,25.4703,10000.0
2017-01-18 12:25:00,27.87,27.88,27.87,27.88,4000.0,25.4338,25.443,25.4338,25.443,4000.0
2017-01-18 12:30:00,27.88,27.9,27.88,27.9,2000.0,25.443,25.4612,25.443,25.4612,2000.0
2017-01-18 12:35:00,27.89,27.92,27.89,27.92,3200.0,25.4521,25.4795,25.4521,25.4795,3200.0
2017-01-18 12:40:00,27.92,27.92,27.92,27.92,0.0,25.4795,25.4795,25.4795,25.4795,0.0
2017-01-18 12:45:00,27.9,27.9,27.9,27.9,4400.0,25.4612,25.4612,25.4612,25.4612,4400.0
2017-01-18 12:50:00,27.88,27.88,27.85,27.85,4964.0,25.443,25.443,25.4156,25.4156,4964.0
2017-01-18 12:55:00,27.88,27.88,27.84,27.86,10520.0,25.443,25.443,25.4065,25.4247,10520.0
2017-01-18 13:00:00,27.86,27.86,27.86,27.86,5200.0,25.4247,25.4247,25.4247,25.4247,5200.0
2017-01-18 13:05:00,27.87,27.92,27.86,27.91,25484.0,25.4338,25.4795,25.4247,25.4703,25484.0
2017-01-18 13:10:00,27.9,27.9,27.86,27.86,3600.0,25.4612,25.4612,25.4247,25.4247,3600.0
2017-01-18 13:15:00,27.86,27.86,27.86,27.86,400.0,25.4247,25.4247,25.4247,25.4247,400.0
2017-01-18 13:20:00,27.86,27.86,27.86,27.86,1880.0,25.4247,25.4247,25.4247,25.4247,1880.0
2017-01-18 13:25:00,27.86,27.87,27.85,27.87,25516.0,25.4247,25.4338,25.4156,25.4338,25516.0
2017-01-18 13:30:00,27.88,27.89,27.88,27.88,25200.0,25.443,25.4521,25.443,25.443,25200.0
2017-01-18 13:35:00,27.88,27.9,27.87,27.9,24720.0,25.443,25.4612,25.4338,25.4612,24720.0
2017-01-18 13:40:00,27.91,27.92,27.89,27.89,30500.0,25.4703,25.4795,25.4521,25.4521,30500.0
2017-01-18 13:45:00,27.89,27.89,27.87,27.87,40472.0,25.4521,25.4521,25.4338,25.4338,40472.0
2017-01-18 13:50:00,27.88,27.88,27.88,27.88,1200.0,25.443,25.443,25.443,25.443,1200.0
2017-01-18 13:55:00,27.88,27.89,27.88,27.88,7200.0,25.443,25.4521,25.443,25.443,7200.0
2017-01-18 14:00:00,27.87,27.92,27.87,27.89,17992.0,25.4338,25.4795,25.4338,25.4521,17992.0
2017-01-18 14:05:00,27.88,27.93,27.88,27.92,13108.0,25.443,25.4886,25.443,25.4795,13108.0
2017-01-18 14:10:00,27.93,27.93,27.9,27.91,24896.0,25.4886,25.4886,25.4612,25.4703,24896.0
2017-01-18 14:15:00,27.9,27.96,27.9,27.96,15788.0,25.4612,25.516,25.4612,25.516,15788.0
2017-01-18 14:20:00,27.96,27.97,27.95,27.95,1720.0,25.516,25.5251,25.5069,25.5069,1720.0
2017-01-18 14:25:00,27.94,27.94,27.93,27.94,4000.0,25.4977,25.4977,25.4886,25.4977,4000.0
2017-01-18 14:30:00,27.92,27.93,27.92,27.93,10900.0,25.4795,25.4886,25.4795,25.4886,10900.0
2017-01-18 14:35:00,27.92,27.92,27.92,27.92,400.0,25.4795,25.4795,25.4795,25.4795,400.0
2017-01-18 14:40:00,27.92,27.92,27.92,27.92,0.0,25.4795,25.4795,25.4795,25.4795,0.0
2017-01-18 14:45:00,27.9,27.9,27.88,27.88,3600.0,25.4612,25.4612,25.443,25.443,3600.0
2017-01-18 14:50:00,27.89,27.92,27.89,27.91,4808.0,25.4521,25.4795,25.4521,25.4703,4808.0
2017-01-18 14:55:00,27.93,27.95,27.92,27.95,23252.0,25.4886,25.5069,25.4795,25.5069,23252.0
2017-01-18 15:00:00,27.95,27.95,27.92,27.92,6800.0,25.5069,25.5069,25.4795,25.4795,6800.0
2017-01-18 15:05:00,27.93,27.93,27.91,27.91,2800.0,25.4886,25.4886,25.4703,25.4703,2800.0
2017-01-18 15:10:00,27.93,27.95,27.93,27.95,7332.0,25.4886,25.5069,25.4886,25.5069,7332.0
2017-01-18 15:15:00,27.95,27.98,27.94,27.97,47748.0,25.5069,25.5342,25.4977,25.5251,47748.0
2017-01-18 15:20:00,27.96,27.98,27.95,27.96,17600.0,25.516,25.5342,25.5069,25.516,17600.0
2017-01-18 15:25:00,27.95,27.95,27.93,27.94,11200.0,25.5069,25.5069,25.4886,25.4977,11200.0
2017-01-18 15:30:00,27.95,27.95,27.93,27.95,30400.0,25.5069,25.5069,25.4886,25.5069,30400.0
2017-01-18 15:35:00,27.94,28.0,27.94,28.0,71680.0,25.4977,25.5525,25.4977,25.5525,71680.0
2017-01-18 15:40:00,28.0,28.02,27.99,28.0,79152.0,25.5525,25.5707,25.5434,25.5525,79152.0
2017-01-18 15:45:00,28.0,28.04,28.0,28.01,105872.0,25.5525,25.589,25.5525,25.5616,105872.0
2017-01-18 15:50:00,28.02,28.03,28.01,28.02,90492.0,25.5707,25.5799,25.5616,25.5707,90492.0
2017-01-18 15:55:00,28.02,28.05,28.02,28.04,154488.0,25.5707,25.5981,25.5707,25.589,154488.0
2017-01-19 09:30:00,28.08,28.11,28.07,28.1,41816.0,25.6255,25.6529,25.6164,25.6437,41816.0
2017-01-19 09:35:00,28.11,28.13,28.08,28.08,47716.0,25.6529,25.6711,25.6255,25.6255,47716.0
2017-01-19 09:40:00,28.08,28.09,28.03,28.05,36700.0,25.6255,25.6346,25.5799,25.5981,36700.0
2017-01-19 09:45:00,28.05,28.08,28.02,28.03,20012.0,25.5981,25.6255,25.5707,25.5799,20012.0
2017-01-19 09:50:00,28.05,28.05,28.03,28.03,5232.0,25.5981,25.5981,25.5799,25.5799,5232.0
2017-01-19 09:55:00,28.02,28.07,28.02,28.04,10992.0,25.5707,25.6164,25.5707,25.589,10992.0
2017-01-19 10:00:00,28.04,28.04,27.98,27.99,33400.0,25.589,25.589,25.5342,25.5434,33400.0
2017-01-19 10:05:00,27.99,28.0,27.92,27.93,22064.0,25.5434,25.5525,25.4795,25.4886,22064.0
2017-01-19 10:10:00,27.93,27.96,27.93,27.96,23436.0,25.4886,25.516,25.4886,25.516,23436.0
2017-01-19 10:15:00,27.93,27.94,27.87,27.92,98944.0,25.4886,25.4977,25.4338,25.4795,98944.0
2017-01-19 10:20:00,27.93,27.93,27.92,27.92,16400.0,25.4886,25.4886,25.4795,25.4795,16400.0
2017-01-19 10:25:00,27.93,27.97,27.92,27.97,80536.0,25.4886,25.5251,25.4795,25.5251,80536.0
2017-01-19 10:30:00,27.96,27.96,27.93,27.93,6600.0,25.516,25.516,25.4886,25.4886,6600.0
2017-01-19 10:35:00,27.93,27.95,27.93,27.95,8000.0,25.4886,25.5069,25.4886,25.5069,8000.0
2017-01-19 10:40:00,27.96,27.96,27.95,27.96,7048.0,25.516,25.516,25.5069,25.516,7048.0
2017-01-19 10:45:00,27.95,27.95,27.93,27.93,2000.0,25.5069,25.5069,25.4886,25.4886,2000.0
2017-01-19 10:50:00,27.94,27.94,27.91,27.92,6120.0,25.4977,25.4977,25.4703,25.4795,6120.0
2017-01-19 10:55:00,27.91,27.92,27.9,27.91,38400.0,25.4703,25.4795,25.4612,25.4703,38400.0
2017-01-19 11:00:00,27.89,27.91,27.78,27.8,45908.0,25.4521,25.4703,25.3517,25.37,45908.0
2017-01-19 11:05:00,27.8,27.85,27.8,27.84,84512.0,25.37,25.4156,25.37,25.4065,84512.0
2017-01-19 11:10:00,27.86,27.86,27.82,27.86,17900.0,25.4247,25.4247,25.3882,25.4247,17900.0
2017-01-19 11:15:00,27.86,27.91,27.86,27.91,9248.0,25.4247,25.4703,25.4247,25.4703,9248.0
2017-01-19 11:20:00,27.93,27.96,27.93,27.94,30760.0,25.4886,25.516,25.4886,25.4977,30760.0
2017-01-19 11:25:00,27.93,27.93,27.92,27.93,17608.0,25.4886,25.4886,25.4795,25.4886,17608.0
2017-01-19 11:30:00,27.93,27.93,27.93,27.93,3248.0,25.4886,25.4886,25.4886,25.4886,3248.0
2017-01-19 11:35:00,27.92,27.92,27.89,27.9,14000.0,25.4795,25.4795,25.4521,25.4612,14000.0
2017-01-19 11:40:00,27.9,27.97,27.9,27.96,11036.0,25.4612,25.5251,25.4612,25.516,11036.0
2017-01-19 11:45:00,27.95,27.95,27.94,27.94,19512.0,25.5069,25.5069,25.4977,25.4977,19512.0
2017-01-19 11:50:00,27.93,27.93,27.92,27.92,10800.0,25.4886,25.4886,25.4795,25.4795,10800.0
2017-01-19 11:55:00,27.92,27.92,27.9,27.9,13200.0,25.4795,25.4795,25.4612,25.4612,13200.0
2017-01-19 12:00:00,27.91,27.92,27.88,27.92,3200.0,25.4703,25.4795,25.443,25.4795,3200.0
2017-01-19 12:05:00,27.92,27.92,27.9,27.9,20000.0,25.4795,25.4795,25.4612,25.4612,20000.0
2017-01-19 12:10:00,27.9,27.92,27.9,27.91,27600.0,25.4612,25.4795,25.4612,25.4703,27600.0
2017-01-19 12:15:00,27.9,27.9,27.89,27.89,1480.0,25.4612,25.4612,25.4521,25.4521,1480.0
2017-01-19 12:20:00,27.89,27.9,27.86,27.86,29600.0,25.4521,25.4612,25.4247,25.4247,29600.0
2017-01-19 12:25:00,27.89,27.9,27.87,27.9,2828.0,25.4521,25.4612,25.4338,25.4612,2828.0
2017-01-19 12:30:00,27.9,27.91,27.88,27.88,2000.0,25.4612,25.4703,25.443,25.443,2000.0
2017-01-19 12:35:00,27.88,27.89,27.87,27.88,5800.0,25.443,25.4521,25.4338,25.443,5800.0
2017-01-19 12:40:00,27.88,27.88,27.84,27.86,13316.0,25.443,25.443,25.4065,25.4247,13316.0
2017-01-19 12:45:00,27.86,27.86,27.84,27.85,3200.0,25.4247,25.4247,25.4065,25.4156,3200.0
2017-01-19 12:50:00,27.86,27.88,27.86,27.88,1200.0,25.4247,25.443,25.4247,25.443,1200.0
2017-01-19 12:55:00,27.87,27.9,27.87,27.9,3000.0,25.4338,25.4612,25.4338,25.4612,3000.0
2017-01-19 13:00:00,27.88,27.88,27.88,27.88,17600.0,25.443,25.443,25.443,25.443,17600.0
2017-01-19 13:05:00,27.9,27.9,27.86,27.86,7000.0,25.4612,25.4612,25.4247,25.4247,7000.0
2017-01-19 13:10:00,27.89,27.91,27.85,27.86,71700.0,25.4521,25.4703,25.4156,25.4247,71700.0
2017-01-19 13:15:00,27.86,27.88,27.85,27.86,19800.0,25.4247,25.443,25.4156,25.4247,19800.0
2017-01-19 13:20:00,27.86,27.87,27.83,27.83,18556.0,25.4247,25.4338,25.3973,25.3973,18556.0
2017-01-19 13:25:00,27.82,27.85,27.81,27.82,26280.0,25.3882,25.4156,25.3791,25.3882,26280.0
2017-01-19 13:30:00,27.83,27.85,27.82,27.85,4480.0,25.3973,25.4156,25.3882,25.4156,4480.0
2017-01-19 13:35:00,27.84,27.87,27.84,27.87,36380.0,25.4065,25.4338,25.4065,25.4338,36380.0
2017-01-19 13:40:00,27.86,27.86,27.84,27.84,3468.0,25.4247,25.4247,25.4065,25.4065,3468.0
2017-01-19 13:45:00,27.85,27.87,27.84,27.84,46800.0,25.4156,25.4338,25.4065,25.4065,46800.0
2017-01-19 13:50:00,27.84,27.84,27.8,27.8,22704.0,25.4065,25.4065,25.37,25.37,22704.0
2017-01-19 13:55:00,27.81,27.83,27.81,27.81,4624.0,25.3791,25.3973,25.3791,25.3791,4624.0
2017-01-19 14:00:00,27.81,27.82,27.78,27.82,29592.0,25.3791,25.3882,25.3517,25.3882,29592.0
2017-01-19 14:05:00,27.81,27.81,27.62,27.65,139104.0,25.3791,25.3791,25.2057,25.2331,139104.0
2017-01-19 14:10:00,27.67,27.68,27.62,27.62,50360.0,25.2513,25.2605,25.2057,25.2057,50360.0
2017-01-19 14:15:00,27.61,27.62,27.58,27.58,67212.0,25.1966,25.2057,25.1692,25.1692,67212.0
2017-01-19 14:20:00,27.58,27.68,27.54,27.68,85060.0,25.1692,25.2605,25.1327,25.2605,85060.0
2017-01-19 14:25:00,27.67,27.69,27.66,27.69,58464.0,25.2513,25.2696,25.2422,25.2696,58464.0
2017-01-19 14:30:00,27.68,27.69,27.67,27.68,31480.0,25.2605,25.2696,25.2513,25.2605,31480.0
2017-01-19 14:35:00,27.66,27.67,27.64,27.67,44280.0,25.2422,25.2513,25.2239,25.2513,44280.0
2017-01-19 14:40:00,27.65,27.72,27.65,27.72,29000.0,25.2331,25.297,25.2331,25.297,29000.0
2017-01-19 14:45:00,27.71,27.72,27.68,27.68,31640.0,25.2878,25.297,25.2605,25.2605,31640.0
2017-01-19 14:50:00,27.68,27.71,27.68,27.7,21944.0,25.2605,25.2878,25.2605,25.2787,21944.0
2017-01-19 14:55:00,27.68,27.7,27.67,27.68,9000.0,25.2605,25.2787,25.2513,25.2605,9000.0
2017-01-19 15:00:00,27.66,27.67,27.64,27.67,5400.0,25.2422,25.2513,25.2239,25.2513,5400.0
2017-01-19 15:05:00,27.67,27.69,27.62,27.64,73628.0,25.2513,25.2696,25.2057,25.2239,73628.0
2017-01-19 15:10:00,27.65,27.66,27.64,27.65,22508.0,25.2331,25.2422,25.2239,25.2331,22508.0
2017-01-19 15:15:00,27.67,27.78,27.67,27.75,90740.0,25.2513,25.3517,25.2513,25.3243,90740.0
2017-01-19 15:20:00,27.75,27.77,27.74,27.77,20380.0,25.3243,25.3426,25.3152,25.3426,20380.0
2017-01-19 15:25:00,27.77,27.78,27.75,27.75,18560.0,25.3426,25.3517,25.3243,25.3243,18560.0
2017-01-19 15:30:00,27.74,27.74,27.7,27.71,54164.0,25.3152,25.3152,25.2787,25.2878,54164.0
2017-01-19 15:35:00,27.69,27.74,27.69,27.72,18768.0,25.2696,25.3152,25.2696,25.297,18768.0
2017-01-19 15:40:00,27.72,27.73,27.7,27.7,23232.0,25.297,25.3061,25.2787,25.2787,23232.0
2017-01-19 15:45:00,27.69,27.72,27.69,27.71,19652.0,25.2696,25.297,25.2696,25.2878,19652.0
2017-01-19 15:50:00,27.73,27.75,27.73,27.75,13940.0,25.3061,25.3243,25.3061,25.3243,13940.0
2017-01-19 15:55:00,27.77,27.79,27.72,27.74,148172.0,25.3426,25.3608,25.297,25.3152,148172.0
2017-01-20 09:30:00,28.0,28.12,28.0,28.12,293508.0,25.5525,25.662,25.5525,25.662,293508.0
2017-01-20 09:35:00,28.12,28.23,28.12,28.2,187572.0,25.662,25.7624,25.662,25.735,187572.0
2017-01-20 09:40:00,28.21,28.23,28.15,28.16,50428.0,25.7441,25.7624,25.6894,25.6985,50428.0
2017-01-20 09:45:00,28.14,28.16,28.11,28.15,61232.0,25.6802,25.6985,25.6529,25.6894,61232.0
2017-01-20 09:50:00,28.15,28.17,28.13,28.14,20280.0,25.6894,25.7076,25.6711,25.6802,20280.0
2017-01-20 09:55:00,28.14,28.19,28.14,28.16,19800.0,25.6802,25.7259,25.6802,25.6985,19800.0
2017-01-20 10:00:00,28.16,28.18,28.13,28.16,35860.0,25.6985,25.7167,25.6711,25.6985,35860.0
2017-01-20 10:05:00,28.16,28.16,28.13,28.14,30648.0,25.6985,25.6985,25.6711,25.6802,30648.0
2017-01-20 10:10:00,28.14,28.18,28.14,28.15,29820.0,25.6802,25.7167,25.6802,25.6894,29820.0
2017-01-20 10:15:00,28.14,28.15,28.13,28.15,61884.0,25.6802,25.6894,25.6711,25.6894,61884.0
2017-01-20 10:20:00,28.16,28.16,28.08,28.08,17152.0,25.6985,25.6985,25.6255,25.6255,17152.0
2017-01-20 10:25:00,28.08,28.1,28.05,28.08,10052.0,25.6255,25.6437,25.5981,25.6255,10052.0
2017-01-20 10:30:00,28.08,28.1,28.08,28.1,8000.0,25.6255,25.6437,25.6255,25.6437,8000.0
2017-01-20 10:35:00,28.1,28.13,28.1,28.1,12616.0,25.6437,25.6711,25.6437,25.6437,12616.0
2017-01-20 10:40:00,28.09,28.11,28.08,28.08,15480.0,25.6346,25.6529,25.6255,25.6255,15480.0
2017-01-20 10:45:00,28.09,28.09,28.07,28.08,4000.0,25.6346,25.6346,25.6164,25.6255,4000.0
2017-01-20 10:50:00,28.06,28.11,28.06,28.1,27664.0,25.6072,25.6529,25.6072,25.6437,27664.0
2017-01-20 10:55:00,28.1,28.11,28.1,28.11,7312.0,25.6437,25.6529,25.6437,25.6529,7312.0
2017-01-20 11:00:00,28.13,28.14,28.12,28.12,11416.0,25.6711,25.6802,25.662,25.662,11416.0
2017-01-20 11:05:00,28.13,28.15,28.12,28.15,18360.0,25.6711,25.6894,25.662,25.6894,18360.0
2017-01-20 11:10:00,28.15,28.15,28.13,28.13,17536.0,25.6894,25.6894,25.6711,25.6711,17536.0
2017-01-20 11:15:00,28.14,28.15,28.11,28.13,10180.0,25.6802,25.6894,25.6529,25.6711,10180.0
2017-01-20 11:20:00,28.15,28.15,28.14,28.14,3600.0,25.6894,25.6894,25.6802,25.6802,3600.0
2017-01-20 11:25:00,28.1,28.1,28.07,28.07,10000.0,25.6437,25.6437,25.6164,25.6164,10000.0
2017-01-20 11:30:00,28.06,28.1,28.06,28.1,35400.0,25.6072,25.6437,25.6072,25.6437,35400.0
2017-01-20 11:35:00,28.1,28.11,28.08,28.1,16392.0,25.6437,25.6529,25.6255,25.6437,16392.0
2017-01-20 11:40:00,28.1,28.11,28.1,28.11,14000.0,25.6437,25.6529,25.6437,25.6529,14000.0
2017-01-20 11:45:00,28.12,28.12,28.09,28.09,24800.0,25.662,25.662,25.6346,25.6346,24800.0
2017-01-20 11:50:00,28.1,28.11,28.09,28.11,3300.0,25.6437,25.6529,25.6346,25.6529,3300.0
2017-01-20 11:55:00,28.1,28.1,28.1,28.1,22496.0,25.6437,25.6437,25.6437,25.6437,22496.0
2017-01-20 12:00:00,28.11,28.13,28.07,28.07,14400.0,25.6529,25.6711,25.6164,25.6164,14400.0
2017-01-20 12:05:00,28.05,28.05,27.87,28.0,193472.0,25.5981,25.5981,25.4338,25.5525,193472.0
2017-01-20 12:10:00,28.0,28.01,27.89,27.9,166576.0,25.5525,25.5616,25.4521,25.4612,166576.0
2017-01-20 12:15:00,27.9,28.06,27.88,28.03,81380.0,25.4612,25.6072,25.443,25.5799,81380.0
2017-01-20 12:20:00,28.02,28.05,27.97,27.98,90080.0,25.5707,25.5981,25.5251,25.5342,90080.0
2017-01-20 12:25:00,27.99,27.99,27.87,27.9,74296.0,25.5434,25.5434,25.4338,25.4612,74296.0
2017-01-20 12:30:00,27.89,27.9,27.78,27.89,75336.0,25.4521,25.4612,25.3517,25.4521,75336.0
2017-01-20 12:35:00,27.87,27.87,27.79,27.82,63812.0,25.4338,25.4338,25.3608,25.3882,63812.0
2017-01-20 12:40:00,27.85,27.93,27.85,27.93,67112.0,25.4156,25.4886,25.4156,25.4886,67112.0
2017-01-20 12:45:00,27.91,27.92,27.88,27.88,34692.0,25.4703,25.4795,25.443,25.443,34692.0
2017-01-20 12:50:00,27.89,27.91,27.82,27.84,31984.0,25.4521,25.4703,25.3882,25.4065,31984.0
2017-01-20 12:55:00,27.84,27.88,27.78,27.88,29112.0,25.4065,25.443,25.3517,25.443,29112.0
2017-01-20 13:00:00,27.86,27.88,27.86,27.88,13400.0,25.4247,25.443,25.4247,25.443,13400.0
2017-01-20 13:05:00,27.89,27.95,27.88,27.94,19196.0,25.4521,25.5069,25.443,25.4977,19196.0
2017-01-20 13:10:00,27.94,27.96,27.93,27.94,20232.0,25.4977,25.516,25.4886,25.4977,20232.0
2017-01-20 13:15:00,27.96,27.99,27.95,27.98,18372.0,25.516,25.5434,25.5069,25.5342,18372.0
2017-01-20 13:20:00,27.98,27.99,27.97,27.97,27344.0,25.5342,25.5434,25.5251,25.5251,27344.0
2017-01-20 13:25:00,27.97,27.98,27.97,27.98,20000.0,25.5251,25.5342,25.5251,25.5342,20000.0
2017-01-20 13:30:00,27.97,27.97,27.95,27.95,4000.0,25.5251,25.5251,25.5069,25.5069,4000.0
2017-01-20 13:35:00,27.95,27.96,27.95,27.95,22636.0,25.5069,25.516,25.5069,25.5069,22636.0
2017-01-20 13:40:00,27.95,27.95,27.94,27.95,19200.0,25.5069,25.5069,25.4977,25.5069,19200.0
2017-01-20 13:45:00,27.94,27.94,27.92,27.92,7848.0,25.4977,25.4977,25.4795,25.4795,7848.0
2017-01-20 13:50:00,27.9,27.91,27.88,27.88,10800.0,25.4612,25.4703,25.443,25.443,10800.0
2017-01-20 13:55:00,27.91,27.91,27.91,27.91,400.0,25.4703,25.4703,25.4703,25.4703,400.0
2017-01-20 14:00:00,27.89,27.91,27.89,27.91,3200.0,25.4521,25.4703,25.4521,25.4703,3200.0
2017-01-20 14:05:00,27.92,27.92,27.92,27.92,3080.0,25.4795,25.4795,25.4795,25.4795,3080.0
2017-01-20 14:10:00,27.91,27.91,27.91,27.91,800.0,25.4703,25.4703,25.4703,25.4703,800.0
2017-01-20 14:15:00,27.9,27.91,27.88,27.89,6200.0,25.4612,25.4703,25.443,25.4521,6200.0
2017-01-20 14:20:00,27.88,27.88,27.79,27.81,20480.0,25.443,25.443,25.3608,25.3791,20480.0
2017-01-20 14:25:00,27.8,27.84,27.8,27.84,24164.0,25.37,25.4065,25.37,25.4065,24164.0
2017-01-20 14:30:00,27.85,27.9,27.85,27.86,14800.0,25.4156,25.4612,25.4156,25.4247,14800.0
2017-01-20 14:35:00,27.85,27.85,27.81,27.83,37892.0,25.4156,25.4156,25.3791,25.3973,37892.0
2017-01-20 14:40:00,27.82,27.9,27.81,27.89,18500.0,25.3882,25.4612,25.3791,25.4521,18500.0
2017-01-20 14:45:00,27.88,27.88,27.85,27.86,14576.0,25.443,25.443,25.4156,25.4247,14576.0
2017-01-20 14:50:00,27.88,27.89,27.86,27.87,25888.0,25.443,25.4521,25.4247,25.4338,25888.0
2017-01-20 14:55:00,27.89,27.89,27.88,27.88,4492.0,25.4521,25.4521,25.443,25.443,4492.0
2017-01-20 15:00:00,27.9,27.93,27.89,27.92,19040.0,25.4612,25.4886,25.4521,25.4795,19040.0
2017-01-20 15:05:00,27.92,27.97,27.92,27.97,22844.0,25.4795,25.5251,25.4795,25.5251,22844.0
2017-01-20 15:10:00,27.97,28.0,27.96,27.97,35100.0,25.5251,25.5525,25.516,25.5251,35100.0
2017-01-20 15:15:00,27.97,27.97,27.91,27.93,55804.0,25.5251,25.5251,25.4703,25.4886,55804.0
2017-01-20 15:20:00,27.93,27.93,27.87,27.87,17160.0,25.4886,25.4886,25.4338,25.4338,17160.0
2017-01-20 15:25:00,27.87,27.89,27.84,27.84,22604.0,25.4338,25.4521,25.4065,25.4065,22604.0
2017-01-20 15:30:00,27.81,27.86,27.81,27.86,10544.0,25.3791,25.4247,25.3791,25.4247,10544.0
2017-01-20 15:35:00,27.87,27.93,27.87,27.93,5888.0,25.4338,25.4886,25.4338,25.4886,5888.0
2017-01-20 15:40:00,27.91,27.93,27.9,27.92,45156.0,25.4703,25.4886,25.4612,25.4795,45156.0
2017-01-20 15:45:00,27.9,27.95,27.9,27.94,50272.0,25.4612,25.5069,25.4612,25.4977,50272.0
2017-01-20 15:50:00,27.94,27.98,27.92,27.95,40412.0,25.4977,25.5342,25.4795,25.5069,40412.0
2017-01-20 15:55:00,27.95,28.02,27.95,28.0,221864.0,25.5069,25.5707,25.5069,25.5525,221864.0
2017-01-23 09:30:00,27.88,27.93,27.83,27.92,210372.0,25.443,25.4886,25.3973,25.4795,210372.0
2017-01-23 09:35:00,27.93,28.03,27.93,28.03,135720.0,25.4886,25.5799,25.4886,25.5799,135720.0
2017-01-23 09:40:00,28.01,28.04,27.95,27.96,97460.0,25.5616,25.589,25.5069,25.516,97460.0
2017-01-23 09:45:00,27.96,28.0,27.96,28.0,116900.0,25.516,25.5525,25.516,25.5525,116900.0
2017-01-23 09:50:00,27.99,27.99,27.89,27.9,74800.0,25.5434,25.5434,25.4521,25.4612,74800.0
2017-01-23 09:55:00,27.89,27.91,27.88,27.9,37700.0,25.4521,25.4703,25.443,25.4612,37700.0
2017-01-23 10:00:00,27.88,27.92,27.88,27.88,16840.0,25.443,25.4795,25.443,25.443,16840.0
2017-01-23 10:05:00,27.9,27.92,27.86,27.86,23704.0,25.4612,25.4795,25.4247,25.4247,23704.0
2017-01-23 10:10:00,27.86,27.86,27.81,27.83,58664.0,25.4247,25.4247,25.3791,25.3973,58664.0
2017-01-23 10:15:00,27.82,27.83,27.75,27.75,120356.0,25.3882,25.3973,25.3243,25.3243,120356.0
2017-01-23 10:20:00,27.75,27.8,27.74,27.76,94100.0,25.3243,25.37,25.3152,25.3335,94100.0
2017-01-23 10:25:00,27.78,27.79,27.71,27.72,48808.0,25.3517,25.3608,25.2878,25.297,48808.0
2017-01-23 10:30:00,27.71,27.72,27.6,27.62,152784.0,25.2878,25.297,25.1874,25.2057,152784.0
2017-01-23 10:35:00,27.63,27.65,27.62,27.65,55388.0,25.2148,25.2331,25.2057,25.2331,55388.0
2017-01-23 10:40:00,27.65,27.68,27.65,27.67,42796.0,25.2331,25.2605,25.2331,25.2513,42796.0
2017-01-23 10:45:00,27.65,27.68,27.65,27.68,15116.0,25.2331,25.2605,25.2331,25.2605,15116.0
2017-01-23 10:50:00,27.66,27.68,27.63,27.63,22492.0,25.2422,25.2605,25.2148,25.2148,22492.0
2017-01-23 10:55:00,27.64,27.67,27.64,27.66,14188.0,25.2239,25.2513,25.2239,25.2422,14188.0
2017-01-23 11:00:00,27.67,27.68,27.66,27.66,32888.0,25.2513,25.2605,25.2422,25.2422,32888.0
2017-01-23 11:05:00,27.67,27.72,27.67,27.7,19584.0,25.2513,25.297,25.2513,25.2787,19584.0
2017-01-23 11:10:00,27.7,27.7,27.62,27.62,27376.0,25.2787,25.2787,25.2057,25.2057,27376.0
2017-01-23 11:15:00,27.61,27.66,27.61,27.64,33844.0,25.1966,25.2422,25.1966,25.2239,33844.0
2017-01-23 11:20:00,27.64,27.66,27.58,27.58,44920.0,25.2239,25.2422,25.1692,25.1692,44920.0
2017-01-23 11:25:00,27.57,27.65,27.57,27.65,40904.0,25.1601,25.2331,25.1601,25.2331,40904.0
2017-01-23 11:30:00,27.66,27.67,27.64,27.65,26656.0,25.2422,25.2513,25.2239,25.2331,26656.0
2017-01-23 11:35:00,27.65,27.65,27.59,27.61,9564.0,25.2331,25.2331,25.1783,25.1966,9564.0
2017-01-23 11:40:00,27.6,27.62,27.59,27.61,13600.0,25.1874,25.2057,25.1783,25.1966,13600.0
2017-01-23 11:45:00,27.6,27.6,27.48,27.51,132296.0,25.1874,25.1874,25.0779,25.1053,132296.0
2017-01-23 11:50:00,27.51,27.53,27.48,27.5,49680.0,25.1053,25.1236,25.0779,25.0962,49680.0
2017-01-23 11:55:00,27.5,27.56,27.5,27.56,33200.0,25.0962,25.1509,25.0962,25.1509,33200.0
2017-01-23 12:00:00,27.58,27.58,27.54,27.55,22532.0,25.1692,25.1692,25.1327,25.1418,22532.0
2017-01-23 12:05:00,27.56,27.56,27.52,27.52,15972.0,25.1509,25.1509,25.1144,25.1144,15972.0
2017-01-23 12:10:00,27.52,27.52,27.5,27.52,12680.0,25.1144,25.1144,25.0962,25.1144,12680.0
2017-01-23 12:15:00,27.52,27.59,27.5,27.59,18112.0,25.1144,25.1783,25.0962,25.1783,18112.0
2017-01-23 12:20:00,27.59,27.61,27.56,27.6,32200.0,25.1783,25.1966,25.1509,25.1874,32200.0
2017-01-23 12:25:00,27.62,27.62,27.6,27.61,59168.0,25.2057,25.2057,25.1874,25.1966,59168.0
2017-01-23 12:30:00,27.61,27.66,27.61,27.65,27768.0,25.1966,25.2422,25.1966,25.2331,27768.0
2017-01-23 12:35:00,27.65,27.66,27.63,27.64,61032.0,25.2331,25.2422,25.2148,25.2239,61032.0
2017-01-23 12:40:00,27.64,27.68,27.64,27.67,20168.0,25.2239,25.2605,25.2239,25.2513,20168.0
2017-01-23 12:45:00,27.66,27.66,27.61,27.62,8876.0,25.2422,25.2422,25.1966,25.2057,8876.0
2017-01-23 12:50:00,27.62,27.63,27.62,27.63,6400.0,25.2057,25.2148,25.2057,25.2148,6400.0
2017-01-23 12:55:00,27.64,27.65,27.64,27.65,1332.0,25.2239,25.2331,25.2239,25.2331,1332.0
2017-01-23 13:00:00,27.65,27.66,27.65,27.66,30800.0,25.2331,25.2422,25.2331,25.2422,30800.0
2017-01-23 13:05:00,27.68,27.7,27.68,27.68,11520.0,25.2605,25.2787,25.2605,25.2605,11520.0
2017-01-23 13:10:00,27.68,27.68,27.64,27.64,8780.0,25.2605,25.2605,25.2239,25.2239,8780.0
2017-01-23 13:15:00,27.64,27.66,27.64,27.66,3200.0,25.2239,25.2422,25.2239,25.2422,3200.0
2017-01-23 13:20:00,27.68,27.71,27.68,27.68,3600.0,25.2605,25.2878,25.2605,25.2605,3600.0
2017-01-23 13:25:00,27.68,27.68,27.65,27.65,13088.0,25.2605,25.2605,25.2331,25.2331,13088.0
2017-01-23 13:30:00,27.65,27.72,27.65,27.7,14000.0,25.2331,25.297,25.2331,25.2787,14000.0
2017-01-23 13:35:00,27.71,27.83,27.71,27.83,141428.0,25.2878,25.3973,25.2878,25.3973,141428.0
2017-01-23 13:40:00,27.83,27.83,27.77,27.77,52492.0,25.3973,25.3973,25.3426,25.3426,52492.0
2017-01-23 13:45:00,27.78,27.78,27.75,27.75,12744.0,25.3517,25.3517,25.3243,25.3243,12744.0
2017-01-23 13:50:00,27.76,27.76,27.71,27.71,51160.0,25.3335,25.3335,25.2878,25.2878,51160.0
2017-01-23 13:55:00,27.71,27.71,27.69,27.7,8000.0,25.2878,25.2878,25.2696,25.2787,8000.0
2017-01-23 14:00:00,27.71,27.72,27.7,27.71,6800.0,25.2878,25.297,25.2787,25.2878,6800.0
2017-01-23 14:05:00,27.69,27.7,27.67,27.67,29600.0,25.2696,25.2787,25.2513,25.2513,29600.0
2017-01-23 14:10:00,27.66,27.67,27.64,27.65,11264.0,25.2422,25.2513,25.2239,25.2331,11264.0
2017-01-23 14:15:00,27.66,27.66,27.64,27.64,6804.0,25.2422,25.2422,25.2239,25.2239,6804.0
2017-01-23 14:20:00,27.65,27.66,27.65,27.66,9604.0,25.2331,25.2422,25.2331,25.2422,9604.0
2017-01-23 14:25:00,27.66,27.67,27.66,27.67,3600.0,25.2422,25.2513,25.2422,25.2513,3600.0
2017-01-23 14:30:00,27.68,27.72,27.67,27.7,31620.0,25.2605,25.297,25.2513,25.2787,31620.0
2017-01-23 14:35:00,27.71,27.71,27.69,27.7,10344.0,25.2878,25.2878,25.2696,25.2787,10344.0
2017-01-23 14:40:00,27.7,27.7,27.67,27.7,17712.0,25.2787,25.2787,25.2513,25.2787,17712.0
2017-01-23 14:45:00,27.73,27.75,27.72,27.72,5080.0,25.3061,25.3243,25.297,25.297,5080.0
2017-01-23 14:50:00,27.72,27.72,27.72,27.72,4112.0,25.297,25.297,25.297,25.297,4112.0
2017-01-23 14:55:00,27.73,27.76,27.73,27.75,13672.0,25.3061,25.3335,25.3061,25.3243,13672.0
2017-01-23 15:00:00,27.75,27.77,27.75,27.75,14928.0,25.3243,25.3426,25.3243,25.3243,14928.0
2017-01-23 15:05:00,27.75,27.75,27.72,27.72,15796.0,25.3243,25.3243,25.297,25.297,15796.0
2017-01-23 15:10:00,27.73,27.73,27.7,27.7,22288.0,25.3061,25.3061,25.2787,25.2787,22288.0
2017-01-23 15:15:00,27.71,27.73,27.7,27.73,3600.0,25.2878,25.3061,25.2787,25.3061,3600.0
2017-01-23 15:20:00,27.73,27.79,27.72,27.79,26016.0,25.3061,25.3608,25.297,25.3608,26016.0
2017-01-23 15:25:00,27.79,27.8,27.76,27.77,34156.0,25.3608,25.37,25.3335,25.3426,34156.0
2017-01-23 15:30:00,27.78,27.78,27.75,27.77,14880.0,25.3517,25.3517,25.3243,25.3426,14880.0
2017-01-23 15:35:00,27.78,27.83,27.77,27.82,48016.0,25.3517,25.3973,25.3426,25.3882,48016.0
2017-01-23 15:40:00,27.82,27.85,27.82,27.85,43608.0,25.3882,25.4156,25.3882,25.4156,43608.0
2017-01-23 15:45:00,27.83,27.86,27.83,27.85,89844.0,25.3973,25.4247,25.3973,25.4156,89844.0
2017-01-23 15:50:00,27.85,27.85,27.8,27.82,84276.0,25.4156,25.4156,25.37,25.3882,84276.0
2017-01-23 15:55:00,27.83,27.84,27.79,27.81,145552.0,25.3973,25.4065,25.3608,25.3791,145552.0
2017-01-24 09:30:00,27.89,27.93,27.84,27.93,105568.0,25.4521,25.4886,25.4065,25.4886,105568.0
2017-01-24 09:35:00,27.93,27.95,27.89,27.89,25516.0,25.4886,25.5069,25.4521,25.4521,25516.0
2017-01-24 09:40:00,27.9,27.91,27.87,27.89,89428.0,25.4612,25.4703,25.4338,25.4521,89428.0
2017-01-24 09:45:00,27.91,27.94,27.89,27.93,45948.0,25.4703,25.4977,25.4521,25.4886,45948.0
2017-01-24 09:50:00,27.92,27.92,27.9,27.92,13332.0,25.4795,25.4795,25.4612,25.4795,13332.0
2017-01-24 09:55:00,27.93,27.93,27.9,27.9,35200.0,25.4886,25.4886,25.4612,25.4612,35200.0
2017-01-24 10:00:00,27.91,27.91,27.85,27.86,20000.0,25.4703,25.4703,25.4156,25.4247,20000.0
2017-01-24 10:05:00,27.88,27.89,27.85,27.87,14008.0,25.443,25.4521,25.4156,25.4338,14008.0
2017-01-24 10:10:00,27.86,27.95,27.86,27.92,22036.0,25.4247,25.5069,25.4247,25.4795,22036.0
2017-01-24 10:15:00,27.92,27.92,27.9,27.92,9328.0,25.4795,25.4795,25.4612,25.4795,9328.0
2017-01-24 10:20:00,27.93,27.97,27.93,27.96,78000.0,25.4886,25.5251,25.4886,25.516,78000.0
2017-01-24 10:25:00,27.98,27.98,27.93,27.93,54028.0,25.5342,25.5342,25.4886,25.4886,54028.0
2017-01-24 10:30:00,27.91,27.95,27.91,27.95,15864.0,25.4703,25.5069,25.4703,25.5069,15864.0
2017-01-24 10:35:00,27.96,27.96,27.93,27.95,10524.0,25.516,25.516,25.4886,25.5069,10524.0
2017-01-24 10:40:00,27.93,27.95,27.9,27.9,8720.0,25.4886,25.5069,25.4612,25.4612,8720.0
2017-01-24 10:45:00,27.92,27.93,27.91,27.91,7728.0,25.4795,25.4886,25.4703,25.4703,7728.0
2017-01-24 10:50:00,27.92,27.93,27.92,27.93,3600.0,25.4795,25.4886,25.4795,25.4886,3600.0
2017-01-24 10:55:00,27.94,27.98,27.94,27.95,50500.0,25.4977,25.5342,25.4977,25.5069,50500.0
2017-01-24 11:00:00,27.97,27.98,27.95,27.98,66616.0,25.5251,25.5342,25.5069,25.5342,66616.0
2017-01-24 11:05:00,27.98,28.04,27.98,28.04,60928.0,25.5342,25.589,25.5342,25.589,60928.0
2017-01-24 11:10:00,28.04,28.05,28.0,28.0,20568.0,25.589,25.5981,25.5525,25.5525,20568.0
2017-01-24 11:15:00,28.02,28.02,28.0,28.01,3800.0,25.5707,25.5707,25.5525,25.5616,3800.0
2017-01-24 11:20:00,28.03,28.03,28.0,28.0,20400.0,25.5799,25.5799,25.5525,25.5525,20400.0
2017-01-24 11:25:00,28.02,28.02,27.99,28.0,16880.0,25.5707,25.5707,25.5434,25.5525,16880.0
2017-01-24 11:30:00,28.01,28.03,28.0,28.02,6800.0,25.5616,25.5799,25.5525,25.5707,6800.0
2017-01-24 11:35:00,28.04,28.06,28.03,28.05,26484.0,25.589,25.6072,25.5799,25.5981,26484.0
2017-01-24 11:40:00,28.06,28.08,28.05,28.08,57688.0,25.6072,25.6255,25.5981,25.6255,57688.0
2017-01-24 11:45:00,28.08,28.09,28.06,28.08,15200.0,25.6255,25.6346,25.6072,25.6255,15200.0
2017-01-24 11:50:00,28.08,28.08,28.05,28.05,4800.0,25.6255,25.6255,25.5981,25.5981,4800.0
2017-01-24 11:55:00,28.06,28.08,28.05,28.08,51256.0,25.6072,25.6255,25.5981,25.6255,51256.0
2017-01-24 12:00:00,28.07,28.08,28.07,28.07,38000.0,25.6164,25.6255,25.6164,25.6164,38000.0
2017-01-24 12:05:00,28.07,28.09,28.07,28.08,8040.0,25.6164,25.6346,25.6164,25.6255,8040.0
2017-01-24 12:10:00,28.09,28.15,28.09,28.15,121592.0,25.6346,25.6894,25.6346,25.6894,121592.0
2017-01-24 12:15:00,28.15,28.16,28.15,28.15,45116.0,25.6894,25.6985,25.6894,25.6894,45116.0
2017-01-24 12:20:00,28.13,28.15,28.13,28.14,63836.0,25.6711,25.6894,25.6711,25.6802,63836.0
2017-01-24 12:25:00,28.15,28.18,28.14,28.17,36316.0,25.6894,25.7167,25.6802,25.7076,36316.0
2017-01-24 12:30:00,28.18,28.18,28.15,28.16,22424.0,25.7167,25.7167,25.6894,25.6985,22424.0
2017-01-24 12:35:00,28.17,28.17,28.15,28.16,9416.0,25.7076,25.7076,25.6894,25.6985,9416.0
2017-01-24 12:40:00,28.16,28.18,28.16,28.17,11316.0,25.6985,25.7167,25.6985,25.7076,11316.0
2017-01-24 12:45:00,28.18,28.2,28.17,28.19,45480.0,25.7167,25.735,25.7076,25.7259,45480.0
2017-01-24 12:50:00,28.2,28.21,28.2,28.2,11120.0,25.735,25.7441,25.735,25.735,11120.0
2017-01-24 12:55:00,28.2,28.21,28.19,28.2,6800.0,25.735,25.7441,25.7259,25.735,6800.0
2017-01-24 13:00:00,28.2,28.24,28.2,28.23,10244.0,25.735,25.7715,25.735,25.7624,10244.0
2017-01-24 13:05:00,28.23,28.3,28.23,28.28,74852.0,25.7624,25.8263,25.7624,25.808,74852.0
2017-01-24 13:10:00,28.29,28.29,28.26,28.27,10552.0,25.8171,25.8171,25.7898,25.7989,10552.0
2017-01-24 13:15:00,28.25,28.25,28.25,28.25,400.0,25.7806,25.7806,25.7806,25.7806,400.0
2017-01-24 13:20:00,28.27,28.28,28.25,28.25,34200.0,25.7989,25.808,25.7806,25.7806,34200.0
2017-01-24 13:25:00,28.26,28.28,28.25,28.28,19800.0,25.7898,25.808,25.7806,25.808,19800.0
2017-01-24 13:30:00,28.29,28.35,28.29,28.33,29668.0,25.8171,25.8719,25.8171,25.8536,29668.0
2017-01-24 13:35:00,28.35,28.36,28.34,28.35,31108.0,25.8719,25.881,25.8628,25.8719,31108.0
2017-01-24 13:40:00,28.38,28.42,28.36,28.4,52620.0,25.8993,25.9358,25.881,25.9175,52620.0
2017-01-24 13:45:00,28.4,28.41,28.39,28.4,54484.0,25.9175,25.9266,25.9084,25.9175,54484.0
2017-01-24 13:50:00,28.39,28.4,28.39,28.4,12000.0,25.9084,25.9175,25.9084,25.9175,12000.0
2017-01-24 13:55:00,28.39,28.39,28.36,28.36,20400.0,25.9084,25.9084,25.881,25.881,20400.0
2017-01-24 14:00:00,28.36,28.38,28.35,28.38,37964.0,25.881,25.8993,25.8719,25.8993,37964.0
2017-01-24 14:05:00,28.39,28.41,28.38,28.39,37320.0,25.9084,25.9266,25.8993,25.9084,37320.0
2017-01-24 14:10:00,28.39,28.39,28.35,28.37,15200.0,25.9084,25.9084,25.8719,25.8901,15200.0
2017-01-24 14:15:00,28.36,28.41,28.36,28.4,35568.0,25.881,25.9266,25.881,25.9175,35568.0
2017-01-24 14:20:00,28.39,28.4,28.38,28.38,6476.0,25.9084,25.9175,25.8993,25.8993,6476.0
2017-01-24 14:25:00,28.38,28.4,28.35,28.36,114596.0,25.8993,25.9175,25.8719,25.881,114596.0
2017-01-24 14:30:00,28.38,28.41,28.38,28.4,10880.0,25.8993,25.9266,25.8993,25.9175,10880.0
2017-01-24 14:35:00,28.38,28.39,28.37,28.38,8400.0,25.8993,25.9084,25.8901,25.8993,8400.0
2017-01-24 14:40:00,28.39,28.4,28.39,28.4,10064.0,25.9084,25.9175,25.9084,25.9175,10064.0
2017-01-24 14:45:00,28.4,28.42,28.38,28.39,21200.0,25.9175,25.9358,25.8993,25.9084,21200.0
2017-01-24 14:50:00,28.42,28.43,28.41,28.42,9328.0,25.9358,25.9449,25.9266,25.9358,9328.0
2017-01-24 14:55:00,28.41,28.43,28.41,28.42,23368.0,25.9266,25.9449,25.9266,25.9358,23368.0
2017-01-24 15:00:00,28.43,28.5,28.43,28.47,55504.0,25.9449,26.0088,25.9449,25.9814,55504.0
2017-01-24 15:05:00,28.46,28.48,28.45,28.48,20516.0,25.9723,25.9905,25.9631,25.9905,20516.0
2017-01-24 15:10:00,28.47,28.5,28.47,28.48,48728.0,25.9814,26.0088,25.9814,25.9905,48728.0
2017-01-24 15:15:00,28.48,28.49,28.42,28.44,21316.0,25.9905,25.9996,25.9358,25.954,21316.0
2017-01-24 15:20:00,28.43,28.45,28.43,28.43,25952.0,25.9449,25.9631,25.9449,25.9449,25952.0
2017-01-24 15:25:00,28.42,28.43,28.38,28.4,43272.0,25.9358,25.9449,25.8993,25.9175,43272.0
2017-01-24 15:30:00,28.42,28.42,28.4,28.41,39476.0,25.9358,25.9358,25.9175,25.9266,39476.0
2017-01-24 15:35:00,28.41,28.42,28.39,28.4,22420.0,25.9266,25.9358,25.9084,25.9175,22420.0
2017-01-24 15:40:00,28.4,28.4,28.37,28.39,13560.0,25.9175,25.9175,25.8901,25.9084,13560.0
2017-01-24 15:45:00,28.39,28.4,28.38,28.39,14268.0,25.9084,25.9175,25.8993,25.9084,14268.0
2017-01-24 15:50:00,28.38,28.39,28.34,28.34,46320.0,25.8993,25.9084,25.8628,25.8628,46320.0
2017-01-24 15:55:00,28.34,28.36,28.3,28.32,120820.0,25.8628,25.881,25.8263,25.8445,120820.0
2017-01-25 09:30:00,28.73,28.75,28.67,28.69,491524.0,26.2187,26.2369,26.1639,26.1822,491524.0
2017-01-25 09:35:00,28.69,28.76,28.68,28.74,130088.0,26.1822,26.246,26.173,26.2278,130088.0
2017-01-25 09:40:00,28.75,28.75,28.7,28.73,81520.0,26.2369,26.2369,26.1913,26.2187,81520.0
2017-01-25 09:45:00,28.74,28.76,28.71,28.75,36828.0,26.2278,26.246,26.2004,26.2369,36828.0
2017-01-25 09:50:00,28.73,28.77,28.72,28.76,38780.0,26.2187,26.2552,26.2095,26.246,38780.0
2017-01-25 09:55:00,28.76,28.82,28.76,28.81,96272.0,26.246,26.3008,26.246,26.2917,96272.0
2017-01-25 10:00:00,28.81,28.81,28.79,28.8,29844.0,26.2917,26.2917,26.2734,26.2826,29844.0
2017-01-25 10:05:00,28.8,28.86,28.8,28.85,84896.0,26.2826,26.3373,26.2826,26.3282,84896.0
2017-01-25 10:10:00,28.85,28.88,28.83,28.84,57364.0,26.3282,26.3556,26.3099,26.3191,57364.0
2017-01-25 10:15:00,28.84,28.85,28.81,28.83,46276.0,26.3191,26.3282,26.2917,26.3099,46276.0
2017-01-25 10:20:00,28.84,28.84,28.81,28.82,29104.0,26.3191,26.3191,26.2917,26.3008,29104.0
2017-01-25 10:25:00,28.83,28.83,28.79,28.79,35116.0,26.3099,26.3099,26.2734,26.2734,35116.0
2017-01-25 10:30:00,28.79,28.8,28.79,28.79,56220.0,26.2734,26.2826,26.2734,26.2734,56220.0
2017-01-25 10:35:00,28.79,28.83,28.79,28.83,31000.0,26.2734,26.3099,26.2734,26.3099,31000.0
2017-01-25 10:40:00,28.82,28.88,28.82,28.88,56356.0,26.3008,26.3556,26.3008,26.3556,56356.0
2017-01-25 10:45:00,28.88,28.88,28.84,28.86,26004.0,26.3556,26.3556,26.3191,26.3373,26004.0
2017-01-25 10:50:00,28.86,28.91,28.86,28.91,15120.0,26.3373,26.3829,26.3373,26.3829,15120.0
2017-01-25 10:55:00,28.91,28.91,28.87,28.89,16500.0,26.3829,26.3829,26.3464,26.3647,16500.0
2017-01-25 11:00:00,28.9,28.94,28.88,28.94,36496.0,26.3738,26.4103,26.3556,26.4103,36496.0
2017-01-25 11:05:00,28.93,28.98,28.93,28.95,40616.0,26.4012,26.4468,26.4012,26.4194,40616.0
2017-01-25 11:10:00,28.95,28.95,28.91,28.91,20700.0,26.4194,26.4194,26.3829,26.3829,20700.0
2017-01-25 11:15:00,28.93,28.94,28.92,28.93,5120.0,26.4012,26.4103,26.3921,26.4012,5120.0
2017-01-25 11:20:00,28.93,28.93,28.9,28.91,12360.0,26.4012,26.4012,26.3738,26.3829,12360.0
2017-01-25 11:25:00,28.9,28.91,28.89,28.9,17936.0,26.3738,26.3829,26.3647,26.3738,17936.0
2017-01-25 11:30:00,28.91,28.91,28.82,28.83,56860.0,26.3829,26.3829,26.3008,26.3099,56860.0
2017-01-25 11:35:00,28.82,28.82,28.8,28.8,19700.0,26.3008,26.3008,26.2826,26.2826,19700.0
2017-01-25 11:40:00,28.82,28.85,28.82,28.85,15392.0,26.3008,26.3282,26.3008,26.3282,15392.0
2017-01-25 11:45:00,28.85,28.86,28.84,28.84,16536.0,26.3282,26.3373,26.3191,26.3191,16536.0
2017-01-25 11:50:00,28.85,28.85,28.79,28.8,17732.0,26.3282,26.3282,26.2734,26.2826,17732.0
2017-01-25 11:55:00,28.81,28.86,28.81,28.86,12768.0,26.2917,26.3373,26.2917,26.3373,12768.0
2017-01-25 12:00:00,28.86,28.86,28.84,28.86,24600.0,26.3373,26.3373,26.3191,26.3373,24600.0
2017-01-25 12:05:00,28.86,28.88,28.86,28.88,24000.0,26.3373,26.3556,26.3373,26.3556,24000.0
2017-01-25 12:10:00,28.86,28.88,28.83,28.88,18600.0,26.3373,26.3556,26.3099,26.3556,18600.0
2017-01-25 12:15:00,28.88,28.88,28.84,28.86,32072.0,26.3556,26.3556,26.3191,26.3373,32072.0
2017-01-25 12:20:00,28.86,28.86,28.85,28.86,14800.0,26.3373,26.3373,26.3282,26.3373,14800.0
2017-01-25 12:25:00,28.86,28.89,28.86,28.88,13800.0,26.3373,26.3647,26.3373,26.3556,13800.0
2017-01-25 12:30:00,28.88,28.89,28.88,28.89,19008.0,26.3556,26.3647,26.3556,26.3647,19008.0
2017-01-25 12:35:00,28.9,28.9,28.86,28.86,20544.0,26.3738,26.3738,26.3373,26.3373,20544.0
2017-01-25 12:40:00,28.86,28.88,28.86,28.86,23480.0,26.3373,26.3556,26.3373,26.3373,23480.0
2017-01-25 12:45:00,28.86,28.86,28.85,28.86,15224.0,26.3373,26.3373,26.3282,26.3373,15224.0
2017-01-25 12:50:00,28.86,28.89,28.85,28.88,30800.0,26.3373,26.3647,26.3282,26.3556,30800.0
2017-01-25 12:55:00,28.88,28.9,28.87,28.9,24400.0,26.3556,26.3738,26.3464,26.3738,24400.0
2017-01-25 13:00:00,28.91,28.93,28.9,28.93,27408.0,26.3829,26.4012,26.3738,26.4012,27408.0
2017-01-25 13:05:00,28.93,28.93,28.92,28.92,7200.0,26.4012,26.4012,26.3921,26.3921,7200.0
2017-01-25 13:10:00,28.92,28.95,28.92,28.95,29520.0,26.3921,26.4194,26.3921,26.4194,29520.0
2017-01-25 13:15:00,28.94,28.95,28.93,28.94,7600.0,26.4103,26.4194,26.4012,26.4103,7600.0
2017-01-25 13:20:00,28.94,28.94,28.93,28.93,7200.0,26.4103,26.4103,26.4012,26.4012,7200.0
2017-01-25 13:25:00,28.93,28.95,28.93,28.94,5196.0,26.4012,26.4194,26.4012,26.4103,5196.0
2017-01-25 13:30:00,28.95,28.96,28.9,28.92,31348.0,26.4194,26.4286,26.3738,26.3921,31348.0
2017-01-25 13:35:00,28.94,28.96,28.93,28.96,9720.0,26.4103,26.4286,26.4012,26.4286,9720.0
2017-01-25 13:40:00,28.96,28.99,28.96,28.97,40104.0,26.4286,26.4559,26.4286,26.4377,40104.0
2017-01-25 13:45:00,28.97,28.98,28.94,28.95,49292.0,26.4377,26.4468,26.4103,26.4194,49292.0
2017-01-25 13:50:00,28.95,28.98,28.95,28.98,14800.0,26.4194,26.4468,26.4194,26.4468,14800.0
2017-01-25 13:55:00,28.99,28.99,28.97,28.98,6800.0,26.4559,26.4559,26.4377,26.4468,6800.0
2017-01-25 14:00:00,28.99,29.02,28.97,28.97,55796.0,26.4559,26.4833,26.4377,26.4377,55796.0
2017-01-25 14:05:00,28.98,29.0,28.98,29.0,58324.0,26.4468,26.4651,26.4468,26.4651,58324.0
2017-01-25 14:10:00,29.0,29.0,28.98,28.98,1640.0,26.4651,26.4651,26.4468,26.4468,1640.0
2017-01-25 14:15:00,28.99,29.01,28.99,29.01,15316.0,26.4559,26.4742,26.4559,26.4742,15316.0
2017-01-25 14:20:00,29.0,29.03,29.0,29.01,20204.0,26.4651,26.4924,26.4651,26.4742,20204.0
2017-01-25 14:25:00,29.03,29.03,29.01,29.02,12328.0,26.4924,26.4924,26.4742,26.4833,12328.0
2017-01-25 14:30:00,29.01,29.02,28.97,29.0,28076.0,26.4742,26.4833,26.4377,26.4651,28076.0
2017-01-25 14:35:00,29.01,29.02,28.99,28.99,12200.0,26.4742,26.4833,26.4559,26.4559,12200.0
2017-01-25 14:40:00,28.99,28.99,28.94,28.95,10520.0,26.4559,26.4559,26.4103,26.4194,10520.0
2017-01-25 14:45:00,28.95,28.97,28.95,28.97,7000.0,26.4194,26.4377,26.4194,26.4377,7000.0
2017-01-25 14:50:00,28.96,28.97,28.94,28.94,21676.0,26.4286,26.4377,26.4103,26.4103,21676.0
2017-01-25 14:55:00,28.95,28.95,28.92,28.93,15720.0,26.4194,26.4194,26.3921,26.4012,15720.0
2017-01-25 15:00:00,28.95,28.96,28.95,28.96,9200.0,26.4194,26.4286,26.4194,26.4286,9200.0
2017-01-25 15:05:00,28.95,28.95,28.93,28.95,34056.0,26.4194,26.4194,26.4012,26.4194,34056.0
2017-01-25 15:10:00,28.95,28.97,28.95,28.97,14800.0,26.4194,26.4377,26.4194,26.4377,14800.0
2017-01-25 15:15:00,28.97,28.97,28.89,28.9,42144.0,26.4377,26.4377,26.3647,26.3738,42144.0
2017-01-25 15:20:00,28.9,28.95,28.9,28.94,35856.0,26.3738,26.4194,26.3738,26.4103,35856.0
2017-01-25 15:25:00,28.95,28.98,28.93,28.98,28988.0,26.4194,26.4468,26.4012,26.4468,28988.0
2017-01-25 15:30:00,28.96,28.97,28.96,28.97,12400.0,26.4286,26.4377,26.4286,26.4377,12400.0
2017-01-25 15:35:00,28.97,29.01,28.97,29.01,42916.0,26.4377,26.4742,26.4377,26.4742,42916.0
2017-01-25 15:40:00,29.0,29.05,29.0,29.04,53344.0,26.4651,26.5107,26.4651,26.5016,53344.0
2017-01-25 15:45:00,29.04,29.05,29.02,29.03,52656.0,26.5016,26.5107,26.4833,26.4924,52656.0
2017-01-25 15:50:00,29.04,29.07,29.04,29.05,131148.0,26.5016,26.529,26.5016,26.5107,131148.0
2017-01-25 15:55:00,29.05,29.06,29.0,29.03,286632.0,26.5107,26.5198,26.4651,26.4924,286632.0
2017-01-26 09:30:00,29.0,29.1,28.99,29.09,86436.0,26.4651,26.5563,26.4559,26.5472,86436.0
2017-01-26 09:35:00,29.09,29.09,29.02,29.03,80108.0,26.5472,26.5472,26.4833,26.4924,80108.0
2017-01-26 09:40:00,29.02,29.03,28.96,28.98,70932.0,26.4833,26.4924,26.4286,26.4468,70932.0
2017-01-26 09:45:00,28.99,29.0,28.95,29.0,27920.0,26.4559,26.4651,26.4194,26.4651,27920.0
2017-01-26 09:50:00,29.0,29.04,29.0,29.03,42788.0,26.4651,26.5016,26.4651,26.4924,42788.0
2017-01-26 09:55:00,29.03,29.07,29.01,29.06,65112.0,26.4924,26.529,26.4742,26.5198,65112.0
2017-01-26 10:00:00,29.05,29.09,29.02,29.05,107776.0,26.5107,26.5472,26.4833,26.5107,107776.0
2017-01-26 10:05:00,29.07,29.07,29.02,29.06,7840.0,26.529,26.529,26.4833,26.5198,7840.0
2017-01-26 10:10:00,29.06,29.11,29.06,29.11,39336.0,26.5198,26.5655,26.5198,26.5655,39336.0
2017-01-26 10:15:00,29.1,29.11,29.08,29.1,25500.0,26.5563,26.5655,26.5381,26.5563,25500.0
2017-01-26 10:20:00,29.09,29.09,29.02,29.02,87220.0,26.5472,26.5472,26.4833,26.4833,87220.0
2017-01-26 10:25:00,29.0,29.03,28.98,28.98,65060.0,26.4651,26.4924,26.4468,26.4468,65060.0
2017-01-26 10:30:00,29.0,29.05,28.99,29.05,44320.0,26.4651,26.5107,26.4559,26.5107,44320.0
2017-01-26 10:35:00,29.04,29.09,29.04,29.08,86076.0,26.5016,26.5472,26.5016,26.5381,86076.0
2017-01-26 10:40:00,29.09,29.09,29.01,29.01,77880.0,26.5472,26.5472,26.4742,26.4742,77880.0
2017-01-26 10:45:00,29.03,29.03,29.0,29.0,40140.0,26.4924,26.4924,26.4651,26.4651,40140.0
2017-01-26 10:50:00,29.0,29.0,28.98,28.98,25160.0,26.4651,26.4651,26.4468,26.4468,25160.0
2017-01-26 10:55:00,28.97,28.99,28.96,28.99,34940.0,26.4377,26.4559,26.4286,26.4559,34940.0
2017-01-26 11:00:00,29.0,29.02,28.99,28.99,8800.0,26.4651,26.4833,26.4559,26.4559,8800.0
2017-01-26 11:05:00,29.0,29.01,28.97,29.01,12124.0,26.4651,26.4742,26.4377,26.4742,12124.0
2017-01-26 11:10:00,29.01,29.04,29.0,29.04,31600.0,26.4742,26.5016,26.4651,26.5016,31600.0
2017-01-26 11:15:00,29.03,29.03,28.98,28.99,14392.0,26.4924,26.4924,26.4468,26.4559,14392.0
2017-01-26 11:20:00,28.97,28.97,28.95,28.96,53392.0,26.4377,26.4377,26.4194,26.4286,53392.0
2017-01-26 11:25:00,28.96,29.02,28.96,29.0,35540.0,26.4286,26.4833,26.4286,26.4651,35540.0
2017-01-26 11:30:00,28.99,29.0,28.95,29.0,87200.0,26.4559,26.4651,26.4194,26.4651,87200.0
2017-01-26 11:35:00,29.0,29.03,28.99,29.0,4000.0,26.4651,26.4924,26.4559,26.4651,4000.0
2017-01-26 11:40:00,29.01,29.03,29.0,29.02,60000.0,26.4742,26.4924,26.4651,26.4833,60000.0
2017-01-26 11:45:00,29.02,29.04,29.01,29.01,177412.0,26.4833,26.5016,26.4742,26.4742,177412.0
2017-01-26 11:50:00,29.0,29.02,29.0,29.0,11600.0,26.4651,26.4833,26.4651,26.4651,11600.0
2017-01-26 11:55:00,29.01,29.01,28.98,28.98,1600.0,26.4742,26.4742,26.4468,26.4468,1600.0
2017-01-26 12:00:00,28.98,28.99,28.93,28.96,12840.0,26.4468,26.4559,26.4012,26.4286,12840.0
2017-01-26 12:05:00,28.96,28.99,28.95,28.99,12200.0,26.4286,26.4559,26.4194,26.4559,12200.0
2017-01-26 12:10:00,29.0,29.0,28.98,29.0,10600.0,26.4651,26.4651,26.4468,26.4651,10600.0
2017-01-26 12:15:00,28.99,28.99,28.99,28.99,13600.0,26.4559,26.4559,26.4559,26.4559,13600.0
2017-01-26 12:20:00,28.98,28.98,28.97,28.97,6800.0,26.4468,26.4468,26.4377,26.4377,6800.0
2017-01-26 12:25:00,28.97,28.97,28.96,28.96,14000.0,26.4377,26.4377,26.4286,26.4286,14000.0
2017-01-26 12:30:00,28.96,28.97,28.95,28.96,19324.0,26.4286,26.4377,26.4194,26.4286,19324.0
2017-01-26 12:35:00,28.95,28.95,28.92,28.94,45180.0,26.4194,26.4194,26.3921,26.4103,45180.0
2017-01-26 12:40:00,28.93,28.95,28.91,28.94,48164.0,26.4012,26.4194,26.3829,26.4103,48164.0
2017-01-26 12:45:00,28.95,28.95,28.93,28.95,36540.0,26.4194,26.4194,26.4012,26.4194,36540.0
2017-01-26 12:50:00,28.95,28.97,28.95,28.96,14916.0,26.4194,26.4377,26.4194,26.4286,14916.0
2017-01-26 12:55:00,28.96,28.96,28.95,28.95,5200.0,26.4286,26.4286,26.4194,26.4194,5200.0
2017-01-26 13:00:00,28.94,28.96,28.94,28.96,3000.0,26.4103,26.4286,26.4103,26.4286,3000.0
2017-01-26 13:05:00,28.97,28.98,28.96,28.98,14120.0,26.4377,26.4468,26.4286,26.4468,14120.0
2017-01-26 13:10:00,28.94,28.94,28.93,28.93,19776.0,26.4103,26.4103,26.4012,26.4012,19776.0
2017-01-26 13:15:00,28.93,28.93,28.88,28.89,38712.0,26.4012,26.4012,26.3556,26.3647,38712.0
2017-01-26 13:20:00,28.88,28.9,28.86,28.89,22892.0,26.3556,26.3738,26.3373,26.3647,22892.0
2017-01-26 13:25:00,28.9,28.91,28.9,28.91,11800.0,26.3738,26.3829,26.3738,26.3829,11800.0
2017-01-26 13:30:00,28.91,28.91,28.89,28.91,30808.0,26.3829,26.3829,26.3647,26.3829,30808.0
2017-01-26 13:35:00,28.92,28.94,28.91,28.93,108880.0,26.3921,26.4103,26.3829,26.4012,108880.0
2017-01-26 13:40:00,28.93,28.96,28.93,28.96,4568.0,26.4012,26.4286,26.4012,26.4286,4568.0
2017-01-26 13:45:00,28.95,28.95,28.95,28.95,5400.0,26.4194,26.4194,26.4194,26.4194,5400.0
2017-01-26 13:50:00,28.95,28.96,28.94,28.94,19740.0,26.4194,26.4286,26.4103,26.4103,19740.0
2017-01-26 13:55:00,28.94,28.96,28.94,28.96,41936.0,26.4103,26.4286,26.4103,26.4286,41936.0
2017-01-26 14:00:00,28.98,28.99,28.95,28.95,9196.0,26.4468,26.4559,26.4194,26.4194,9196.0
2017-01-26 14:05:00,28.93,28.96,28.93,28.96,7604.0,26.4012,26.4286,26.4012,26.4286,7604.0
2017-01-26 14:10:00,28.96,28.97,28.95,28.96,63388.0,26.4286,26.4377,26.4194,26.4286,63388.0
2017-01-26 14:15:00,28.96,28.97,28.96,28.97,10740.0,26.4286,26.4377,26.4286,26.4377,10740.0
2017-01-26 14:20:00,28.97,28.98,28.96,28.98,87608.0,26.4377,26.4468,26.4286,26.4468,87608.0
2017-01-26 14:25:00,28.98,29.04,28.98,29.03,64380.0,26.4468,26.5016,26.4468,26.4924,64380.0
2017-01-26 14:30:00,29.03,29.03,29.01,29.01,52592.0,26.4924,26.4924,26.4742,26.4742,52592.0
2017-01-26 14:35:00,29.01,29.04,29.01,29.02,41500.0,26.4742,26.5016,26.4742,26.4833,41500.0
2017-01-26 14:40:00,29.02,29.02,29.01,29.01,7024.0,26.4833,26.4833,26.4742,26.4742,7024.0
2017-01-26 14:45:00,29.01,29.03,29.01,29.02,8280.0,26.4742,26.4924,26.4742,26.4833,8280.0
2017-01-26 14:50:00,29.02,29.02,29.01,29.01,4200.0,26.4833,26.4833,26.4742,26.4742,4200.0
2017-01-26 14:55:00,29.02,29.02,28.99,28.99,4800.0,26.4833,26.4833,26.4559,26.4559,4800.0
2017-01-26 15:00:00,28.98,29.0,28.97,28.98,58016.0,26.4468,26.4651,26.4377,26.4468,58016.0
2017-01-26 15:05:00,28.99,28.99,28.94,28.94,21040.0,26.4559,26.4559,26.4103,26.4103,21040.0
2017-01-26 15:10:00,28.93,28.95,28.93,28.95,8400.0,26.4012,26.4194,26.4012,26.4194,8400.0
2017-01-26 15:15:00,28.97,28.97,28.94,28.94,19004.0,26.4377,26.4377,26.4103,26.4103,19004.0
2017-01-26 15:20:00,28.94,28.95,28.93,28.94,6200.0,26.4103,26.4194,26.4012,26.4103,6200.0
2017-01-26 15:25:00,28.98,28.98,28.96,28.96,5200.0,26.4468,26.4468,26.4286,26.4286,5200.0
2017-01-26 15:30:00,28.97,29.0,28.96,29.0,14572.0,26.4377,26.4651,26.4286,26.4651,14572.0
2017-01-26 15:35:00,29.0,29.01,28.96,28.96,36140.0,26.4651,26.4742,26.4286,26.4286,36140.0
2017-01-26 15:40:00,28.96,28.96,28.89,28.92,24668.0,26.4286,26.4286,26.3647,26.3921,24668.0
2017-01-26 15:45:00,28.92,28.97,28.92,28.95,15704.0,26.3921,26.4377,26.3921,26.4194,15704.0
2017-01-26 15:50:00,28.95,28.98,28.91,28.96,56236.0,26.4194,26.4468,26.3829,26.4286,56236.0
2017-01-26 15:55:00,28.96,28.98,28.93,28.96,155816.0,26.4286,26.4468,26.4012,26.4286,155816.0
2017-01-27 09:30:00,29.0,29.06,28.96,28.96,110628.0,26.4651,26.5198,26.4286,26.4286,110628.0
2017-01-27 09:35:00,28.97,28.97,28.9,28.91,87860.0,26.4377,26.4377,26.3738,26.3829,87860.0
2017-01-27 09:40:00,28.91,28.93,28.88,28.93,30724.0,26.3829,26.4012,26.3556,26.4012,30724.0
2017-01-27 09:45:00,28.9,28.9,28.86,28.86,27380.0,26.3738,26.3738,26.3373,26.3373,27380.0
2017-01-27 09:50:00,28.86,28.91,28.85,28.9,83732.0,26.3373,26.3829,26.3282,26.3738,83732.0
2017-01-27 09:55:00,28.89,28.89,28.81,28.85,63876.0,26.3647,26.3647,26.2917,26.3282,63876.0
2017-01-27 10:00:00,28.84,28.89,28.84,28.88,31924.0,26.3191,26.3647,26.3191,26.3556,31924.0
2017-01-27 10:05:00,28.87,28.88,28.81,28.81,55908.0,26.3464,26.3556,26.2917,26.2917,55908.0
2017-01-27 10:10:00,28.82,28.88,28.81,28.85,55920.0,26.3008,26.3556,26.2917,26.3282,55920.0
2017-01-27 10:15:00,28.84,28.85,28.8,28.85,47520.0,26.3191,26.3282,26.2826,26.3282,47520.0
2017-01-27 10:20:00,28.85,28.87,28.84,28.84,11720.0,26.3282,26.3464,26.3191,26.3191,11720.0
2017-01-27 10:25:00,28.84,28.86,28.83,28.83,3720.0,26.3191,26.3373,26.3099,26.3099,3720.0
2017-01-27 10:30:00,28.83,28.86,28.83,28.84,14832.0,26.3099,26.3373,26.3099,26.3191,14832.0
2017-01-27 10:35:00,28.86,28.88,28.84,28.84,23420.0,26.3373,26.3556,26.3191,26.3191,23420.0
2017-01-27 10:40:00,28.84,28.89,28.84,28.89,22952.0,26.3191,26.3647,26.3191,26.3647,22952.0
2017-01-27 10:45:00,28.86,28.86,28.82,28.82,9640.0,26.3373,26.3373,26.3008,26.3008,9640.0
2017-01-27 10:50:00,28.84,28.84,28.83,28.83,2400.0,26.3191,26.3191,26.3099,26.3099,2400.0
2017-01-27 10:55:00,28.82,28.82,28.77,28.78,181404.0,26.3008,26.3008,26.2552,26.2643,181404.0
2017-01-27 11:00:00,28.79,28.82,28.79,28.79,29012.0,26.2734,26.3008,26.2734,26.2734,29012.0
2017-01-27 11:05:00,28.78,28.81,28.78,28.81,1600.0,26.2643,26.2917,26.2643,26.2917,1600.0
2017-01-27 11:10:00,28.81,28.83,28.81,28.83,14824.0,26.2917,26.3099,26.2917,26.3099,14824.0
2017-01-27 11:15:00,28.83,28.85,28.83,28.84,2800.0,26.3099,26.3282,26.3099,26.3191,2800.0
2017-01-27 11:20:00,28.84,28.84,28.82,28.83,2000.0,26.3191,26.3191,26.3008,26.3099,2000.0
2017-01-27 11:25:00,28.85,28.87,28.84,28.87,4880.0,26.3282,26.3464,26.3191,26.3464,4880.0
2017-01-27 11:30:00,28.84,28.85,28.82,28.84,10400.0,26.3191,26.3282,26.3008,26.3191,10400.0
2017-01-27 11:35:00,28.84,28.85,28.84,28.84,2800.0,26.3191,26.3282,26.3191,26.3191,2800.0
2017-01-27 11:40:00,28.85,28.85,28.84,28.84,18800.0,26.3282,26.3282,26.3191,26.3191,18800.0
2017-01-27 11:45:00,28.85,28.85,28.82,28.83,13356.0,26.3282,26.3282,26.3008,26.3099,13356.0
2017-01-27 11:50:00,28.84,28.86,28.84,28.86,6800.0,26.3191,26.3373,26.3191,26.3373,6800.0
2017-01-27 11:55:00,28.81,28.87,28.81,28.87,15544.0,26.2917,26.3464,26.2917,26.3464,15544.0
2017-01-27 12:00:00,28.86,28.9,28.86,28.9,28868.0,26.3373,26.3738,26.3373,26.3738,28868.0
2017-01-27 12:05:00,28.88,28.88,28.87,28.87,5200.0,26.3556,26.3556,26.3464,26.3464,5200.0
2017-01-27 12:10:00,28.87,28.89,28.87,28.89,5380.0,26.3464,26.3647,26.3464,26.3647,5380.0
2017-01-27 12:15:00,28.88,28.88,28.88,28.88,400.0,26.3556,26.3556,26.3556,26.3556,400.0
2017-01-27 12:20:00,28.86,28.88,28.86,28.88,6800.0,26.3373,26.3556,26.3373,26.3556,6800.0
2017-01-27 12:25:00,28.88,28.88,28.85,28.87,4000.0,26.3556,26.3556,26.3282,26.3464,4000.0
2017-01-27 12:30:00,28.87,28.87,28.86,28.87,1600.0,26.3464,26.3464,26.3373,26.3464,1600.0
2017-01-27 12:35:00,28.86,28.86,28.85,28.85,4000.0,26.3373,26.3373,26.3282,26.3282,4000.0
2017-01-27 12:40:00,28.84,28.85,28.81,28.82,37396.0,26.3191,26.3282,26.2917,26.3008,37396.0
2017-01-27 12:45:00,28.81,28.82,28.81,28.82,16580.0,26.2917,26.3008,26.2917,26.3008,16580.0
2017-01-27 12:50:00,28.84,28.84,28.84,28.84,5200.0,26.3191,26.3191,26.3191,26.3191,5200.0
2017-01-27 12:55:00,28.85,28.86,28.85,28.86,1080.0,26.3282,26.3373,26.3282,26.3373,1080.0
2017-01-27 13:00:00,28.85,28.85,28.82,28.82,15404.0,26.3282,26.3282,26.3008,26.3008,15404.0
2017-01-27 13:05:00,28.82,28.82,28.81,28.82,22868.0,26.3008,26.3008,26.2917,26.3008,22868.0
2017-01-27 13:10:00,28.82,28.83,28.8,28.82,18912.0,26.3008,26.3099,26.2826,26.3008,18912.0
2017-01-27 13:15:00,28.81,28.83,28.8,28.83,17160.0,26.2917,26.3099,26.2826,26.3099,17160.0
2017-01-27 13:20:00,28.83,28.83,28.82,28.82,3788.0,26.3099,26.3099,26.3008,26.3008,3788.0
2017-01-27 13:25:00,28.83,28.83,28.82,28.82,7600.0,26.3099,26.3099,26.3008,26.3008,7600.0
2017-01-27 13:30:00,28.84,28.86,28.84,28.86,50384.0,26.3191,26.3373,26.3191,26.3373,50384.0
2017-01-27 13:35:00,28.84,28.84,28.83,28.83,2800.0,26.3191,26.3191,26.3099,26.3099,2800.0
2017-01-27 13:40:00,28.84,28.84,28.83,28.83,12800.0,26.3191,26.3191,26.3099,26.3099,12800.0
2017-01-27 13:45:00,28.85,28.85,28.83,28.83,12788.0,26.3282,26.3282,26.3099,26.3099,12788.0
2017-01-27 13:50:00,28.83,28.83,28.83,28.83,4496.0,26.3099,26.3099,26.3099,26.3099,4496.0
2017-01-27 13:55:00,28.82,28.83,28.82,28.83,5200.0,26.3008,26.3099,26.3008,26.3099,5200.0
2017-01-27 14:00:00,28.81,28.82,28.8,28.82,8400.0,26.2917,26.3008,26.2826,26.3008,8400.0
2017-01-27 14:05:00,28.81,28.83,28.81,28.82,12400.0,26.2917,26.3099,26.2917,26.3008,12400.0
2017-01-27 14:10:00,28.83,28.83,28.8,28.82,12696.0,26.3099,26.3099,26.2826,26.3008,12696.0
2017-01-27 14:15:00,28.8,28.81,28.8,28.81,9000.0,26.2826,26.2917,26.2826,26.2917,9000.0
2017-01-27 14:20:00,28.81,28.82,28.81,28.82,7924.0,26.2917,26.3008,26.2917,26.3008,7924.0
2017-01-27 14:25:00,28.82,28.82,28.81,28.81,6200.0,26.3008,26.3008,26.2917,26.2917,6200.0
2017-01-27 14:30:00,28.83,28.84,28.83,28.84,6800.0,26.3099,26.3191,26.3099,26.3191,6800.0
2017-01-27 14:35:00,28.84,28.84,28.83,28.83,5600.0,26.3191,26.3191,26.3099,26.3099,5600.0
2017-01-27 14:40:00,28.83,28.83,28.82,28.82,5400.0,26.3099,26.3099,26.3008,26.3008,5400.0
2017-01-27 14:45:00,28.82,28.84,28.81,28.82,15336.0,26.3008,26.3191,26.2917,26.3008,15336.0
2017-01-27 14:50:00,28.82,28.82,28.81,28.82,9092.0,26.3008,26.3008,26.2917,26.3008,9092.0
2017-01-27 14:55:00,28.81,28.82,28.81,28.82,23200.0,26.2917,26.3008,26.2917,26.3008,23200.0
2017-01-27 15:00:00,28.82,28.83,28.82,28.83,7168.0,26.3008,26.3099,26.3008,26.3099,7168.0
2017-01-27 15:05:00,28.82,28.82,28.82,28.82,972.0,26.3008,26.3008,26.3008,26.3008,972.0
2017-01-27 15:10:00,28.82,28.82,28.81,28.82,588.0,26.3008,26.3008,26.2917,26.3008,588.0
2017-01-27 15:15:00,28.82,28.83,28.81,28.82,7272.0,26.3008,26.3099,26.2917,26.3008,7272.0
2017-01-27 15:20:00,28.82,28.82,28.81,28.81,13400.0,26.3008,26.3008,26.2917,26.2917,13400.0
2017-01-27 15:25:00,28.81,28.81,28.75,28.76,25448.0,26.2917,26.2917,26.2369,26.246,25448.0
2017-01-27 15:30:00,28.76,28.8,28.76,28.79,65952.0,26.246,26.2826,26.246,26.2734,65952.0
2017-01-27 15:35:00,28.78,28.8,28.78,28.79,45728.0,26.2643,26.2826,26.2643,26.2734,45728.0
2017-01-27 15:40:00,28.78,28.79,28.78,28.78,24320.0,26.2643,26.2734,26.2643,26.2643,24320.0
2017-01-27 15:45:00,28.78,28.81,28.78,28.81,37164.0,26.2643,26.2917,26.2643,26.2917,37164.0
2017-01-27 15:50:00,28.82,28.83,28.79,28.8,100416.0,26.3008,26.3099,26.2734,26.2826,100416.0
2017-01-27 15:55:00,28.8,28.87,28.8,28.86,154544.0,26.2826,26.3464,26.2826,26.3373,154544.0
2017-01-30 09:30:00,28.53,28.53,28.4,28.42,281636.0,26.0362,26.0362,25.9175,25.9358,281636.0
2017-01-30 09:35:00,28.42,28.43,28.38,28.39,105896.0,25.9358,25.9449,25.8993,25.9084,105896.0
2017-01-30 09:40:00,28.36,28.38,28.2,28.24,234968.0,25.881,25.8993,25.735,25.7715,234968.0
2017-01-30 09:45:00,28.23,28.25,28.13,28.13,233240.0,25.7624,25.7806,25.6711,25.6711,233240.0
2017-01-30 09:50:00,28.15,28.23,28.1,28.18,108156.0,25.6894,25.7624,25.6437,25.7167,108156.0
2017-01-30 09:55:00,28.18,28.23,28.16,28.2,110488.0,25.7167,25.7624,25.6985,25.735,110488.0
2017-01-30 10:00:00,28.19,28.23,28.15,28.19,76360.0,25.7259,25.7624,25.6894,25.7259,76360.0
2017-01-30 10:05:00,28.2,28.21,28.14,28.14,45200.0,25.735,25.7441,25.6802,25.6802,45200.0
2017-01-30 10:10:00,28.15,28.15,28.02,28.06,251808.0,25.6894,25.6894,25.5707,25.6072,251808.0
2017-01-30 10:15:00,28.07,28.07,27.97,27.98,76064.0,25.6164,25.6164,25.5251,25.5342,76064.0
2017-01-30 10:20:00,28.0,28.05,28.0,28.05,64260.0,25.5525,25.5981,25.5525,25.5981,64260.0
2017-01-30 10:25:00,28.07,28.09,28.05,28.07,30808.0,25.6164,25.6346,25.5981,25.6164,30808.0
2017-01-30 10:30:00,28.07,28.08,28.03,28.06,26132.0,25.6164,25.6255,25.5799,25.6072,26132.0
2017-01-30 10:35:00,28.08,28.08,27.98,28.02,61004.0,25.6255,25.6255,25.5342,25.5707,61004.0
2017-01-30 10:40:00,28.02,28.03,27.99,28.0,32600.0,25.5707,25.5799,25.5434,25.5525,32600.0
2017-01-30 10:45:00,27.98,27.98,27.92,27.93,80836.0,25.5342,25.5342,25.4795,25.4886,80836.0
2017-01-30 10:50:00,27.93,27.96,27.9,27.9,57944.0,25.4886,25.516,25.4612,25.4612,57944.0
2017-01-30 10:55:00,27.89,27.95,27.86,27.95,36180.0,25.4521,25.5069,25.4247,25.5069,36180.0
2017-01-30 11:00:00,27.93,27.95,27.92,27.94,26312.0,25.4886,25.5069,25.4795,25.4977,26312.0
2017-01-30 11:05:00,27.93,28.0,27.93,28.0,44120.0,25.4886,25.5525,25.4886,25.5525,44120.0
2017-01-30 11:10:00,28.0,28.07,28.0,28.07,72104.0,25.5525,25.6164,25.5525,25.6164,72104.0
2017-01-30 11:15:00,28.04,28.06,28.03,28.06,13848.0,25.589,25.6072,25.5799,25.6072,13848.0
2017-01-30 11:20:00,28.08,28.1,28.03,28.04,28280.0,25.6255,25.6437,25.5799,25.589,28280.0
2017-01-30 11:25:00,28.04,28.05,28.0,28.0,33296.0,25.589,25.5981,25.5525,25.5525,33296.0
2017-01-30 11:30:00,28.03,28.03,28.0,28.0,13200.0,25.5799,25.5799,25.5525,25.5525,13200.0
2017-01-30 11:35:00,28.01,28.08,28.01,28.08,44360.0,25.5616,25.6255,25.5616,25.6255,44360.0
2017-01-30 11:40:00,28.1,28.11,28.08,28.09,52776.0,25.6437,25.6529,25.6255,25.6346,52776.0
2017-01-30 11:45:00,28.11,28.13,28.11,28.12,41100.0,25.6529,25.6711,25.6529,25.662,41100.0
2017-01-30 11:50:00,28.14,28.14,28.1,28.1,13340.0,25.6802,25.6802,25.6437,25.6437,13340.0
2017-01-30 11:55:00,28.11,28.14,28.11,28.13,22340.0,25.6529,25.6802,25.6529,25.6711,22340.0
2017-01-30 12:00:00,28.13,28.13,28.11,28.13,32908.0,25.6711,25.6711,25.6529,25.6711,32908.0
2017-01-30 12:05:00,28.11,28.14,28.11,28.12,14292.0,25.6529,25.6802,25.6529,25.662,14292.0
2017-01-30 12:10:00,28.11,28.11,28.06,28.1,39056.0,25.6529,25.6529,25.6072,25.6437,39056.0
2017-01-30 12:15:00,28.11,28.11,28.1,28.1,8616.0,25.6529,25.6529,25.6437,25.6437,8616.0
2017-01-30 12:20:00,28.13,28.13,28.09,28.12,91016.0,25.6711,25.6711,25.6346,25.662,91016.0
2017-01-30 12:25:00,28.12,28.13,28.11,28.12,20600.0,25.662,25.6711,25.6529,25.662,20600.0
2017-01-30 12:30:00,28.09,28.09,28.03,28.05,18760.0,25.6346,25.6346,25.5799,25.5981,18760.0
2017-01-30 12:35:00,28.06,28.07,28.04,28.07,3612.0,25.6072,25.6164,25.589,25.6164,3612.0
2017-01-30 12:40:00,28.03,28.04,28.03,28.04,2000.0,25.5799,25.589,25.5799,25.589,2000.0
2017-01-30 12:45:00,28.03,28.05,28.03,28.03,3200.0,25.5799,25.5981,25.5799,25.5799,3200.0
2017-01-30 12:50:00,28.02,28.08,28.02,28.05,15092.0,25.5707,25.6255,25.5707,25.5981,15092.0
2017-01-30 12:55:00,28.05,28.05,28.03,28.05,2400.0,25.5981,25.5981,25.5799,25.5981,2400.0
2017-01-30 13:00:00,28.08,28.08,28.06,28.07,4000.0,25.6255,25.6255,25.6072,25.6164,4000.0
2017-01-30 13:05:00,28.07,28.13,28.06,28.12,14000.0,25.6164,25.6711,25.6072,25.662,14000.0
2017-01-30 13:10:00,28.13,28.13,28.08,28.08,11600.0,25.6711,25.6711,25.6255,25.6255,11600.0
2017-01-30 13:15:00,28.09,28.09,28.05,28.05,34000.0,25.6346,25.6346,25.5981,25.5981,34000.0
2017-01-30 13:20:00,28.04,28.06,28.03,28.03,14608.0,25.589,25.6072,25.5799,25.5799,14608.0
2017-01-30 13:25:00,28.03,28.07,28.03,28.07,29300.0,25.5799,25.6164,25.5799,25.6164,29300.0
2017-01-30 13:30:00,28.07,28.07,28.03,28.05,12120.0,25.6164,25.6164,25.5799,25.5981,12120.0
2017-01-30 13:35:00,28.03,28.03,28.01,28.02,118600.0,25.5799,25.5799,25.5616,25.5707,118600.0
2017-01-30 13:40:00,28.02,28.06,28.02,28.04,19688.0,25.5707,25.6072,25.5707,25.589,19688.0
2017-01-30 13:45:00,28.03,28.04,28.03,28.04,3576.0,25.5799,25.589,25.5799,25.589,3576.0
2017-01-30 13:50:00,28.02,28.02,27.98,28.01,46020.0,25.5707,25.5707,25.5342,25.5616,46020.0
2017-01-30 13:55:00,28.01,28.02,28.0,28.02,14600.0,25.5616,25.5707,25.5525,25.5707,14600.0
2017-01-30 14:00:00,28.03,28.08,28.03,28.08,11200.0,25.5799,25.6255,25.5799,25.6255,11200.0
2017-01-30 14:05:00,28.05,28.1,28.05,28.1,21200.0,25.5981,25.6437,25.5981,25.6437,21200.0
2017-01-30 14:10:00,28.1,28.11,28.08,28.11,23000.0,25.6437,25.6529,25.6255,25.6529,23000.0
2017-01-30 14:15:00,28.11,28.11,28.09,28.11,13280.0,25.6529,25.6529,25.6346,25.6529,13280.0
2017-01-30 14:20:00,28.11,28.13,28.11,28.12,30400.0,25.6529,25.6711,25.6529,25.662,30400.0
2017-01-30 14:25:00,28.13,28.2,28.13,28.19,112480.0,25.6711,25.735,25.6711,25.7259,112480.0
2017-01-30 14:30:00,28.19,28.23,28.19,28.21,25136.0,25.7259,25.7624,25.7259,25.7441,25136.0
2017-01-30 14:35:00,28.19,28.2,28.18,28.2,15200.0,25.7259,25.735,25.7167,25.735,15200.0
2017-01-30 14:40:00,28.2,28.2,28.16,28.18,12520.0,25.735,25.735,25.6985,25.7167,12520.0
2017-01-30 14:45:00,28.19,28.19,28.14,28.14,8632.0,25.7259,25.7259,25.6802,25.6802,8632.0
2017-01-30 14:50:00,28.14,28.16,28.14,28.16,800.0,25.6802,25.6985,25.6802,25.6985,800.0
2017-01-30 14:55:00,28.17,28.21,28.16,28.21,71120.0,25.7076,25.7441,25.6985,25.7441,71120.0
2017-01-30 15:00:00,28.2,28.2,28.13,28.13,48200.0,25.735,25.735,25.6711,25.6711,48200.0
2017-01-30 15:05:00,28.14,28.14,28.1,28.12,35564.0,25.6802,25.6802,25.6437,25.662,35564.0
2017-01-30 15:10:00,28.13,28.13,28.11,28.11,7400.0,25.6711,25.6711,25.6529,25.6529,7400.0
2017-01-30 15:15:00,28.12,28.12,28.09,28.12,27276.0,25.662,25.662,25.6346,25.662,27276.0
2017-01-30 15:20:00,28.13,28.14,28.11,28.11,7608.0,25.6711,25.6802,25.6529,25.6529,7608.0
2017-01-30 15:25:00,28.11,28.13,28.11,28.13,4000.0,25.6529,25.6711,25.6529,25.6711,4000.0
2017-01-30 15:30:00,28.14,28.2,28.14,28.2,15640.0,25.6802,25.735,25.6802,25.735,15640.0
2017-01-30 15:35:00,28.18,28.18,28.15,28.15,5292.0,25.7167,25.7167,25.6894,25.6894,5292.0
2017-01-30 15:40:00,28.14,28.22,28.14,28.22,28356.0,25.6802,25.7533,25.6802,25.7533,28356.0
2017-01-30 15:45:00,28.22,28.29,28.22,28.28,179012.0,25.7533,25.8171,25.7533,25.808,179012.0
2017-01-30 15:50:00,28.29,28.34,28.29,28.31,70948.0,25.8171,25.8628,25.8171,25.8354,70948.0
2017-01-30 15:55:00,28.32,28.37,28.32,28.33,228008.0,25.8445,25.8901,25.8445,25.8536,228008.0
2017-01-31 09:30:00,28.07,28.16,28.07,28.11,77204.0,25.6164,25.6985,25.6164,25.6529,77204.0
2017-01-31 09:35:00,28.13,28.2,28.13,28.14,94588.0,25.6711,25.735,25.6711,25.6802,94588.0
2017-01-31 09:40:00,28.13,28.14,28.09,28.12,27132.0,25.6711,25.6802,25.6346,25.662,27132.0
2017-01-31 09:45:00,28.1,28.13,28.06,28.13,32580.0,25.6437,25.6711,25.6072,25.6711,32580.0
2017-01-31 09:50:00,28.14,28.14,28.02,28.02,75264.0,25.6802,25.6802,25.5707,25.5707,75264.0
2017-01-31 09:55:00,28.02,28.05,28.01,28.05,33412.0,25.5707,25.5981,25.5616,25.5981,33412.0
2017-01-31 10:00:00,28.04,28.05,27.91,27.91,107848.0,25.589,25.5981,25.4703,25.4703,107848.0
2017-01-31 10:05:00,27.91,28.0,27.9,27.98,52628.0,25.4703,25.5525,25.4612,25.5342,52628.0
2017-01-31 10:10:00,27.97,27.98,27.92,27.97,40516.0,25.5251,25.5342,25.4795,25.5251,40516.0
2017-01-31 10:15:00,27.97,28.04,27.97,28.01,46620.0,25.5251,25.589,25.5251,25.5616,46620.0
2017-01-31 10:20:00,28.04,28.09,28.04,28.04,31476.0,25.589,25.6346,25.589,25.589,31476.0
2017-01-31 10:25:00,28.04,28.07,28.0,28.0,23344.0,25.589,25.6164,25.5525,25.5525,23344.0
2017-01-31 10:30:00,28.0,28.07,28.0,28.07,27636.0,25.5525,25.6164,25.5525,25.6164,27636.0
2017-01-31 10:35:00,28.04,28.11,28.04,28.06,7800.0,25.589,25.6529,25.589,25.6072,7800.0
2017-01-31 10:40:00,28.03,28.03,27.95,27.96,52508.0,25.5799,25.5799,25.5069,25.516,52508.0
2017-01-31 10:45:00,27.95,27.99,27.91,27.91,32760.0,25.5069,25.5434,25.4703,25.4703,32760.0
2017-01-31 10:50:00,27.93,27.96,27.9,27.93,23988.0,25.4886,25.516,25.4612,25.4886,23988.0
2017-01-31 10:55:00,27.95,27.97,27.92,27.94,28232.0,25.5069,25.5251,25.4795,25.4977,28232.0
2017-01-31 11:00:00,27.94,27.96,27.93,27.93,5776.0,25.4977,25.516,25.4886,25.4886,5776.0
2017-01-31 11:05:00,27.97,28.01,27.97,27.99,18868.0,25.5251,25.5616,25.5251,25.5434,18868.0
2017-01-31 11:10:00,27.99,28.01,27.98,28.0,12448.0,25.5434,25.5616,25.5342,25.5525,12448.0
2017-01-31 11:15:00,28.01,28.04,27.99,27.99,19404.0,25.5616,25.589,25.5434,25.5434,19404.0
2017-01-31 11:20:00,28.0,28.0,28.0,28.0,1200.0,25.5525,25.5525,25.5525,25.5525,1200.0
2017-01-31 11:25:00,27.98,27.99,27.93,27.93,28160.0,25.5342,25.5434,25.4886,25.4886,28160.0
2017-01-31 11:30:00,27.95,27.95,27.85,27.87,90960.0,25.5069,25.5069,25.4156,25.4338,90960.0
2017-01-31 11:35:00,27.86,27.9,27.83,27.9,131192.0,25.4247,25.4612,25.3973,25.4612,131192.0
2017-01-31 11:40:00,27.89,27.92,27.89,27.92,39700.0,25.4521,25.4795,25.4521,25.4795,39700.0
2017-01-31 11:45:00,27.91,27.92,27.88,27.88,26840.0,25.4703,25.4795,25.443,25.443,26840.0
2017-01-31 11:50:00,27.9,27.94,27.9,27.94,18292.0,25.4612,25.4977,25.4612,25.4977,18292.0
2017-01-31 11:55:00,27.93,27.94,27.89,27.9,30988.0,25.4886,25.4977,25.4521,25.4612,30988.0
2017-01-31 12:00:00,27.9,27.93,27.9,27.91,6840.0,25.4612,25.4886,25.4612,25.4703,6840.0
2017-01-31 12:05:00,27.9,27.95,27.9,27.95,12720.0,25.4612,25.5069,25.4612,25.5069,12720.0
2017-01-31 12:10:00,27.94,27.98,27.94,27.97,10400.0,25.4977,25.5342,25.4977,25.5251,10400.0
2017-01-31 12:15:00,27.97,28.02,27.97,28.01,44004.0,25.5251,25.5707,25.5251,25.5616,44004.0
2017-01-31 12:20:00,28.01,28.03,28.01,28.01,59208.0,25.5616,25.5799,25.5616,25.5616,59208.0
2017-01-31 12:25:00,28.02,28.04,28.02,28.02,17648.0,25.5707,25.589,25.5707,25.5707,17648.0
2017-01-31 12:30:00,28.03,28.03,28.0,28.0,2516.0,25.5799,25.5799,25.5525,25.5525,2516.0
2017-01-31 12:35:00,28.0,28.01,28.0,28.0,6880.0,25.5525,25.5616,25.5525,25.5525,6880.0
2017-01-31 12:40:00,28.0,28.05,28.0,28.05,5576.0,25.5525,25.5981,25.5525,25.5981,5576.0
2017-01-31 12:45:00,28.05,28.06,28.02,28.02,13980.0,25.5981,25.6072,25.5707,25.5707,13980.0
2017-01-31 12:50:00,28.03,28.05,28.02,28.03,17040.0,25.5799,25.5981,25.5707,25.5799,17040.0
2017-01-31 12:55:00,28.02,28.02,28.01,28.02,3720.0,25.5707,25.5707,25.5616,25.5707,3720.0
2017-01-31 13:00:00,28.03,28.03,27.99,27.99,9044.0,25.5799,25.5799,25.5434,25.5434,9044.0
2017-01-31 13:05:00,27.99,28.0,27.99,28.0,15516.0,25.5434,25.5525,25.5434,25.5525,15516.0
2017-01-31 13:10:00,27.99,27.99,27.93,27.94,18752.0,25.5434,25.5434,25.4886,25.4977,18752.0
2017-01-31 13:15:00,27.93,27.96,27.93,27.96,2484.0,25.4886,25.516,25.4886,25.516,2484.0
2017-01-31 13:20:00,27.95,27.99,27.95,27.99,6740.0,25.5069,25.5434,25.5069,25.5434,6740.0
2017-01-31 13:25:00,28.02,28.02,27.99,28.0,4160.0,25.5707,25.5707,25.5434,25.5525,4160.0
2017-01-31 13:30:00,28.02,28.04,28.0,28.0,17200.0,25.5707,25.589,25.5525,25.5525,17200.0
2017-01-31 13:35:00,28.0,28.02,27.99,28.02,14640.0,25.5525,25.5707,25.5434,25.5707,14640.0
2017-01-31 13:40:00,27.99,27.99,27.96,27.98,25220.0,25.5434,25.5434,25.516,25.5342,25220.0
2017-01-31 13:45:00,27.97,27.97,27.93,27.93,4340.0,25.5251,25.5251,25.4886,25.4886,4340.0
2017-01-31 13:50:00,27.94,27.94,27.91,27.92,23364.0,25.4977,25.4977,25.4703,25.4795,23364.0
2017-01-31 13:55:00,27.92,27.93,27.88,27.9,31960.0,25.4795,25.4886,25.443,25.4612,31960.0
2017-01-31 14:00:00,27.89,27.91,27.88,27.88,13880.0,25.4521,25.4703,25.443,25.443,13880.0
2017-01-31 14:05:00,27.89,27.91,27.87,27.9,34324.0,25.4521,25.4703,25.4338,25.4612,34324.0
2017-01-31 14:10:00,27.89,27.92,27.88,27.89,34248.0,25.4521,25.4795,25.443,25.4521,34248.0
2017-01-31 14:15:00,27.91,27.94,27.91,27.92,31096.0,25.4703,25.4977,25.4703,25.4795,31096.0
2017-01-31 14:20:00,27.94,27.96,27.94,27.95,22720.0,25.4977,25.516,25.4977,25.5069,22720.0
2017-01-31 14:25:00,27.97,27.98,27.97,27.98,30980.0,25.5251,25.5342,25.5251,25.5342,30980.0
2017-01-31 14:30:00,27.98,27.98,27.93,27.94,44364.0,25.5342,25.5342,25.4886,25.4977,44364.0
2017-01-31 14:35:00,27.94,28.0,27.94,28.0,15332.0,25.4977,25.5525,25.4977,25.5525,15332.0
2017-01-31 14:40:00,28.0,28.05,28.0,28.05,23504.0,25.5525,25.5981,25.5525,25.5981,23504.0
2017-01-31 14:45:00,28.05,28.06,28.03,28.06,32856.0,25.5981,25.6072,25.5799,25.6072,32856.0
2017-01-31 14:50:00,28.07,28.08,28.06,28.08,28848.0,25.6164,25.6255,25.6072,25.6255,28848.0
2017-01-31 14:55:00,28.07,28.11,28.06,28.1,27000.0,25.6164,25.6529,25.6072,25.6437,27000.0
2017-01-31 15:00:00,28.1,28.15,28.1,28.12,115704.0,25.6437,25.6894,25.6437,25.662,115704.0
2017-01-31 15:05:00,28.11,28.13,28.11,28.11,52480.0,25.6529,25.6711,25.6529,25.6529,52480.0
2017-01-31 15:10:00,28.11,28.15,28.11,28.15,10360.0,25.6529,25.6894,25.6529,25.6894,10360.0
2017-01-31 15:15:00,28.16,28.18,28.13,28.14,53784.0,25.6985,25.7167,25.6711,25.6802,53784.0
2017-01-31 15:20:00,28.14,28.19,28.14,28.17,70000.0,25.6802,25.7259,25.6802,25.7076,70000.0
2017-01-31 15:25:00,28.18,28.18,28.15,28.15,14600.0,25.7167,25.7167,25.6894,25.6894,14600.0
2017-01-31 15:30:00,28.16,28.22,28.16,28.22,36868.0,25.6985,25.7533,25.6985,25.7533,36868.0
2017-01-31 15:35:00,28.2,28.23,28.2,28.21,28148.0,25.735,25.7624,25.735,25.7441,28148.0
2017-01-31 15:40:00,28.2,28.26,28.2,28.25,25408.0,25.735,25.7898,25.735,25.7806,25408.0
2017-01-31 15:45:00,28.25,28.29,28.24,28.24,41288.0,25.7806,25.8171,25.7715,25.7715,41288.0
2017-01-31 15:50:00,28.24,28.25,28.2,28.22,69708.0,25.7715,25.7806,25.735,25.7533,69708.0
2017-01-31 15:55:00,28.21,28.3,28.2,28.29,260848.0,25.7441,25.8263,25.735,25.8171,260848.0
2017-02-01 09:30:00,28.55,28.63,28.55,28.63,158212.0,26.0544,26.1274,26.0544,26.1274,158212.0
2017-02-01 09:35:00,28.64,28.67,28.63,28.64,65876.0,26.1365,26.1639,26.1274,26.1365,65876.0
2017-02-01 09:40:00,28.63,28.64,28.62,28.62,27684.0,26.1274,26.1365,26.1183,26.1183,27684.0
2017-02-01 09:45:00,28.62,28.62,28.58,28.59,62640.0,26.1183,26.1183,26.0818,26.0909,62640.0
2017-02-01 09:50:00,28.59,28.6,28.56,28.56,28040.0,26.0909,26.1,26.0635,26.0635,28040.0
2017-02-01 09:55:00,28.55,28.56,28.52,28.53,24132.0,26.0544,26.0635,26.027,26.0362,24132.0
2017-02-01 10:00:00,28.53,28.58,28.53,28.55,79804.0,26.0362,26.0818,26.0362,26.0544,79804.0
2017-02-01 10:05:00,28.54,28.54,28.41,28.46,107476.0,26.0453,26.0453,25.9266,25.9723,107476.0
2017-02-01 10:10:00,28.45,28.45,28.36,28.36,64300.0,25.9631,25.9631,25.881,25.881,64300.0
2017-02-01 10:15:00,28.37,28.41,28.36,28.4,71432.0,25.8901,25.9266,25.881,25.9175,71432.0
2017-02-01 10:20:00,28.41,28.43,28.38,28.39,30780.0,25.9266,25.9449,25.8993,25.9084,30780.0
2017-02-01 10:25:00,28.38,28.41,28.38,28.4,18948.0,25.8993,25.9266,25.8993,25.9175,18948.0
2017-02-01 10:30:00,28.39,28.4,28.38,28.38,21560.0,25.9084,25.9175,25.8993,25.8993,21560.0
2017-02-01 10:35:00,28.36,28.38,28.2,28.23,155316.0,25.881,25.8993,25.735,25.7624,155316.0
2017-02-01 10:40:00,28.23,28.28,28.22,28.27,73000.0,25.7624,25.808,25.7533,25.7989,73000.0
2017-02-01 10:45:00,28.27,28.27,28.22,28.25,51140.0,25.7989,25.7989,25.7533,25.7806,51140.0
2017-02-01 10:50:00,28.25,28.27,28.23,28.26,61676.0,25.7806,25.7989,25.7624,25.7898,61676.0
2017-02-01 10:55:00,28.27,28.28,28.14,28.18,71472.0,25.7989,25.808,25.6802,25.7167,71472.0
2017-02-01 11:00:00,28.2,28.25,28.2,28.24,60188.0,25.735,25.7806,25.735,25.7715,60188.0
2017-02-01 11:05:00,28.24,28.27,28.21,28.25,48800.0,25.7715,25.7989,25.7441,25.7806,48800.0
2017-02-01 11:10:00,28.24,28.27,28.23,28.27,11020.0,25.7715,25.7989,25.7624,25.7989,11020.0
2017-02-01 11:15:00,28.25,28.28,28.25,28.25,18600.0,25.7806,25.808,25.7806,25.7806,18600.0
2017-02-01 11:20:00,28.25,28.25,28.22,28.24,66524.0,25.7806,25.7806,25.7533,25.7715,66524.0
2017-02-01 11:25:00,28.24,28.24,28.13,28.17,106192.0,25.7715,25.7715,25.6711,25.7076,106192.0
2017-02-01 11:30:00,28.18,28.21,28.18,28.18,70184.0,25.7167,25.7441,25.7167,25.7167,70184.0
2017-02-01 11:35:00,28.18,28.18,28.16,28.18,33240.0,25.7167,25.7167,25.6985,25.7167,33240.0
2017-02-01 11:40:00,28.19,28.21,28.17,28.18,19676.0,25.7259,25.7441,25.7076,25.7167,19676.0
2017-02-01 11:45:00,28.19,28.2,28.08,28.1,113704.0,25.7259,25.735,25.6255,25.6437,113704.0
2017-02-01 11:50:00,28.09,28.13,28.06,28.12,65716.0,25.6346,25.6711,25.6072,25.662,65716.0
2017-02-01 11:55:00,28.1,28.16,28.1,28.15,20944.0,25.6437,25.6985,25.6437,25.6894,20944.0
2017-02-01 12:00:00,28.16,28.18,28.16,28.18,15972.0,25.6985,25.7167,25.6985,25.7167,15972.0
2017-02-01 12:05:00,28.18,28.21,28.17,28.18,34080.0,25.7167,25.7441,25.7076,25.7167,34080.0
2017-02-01 12:10:00,28.21,28.21,28.21,28.21,400.0,25.7441,25.7441,25.7441,25.7441,400.0
2017-02-01 12:15:00,28.18,28.18,28.15,28.15,5076.0,25.7167,25.7167,25.6894,25.6894,5076.0
2017-02-01 12:20:00,28.15,28.17,28.14,28.14,45500.0,25.6894,25.7076,25.6802,25.6802,45500.0
2017-02-01 12:25:00,28.14,28.2,28.13,28.2,22708.0,25.6802,25.735,25.6711,25.735,22708.0
2017-02-01 12:30:00,28.2,28.24,28.2,28.22,28948.0,25.735,25.7715,25.735,25.7533,28948.0
2017-02-01 12:35:00,28.22,28.25,28.22,28.24,19480.0,25.7533,25.7806,25.7533,25.7715,19480.0
2017-02-01 12:40:00,28.25,28.26,28.24,28.24,44304.0,25.7806,25.7898,25.7715,25.7715,44304.0
2017-02-01 12:45:00,28.25,28.26,28.23,28.23,9996.0,25.7806,25.7898,25.7624,25.7624,9996.0
2017-02-01 12:50:00,28.25,28.25,28.23,28.24,3200.0,25.7806,25.7806,25.7624,25.7715,3200.0
2017-02-01 12:55:00,28.23,28.24,28.23,28.23,3200.0,25.7624,25.7715,25.7624,25.7624,3200.0
2017-02-01 13:00:00,28.22,28.24,28.22,28.24,2992.0,25.7533,25.7715,25.7533,25.7715,2992.0
2017-02-01 13:05:00,28.25,28.3,28.25,28.29,8616.0,25.7806,25.8263,25.7806,25.8171,8616.0
2017-02-01 13:10:00,28.29,28.29,28.27,28.27,9244.0,25.8171,25.8171,25.7989,25.7989,9244.0
2017-02-01 13:15:00,28.29,28.29,28.24,28.25,11600.0,25.8171,25.8171,25.7715,25.7806,11600.0
2017-02-01 13:20:00,28.24,28.25,28.23,28.23,4000.0,25.7715,25.7806,25.7624,25.7624,4000.0
2017-02-01 13:25:00,28.24,28.24,28.21,28.23,15884.0,25.7715,25.7715,25.7441,25.7624,15884.0
2017-02-01 13:30:00,28.23,28.24,28.22,28.22,27784.0,25.7624,25.7715,25.7533,25.7533,27784.0
2017-02-01 13:35:00,28.23,28.23,28.2,28.2,11768.0,25.7624,25.7624,25.735,25.735,11768.0
2017-02-01 13:40:00,28.21,28.26,28.21,28.26,23288.0,25.7441,25.7898,25.7441,25.7898,23288.0
2017-02-01 13:45:00,28.25,28.26,28.24,28.24,23200.0,25.7806,25.7898,25.7715,25.7715,23200.0
2017-02-01 13:50:00,28.23,28.25,28.19,28.19,18964.0,25.7624,25.7806,25.7259,25.7259,18964.0
2017-02-01 13:55:00,28.21,28.21,28.13,28.2,91524.0,25.7441,25.7441,25.6711,25.735,91524.0
2017-02-01 14:00:00,28.18,28.31,28.09,28.16,91612.0,25.7167,25.8354,25.6346,25.6985,91612.0
2017-02-01 14:05:00,28.18,28.29,28.16,28.24,142852.0,25.7167,25.8171,25.6985,25.7715,142852.0
2017-02-01 14:10:00,28.25,28.37,28.25,28.36,103780.0,25.7806,25.8901,25.7806,25.881,103780.0
2017-02-01 14:15:00,28.36,28.4,28.31,28.4,47424.0,25.881,25.9175,25.8354,25.9175,47424.0
2017-02-01 14:20:00,28.4,28.4,28.32,28.35,72992.0,25.9175,25.9175,25.8445,25.8719,72992.0
2017-02-01 14:25:00,28.37,28.4,28.35,28.36,97884.0,25.8901,25.9175,25.8719,25.881,97884.0
2017-02-01 14:30:00,28.35,28.36,28.23,28.23,97020.0,25.8719,25.881,25.7624,25.7624,97020.0
2017-02-01 14:35:00,28.23,28.26,28.2,28.26,28024.0,25.7624,25.7898,25.735,25.7898,28024.0
2017-02-01 14:40:00,28.23,28.23,28.19,28.2,32532.0,25.7624,25.7624,25.7259,25.735,32532.0
2017-02-01 14:45:00,28.19,28.21,28.16,28.2,21912.0,25.7259,25.7441,25.6985,25.735,21912.0
2017-02-01 14:50:00,28.2,28.2,28.15,28.17,31792.0,25.735,25.735,25.6894,25.7076,31792.0
2017-02-01 14:55:00,28.18,28.22,28.13,28.22,31060.0,25.7167,25.7533,25.6711,25.7533,31060.0
2017-02-01 15:00:00,28.25,28.25,28.22,28.25,26256.0,25.7806,25.7806,25.7533,25.7806,26256.0
2017-02-01 15:05:00,28.27,28.28,28.23,28.24,16972.0,25.7989,25.808,25.7624,25.7715,16972.0
2017-02-01 15:10:00,28.23,28.27,28.23,28.27,11788.0,25.7624,25.7989,25.7624,25.7989,11788.0
2017-02-01 15:15:00,28.3,28.3,28.25,28.25,2600.0,25.8263,25.8263,25.7806,25.7806,2600.0
2017-02-01 15:20:00,28.28,28.32,28.28,28.32,20800.0,25.808,25.8445,25.808,25.8445,20800.0
2017-02-01 15:25:00,28.32,28.32,28.32,28.32,400.0,25.8445,25.8445,25.8445,25.8445,400.0
2017-02-01 15:30:00,28.33,28.34,28.32,28.34,24400.0,25.8536,25.8628,25.8445,25.8628,24400.0
2017-02-01 15:35:00,28.34,28.36,28.32,28.36,37428.0,25.8628,25.881,25.8445,25.881,37428.0
2017-02-01 15:40:00,28.36,28.4,28.36,28.37,33440.0,25.881,25.9175,25.881,25.8901,33440.0
2017-02-01 15:45:00,28.38,28.39,28.3,28.33,67476.0,25.8993,25.9084,25.8263,25.8536,67476.0
2017-02-01 15:50:00,28.34,28.34,28.31,28.32,36476.0,25.8628,25.8628,25.8354,25.8445,36476.0
2017-02-01 15:55:00,28.32,28.35,28.29,28.32,229140.0,25.8445,25.8719,25.8171,25.8445,229140.0
2017-02-02 09:30:00,28.16,28.17,28.01,28.09,202696.0,25.6985,25.7076,25.5616,25.6346,202696.0
2017-02-02 09:35:00,28.06,28.07,28.03,28.07,48584.0,25.6072,25.6164,25.5799,25.6164,48584.0
2017-02-02 09:40:00,28.08,28.19,28.07,28.17,44512.0,25.6255,25.7259,25.6164,25.7076,44512.0
2017-02-02 09:45:00,28.15,28.22,28.13,28.22,41348.0,25.6894,25.7533,25.6711,25.7533,41348.0
2017-02-02 09:50:00,28.2,28.21,28.17,28.17,13824.0,25.735,25.7441,25.7076,25.7076,13824.0
2017-02-02 09:55:00,28.15,28.24,28.15,28.21,24660.0,25.6894,25.7715,25.6894,25.7441,24660.0
2017-02-02 10:00:00,28.21,28.24,28.19,28.19,22616.0,25.7441,25.7715,25.7259,25.7259,22616.0
2017-02-02 10:05:00,28.18,28.22,28.17,28.22,15948.0,25.7167,25.7533,25.7076,25.7533,15948.0
2017-02-02 10:10:00,28.22,28.28,28.22,28.28,17328.0,25.7533,25.808,25.7533,25.808,17328.0
2017-02-02 10:15:00,28.29,28.3,28.27,28.28,21560.0,25.8171,25.8263,25.7989,25.808,21560.0
2017-02-02 10:20:00,28.27,28.28,28.23,28.24,39356.0,25.7989,25.808,25.7624,25.7715,39356.0
2017-02-02 10:25:00,28.22,28.25,28.21,28.22,7880.0,25.7533,25.7806,25.7441,25.7533,7880.0
2017-02-02 10:30:00,28.23,28.26,28.2,28.21,17056.0,25.7624,25.7898,25.735,25.7441,17056.0
2017-02-02 10:35:00,28.21,28.23,28.2,28.23,2400.0,25.7441,25.7624,25.735,25.7624,2400.0
2017-02-02 10:40:00,28.24,28.28,28.23,28.28,12116.0,25.7715,25.808,25.7624,25.808,12116.0
2017-02-02 10:45:00,28.29,28.31,28.27,28.3,16176.0,25.8171,25.8354,25.7989,25.8263,16176.0
2017-02-02 10:50:00,28.31,28.31,28.29,28.3,25800.0,25.8354,25.8354,25.8171,25.8263,25800.0
2017-02-02 10:55:00,28.32,28.45,28.32,28.45,49700.0,25.8445,25.9631,25.8445,25.9631,49700.0
2017-02-02 11:00:00,28.45,28.48,28.43,28.45,51376.0,25.9631,25.9905,25.9449,25.9631,51376.0
2017-02-02 11:05:00,28.45,28.45,28.42,28.42,23480.0,25.9631,25.9631,25.9358,25.9358,23480.0
2017-02-02 11:10:00,28.43,28.45,28.41,28.41,17056.0,25.9449,25.9631,25.9266,25.9266,17056.0
2017-02-02 11:15:00,28.41,28.42,28.41,28.41,10960.0,25.9266,25.9358,25.9266,25.9266,10960.0
2017-02-02 11:20:00,28.41,28.42,28.4,28.41,23156.0,25.9266,25.9358,25.9175,25.9266,23156.0
2017-02-02 11:25:00,28.4,28.42,28.37,28.37,13200.0,25.9175,25.9358,25.8901,25.8901,13200.0
2017-02-02 11:30:00,28.36,28.36,28.34,28.36,32984.0,25.881,25.881,25.8628,25.881,32984.0
2017-02-02 11:35:00,28.35,28.37,28.34,28.35,27236.0,25.8719,25.8901,25.8628,25.8719,27236.0
2017-02-02 11:40:00,28.34,28.37,28.33,28.33,10000.0,25.8628,25.8901,25.8536,25.8536,10000.0
2017-02-02 11:45:00,28.32,28.34,28.25,28.28,92904.0,25.8445,25.8628,25.7806,25.808,92904.0
2017-02-02 11:50:00,28.24,28.24,28.21,28.23,51252.0,25.7715,25.7715,25.7441,25.7624,51252.0
2017-02-02 11:55:00,28.23,28.23,28.15,28.16,35788.0,25.7624,25.7624,25.6894,25.6985,35788.0
2017-02-02 12:00:00,28.16,28.18,28.14,28.17,182092.0,25.6985,25.7167,25.6802,25.7076,182092.0
2017-02-02 12:05:00,28.17,28.21,28.17,28.2,40712.0,25.7076,25.7441,25.7076,25.735,40712.0
2017-02-02 12:10:00,28.19,28.23,28.19,28.22,45360.0,25.7259,25.7624,25.7259,25.7533,45360.0
2017-02-02 12:15:00,28.18,28.22,28.18,28.22,29388.0,25.7167,25.7533,25.7167,25.7533,29388.0
2017-02-02 12:20:00,28.23,28.24,28.22,28.22,27712.0,25.7624,25.7715,25.7533,25.7533,27712.0
2017-02-02 12:25:00,28.23,28.23,28.22,28.23,1200.0,25.7624,25.7624,25.7533,25.7624,1200.0
2017-02-02 12:30:00,28.24,28.26,28.23,28.26,14200.0,25.7715,25.7898,25.7624,25.7898,14200.0
2017-02-02 12:35:00,28.27,28.28,28.27,28.28,2800.0,25.7989,25.808,25.7989,25.808,2800.0
2017-02-02 12:40:00,28.3,28.34,28.3,28.33,89560.0,25.8263,25.8628,25.8263,25.8536,89560.0
2017-02-02 12:45:00,28.33,28.36,28.33,28.34,23152.0,25.8536,25.881,25.8536,25.8628,23152.0
2017-02-02 12:50:00,28.37,28.37,28.33,28.33,21612.0,25.8901,25.8901,25.8536,25.8536,21612.0
2017-02-02 12:55:00,28.33,28.33,28.32,28.33,23200.0,25.8536,25.8536,25.8445,25.8536,23200.0
2017-02-02 13:00:00,28.34,28.34,28.31,28.31,5200.0,25.8628,25.8628,25.8354,25.8354,5200.0
2017-02-02 13:05:00,28.31,28.32,28.31,28.32,53432.0,25.8354,25.8445,25.8354,25.8445,53432.0
2017-02-02 13:10:00,28.32,28.34,28.32,28.34,9192.0,25.8445,25.8628,25.8445,25.8628,9192.0
2017-02-02 13:15:00,28.3,28.3,28.29,28.3,4800.0,25.8263,25.8263,25.8171,25.8263,4800.0
2017-02-02 13:20:00,28.28,28.29,28.27,28.28,6484.0,25.808,25.8171,25.7989,25.808,6484.0
2017-02-02 13:25:00,28.26,28.26,28.23,28.23,43272.0,25.7898,25.7898,25.7624,25.7624,43272.0
2017-02-02 13:30:00,28.23,28.25,28.23,28.25,1200.0,25.7624,25.7806,25.7624,25.7806,1200.0
2017-02-02 13:35:00,28.24,28.24,28.23,28.23,6000.0,25.7715,25.7715,25.7624,25.7624,6000.0
2017-02-02 13:40:00,28.26,28.36,28.25,28.36,36800.0,25.7898,25.881,25.7806,25.881,36800.0
2017-02-02 13:45:00,28.36,28.38,28.34,28.35,105972.0,25.881,25.8993,25.8628,25.8719,105972.0
2017-02-02 13:50:00,28.35,28.39,28.35,28.39,13716.0,25.8719,25.9084,25.8719,25.9084,13716.0
2017-02-02 13:55:00,28.4,28.4,28.37,28.37,34632.0,25.9175,25.9175,25.8901,25.8901,34632.0
2017-02-02 14:00:00,28.35,28.35,28.33,28.35,9344.0,25.8719,25.8719,25.8536,25.8719,9344.0
2017-02-02 14:05:00,28.35,28.35,28.34,28.34,2800.0,25.8719,25.8719,25.8628,25.8628,2800.0
2017-02-02 14:10:00,28.32,28.34,28.32,28.32,2000.0,25.8445,25.8628,25.8445,25.8445,2000.0
2017-02-02 14:15:00,28.3,28.3,28.28,28.28,2800.0,25.8263,25.8263,25.808,25.808,2800.0
2017-02-02 14:20:00,28.25,28.25,28.21,28.22,22000.0,25.7806,25.7806,25.7441,25.7533,22000.0
2017-02-02 14:25:00,28.22,28.22,28.18,28.19,35360.0,25.7533,25.7533,25.7167,25.7259,35360.0
2017-02-02 14:30:00,28.18,28.18,28.16,28.18,15956.0,25.7167,25.7167,25.6985,25.7167,15956.0
2017-02-02 14:35:00,28.19,28.22,28.17,28.22,25416.0,25.7259,25.7533,25.7076,25.7533,25416.0
2017-02-02 14:40:00,28.21,28.21,28.18,28.2,5304.0,25.7441,25.7441,25.7167,25.735,5304.0
2017-02-02 14:45:00,28.23,28.23,28.15,28.15,10580.0,25.7624,25.7624,25.6894,25.6894,10580.0
2017-02-02 14:50:00,28.16,28.18,28.14,28.18,48920.0,25.6985,25.7167,25.6802,25.7167,48920.0
2017-02-02 14:55:00,28.2,28.2,28.19,28.2,5000.0,25.735,25.735,25.7259,25.735,5000.0
2017-02-02 15:00:00,28.2,28.21,28.19,28.19,22800.0,25.735,25.7441,25.7259,25.7259,22800.0
2017-02-02 15:05:00,28.23,28.24,28.22,28.22,18560.0,25.7624,25.7715,25.7533,25.7533,18560.0
2017-02-02 15:10:00,28.23,28.25,28.23,28.24,4180.0,25.7624,25.7806,25.7624,25.7715,4180.0
2017-02-02 15:15:00,28.24,28.28,28.21,28.27,48796.0,25.7715,25.808,25.7441,25.7989,48796.0
2017-02-02 15:20:00,28.29,28.33,28.29,28.31,80952.0,25.8171,25.8536,25.8171,25.8354,80952.0
2017-02-02 15:25:00,28.32,28.35,28.31,28.35,10884.0,25.8445,25.8719,25.8354,25.8719,10884.0
2017-02-02 15:30:00,28.36,28.36,28.33,28.35,39776.0,25.881,25.881,25.8536,25.8719,39776.0
2017-02-02 15:35:00,28.35,28.35,28.3,28.3,13200.0,25.8719,25.8719,25.8263,25.8263,13200.0
2017-02-02 15:40:00,28.32,28.35,28.32,28.35,13600.0,25.8445,25.8719,25.8445,25.8719,13600.0
2017-02-02 15:45:00,28.36,28.37,28.34,28.37,20728.0,25.881,25.8901,25.8628,25.8901,20728.0
2017-02-02 15:50:00,28.36,28.38,28.34,28.35,69432.0,25.881,25.8993,25.8628,25.8719,69432.0
2017-02-02 15:55:00,28.35,28.36,28.33,28.35,106536.0,25.8719,25.881,25.8536,25.8719,106536.0
2017-02-03 09:30:00,28.74,28.77,28.66,28.68,143472.0,26.2278,26.2552,26.1548,26.173,143472.0
2017-02-03 09:35:00,28.68,28.73,28.68,28.71,47564.0,26.173,26.2187,26.173,26.2004,47564.0
2017-02-03 09:40:00,28.73,28.73,28.62,28.63,34860.0,26.2187,26.2187,26.1183,26.1274,34860.0
2017-02-03 09:45:00,28.63,28.68,28.61,28.68,24140.0,26.1274,26.173,26.1092,26.173,24140.0
2017-02-03 09:50:00,28.68,28.69,28.67,28.69,42056.0,26.173,26.1822,26.1639,26.1822,42056.0
2017-02-03 09:55:00,28.69,28.71,28.68,28.71,61860.0,26.1822,26.2004,26.173,26.2004,61860.0
2017-02-03 10:00:00,28.71,28.81,28.7,28.77,81892.0,26.2004,26.2917,26.1913,26.2552,81892.0
2017-02-03 10:05:00,28.76,28.8,28.75,28.78,42436.0,26.246,26.2826,26.2369,26.2643,42436.0
2017-02-03 10:10:00,28.79,28.8,28.75,28.78,53912.0,26.2734,26.2826,26.2369,26.2643,53912.0
2017-02-03 10:15:00,28.78,28.83,28.78,28.82,35496.0,26.2643,26.3099,26.2643,26.3008,35496.0
2017-02-03 10:20:00,28.83,28.86,28.81,28.84,93744.0,26.3099,26.3373,26.2917,26.3191,93744.0
2017-02-03 10:25:00,28.85,28.93,28.85,28.85,87420.0,26.3282,26.4012,26.3282,26.3282,87420.0
2017-02-03 10:30:00,28.86,28.86,28.82,28.82,72292.0,26.3373,26.3373,26.3008,26.3008,72292.0
2017-02-03 10:35:00,28.82,28.85,28.81,28.83,21840.0,26.3008,26.3282,26.2917,26.3099,21840.0
2017-02-03 10:40:00,28.84,28.88,28.84,28.87,25228.0,26.3191,26.3556,26.3191,26.3464,25228.0
2017-02-03 10:45:00,28.88,28.95,28.87,28.95,72992.0,26.3556,26.4194,26.3464,26.4194,72992.0
2017-02-03 10:50:00,28.95,28.96,28.9,28.91,40528.0,26.4194,26.4286,26.3738,26.3829,40528.0
2017-02-03 10:55:00,28.9,28.93,28.89,28.91,53928.0,26.3738,26.4012,26.3647,26.3829,53928.0
2017-02-03 11:00:00,28.93,28.98,28.93,28.98,22112.0,26.4012,26.4468,26.4012,26.4468,22112.0
2017-02-03 11:05:00,28.97,29.0,28.96,28.97,46400.0,26.4377,26.4651,26.4286,26.4377,46400.0
2017-02-03 11:10:00,28.97,29.0,28.96,28.98,23928.0,26.4377,26.4651,26.4286,26.4468,23928.0
2017-02-03 11:15:00,28.97,28.98,28.96,28.96,6720.0,26.4377,26.4468,26.4286,26.4286,6720.0
2017-02-03 11:20:00,28.97,28.97,28.86,28.89,89312.0,26.4377,26.4377,26.3373,26.3647,89312.0
2017-02-03 11:25:00,28.89,28.93,28.89,28.92,11840.0,26.3647,26.4012,26.3647,26.3921,11840.0
2017-02-03 11:30:00,28.9,28.93,28.9,28.91,29664.0,26.3738,26.4012,26.3738,26.3829,29664.0
2017-02-03 11:35:00,28.89,28.9,28.86,28.9,62064.0,26.3647,26.3738,26.3373,26.3738,62064.0
2017-02-03 11:40:00,28.89,28.9,28.85,28.86,14312.0,26.3647,26.3738,26.3282,26.3373,14312.0
2017-02-03 11:45:00,28.86,28.88,28.84,28.88,15984.0,26.3373,26.3556,26.3191,26.3556,15984.0
2017-02-03 11:50:00,28.92,28.92,28.87,28.89,39232.0,26.3921,26.3921,26.3464,26.3647,39232.0
2017-02-03 11:55:00,28.89,28.9,28.86,28.9,48356.0,26.3647,26.3738,26.3373,26.3738,48356.0
2017-02-03 12:00:00,28.92,28.95,28.92,28.95,46308.0,26.3921,26.4194,26.3921,26.4194,46308.0
2017-02-03 12:05:00,28.94,28.96,28.93,28.95,46620.0,26.4103,26.4286,26.4012,26.4194,46620.0
2017-02-03 12:10:00,28.93,28.95,28.93,28.93,8000.0,26.4012,26.4194,26.4012,26.4012,8000.0
2017-02-03 12:15:00,28.93,28.94,28.93,28.93,7996.0,26.4012,26.4103,26.4012,26.4012,7996.0
2017-02-03 12:20:00,28.94,28.96,28.93,28.96,3320.0,26.4103,26.4286,26.4012,26.4286,3320.0
2017-02-03 12:25:00,28.94,28.94,28.91,28.91,14344.0,26.4103,26.4103,26.3829,26.3829,14344.0
2017-02-03 12:30:00,28.93,28.95,28.93,28.93,3200.0,26.4012,26.4194,26.4012,26.4012,3200.0
2017-02-03 12:35:00,28.94,28.95,28.93,28.94,6600.0,26.4103,26.4194,26.4012,26.4103,6600.0
2017-02-03 12:40:00,28.93,28.95,28.93,28.95,7600.0,26.4012,26.4194,26.4012,26.4194,7600.0
2017-02-03 12:45:00,28.94,28.94,28.92,28.93,2800.0,26.4103,26.4103,26.3921,26.4012,2800.0
2017-02-03 12:50:00,28.94,28.95,28.94,28.95,4400.0,26.4103,26.4194,26.4103,26.4194,4400.0
2017-02-03 12:55:00,28.93,28.94,28.93,28.93,5200.0,26.4012,26.4103,26.4012,26.4012,5200.0
2017-02-03 13:00:00,28.94,28.95,28.93,28.93,13416.0,26.4103,26.4194,26.4012,26.4012,13416.0
2017-02-03 13:05:00,28.93,28.93,28.91,28.91,4800.0,26.4012,26.4012,26.3829,26.3829,4800.0
2017-02-03 13:10:00,28.9,28.95,28.9,28.94,44900.0,26.3738,26.4194,26.3738,26.4103,44900.0
2017-02-03 13:15:00,28.93,28.97,28.93,28.96,4000.0,26.4012,26.4377,26.4012,26.4286,4000.0
2017-02-03 13:20:00,28.96,28.96,28.95,28.95,21600.0,26.4286,26.4286,26.4194,26.4194,21600.0
2017-02-03 13:25:00,28.96,28.96,28.93,28.93,24200.0,26.4286,26.4286,26.4012,26.4012,24200.0
2017-02-03 13:30:00,28.92,28.94,28.91,28.94,7300.0,26.3921,26.4103,26.3829,26.4103,7300.0
2017-02-03 13:35:00,28.92,28.92,28.9,28.92,14200.0,26.3921,26.3921,26.3738,26.3921,14200.0
2017-02-03 13:40:00,28.91,28.91,28.89,28.9,26800.0,26.3829,26.3829,26.3647,26.3738,26800.0
2017-02-03 13:45:00,28.9,28.9,28.89,28.9,2000.0,26.3738,26.3738,26.3647,26.3738,2000.0
2017-02-03 13:50:00,28.92,28.94,28.92,28.94,22412.0,26.3921,26.4103,26.3921,26.4103,22412.0
2017-02-03 13:55:00,28.93,28.93,28.88,28.88,38832.0,26.4012,26.4012,26.3556,26.3556,38832.0
2017-02-03 14:00:00,28.9,28.91,28.9,28.91,1200.0,26.3738,26.3829,26.3738,26.3829,1200.0
2017-02-03 14:05:00,28.91,28.92,28.91,28.91,10952.0,26.3829,26.3921,26.3829,26.3829,10952.0
2017-02-03 14:10:00,28.93,28.95,28.91,28.92,66900.0,26.4012,26.4194,26.3829,26.3921,66900.0
2017-02-03 14:15:00,28.93,28.93,28.92,28.93,3600.0,26.4012,26.4012,26.3921,26.4012,3600.0
2017-02-03 14:20:00,28.91,28.93,28.91,28.92,4788.0,26.3829,26.4012,26.3829,26.3921,4788.0
2017-02-03 14:25:00,28.92,28.93,28.9,28.91,9768.0,26.3921,26.4012,26.3738,26.3829,9768.0
2017-02-03 14:30:00,28.92,28.93,28.92,28.93,6960.0,26.3921,26.4012,26.3921,26.4012,6960.0
2017-02-03 14:35:00,28.93,28.93,28.92,28.92,9952.0,26.4012,26.4012,26.3921,26.3921,9952.0
2017-02-03 14:40:00,28.94,28.96,28.94,28.96,12652.0,26.4103,26.4286,26.4103,26.4286,12652.0
2017-02-03 14:45:00,28.96,28.97,28.96,28.96,25404.0,26.4286,26.4377,26.4286,26.4286,25404.0
2017-02-03 14:50:00,28.96,28.97,28.95,28.95,5228.0,26.4286,26.4377,26.4194,26.4194,5228.0
2017-02-03 14:55:00,28.95,28.95,28.93,28.93,1500.0,26.4194,26.4194,26.4012,26.4012,1500.0
2017-02-03 15:00:00,28.93,28.95,28.93,28.94,4840.0,26.4012,26.4194,26.4012,26.4103,4840.0
2017-02-03 15:05:00,28.96,28.99,28.96,28.97,58472.0,26.4286,26.4559,26.4286,26.4377,58472.0
2017-02-03 15:10:00,28.97,28.99,28.96,28.98,13016.0,26.4377,26.4559,26.4286,26.4468,13016.0
2017-02-03 15:15:00,28.97,29.0,28.97,28.98,319308.0,26.4377,26.4651,26.4377,26.4468,319308.0
2017-02-03 15:20:00,28.97,28.98,28.94,28.94,38404.0,26.4377,26.4468,26.4103,26.4103,38404.0
2017-02-03 15:25:00,28.94,28.95,28.93,28.94,10596.0,26.4103,26.4194,26.4012,26.4103,10596.0
2017-02-03 15:30:00,28.94,28.95,28.93,28.95,29596.0,26.4103,26.4194,26.4012,26.4194,29596.0
2017-02-03 15:35:00,28.94,28.98,28.94,28.96,83056.0,26.4103,26.4468,26.4103,26.4286,83056.0
2017-02-03 15:40:00,28.96,28.98,28.94,28.98,44688.0,26.4286,26.4468,26.4103,26.4468,44688.0
2017-02-03 15:45:00,28.98,29.01,28.97,28.98,159944.0,26.4468,26.4742,26.4377,26.4468,159944.0
2017-02-03 15:50:00,28.98,28.99,28.95,28.97,76016.0,26.4468,26.4559,26.4194,26.4377,76016.0
2017-02-03 15:55:00,28.97,28.99,28.9,28.94,319332.0,26.4377,26.4559,26.3738,26.4103,319332.0
2017-02-06 09:30:00,28.76,28.82,28.75,28.81,155216.0,26.246,26.3008,26.2369,26.2917,155216.0
2017-02-06 09:35:00,28.8,28.84,28.75,28.84,124456.0,26.2826,26.3191,26.2369,26.3191,124456.0
2017-02-06 09:40:00,28.84,28.84,28.8,28.8,53576.0,26.3191,26.3191,26.2826,26.2826,53576.0
2017-02-06 09:45:00,28.77,28.82,28.77,28.79,19024.0,26.2552,26.3008,26.2552,26.2734,19024.0
2017-02-06 09:50:00,28.8,28.86,28.8,28.86,62000.0,26.2826,26.3373,26.2826,26.3373,62000.0
2017-02-06 09:55:00,28.87,28.89,28.85,28.86,94760.0,26.3464,26.3647,26.3282,26.3373,94760.0
2017-02-06 10:00:00,28.85,28.87,28.83,28.86,11020.0,26.3282,26.3464,26.3099,26.3373,11020.0
2017-02-06 10:05:00,28.86,28.86,28.82,28.82,4924.0,26.3373,26.3373,26.3008,26.3008,4924.0
2017-02-06 10:10:00,28.86,28.86,28.84,28.84,16560.0,26.3373,26.3373,26.3191,26.3191,16560.0
2017-02-06 10:15:00,28.85,28.92,28.85,28.89,79956.0,26.3282,26.3921,26.3282,26.3647,79956.0
2017-02-06 10:20:00,28.9,28.9,28.88,28.88,51700.0,26.3738,26.3738,26.3556,26.3556,51700.0
2017-02-06 10:25:00,28.9,28.92,28.89,28.9,48320.0,26.3738,26.3921,26.3647,26.3738,48320.0
2017-02-06 10:30:00,28.88,28.89,28.8,28.81,25376.0,26.3556,26.3647,26.2826,26.2917,25376.0
2017-02-06 10:35:00,28.81,28.84,28.81,28.82,44052.0,26.2917,26.3191,26.2917,26.3008,44052.0
2017-02-06 10:40:00,28.81,28.84,28.79,28.84,29472.0,26.2917,26.3191,26.2734,26.3191,29472.0
2017-02-06 10:45:00,28.82,28.85,28.78,28.78,37752.0,26.3008,26.3282,26.2643,26.2643,37752.0
2017-02-06 10:50:00,28.8,28.82,28.8,28.81,18252.0,26.2826,26.3008,26.2826,26.2917,18252.0
2017-02-06 10:55:00,28.83,28.83,28.78,28.79,38240.0,26.3099,26.3099,26.2643,26.2734,38240.0
2017-02-06 11:00:00,28.77,28.82,28.77,28.81,73424.0,26.2552,26.3008,26.2552,26.2917,73424.0
2017-02-06 11:05:00,28.82,28.84,28.82,28.83,10436.0,26.3008,26.3191,26.3008,26.3099,10436.0
2017-02-06 11:10:00,28.84,28.86,28.83,28.86,17912.0,26.3191,26.3373,26.3099,26.3373,17912.0
2017-02-06 11:15:00,28.85,28.86,28.85,28.86,2672.0,26.3282,26.3373,26.3282,26.3373,2672.0
2017-02-06 11:20:00,28.85,28.87,28.85,28.86,7200.0,26.3282,26.3464,26.3282,26.3373,7200.0
2017-02-06 11:25:00,28.89,28.9,28.86,28.88,25732.0,26.3647,26.3738,26.3373,26.3556,25732.0
2017-02-06 11:30:00,28.88,28.88,28.85,28.86,31688.0,26.3556,26.3556,26.3282,26.3373,31688.0
2017-02-06 11:35:00,28.86,28.89,28.86,28.88,7600.0,26.3373,26.3647,26.3373,26.3556,7600.0
2017-02-06 11:40:00,28.85,28.85,28.82,28.82,6800.0,26.3282,26.3282,26.3008,26.3008,6800.0
2017-02-06 11:45:00,28.84,28.84,28.82,28.82,3860.0,26.3191,26.3191,26.3008,26.3008,3860.0
2017-02-06 11:50:00,28.83,28.83,28.79,28.83,17992.0,26.3099,26.3099,26.2734,26.3099,17992.0
2017-02-06 11:55:00,28.81,28.83,28.81,28.83,3100.0,26.2917,26.3099,26.2917,26.3099,3100.0
2017-02-06 12:00:00,28.82,28.82,28.8,28.8,9392.0,26.3008,26.3008,26.2826,26.2826,9392.0
2017-02-06 12:05:00,28.8,28.81,28.8,28.8,2400.0,26.2826,26.2917,26.2826,26.2826,2400.0
2017-02-06 12:10:00,28.8,28.82,28.79,28.81,48400.0,26.2826,26.3008,26.2734,26.2917,48400.0
2017-02-06 12:15:00,28.81,28.81,28.8,28.8,19960.0,26.2917,26.2917,26.2826,26.2826,19960.0
2017-02-06 12:20:00,28.8,28.81,28.77,28.78,45248.0,26.2826,26.2917,26.2552,26.2643,45248.0
2017-02-06 12:25:00,28.78,28.8,28.78,28.8,29600.0,26.2643,26.2826,26.2643,26.2826,29600.0
2017-02-06 12:30:00,28.8,28.8,28.76,28.76,49520.0,26.2826,26.2826,26.246,26.246,49520.0
2017-02-06 12:35:00,28.75,28.77,28.75,28.77,60472.0,26.2369,26.2552,26.2369,26.2552,60472.0
2017-02-06 12:40:00,28.78,28.78,28.76,28.77,2084.0,26.2643,26.2643,26.246,26.2552,2084.0
2017-02-06 12:45:00,28.76,28.76,28.75,28.76,15884.0,26.246,26.246,26.2369,26.246,15884.0
2017-02-06 12:50:00,28.75,28.77,28.75,28.76,9016.0,26.2369,26.2552,26.2369,26.246,9016.0
2017-02-06 12:55:00,28.73,28.73,28.71,28.71,9016.0,26.2187,26.2187,26.2004,26.2004,9016.0
2017-02-06 13:00:00,28.71,28.72,28.67,28.68,62720.0,26.2004,26.2095,26.1639,26.173,62720.0
2017-02-06 13:05:00,28.66,28.72,28.66,28.72,36304.0,26.1548,26.2095,26.1548,26.2095,36304.0
2017-02-06 13:10:00,28.7,28.71,28.68,28.68,38000.0,26.1913,26.2004,26.173,26.173,38000.0
2017-02-06 13:15:00,28.66,28.68,28.65,28.65,32236.0,26.1548,26.173,26.1457,26.1457,32236.0
2017-02-06 13:20:00,28.67,28.71,28.67,28.71,33600.0,26.1639,26.2004,26.1639,26.2004,33600.0
2017-02-06 13:25:00,28.7,28.7,28.68,28.7,5600.0,26.1913,26.1913,26.173,26.1913,5600.0
2017-02-06 13:30:00,28.69,28.7,28.66,28.7,65492.0,26.1822,26.1913,26.1548,26.1913,65492.0
2017-02-06 13:35:00,28.7,28.7,28.64,28.64,30732.0,26.1913,26.1913,26.1365,26.1365,30732.0
2017-02-06 13:40:00,28.65,28.68,28.64,28.68,34800.0,26.1457,26.173,26.1365,26.173,34800.0
2017-02-06 13:45:00,28.66,28.68,28.65,28.68,13224.0,26.1548,26.173,26.1457,26.173,13224.0
2017-02-06 13:50:00,28.67,28.74,28.67,28.72,22624.0,26.1639,26.2278,26.1639,26.2095,22624.0
2017-02-06 13:55:00,28.71,28.73,28.71,28.73,11000.0,26.2004,26.2187,26.2004,26.2187,11000.0
2017-02-06 14:00:00,28.73,28.73,28.71,28.71,14040.0,26.2187,26.2187,26.2004,26.2004,14040.0
2017-02-06 14:05:00,28.68,28.7,28.68,28.7,17000.0,26.173,26.1913,26.173,26.1913,17000.0
2017-02-06 14:10:00,28.71,28.72,28.7,28.72,10852.0,26.2004,26.2095,26.1913,26.2095,10852.0
2017-02-06 14:15:00,28.73,28.73,28.7,28.72,9256.0,26.2187,26.2187,26.1913,26.2095,9256.0
2017-02-06 14:20:00,28.7,28.72,28.7,28.7,9628.0,26.1913,26.2095,26.1913,26.1913,9628.0
2017-02-06 14:25:00,28.72,28.72,28.68,28.7,19600.0,26.2095,26.2095,26.173,26.1913,19600.0
2017-02-06 14:30:00,28.72,28.72,28.71,28.71,4428.0,26.2095,26.2095,26.2004,26.2004,4428.0
2017-02-06 14:35:00,28.71,28.71,28.71,28.71,400.0,26.2004,26.2004,26.2004,26.2004,400.0
2017-02-06 14:40:00,28.7,28.71,28.69,28.71,17076.0,26.1913,26.2004,26.1822,26.2004,17076.0
2017-02-06 14:45:00,28.71,28.74,28.69,28.7,24348.0,26.2004,26.2278,26.1822,26.1913,24348.0
2017-02-06 14:50:00,28.7,28.7,28.7,28.7,1200.0,26.1913,26.1913,26.1913,26.1913,1200.0
2017-02-06 14:55:00,28.72,28.74,28.72,28.72,16580.0,26.2095,26.2278,26.2095,26.2095,16580.0
2017-02-06 15:00:00,28.72,28.72,28.72,28.72,16048.0,26.2095,26.2095,26.2095,26.2095,16048.0
2017-02-06 15:05:00,28.72,28.75,28.72,28.73,6800.0,26.2095,26.2369,26.2095,26.2187,6800.0
2017-02-06 15:10:00,28.75,28.75,28.74,28.74,6184.0,26.2369,26.2369,26.2278,26.2278,6184.0
2017-02-06 15:15:00,28.72,28.76,28.72,28.74,18896.0,26.2095,26.246,26.2095,26.2278,18896.0
2017-02-06 15:20:00,28.74,28.75,28.73,28.73,18884.0,26.2278,26.2369,26.2187,26.2187,18884.0
2017-02-06 15:25:00,28.74,28.74,28.72,28.74,13024.0,26.2278,26.2278,26.2095,26.2278,13024.0
2017-02-06 15:30:00,28.74,28.75,28.73,28.75,11400.0,26.2278,26.2369,26.2187,26.2369,11400.0
2017-02-06 15:35:00,28.72,28.76,28.72,28.76,1968.0,26.2095,26.246,26.2095,26.246,1968.0
2017-02-06 15:40:00,28.76,28.77,28.75,28.75,10800.0,26.246,26.2552,26.2369,26.2369,10800.0
2017-02-06 15:45:00,28.73,28.74,28.71,28.72,12800.0,26.2187,26.2278,26.2004,26.2095,12800.0
2017-02-06 15:50:00,28.72,28.76,28.72,28.74,14980.0,26.2095,26.246,26.2095,26.2278,14980.0
2017-02-06 15:55:00,28.76,28.78,28.75,28.78,45152.0,26.246,26.2643,26.2369,26.2643,45152.0
2017-02-07 09:30:00,28.94,28.96,28.88,28.91,88740.0,26.4103,26.4286,26.3556,26.3829,88740.0
2017-02-07 09:35:00,28.91,28.98,28.91,28.98,101644.0,26.3829,26.4468,26.3829,26.4468,101644.0
2017-02-07 09:40:00,28.98,29.0,28.93,28.99,40116.0,26.4468,26.4651,26.4012,26.4559,40116.0
2017-02-07 09:45:00,28.99,29.05,28.99,29.0,70320.0,26.4559,26.5107,26.4559,26.4651,70320.0
2017-02-07 09:50:00,29.01,29.03,28.97,29.0,38632.0,26.4742,26.4924,26.4377,26.4651,38632.0
2017-02-07 09:55:00,29.0,29.0,28.97,28.98,13600.0,26.4651,26.4651,26.4377,26.4468,13600.0
2017-02-07 10:00:00,28.99,28.99,28.95,28.97,21720.0,26.4559,26.4559,26.4194,26.4377,21720.0
2017-02-07 10:05:00,28.98,29.0,28.98,29.0,37836.0,26.4468,26.4651,26.4468,26.4651,37836.0
2017-02-07 10:10:00,29.0,29.02,28.98,29.01,26600.0,26.4651,26.4833,26.4468,26.4742,26600.0
2017-02-07 10:15:00,29.01,29.03,29.0,29.0,34248.0,26.4742,26.4924,26.4651,26.4651,34248.0
2017-02-07 10:20:00,28.98,28.99,28.96,28.97,15964.0,26.4468,26.4559,26.4286,26.4377,15964.0
2017-02-07 10:25:00,28.99,29.0,28.98,28.98,13816.0,26.4559,26.4651,26.4468,26.4468,13816.0
2017-02-07 10:30:00,28.99,28.99,28.94,28.94,11588.0,26.4559,26.4559,26.4103,26.4103,11588.0
2017-02-07 10:35:00,28.95,28.97,28.94,28.96,21400.0,26.4194,26.4377,26.4103,26.4286,21400.0
2017-02-07 10:40:00,28.98,29.01,28.98,29.0,7436.0,26.4468,26.4742,26.4468,26.4651,7436.0
2017-02-07 10:45:00,28.99,29.0,28.98,29.0,3600.0,26.4559,26.4651,26.4468,26.4651,3600.0
2017-02-07 10:50:00,29.02,29.02,28.98,28.98,13200.0,26.4833,26.4833,26.4468,26.4468,13200.0
2017-02-07 10:55:00,29.0,29.0,28.97,28.97,9400.0,26.4651,26.4651,26.4377,26.4377,9400.0
2017-02-07 11:00:00,28.99,29.03,28.98,29.03,14284.0,26.4559,26.4924,26.4468,26.4924,14284.0
2017-02-07 11:05:00,29.03,29.04,28.99,29.02,20920.0,26.4924,26.5016,26.4559,26.4833,20920.0
2017-02-07 11:10:00,29.03,29.03,29.0,29.0,17428.0,26.4924,26.4924,26.4651,26.4651,17428.0
2017-02-07 11:15:00,28.99,28.99,28.93,28.93,24528.0,26.4559,26.4559,26.4012,26.4012,24528.0
2017-02-07 11:20:00,28.93,28.93,28.88,28.88,51956.0,26.4012,26.4012,26.3556,26.3556,51956.0
2017-02-07 11:25:00,28.88,28.88,28.83,28.85,272188.0,26.3556,26.3556,26.3099,26.3282,272188.0
2017-02-07 11:30:00,28.86,28.88,28.86,28.87,13276.0,26.3373,26.3556,26.3373,26.3464,13276.0
2017-02-07 11:35:00,28.89,28.89,28.86,28.89,29108.0,26.3647,26.3647,26.3373,26.3647,29108.0
2017-02-07 11:40:00,28.88,28.88,28.86,28.87,8600.0,26.3556,26.3556,26.3373,26.3464,8600.0
2017-02-07 11:45:00,28.88,28.91,28.88,28.91,3600.0,26.3556,26.3829,26.3556,26.3829,3600.0
2017-02-07 11:50:00,28.91,28.92,28.91,28.92,13176.0,26.3829,26.3921,26.3829,26.3921,13176.0
2017-02-07 11:55:00,28.92,28.92,28.89,28.89,12216.0,26.3921,26.3921,26.3647,26.3647,12216.0
2017-02-07 12:00:00,28.9,28.95,28.9,28.94,17600.0,26.3738,26.4194,26.3738,26.4103,17600.0
2017-02-07 12:05:00,28.95,28.95,28.91,28.91,5800.0,26.4194,26.4194,26.3829,26.3829,5800.0
2017-02-07 12:10:00,28.92,28.93,28.91,28.93,4000.0,26.3921,26.4012,26.3829,26.4012,4000.0
2017-02-07 12:15:00,28.89,28.9,28.86,28.86,13360.0,26.3647,26.3738,26.3373,26.3373,13360.0
2017-02-07 12:20:00,28.86,28.86,28.81,28.85,24520.0,26.3373,26.3373,26.2917,26.3282,24520.0
2017-02-07 12:25:00,28.83,28.83,28.78,28.79,35800.0,26.3099,26.3099,26.2643,26.2734,35800.0
2017-02-07 12:30:00,28.77,28.81,28.76,28.81,37644.0,26.2552,26.2917,26.246,26.2917,37644.0
2017-02-07 12:35:00,28.81,28.83,28.8,28.83,18828.0,26.2917,26.3099,26.2826,26.3099,18828.0
2017-02-07 12:40:00,28.81,28.81,28.78,28.78,8940.0,26.2917,26.2917,26.2643,26.2643,8940.0
2017-02-07 12:45:00,28.8,28.8,28.71,28.71,60980.0,26.2826,26.2826,26.2004,26.2004,60980.0
2017-02-07 12:50:00,28.7,28.76,28.7,28.75,36084.0,26.1913,26.246,26.1913,26.2369,36084.0
2017-02-07 12:55:00,28.75,28.75,28.74,28.74,21800.0,26.2369,26.2369,26.2278,26.2278,21800.0
2017-02-07 13:00:00,28.72,28.73,28.71,28.72,10400.0,26.2095,26.2187,26.2004,26.2095,10400.0
2017-02-07 13:05:00,28.71,28.72,28.7,28.71,32400.0,26.2004,26.2095,26.1913,26.2004,32400.0
2017-02-07 13:10:00,28.74,28.76,28.73,28.75,11120.0,26.2278,26.246,26.2187,26.2369,11120.0
2017-02-07 13:15:00,28.75,28.8,28.74,28.78,36376.0,26.2369,26.2826,26.2278,26.2643,36376.0
2017-02-07 13:20:00,28.79,28.79,28.75,28.77,62868.0,26.2734,26.2734,26.2369,26.2552,62868.0
2017-02-07 13:25:00,28.79,28.79,28.78,28.79,10640.0,26.2734,26.2734,26.2643,26.2734,10640.0
2017-02-07 13:30:00,28.78,28.81,28.78,28.79,53600.0,26.2643,26.2917,26.2643,26.2734,53600.0
2017-02-07 13:35:00,28.8,28.81,28.8,28.8,2000.0,26.2826,26.2917,26.2826,26.2826,2000.0
2017-02-07 13:40:00,28.81,28.82,28.79,28.81,50400.0,26.2917,26.3008,26.2734,26.2917,50400.0
2017-02-07 13:45:00,28.82,28.82,28.81,28.81,1200.0,26.3008,26.3008,26.2917,26.2917,1200.0
2017-02-07 13:50:00,28.81,28.85,28.81,28.81,16000.0,26.2917,26.3282,26.2917,26.2917,16000.0
2017-02-07 13:55:00,28.8,28.81,28.79,28.81,25600.0,26.2826,26.2917,26.2734,26.2917,25600.0
2017-02-07 14:00:00,28.82,28.83,28.81,28.81,9504.0,26.3008,26.3099,26.2917,26.2917,9504.0
2017-02-07 14:05:00,28.8,28.81,28.8,28.81,21200.0,26.2826,26.2917,26.2826,26.2917,21200.0
2017-02-07 14:10:00,28.79,28.8,28.78,28.78,5600.0,26.2734,26.2826,26.2643,26.2643,5600.0
2017-02-07 14:15:00,28.79,28.81,28.77,28.77,6400.0,26.2734,26.2917,26.2552,26.2552,6400.0
2017-02-07 14:20:00,28.75,28.77,28.75,28.77,17028.0,26.2369,26.2552,26.2369,26.2552,17028.0
2017-02-07 14:25:00,28.77,28.77,28.77,28.77,400.0,26.2552,26.2552,26.2552,26.2552,400.0
2017-02-07 14:30:00,28.79,28.82,28.79,28.79,29944.0,26.2734,26.3008,26.2734,26.2734,29944.0
2017-02-07 14:35:00,28.81,28.81,28.78,28.78,1200.0,26.2917,26.2917,26.2643,26.2643,1200.0
2017-02-07 14:40:00,28.77,28.78,28.77,28.78,4468.0,26.2552,26.2643,26.2552,26.2643,4468.0
2017-02-07 14:45:00,28.79,28.81,28.78,28.78,4600.0,26.2734,26.2917,26.2643,26.2643,4600.0
2017-02-07 14:50:00,28.8,28.82,28.8,28.81,9200.0,26.2826,26.3008,26.2826,26.2917,9200.0
2017-02-07 14:55:00,28.81,28.81,28.8,28.81,3000.0,26.2917,26.2917,26.2826,26.2917,3000.0
2017-02-07 15:00:00,28.83,28.84,28.83,28.84,56176.0,26.3099,26.3191,26.3099,26.3191,56176.0
2017-02-07 15:05:00,28.86,28.86,28.85,28.86,10800.0,26.3373,26.3373,26.3282,26.3373,10800.0
2017-02-07 15:10:00,28.85,28.85,28.83,28.83,4000.0,26.3282,26.3282,26.3099,26.3099,4000.0
2017-02-07 15:15:00,28.83,28.83,28.82,28.83,6000.0,26.3099,26.3099,26.3008,26.3099,6000.0
2017-02-07 15:20:00,28.84,28.84,28.78,28.79,21200.0,26.3191,26.3191,26.2643,26.2734,21200.0
2017-02-07 15:25:00,28.8,28.8,28.79,28.8,6400.0,26.2826,26.2826,26.2734,26.2826,6400.0
2017-02-07 15:30:00,28.79,28.79,28.76,28.76,8480.0,26.2734,26.2734,26.246,26.246,8480.0
2017-02-07 15:35:00,28.75,28.77,28.74,28.77,8400.0,26.2369,26.2552,26.2278,26.2552,8400.0
2017-02-07 15:40:00,28.77,28.79,28.76,28.76,33168.0,26.2552,26.2734,26.246,26.246,33168.0
2017-02-07 15:45:00,28.77,28.77,28.74,28.74,14516.0,26.2552,26.2552,26.2278,26.2278,14516.0
2017-02-07 15:50:00,28.75,28.77,28.73,28.74,25096.0,26.2369,26.2552,26.2187,26.2278,25096.0
2017-02-07 15:55:00,28.74,28.79,28.74,28.79,94352.0,26.2278,26.2734,26.2278,26.2734,94352.0
2017-02-08 09:30:00,28.65,28.66,28.57,28.64,52012.0,26.1457,26.1548,26.0727,26.1365,52012.0
2017-02-08 09:35:00,28.62,28.67,28.58,28.63,69908.0,26.1183,26.1639,26.0818,26.1274,69908.0
2017-02-08 09:40:00,28.63,28.65,28.6,28.64,23956.0,26.1274,26.1457,26.1,26.1365,23956.0
2017-02-08 09:45:00,28.61,28.61,28.55,28.55,48860.0,26.1092,26.1092,26.0544,26.0544,48860.0
2017-02-08 09:50:00,28.55,28.59,28.55,28.57,13220.0,26.0544,26.0909,26.0544,26.0727,13220.0
2017-02-08 09:55:00,28.57,28.64,28.57,28.63,21836.0,26.0727,26.1365,26.0727,26.1274,21836.0
2017-02-08 10:00:00,28.61,28.67,28.61,28.66,15016.0,26.1092,26.1639,26.1092,26.1548,15016.0
2017-02-08 10:05:00,28.67,28.68,28.62,28.62,34852.0,26.1639,26.173,26.1183,26.1183,34852.0
2017-02-08 10:10:00,28.61,28.73,28.6,28.72,89796.0,26.1092,26.2187,26.1,26.2095,89796.0
2017-02-08 10:15:00,28.73,28.73,28.67,28.68,59232.0,26.2187,26.2187,26.1639,26.173,59232.0
2017-02-08 10:20:00,28.69,28.7,28.68,28.68,14000.0,26.1822,26.1913,26.173,26.173,14000.0
2017-02-08 10:25:00,28.7,28.7,28.66,28.68,29228.0,26.1913,26.1913,26.1548,26.173,29228.0
2017-02-08 10:30:00,28.68,28.71,28.66,28.66,10020.0,26.173,26.2004,26.1548,26.1548,10020.0
2017-02-08 10:35:00,28.65,28.67,28.63,28.66,40776.0,26.1457,26.1639,26.1274,26.1548,40776.0
2017-02-08 10:40:00,28.66,28.79,28.64,28.79,74076.0,26.1548,26.2734,26.1365,26.2734,74076.0
2017-02-08 10:45:00,28.78,28.82,28.78,28.79,20160.0,26.2643,26.3008,26.2643,26.2734,20160.0
2017-02-08 10:50:00,28.81,28.81,28.72,28.74,24024.0,26.2917,26.2917,26.2095,26.2278,24024.0
2017-02-08 10:55:00,28.75,28.8,28.74,28.79,21200.0,26.2369,26.2826,26.2278,26.2734,21200.0
2017-02-08 11:00:00,28.81,28.88,28.79,28.88,78708.0,26.2917,26.3556,26.2734,26.3556,78708.0
2017-02-08 11:05:00,28.88,28.88,28.82,28.82,13220.0,26.3556,26.3556,26.3008,26.3008,13220.0
2017-02-08 11:10:00,28.84,28.89,28.84,28.85,9032.0,26.3191,26.3647,26.3191,26.3282,9032.0
2017-02-08 11:15:00,28.85,28.86,28.84,28.85,9908.0,26.3282,26.3373,26.3191,26.3282,9908.0
2017-02-08 11:20:00,28.86,28.89,28.86,28.86,11404.0,26.3373,26.3647,26.3373,26.3373,11404.0
2017-02-08 11:25:00,28.86,28.86,28.84,28.84,16608.0,26.3373,26.3373,26.3191,26.3191,16608.0
2017-02-08 11:30:00,28.83,28.86,28.83,28.85,30800.0,26.3099,26.3373,26.3099,26.3282,30800.0
2017-02-08 11:35:00,28.84,28.84,28.79,28.79,13600.0,26.3191,26.3191,26.2734,26.2734,13600.0
2017-02-08 11:40:00,28.78,28.8,28.78,28.78,22400.0,26.2643,26.2826,26.2643,26.2643,22400.0
2017-02-08 11:45:00,28.75,28.76,28.74,28.74,31688.0,26.2369,26.246,26.2278,26.2278,31688.0
2017-02-08 11:50:00,28.75,28.77,28.75,28.76,15240.0,26.2369,26.2552,26.2369,26.246,15240.0
2017-02-08 11:55:00,28.75,28.75,28.75,28.75,5600.0,26.2369,26.2369,26.2369,26.2369,5600.0
2017-02-08 12:00:00,28.76,28.81,28.76,28.81,33400.0,26.246,26.2917,26.246,26.2917,33400.0
2017-02-08 12:05:00,28.82,28.84,28.81,28.82,8736.0,26.3008,26.3191,26.2917,26.3008,8736.0
2017-02-08 12:10:00,28.83,28.84,28.82,28.82,2400.0,26.3099,26.3191,26.3008,26.3008,2400.0
2017-02-08 12:15:00,28.8,28.8,28.8,28.8,1200.0,26.2826,26.2826,26.2826,26.2826,1200.0
2017-02-08 12:20:00,28.83,28.83,28.82,28.82,800.0,26.3099,26.3099,26.3008,26.3008,800.0
2017-02-08 12:25:00,28.8,28.8,28.78,28.8,3600.0,26.2826,26.2826,26.2643,26.2826,3600.0
2017-02-08 12:30:00,28.78,28.78,28.77,28.78,6232.0,26.2643,26.2643,26.2552,26.2643,6232.0
2017-02-08 12:35:00,28.78,28.78,28.75,28.76,4808.0,26.2643,26.2643,26.2369,26.246,4808.0
2017-02-08 12:40:00,28.74,28.75,28.74,28.75,6000.0,26.2278,26.2369,26.2278,26.2369,6000.0
2017-02-08 12:45:00,28.74,28.75,28.74,28.74,520.0,26.2278,26.2369,26.2278,26.2278,520.0
2017-02-08 12:50:00,28.74,28.74,28.74,28.74,0.0,26.2278,26.2278,26.2278,26.2278,0.0
2017-02-08 12:55:00,28.77,28.78,28.77,28.78,4800.0,26.2552,26.2643,26.2552,26.2643,4800.0
2017-02-08 13:00:00,28.8,28.84,28.8,28.84,15800.0,26.2826,26.3191,26.2826,26.3191,15800.0
2017-02-08 13:05:00,28.83,28.83,28.82,28.83,4000.0,26.3099,26.3099,26.3008,26.3099,4000.0
2017-02-08 13:10:00,28.83,28.83,28.81,28.82,5600.0,26.3099,26.3099,26.2917,26.3008,5600.0
2017-02-08 13:15:00,28.84,28.84,28.84,28.84,400.0,26.3191,26.3191,26.3191,26.3191,400.0
2017-02-08 13:20:00,28.85,28.85,28.84,28.84,2800.0,26.3282,26.3282,26.3191,26.3191,2800.0
2017-02-08 13:25:00,28.85,28.86,28.84,28.84,1200.0,26.3282,26.3373,26.3191,26.3191,1200.0
2017-02-08 13:30:00,28.87,28.87,28.86,28.86,1200.0,26.3464,26.3464,26.3373,26.3373,1200.0
2017-02-08 13:35:00,28.86,28.86,28.86,28.86,12000.0,26.3373,26.3373,26.3373,26.3373,12000.0
2017-02-08 13:40:00,28.84,28.84,28.84,28.84,3000.0,26.3191,26.3191,26.3191,26.3191,3000.0
2017-02-08 13:45:00,28.87,28.9,28.87,28.9,14556.0,26.3464,26.3738,26.3464,26.3738,14556.0
2017-02-08 13:50:00,28.89,28.89,28.87,28.88,16040.0,26.3647,26.3647,26.3464,26.3556,16040.0
2017-02-08 13:55:00,28.88,28.89,28.88,28.89,6688.0,26.3556,26.3647,26.3556,26.3647,6688.0
2017-02-08 14:00:00,28.89,28.89,28.88,28.88,1600.0,26.3647,26.3647,26.3556,26.3556,1600.0
2017-02-08 14:05:00,28.86,28.86,28.84,28.85,8800.0,26.3373,26.3373,26.3191,26.3282,8800.0
2017-02-08 14:10:00,28.86,28.86,28.85,28.85,2944.0,26.3373,26.3373,26.3282,26.3282,2944.0
2017-02-08 14:15:00,28.86,28.89,28.86,28.88,4452.0,26.3373,26.3647,26.3373,26.3556,4452.0
2017-02-08 14:20:00,28.88,28.9,28.88,28.89,26732.0,26.3556,26.3738,26.3556,26.3647,26732.0
2017-02-08 14:25:00,28.89,28.89,28.86,28.87,4800.0,26.3647,26.3647,26.3373,26.3464,4800.0
2017-02-08 14:30:00,28.87,28.88,28.87,28.88,16800.0,26.3464,26.3556,26.3464,26.3556,16800.0
2017-02-08 14:35:00,28.89,28.9,28.88,28.88,2800.0,26.3647,26.3738,26.3556,26.3556,2800.0
2017-02-08 14:40:00,28.9,28.9,28.9,28.9,1600.0,26.3738,26.3738,26.3738,26.3738,1600.0
2017-02-08 14:45:00,28.9,28.9,28.9,28.9,0.0,26.3738,26.3738,26.3738,26.3738,0.0
2017-02-08 14:50:00,28.89,28.91,28.89,28.9,13600.0,26.3647,26.3829,26.3647,26.3738,13600.0
2017-02-08 14:55:00,28.9,28.9,28.87,28.88,6208.0,26.3738,26.3738,26.3464,26.3556,6208.0
2017-02-08 15:00:00,28.85,28.86,28.82,28.86,10000.0,26.3282,26.3373,26.3008,26.3373,10000.0
2017-02-08 15:05:00,28.86,28.88,28.85,28.88,3956.0,26.3373,26.3556,26.3282,26.3556,3956.0
2017-02-08 15:10:00,28.89,28.89,28.86,28.88,2496.0,26.3647,26.3647,26.3373,26.3556,2496.0
2017-02-08 15:15:00,28.87,28.87,28.87,28.87,400.0,26.3464,26.3464,26.3464,26.3464,400.0
2017-02-08 15:20:00,28.88,28.88,28.88,28.88,1200.0,26.3556,26.3556,26.3556,26.3556,1200.0
2017-02-08 15:25:00,28.89,28.92,28.89,28.92,37920.0,26.3647,26.3921,26.3647,26.3921,37920.0
2017-02-08 15:30:00,28.92,28.93,28.9,28.9,27084.0,26.3921,26.4012,26.3738,26.3738,27084.0
2017-02-08 15:35:00,28.91,28.92,28.9,28.91,9816.0,26.3829,26.3921,26.3738,26.3829,9816.0
2017-02-08 15:40:00,28.91,28.94,28.91,28.94,26608.0,26.3829,26.4103,26.3829,26.4103,26608.0
2017-02-08 15:45:00,28.93,28.94,28.9,28.91,31940.0,26.4012,26.4103,26.3738,26.3829,31940.0
2017-02-08 15:50:00,28.91,28.92,28.9,28.9,25308.0,26.3829,26.3921,26.3738,26.3738,25308.0
2017-02-08 15:55:00,28.9,28.91,28.87,28.89,77900.0,26.3738,26.3829,26.3464,26.3647,77900.0
2017-02-09 09:30:00,29.01,29.06,29.0,29.05,122512.0,26.4742,26.5198,26.4651,26.5107,122512.0
2017-02-09 09:35:00,29.05,29.07,29.04,29.05,47820.0,26.5107,26.529,26.5016,26.5107,47820.0
2017-02-09 09:40:00,29.06,29.09,29.05,29.05,57880.0,26.5198,26.5472,26.5107,26.5107,57880.0
2017-02-09 09:45:00,29.06,29.08,29.02,29.07,18444.0,26.5198,26.5381,26.4833,26.529,18444.0
2017-02-09 09:50:00,29.06,29.1,29.03,29.08,60600.0,26.5198,26.5563,26.4924,26.5381,60600.0
2017-02-09 09:55:00,29.05,29.1,29.04,29.09,58520.0,26.5107,26.5563,26.5016,26.5472,58520.0
2017-02-09 10:00:00,29.1,29.13,29.07,29.09,42112.0,26.5563,26.5837,26.529,26.5472,42112.0
2017-02-09 10:05:00,29.09,29.1,29.07,29.09,13200.0,26.5472,26.5563,26.529,26.5472,13200.0
2017-02-09 10:10:00,29.11,29.12,29.08,29.11,18000.0,26.5655,26.5746,26.5381,26.5655,18000.0
2017-02-09 10:15:00,29.13,29.18,29.13,29.16,68440.0,26.5837,26.6293,26.5837,26.6111,68440.0
2017-02-09 10:20:00,29.14,29.23,29.14,29.21,102840.0,26.5928,26.675,26.5928,26.6567,102840.0
2017-02-09 10:25:00,29.23,29.24,29.22,29.24,70984.0,26.675,26.6841,26.6658,26.6841,70984.0
2017-02-09 10:30:00,29.25,29.3,29.24,29.24,55660.0,26.6932,26.7388,26.6841,26.6841,55660.0
2017-02-09 10:35:00,29.23,29.25,29.22,29.23,18760.0,26.675,26.6932,26.6658,26.675,18760.0
2017-02-09 10:40:00,29.25,29.3,29.25,29.29,37068.0,26.6932,26.7388,26.6932,26.7297,37068.0
2017-02-09 10:45:00,29.28,29.35,29.27,29.34,83900.0,26.7206,26.7845,26.7115,26.7753,83900.0
2017-02-09 10:50:00,29.34,29.34,29.29,29.32,83088.0,26.7753,26.7753,26.7297,26.7571,83088.0
2017-02-09 10:55:00,29.32,29.37,29.3,29.36,34228.0,26.7571,26.8027,26.7388,26.7936,34228.0
2017-02-09 11:00:00,29.35,29.37,29.34,29.35,28300.0,26.7845,26.8027,26.7753,26.7845,28300.0
2017-02-09 11:05:00,29.35,29.35,29.33,29.34,7104.0,26.7845,26.7845,26.7662,26.7753,7104.0
2017-02-09 11:10:00,29.34,29.36,29.34,29.35,8480.0,26.7753,26.7936,26.7753,26.7845,8480.0
2017-02-09 11:15:00,29.37,29.4,29.37,29.39,29052.0,26.8027,26.8301,26.8027,26.821,29052.0
2017-02-09 11:20:00,29.39,29.46,29.39,29.43,42476.0,26.821,26.8849,26.821,26.8575,42476.0
2017-02-09 11:25:00,29.44,29.47,29.43,29.47,24200.0,26.8666,26.894,26.8575,26.894,24200.0
2017-02-09 11:30:00,29.48,29.48,29.43,29.45,42840.0,26.9031,26.9031,26.8575,26.8757,42840.0
2017-02-09 11:35:00,29.46,29.46,29.42,29.43,15308.0,26.8849,26.8849,26.8484,26.8575,15308.0
2017-02-09 11:40:00,29.42,29.45,29.42,29.44,8408.0,26.8484,26.8757,26.8484,26.8666,8408.0
2017-02-09 11:45:00,29.43,29.43,29.4,29.4,3700.0,26.8575,26.8575,26.8301,26.8301,3700.0
2017-02-09 11:50:00,29.42,29.43,29.4,29.43,9400.0,26.8484,26.8575,26.8301,26.8575,9400.0
2017-02-09 11:55:00,29.43,29.44,29.41,29.42,11752.0,26.8575,26.8666,26.8392,26.8484,11752.0
2017-02-09 12:00:00,29.41,29.41,29.4,29.41,51884.0,26.8392,26.8392,26.8301,26.8392,51884.0
2017-02-09 12:05:00,29.41,29.42,29.41,29.41,13400.0,26.8392,26.8484,26.8392,26.8392,13400.0
2017-02-09 12:10:00,29.43,29.47,29.42,29.46,76972.0,26.8575,26.894,26.8484,26.8849,76972.0
2017-02-09 12:15:00,29.44,29.44,29.42,29.43,3248.0,26.8666,26.8666,26.8484,26.8575,3248.0
2017-02-09 12:20:00,29.43,29.43,29.38,29.41,14800.0,26.8575,26.8575,26.8119,26.8392,14800.0
2017-02-09 12:25:00,29.38,29.4,29.37,29.37,12600.0,26.8119,26.8301,26.8027,26.8027,12600.0
2017-02-09 12:30:00,29.4,29.4,29.38,29.38,30348.0,26.8301,26.8301,26.8119,26.8119,30348.0
2017-02-09 12:35:00,29.4,29.4,29.39,29.39,976.0,26.8301,26.8301,26.821,26.821,976.0
2017-02-09 12:40:00,29.37,29.4,29.37,29.4,10480.0,26.8027,26.8301,26.8027,26.8301,10480.0
2017-02-09 12:45:00,29.39,29.39,29.36,29.36,5000.0,26.821,26.821,26.7936,26.7936,5000.0
2017-02-09 12:50:00,29.36,29.37,29.34,29.37,20748.0,26.7936,26.8027,26.7753,26.8027,20748.0
2017-02-09 12:55:00,29.37,29.38,29.37,29.38,6944.0,26.8027,26.8119,26.8027,26.8119,6944.0
2017-02-09 13:00:00,29.38,29.4,29.37,29.39,24612.0,26.8119,26.8301,26.8027,26.821,24612.0
2017-02-09 13:05:00,29.39,29.4,29.39,29.4,7620.0,26.821,26.8301,26.821,26.8301,7620.0
2017-02-09 13:10:00,29.41,29.42,29.41,29.41,16516.0,26.8392,26.8484,26.8392,26.8392,16516.0
2017-02-09 13:15:00,29.43,29.43,29.42,29.43,10612.0,26.8575,26.8575,26.8484,26.8575,10612.0
2017-02-09 13:20:00,29.41,29.42,29.4,29.4,52000.0,26.8392,26.8484,26.8301,26.8301,52000.0
2017-02-09 13:25:00,29.42,29.43,29.42,29.43,4000.0,26.8484,26.8575,26.8484,26.8575,4000.0
2017-02-09 13:30:00,29.43,29.43,29.41,29.41,12400.0,26.8575,26.8575,26.8392,26.8392,12400.0
2017-02-09 13:35:00,29.41,29.41,29.39,29.39,2400.0,26.8392,26.8392,26.821,26.821,2400.0
2017-02-09 13:40:00,29.41,29.43,29.4,29.41,9384.0,26.8392,26.8575,26.8301,26.8392,9384.0
2017-02-09 13:45:00,29.42,29.43,29.42,29.42,45472.0,26.8484,26.8575,26.8484,26.8484,45472.0
2017-02-09 13:50:00,29.43,29.44,29.43,29.43,19696.0,26.8575,26.8666,26.8575,26.8575,19696.0
2017-02-09 13:55:00,29.44,29.45,29.44,29.45,10624.0,26.8666,26.8757,26.8666,26.8757,10624.0
2017-02-09 14:00:00,29.45,29.47,29.44,29.44,15600.0,26.8757,26.894,26.8666,26.8666,15600.0
2017-02-09 14:05:00,29.45,29.46,29.45,29.46,23800.0,26.8757,26.8849,26.8757,26.8849,23800.0
2017-02-09 14:10:00,29.46,29.48,29.46,29.47,8848.0,26.8849,26.9031,26.8849,26.894,8848.0
2017-02-09 14:15:00,29.45,29.47,29.44,29.47,12100.0,26.8757,26.894,26.8666,26.894,12100.0
2017-02-09 14:20:00,29.46,29.48,29.46,29.47,49884.0,26.8849,26.9031,26.8849,26.894,49884.0
2017-02-09 14:25:00,29.46,29.47,29.45,29.47,7256.0,26.8849,26.894,26.8757,26.894,7256.0
2017-02-09 14:30:00,29.46,29.46,29.45,29.45,8000.0,26.8849,26.8849,26.8757,26.8757,8000.0
2017-02-09 14:35:00,29.46,29.53,29.46,29.53,92584.0,26.8849,26.9487,26.8849,26.9487,92584.0
2017-02-09 14:40:00,29.53,29.53,29.52,29.52,28488.0,26.9487,26.9487,26.9396,26.9396,28488.0
2017-02-09 14:45:00,29.52,29.52,29.49,29.51,6400.0,26.9396,26.9396,26.9122,26.9305,6400.0
2017-02-09 14:50:00,29.5,29.5,29.48,29.49,12800.0,26.9214,26.9214,26.9031,26.9122,12800.0
2017-02-09 14:55:00,29.5,29.52,29.5,29.52,26992.0,26.9214,26.9396,26.9214,26.9396,26992.0
2017-02-09 15:00:00,29.51,29.52,29.51,29.52,2400.0,26.9305,26.9396,26.9305,26.9396,2400.0
2017-02-09 15:05:00,29.5,29.52,29.5,29.52,12856.0,26.9214,26.9396,26.9214,26.9396,12856.0
2017-02-09 15:10:00,29.52,29.53,29.51,29.51,11600.0,26.9396,26.9487,26.9305,26.9305,11600.0
2017-02-09 15:15:00,29.5,29.5,29.47,29.48,19540.0,26.9214,26.9214,26.894,26.9031,19540.0
2017-02-09 15:20:00,29.48,29.48,29.46,29.46,15612.0,26.9031,26.9031,26.8849,26.8849,15612.0
2017-02-09 15:25:00,29.46,29.47,29.45,29.46,15520.0,26.8849,26.894,26.8757,26.8849,15520.0
2017-02-09 15:30:00,29.46,29.46,29.41,29.42,24800.0,26.8849,26.8849,26.8392,26.8484,24800.0
2017-02-09 15:35:00,29.43,29.45,29.43,29.44,36792.0,26.8575,26.8757,26.8575,26.8666,36792.0
2017-02-09 15:40:00,29.44,29.46,29.42,29.45,47600.0,26.8666,26.8849,26.8484,26.8757,47600.0
2017-02-09 15:45:00,29.45,29.45,29.41,29.43,18228.0,26.8757,26.8757,26.8392,26.8575,18228.0
2017-02-09 15:50:00,29.43,29.45,29.42,29.45,31580.0,26.8575,26.8757,26.8484,26.8757,31580.0
2017-02-09 15:55:00,29.45,29.46,29.38,29.39,84260.0,26.8757,26.8849,26.8119,26.821,84260.0
2017-02-10 09:30:00,29.55,29.59,29.52,29.59,212596.0,26.967,27.0035,26.9396,27.0035,212596.0
2017-02-10 09:35:00,29.59,29.6,29.53,29.6,22868.0,27.0035,27.0126,26.9487,27.0126,22868.0
2017-02-10 09:40:00,29.6,29.62,29.58,29.62,54264.0,27.0126,27.0309,26.9944,27.0309,54264.0
2017-02-10 09:45:00,29.62,29.63,29.6,29.6,14352.0,27.0309,27.04,27.0126,27.0126,14352.0
2017-02-10 09:50:00,29.61,29.63,29.59,29.59,23880.0,27.0217,27.04,27.0035,27.0035,23880.0
2017-02-10 09:55:00,29.58,29.59,29.56,29.58,18524.0,26.9944,27.0035,26.9761,26.9944,18524.0
2017-02-10 10:00:00,29.58,29.6,29.58,29.59,18444.0,26.9944,27.0126,26.9944,27.0035,18444.0
2017-02-10 10:05:00,29.55,29.57,29.54,29.55,7220.0,26.967,26.9852,26.9579,26.967,7220.0
2017-02-10 10:10:00,29.56,29.58,29.54,29.58,5280.0,26.9761,26.9944,26.9579,26.9944,5280.0
2017-02-10 10:15:00,29.59,29.6,29.56,29.57,66756.0,27.0035,27.0126,26.9761,26.9852,66756.0
2017-02-10 10:20:00,29.56,29.56,29.53,29.56,12852.0,26.9761,26.9761,26.9487,26.9761,12852.0
2017-02-10 10:25:00,29.58,29.59,29.58,29.59,4800.0,26.9944,27.0035,26.9944,27.0035,4800.0
2017-02-10 10:30:00,29.59,29.66,29.58,29.66,42700.0,27.0035,27.0674,26.9944,27.0674,42700.0
2017-02-10 10:35:00,29.65,29.67,29.63,29.67,20100.0,27.0583,27.0765,27.04,27.0765,20100.0
2017-02-10 10:40:00,29.67,29.68,29.65,29.66,9800.0,27.0765,27.0856,27.0583,27.0674,9800.0
2017-02-10 10:45:00,29.65,29.69,29.65,29.66,15936.0,27.0583,27.0948,27.0583,27.0674,15936.0
2017-02-10 10:50:00,29.66,29.67,29.65,29.66,21804.0,27.0674,27.0765,27.0583,27.0674,21804.0
2017-02-10 10:55:00,29.64,29.64,29.62,29.64,82640.0,27.0491,27.0491,27.0309,27.0491,82640.0
2017-02-10 11:00:00,29.63,29.63,29.59,29.59,51088.0,27.04,27.04,27.0035,27.0035,51088.0
2017-02-10 11:05:00,29.6,29.61,29.59,29.6,4220.0,27.0126,27.0217,27.0035,27.0126,4220.0
2017-02-10 11:10:00,29.6,29.62,29.6,29.61,66400.0,27.0126,27.0309,27.0126,27.0217,66400.0
2017-02-10 11:15:00,29.61,29.64,29.61,29.64,14840.0,27.0217,27.0491,27.0217,27.0491,14840.0
2017-02-10 11:20:00,29.65,29.65,29.62,29.63,8916.0,27.0583,27.0583,27.0309,27.04,8916.0
2017-02-10 11:25:00,29.63,29.64,29.59,29.6,50900.0,27.04,27.0491,27.0035,27.0126,50900.0
2017-02-10 11:30:00,29.6,29.63,29.59,29.59,15312.0,27.0126,27.04,27.0035,27.0035,15312.0
2017-02-10 11:35:00,29.59,29.61,29.58,29.59,33200.0,27.0035,27.0217,26.9944,27.0035,33200.0
2017-02-10 11:40:00,29.63,29.64,29.63,29.64,800.0,27.04,27.0491,27.04,27.0491,800.0
2017-02-10 11:45:00,29.64,29.64,29.62,29.63,26624.0,27.0491,27.0491,27.0309,27.04,26624.0
2017-02-10 11:50:00,29.64,29.64,29.62,29.62,5200.0,27.0491,27.0491,27.0309,27.0309,5200.0
2017-02-10 11:55:00,29.63,29.63,29.63,29.63,400.0,27.04,27.04,27.04,27.04,400.0
2017-02-10 12:00:00,29.65,29.65,29.63,29.63,47840.0,27.0583,27.0583,27.04,27.04,47840.0
2017-02-10 12:05:00,29.66,29.68,29.65,29.68,17628.0,27.0674,27.0856,27.0583,27.0856,17628.0
2017-02-10 12:10:00,29.66,29.68,29.65,29.67,77372.0,27.0674,27.0856,27.0583,27.0765,77372.0
2017-02-10 12:15:00,29.66,29.68,29.66,29.66,7820.0,27.0674,27.0856,27.0674,27.0674,7820.0
2017-02-10 12:20:00,29.67,29.68,29.67,29.68,11600.0,27.0765,27.0856,27.0765,27.0856,11600.0
2017-02-10 12:25:00,29.68,29.7,29.68,29.7,72660.0,27.0856,27.1039,27.0856,27.1039,72660.0
2017-02-10 12:30:00,29.7,29.74,29.7,29.72,34000.0,27.1039,27.1404,27.1039,27.1221,34000.0
2017-02-10 12:35:00,29.73,29.75,29.72,29.75,31448.0,27.1313,27.1495,27.1221,27.1495,31448.0
2017-02-10 12:40:00,29.74,29.75,29.72,29.72,25040.0,27.1404,27.1495,27.1221,27.1221,25040.0
2017-02-10 12:45:00,29.73,29.75,29.73,29.75,180708.0,27.1313,27.1495,27.1313,27.1495,180708.0
2017-02-10 12:50:00,29.75,29.75,29.73,29.73,24112.0,27.1495,27.1495,27.1313,27.1313,24112.0
2017-02-10 12:55:00,29.72,29.75,29.72,29.73,22440.0,27.1221,27.1495,27.1221,27.1313,22440.0
2017-02-10 13:00:00,29.73,29.74,29.73,29.73,3800.0,27.1313,27.1404,27.1313,27.1313,3800.0
2017-02-10 13:05:00,29.75,29.77,29.74,29.77,20200.0,27.1495,27.1678,27.1404,27.1678,20200.0
2017-02-10 13:10:00,29.75,29.77,29.75,29.77,12324.0,27.1495,27.1678,27.1495,27.1678,12324.0
2017-02-10 13:15:00,29.77,29.8,29.75,29.77,20676.0,27.1678,27.1951,27.1495,27.1678,20676.0
2017-02-10 13:20:00,29.77,29.78,29.75,29.78,25384.0,27.1678,27.1769,27.1495,27.1769,25384.0
2017-02-10 13:25:00,29.79,29.79,29.75,29.75,15200.0,27.186,27.186,27.1495,27.1495,15200.0
2017-02-10 13:30:00,29.77,29.77,29.75,29.76,6280.0,27.1678,27.1678,27.1495,27.1586,6280.0
2017-02-10 13:35:00,29.76,29.78,29.76,29.78,7372.0,27.1586,27.1769,27.1586,27.1769,7372.0
2017-02-10 13:40:00,29.78,29.81,29.78,29.8,16140.0,27.1769,27.2043,27.1769,27.1951,16140.0
2017-02-10 13:45:00,29.82,29.84,29.82,29.84,63524.0,27.2134,27.2316,27.2134,27.2316,63524.0
2017-02-10 13:50:00,29.84,29.84,29.82,29.82,16228.0,27.2316,27.2316,27.2134,27.2134,16228.0
2017-02-10 13:55:00,29.8,29.8,29.79,29.79,33460.0,27.1951,27.1951,27.186,27.186,33460.0
2017-02-10 14:00:00,29.78,29.78,29.76,29.76,1600.0,27.1769,27.1769,27.1586,27.1586,1600.0
2017-02-10 14:05:00,29.76,29.78,29.75,29.78,12600.0,27.1586,27.1769,27.1495,27.1769,12600.0
2017-02-10 14:10:00,29.81,29.81,29.8,29.8,2840.0,27.2043,27.2043,27.1951,27.1951,2840.0
2017-02-10 14:15:00,29.8,29.81,29.79,29.81,6032.0,27.1951,27.2043,27.186,27.2043,6032.0
2017-02-10 14:20:00,29.81,29.81,29.78,29.78,7760.0,27.2043,27.2043,27.1769,27.1769,7760.0
2017-02-10 14:25:00,29.78,29.78,29.77,29.77,1464.0,27.1769,27.1769,27.1678,27.1678,1464.0
2017-02-10 14:30:00,29.78,29.78,29.78,29.78,800.0,27.1769,27.1769,27.1769,27.1769,800.0
2017-02-10 14:35:00,29.78,29.78,29.74,29.76,9824.0,27.1769,27.1769,27.1404,27.1586,9824.0
2017-02-10 14:40:00,29.76,29.76,29.75,29.75,15200.0,27.1586,27.1586,27.1495,27.1495,15200.0
2017-02-10 14:45:00,29.76,29.76,29.75,29.75,8400.0,27.1586,27.1586,27.1495,27.1495,8400.0
2017-02-10 14:50:00,29.75,29.75,29.72,29.72,29000.0,27.1495,27.1495,27.1221,27.1221,29000.0
2017-02-10 14:55:00,29.71,29.72,29.7,29.71,37872.0,27.113,27.1221,27.1039,27.113,37872.0
2017-02-10 15:00:00,29.72,29.74,29.72,29.74,13000.0,27.1221,27.1404,27.1221,27.1404,13000.0
2017-02-10 15:05:00,29.74,29.75,29.72,29.74,8000.0,27.1404,27.1495,27.1221,27.1404,8000.0
2017-02-10 15:10:00,29.73,29.77,29.73,29.73,44760.0,27.1313,27.1678,27.1313,27.1313,44760.0
2017-02-10 15:15:00,29.74,29.74,29.71,29.73,5200.0,27.1404,27.1404,27.113,27.1313,5200.0
2017-02-10 15:20:00,29.73,29.74,29.72,29.74,1600.0,27.1313,27.1404,27.1221,27.1404,1600.0
2017-02-10 15:25:00,29.73,29.75,29.72,29.73,11100.0,27.1313,27.1495,27.1221,27.1313,11100.0
2017-02-10 15:30:00,29.75,29.78,29.75,29.78,9592.0,27.1495,27.1769,27.1495,27.1769,9592.0
2017-02-10 15:35:00,29.78,29.78,29.76,29.78,10552.0,27.1769,27.1769,27.1586,27.1769,10552.0
2017-02-10 15:40:00,29.78,29.79,29.77,29.77,16980.0,27.1769,27.186,27.1678,27.1678,16980.0
2017-02-10 15:45:00,29.75,29.75,29.73,29.75,19216.0,27.1495,27.1495,27.1313,27.1495,19216.0
2017-02-10 15:50:00,29.75,29.76,29.72,29.72,31880.0,27.1495,27.1586,27.1221,27.1221,31880.0
2017-02-10 15:55:00,29.72,29.75,29.72,29.73,100512.0,27.1221,27.1495,27.1221,27.1313,100512.0
2017-02-13 09:30:00,29.98,30.02,29.97,29.99,129052.0,27.3594,27.3959,27.3503,27.3685,129052.0
2017-02-13 09:35:00,30.01,30.04,29.98,30.04,126820.0,27.3868,27.4142,27.3594,27.4142,126820.0
2017-02-13 09:40:00,30.05,30.1,30.04,30.09,80580.0,27.4233,27.4689,27.4142,27.4598,80580.0
2017-02-13 09:45:00,30.08,30.09,30.06,30.06,35800.0,27.4507,27.4598,27.4324,27.4324,35800.0
2017-02-13 09:50:00,30.05,30.05,30.02,30.02,21400.0,27.4233,27.4233,27.3959,27.3959,21400.0
2017-02-13 09:55:00,30.0,30.05,30.0,30.05,52932.0,27.3777,27.4233,27.3777,27.4233,52932.0
2017-02-13 10:00:00,30.05,30.09,30.04,30.09,114640.0,27.4233,27.4598,27.4142,27.4598,114640.0
2017-02-13 10:05:00,30.1,30.13,30.1,30.13,46904.0,27.4689,27.4963,27.4689,27.4963,46904.0
2017-02-13 10:10:00,30.11,30.12,30.08,30.09,47148.0,27.478,27.4872,27.4507,27.4598,47148.0
2017-02-13 10:15:00,30.1,30.1,30.09,30.09,14200.0,27.4689,27.4689,27.4598,27.4598,14200.0
2017-02-13 10:20:00,30.1,30.11,30.08,30.1,23384.0,27.4689,27.478,27.4507,27.4689,23384.0
2017-02-13 10:25:00,30.1,30.1,30.09,30.09,13104.0,27.4689,27.4689,27.4598,27.4598,13104.0
2017-02-13 10:30:00,30.11,30.13,30.09,30.13,24264.0,27.478,27.4963,27.4598,27.4963,24264.0
2017-02-13 10:35:00,30.13,30.13,30.05,30.09,26524.0,27.4963,27.4963,27.4233,27.4598,26524.0
2017-02-13 10:40:00,30.1,30.12,30.1,30.11,20784.0,27.4689,27.4872,27.4689,27.478,20784.0
2017-02-13 10:45:00,30.11,30.13,30.1,30.11,32000.0,27.478,27.4963,27.4689,27.478,32000.0
2017-02-13 10:50:00,30.1,30.1,30.08,30.09,13772.0,27.4689,27.4689,27.4507,27.4598,13772.0
2017-02-13 10:55:00,30.08,30.12,30.08,30.12,8480.0,27.4507,27.4872,27.4507,27.4872,8480.0
2017-02-13 11:00:00,30.13,30.14,30.11,30.11,23020.0,27.4963,27.5054,27.478,27.478,23020.0
2017-02-13 11:05:00,30.1,30.1,30.08,30.09,35628.0,27.4689,27.4689,27.4507,27.4598,35628.0
2017-02-13 11:10:00,30.08,30.09,30.06,30.09,22600.0,27.4507,27.4598,27.4324,27.4598,22600.0
2017-02-13 11:15:00,30.09,30.1,30.09,30.1,3800.0,27.4598,27.4689,27.4598,27.4689,3800.0
2017-02-13 11:20:00,30.1,30.15,30.1,30.15,13768.0,27.4689,27.5145,27.4689,27.5145,13768.0
2017-02-13 11:25:00,30.16,30.18,30.15,30.16,15200.0,27.5237,27.5419,27.5145,27.5237,15200.0
2017-02-13 11:30:00,30.16,30.17,30.13,30.13,27820.0,27.5237,27.5328,27.4963,27.4963,27820.0
2017-02-13 11:35:00,30.13,30.13,30.12,30.12,3000.0,27.4963,27.4963,27.4872,27.4872,3000.0
2017-02-13 11:40:00,30.12,30.15,30.12,30.14,11600.0,27.4872,27.5145,27.4872,27.5054,11600.0
2017-02-13 11:45:00,30.17,30.17,30.14,30.14,6032.0,27.5328,27.5328,27.5054,27.5054,6032.0
2017-02-13 11:50:00,30.14,30.14,30.11,30.12,13600.0,27.5054,27.5054,27.478,27.4872,13600.0
2017-02-13 11:55:00,30.09,30.1,30.08,30.1,6400.0,27.4598,27.4689,27.4507,27.4689,6400.0
2017-02-13 12:00:00,30.09,30.13,30.09,30.13,20400.0,27.4598,27.4963,27.4598,27.4963,20400.0
2017-02-13 12:05:00,30.13,30.14,30.13,30.14,22440.0,27.4963,27.5054,27.4963,27.5054,22440.0
2017-02-13 12:10:00,30.15,30.15,30.13,30.13,8400.0,27.5145,27.5145,27.4963,27.4963,8400.0
2017-02-13 12:15:00,30.13,30.13,30.13,30.13,400.0,27.4963,27.4963,27.4963,27.4963,400.0
2017-02-13 12:20:00,30.14,30.14,30.13,30.13,1200.0,27.5054,27.5054,27.4963,27.4963,1200.0
2017-02-13 12:25:00,30.13,30.14,30.13,30.14,5076.0,27.4963,27.5054,27.4963,27.5054,5076.0
2017-02-13 12:30:00,30.15,30.17,30.15,30.16,22296.0,27.5145,27.5328,27.5145,27.5237,22296.0
2017-02-13 12:35:00,30.16,30.18,30.16,30.17,20232.0,27.5237,27.5419,27.5237,27.5328,20232.0
2017-02-13 12:40:00,30.17,30.18,30.17,30.18,15356.0,27.5328,27.5419,27.5328,27.5419,15356.0
2017-02-13 12:45:00,30.18,30.2,30.17,30.18,43208.0,27.5419,27.5602,27.5328,27.5419,43208.0
2017-02-13 12:50:00,30.18,30.22,30.17,30.2,30716.0,27.5419,27.5784,27.5328,27.5602,30716.0
2017-02-13 12:55:00,30.17,30.21,30.17,30.21,5920.0,27.5328,27.5693,27.5328,27.5693,5920.0
2017-02-13 13:00:00,30.21,30.22,30.21,30.22,9600.0,27.5693,27.5784,27.5693,27.5784,9600.0
2017-02-13 13:05:00,30.22,30.22,30.19,30.19,18084.0,27.5784,27.5784,27.5511,27.5511,18084.0
2017-02-13 13:10:00,30.21,30.23,30.21,30.23,34296.0,27.5693,27.5876,27.5693,27.5876,34296.0
2017-02-13 13:15:00,30.23,30.27,30.23,30.27,45996.0,27.5876,27.6241,27.5876,27.6241,45996.0
2017-02-13 13:20:00,30.26,30.3,30.26,30.27,106140.0,27.6149,27.6514,27.6149,27.6241,106140.0
2017-02-13 13:25:00,30.28,30.32,30.27,30.32,72048.0,27.6332,27.6697,27.6241,27.6697,72048.0
2017-02-13 13:30:00,30.32,30.34,30.3,30.34,60204.0,27.6697,27.6879,27.6514,27.6879,60204.0
2017-02-13 13:35:00,30.34,30.34,30.33,30.34,16800.0,27.6879,27.6879,27.6788,27.6879,16800.0
2017-02-13 13:40:00,30.32,30.33,30.31,30.32,13200.0,27.6697,27.6788,27.6606,27.6697,13200.0
2017-02-13 13:45:00,30.31,30.32,30.28,30.29,53028.0,27.6606,27.6697,27.6332,27.6423,53028.0
2017-02-13 13:50:00,30.28,30.3,30.28,30.3,21000.0,27.6332,27.6514,27.6332,27.6514,21000.0
2017-02-13 13:55:00,30.3,30.3,30.28,30.28,3000.0,27.6514,27.6514,27.6332,27.6332,3000.0
2017-02-13 14:00:00,30.29,30.29,30.26,30.27,14292.0,27.6423,27.6423,27.6149,27.6241,14292.0
2017-02-13 14:05:00,30.27,30.3,30.27,30.3,16648.0,27.6241,27.6514,27.6241,27.6514,16648.0
2017-02-13 14:10:00,30.3,30.32,30.3,30.31,28012.0,27.6514,27.6697,27.6514,27.6606,28012.0
2017-02-13 14:15:00,30.31,30.31,30.27,30.28,12080.0,27.6606,27.6606,27.6241,27.6332,12080.0
2017-02-13 14:20:00,30.28,30.29,30.27,30.29,9120.0,27.6332,27.6423,27.6241,27.6423,9120.0
2017-02-13 14:25:00,30.29,30.29,30.28,30.29,5000.0,27.6423,27.6423,27.6332,27.6423,5000.0
2017-02-13 14:30:00,30.27,30.27,30.25,30.26,20400.0,27.6241,27.6241,27.6058,27.6149,20400.0
2017-02-13 14:35:00,30.25,30.26,30.25,30.25,20724.0,27.6058,27.6149,27.6058,27.6058,20724.0
2017-02-13 14:40:00,30.25,30.26,30.24,30.26,8300.0,27.6058,27.6149,27.5967,27.6149,8300.0
2017-02-13 14:45:00,30.27,30.28,30.25,30.25,5360.0,27.6241,27.6332,27.6058,27.6058,5360.0
2017-02-13 14:50:00,30.25,30.25,30.23,30.24,42576.0,27.6058,27.6058,27.5876,27.5967,42576.0
2017-02-13 14:55:00,30.25,30.25,30.22,30.22,21320.0,27.6058,27.6058,27.5784,27.5784,21320.0
2017-02-13 15:00:00,30.22,30.24,30.22,30.23,9000.0,27.5784,27.5967,27.5784,27.5876,9000.0
2017-02-13 15:05:00,30.24,30.25,30.24,30.25,15528.0,27.5967,27.6058,27.5967,27.6058,15528.0
2017-02-13 15:10:00,30.25,30.26,30.25,30.25,48200.0,27.6058,27.6149,27.6058,27.6058,48200.0
2017-02-13 15:15:00,30.25,30.25,30.24,30.24,13244.0,27.6058,27.6058,27.5967,27.5967,13244.0
2017-02-13 15:20:00,30.24,30.24,30.21,30.21,13564.0,27.5967,27.5967,27.5693,27.5693,13564.0
2017-02-13 15:25:00,30.21,30.23,30.2,30.23,25264.0,27.5693,27.5876,27.5602,27.5876,25264.0
2017-02-13 15:30:00,30.22,30.22,30.2,30.21,24600.0,27.5784,27.5784,27.5602,27.5693,24600.0
2017-02-13 15:35:00,30.21,30.25,30.2,30.25,50360.0,27.5693,27.6058,27.5602,27.6058,50360.0
2017-02-13 15:40:00,30.24,30.25,30.23,30.25,12856.0,27.5967,27.6058,27.5876,27.6058,12856.0
2017-02-13 15:45:00,30.25,30.25,30.23,30.25,89732.0,27.6058,27.6058,27.5876,27.6058,89732.0
2017-02-13 15:50:00,30.25,30.26,30.21,30.22,20276.0,27.6058,27.6149,27.5693,27.5784,20276.0
2017-02-13 15:55:00,30.22,30.22,30.18,30.21,160088.0,27.5784,27.5784,27.5419,27.5693,160088.0
2017-02-14 09:30:00,30.16,30.16,30.11,30.14,61480.0,27.5237,27.5237,27.478,27.5054,61480.0
2017-02-14 09:35:00,30.17,30.23,30.17,30.2,59944.0,27.5328,27.5876,27.5328,27.5602,59944.0
2017-02-14 09:40:00,30.2,30.22,30.09,30.09,24648.0,27.5602,27.5784,27.4598,27.4598,24648.0
2017-02-14 09:45:00,30.1,30.13,30.09,30.11,95720.0,27.4689,27.4963,27.4598,27.478,95720.0
2017-02-14 09:50:00,30.11,30.15,30.11,30.11,10304.0,27.478,27.5145,27.478,27.478,10304.0
2017-02-14 09:55:00,30.12,30.12,30.09,30.11,18848.0,27.4872,27.4872,27.4598,27.478,18848.0
2017-02-14 10:00:00,30.1,30.13,30.06,30.06,107216.0,27.4689,27.4963,27.4324,27.4324,107216.0
2017-02-14 10:05:00,30.05,30.08,30.03,30.05,46492.0,27.4233,27.4507,27.405,27.4233,46492.0
2017-02-14 10:10:00,30.07,30.19,30.07,30.19,59776.0,27.4415,27.5511,27.4415,27.5511,59776.0
2017-02-14 10:15:00,30.17,30.18,30.14,30.14,56032.0,27.5328,27.5419,27.5054,27.5054,56032.0
2017-02-14 10:20:00,30.15,30.16,30.11,30.11,15320.0,27.5145,27.5237,27.478,27.478,15320.0
2017-02-14 10:25:00,30.12,30.14,30.08,30.11,10524.0,27.4872,27.5054,27.4507,27.478,10524.0
2017-02-14 10:30:00,30.11,30.13,30.07,30.1,29932.0,27.478,27.4963,27.4415,27.4689,29932.0
2017-02-14 10:35:00,30.1,30.1,29.99,30.05,36368.0,27.4689,27.4689,27.3685,27.4233,36368.0
2017-02-14 10:40:00,30.05,30.06,30.03,30.04,8632.0,27.4233,27.4324,27.405,27.4142,8632.0
2017-02-14 10:45:00,30.04,30.09,30.03,30.09,18960.0,27.4142,27.4598,27.405,27.4598,18960.0
2017-02-14 10:50:00,30.11,30.13,30.1,30.13,10788.0,27.478,27.4963,27.4689,27.4963,10788.0
2017-02-14 10:55:00,30.12,30.15,30.1,30.12,26100.0,27.4872,27.5145,27.4689,27.4872,26100.0
2017-02-14 11:00:00,30.11,30.12,30.09,30.11,6000.0,27.478,27.4872,27.4598,27.478,6000.0
2017-02-14 11:05:00,30.11,30.11,30.0,30.04,35536.0,27.478,27.478,27.3777,27.4142,35536.0
2017-02-14 11:10:00,30.07,30.14,30.07,30.14,15636.0,27.4415,27.5054,27.4415,27.5054,15636.0
2017-02-14 11:15:00,30.14,30.17,30.14,30.17,20520.0,27.5054,27.5328,27.5054,27.5328,20520.0
2017-02-14 11:20:00,30.17,30.18,30.17,30.17,4404.0,27.5328,27.5419,27.5328,27.5328,4404.0
2017-02-14 11:25:00,30.16,30.18,30.15,30.18,22156.0,27.5237,27.5419,27.5145,27.5419,22156.0
2017-02-14 11:30:00,30.18,30.21,30.17,30.21,12344.0,27.5419,27.5693,27.5328,27.5693,12344.0
2017-02-14 11:35:00,30.19,30.19,30.18,30.18,2000.0,27.5511,27.5511,27.5419,27.5419,2000.0
2017-02-14 11:40:00,30.19,30.19,30.17,30.17,2800.0,27.5511,27.5511,27.5328,27.5328,2800.0
2017-02-14 11:45:00,30.18,30.18,30.15,30.15,2428.0,27.5419,27.5419,27.5145,27.5145,2428.0
2017-02-14 11:50:00,30.17,30.18,30.17,30.17,1600.0,27.5328,27.5419,27.5328,27.5328,1600.0
2017-02-14 11:55:00,30.18,30.25,30.18,30.22,22600.0,27.5419,27.6058,27.5419,27.5784,22600.0
2017-02-14 12:00:00,30.23,30.25,30.21,30.23,19000.0,27.5876,27.6058,27.5693,27.5876,19000.0
2017-02-14 12:05:00,30.25,30.26,30.23,30.23,135032.0,27.6058,27.6149,27.5876,27.5876,135032.0
2017-02-14 12:10:00,30.23,30.25,30.22,30.25,11268.0,27.5876,27.6058,27.5784,27.6058,11268.0
2017-02-14 12:15:00,30.25,30.25,30.22,30.23,14400.0,27.6058,27.6058,27.5784,27.5876,14400.0
2017-02-14 12:20:00,30.24,30.26,30.22,30.25,4400.0,27.5967,27.6149,27.5784,27.6058,4400.0
2017-02-14 12:25:00,30.24,30.24,30.24,30.24,400.0,27.5967,27.5967,27.5967,27.5967,400.0
2017-02-14 12:30:00,30.24,30.32,30.24,30.31,40028.0,27.5967,27.6697,27.5967,27.6606,40028.0
2017-02-14 12:35:00,30.31,30.32,30.28,30.28,14940.0,27.6606,27.6697,27.6332,27.6332,14940.0
2017-02-14 12:40:00,30.3,30.32,30.29,30.31,8400.0,27.6514,27.6697,27.6423,27.6606,8400.0
2017-02-14 12:45:00,30.31,30.32,30.28,30.28,20124.0,27.6606,27.6697,27.6332,27.6332,20124.0
2017-02-14 12:50:00,30.33,30.39,30.33,30.36,36560.0,27.6788,27.7336,27.6788,27.7062,36560.0
2017-02-14 12:55:00,30.36,30.41,30.36,30.39,35276.0,27.7062,27.7518,27.7062,27.7336,35276.0
2017-02-14 13:00:00,30.38,30.41,30.38,30.4,34712.0,27.7244,27.7518,27.7244,27.7427,34712.0
2017-02-14 13:05:00,30.41,30.46,30.41,30.46,62784.0,27.7518,27.7974,27.7518,27.7974,62784.0
2017-02-14 13:10:00,30.46,30.48,30.46,30.48,7040.0,27.7974,27.8157,27.7974,27.8157,7040.0
2017-02-14 13:15:00,30.48,30.48,30.45,30.45,53644.0,27.8157,27.8157,27.7883,27.7883,53644.0
2017-02-14 13:20:00,30.44,30.45,30.43,30.44,5020.0,27.7792,27.7883,27.7701,27.7792,5020.0
2017-02-14 13:25:00,30.45,30.47,30.43,30.47,16804.0,27.7883,27.8066,27.7701,27.8066,16804.0
2017-02-14 13:30:00,30.47,30.48,30.43,30.44,12656.0,27.8066,27.8157,27.7701,27.7792,12656.0
2017-02-14 13:35:00,30.43,30.46,30.43,30.46,18560.0,27.7701,27.7974,27.7701,27.7974,18560.0
2017-02-14 13:40:00,30.46,30.48,30.45,30.46,19368.0,27.7974,27.8157,27.7883,27.7974,19368.0
2017-02-14 13:45:00,30.46,30.48,30.45,30.47,33812.0,27.7974,27.8157,27.7883,27.8066,33812.0
2017-02-14 13:50:00,30.46,30.49,30.46,30.49,7192.0,27.7974,27.8248,27.7974,27.8248,7192.0
2017-02-14 13:55:00,30.5,30.52,30.49,30.5,13912.0,27.834,27.8522,27.8248,27.834,13912.0
2017-02-14 14:00:00,30.49,30.51,30.48,30.51,38920.0,27.8248,27.8431,27.8157,27.8431,38920.0
2017-02-14 14:05:00,30.52,30.58,30.52,30.56,16204.0,27.8522,27.907,27.8522,27.8887,16204.0
2017-02-14 14:10:00,30.56,30.56,30.56,30.56,6200.0,27.8887,27.8887,27.8887,27.8887,6200.0
2017-02-14 14:15:00,30.56,30.56,30.56,30.56,3276.0,27.8887,27.8887,27.8887,27.8887,3276.0
2017-02-14 14:20:00,30.55,30.57,30.55,30.56,2800.0,27.8796,27.8978,27.8796,27.8887,2800.0
2017-02-14 14:25:00,30.55,30.55,30.52,30.52,16000.0,27.8796,27.8796,27.8522,27.8522,16000.0
2017-02-14 14:30:00,30.51,30.51,30.49,30.5,7732.0,27.8431,27.8431,27.8248,27.834,7732.0
2017-02-14 14:35:00,30.52,30.52,30.51,30.51,7800.0,27.8522,27.8522,27.8431,27.8431,7800.0
2017-02-14 14:40:00,30.5,30.52,30.5,30.52,5236.0,27.834,27.8522,27.834,27.8522,5236.0
2017-02-14 14:45:00,30.51,30.51,30.46,30.47,62560.0,27.8431,27.8431,27.7974,27.8066,62560.0
2017-02-14 14:50:00,30.48,30.48,30.45,30.45,16800.0,27.8157,27.8157,27.7883,27.7883,16800.0
2017-02-14 14:55:00,30.45,30.46,30.44,30.45,12804.0,27.7883,27.7974,27.7792,27.7883,12804.0
2017-02-14 15:00:00,30.47,30.5,30.47,30.49,8240.0,27.8066,27.834,27.8066,27.8248,8240.0
2017-02-14 15:05:00,30.47,30.47,30.46,30.47,4704.0,27.8066,27.8066,27.7974,27.8066,4704.0
2017-02-14 15:10:00,30.46,30.48,30.45,30.48,11600.0,27.7974,27.8157,27.7883,27.8157,11600.0
2017-02-14 15:15:00,30.48,30.5,30.48,30.49,14560.0,27.8157,27.834,27.8157,27.8248,14560.0
2017-02-14 15:20:00,30.48,30.5,30.48,30.49,11600.0,27.8157,27.834,27.8157,27.8248,11600.0
2017-02-14 15:25:00,30.5,30.5,30.47,30.5,6976.0,27.834,27.834,27.8066,27.834,6976.0
2017-02-14 15:30:00,30.49,30.5,30.47,30.47,19152.0,27.8248,27.834,27.8066,27.8066,19152.0
2017-02-14 15:35:00,30.47,30.52,30.47,30.52,23092.0,27.8066,27.8522,27.8066,27.8522,23092.0
2017-02-14 15:40:00,30.53,30.56,30.53,30.56,15696.0,27.8613,27.8887,27.8613,27.8887,15696.0
2017-02-14 15:45:00,30.55,30.56,30.55,30.56,31308.0,27.8796,27.8887,27.8796,27.8887,31308.0
2017-02-14 15:50:00,30.57,30.6,30.56,30.59,37704.0,27.8978,27.9252,27.8887,27.9161,37704.0
2017-02-14 15:55:00,30.58,30.6,30.54,30.6,109188.0,27.907,27.9252,27.8705,27.9252,109188.0
2017-02-15 09:30:00,30.5,30.56,30.48,30.55,128184.0,27.834,27.8887,27.8157,27.8796,128184.0
2017-02-15 09:35:00,30.56,30.56,30.52,30.52,45612.0,27.8887,27.8887,27.8522,27.8522,45612.0
2017-02-15 09:40:00,30.55,30.59,30.54,30.58,60124.0,27.8796,27.9161,27.8705,27.907,60124.0
2017-02-15 09:45:00,30.6,30.61,30.58,30.58,37404.0,27.9252,27.9343,27.907,27.907,37404.0
2017-02-15 09:50:00,30.58,30.61,30.58,30.61,24520.0,27.907,27.9343,27.907,27.9343,24520.0
2017-02-15 09:55:00,30.6,30.63,30.59,30.62,43172.0,27.9252,27.9526,27.9161,27.9435,43172.0
2017-02-15 10:00:00,30.62,30.62,30.57,30.6,81924.0,27.9435,27.9435,27.8978,27.9252,81924.0
2017-02-15 10:05:00,30.6,30.61,30.54,30.56,16072.0,27.9252,27.9343,27.8705,27.8887,16072.0
2017-02-15 10:10:00,30.56,30.6,30.53,30.58,14824.0,27.8887,27.9252,27.8613,27.907,14824.0
2017-02-15 10:15:00,30.58,30.62,30.56,30.6,55868.0,27.907,27.9435,27.8887,27.9252,55868.0
2017-02-15 10:20:00,30.6,30.6,30.58,30.58,18560.0,27.9252,27.9252,27.907,27.907,18560.0
2017-02-15 10:25:00,30.6,30.65,30.6,30.63,26000.0,27.9252,27.9708,27.9252,27.9526,26000.0
2017-02-15 10:30:00,30.63,30.67,30.62,30.67,11740.0,27.9526,27.9891,27.9435,27.9891,11740.0
2017-02-15 10:35:00,30.67,30.69,30.66,30.66,18200.0,27.9891,28.0073,27.98,27.98,18200.0
2017-02-15 10:40:00,30.67,30.67,30.65,30.66,10240.0,27.9891,27.9891,27.9708,27.98,10240.0
2017-02-15 10:45:00,30.7,30.76,30.7,30.74,34708.0,28.0165,28.0712,28.0165,28.053,34708.0
2017-02-15 10:50:00,30.75,30.75,30.73,30.73,65992.0,28.0621,28.0621,28.0438,28.0438,65992.0
2017-02-15 10:55:00,30.72,30.77,30.72,30.76,21352.0,28.0347,28.0804,28.0347,28.0712,21352.0
2017-02-15 11:00:00,30.75,30.79,30.75,30.79,41572.0,28.0621,28.0986,28.0621,28.0986,41572.0
2017-02-15 11:05:00,30.78,30.82,30.78,30.8,35928.0,28.0895,28.126,28.0895,28.1077,35928.0
2017-02-15 11:10:00,30.8,30.85,30.8,30.82,38368.0,28.1077,28.1534,28.1077,28.126,38368.0
2017-02-15 11:15:00,30.85,30.89,30.84,30.86,30476.0,28.1534,28.1899,28.1442,28.1625,30476.0
2017-02-15 11:20:00,30.86,30.86,30.82,30.86,17628.0,28.1625,28.1625,28.126,28.1625,17628.0
2017-02-15 11:25:00,30.86,30.86,30.84,30.85,33756.0,28.1625,28.1625,28.1442,28.1534,33756.0
2017-02-15 11:30:00,30.87,30.88,30.83,30.84,40112.0,28.1716,28.1807,28.1351,28.1442,40112.0
2017-02-15 11:35:00,30.83,30.83,30.75,30.78,44432.0,28.1351,28.1351,28.0621,28.0895,44432.0
2017-02-15 11:40:00,30.76,30.77,30.68,30.71,62400.0,28.0712,28.0804,27.9982,28.0256,62400.0
2017-02-15 11:45:00,30.71,30.75,30.67,30.73,47256.0,28.0256,28.0621,27.9891,28.0438,47256.0
2017-02-15 11:50:00,30.72,30.74,30.72,30.74,21048.0,28.0347,28.053,28.0347,28.053,21048.0
2017-02-15 11:55:00,30.75,30.75,30.75,30.75,20400.0,28.0621,28.0621,28.0621,28.0621,20400.0
2017-02-15 12:00:00,30.77,30.8,30.75,30.75,44584.0,28.0804,28.1077,28.0621,28.0621,44584.0
2017-02-15 12:05:00,30.76,30.78,30.73,30.74,16000.0,28.0712,28.0895,28.0438,28.053,16000.0
2017-02-15 12:10:00,30.73,30.75,30.73,30.75,5688.0,28.0438,28.0621,28.0438,28.0621,5688.0
2017-02-15 12:15:00,30.75,30.75,30.71,30.73,11600.0,28.0621,28.0621,28.0256,28.0438,11600.0
2017-02-15 12:20:00,30.73,30.78,30.73,30.78,7200.0,28.0438,28.0895,28.0438,28.0895,7200.0
2017-02-15 12:25:00,30.78,30.79,30.77,30.78,10948.0,28.0895,28.0986,28.0804,28.0895,10948.0
2017-02-15 12:30:00,30.79,30.79,30.78,30.79,6000.0,28.0986,28.0986,28.0895,28.0986,6000.0
2017-02-15 12:35:00,30.81,30.84,30.81,30.83,27312.0,28.1169,28.1442,28.1169,28.1351,27312.0
2017-02-15 12:40:00,30.82,30.84,30.82,30.84,5600.0,28.126,28.1442,28.126,28.1442,5600.0
2017-02-15 12:45:00,30.83,30.83,30.8,30.8,32400.0,28.1351,28.1351,28.1077,28.1077,32400.0
2017-02-15 12:50:00,30.83,30.86,30.83,30.86,23744.0,28.1351,28.1625,28.1351,28.1625,23744.0
2017-02-15 12:55:00,30.86,30.86,30.84,30.84,5160.0,28.1625,28.1625,28.1442,28.1442,5160.0
2017-02-15 13:00:00,30.83,30.88,30.82,30.87,11424.0,28.1351,28.1807,28.126,28.1716,11424.0
2017-02-15 13:05:00,30.88,30.88,30.86,30.86,17236.0,28.1807,28.1807,28.1625,28.1625,17236.0
2017-02-15 13:10:00,30.86,30.86,30.78,30.78,22300.0,28.1625,28.1625,28.0895,28.0895,22300.0
2017-02-15 13:15:00,30.79,30.84,30.77,30.83,14400.0,28.0986,28.1442,28.0804,28.1351,14400.0
2017-02-15 13:20:00,30.83,30.85,30.82,30.85,10744.0,28.1351,28.1534,28.126,28.1534,10744.0
2017-02-15 13:25:00,30.85,30.86,30.85,30.85,4640.0,28.1534,28.1625,28.1534,28.1534,4640.0
2017-02-15 13:30:00,30.86,30.88,30.86,30.88,20760.0,28.1625,28.1807,28.1625,28.1807,20760.0
2017-02-15 13:35:00,30.87,30.87,30.83,30.83,22844.0,28.1716,28.1716,28.1351,28.1351,22844.0
2017-02-15 13:40:00,30.85,30.86,30.85,30.86,4400.0,28.1534,28.1625,28.1534,28.1625,4400.0
2017-02-15 13:45:00,30.87,30.91,30.87,30.9,32364.0,28.1716,28.2081,28.1716,28.199,32364.0
2017-02-15 13:50:00,30.9,30.97,30.9,30.96,36732.0,28.199,28.2629,28.199,28.2537,36732.0
2017-02-15 13:55:00,31.0,31.0,30.93,30.93,33080.0,28.2902,28.2902,28.2264,28.2264,33080.0
2017-02-15 14:00:00,30.94,30.99,30.93,30.99,24428.0,28.2355,28.2811,28.2264,28.2811,24428.0
2017-02-15 14:05:00,30.98,30.98,30.94,30.94,6020.0,28.272,28.272,28.2355,28.2355,6020.0
2017-02-15 14:10:00,30.93,30.95,30.92,30.95,7600.0,28.2264,28.2446,28.2172,28.2446,7600.0
2017-02-15 14:15:00,30.93,30.94,30.92,30.92,7820.0,28.2264,28.2355,28.2172,28.2172,7820.0
2017-02-15 14:20:00,30.93,30.96,30.93,30.96,3240.0,28.2264,28.2537,28.2264,28.2537,3240.0
2017-02-15 14:25:00,30.95,30.98,30.95,30.98,5860.0,28.2446,28.272,28.2446,28.272,5860.0
2017-02-15 14:30:00,30.98,30.98,30.98,30.98,400.0,28.272,28.272,28.272,28.272,400.0
2017-02-15 14:35:00,30.99,31.0,30.98,30.98,46272.0,28.2811,28.2902,28.272,28.272,46272.0
2017-02-15 14:40:00,30.98,31.01,30.96,31.01,7912.0,28.272,28.2994,28.2537,28.2994,7912.0
2017-02-15 14:45:00,31.0,31.0,30.99,31.0,36684.0,28.2902,28.2902,28.2811,28.2902,36684.0
2017-02-15 14:50:00,30.99,31.01,30.99,31.0,8380.0,28.2811,28.2994,28.2811,28.2902,8380.0
2017-02-15 14:55:00,31.01,31.03,31.0,31.03,40748.0,28.2994,28.3176,28.2902,28.3176,40748.0
2017-02-15 15:00:00,31.03,31.03,31.01,31.03,6840.0,28.3176,28.3176,28.2994,28.3176,6840.0
2017-02-15 15:05:00,31.02,31.03,31.0,31.03,39600.0,28.3085,28.3176,28.2902,28.3176,39600.0
2017-02-15 15:10:00,31.04,31.11,31.04,31.11,37600.0,28.3268,28.3906,28.3268,28.3906,37600.0
2017-02-15 15:15:00,31.1,31.15,31.1,31.14,63648.0,28.3815,28.4271,28.3815,28.418,63648.0
2017-02-15 15:20:00,31.13,31.15,31.12,31.15,16404.0,28.4089,28.4271,28.3998,28.4271,16404.0
2017-02-15 15:25:00,31.13,31.13,31.1,31.1,39480.0,28.4089,28.4089,28.3815,28.3815,39480.0
2017-02-15 15:30:00,31.1,31.11,31.1,31.11,11400.0,28.3815,28.3906,28.3815,28.3906,11400.0
2017-02-15 15:35:00,31.1,31.1,31.08,31.08,24400.0,28.3815,28.3815,28.3633,28.3633,24400.0
2017-02-15 15:40:00,31.09,31.11,31.08,31.08,32376.0,28.3724,28.3906,28.3633,28.3633,32376.0
2017-02-15 15:45:00,31.09,31.09,31.06,31.06,37092.0,28.3724,28.3724,28.345,28.345,37092.0
2017-02-15 15:50:00,31.06,31.06,31.02,31.03,48656.0,28.345,28.345,28.3085,28.3176,48656.0
2017-02-15 15:55:00,31.04,31.07,31.02,31.05,151024.0,28.3268,28.3541,28.3085,28.3359,151024.0
2017-02-16 09:30:00,31.07,31.16,31.05,31.13,154492.0,28.3541,28.4363,28.3359,28.4089,154492.0
2017-02-16 09:35:00,31.13,31.14,31.09,31.1,67620.0,28.4089,28.418,28.3724,28.3815,67620.0
2017-02-16 09:40:00,31.15,31.16,31.09,31.12,13392.0,28.4271,28.4363,28.3724,28.3998,13392.0
2017-02-16 09:45:00,31.08,31.08,31.01,31.01,28536.0,28.3633,28.3633,28.2994,28.2994,28536.0
2017-02-16 09:50:00,31.0,31.0,30.91,30.93,105416.0,28.2902,28.2902,28.2081,28.2264,105416.0
2017-02-16 09:55:00,30.97,31.0,30.97,30.97,37060.0,28.2629,28.2902,28.2629,28.2629,37060.0
2017-02-16 10:00:00,30.97,30.98,30.9,30.93,57200.0,28.2629,28.272,28.199,28.2264,57200.0
2017-02-16 10:05:00,30.93,30.98,30.93,30.98,24976.0,28.2264,28.272,28.2264,28.272,24976.0
2017-02-16 10:10:00,30.99,30.99,30.93,30.93,119756.0,28.2811,28.2811,28.2264,28.2264,119756.0
2017-02-16 10:15:00,30.93,30.96,30.9,30.9,94232.0,28.2264,28.2537,28.199,28.199,94232.0
2017-02-16 10:20:00,30.89,31.0,30.89,30.98,65384.0,28.1899,28.2902,28.1899,28.272,65384.0
2017-02-16 10:25:00,30.98,31.0,30.94,30.94,14948.0,28.272,28.2902,28.2355,28.2355,14948.0
2017-02-16 10:30:00,30.95,31.06,30.95,31.06,22144.0,28.2446,28.345,28.2446,28.345,22144.0
2017-02-16 10:35:00,31.05,31.07,31.03,31.05,11960.0,28.3359,28.3541,28.3176,28.3359,11960.0
2017-02-16 10:40:00,31.07,31.08,31.01,31.03,40440.0,28.3541,28.3633,28.2994,28.3176,40440.0
2017-02-16 10:45:00,31.01,31.01,30.86,30.86,59412.0,28.2994,28.2994,28.1625,28.1625,59412.0
2017-02-16 10:50:00,30.88,30.88,30.71,30.71,190080.0,28.1807,28.1807,28.0256,28.0256,190080.0
2017-02-16 10:55:00,30.71,30.81,30.71,30.81,86584.0,28.0256,28.1169,28.0256,28.1169,86584.0
2017-02-16 11:00:00,30.82,30.83,30.75,30.78,21980.0,28.126,28.1351,28.0621,28.0895,21980.0
2017-02-16 11:05:00,30.78,30.79,30.68,30.73,55128.0,28.0895,28.0986,27.9982,28.0438,55128.0
2017-02-16 11:10:00,30.7,30.71,30.65,30.71,46100.0,28.0165,28.0256,27.9708,28.0256,46100.0
2017-02-16 11:15:00,30.72,30.79,30.72,30.79,42280.0,28.0347,28.0986,28.0347,28.0986,42280.0
2017-02-16 11:20:00,30.79,30.83,30.79,30.83,36324.0,28.0986,28.1351,28.0986,28.1351,36324.0
2017-02-16 11:25:00,30.83,30.84,30.81,30.84,30592.0,28.1351,28.1442,28.1169,28.1442,30592.0
2017-02-16 11:30:00,30.82,30.87,30.82,30.86,15320.0,28.126,28.1716,28.126,28.1625,15320.0
2017-02-16 11:35:00,30.87,30.87,30.79,30.81,26200.0,28.1716,28.1716,28.0986,28.1169,26200.0
2017-02-16 11:40:00,30.81,30.86,30.81,30.85,184796.0,28.1169,28.1625,28.1169,28.1534,184796.0
2017-02-16 11:45:00,30.85,30.85,30.82,30.84,6676.0,28.1534,28.1534,28.126,28.1442,6676.0
2017-02-16 11:50:00,30.86,30.9,30.86,30.88,19600.0,28.1625,28.199,28.1625,28.1807,19600.0
2017-02-16 11:55:00,30.89,30.89,30.86,30.89,9780.0,28.1899,28.1899,28.1625,28.1899,9780.0
2017-02-16 12:00:00,30.91,30.93,30.86,30.87,19076.0,28.2081,28.2264,28.1625,28.1716,19076.0
2017-02-16 12:05:00,30.88,30.88,30.81,30.81,13724.0,28.1807,28.1807,28.1169,28.1169,13724.0
2017-02-16 12:10:00,30.83,30.83,30.82,30.82,4800.0,28.1351,28.1351,28.126,28.126,4800.0
2017-02-16 12:15:00,30.82,30.86,30.81,30.86,5200.0,28.126,28.1625,28.1169,28.1625,5200.0
2017-02-16 12:20:00,30.86,30.9,30.85,30.86,20880.0,28.1625,28.199,28.1534,28.1625,20880.0
2017-02-16 12:25:00,30.87,30.88,30.87,30.88,4396.0,28.1716,28.1807,28.1716,28.1807,4396.0
2017-02-16 12:30:00,30.87,30.87,30.86,30.86,800.0,28.1716,28.1716,28.1625,28.1625,800.0
2017-02-16 12:35:00,30.89,30.94,30.89,30.93,17536.0,28.1899,28.2355,28.1899,28.2264,17536.0
2017-02-16 12:40:00,30.91,30.95,30.91,30.93,7824.0,28.2081,28.2446,28.2081,28.2264,7824.0
2017-02-16 12:45:00,30.93,30.93,30.9,30.91,10080.0,28.2264,28.2264,28.199,28.2081,10080.0
2017-02-16 12:50:00,30.95,30.98,30.95,30.96,23200.0,28.2446,28.272,28.2446,28.2537,23200.0
2017-02-16 12:55:00,30.95,30.95,30.89,30.89,8788.0,28.2446,28.2446,28.1899,28.1899,8788.0
2017-02-16 13:00:00,30.88,30.88,30.82,30.82,18804.0,28.1807,28.1807,28.126,28.126,18804.0
2017-02-16 13:05:00,30.8,30.86,30.8,30.86,11212.0,28.1077,28.1625,28.1077,28.1625,11212.0
2017-02-16 13:10:00,30.85,30.86,30.82,30.84,51124.0,28.1534,28.1625,28.126,28.1442,51124.0
2017-02-16 13:15:00,30.83,30.86,30.82,30.86,12112.0,28.1351,28.1625,28.126,28.1625,12112.0
2017-02-16 13:20:00,30.86,30.86,30.83,30.83,7200.0,28.1625,28.1625,28.1351,28.1351,7200.0
2017-02-16 13:25:00,30.81,30.83,30.79,30.83,8864.0,28.1169,28.1351,28.0986,28.1351,8864.0
2017-02-16 13:30:00,30.84,30.84,30.81,30.81,5500.0,28.1442,28.1442,28.1169,28.1169,5500.0
2017-02-16 13:35:00,30.8,30.85,30.8,30.85,15200.0,28.1077,28.1534,28.1077,28.1534,15200.0
2017-02-16 13:40:00,30.86,30.86,30.79,30.81,14120.0,28.1625,28.1625,28.0986,28.1169,14120.0
2017-02-16 13:45:00,30.8,30.81,30.78,30.8,15300.0,28.1077,28.1169,28.0895,28.1077,15300.0
2017-02-16 13:50:00,30.81,30.81,30.8,30.81,1200.0,28.1169,28.1169,28.1077,28.1169,1200.0
2017-02-16 13:55:00,30.82,30.85,30.82,30.84,34080.0,28.126,28.1534,28.126,28.1442,34080.0
2017-02-16 14:00:00,30.85,30.86,30.84,30.85,19016.0,28.1534,28.1625,28.1442,28.1534,19016.0
2017-02-16 14:05:00,30.84,30.86,30.84,30.86,13732.0,28.1442,28.1625,28.1442,28.1625,13732.0
2017-02-16 14:10:00,30.86,30.87,30.86,30.86,19600.0,28.1625,28.1716,28.1625,28.1625,19600.0
2017-02-16 14:15:00,30.88,30.88,30.78,30.78,52092.0,28.1807,28.1807,28.0895,28.0895,52092.0
2017-02-16 14:20:00,30.8,30.8,30.74,30.76,56900.0,28.1077,28.1077,28.053,28.0712,56900.0
2017-02-16 14:25:00,30.77,30.79,30.75,30.79,38284.0,28.0804,28.0986,28.0621,28.0986,38284.0
2017-02-16 14:30:00,30.78,30.8,30.77,30.8,10928.0,28.0895,28.1077,28.0804,28.1077,10928.0
2017-02-16 14:35:00,30.79,30.79,30.75,30.76,7700.0,28.0986,28.0986,28.0621,28.0712,7700.0
2017-02-16 14:40:00,30.77,30.83,30.76,30.82,20200.0,28.0804,28.1351,28.0712,28.126,20200.0
2017-02-16 14:45:00,30.81,30.84,30.8,30.8,16400.0,28.1169,28.1442,28.1077,28.1077,16400.0
2017-02-16 14:50:00,30.79,30.82,30.77,30.82,4660.0,28.0986,28.126,28.0804,28.126,4660.0
2017-02-16 14:55:00,30.85,30.86,30.85,30.86,3200.0,28.1534,28.1625,28.1534,28.1625,3200.0
2017-02-16 15:00:00,30.85,30.89,30.85,30.88,21172.0,28.1534,28.1899,28.1534,28.1807,21172.0
2017-02-16 15:05:00,30.88,30.88,30.85,30.86,3248.0,28.1807,28.1807,28.1534,28.1625,3248.0
2017-02-16 15:10:00,30.85,30.87,30.85,30.87,6800.0,28.1534,28.1716,28.1534,28.1716,6800.0
2017-02-16 15:15:00,30.87,30.88,30.86,30.86,29500.0,28.1716,28.1807,28.1625,28.1625,29500.0
2017-02-16 15:20:00,30.88,30.92,30.88,30.91,16020.0,28.1807,28.2172,28.1807,28.2081,16020.0
2017-02-16 15:25:00,30.9,30.91,30.9,30.9,2800.0,28.199,28.2081,28.199,28.199,2800.0
2017-02-16 15:30:00,30.9,30.96,30.89,30.94,31420.0,28.199,28.2537,28.1899,28.2355,31420.0
2017-02-16 15:35:00,30.95,30.97,30.95,30.95,20044.0,28.2446,28.2629,28.2446,28.2446,20044.0
2017-02-16 15:40:00,30.95,30.95,30.94,30.94,6000.0,28.2446,28.2446,28.2355,28.2355,6000.0
2017-02-16 15:45:00,30.94,30.94,30.9,30.9,59392.0,28.2355,28.2355,28.199,28.199,59392.0
2017-02-16 15:50:00,30.92,30.96,30.91,30.95,193680.0,28.2172,28.2537,28.2081,28.2446,193680.0
2017-02-16 15:55:00,30.96,31.0,30.95,31.0,297784.0,28.2537,28.2902,28.2446,28.2902,297784.0
2017-02-17 09:30:00,30.67,30.75,30.67,30.68,188040.0,27.9891,28.0621,27.9891,27.9982,188040.0
2017-02-17 09:35:00,30.77,30.8,30.72,30.75,88992.0,28.0804,28.1077,28.0347,28.0621,88992.0
2017-02-17 09:40:00,30.75,30.79,30.7,30.77,57332.0,28.0621,28.0986,28.0165,28.0804,57332.0
2017-02-17 09:45:00,30.78,30.85,30.76,30.85,52156.0,28.0895,28.1534,28.0712,28.1534,52156.0
2017-02-17 09:50:00,30.84,30.86,30.78,30.78,17736.0,28.1442,28.1625,28.0895,28.0895,17736.0
2017-02-17 09:55:00,30.77,30.81,30.77,30.81,24688.0,28.0804,28.1169,28.0804,28.1169,24688.0
2017-02-17 10:00:00,30.8,30.85,30.8,30.83,40752.0,28.1077,28.1534,28.1077,28.1351,40752.0
2017-02-17 10:05:00,30.85,30.87,30.8,30.8,29208.0,28.1534,28.1716,28.1077,28.1077,29208.0
2017-02-17 10:10:00,30.8,30.86,30.78,30.84,46400.0,28.1077,28.1625,28.0895,28.1442,46400.0
2017-02-17 10:15:00,30.85,30.89,30.83,30.85,39976.0,28.1534,28.1899,28.1351,28.1534,39976.0
2017-02-17 10:20:00,30.85,30.87,30.83,30.86,48000.0,28.1534,28.1716,28.1351,28.1625,48000.0
2017-02-17 10:25:00,30.85,30.86,30.83,30.85,4080.0,28.1534,28.1625,28.1351,28.1534,4080.0
2017-02-17 10:30:00,30.85,30.86,30.78,30.82,27444.0,28.1534,28.1625,28.0895,28.126,27444.0
2017-02-17 10:35:00,30.82,30.82,30.78,30.8,9812.0,28.126,28.126,28.0895,28.1077,9812.0
2017-02-17 10:40:00,30.79,30.83,30.79,30.79,12000.0,28.0986,28.1351,28.0986,28.0986,12000.0
2017-02-17 10:45:00,30.8,30.82,30.8,30.8,8400.0,28.1077,28.126,28.1077,28.1077,8400.0
2017-02-17 10:50:00,30.8,30.81,30.77,30.8,50720.0,28.1077,28.1169,28.0804,28.1077,50720.0
2017-02-17 10:55:00,30.8,30.82,30.8,30.8,11772.0,28.1077,28.126,28.1077,28.1077,11772.0
2017-02-17 11:00:00,30.76,30.8,30.76,30.8,1932.0,28.0712,28.1077,28.0712,28.1077,1932.0
2017-02-17 11:05:00,30.77,30.77,30.75,30.77,59524.0,28.0804,28.0804,28.0621,28.0804,59524.0
2017-02-17 11:10:00,30.78,30.83,30.78,30.8,27672.0,28.0895,28.1351,28.0895,28.1077,27672.0
2017-02-17 11:15:00,30.81,30.81,30.72,30.72,38216.0,28.1169,28.1169,28.0347,28.0347,38216.0
2017-02-17 11:20:00,30.7,30.73,30.68,30.72,17140.0,28.0165,28.0438,27.9982,28.0347,17140.0
2017-02-17 11:25:00,30.72,30.74,30.69,30.71,29364.0,28.0347,28.053,28.0073,28.0256,29364.0
2017-02-17 11:30:00,30.75,30.77,30.74,30.77,18800.0,28.0621,28.0804,28.053,28.0804,18800.0
2017-02-17 11:35:00,30.77,30.77,30.74,30.76,12912.0,28.0804,28.0804,28.053,28.0712,12912.0
2017-02-17 11:40:00,30.75,30.78,30.74,30.78,9448.0,28.0621,28.0895,28.053,28.0895,9448.0
2017-02-17 11:45:00,30.77,30.78,30.76,30.78,5600.0,28.0804,28.0895,28.0712,28.0895,5600.0
2017-02-17 11:50:00,30.8,30.82,30.8,30.81,11640.0,28.1077,28.126,28.1077,28.1169,11640.0
2017-02-17 11:55:00,30.81,30.81,30.78,30.8,37688.0,28.1169,28.1169,28.0895,28.1077,37688.0
2017-02-17 12:00:00,30.79,30.8,30.77,30.8,16896.0,28.0986,28.1077,28.0804,28.1077,16896.0
2017-02-17 12:05:00,30.8,30.82,30.8,30.81,26400.0,28.1077,28.126,28.1077,28.1169,26400.0
2017-02-17 12:10:00,30.8,30.83,30.8,30.82,16000.0,28.1077,28.1351,28.1077,28.126,16000.0
2017-02-17 12:15:00,30.81,30.82,30.8,30.8,11200.0,28.1169,28.126,28.1077,28.1077,11200.0
2017-02-17 12:20:00,30.82,30.84,30.82,30.84,1000.0,28.126,28.1442,28.126,28.1442,1000.0
2017-02-17 12:25:00,30.84,30.86,30.84,30.85,15656.0,28.1442,28.1625,28.1442,28.1534,15656.0
2017-02-17 12:30:00,30.84,30.84,30.82,30.82,4940.0,28.1442,28.1442,28.126,28.126,4940.0
2017-02-17 12:35:00,30.84,30.84,30.82,30.82,6400.0,28.1442,28.1442,28.126,28.126,6400.0
2017-02-17 12:40:00,30.83,30.83,30.83,30.83,552.0,28.1351,28.1351,28.1351,28.1351,552.0
2017-02-17 12:45:00,30.82,30.83,30.81,30.81,6800.0,28.126,28.1351,28.1169,28.1169,6800.0
2017-02-17 12:50:00,30.81,30.82,30.81,30.82,1820.0,28.1169,28.126,28.1169,28.126,1820.0
2017-02-17 12:55:00,30.82,30.85,30.82,30.85,44520.0,28.126,28.1534,28.126,28.1534,44520.0
2017-02-17 13:00:00,30.85,30.85,30.84,30.84,25200.0,28.1534,28.1534,28.1442,28.1442,25200.0
2017-02-17 13:05:00,30.84,30.84,30.79,30.79,8800.0,28.1442,28.1442,28.0986,28.0986,8800.0
2017-02-17 13:10:00,30.81,30.82,30.8,30.81,16220.0,28.1169,28.126,28.1077,28.1169,16220.0
2017-02-17 13:15:00,30.79,30.81,30.79,30.81,6400.0,28.0986,28.1169,28.0986,28.1169,6400.0
2017-02-17 13:20:00,30.81,30.81,30.81,30.81,0.0,28.1169,28.1169,28.1169,28.1169,0.0
2017-02-17 13:25:00,30.81,30.82,30.8,30.82,5800.0,28.1169,28.126,28.1077,28.126,5800.0
2017-02-17 13:30:00,30.84,30.84,30.83,30.84,3680.0,28.1442,28.1442,28.1351,28.1442,3680.0
2017-02-17 13:35:00,30.84,30.86,30.84,30.85,6800.0,28.1442,28.1625,28.1442,28.1534,6800.0
2017-02-17 13:40:00,30.85,30.85,30.85,30.85,4756.0,28.1534,28.1534,28.1534,28.1534,4756.0
2017-02-17 13:45:00,30.85,30.86,30.84,30.86,26400.0,28.1534,28.1625,28.1442,28.1625,26400.0
2017-02-17 13:50:00,30.83,30.84,30.83,30.84,7800.0,28.1351,28.1442,28.1351,28.1442,7800.0
2017-02-17 13:55:00,30.84,30.86,30.84,30.84,5200.0,28.1442,28.1625,28.1442,28.1442,5200.0
2017-02-17 14:00:00,30.83,30.86,30.83,30.84,7200.0,28.1351,28.1625,28.1351,28.1442,7200.0
2017-02-17 14:05:00,30.85,30.86,30.84,30.85,29368.0,28.1534,28.1625,28.1442,28.1534,29368.0
2017-02-17 14:10:00,30.86,30.86,30.86,30.86,23056.0,28.1625,28.1625,28.1625,28.1625,23056.0
2017-02-17 14:15:00,30.86,30.9,30.86,30.88,14120.0,28.1625,28.199,28.1625,28.1807,14120.0
2017-02-17 14:20:00,30.86,30.9,30.86,30.9,23300.0,28.1625,28.199,28.1625,28.199,23300.0
2017-02-17 14:25:00,30.9,30.92,30.9,30.91,7320.0,28.199,28.2172,28.199,28.2081,7320.0
2017-02-17 14:30:00,30.91,30.93,30.91,30.93,23432.0,28.2081,28.2264,28.2081,28.2264,23432.0
2017-02-17 14:35:00,30.93,30.94,30.92,30.93,8800.0,28.2264,28.2355,28.2172,28.2264,8800.0
2017-02-17 14:40:00,30.94,30.94,30.93,30.94,6616.0,28.2355,28.2355,28.2264,28.2355,6616.0
2017-02-17 14:45:00,30.95,30.97,30.95,30.97,5300.0,28.2446,28.2629,28.2446,28.2629,5300.0
2017-02-17 14:50:00,30.97,30.97,30.93,30.93,9600.0,28.2629,28.2629,28.2264,28.2264,9600.0
2017-02-17 14:55:00,30.95,30.95,30.92,30.92,12000.0,28.2446,28.2446,28.2172,28.2172,12000.0
2017-02-17 15:00:00,30.92,30.94,30.92,30.93,51176.0,28.2172,28.2355,28.2172,28.2264,51176.0
2017-02-17 15:05:00,30.93,30.96,30.92,30.96,15084.0,28.2264,28.2537,28.2172,28.2537,15084.0
2017-02-17 15:10:00,30.96,30.98,30.95,30.98,28576.0,28.2537,28.272,28.2446,28.272,28576.0
2017-02-17 15:15:00,30.98,30.99,30.95,30.99,7800.0,28.272,28.2811,28.2446,28.2811,7800.0
2017-02-17 15:20:00,30.99,31.0,30.96,30.96,17792.0,28.2811,28.2902,28.2537,28.2537,17792.0
2017-02-17 15:25:00,30.96,30.99,30.96,30.99,19600.0,28.2537,28.2811,28.2537,28.2811,19600.0
2017-02-17 15:30:00,30.99,31.02,30.99,31.0,33680.0,28.2811,28.3085,28.2811,28.2902,33680.0
2017-02-17 15:35:00,31.0,31.01,30.97,30.98,18992.0,28.2902,28.2994,28.2629,28.272,18992.0
2017-02-17 15:40:00,30.99,31.0,30.98,31.0,22804.0,28.2811,28.2902,28.272,28.2902,22804.0
2017-02-17 15:45:00,31.0,31.04,30.97,30.98,80688.0,28.2902,28.3268,28.2629,28.272,80688.0
2017-02-17 15:50:00,30.99,31.04,30.99,31.02,46736.0,28.2811,28.3268,28.2811,28.3085,46736.0
2017-02-17 15:55:00,31.03,31.11,31.02,31.11,207244.0,28.3176,28.3906,28.3085,28.3906,207244.0
2017-02-21 09:30:00,31.3,31.38,31.29,31.36,254152.0,28.564,28.637,28.5549,28.6188,254152.0
2017-02-21 09:35:00,31.38,31.43,31.35,31.43,70132.0,28.637,28.6827,28.6097,28.6827,70132.0
2017-02-21 09:40:00,31.45,31.47,31.42,31.45,90552.0,28.7009,28.7192,28.6735,28.7009,90552.0
2017-02-21 09:45:00,31.46,31.49,31.45,31.47,31340.0,28.71,28.7374,28.7009,28.7192,31340.0
2017-02-21 09:50:00,31.48,31.54,31.47,31.53,62368.0,28.7283,28.783,28.7192,28.7739,62368.0
2017-02-21 09:55:00,31.53,31.54,31.51,31.51,28368.0,28.7739,28.783,28.7557,28.7557,28368.0
2017-02-21 10:00:00,31.52,31.54,31.51,31.52,49148.0,28.7648,28.783,28.7557,28.7648,49148.0
2017-02-21 10:05:00,31.54,31.62,31.51,31.62,50892.0,28.783,28.8561,28.7557,28.8561,50892.0
2017-02-21 10:10:00,31.62,31.66,31.6,31.66,112704.0,28.8561,28.8926,28.8378,28.8926,112704.0
2017-02-21 10:15:00,31.66,31.68,31.64,31.68,15200.0,28.8926,28.9108,28.8743,28.9108,15200.0
2017-02-21 10:20:00,31.67,31.68,31.66,31.66,35320.0,28.9017,28.9108,28.8926,28.8926,35320.0
2017-02-21 10:25:00,31.67,31.67,31.65,31.66,22140.0,28.9017,28.9017,28.8834,28.8926,22140.0
2017-02-21 10:30:00,31.66,31.66,31.61,31.61,27440.0,28.8926,28.8926,28.8469,28.8469,27440.0
2017-02-21 10:35:00,31.63,31.64,31.62,31.63,6000.0,28.8652,28.8743,28.8561,28.8652,6000.0
2017-02-21 10:40:00,31.65,31.73,31.65,31.72,18260.0,28.8834,28.9564,28.8834,28.9473,18260.0
2017-02-21 10:45:00,31.71,31.72,31.69,31.7,21252.0,28.9382,28.9473,28.9199,28.9291,21252.0
2017-02-21 10:50:00,31.7,31.71,31.67,31.67,23268.0,28.9291,28.9382,28.9017,28.9017,23268.0
2017-02-21 10:55:00,31.67,31.68,31.64,31.65,20604.0,28.9017,28.9108,28.8743,28.8834,20604.0
2017-02-21 11:00:00,31.63,31.65,31.61,31.62,33284.0,28.8652,28.8834,28.8469,28.8561,33284.0
2017-02-21 11:05:00,31.61,31.63,31.59,31.59,15176.0,28.8469,28.8652,28.8287,28.8287,15176.0
2017-02-21 11:10:00,31.61,31.62,31.6,31.62,10520.0,28.8469,28.8561,28.8378,28.8561,10520.0
2017-02-21 11:15:00,31.62,31.65,31.61,31.64,19920.0,28.8561,28.8834,28.8469,28.8743,19920.0
2017-02-21 11:20:00,31.64,31.64,31.49,31.49,75384.0,28.8743,28.8743,28.7374,28.7374,75384.0
2017-02-21 11:25:00,31.49,31.52,31.48,31.48,14180.0,28.7374,28.7648,28.7283,28.7283,14180.0
2017-02-21 11:30:00,31.48,31.5,31.46,31.5,57592.0,28.7283,28.7465,28.71,28.7465,57592.0
2017-02-21 11:35:00,31.5,31.5,31.41,31.44,39540.0,28.7465,28.7465,28.6644,28.6918,39540.0
2017-02-21 11:40:00,31.45,31.48,31.45,31.48,57564.0,28.7009,28.7283,28.7009,28.7283,57564.0
2017-02-21 11:45:00,31.48,31.48,31.43,31.45,47756.0,28.7283,28.7283,28.6827,28.7009,47756.0
2017-02-21 11:50:00,31.46,31.5,31.44,31.49,21060.0,28.71,28.7465,28.6918,28.7374,21060.0
2017-02-21 11:55:00,31.49,31.53,31.49,31.52,18272.0,28.7374,28.7739,28.7374,28.7648,18272.0
2017-02-21 12:00:00,31.53,31.57,31.53,31.57,27200.0,28.7739,28.8104,28.7739,28.8104,27200.0
2017-02-21 12:05:00,31.57,31.58,31.54,31.54,16528.0,28.8104,28.8195,28.783,28.783,16528.0
2017-02-21 12:10:00,31.54,31.55,31.53,31.53,4860.0,28.783,28.7922,28.7739,28.7739,4860.0
2017-02-21 12:15:00,31.53,31.53,31.52,31.52,4904.0,28.7739,28.7739,28.7648,28.7648,4904.0
2017-02-21 12:20:00,31.52,31.52,31.52,31.52,5200.0,28.7648,28.7648,28.7648,28.7648,5200.0
2017-02-21 12:25:00,31.52,31.59,31.5,31.58,28380.0,28.7648,28.8287,28.7465,28.8195,28380.0
2017-02-21 12:30:00,31.57,31.57,31.56,31.57,4240.0,28.8104,28.8104,28.8013,28.8104,4240.0
2017-02-21 12:35:00,31.57,31.58,31.57,31.57,4600.0,28.8104,28.8195,28.8104,28.8104,4600.0
2017-02-21 12:40:00,31.56,31.56,31.51,31.53,18400.0,28.8013,28.8013,28.7557,28.7739,18400.0
2017-02-21 12:45:00,31.54,31.56,31.54,31.55,18304.0,28.783,28.8013,28.783,28.7922,18304.0
2017-02-21 12:50:00,31.55,31.56,31.54,31.54,3280.0,28.7922,28.8013,28.783,28.783,3280.0
2017-02-21 12:55:00,31.53,31.53,31.53,31.53,3600.0,28.7739,28.7739,28.7739,28.7739,3600.0
2017-02-21 13:00:00,31.51,31.51,31.5,31.5,23420.0,28.7557,28.7557,28.7465,28.7465,23420.0
2017-02-21 13:05:00,31.5,31.51,31.49,31.5,26964.0,28.7465,28.7557,28.7374,28.7465,26964.0
2017-02-21 13:10:00,31.49,31.5,31.49,31.5,2800.0,28.7374,28.7465,28.7374,28.7465,2800.0
2017-02-21 13:15:00,31.5,31.54,31.5,31.54,34000.0,28.7465,28.783,28.7465,28.783,34000.0
2017-02-21 13:20:00,31.53,31.54,31.52,31.52,9616.0,28.7739,28.783,28.7648,28.7648,9616.0
2017-02-21 13:25:00,31.52,31.56,31.52,31.56,27764.0,28.7648,28.8013,28.7648,28.8013,27764.0
2017-02-21 13:30:00,31.55,31.55,31.49,31.49,14652.0,28.7922,28.7922,28.7374,28.7374,14652.0
2017-02-21 13:35:00,31.5,31.5,31.48,31.48,21240.0,28.7465,28.7465,28.7283,28.7283,21240.0
2017-02-21 13:40:00,31.47,31.48,31.47,31.47,7044.0,28.7192,28.7283,28.7192,28.7192,7044.0
2017-02-21 13:45:00,31.47,31.5,31.47,31.5,7536.0,28.7192,28.7465,28.7192,28.7465,7536.0
2017-02-21 13:50:00,31.49,31.49,31.48,31.49,4280.0,28.7374,28.7374,28.7283,28.7374,4280.0
2017-02-21 13:55:00,31.5,31.5,31.46,31.5,41216.0,28.7465,28.7465,28.71,28.7465,41216.0
2017-02-21 14:00:00,31.5,31.53,31.49,31.53,21764.0,28.7465,28.7739,28.7374,28.7739,21764.0
2017-02-21 14:05:00,31.53,31.54,31.51,31.52,41956.0,28.7739,28.783,28.7557,28.7648,41956.0
2017-02-21 14:10:00,31.53,31.56,31.53,31.55,19436.0,28.7739,28.8013,28.7739,28.7922,19436.0
2017-02-21 14:15:00,31.56,31.57,31.56,31.57,10336.0,28.8013,28.8104,28.8013,28.8104,10336.0
2017-02-21 14:20:00,31.58,31.61,31.58,31.61,14076.0,28.8195,28.8469,28.8195,28.8469,14076.0
2017-02-21 14:25:00,31.6,31.6,31.58,31.6,42404.0,28.8378,28.8378,28.8195,28.8378,42404.0
2017-02-21 14:30:00,31.6,31.6,31.58,31.58,11600.0,28.8378,28.8378,28.8195,28.8195,11600.0
2017-02-21 14:35:00,31.59,31.6,31.59,31.6,9400.0,28.8287,28.8378,28.8287,28.8378,9400.0
2017-02-21 14:40:00,31.6,31.61,31.59,31.61,11600.0,28.8378,28.8469,28.8287,28.8469,11600.0
2017-02-21 14:45:00,31.62,31.65,31.62,31.65,22868.0,28.8561,28.8834,28.8561,28.8834,22868.0
2017-02-21 14:50:00,31.65,31.65,31.63,31.65,20720.0,28.8834,28.8834,28.8652,28.8834,20720.0
2017-02-21 14:55:00,31.65,31.66,31.63,31.63,25056.0,28.8834,28.8926,28.8652,28.8652,25056.0
2017-02-21 15:00:00,31.63,31.63,31.6,31.62,19620.0,28.8652,28.8652,28.8378,28.8561,19620.0
2017-02-21 15:05:00,31.63,31.63,31.62,31.63,11880.0,28.8652,28.8652,28.8561,28.8652,11880.0
2017-02-21 15:10:00,31.63,31.65,31.62,31.65,18540.0,28.8652,28.8834,28.8561,28.8834,18540.0
2017-02-21 15:15:00,31.65,31.66,31.64,31.66,33992.0,28.8834,28.8926,28.8743,28.8926,33992.0
2017-02-21 15:20:00,31.65,31.69,31.65,31.69,39292.0,28.8834,28.9199,28.8834,28.9199,39292.0
2017-02-21 15:25:00,31.7,31.71,31.69,31.71,16400.0,28.9291,28.9382,28.9199,28.9382,16400.0
2017-02-21 15:30:00,31.71,31.71,31.67,31.7,25320.0,28.9382,28.9382,28.9017,28.9291,25320.0
2017-02-21 15:35:00,31.71,31.73,31.71,31.71,29660.0,28.9382,28.9564,28.9382,28.9382,29660.0
2017-02-21 15:40:00,31.71,31.74,31.71,31.72,29576.0,28.9382,28.9656,28.9382,28.9473,29576.0
2017-02-21 15:45:00,31.72,31.73,31.7,31.72,33908.0,28.9473,28.9564,28.9291,28.9473,33908.0
2017-02-21 15:50:00,31.72,31.75,31.71,31.73,30520.0,28.9473,28.9747,28.9382,28.9564,30520.0
2017-02-21 15:55:00,31.73,31.74,31.65,31.66,169840.0,28.9564,28.9656,28.8834,28.8926,169840.0
2017-02-22 09:30:00,31.49,31.52,31.45,31.47,126016.0,28.7374,28.7648,28.7009,28.7192,126016.0
2017-02-22 09:35:00,31.53,31.54,31.41,31.43,66256.0,28.7739,28.783,28.6644,28.6827,66256.0
2017-02-22 09:40:00,31.43,31.45,31.41,31.44,27700.0,28.6827,28.7009,28.6644,28.6918,27700.0
2017-02-22 09:45:00,31.43,31.52,31.43,31.51,32676.0,28.6827,28.7648,28.6827,28.7557,32676.0
2017-02-22 09:50:00,31.51,31.52,31.47,31.47,21760.0,28.7557,28.7648,28.7192,28.7192,21760.0
2017-02-22 09:55:00,31.47,31.48,31.47,31.47,14104.0,28.7192,28.7283,28.7192,28.7192,14104.0
2017-02-22 10:00:00,31.49,31.55,31.48,31.52,64624.0,28.7374,28.7922,28.7283,28.7648,64624.0
2017-02-22 10:05:00,31.52,31.52,31.46,31.5,11680.0,28.7648,28.7648,28.71,28.7465,11680.0
2017-02-22 10:10:00,31.5,31.57,31.5,31.57,24848.0,28.7465,28.8104,28.7465,28.8104,24848.0
2017-02-22 10:15:00,31.57,31.61,31.57,31.59,29380.0,28.8104,28.8469,28.8104,28.8287,29380.0
2017-02-22 10:20:00,31.59,31.61,31.57,31.57,41340.0,28.8287,28.8469,28.8104,28.8104,41340.0
2017-02-22 10:25:00,31.57,31.6,31.55,31.59,43976.0,28.8104,28.8378,28.7922,28.8287,43976.0
2017-02-22 10:30:00,31.6,31.63,31.59,31.6,43960.0,28.8378,28.8652,28.8287,28.8378,43960.0
2017-02-22 10:35:00,31.6,31.69,31.6,31.69,28608.0,28.8378,28.9199,28.8378,28.9199,28608.0
2017-02-22 10:40:00,31.69,31.69,31.62,31.65,27756.0,28.9199,28.9199,28.8561,28.8834,27756.0
2017-02-22 10:45:00,31.66,31.66,31.59,31.6,33624.0,28.8926,28.8926,28.8287,28.8378,33624.0
2017-02-22 10:50:00,31.59,31.61,31.58,31.6,3320.0,28.8287,28.8469,28.8195,28.8378,3320.0
2017-02-22 10:55:00,31.6,31.61,31.59,31.59,22728.0,28.8378,28.8469,28.8287,28.8287,22728.0
2017-02-22 11:00:00,31.58,31.59,31.54,31.55,24280.0,28.8195,28.8287,28.783,28.7922,24280.0
2017-02-22 11:05:00,31.55,31.56,31.52,31.52,10068.0,28.7922,28.8013,28.7648,28.7648,10068.0
2017-02-22 11:10:00,31.5,31.53,31.5,31.52,22800.0,28.7465,28.7739,28.7465,28.7648,22800.0
2017-02-22 11:15:00,31.52,31.54,31.52,31.54,9780.0,28.7648,28.783,28.7648,28.783,9780.0
2017-02-22 11:20:00,31.58,31.58,31.55,31.56,8400.0,28.8195,28.8195,28.7922,28.8013,8400.0
2017-02-22 11:25:00,31.56,31.59,31.54,31.58,6700.0,28.8013,28.8287,28.783,28.8195,6700.0
2017-02-22 11:30:00,31.57,31.59,31.57,31.59,1600.0,28.8104,28.8287,28.8104,28.8287,1600.0
2017-02-22 11:35:00,31.56,31.56,31.52,31.52,10476.0,28.8013,28.8013,28.7648,28.7648,10476.0
2017-02-22 11:40:00,31.53,31.53,31.53,31.53,1180.0,28.7739,28.7739,28.7739,28.7739,1180.0
2017-02-22 11:45:00,31.54,31.55,31.54,31.55,5600.0,28.783,28.7922,28.783,28.7922,5600.0
2017-02-22 11:50:00,31.54,31.54,31.52,31.53,37496.0,28.783,28.783,28.7648,28.7739,37496.0
2017-02-22 11:55:00,31.56,31.56,31.52,31.53,5200.0,28.8013,28.8013,28.7648,28.7739,5200.0
2017-02-22 12:00:00,31.51,31.52,31.51,31.52,1996.0,28.7557,28.7648,28.7557,28.7648,1996.0
2017-02-22 12:05:00,31.53,31.55,31.53,31.55,18276.0,28.7739,28.7922,28.7739,28.7922,18276.0
2017-02-22 12:10:00,31.57,31.58,31.57,31.58,2000.0,28.8104,28.8195,28.8104,28.8195,2000.0
2017-02-22 12:15:00,31.58,31.58,31.57,31.57,12800.0,28.8195,28.8195,28.8104,28.8104,12800.0
2017-02-22 12:20:00,31.59,31.59,31.59,31.59,28780.0,28.8287,28.8287,28.8287,28.8287,28780.0
2017-02-22 12:25:00,31.58,31.58,31.57,31.58,2000.0,28.8195,28.8195,28.8104,28.8195,2000.0
2017-02-22 12:30:00,31.57,31.6,31.56,31.56,9000.0,28.8104,28.8378,28.8013,28.8013,9000.0
2017-02-22 12:35:00,31.58,31.58,31.58,31.58,2400.0,28.8195,28.8195,28.8195,28.8195,2400.0
2017-02-22 12:40:00,31.59,31.6,31.59,31.6,6232.0,28.8287,28.8378,28.8287,28.8378,6232.0
2017-02-22 12:45:00,31.6,31.61,31.6,31.61,2000.0,28.8378,28.8469,28.8378,28.8469,2000.0
2017-02-22 12:50:00,31.6,31.61,31.59,31.59,28028.0,28.8378,28.8469,28.8287,28.8287,28028.0
2017-02-22 12:55:00,31.61,31.61,31.61,31.61,1200.0,28.8469,28.8469,28.8469,28.8469,1200.0
2017-02-22 13:00:00,31.62,31.64,31.61,31.63,14140.0,28.8561,28.8743,28.8469,28.8652,14140.0
2017-02-22 13:05:00,31.63,31.65,31.63,31.65,9192.0,28.8652,28.8834,28.8652,28.8834,9192.0
2017-02-22 13:10:00,31.63,31.66,31.63,31.65,5164.0,28.8652,28.8926,28.8652,28.8834,5164.0
2017-02-22 13:15:00,31.64,31.64,31.61,31.61,1400.0,28.8743,28.8743,28.8469,28.8469,1400.0
2017-02-22 13:20:00,31.64,31.65,31.64,31.65,18364.0,28.8743,28.8834,28.8743,28.8834,18364.0
2017-02-22 13:25:00,31.64,31.65,31.64,31.65,4400.0,28.8743,28.8834,28.8743,28.8834,4400.0
2017-02-22 13:30:00,31.66,31.67,31.65,31.65,28000.0,28.8926,28.9017,28.8834,28.8834,28000.0
2017-02-22 13:35:00,31.65,31.65,31.64,31.64,5488.0,28.8834,28.8834,28.8743,28.8743,5488.0
2017-02-22 13:40:00,31.66,31.66,31.66,31.66,14240.0,28.8926,28.8926,28.8926,28.8926,14240.0
2017-02-22 13:45:00,31.65,31.65,31.63,31.63,2520.0,28.8834,28.8834,28.8652,28.8652,2520.0
2017-02-22 13:50:00,31.64,31.64,31.64,31.64,400.0,28.8743,28.8743,28.8743,28.8743,400.0
2017-02-22 13:55:00,31.65,31.65,31.65,31.65,8444.0,28.8834,28.8834,28.8834,28.8834,8444.0
2017-02-22 14:00:00,31.64,31.67,31.62,31.63,11300.0,28.8743,28.9017,28.8561,28.8652,11300.0
2017-02-22 14:05:00,31.63,31.63,31.55,31.55,50188.0,28.8652,28.8652,28.7922,28.7922,50188.0
2017-02-22 14:10:00,31.52,31.56,31.48,31.56,114868.0,28.7648,28.8013,28.7283,28.8013,114868.0
2017-02-22 14:15:00,31.57,31.6,31.56,31.6,42392.0,28.8104,28.8378,28.8013,28.8378,42392.0
2017-02-22 14:20:00,31.58,31.61,31.58,31.6,13412.0,28.8195,28.8469,28.8195,28.8378,13412.0
2017-02-22 14:25:00,31.62,31.63,31.6,31.63,25612.0,28.8561,28.8652,28.8378,28.8652,25612.0
2017-02-22 14:30:00,31.62,31.62,31.56,31.58,17140.0,28.8561,28.8561,28.8013,28.8195,17140.0
2017-02-22 14:35:00,31.57,31.61,31.56,31.56,19988.0,28.8104,28.8469,28.8013,28.8013,19988.0
2017-02-22 14:40:00,31.55,31.57,31.53,31.56,18920.0,28.7922,28.8104,28.7739,28.8013,18920.0
2017-02-22 14:45:00,31.56,31.56,31.52,31.53,26752.0,28.8013,28.8013,28.7648,28.7739,26752.0
2017-02-22 14:50:00,31.53,31.58,31.53,31.56,12400.0,28.7739,28.8195,28.7739,28.8013,12400.0
2017-02-22 14:55:00,31.57,31.58,31.55,31.55,16404.0,28.8104,28.8195,28.7922,28.7922,16404.0
2017-02-22 15:00:00,31.55,31.56,31.53,31.56,20156.0,28.7922,28.8013,28.7739,28.8013,20156.0
2017-02-22 15:05:00,31.55,31.56,31.54,31.55,17600.0,28.7922,28.8013,28.783,28.7922,17600.0
2017-02-22 15:10:00,31.56,31.59,31.55,31.59,35808.0,28.8013,28.8287,28.7922,28.8287,35808.0
2017-02-22 15:15:00,31.58,31.6,31.57,31.57,39000.0,28.8195,28.8378,28.8104,28.8104,39000.0
2017-02-22 15:20:00,31.57,31.62,31.57,31.6,53976.0,28.8104,28.8561,28.8104,28.8378,53976.0
2017-02-22 15:25:00,31.59,31.64,31.59,31.63,27108.0,28.8287,28.8743,28.8287,28.8652,27108.0
2017-02-22 15:30:00,31.63,31.65,31.62,31.63,33664.0,28.8652,28.8834,28.8561,28.8652,33664.0
2017-02-22 15:35:00,31.63,31.63,31.61,31.61,26800.0,28.8652,28.8652,28.8469,28.8469,26800.0
2017-02-22 15:40:00,31.61,31.63,31.58,31.6,60600.0,28.8469,28.8652,28.8195,28.8378,60600.0
2017-02-22 15:45:00,31.59,31.6,31.59,31.59,53984.0,28.8287,28.8378,28.8287,28.8287,53984.0
2017-02-22 15:50:00,31.59,31.64,31.59,31.64,70180.0,28.8287,28.8743,28.8287,28.8743,70180.0
2017-02-22 15:55:00,31.64,31.65,31.55,31.59,235392.0,28.8743,28.8834,28.7922,28.8287,235392.0
2017-02-23 09:30:00,31.85,31.85,31.77,31.82,141116.0,29.0659,29.0659,28.9929,29.0386,141116.0
2017-02-23 09:35:00,31.82,31.82,31.74,31.78,85360.0,29.0386,29.0386,28.9656,29.0021,85360.0
2017-02-23 09:40:00,31.77,31.78,31.71,31.72,43260.0,28.9929,29.0021,28.9382,28.9473,43260.0
2017-02-23 09:45:00,31.73,31.74,31.69,31.71,69800.0,28.9564,28.9656,28.9199,28.9382,69800.0
2017-02-23 09:50:00,31.72,31.75,31.72,31.74,41600.0,28.9473,28.9747,28.9473,28.9656,41600.0
2017-02-23 09:55:00,31.73,31.75,31.7,31.75,30488.0,28.9564,28.9747,28.9291,28.9747,30488.0
2017-02-23 10:00:00,31.76,31.76,31.73,31.73,44800.0,28.9838,28.9838,28.9564,28.9564,44800.0
2017-02-23 10:05:00,31.73,31.75,31.63,31.63,54544.0,28.9564,28.9747,28.8652,28.8652,54544.0
2017-02-23 10:10:00,31.63,31.63,31.56,31.57,260452.0,28.8652,28.8652,28.8013,28.8104,260452.0
2017-02-23 10:15:00,31.55,31.6,31.53,31.58,77396.0,28.7922,28.8378,28.7739,28.8195,77396.0
2017-02-23 10:20:00,31.58,31.58,31.54,31.55,50800.0,28.8195,28.8195,28.783,28.7922,50800.0
2017-02-23 10:25:00,31.54,31.55,31.5,31.54,96944.0,28.783,28.7922,28.7465,28.783,96944.0
2017-02-23 10:30:00,31.54,31.6,31.53,31.58,45932.0,28.783,28.8378,28.7739,28.8195,45932.0
2017-02-23 10:35:00,31.58,31.58,31.54,31.54,76504.0,28.8195,28.8195,28.783,28.783,76504.0
2017-02-23 10:40:00,31.54,31.54,31.49,31.54,54164.0,28.783,28.783,28.7374,28.783,54164.0
2017-02-23 10:45:00,31.53,31.56,31.5,31.54,21972.0,28.7739,28.8013,28.7465,28.783,21972.0
2017-02-23 10:50:00,31.55,31.55,31.46,31.46,59596.0,28.7922,28.7922,28.71,28.71,59596.0
2017-02-23 10:55:00,31.46,31.46,31.38,31.43,83556.0,28.71,28.71,28.637,28.6827,83556.0
2017-02-23 11:00:00,31.45,31.5,31.42,31.44,130980.0,28.7009,28.7465,28.6735,28.6918,130980.0
2017-02-23 11:05:00,31.43,31.45,31.34,31.35,66848.0,28.6827,28.7009,28.6005,28.6097,66848.0
2017-02-23 11:10:00,31.35,31.36,31.3,31.31,107064.0,28.6097,28.6188,28.564,28.5731,107064.0
2017-02-23 11:15:00,31.31,31.4,31.31,31.39,88372.0,28.5731,28.6553,28.5731,28.6462,88372.0
2017-02-23 11:20:00,31.39,31.41,31.36,31.38,49588.0,28.6462,28.6644,28.6188,28.637,49588.0
2017-02-23 11:25:00,31.36,31.41,31.35,31.39,29528.0,28.6188,28.6644,28.6097,28.6462,29528.0
2017-02-23 11:30:00,31.41,31.52,31.41,31.5,49348.0,28.6644,28.7648,28.6644,28.7465,49348.0
2017-02-23 11:35:00,31.5,31.51,31.49,31.5,35712.0,28.7465,28.7557,28.7374,28.7465,35712.0
2017-02-23 11:40:00,31.5,31.5,31.49,31.5,6900.0,28.7465,28.7465,28.7374,28.7465,6900.0
2017-02-23 11:45:00,31.5,31.54,31.49,31.54,14204.0,28.7465,28.783,28.7374,28.783,14204.0
2017-02-23 11:50:00,31.54,31.56,31.53,31.53,24780.0,28.783,28.8013,28.7739,28.7739,24780.0
2017-02-23 11:55:00,31.53,31.53,31.49,31.49,12580.0,28.7739,28.7739,28.7374,28.7374,12580.0
2017-02-23 12:00:00,31.48,31.53,31.48,31.52,29168.0,28.7283,28.7739,28.7283,28.7648,29168.0
2017-02-23 12:05:00,31.53,31.53,31.5,31.5,6160.0,28.7739,28.7739,28.7465,28.7465,6160.0
2017-02-23 12:10:00,31.5,31.53,31.49,31.53,8800.0,28.7465,28.7739,28.7374,28.7739,8800.0
2017-02-23 12:15:00,31.54,31.66,31.54,31.63,106440.0,28.783,28.8926,28.783,28.8652,106440.0
2017-02-23 12:20:00,31.63,31.65,31.63,31.63,46704.0,28.8652,28.8834,28.8652,28.8652,46704.0
2017-02-23 12:25:00,31.63,31.66,31.62,31.63,43700.0,28.8652,28.8926,28.8561,28.8652,43700.0
2017-02-23 12:30:00,31.63,31.65,31.62,31.65,19220.0,28.8652,28.8834,28.8561,28.8834,19220.0
2017-02-23 12:35:00,31.66,31.71,31.66,31.69,49040.0,28.8926,28.9382,28.8926,28.9199,49040.0
2017-02-23 12:40:00,31.68,31.68,31.65,31.67,27200.0,28.9108,28.9108,28.8834,28.9017,27200.0
2017-02-23 12:45:00,31.67,31.68,31.67,31.67,8580.0,28.9017,28.9108,28.9017,28.9017,8580.0
2017-02-23 12:50:00,31.66,31.66,31.64,31.64,5400.0,28.8926,28.8926,28.8743,28.8743,5400.0
2017-02-23 12:55:00,31.63,31.63,31.61,31.61,6800.0,28.8652,28.8652,28.8469,28.8469,6800.0
2017-02-23 13:00:00,31.63,31.65,31.6,31.6,19060.0,28.8652,28.8834,28.8378,28.8378,19060.0
2017-02-23 13:05:00,31.61,31.63,31.6,31.62,13356.0,28.8469,28.8652,28.8378,28.8561,13356.0
2017-02-23 13:10:00,31.63,31.63,31.6,31.6,4000.0,28.8652,28.8652,28.8378,28.8378,4000.0
2017-02-23 13:15:00,31.6,31.6,31.57,31.6,18204.0,28.8378,28.8378,28.8104,28.8378,18204.0
2017-02-23 13:20:00,31.59,31.59,31.59,31.59,1600.0,28.8287,28.8287,28.8287,28.8287,1600.0
2017-02-23 13:25:00,31.59,31.59,31.58,31.58,13600.0,28.8287,28.8287,28.8195,28.8195,13600.0
2017-02-23 13:30:00,31.58,31.59,31.58,31.59,800.0,28.8195,28.8287,28.8195,28.8287,800.0
2017-02-23 13:35:00,31.57,31.59,31.55,31.59,30600.0,28.8104,28.8287,28.7922,28.8287,30600.0
2017-02-23 13:40:00,31.6,31.62,31.6,31.61,2800.0,28.8378,28.8561,28.8378,28.8469,2800.0
2017-02-23 13:45:00,31.61,31.62,31.6,31.61,34800.0,28.8469,28.8561,28.8378,28.8469,34800.0
2017-02-23 13:50:00,31.61,31.63,31.61,31.63,6088.0,28.8469,28.8652,28.8469,28.8652,6088.0
2017-02-23 13:55:00,31.62,31.65,31.61,31.65,160000.0,28.8561,28.8834,28.8469,28.8834,160000.0
2017-02-23 14:00:00,31.64,31.65,31.63,31.63,28000.0,28.8743,28.8834,28.8652,28.8652,28000.0
2017-02-23 14:05:00,31.63,31.65,31.63,31.65,4000.0,28.8652,28.8834,28.8652,28.8834,4000.0
2017-02-23 14:10:00,31.65,31.65,31.62,31.65,8000.0,28.8834,28.8834,28.8561,28.8834,8000.0
2017-02-23 14:15:00,31.63,31.64,31.63,31.64,11792.0,28.8652,28.8743,28.8652,28.8743,11792.0
2017-02-23 14:20:00,31.63,31.67,31.63,31.67,21400.0,28.8652,28.9017,28.8652,28.9017,21400.0
2017-02-23 14:25:00,31.66,31.68,31.65,31.68,22520.0,28.8926,28.9108,28.8834,28.9108,22520.0
2017-02-23 14:30:00,31.67,31.67,31.65,31.65,5200.0,28.9017,28.9017,28.8834,28.8834,5200.0
2017-02-23 14:35:00,31.67,31.67,31.67,31.67,1200.0,28.9017,28.9017,28.9017,28.9017,1200.0
2017-02-23 14:40:00,31.66,31.68,31.66,31.68,12752.0,28.8926,28.9108,28.8926,28.9108,12752.0
2017-02-23 14:45:00,31.68,31.7,31.68,31.69,32416.0,28.9108,28.9291,28.9108,28.9199,32416.0
2017-02-23 14:50:00,31.69,31.7,31.69,31.69,29604.0,28.9199,28.9291,28.9199,28.9199,29604.0
2017-02-23 14:55:00,31.69,31.74,31.69,31.71,43012.0,28.9199,28.9656,28.9199,28.9382,43012.0
2017-02-23 15:00:00,31.72,31.73,31.71,31.73,13784.0,28.9473,28.9564,28.9382,28.9564,13784.0
2017-02-23 15:05:00,31.72,31.72,31.67,31.68,41300.0,28.9473,28.9473,28.9017,28.9108,41300.0
2017-02-23 15:10:00,31.68,31.71,31.68,31.69,18900.0,28.9108,28.9382,28.9108,28.9199,18900.0
2017-02-23 15:15:00,31.69,31.7,31.68,31.69,14464.0,28.9199,28.9291,28.9108,28.9199,14464.0
2017-02-23 15:20:00,31.7,31.75,31.7,31.72,53968.0,28.9291,28.9747,28.9291,28.9473,53968.0
2017-02-23 15:25:00,31.71,31.72,31.65,31.65,21380.0,28.9382,28.9473,28.8834,28.8834,21380.0
2017-02-23 15:30:00,31.66,31.67,31.64,31.64,28908.0,28.8926,28.9017,28.8743,28.8743,28908.0
2017-02-23 15:35:00,31.64,31.64,31.61,31.62,15200.0,28.8743,28.8743,28.8469,28.8561,15200.0
2017-02-23 15:40:00,31.64,31.67,31.64,31.64,18192.0,28.8743,28.9017,28.8743,28.8743,18192.0
2017-02-23 15:45:00,31.64,31.65,31.58,31.6,74388.0,28.8743,28.8834,28.8195,28.8378,74388.0
2017-02-23 15:50:00,31.61,31.61,31.58,31.59,18184.0,28.8469,28.8469,28.8195,28.8287,18184.0
2017-02-23 15:55:00,31.58,31.65,31.57,31.65,134944.0,28.8195,28.8834,28.8104,28.8834,134944.0
2017-02-24 09:30:00,31.23,31.32,31.23,31.24,205568.0,28.5001,28.5823,28.5001,28.5093,205568.0
2017-02-24 09:35:00,31.23,31.33,31.23,31.31,119424.0,28.5001,28.5914,28.5001,28.5731,119424.0
2017-02-24 09:40:00,31.32,31.41,31.32,31.37,76360.0,28.5823,28.6644,28.5823,28.6279,76360.0
2017-02-24 09:45:00,31.38,31.39,31.31,31.32,55300.0,28.637,28.6462,28.5731,28.5823,55300.0
2017-02-24 09:50:00,31.33,31.36,31.33,31.33,35036.0,28.5914,28.6188,28.5914,28.5914,35036.0
2017-02-24 09:55:00,31.33,31.44,31.33,31.42,18856.0,28.5914,28.6918,28.5914,28.6735,18856.0
2017-02-24 10:00:00,31.46,31.51,31.43,31.43,44232.0,28.71,28.7557,28.6827,28.6827,44232.0
2017-02-24 10:05:00,31.42,31.43,31.35,31.43,43700.0,28.6735,28.6827,28.6097,28.6827,43700.0
2017-02-24 10:10:00,31.39,31.39,31.33,31.34,38292.0,28.6462,28.6462,28.5914,28.6005,38292.0
2017-02-24 10:15:00,31.34,31.36,31.31,31.35,34752.0,28.6005,28.6188,28.5731,28.6097,34752.0
2017-02-24 10:20:00,31.36,31.43,31.36,31.39,32344.0,28.6188,28.6827,28.6188,28.6462,32344.0
2017-02-24 10:25:00,31.36,31.39,31.31,31.35,16276.0,28.6188,28.6462,28.5731,28.6097,16276.0
2017-02-24 10:30:00,31.34,31.36,31.33,31.36,11484.0,28.6005,28.6188,28.5914,28.6188,11484.0
2017-02-24 10:35:00,31.41,31.41,31.41,31.41,16304.0,28.6644,28.6644,28.6644,28.6644,16304.0
2017-02-24 10:40:00,31.41,31.46,31.39,31.45,15016.0,28.6644,28.71,28.6462,28.7009,15016.0
2017-02-24 10:45:00,31.45,31.45,31.41,31.41,10280.0,28.7009,28.7009,28.6644,28.6644,10280.0
2017-02-24 10:50:00,31.41,31.46,31.4,31.41,41456.0,28.6644,28.71,28.6553,28.6644,41456.0
2017-02-24 10:55:00,31.4,31.48,31.4,31.48,12400.0,28.6553,28.7283,28.6553,28.7283,12400.0
2017-02-24 11:00:00,31.45,31.5,31.44,31.49,9492.0,28.7009,28.7465,28.6918,28.7374,9492.0
2017-02-24 11:05:00,31.51,31.52,31.48,31.48,9600.0,28.7557,28.7648,28.7283,28.7283,9600.0
2017-02-24 11:10:00,31.52,31.55,31.49,31.5,14280.0,28.7648,28.7922,28.7374,28.7465,14280.0
2017-02-24 11:15:00,31.49,31.49,31.47,31.47,25000.0,28.7374,28.7374,28.7192,28.7192,25000.0
2017-02-24 11:20:00,31.5,31.5,31.46,31.47,4400.0,28.7465,28.7465,28.71,28.7192,4400.0
2017-02-24 11:25:00,31.46,31.49,31.45,31.49,16280.0,28.71,28.7374,28.7009,28.7374,16280.0
2017-02-24 11:30:00,31.49,31.5,31.44,31.44,26760.0,28.7374,28.7465,28.6918,28.6918,26760.0
2017-02-24 11:35:00,31.43,31.43,31.41,31.43,9524.0,28.6827,28.6827,28.6644,28.6827,9524.0
2017-02-24 11:40:00,31.42,31.42,31.39,31.4,30240.0,28.6735,28.6735,28.6462,28.6553,30240.0
2017-02-24 11:45:00,31.39,31.43,31.39,31.41,17000.0,28.6462,28.6827,28.6462,28.6644,17000.0
2017-02-24 11:50:00,31.43,31.43,31.43,31.43,800.0,28.6827,28.6827,28.6827,28.6827,800.0
2017-02-24 11:55:00,31.42,31.42,31.4,31.41,3436.0,28.6735,28.6735,28.6553,28.6644,3436.0
2017-02-24 12:00:00,31.4,31.47,31.4,31.47,13200.0,28.6553,28.7192,28.6553,28.7192,13200.0
2017-02-24 12:05:00,31.47,31.5,31.47,31.5,47476.0,28.7192,28.7465,28.7192,28.7465,47476.0
2017-02-24 12:10:00,31.5,31.5,31.48,31.5,11984.0,28.7465,28.7465,28.7283,28.7465,11984.0
2017-02-24 12:15:00,31.5,31.5,31.48,31.48,52148.0,28.7465,28.7465,28.7283,28.7283,52148.0
2017-02-24 12:20:00,31.48,31.49,31.48,31.49,5000.0,28.7283,28.7374,28.7283,28.7374,5000.0
2017-02-24 12:25:00,31.53,31.54,31.52,31.52,51044.0,28.7739,28.783,28.7648,28.7648,51044.0
2017-02-24 12:30:00,31.51,31.55,31.5,31.51,12140.0,28.7557,28.7922,28.7465,28.7557,12140.0
2017-02-24 12:35:00,31.5,31.5,31.49,31.49,9200.0,28.7465,28.7465,28.7374,28.7374,9200.0
2017-02-24 12:40:00,31.48,31.51,31.48,31.49,34716.0,28.7283,28.7557,28.7283,28.7374,34716.0
2017-02-24 12:45:00,31.52,31.53,31.51,31.52,6532.0,28.7648,28.7739,28.7557,28.7648,6532.0
2017-02-24 12:50:00,31.53,31.55,31.49,31.49,16680.0,28.7739,28.7922,28.7374,28.7374,16680.0
2017-02-24 12:55:00,31.5,31.52,31.5,31.52,20800.0,28.7465,28.7648,28.7465,28.7648,20800.0
2017-02-24 13:00:00,31.51,31.51,31.49,31.5,9048.0,28.7557,28.7557,28.7374,28.7465,9048.0
2017-02-24 13:05:00,31.49,31.49,31.44,31.44,15044.0,28.7374,28.7374,28.6918,28.6918,15044.0
2017-02-24 13:10:00,31.45,31.47,31.45,31.45,8208.0,28.7009,28.7192,28.7009,28.7009,8208.0
2017-02-24 13:15:00,31.47,31.47,31.43,31.45,4800.0,28.7192,28.7192,28.6827,28.7009,4800.0
2017-02-24 13:20:00,31.45,31.46,31.44,31.45,19528.0,28.7009,28.71,28.6918,28.7009,19528.0
2017-02-24 13:25:00,31.43,31.43,31.41,31.42,34400.0,28.6827,28.6827,28.6644,28.6735,34400.0
2017-02-24 13:30:00,31.42,31.44,31.42,31.44,26800.0,28.6735,28.6918,28.6735,28.6918,26800.0
2017-02-24 13:35:00,31.43,31.43,31.4,31.4,12524.0,28.6827,28.6827,28.6553,28.6553,12524.0
2017-02-24 13:40:00,31.41,31.48,31.41,31.47,29916.0,28.6644,28.7283,28.6644,28.7192,29916.0
2017-02-24 13:45:00,31.47,31.47,31.45,31.47,2000.0,28.7192,28.7192,28.7009,28.7192,2000.0
2017-02-24 13:50:00,31.46,31.48,31.46,31.47,3600.0,28.71,28.7283,28.71,28.7192,3600.0
2017-02-24 13:55:00,31.47,31.47,31.47,31.47,1200.0,28.7192,28.7192,28.7192,28.7192,1200.0
2017-02-24 14:00:00,31.49,31.5,31.48,31.48,39600.0,28.7374,28.7465,28.7283,28.7283,39600.0
2017-02-24 14:05:00,31.48,31.49,31.47,31.49,4000.0,28.7283,28.7374,28.7192,28.7374,4000.0
2017-02-24 14:10:00,31.46,31.46,31.45,31.46,6000.0,28.71,28.71,28.7009,28.71,6000.0
2017-02-24 14:15:00,31.45,31.5,31.45,31.5,19660.0,28.7009,28.7465,28.7009,28.7465,19660.0
2017-02-24 14:20:00,31.5,31.5,31.47,31.48,2800.0,28.7465,28.7465,28.7192,28.7283,2800.0
2017-02-24 14:25:00,31.47,31.48,31.47,31.48,5932.0,28.7192,28.7283,28.7192,28.7283,5932.0
2017-02-24 14:30:00,31.49,31.52,31.49,31.51,27200.0,28.7374,28.7648,28.7374,28.7557,27200.0
2017-02-24 14:35:00,31.48,31.49,31.48,31.49,2000.0,28.7283,28.7374,28.7283,28.7374,2000.0
2017-02-24 14:40:00,31.49,31.49,31.48,31.48,2800.0,28.7374,28.7374,28.7283,28.7283,2800.0
2017-02-24 14:45:00,31.48,31.48,31.48,31.48,0.0,28.7283,28.7283,28.7283,28.7283,0.0
2017-02-24 14:50:00,31.48,31.5,31.48,31.49,2000.0,28.7283,28.7465,28.7283,28.7374,2000.0
2017-02-24 14:55:00,31.48,31.48,31.48,31.48,1200.0,28.7283,28.7283,28.7283,28.7283,1200.0
2017-02-24 15:00:00,31.47,31.47,31.43,31.43,15484.0,28.7192,28.7192,28.6827,28.6827,15484.0
2017-02-24 15:05:00,31.46,31.46,31.45,31.46,7256.0,28.71,28.71,28.7009,28.71,7256.0
2017-02-24 15:10:00,31.46,31.47,31.46,31.47,3376.0,28.71,28.7192,28.71,28.7192,3376.0
2017-02-24 15:15:00,31.47,31.48,31.46,31.46,10208.0,28.7192,28.7283,28.71,28.71,10208.0
2017-02-24 15:20:00,31.49,31.55,31.49,31.55,49176.0,28.7374,28.7922,28.7374,28.7922,49176.0
2017-02-24 15:25:00,31.56,31.56,31.54,31.56,36404.0,28.8013,28.8013,28.783,28.8013,36404.0
2017-02-24 15:30:00,31.56,31.59,31.56,31.59,16920.0,28.8013,28.8287,28.8013,28.8287,16920.0
2017-02-24 15:35:00,31.58,31.63,31.58,31.62,32460.0,28.8195,28.8652,28.8195,28.8561,32460.0
2017-02-24 15:40:00,31.61,31.66,31.61,31.65,49600.0,28.8469,28.8926,28.8469,28.8834,49600.0
2017-02-24 15:45:00,31.65,31.7,31.65,31.69,63784.0,28.8834,28.9291,28.8834,28.9199,63784.0
2017-02-24 15:50:00,31.71,31.73,31.7,31.7,75356.0,28.9382,28.9564,28.9291,28.9291,75356.0
2017-02-24 15:55:00,31.7,31.78,31.69,31.78,106272.0,28.9291,29.0021,28.9199,29.0021,106272.0
2017-02-27 09:30:00,31.74,31.75,31.71,31.72,80156.0,28.9656,28.9747,28.9382,28.9473,80156.0
2017-02-27 09:35:00,31.71,31.71,31.64,31.64,85124.0,28.9382,28.9382,28.8743,28.8743,85124.0
2017-02-27 09:40:00,31.64,31.64,31.6,31.63,20200.0,28.8743,28.8743,28.8378,28.8652,20200.0
2017-02-27 09:45:00,31.65,31.69,31.65,31.68,18688.0,28.8834,28.9199,28.8834,28.9108,18688.0
2017-02-27 09:50:00,31.68,31.73,31.68,31.72,39168.0,28.9108,28.9564,28.9108,28.9473,39168.0
2017-02-27 09:55:00,31.71,31.79,31.68,31.79,20884.0,28.9382,29.0112,28.9108,29.0112,20884.0
2017-02-27 10:00:00,31.75,31.8,31.69,31.74,23040.0,28.9747,29.0203,28.9199,28.9656,23040.0
2017-02-27 10:05:00,31.77,31.81,31.75,31.81,9864.0,28.9929,29.0294,28.9747,29.0294,9864.0
2017-02-27 10:10:00,31.8,31.8,31.75,31.75,24844.0,29.0203,29.0203,28.9747,28.9747,24844.0
2017-02-27 10:15:00,31.76,31.77,31.64,31.67,47904.0,28.9838,28.9929,28.8743,28.9017,47904.0
2017-02-27 10:20:00,31.7,31.79,31.7,31.78,52544.0,28.9291,29.0112,28.9291,29.0021,52544.0
2017-02-27 10:25:00,31.8,31.86,31.79,31.86,39288.0,29.0203,29.0751,29.0112,29.0751,39288.0
2017-02-27 10:30:00,31.85,31.86,31.82,31.82,26008.0,29.0659,29.0751,29.0386,29.0386,26008.0
2017-02-27 10:35:00,31.81,31.88,31.81,31.85,51536.0,29.0294,29.0933,29.0294,29.0659,51536.0
2017-02-27 10:40:00,31.86,31.89,31.82,31.83,32468.0,29.0751,29.1025,29.0386,29.0477,32468.0
2017-02-27 10:45:00,31.85,31.89,31.85,31.87,24428.0,29.0659,29.1025,29.0659,29.0842,24428.0
2017-02-27 10:50:00,31.87,31.9,31.85,31.86,13540.0,29.0842,29.1116,29.0659,29.0751,13540.0
2017-02-27 10:55:00,31.86,31.88,31.8,31.8,26868.0,29.0751,29.0933,29.0203,29.0203,26868.0
2017-02-27 11:00:00,31.82,31.87,31.82,31.84,18000.0,29.0386,29.0842,29.0386,29.0568,18000.0
2017-02-27 11:05:00,31.81,31.82,31.81,31.81,4000.0,29.0294,29.0386,29.0294,29.0294,4000.0
2017-02-27 11:10:00,31.82,31.83,31.79,31.81,10372.0,29.0386,29.0477,29.0112,29.0294,10372.0
2017-02-27 11:15:00,31.8,31.83,31.8,31.83,3900.0,29.0203,29.0477,29.0203,29.0477,3900.0
2017-02-27 11:20:00,31.86,31.86,31.83,31.83,29492.0,29.0751,29.0751,29.0477,29.0477,29492.0
2017-02-27 11:25:00,31.81,31.83,31.77,31.79,24024.0,29.0294,29.0477,28.9929,29.0112,24024.0
2017-02-27 11:30:00,31.79,31.8,31.78,31.8,5020.0,29.0112,29.0203,29.0021,29.0203,5020.0
2017-02-27 11:35:00,31.8,31.8,31.76,31.77,32672.0,29.0203,29.0203,28.9838,28.9929,32672.0
2017-02-27 11:40:00,31.77,31.81,31.75,31.79,159944.0,28.9929,29.0294,28.9747,29.0112,159944.0
2017-02-27 11:45:00,31.79,31.8,31.74,31.74,131976.0,29.0112,29.0203,28.9656,28.9656,131976.0
2017-02-27 11:50:00,31.74,31.77,31.72,31.73,125780.0,28.9656,28.9929,28.9473,28.9564,125780.0
2017-02-27 11:55:00,31.73,31.75,31.73,31.73,124800.0,28.9564,28.9747,28.9564,28.9564,124800.0
2017-02-27 12:00:00,31.72,31.75,31.7,31.73,188028.0,28.9473,28.9747,28.9291,28.9564,188028.0
2017-02-27 12:05:00,31.72,31.78,31.72,31.77,129840.0,28.9473,29.0021,28.9473,28.9929,129840.0
2017-02-27 12:10:00,31.77,31.79,31.77,31.78,9200.0,28.9929,29.0112,28.9929,29.0021,9200.0
2017-02-27 12:15:00,31.78,31.78,31.76,31.77,37908.0,29.0021,29.0021,28.9838,28.9929,37908.0
2017-02-27 12:20:00,31.76,31.79,31.76,31.78,5000.0,28.9838,29.0112,28.9838,29.0021,5000.0
2017-02-27 12:25:00,31.79,31.81,31.77,31.79,21200.0,29.0112,29.0294,28.9929,29.0112,21200.0
2017-02-27 12:30:00,31.8,31.8,31.8,31.8,2460.0,29.0203,29.0203,29.0203,29.0203,2460.0
2017-02-27 12:35:00,31.79,31.79,31.78,31.78,9100.0,29.0112,29.0112,29.0021,29.0021,9100.0
2017-02-27 12:40:00,31.76,31.76,31.76,31.76,400.0,28.9838,28.9838,28.9838,28.9838,400.0
2017-02-27 12:45:00,31.76,31.78,31.76,31.78,2000.0,28.9838,29.0021,28.9838,29.0021,2000.0
2017-02-27 12:50:00,31.75,31.79,31.75,31.79,6376.0,28.9747,29.0112,28.9747,29.0112,6376.0
2017-02-27 12:55:00,31.77,31.77,31.76,31.76,13100.0,28.9929,28.9929,28.9838,28.9838,13100.0
2017-02-27 13:00:00,31.77,31.79,31.75,31.78,7600.0,28.9929,29.0112,28.9747,29.0021,7600.0
2017-02-27 13:05:00,31.76,31.78,31.76,31.78,15052.0,28.9838,29.0021,28.9838,29.0021,15052.0
2017-02-27 13:10:00,31.8,31.8,31.79,31.79,800.0,29.0203,29.0203,29.0112,29.0112,800.0
2017-02-27 13:15:00,31.83,31.83,31.78,31.79,28400.0,29.0477,29.0477,29.0021,29.0112,28400.0
2017-02-27 13:20:00,31.82,31.84,31.82,31.84,2544.0,29.0386,29.0568,29.0386,29.0568,2544.0
2017-02-27 13:25:00,31.85,31.85,31.83,31.83,10400.0,29.0659,29.0659,29.0477,29.0477,10400.0
2017-02-27 13:30:00,31.86,31.88,31.86,31.86,10000.0,29.0751,29.0933,29.0751,29.0751,10000.0
2017-02-27 13:35:00,31.87,31.87,31.85,31.86,2400.0,29.0842,29.0842,29.0659,29.0751,2400.0
2017-02-27 13:40:00,31.86,31.86,31.86,31.86,800.0,29.0751,29.0751,29.0751,29.0751,800.0
2017-02-27 13:45:00,31.86,31.87,31.85,31.85,17740.0,29.0751,29.0842,29.0659,29.0659,17740.0
2017-02-27 13:50:00,31.86,31.86,31.86,31.86,2000.0,29.0751,29.0751,29.0751,29.0751,2000.0
2017-02-27 13:55:00,31.88,31.88,31.86,31.86,17000.0,29.0933,29.0933,29.0751,29.0751,17000.0
2017-02-27 14:00:00,31.86,31.87,31.84,31.84,4400.0,29.0751,29.0842,29.0568,29.0568,4400.0
2017-02-27 14:05:00,31.84,31.85,31.83,31.84,5200.0,29.0568,29.0659,29.0477,29.0568,5200.0
2017-02-27 14:10:00,31.85,31.86,31.85,31.85,2588.0,29.0659,29.0751,29.0659,29.0659,2588.0
2017-02-27 14:15:00,31.84,31.85,31.84,31.85,5000.0,29.0568,29.0659,29.0568,29.0659,5000.0
2017-02-27 14:20:00,31.85,31.85,31.85,31.85,2400.0,29.0659,29.0659,29.0659,29.0659,2400.0
2017-02-27 14:25:00,31.89,31.92,31.89,31.89,21796.0,29.1025,29.1298,29.1025,29.1025,21796.0
2017-02-27 14:30:00,31.89,31.92,31.89,31.92,4720.0,29.1025,29.1298,29.1025,29.1298,4720.0
2017-02-27 14:35:00,31.9,31.92,31.9,31.92,7200.0,29.1116,29.1298,29.1116,29.1298,7200.0
2017-02-27 14:40:00,31.92,31.92,31.9,31.9,3600.0,29.1298,29.1298,29.1116,29.1116,3600.0
2017-02-27 14:45:00,31.9,31.94,31.9,31.94,19256.0,29.1116,29.1481,29.1116,29.1481,19256.0
2017-02-27 14:50:00,31.92,31.93,31.91,31.93,4380.0,29.1298,29.139,29.1207,29.139,4380.0
2017-02-27 14:55:00,31.93,31.93,31.91,31.93,14240.0,29.139,29.139,29.1207,29.139,14240.0
2017-02-27 15:00:00,31.92,31.92,31.92,31.92,800.0,29.1298,29.1298,29.1298,29.1298,800.0
2017-02-27 15:05:00,31.92,31.97,31.92,31.96,40240.0,29.1298,29.1755,29.1298,29.1663,40240.0
2017-02-27 15:10:00,31.95,31.96,31.93,31.96,4464.0,29.1572,29.1663,29.139,29.1663,4464.0
2017-02-27 15:15:00,31.95,31.95,31.93,31.93,9360.0,29.1572,29.1572,29.139,29.139,9360.0
2017-02-27 15:20:00,31.93,31.96,31.93,31.95,26960.0,29.139,29.1663,29.139,29.1572,26960.0
2017-02-27 15:25:00,31.95,31.96,31.93,31.96,10720.0,29.1572,29.1663,29.139,29.1663,10720.0
2017-02-27 15:30:00,31.97,31.97,31.94,31.97,33252.0,29.1755,29.1755,29.1481,29.1755,33252.0
2017-02-27 15:35:00,31.96,31.96,31.93,31.94,6480.0,29.1663,29.1663,29.139,29.1481,6480.0
2017-02-27 15:40:00,31.93,31.95,31.93,31.93,13400.0,29.139,29.1572,29.139,29.139,13400.0
2017-02-27 15:45:00,31.92,31.92,31.88,31.88,62120.0,29.1298,29.1298,29.0933,29.0933,62120.0
2017-02-27 15:50:00,31.89,31.9,31.88,31.88,29964.0,29.1025,29.1116,29.0933,29.0933,29964.0
2017-02-27 15:55:00,31.88,31.91,31.88,31.91,44916.0,29.0933,29.1207,29.0933,29.1207,44916.0
2017-02-28 09:30:00,31.73,31.78,31.71,31.75,99480.0,28.9564,29.0021,28.9382,28.9747,99480.0
2017-02-28 09:35:00,31.76,31.78,31.74,31.75,35600.0,28.9838,29.0021,28.9656,28.9747,35600.0
2017-02-28 09:40:00,31.73,31.79,31.73,31.76,38416.0,28.9564,29.0112,28.9564,28.9838,38416.0
2017-02-28 09:45:00,31.78,31.78,31.74,31.75,15948.0,29.0021,29.0021,28.9656,28.9747,15948.0
2017-02-28 09:50:00,31.74,31.74,31.7,31.7,97120.0,28.9656,28.9656,28.9291,28.9291,97120.0
2017-02-28 09:55:00,31.71,31.73,31.7,31.73,172620.0,28.9382,28.9564,28.9291,28.9564,172620.0
2017-02-28 10:00:00,31.74,31.79,31.72,31.77,14872.0,28.9656,29.0112,28.9473,28.9929,14872.0
2017-02-28 10:05:00,31.77,31.78,31.76,31.78,11460.0,28.9929,29.0021,28.9838,29.0021,11460.0
2017-02-28 10:10:00,31.8,31.83,31.79,31.82,47656.0,29.0203,29.0477,29.0112,29.0386,47656.0
2017-02-28 10:15:00,31.8,31.8,31.79,31.79,5200.0,29.0203,29.0203,29.0112,29.0112,5200.0
2017-02-28 10:20:00,31.77,31.78,31.76,31.76,11580.0,28.9929,29.0021,28.9838,28.9838,11580.0
2017-02-28 10:25:00,31.77,31.77,31.74,31.75,22840.0,28.9929,28.9929,28.9656,28.9747,22840.0
2017-02-28 10:30:00,31.75,31.79,31.75,31.77,17084.0,28.9747,29.0112,28.9747,28.9929,17084.0
2017-02-28 10:35:00,31.77,31.79,31.77,31.79,7600.0,28.9929,29.0112,28.9929,29.0112,7600.0
2017-02-28 10:40:00,31.79,31.79,31.77,31.77,5200.0,29.0112,29.0112,28.9929,28.9929,5200.0
2017-02-28 10:45:00,31.76,31.79,31.74,31.79,39936.0,28.9838,29.0112,28.9656,29.0112,39936.0
2017-02-28 10:50:00,31.8,31.81,31.79,31.81,13188.0,29.0203,29.0294,29.0112,29.0294,13188.0
2017-02-28 10:55:00,31.81,31.82,31.79,31.82,17564.0,29.0294,29.0386,29.0112,29.0386,17564.0
2017-02-28 11:00:00,31.82,31.82,31.79,31.8,5604.0,29.0386,29.0386,29.0112,29.0203,5604.0
2017-02-28 11:05:00,31.8,31.83,31.78,31.78,13636.0,29.0203,29.0477,29.0021,29.0021,13636.0
2017-02-28 11:10:00,31.8,31.81,31.8,31.8,5720.0,29.0203,29.0294,29.0203,29.0203,5720.0
2017-02-28 11:15:00,31.79,31.8,31.78,31.8,118952.0,29.0112,29.0203,29.0021,29.0203,118952.0
2017-02-28 11:20:00,31.81,31.82,31.81,31.82,12596.0,29.0294,29.0386,29.0294,29.0386,12596.0
2017-02-28 11:25:00,31.83,31.83,31.83,31.83,400.0,29.0477,29.0477,29.0477,29.0477,400.0
2017-02-28 11:30:00,31.82,31.82,31.8,31.8,71196.0,29.0386,29.0386,29.0203,29.0203,71196.0
2017-02-28 11:35:00,31.78,31.8,31.78,31.79,7200.0,29.0021,29.0203,29.0021,29.0112,7200.0
2017-02-28 11:40:00,31.78,31.78,31.78,31.78,5200.0,29.0021,29.0021,29.0021,29.0021,5200.0
2017-02-28 11:45:00,31.78,31.78,31.76,31.77,24892.0,29.0021,29.0021,28.9838,28.9929,24892.0
2017-02-28 11:50:00,31.77,31.78,31.77,31.78,8052.0,28.9929,29.0021,28.9929,29.0021,8052.0
2017-02-28 11:55:00,31.78,31.78,31.78,31.78,21648.0,29.0021,29.0021,29.0021,29.0021,21648.0
2017-02-28 12:00:00,31.75,31.77,31.74,31.76,34028.0,28.9747,28.9929,28.9656,28.9838,34028.0
2017-02-28 12:05:00,31.75,31.75,31.68,31.68,126404.0,28.9747,28.9747,28.9108,28.9108,126404.0
2017-02-28 12:10:00,31.68,31.68,31.66,31.66,50468.0,28.9108,28.9108,28.8926,28.8926,50468.0
2017-02-28 12:15:00,31.67,31.67,31.63,31.67,41984.0,28.9017,28.9017,28.8652,28.9017,41984.0
2017-02-28 12:20:00,31.66,31.66,31.54,31.55,48624.0,28.8926,28.8926,28.783,28.7922,48624.0
2017-02-28 12:25:00,31.54,31.55,31.44,31.53,306448.0,28.783,28.7922,28.6918,28.7739,306448.0
2017-02-28 12:30:00,31.53,31.56,31.52,31.55,32720.0,28.7739,28.8013,28.7648,28.7922,32720.0
2017-02-28 12:35:00,31.56,31.56,31.53,31.53,23000.0,28.8013,28.8013,28.7739,28.7739,23000.0
2017-02-28 12:40:00,31.55,31.55,31.53,31.55,15600.0,28.7922,28.7922,28.7739,28.7922,15600.0
2017-02-28 12:45:00,31.53,31.6,31.53,31.59,37608.0,28.7739,28.8378,28.7739,28.8287,37608.0
2017-02-28 12:50:00,31.58,31.62,31.58,31.62,17040.0,28.8195,28.8561,28.8195,28.8561,17040.0
2017-02-28 12:55:00,31.61,31.61,31.6,31.61,47700.0,28.8469,28.8469,28.8378,28.8469,47700.0
2017-02-28 13:00:00,31.59,31.66,31.59,31.66,10000.0,28.8287,28.8926,28.8287,28.8926,10000.0
2017-02-28 13:05:00,31.66,31.67,31.66,31.66,14188.0,28.8926,28.9017,28.8926,28.8926,14188.0
2017-02-28 13:10:00,31.66,31.69,31.66,31.67,8240.0,28.8926,28.9199,28.8926,28.9017,8240.0
2017-02-28 13:15:00,31.67,31.67,31.65,31.66,5400.0,28.9017,28.9017,28.8834,28.8926,5400.0
2017-02-28 13:20:00,31.65,31.65,31.64,31.64,6672.0,28.8834,28.8834,28.8743,28.8743,6672.0
2017-02-28 13:25:00,31.64,31.64,31.63,31.63,9192.0,28.8743,28.8743,28.8652,28.8652,9192.0
2017-02-28 13:30:00,31.64,31.65,31.64,31.64,22216.0,28.8743,28.8834,28.8743,28.8743,22216.0
2017-02-28 13:35:00,31.65,31.7,31.65,31.7,13000.0,28.8834,28.9291,28.8834,28.9291,13000.0
2017-02-28 13:40:00,31.68,31.69,31.68,31.68,8800.0,28.9108,28.9199,28.9108,28.9108,8800.0
2017-02-28 13:45:00,31.68,31.7,31.67,31.7,19600.0,28.9108,28.9291,28.9017,28.9291,19600.0
2017-02-28 13:50:00,31.68,31.68,31.67,31.68,2800.0,28.9108,28.9108,28.9017,28.9108,2800.0
2017-02-28 13:55:00,31.7,31.7,31.69,31.7,3200.0,28.9291,28.9291,28.9199,28.9291,3200.0
2017-02-28 14:00:00,31.71,31.71,31.67,31.67,6560.0,28.9382,28.9382,28.9017,28.9017,6560.0
2017-02-28 14:05:00,31.63,31.64,31.61,31.61,6108.0,28.8652,28.8743,28.8469,28.8469,6108.0
2017-02-28 14:10:00,31.61,31.62,31.6,31.6,2160.0,28.8469,28.8561,28.8378,28.8378,2160.0
2017-02-28 14:15:00,31.58,31.58,31.55,31.56,32144.0,28.8195,28.8195,28.7922,28.8013,32144.0
2017-02-28 14:20:00,31.56,31.57,31.56,31.56,15812.0,28.8013,28.8104,28.8013,28.8013,15812.0
2017-02-28 14:25:00,31.59,31.63,31.59,31.63,5000.0,28.8287,28.8652,28.8287,28.8652,5000.0
2017-02-28 14:30:00,31.62,31.63,31.61,31.63,5600.0,28.8561,28.8652,28.8469,28.8652,5600.0
2017-02-28 14:35:00,31.63,31.63,31.6,31.61,10132.0,28.8652,28.8652,28.8378,28.8469,10132.0
2017-02-28 14:40:00,31.61,31.61,31.6,31.61,3800.0,28.8469,28.8469,28.8378,28.8469,3800.0
2017-02-28 14:45:00,31.62,31.68,31.62,31.67,21200.0,28.8561,28.9108,28.8561,28.9017,21200.0
2017-02-28 14:50:00,31.68,31.69,31.65,31.65,51200.0,28.9108,28.9199,28.8834,28.8834,51200.0
2017-02-28 14:55:00,31.66,31.66,31.65,31.65,4500.0,28.8926,28.8926,28.8834,28.8834,4500.0
2017-02-28 15:00:00,31.65,31.65,31.63,31.65,15936.0,28.8834,28.8834,28.8652,28.8834,15936.0
2017-02-28 15:05:00,31.65,31.66,31.63,31.64,6800.0,28.8834,28.8926,28.8652,28.8743,6800.0
2017-02-28 15:10:00,31.66,31.68,31.65,31.68,1600.0,28.8926,28.9108,28.8834,28.9108,1600.0
2017-02-28 15:15:00,31.67,31.68,31.66,31.68,24588.0,28.9017,28.9108,28.8926,28.9108,24588.0
2017-02-28 15:20:00,31.68,31.68,31.64,31.66,11200.0,28.9108,28.9108,28.8743,28.8926,11200.0
2017-02-28 15:25:00,31.65,31.65,31.62,31.63,10404.0,28.8834,28.8834,28.8561,28.8652,10404.0
2017-02-28 15:30:00,31.63,31.64,31.59,31.59,13200.0,28.8652,28.8743,28.8287,28.8287,13200.0
2017-02-28 15:35:00,31.58,31.66,31.52,31.52,122824.0,28.8195,28.8926,28.7648,28.7648,122824.0
2017-02-28 15:40:00,31.52,31.57,31.52,31.57,17696.0,28.7648,28.8104,28.7648,28.8104,17696.0
2017-02-28 15:45:00,31.58,31.65,31.57,31.65,34604.0,28.8195,28.8834,28.8104,28.8834,34604.0
2017-02-28 15:50:00,31.66,31.69,31.65,31.67,85092.0,28.8926,28.9199,28.8834,28.9017,85092.0
2017-02-28 15:55:00,31.67,31.73,31.65,31.66,129528.0,28.9017,28.9564,28.8834,28.8926,129528.0
2017-03-01 09:30:00,32.42,32.47,32.41,32.43,365028.0,29.5861,29.6318,29.577,29.5952,365028.0
2017-03-01 09:35:00,32.43,32.52,32.43,32.48,110504.0,29.5952,29.6774,29.5952,29.6409,110504.0
2017-03-01 09:40:00,32.49,32.49,32.46,32.46,51804.0,29.65,29.65,29.6226,29.6226,51804.0
2017-03-01 09:45:00,32.45,32.49,32.44,32.49,63460.0,29.6135,29.65,29.6044,29.65,63460.0
2017-03-01 09:50:00,32.5,32.52,32.48,32.51,36072.0,29.6591,29.6774,29.6409,29.6683,36072.0
2017-03-01 09:55:00,32.52,32.59,32.51,32.57,45748.0,29.6774,29.7413,29.6683,29.723,45748.0
2017-03-01 10:00:00,32.59,32.69,32.58,32.66,88276.0,29.7413,29.8325,29.7321,29.8051,88276.0
2017-03-01 10:05:00,32.66,32.67,32.64,32.65,37180.0,29.8051,29.8143,29.7869,29.796,37180.0
2017-03-01 10:10:00,32.65,32.67,32.63,32.67,56872.0,29.796,29.8143,29.7778,29.8143,56872.0
2017-03-01 10:15:00,32.68,32.69,32.66,32.69,139536.0,29.8234,29.8325,29.8051,29.8325,139536.0
2017-03-01 10:20:00,32.69,32.73,32.69,32.71,449152.0,29.8325,29.869,29.8325,29.8508,449152.0
2017-03-01 10:25:00,32.71,32.72,32.68,32.69,59304.0,29.8508,29.8599,29.8234,29.8325,59304.0
2017-03-01 10:30:00,32.69,32.7,32.66,32.68,55344.0,29.8325,29.8416,29.8051,29.8234,55344.0
2017-03-01 10:35:00,32.67,32.68,32.63,32.63,8336.0,29.8143,29.8234,29.7778,29.7778,8336.0
2017-03-01 10:40:00,32.63,32.63,32.6,32.63,26732.0,29.7778,29.7778,29.7504,29.7778,26732.0
2017-03-01 10:45:00,32.63,32.66,32.63,32.66,3760.0,29.7778,29.8051,29.7778,29.8051,3760.0
2017-03-01 10:50:00,32.66,32.66,32.62,32.64,16644.0,29.8051,29.8051,29.7686,29.7869,16644.0
2017-03-01 10:55:00,32.67,32.7,32.66,32.7,29412.0,29.8143,29.8416,29.8051,29.8416,29412.0
2017-03-01 11:00:00,32.69,32.7,32.68,32.69,35908.0,29.8325,29.8416,29.8234,29.8325,35908.0
2017-03-01 11:05:00,32.7,32.8,32.69,32.79,54756.0,29.8416,29.9329,29.8325,29.9238,54756.0
2017-03-01 11:10:00,32.78,32.81,32.75,32.76,15788.0,29.9147,29.942,29.8873,29.8964,15788.0
2017-03-01 11:15:00,32.77,32.82,32.77,32.82,67524.0,29.9055,29.9512,29.9055,29.9512,67524.0
2017-03-01 11:20:00,32.82,32.83,32.77,32.78,41480.0,29.9512,29.9603,29.9055,29.9147,41480.0
2017-03-01 11:25:00,32.79,32.85,32.79,32.84,26400.0,29.9238,29.9785,29.9238,29.9694,26400.0
2017-03-01 11:30:00,32.83,32.86,32.83,32.86,15800.0,29.9603,29.9877,29.9603,29.9877,15800.0
2017-03-01 11:35:00,32.85,32.85,32.82,32.85,6972.0,29.9785,29.9785,29.9512,29.9785,6972.0
2017-03-01 11:40:00,32.84,32.87,32.82,32.85,17612.0,29.9694,29.9968,29.9512,29.9785,17612.0
2017-03-01 11:45:00,32.85,32.86,32.85,32.85,18092.0,29.9785,29.9877,29.9785,29.9785,18092.0
2017-03-01 11:50:00,32.87,32.91,32.87,32.91,23400.0,29.9968,30.0333,29.9968,30.0333,23400.0
2017-03-01 11:55:00,32.9,32.92,32.88,32.89,22732.0,30.0242,30.0424,30.0059,30.015,22732.0
2017-03-01 12:00:00,32.88,33.02,32.88,33.0,46820.0,30.0059,30.1337,30.0059,30.1154,46820.0
2017-03-01 12:05:00,32.99,33.05,32.99,33.04,37380.0,30.1063,30.1611,30.1063,30.1519,37380.0
2017-03-01 12:10:00,33.02,33.08,33.02,33.08,26216.0,30.1337,30.1884,30.1337,30.1884,26216.0
2017-03-01 12:15:00,33.1,33.1,33.02,33.04,34812.0,30.2067,30.2067,30.1337,30.1519,34812.0
2017-03-01 12:20:00,33.05,33.05,33.01,33.04,44076.0,30.1611,30.1611,30.1245,30.1519,44076.0
2017-03-01 12:25:00,33.06,33.06,33.04,33.06,14324.0,30.1702,30.1702,30.1519,30.1702,14324.0
2017-03-01 12:30:00,33.05,33.05,33.03,33.03,22332.0,30.1611,30.1611,30.1428,30.1428,22332.0
2017-03-01 12:35:00,33.02,33.02,32.99,33.0,17268.0,30.1337,30.1337,30.1063,30.1154,17268.0
2017-03-01 12:40:00,33.0,33.02,33.0,33.01,9300.0,30.1154,30.1337,30.1154,30.1245,9300.0
2017-03-01 12:45:00,33.0,33.01,32.99,32.99,21796.0,30.1154,30.1245,30.1063,30.1063,21796.0
2017-03-01 12:50:00,32.99,32.99,32.98,32.99,10400.0,30.1063,30.1063,30.0972,30.1063,10400.0
2017-03-01 12:55:00,32.97,32.99,32.96,32.98,31792.0,30.088,30.1063,30.0789,30.0972,31792.0
2017-03-01 13:00:00,32.99,33.01,32.99,33.01,25480.0,30.1063,30.1245,30.1063,30.1245,25480.0
2017-03-01 13:05:00,33.03,33.03,33.0,33.0,32400.0,30.1428,30.1428,30.1154,30.1154,32400.0
2017-03-01 13:10:00,32.99,33.01,32.98,33.0,4792.0,30.1063,30.1245,30.0972,30.1154,4792.0
2017-03-01 13:15:00,33.02,33.02,32.96,32.98,25144.0,30.1337,30.1337,30.0789,30.0972,25144.0
2017-03-01 13:20:00,32.98,33.0,32.98,32.99,20140.0,30.0972,30.1154,30.0972,30.1063,20140.0
2017-03-01 13:25:00,32.99,32.99,32.99,32.99,25640.0,30.1063,30.1063,30.1063,30.1063,25640.0
2017-03-01 13:30:00,32.98,32.98,32.98,32.98,6000.0,30.0972,30.0972,30.0972,30.0972,6000.0
2017-03-01 13:35:00,32.98,32.99,32.97,32.99,11200.0,30.0972,30.1063,30.088,30.1063,11200.0
2017-03-01 13:40:00,32.98,33.01,32.98,32.99,7600.0,30.0972,30.1245,30.0972,30.1063,7600.0
2017-03-01 13:45:00,32.99,33.03,32.99,33.02,17808.0,30.1063,30.1428,30.1063,30.1337,17808.0
2017-03-01 13:50:00,33.02,33.03,33.01,33.02,20632.0,30.1337,30.1428,30.1245,30.1337,20632.0
2017-03-01 13:55:00,33.02,33.03,33.01,33.02,4700.0,30.1337,30.1428,30.1245,30.1337,4700.0
2017-03-01 14:00:00,33.01,33.01,32.99,32.99,21912.0,30.1245,30.1245,30.1063,30.1063,21912.0
2017-03-01 14:05:00,33.0,33.02,32.99,32.99,26504.0,30.1154,30.1337,30.1063,30.1063,26504.0
2017-03-01 14:10:00,32.98,33.02,32.98,33.02,14400.0,30.0972,30.1337,30.0972,30.1337,14400.0
2017-03-01 14:15:00,33.05,33.15,33.05,33.13,132016.0,30.1611,30.2523,30.1611,30.2341,132016.0
2017-03-01 14:20:00,33.13,33.19,33.12,33.18,81188.0,30.2341,30.2888,30.2249,30.2797,81188.0
2017-03-01 14:25:00,33.18,33.18,33.13,33.16,18464.0,30.2797,30.2797,30.2341,30.2614,18464.0
2017-03-01 14:30:00,33.15,33.17,33.13,33.13,28672.0,30.2523,30.2706,30.2341,30.2341,28672.0
2017-03-01 14:35:00,33.13,33.13,33.1,33.12,19708.0,30.2341,30.2341,30.2067,30.2249,19708.0
2017-03-01 14:40:00,33.13,33.13,33.1,33.12,13600.0,30.2341,30.2341,30.2067,30.2249,13600.0
2017-03-01 14:45:00,33.12,33.14,33.1,33.14,22468.0,30.2249,30.2432,30.2067,30.2432,22468.0
2017-03-01 14:50:00,33.14,33.15,33.13,33.14,16500.0,30.2432,30.2523,30.2341,30.2432,16500.0
2017-03-01 14:55:00,33.15,33.18,33.15,33.17,23000.0,30.2523,30.2797,30.2523,30.2706,23000.0
2017-03-01 15:00:00,33.16,33.17,33.1,33.12,27340.0,30.2614,30.2706,30.2067,30.2249,27340.0
2017-03-01 15:05:00,33.13,33.13,33.08,33.08,25144.0,30.2341,30.2341,30.1884,30.1884,25144.0
2017-03-01 15:10:00,33.08,33.11,33.08,33.08,11800.0,30.1884,30.2158,30.1884,30.1884,11800.0
2017-03-01 15:15:00,33.08,33.1,33.05,33.1,17200.0,30.1884,30.2067,30.1611,30.2067,17200.0
2017-03-01 15:20:00,33.1,33.13,33.09,33.12,12000.0,30.2067,30.2341,30.1976,30.2249,12000.0
2017-03-01 15:25:00,33.11,33.11,33.06,33.08,16288.0,30.2158,30.2158,30.1702,30.1884,16288.0
2017-03-01 15:30:00,33.07,33.08,33.05,33.07,34900.0,30.1793,30.1884,30.1611,30.1793,34900.0
2017-03-01 15:35:00,33.07,33.09,33.07,33.07,36820.0,30.1793,30.1976,30.1793,30.1793,36820.0
2017-03-01 15:40:00,33.08,33.12,33.07,33.11,35928.0,30.1884,30.2249,30.1793,30.2158,35928.0
2017-03-01 15:45:00,33.12,33.13,33.1,33.1,32948.0,30.2249,30.2341,30.2067,30.2067,32948.0
2017-03-01 15:50:00,33.11,33.12,32.99,32.99,75104.0,30.2158,30.2249,30.1063,30.1063,75104.0
2017-03-01 15:55:00,33.0,33.02,32.93,32.95,167000.0,30.1154,30.1337,30.0515,30.0698,167000.0
2017-03-02 09:30:00,32.88,32.89,32.75,32.75,133676.0,30.0059,30.015,29.8873,29.8873,133676.0
2017-03-02 09:35:00,32.74,32.79,32.69,32.79,97332.0,29.8782,29.9238,29.8325,29.9238,97332.0
2017-03-02 09:40:00,32.77,32.82,32.77,32.8,66996.0,29.9055,29.9512,29.9055,29.9329,66996.0
2017-03-02 09:45:00,32.8,32.8,32.77,32.77,42272.0,29.9329,29.9329,29.9055,29.9055,42272.0
2017-03-02 09:50:00,32.76,32.76,32.71,32.75,49308.0,29.8964,29.8964,29.8508,29.8873,49308.0
2017-03-02 09:55:00,32.75,32.81,32.75,32.81,26120.0,29.8873,29.942,29.8873,29.942,26120.0
2017-03-02 10:00:00,32.8,32.8,32.74,32.76,21236.0,29.9329,29.9329,29.8782,29.8964,21236.0
2017-03-02 10:05:00,32.76,32.8,32.74,32.75,30780.0,29.8964,29.9329,29.8782,29.8873,30780.0
2017-03-02 10:10:00,32.72,32.72,32.64,32.66,66200.0,29.8599,29.8599,29.7869,29.8051,66200.0
2017-03-02 10:15:00,32.67,32.72,32.67,32.72,41296.0,29.8143,29.8599,29.8143,29.8599,41296.0
2017-03-02 10:20:00,32.72,32.72,32.69,32.69,3200.0,29.8599,29.8599,29.8325,29.8325,3200.0
2017-03-02 10:25:00,32.72,32.75,32.72,32.75,15972.0,29.8599,29.8873,29.8599,29.8873,15972.0
2017-03-02 10:30:00,32.73,32.74,32.71,32.72,30868.0,29.869,29.8782,29.8508,29.8599,30868.0
2017-03-02 10:35:00,32.7,32.71,32.69,32.69,25844.0,29.8416,29.8508,29.8325,29.8325,25844.0
2017-03-02 10:40:00,32.69,32.74,32.68,32.74,18060.0,29.8325,29.8782,29.8234,29.8782,18060.0
2017-03-02 10:45:00,32.75,32.75,32.72,32.73,59800.0,29.8873,29.8873,29.8599,29.869,59800.0
2017-03-02 10:50:00,32.73,32.74,32.71,32.71,13548.0,29.869,29.8782,29.8508,29.8508,13548.0
2017-03-02 10:55:00,32.7,32.71,32.66,32.67,28232.0,29.8416,29.8508,29.8051,29.8143,28232.0
2017-03-02 11:00:00,32.67,32.67,32.62,32.63,62288.0,29.8143,29.8143,29.7686,29.7778,62288.0
2017-03-02 11:05:00,32.63,32.63,32.58,32.58,39748.0,29.7778,29.7778,29.7321,29.7321,39748.0
2017-03-02 11:10:00,32.58,32.6,32.55,32.59,54460.0,29.7321,29.7504,29.7048,29.7413,54460.0
2017-03-02 11:15:00,32.59,32.6,32.58,32.58,33496.0,29.7413,29.7504,29.7321,29.7321,33496.0
2017-03-02 11:20:00,32.62,32.63,32.6,32.6,17824.0,29.7686,29.7778,29.7504,29.7504,17824.0
2017-03-02 11:25:00,32.61,32.62,32.6,32.6,24632.0,29.7595,29.7686,29.7504,29.7504,24632.0
2017-03-02 11:30:00,32.6,32.6,32.48,32.5,126380.0,29.7504,29.7504,29.6409,29.6591,126380.0
2017-03-02 11:35:00,32.51,32.52,32.46,32.48,62276.0,29.6683,29.6774,29.6226,29.6409,62276.0
2017-03-02 11:40:00,32.49,32.53,32.49,32.53,24920.0,29.65,29.6865,29.65,29.6865,24920.0
2017-03-02 11:45:00,32.55,32.59,32.52,32.57,24160.0,29.7048,29.7413,29.6774,29.723,24160.0
2017-03-02 11:50:00,32.58,32.58,32.57,32.58,7940.0,29.7321,29.7321,29.723,29.7321,7940.0
2017-03-02 11:55:00,32.58,32.63,32.58,32.63,27560.0,29.7321,29.7778,29.7321,29.7778,27560.0
2017-03-02 12:00:00,32.63,32.65,32.6,32.63,33324.0,29.7778,29.796,29.7504,29.7778,33324.0
2017-03-02 12:05:00,32.62,32.63,32.6,32.62,10000.0,29.7686,29.7778,29.7504,29.7686,10000.0
2017-03-02 12:10:00,32.62,32.62,32.56,32.57,19600.0,29.7686,29.7686,29.7139,29.723,19600.0
2017-03-02 12:15:00,32.58,32.6,32.58,32.59,20920.0,29.7321,29.7504,29.7321,29.7413,20920.0
2017-03-02 12:20:00,32.55,32.55,32.51,32.51,11600.0,29.7048,29.7048,29.6683,29.6683,11600.0
2017-03-02 12:25:00,32.52,32.54,32.5,32.52,25000.0,29.6774,29.6956,29.6591,29.6774,25000.0
2017-03-02 12:30:00,32.53,32.56,32.53,32.55,5400.0,29.6865,29.7139,29.6865,29.7048,5400.0
2017-03-02 12:35:00,32.55,32.59,32.55,32.59,8336.0,29.7048,29.7413,29.7048,29.7413,8336.0
2017-03-02 12:40:00,32.59,32.59,32.55,32.58,52800.0,29.7413,29.7413,29.7048,29.7321,52800.0
2017-03-02 12:45:00,32.55,32.55,32.52,32.54,23600.0,29.7048,29.7048,29.6774,29.6956,23600.0
2017-03-02 12:50:00,32.54,32.59,32.54,32.59,18000.0,29.6956,29.7413,29.6956,29.7413,18000.0
2017-03-02 12:55:00,32.61,32.61,32.6,32.6,13000.0,29.7595,29.7595,29.7504,29.7504,13000.0
2017-03-02 13:00:00,32.59,32.6,32.59,32.59,8800.0,29.7413,29.7504,29.7413,29.7413,8800.0
2017-03-02 13:05:00,32.58,32.61,32.58,32.59,10932.0,29.7321,29.7595,29.7321,29.7413,10932.0
2017-03-02 13:10:00,32.56,32.57,32.56,32.56,8000.0,29.7139,29.723,29.7139,29.7139,8000.0
2017-03-02 13:15:00,32.56,32.56,32.54,32.54,4688.0,29.7139,29.7139,29.6956,29.6956,4688.0
2017-03-02 13:20:00,32.54,32.56,32.54,32.56,4400.0,29.6956,29.7139,29.6956,29.7139,4400.0
2017-03-02 13:25:00,32.58,32.6,32.58,32.6,6000.0,29.7321,29.7504,29.7321,29.7504,6000.0
2017-03-02 13:30:00,32.61,32.63,32.6,32.6,2928.0,29.7595,29.7778,29.7504,29.7504,2928.0
2017-03-02 13:35:00,32.61,32.61,32.58,32.58,9868.0,29.7595,29.7595,29.7321,29.7321,9868.0
2017-03-02 13:40:00,32.59,32.6,32.58,32.58,5600.0,29.7413,29.7504,29.7321,29.7321,5600.0
2017-03-02 13:45:00,32.58,32.58,32.57,32.57,3680.0,29.7321,29.7321,29.723,29.723,3680.0
2017-03-02 13:50:00,32.56,32.58,32.52,32.58,30384.0,29.7139,29.7321,29.6774,29.7321,30384.0
2017-03-02 13:55:00,32.57,32.6,32.57,32.58,13000.0,29.723,29.7504,29.723,29.7321,13000.0
2017-03-02 14:00:00,32.59,32.6,32.57,32.6,4000.0,29.7413,29.7504,29.723,29.7504,4000.0
2017-03-02 14:05:00,32.58,32.6,32.57,32.57,10800.0,29.7321,29.7504,29.723,29.723,10800.0
2017-03-02 14:10:00,32.56,32.57,32.54,32.57,12240.0,29.7139,29.723,29.6956,29.723,12240.0
2017-03-02 14:15:00,32.57,32.57,32.52,32.52,19848.0,29.723,29.723,29.6774,29.6774,19848.0
2017-03-02 14:20:00,32.52,32.55,32.51,32.51,39716.0,29.6774,29.7048,29.6683,29.6683,39716.0
2017-03-02 14:25:00,32.51,32.63,32.51,32.63,86600.0,29.6683,29.7778,29.6683,29.7778,86600.0
2017-03-02 14:30:00,32.62,32.69,32.6,32.68,56020.0,29.7686,29.8325,29.7504,29.8234,56020.0
2017-03-02 14:35:00,32.68,32.68,32.64,32.67,47460.0,29.8234,29.8234,29.7869,29.8143,47460.0
2017-03-02 14:40:00,32.67,32.67,32.63,32.63,18000.0,29.8143,29.8143,29.7778,29.7778,18000.0
2017-03-02 14:45:00,32.63,32.68,32.62,32.68,22544.0,29.7778,29.8234,29.7686,29.8234,22544.0
2017-03-02 14:50:00,32.68,32.68,32.63,32.63,19772.0,29.8234,29.8234,29.7778,29.7778,19772.0
2017-03-02 14:55:00,32.63,32.64,32.62,32.63,24800.0,29.7778,29.7869,29.7686,29.7778,24800.0
2017-03-02 15:00:00,32.63,32.63,32.58,32.6,26400.0,29.7778,29.7778,29.7321,29.7504,26400.0
2017-03-02 15:05:00,32.6,32.6,32.57,32.57,33160.0,29.7504,29.7504,29.723,29.723,33160.0
2017-03-02 15:10:00,32.56,32.58,32.53,32.53,46520.0,29.7139,29.7321,29.6865,29.6865,46520.0
2017-03-02 15:15:00,32.52,32.52,32.41,32.46,95156.0,29.6774,29.6774,29.577,29.6226,95156.0
2017-03-02 15:20:00,32.47,32.49,32.47,32.49,32468.0,29.6318,29.65,29.6318,29.65,32468.0
2017-03-02 15:25:00,32.47,32.51,32.45,32.5,44912.0,29.6318,29.6683,29.6135,29.6591,44912.0
2017-03-02 15:30:00,32.51,32.51,32.44,32.44,23480.0,29.6683,29.6683,29.6044,29.6044,23480.0
2017-03-02 15:35:00,32.44,32.5,32.44,32.47,36048.0,29.6044,29.6591,29.6044,29.6318,36048.0
2017-03-02 15:40:00,32.48,32.48,32.33,32.38,107240.0,29.6409,29.6409,29.504,29.5496,107240.0
2017-03-02 15:45:00,32.38,32.44,32.37,32.39,57032.0,29.5496,29.6044,29.5405,29.5587,57032.0
2017-03-02 15:50:00,32.38,32.41,32.33,32.38,150964.0,29.5496,29.577,29.504,29.5496,150964.0
2017-03-02 15:55:00,32.39,32.43,32.35,32.38,130484.0,29.5587,29.5952,29.5222,29.5496,130484.0
2017-03-03 09:30:00,32.31,32.42,32.31,32.38,152012.0,29.4857,29.5861,29.4857,29.5496,152012.0
2017-03-03 09:35:00,32.38,32.42,32.37,32.4,81016.0,29.5496,29.5861,29.5405,29.5679,81016.0
2017-03-03 09:40:00,32.41,32.42,32.4,32.41,47980.0,29.577,29.5861,29.5679,29.577,47980.0
2017-03-03 09:45:00,32.4,32.4,32.32,32.36,103464.0,29.5679,29.5679,29.4949,29.5314,103464.0
2017-03-03 09:50:00,32.38,32.38,32.28,32.28,70456.0,29.5496,29.5496,29.4584,29.4584,70456.0
2017-03-03 09:55:00,32.29,32.3,32.26,32.26,100616.0,29.4675,29.4766,29.4401,29.4401,100616.0
2017-03-03 10:00:00,32.26,32.31,32.24,32.26,103460.0,29.4401,29.4857,29.4219,29.4401,103460.0
2017-03-03 10:05:00,32.27,32.29,32.27,32.28,33856.0,29.4492,29.4675,29.4492,29.4584,33856.0
2017-03-03 10:10:00,32.27,32.35,32.27,32.34,77608.0,29.4492,29.5222,29.4492,29.5131,77608.0
2017-03-03 10:15:00,32.34,32.34,32.27,32.27,61764.0,29.5131,29.5131,29.4492,29.4492,61764.0
2017-03-03 10:20:00,32.27,32.27,32.16,32.22,125020.0,29.4492,29.4492,29.3488,29.4036,125020.0
2017-03-03 10:25:00,32.23,32.23,32.18,32.19,35088.0,29.4127,29.4127,29.3671,29.3762,35088.0
2017-03-03 10:30:00,32.19,32.19,32.13,32.13,27728.0,29.3762,29.3762,29.3215,29.3215,27728.0
2017-03-03 10:35:00,32.13,32.18,32.13,32.18,28400.0,29.3215,29.3671,29.3215,29.3671,28400.0
2017-03-03 10:40:00,32.18,32.23,32.17,32.23,27300.0,29.3671,29.4127,29.358,29.4127,27300.0
2017-03-03 10:45:00,32.22,32.22,32.21,32.22,5296.0,29.4036,29.4036,29.3945,29.4036,5296.0
2017-03-03 10:50:00,32.22,32.26,32.22,32.25,8880.0,29.4036,29.4401,29.4036,29.431,8880.0
2017-03-03 10:55:00,32.24,32.24,32.19,32.19,7800.0,29.4219,29.4219,29.3762,29.3762,7800.0
2017-03-03 11:00:00,32.19,32.2,32.15,32.18,18632.0,29.3762,29.3854,29.3397,29.3671,18632.0
2017-03-03 11:05:00,32.21,32.24,32.21,32.22,13200.0,29.3945,29.4219,29.3945,29.4036,13200.0
2017-03-03 11:10:00,32.23,32.25,32.23,32.24,17360.0,29.4127,29.431,29.4127,29.4219,17360.0
2017-03-03 11:15:00,32.24,32.26,32.22,32.22,3200.0,29.4219,29.4401,29.4036,29.4036,3200.0
2017-03-03 11:20:00,32.24,32.25,32.24,32.24,6724.0,29.4219,29.431,29.4219,29.4219,6724.0
2017-03-03 11:25:00,32.24,32.24,32.19,32.2,10712.0,29.4219,29.4219,29.3762,29.3854,10712.0
2017-03-03 11:30:00,32.19,32.22,32.19,32.21,11200.0,29.3762,29.4036,29.3762,29.3945,11200.0
2017-03-03 11:35:00,32.21,32.22,32.18,32.22,15624.0,29.3945,29.4036,29.3671,29.4036,15624.0
2017-03-03 11:40:00,32.23,32.23,32.2,32.21,24400.0,29.4127,29.4127,29.3854,29.3945,24400.0
2017-03-03 11:45:00,32.21,32.23,32.21,32.23,4600.0,29.3945,29.4127,29.3945,29.4127,4600.0
2017-03-03 11:50:00,32.24,32.26,32.24,32.26,13180.0,29.4219,29.4401,29.4219,29.4401,13180.0
2017-03-03 11:55:00,32.26,32.26,32.25,32.26,4000.0,29.4401,29.4401,29.431,29.4401,4000.0
2017-03-03 12:00:00,32.25,32.25,32.23,32.25,3712.0,29.431,29.431,29.4127,29.431,3712.0
2017-03-03 12:05:00,32.26,32.27,32.26,32.27,3280.0,29.4401,29.4492,29.4401,29.4492,3280.0
2017-03-03 12:10:00,32.28,32.29,32.26,32.27,10400.0,29.4584,29.4675,29.4401,29.4492,10400.0
2017-03-03 12:15:00,32.27,32.27,32.23,32.24,31080.0,29.4492,29.4492,29.4127,29.4219,31080.0
2017-03-03 12:20:00,32.26,32.26,32.24,32.24,4800.0,29.4401,29.4401,29.4219,29.4219,4800.0
2017-03-03 12:25:00,32.27,32.29,32.27,32.29,62176.0,29.4492,29.4675,29.4492,29.4675,62176.0
2017-03-03 12:30:00,32.29,32.34,32.28,32.31,65268.0,29.4675,29.5131,29.4584,29.4857,65268.0
2017-03-03 12:35:00,32.33,32.34,32.3,32.31,12520.0,29.504,29.5131,29.4766,29.4857,12520.0
2017-03-03 12:40:00,32.3,32.35,32.3,32.35,21200.0,29.4766,29.5222,29.4766,29.5222,21200.0
2017-03-03 12:45:00,32.34,32.34,32.33,32.33,8000.0,29.5131,29.5131,29.504,29.504,8000.0
2017-03-03 12:50:00,32.31,32.31,32.29,32.3,7600.0,29.4857,29.4857,29.4675,29.4766,7600.0
2017-03-03 12:55:00,32.31,32.32,32.31,32.32,6000.0,29.4857,29.4949,29.4857,29.4949,6000.0
2017-03-03 13:00:00,32.3,32.39,32.21,32.38,86904.0,29.4766,29.5587,29.3945,29.5496,86904.0
2017-03-03 13:05:00,32.38,32.38,32.29,32.32,57564.0,29.5496,29.5496,29.4675,29.4949,57564.0
2017-03-03 13:10:00,32.33,32.35,32.3,32.3,5840.0,29.504,29.5222,29.4766,29.4766,5840.0
2017-03-03 13:15:00,32.29,32.3,32.23,32.25,31288.0,29.4675,29.4766,29.4127,29.431,31288.0
2017-03-03 13:20:00,32.23,32.25,32.21,32.22,20624.0,29.4127,29.431,29.3945,29.4036,20624.0
2017-03-03 13:25:00,32.22,32.27,32.22,32.27,15892.0,29.4036,29.4492,29.4036,29.4492,15892.0
2017-03-03 13:30:00,32.27,32.29,32.25,32.25,4800.0,29.4492,29.4675,29.431,29.431,4800.0
2017-03-03 13:35:00,32.26,32.26,32.24,32.26,35296.0,29.4401,29.4401,29.4219,29.4401,35296.0
2017-03-03 13:40:00,32.27,32.33,32.27,32.32,7200.0,29.4492,29.504,29.4492,29.4949,7200.0
2017-03-03 13:45:00,32.35,32.36,32.33,32.35,23200.0,29.5222,29.5314,29.504,29.5222,23200.0
2017-03-03 13:50:00,32.36,32.36,32.34,32.34,24784.0,29.5314,29.5314,29.5131,29.5131,24784.0
2017-03-03 13:55:00,32.34,32.37,32.34,32.36,3600.0,29.5131,29.5405,29.5131,29.5314,3600.0
2017-03-03 14:00:00,32.35,32.37,32.34,32.35,14884.0,29.5222,29.5405,29.5131,29.5222,14884.0
2017-03-03 14:05:00,32.35,32.39,32.35,32.36,12744.0,29.5222,29.5587,29.5222,29.5314,12744.0
2017-03-03 14:10:00,32.38,32.41,32.35,32.35,7176.0,29.5496,29.577,29.5222,29.5222,7176.0
2017-03-03 14:15:00,32.35,32.36,32.31,32.31,27600.0,29.5222,29.5314,29.4857,29.4857,27600.0
2017-03-03 14:20:00,32.32,32.34,32.32,32.33,10496.0,29.4949,29.5131,29.4949,29.504,10496.0
2017-03-03 14:25:00,32.33,32.33,32.31,32.31,2400.0,29.504,29.504,29.4857,29.4857,2400.0
2017-03-03 14:30:00,32.33,32.34,32.33,32.34,4800.0,29.504,29.5131,29.504,29.5131,4800.0
2017-03-03 14:35:00,32.36,32.37,32.35,32.37,4732.0,29.5314,29.5405,29.5222,29.5405,4732.0
2017-03-03 14:40:00,32.35,32.36,32.35,32.36,3592.0,29.5222,29.5314,29.5222,29.5314,3592.0
2017-03-03 14:45:00,32.38,32.38,32.35,32.35,2400.0,29.5496,29.5496,29.5222,29.5222,2400.0
2017-03-03 14:50:00,32.36,32.38,32.35,32.38,19000.0,29.5314,29.5496,29.5222,29.5496,19000.0
2017-03-03 14:55:00,32.37,32.39,32.37,32.39,12400.0,29.5405,29.5587,29.5405,29.5587,12400.0
2017-03-03 15:00:00,32.38,32.4,32.35,32.35,9792.0,29.5496,29.5679,29.5222,29.5222,9792.0
2017-03-03 15:05:00,32.35,32.35,32.34,32.34,8704.0,29.5222,29.5222,29.5131,29.5131,8704.0
2017-03-03 15:10:00,32.35,32.36,32.33,32.36,25440.0,29.5222,29.5314,29.504,29.5314,25440.0
2017-03-03 15:15:00,32.36,32.38,32.35,32.37,41264.0,29.5314,29.5496,29.5222,29.5405,41264.0
2017-03-03 15:20:00,32.37,32.42,32.36,32.41,33236.0,29.5405,29.5861,29.5314,29.577,33236.0
2017-03-03 15:25:00,32.41,32.44,32.41,32.44,39900.0,29.577,29.6044,29.577,29.6044,39900.0
2017-03-03 15:30:00,32.43,32.44,32.41,32.43,25132.0,29.5952,29.6044,29.577,29.5952,25132.0
2017-03-03 15:35:00,32.43,32.48,32.43,32.48,47244.0,29.5952,29.6409,29.5952,29.6409,47244.0
2017-03-03 15:40:00,32.48,32.48,32.42,32.43,57360.0,29.6409,29.6409,29.5861,29.5952,57360.0
2017-03-03 15:45:00,32.42,32.42,32.36,32.36,68480.0,29.5861,29.5861,29.5314,29.5314,68480.0
2017-03-03 15:50:00,32.37,32.43,32.37,32.43,61600.0,29.5405,29.5952,29.5405,29.5952,61600.0
2017-03-03 15:55:00,32.43,32.45,32.35,32.43,257252.0,29.5952,29.6135,29.5222,29.5952,257252.0
2017-03-06 09:30:00,32.02,32.06,31.98,32.01,109188.0,29.2211,29.2576,29.1846,29.212,109188.0
2017-03-06 09:35:00,32.03,32.03,31.93,31.97,88156.0,29.2302,29.2302,29.139,29.1755,88156.0
2017-03-06 09:40:00,31.98,32.0,31.94,31.94,59048.0,29.1846,29.2028,29.1481,29.1481,59048.0
2017-03-06 09:45:00,31.93,32.0,31.89,31.99,142336.0,29.139,29.2028,29.1025,29.1937,142336.0
2017-03-06 09:50:00,31.99,32.04,31.97,32.04,80896.0,29.1937,29.2393,29.1755,29.2393,80896.0
2017-03-06 09:55:00,32.04,32.08,32.0,32.07,67408.0,29.2393,29.2758,29.2028,29.2667,67408.0
2017-03-06 10:00:00,32.06,32.06,32.0,32.0,95124.0,29.2576,29.2576,29.2028,29.2028,95124.0
2017-03-06 10:05:00,31.98,32.07,31.98,32.07,22220.0,29.1846,29.2667,29.1846,29.2667,22220.0
2017-03-06 10:10:00,32.06,32.08,32.05,32.05,16848.0,29.2576,29.2758,29.2485,29.2485,16848.0
2017-03-06 10:15:00,32.07,32.07,31.99,31.99,27508.0,29.2667,29.2667,29.1937,29.1937,27508.0
2017-03-06 10:20:00,32.0,32.0,31.94,31.96,34084.0,29.2028,29.2028,29.1481,29.1663,34084.0
2017-03-06 10:25:00,31.96,31.98,31.93,31.95,104956.0,29.1663,29.1846,29.139,29.1572,104956.0
2017-03-06 10:30:00,31.94,31.94,31.89,31.91,32956.0,29.1481,29.1481,29.1025,29.1207,32956.0
2017-03-06 10:35:00,31.91,31.91,31.84,31.91,116800.0,29.1207,29.1207,29.0568,29.1207,116800.0
2017-03-06 10:40:00,31.89,31.9,31.86,31.87,36896.0,29.1025,29.1116,29.0751,29.0842,36896.0
2017-03-06 10:45:00,31.88,31.92,31.87,31.91,31220.0,29.0933,29.1298,29.0842,29.1207,31220.0
2017-03-06 10:50:00,31.9,31.9,31.84,31.85,13072.0,29.1116,29.1116,29.0568,29.0659,13072.0
2017-03-06 10:55:00,31.87,31.87,31.85,31.87,17588.0,29.0842,29.0842,29.0659,29.0842,17588.0
2017-03-06 11:00:00,31.85,31.86,31.83,31.86,49196.0,29.0659,29.0751,29.0477,29.0751,49196.0
2017-03-06 11:05:00,31.88,31.9,31.88,31.9,34400.0,29.0933,29.1116,29.0933,29.1116,34400.0
2017-03-06 11:10:00,31.89,31.93,31.89,31.93,6000.0,29.1025,29.139,29.1025,29.139,6000.0
2017-03-06 11:15:00,31.92,31.97,31.9,31.95,15780.0,29.1298,29.1755,29.1116,29.1572,15780.0
2017-03-06 11:20:00,31.96,31.96,31.96,31.96,2000.0,29.1663,29.1663,29.1663,29.1663,2000.0
2017-03-06 11:25:00,31.95,31.95,31.94,31.94,8864.0,29.1572,29.1572,29.1481,29.1481,8864.0
2017-03-06 11:30:00,31.93,31.93,31.91,31.92,35692.0,29.139,29.139,29.1207,29.1298,35692.0
2017-03-06 11:35:00,31.92,31.92,31.88,31.88,19080.0,29.1298,29.1298,29.0933,29.0933,19080.0
2017-03-06 11:40:00,31.88,31.91,31.88,31.89,6000.0,29.0933,29.1207,29.0933,29.1025,6000.0
2017-03-06 11:45:00,31.89,31.91,31.88,31.91,29600.0,29.1025,29.1207,29.0933,29.1207,29600.0
2017-03-06 11:50:00,31.93,31.93,31.9,31.91,8360.0,29.139,29.139,29.1116,29.1207,8360.0
2017-03-06 11:55:00,31.89,31.91,31.89,31.9,9820.0,29.1025,29.1207,29.1025,29.1116,9820.0
2017-03-06 12:00:00,31.89,31.94,31.88,31.94,20400.0,29.1025,29.1481,29.0933,29.1481,20400.0
2017-03-06 12:05:00,31.93,31.95,31.92,31.93,18116.0,29.139,29.1572,29.1298,29.139,18116.0
2017-03-06 12:10:00,31.93,31.94,31.92,31.94,6000.0,29.139,29.1481,29.1298,29.1481,6000.0
2017-03-06 12:15:00,31.93,31.94,31.92,31.93,3700.0,29.139,29.1481,29.1298,29.139,3700.0
2017-03-06 12:20:00,31.93,31.95,31.93,31.95,16400.0,29.139,29.1572,29.139,29.1572,16400.0
2017-03-06 12:25:00,31.96,32.0,31.96,31.98,48340.0,29.1663,29.2028,29.1663,29.1846,48340.0
2017-03-06 12:30:00,31.98,32.0,31.97,32.0,33664.0,29.1846,29.2028,29.1755,29.2028,33664.0
2017-03-06 12:35:00,31.98,31.98,31.97,31.98,20680.0,29.1846,29.1846,29.1755,29.1846,20680.0
2017-03-06 12:40:00,31.97,32.04,31.97,32.04,58160.0,29.1755,29.2393,29.1755,29.2393,58160.0
2017-03-06 12:45:00,32.03,32.03,32.0,32.0,13260.0,29.2302,29.2302,29.2028,29.2028,13260.0
2017-03-06 12:50:00,32.01,32.04,32.01,32.04,13352.0,29.212,29.2393,29.212,29.2393,13352.0
2017-03-06 12:55:00,32.05,32.05,32.02,32.02,13508.0,29.2485,29.2485,29.2211,29.2211,13508.0
2017-03-06 13:00:00,32.05,32.09,32.04,32.09,23712.0,29.2485,29.285,29.2393,29.285,23712.0
2017-03-06 13:05:00,32.08,32.09,32.07,32.08,12880.0,29.2758,29.285,29.2667,29.2758,12880.0
2017-03-06 13:10:00,32.09,32.15,32.09,32.15,65684.0,29.285,29.3397,29.285,29.3397,65684.0
2017-03-06 13:15:00,32.15,32.16,32.12,32.16,15104.0,29.3397,29.3488,29.3123,29.3488,15104.0
2017-03-06 13:20:00,32.16,32.2,32.15,32.19,27908.0,29.3488,29.3854,29.3397,29.3762,27908.0
2017-03-06 13:25:00,32.18,32.18,32.16,32.17,17300.0,29.3671,29.3671,29.3488,29.358,17300.0
2017-03-06 13:30:00,32.17,32.21,32.17,32.2,13956.0,29.358,29.3945,29.358,29.3854,13956.0
2017-03-06 13:35:00,32.2,32.2,32.18,32.19,23880.0,29.3854,29.3854,29.3671,29.3762,23880.0
2017-03-06 13:40:00,32.19,32.19,32.17,32.17,7620.0,29.3762,29.3762,29.358,29.358,7620.0
2017-03-06 13:45:00,32.16,32.16,32.13,32.14,52376.0,29.3488,29.3488,29.3215,29.3306,52376.0
2017-03-06 13:50:00,32.15,32.15,32.13,32.13,6800.0,29.3397,29.3397,29.3215,29.3215,6800.0
2017-03-06 13:55:00,32.13,32.15,32.12,32.15,18800.0,29.3215,29.3397,29.3123,29.3397,18800.0
2017-03-06 14:00:00,32.13,32.14,32.12,32.12,10184.0,29.3215,29.3306,29.3123,29.3123,10184.0
2017-03-06 14:05:00,32.14,32.15,32.13,32.15,14200.0,29.3306,29.3397,29.3215,29.3397,14200.0
2017-03-06 14:10:00,32.15,32.15,32.13,32.15,6652.0,29.3397,29.3397,29.3215,29.3397,6652.0
2017-03-06 14:15:00,32.15,32.16,32.13,32.13,1840.0,29.3397,29.3488,29.3215,29.3215,1840.0
2017-03-06 14:20:00,32.13,32.14,32.13,32.13,9292.0,29.3215,29.3306,29.3215,29.3215,9292.0
2017-03-06 14:25:00,32.13,32.13,32.12,32.13,2000.0,29.3215,29.3215,29.3123,29.3215,2000.0
2017-03-06 14:30:00,32.13,32.14,32.13,32.13,10596.0,29.3215,29.3306,29.3215,29.3215,10596.0
2017-03-06 14:35:00,32.15,32.15,32.14,32.15,7336.0,29.3397,29.3397,29.3306,29.3397,7336.0
2017-03-06 14:40:00,32.15,32.15,32.13,32.13,5600.0,29.3397,29.3397,29.3215,29.3215,5600.0
2017-03-06 14:45:00,32.14,32.16,32.14,32.16,5096.0,29.3306,29.3488,29.3306,29.3488,5096.0
2017-03-06 14:50:00,32.15,32.16,32.15,32.15,18000.0,29.3397,29.3488,29.3397,29.3397,18000.0
2017-03-06 14:55:00,32.15,32.15,32.12,32.15,18756.0,29.3397,29.3397,29.3123,29.3397,18756.0
2017-03-06 15:00:00,32.15,32.17,32.15,32.16,59068.0,29.3397,29.358,29.3397,29.3488,59068.0
2017-03-06 15:05:00,32.16,32.19,32.15,32.19,8848.0,29.3488,29.3762,29.3397,29.3762,8848.0
2017-03-06 15:10:00,32.19,32.21,32.18,32.2,43152.0,29.3762,29.3945,29.3671,29.3854,43152.0
2017-03-06 15:15:00,32.2,32.23,32.19,32.22,47760.0,29.3854,29.4127,29.3762,29.4036,47760.0
2017-03-06 15:20:00,32.2,32.23,32.2,32.23,11020.0,29.3854,29.4127,29.3854,29.4127,11020.0
2017-03-06 15:25:00,32.23,32.23,32.19,32.19,18496.0,29.4127,29.4127,29.3762,29.3762,18496.0
2017-03-06 15:30:00,32.18,32.18,32.15,32.18,38448.0,29.3671,29.3671,29.3397,29.3671,38448.0
2017-03-06 15:35:00,32.19,32.25,32.19,32.25,43828.0,29.3762,29.431,29.3762,29.431,43828.0
2017-03-06 15:40:00,32.24,32.27,32.24,32.27,16524.0,29.4219,29.4492,29.4219,29.4492,16524.0
2017-03-06 15:45:00,32.26,32.27,32.24,32.27,31348.0,29.4401,29.4492,29.4219,29.4492,31348.0
2017-03-06 15:50:00,32.27,32.27,32.21,32.22,39676.0,29.4492,29.4492,29.3945,29.4036,39676.0
2017-03-06 15:55:00,32.22,32.22,32.12,32.13,332864.0,29.4036,29.4036,29.3123,29.3215,332864.0
2017-03-07 09:30:00,31.97,32.0,31.93,31.97,106104.0,29.1755,29.2028,29.139,29.1755,106104.0
2017-03-07 09:35:00,31.97,31.99,31.86,31.89,151320.0,29.1755,29.1937,29.0751,29.1025,151320.0
2017-03-07 09:40:00,31.89,31.89,31.82,31.83,58264.0,29.1025,29.1025,29.0386,29.0477,58264.0
2017-03-07 09:45:00,31.84,31.88,31.83,31.85,124808.0,29.0568,29.0933,29.0477,29.0659,124808.0
2017-03-07 09:50:00,31.84,31.86,31.79,31.86,121552.0,29.0568,29.0751,29.0112,29.0751,121552.0
2017-03-07 09:55:00,31.86,31.92,31.86,31.89,145652.0,29.0751,29.1298,29.0751,29.1025,145652.0
2017-03-07 10:00:00,31.88,31.93,31.87,31.93,27132.0,29.0933,29.139,29.0842,29.139,27132.0
2017-03-07 10:05:00,31.92,31.95,31.91,31.93,34108.0,29.1298,29.1572,29.1207,29.139,34108.0
2017-03-07 10:10:00,31.91,31.93,31.89,31.89,22000.0,29.1207,29.139,29.1025,29.1025,22000.0
2017-03-07 10:15:00,31.92,31.97,31.89,31.97,21880.0,29.1298,29.1755,29.1025,29.1755,21880.0
2017-03-07 10:20:00,31.97,32.05,31.95,32.05,39836.0,29.1755,29.2485,29.1572,29.2485,39836.0
2017-03-07 10:25:00,32.05,32.08,32.04,32.07,57356.0,29.2485,29.2758,29.2393,29.2667,57356.0
2017-03-07 10:30:00,32.09,32.12,32.08,32.1,35272.0,29.285,29.3123,29.2758,29.2941,35272.0
2017-03-07 10:35:00,32.1,32.1,32.06,32.08,17864.0,29.2941,29.2941,29.2576,29.2758,17864.0
2017-03-07 10:40:00,32.06,32.13,32.05,32.09,37024.0,29.2576,29.3215,29.2485,29.285,37024.0
2017-03-07 10:45:00,32.08,32.08,32.01,32.01,28712.0,29.2758,29.2758,29.212,29.212,28712.0
2017-03-07 10:50:00,32.02,32.04,32.01,32.02,25816.0,29.2211,29.2393,29.212,29.2211,25816.0
2017-03-07 10:55:00,32.02,32.03,32.01,32.02,11032.0,29.2211,29.2302,29.212,29.2211,11032.0
2017-03-07 11:00:00,32.02,32.05,32.0,32.0,19200.0,29.2211,29.2485,29.2028,29.2028,19200.0
2017-03-07 11:05:00,31.99,31.99,31.97,31.97,20240.0,29.1937,29.1937,29.1755,29.1755,20240.0
2017-03-07 11:10:00,31.99,32.0,31.99,32.0,4456.0,29.1937,29.2028,29.1937,29.2028,4456.0
2017-03-07 11:15:00,32.01,32.01,31.98,32.0,10424.0,29.212,29.212,29.1846,29.2028,10424.0
2017-03-07 11:20:00,32.01,32.01,31.94,31.96,22800.0,29.212,29.212,29.1481,29.1663,22800.0
2017-03-07 11:25:00,31.93,31.93,31.86,31.87,63576.0,29.139,29.139,29.0751,29.0842,63576.0
2017-03-07 11:30:00,31.86,31.86,31.83,31.85,42208.0,29.0751,29.0751,29.0477,29.0659,42208.0
2017-03-07 11:35:00,31.87,31.89,31.86,31.88,15316.0,29.0842,29.1025,29.0751,29.0933,15316.0
2017-03-07 11:40:00,31.88,31.9,31.88,31.9,3304.0,29.0933,29.1116,29.0933,29.1116,3304.0
2017-03-07 11:45:00,31.89,31.91,31.87,31.91,18000.0,29.1025,29.1207,29.0842,29.1207,18000.0
2017-03-07 11:50:00,31.93,31.93,31.91,31.91,5400.0,29.139,29.139,29.1207,29.1207,5400.0
2017-03-07 11:55:00,31.92,31.92,31.91,31.92,4060.0,29.1298,29.1298,29.1207,29.1298,4060.0
2017-03-07 12:00:00,31.9,31.9,31.85,31.88,75480.0,29.1116,29.1116,29.0659,29.0933,75480.0
2017-03-07 12:05:00,31.87,31.9,31.87,31.89,11476.0,29.0842,29.1116,29.0842,29.1025,11476.0
2017-03-07 12:10:00,31.89,31.89,31.86,31.86,8000.0,29.1025,29.1025,29.0751,29.0751,8000.0
2017-03-07 12:15:00,31.86,31.86,31.85,31.86,28596.0,29.0751,29.0751,29.0659,29.0751,28596.0
2017-03-07 12:20:00,31.88,31.91,31.87,31.87,9000.0,29.0933,29.1207,29.0842,29.0842,9000.0
2017-03-07 12:25:00,31.86,31.91,31.86,31.91,7068.0,29.0751,29.1207,29.0751,29.1207,7068.0
2017-03-07 12:30:00,31.88,31.92,31.88,31.91,19600.0,29.0933,29.1298,29.0933,29.1207,19600.0
2017-03-07 12:35:00,31.92,31.93,31.91,31.92,21552.0,29.1298,29.139,29.1207,29.1298,21552.0
2017-03-07 12:40:00,31.92,31.95,31.92,31.94,28720.0,29.1298,29.1572,29.1298,29.1481,28720.0
2017-03-07 12:45:00,31.95,31.95,31.92,31.92,35600.0,29.1572,29.1572,29.1298,29.1298,35600.0
2017-03-07 12:50:00,31.93,31.95,31.93,31.93,9600.0,29.139,29.1572,29.139,29.139,9600.0
2017-03-07 12:55:00,31.96,31.96,31.94,31.95,14036.0,29.1663,29.1663,29.1481,29.1572,14036.0
2017-03-07 13:00:00,31.96,31.97,31.93,31.93,40724.0,29.1663,29.1755,29.139,29.139,40724.0
2017-03-07 13:05:00,31.93,32.02,31.93,32.01,51520.0,29.139,29.2211,29.139,29.212,51520.0
2017-03-07 13:10:00,32.0,32.01,31.98,31.99,14800.0,29.2028,29.212,29.1846,29.1937,14800.0
2017-03-07 13:15:00,32.0,32.01,31.99,32.0,10520.0,29.2028,29.212,29.1937,29.2028,10520.0
2017-03-07 13:20:00,32.0,32.01,31.98,31.99,28840.0,29.2028,29.212,29.1846,29.1937,28840.0
2017-03-07 13:25:00,31.98,31.99,31.97,31.98,6632.0,29.1846,29.1937,29.1755,29.1846,6632.0
2017-03-07 13:30:00,31.99,31.99,31.98,31.98,9412.0,29.1937,29.1937,29.1846,29.1846,9412.0
2017-03-07 13:35:00,31.97,31.97,31.9,31.9,51544.0,29.1755,29.1755,29.1116,29.1116,51544.0
2017-03-07 13:40:00,31.89,31.93,31.89,31.93,15328.0,29.1025,29.139,29.1025,29.139,15328.0
2017-03-07 13:45:00,31.91,31.92,31.91,31.92,6540.0,29.1207,29.1298,29.1207,29.1298,6540.0
2017-03-07 13:50:00,31.91,31.91,31.9,31.9,7440.0,29.1207,29.1207,29.1116,29.1116,7440.0
2017-03-07 13:55:00,31.9,31.9,31.89,31.9,2800.0,29.1116,29.1116,29.1025,29.1116,2800.0
2017-03-07 14:00:00,31.89,31.92,31.88,31.91,16116.0,29.1025,29.1298,29.0933,29.1207,16116.0
2017-03-07 14:05:00,31.91,31.92,31.91,31.91,5400.0,29.1207,29.1298,29.1207,29.1207,5400.0
2017-03-07 14:10:00,31.9,31.93,31.9,31.93,6136.0,29.1116,29.139,29.1116,29.139,6136.0
2017-03-07 14:15:00,31.93,31.95,31.93,31.94,12040.0,29.139,29.1572,29.139,29.1481,12040.0
2017-03-07 14:20:00,31.94,31.95,31.94,31.94,7800.0,29.1481,29.1572,29.1481,29.1481,7800.0
2017-03-07 14:25:00,31.94,31.94,31.91,31.94,9000.0,29.1481,29.1481,29.1207,29.1481,9000.0
2017-03-07 14:30:00,31.94,31.94,31.9,31.92,25240.0,29.1481,29.1481,29.1116,29.1298,25240.0
2017-03-07 14:35:00,31.92,31.93,31.89,31.93,26488.0,29.1298,29.139,29.1025,29.139,26488.0
2017-03-07 14:40:00,31.93,31.97,31.93,31.94,19592.0,29.139,29.1755,29.139,29.1481,19592.0
2017-03-07 14:45:00,31.95,31.95,31.93,31.93,3968.0,29.1572,29.1572,29.139,29.139,3968.0
2017-03-07 14:50:00,31.95,31.96,31.93,31.95,13064.0,29.1572,29.1663,29.139,29.1572,13064.0
2017-03-07 14:55:00,31.95,32.01,31.95,31.98,24340.0,29.1572,29.212,29.1572,29.1846,24340.0
2017-03-07 15:00:00,31.97,31.98,31.97,31.97,6388.0,29.1755,29.1846,29.1755,29.1755,6388.0
2017-03-07 15:05:00,31.95,31.95,31.93,31.94,8900.0,29.1572,29.1572,29.139,29.1481,8900.0
2017-03-07 15:10:00,31.95,31.99,31.95,31.98,21824.0,29.1572,29.1937,29.1572,29.1846,21824.0
2017-03-07 15:15:00,31.96,31.98,31.95,31.97,13796.0,29.1663,29.1846,29.1572,29.1755,13796.0
2017-03-07 15:20:00,31.99,31.99,31.98,31.99,8400.0,29.1937,29.1937,29.1846,29.1937,8400.0
2017-03-07 15:25:00,32.0,32.0,31.89,31.91,333852.0,29.2028,29.2028,29.1025,29.1207,333852.0
2017-03-07 15:30:00,31.92,31.93,31.86,31.86,34360.0,29.1298,29.139,29.0751,29.0751,34360.0
2017-03-07 15:35:00,31.86,31.9,31.83,31.85,21604.0,29.0751,29.1116,29.0477,29.0659,21604.0
2017-03-07 15:40:00,31.83,31.83,31.73,31.77,146736.0,29.0477,29.0477,28.9564,28.9929,146736.0
2017-03-07 15:45:00,31.77,31.8,31.74,31.78,32988.0,28.9929,29.0203,28.9656,29.0021,32988.0
2017-03-07 15:50:00,31.79,31.81,31.76,31.78,86476.0,29.0112,29.0294,28.9838,29.0021,86476.0
2017-03-07 15:55:00,31.78,31.86,31.78,31.84,113988.0,29.0021,29.0751,29.0021,29.0568,113988.0
2017-03-08 09:30:00,31.96,31.97,31.88,31.9,223660.0,29.1663,29.1755,29.0933,29.1116,223660.0
2017-03-08 09:35:00,31.89,31.99,31.88,31.95,100900.0,29.1025,29.1937,29.0933,29.1572,100900.0
2017-03-08 09:40:00,31.95,31.99,31.93,31.99,87968.0,29.1572,29.1937,29.139,29.1937,87968.0
2017-03-08 09:45:00,31.99,32.07,31.99,32.04,75916.0,29.1937,29.2667,29.1937,29.2393,75916.0
2017-03-08 09:50:00,32.03,32.03,31.98,31.98,28996.0,29.2302,29.2302,29.1846,29.1846,28996.0
2017-03-08 09:55:00,31.97,31.98,31.94,31.98,49652.0,29.1755,29.1846,29.1481,29.1846,49652.0
2017-03-08 10:00:00,31.98,32.02,31.95,32.01,21428.0,29.1846,29.2211,29.1572,29.212,21428.0
2017-03-08 10:05:00,32.01,32.02,31.89,31.89,60244.0,29.212,29.2211,29.1025,29.1025,60244.0
2017-03-08 10:10:00,31.89,31.9,31.85,31.86,44968.0,29.1025,29.1116,29.0659,29.0751,44968.0
2017-03-08 10:15:00,31.87,31.91,31.87,31.9,32760.0,29.0842,29.1207,29.0842,29.1116,32760.0
2017-03-08 10:20:00,31.89,31.95,31.88,31.93,28420.0,29.1025,29.1572,29.0933,29.139,28420.0
2017-03-08 10:25:00,31.94,32.0,31.94,32.0,22040.0,29.1481,29.2028,29.1481,29.2028,22040.0
2017-03-08 10:30:00,32.01,32.03,31.99,32.0,35424.0,29.212,29.2302,29.1937,29.2028,35424.0
2017-03-08 10:35:00,31.99,32.01,31.96,31.98,11740.0,29.1937,29.212,29.1663,29.1846,11740.0
2017-03-08 10:40:00,31.97,32.0,31.96,31.97,24388.0,29.1755,29.2028,29.1663,29.1755,24388.0
2017-03-08 10:45:00,31.96,31.96,31.95,31.95,4400.0,29.1663,29.1663,29.1572,29.1572,4400.0
2017-03-08 10:50:00,31.94,31.96,31.92,31.96,12520.0,29.1481,29.1663,29.1298,29.1663,12520.0
2017-03-08 10:55:00,31.96,32.01,31.93,32.0,55752.0,29.1663,29.212,29.139,29.2028,55752.0
2017-03-08 11:00:00,32.0,32.02,31.99,32.0,12132.0,29.2028,29.2211,29.1937,29.2028,12132.0
2017-03-08 11:05:00,31.98,31.98,31.93,31.94,12716.0,29.1846,29.1846,29.139,29.1481,12716.0
2017-03-08 11:10:00,31.95,31.96,31.92,31.93,59876.0,29.1572,29.1663,29.1298,29.139,59876.0
2017-03-08 11:15:00,31.93,31.97,31.92,31.93,8568.0,29.139,29.1755,29.1298,29.139,8568.0
2017-03-08 11:20:00,31.93,31.95,31.93,31.94,4000.0,29.139,29.1572,29.139,29.1481,4000.0
2017-03-08 11:25:00,31.95,32.0,31.95,31.98,15780.0,29.1572,29.2028,29.1572,29.1846,15780.0
2017-03-08 11:30:00,31.96,31.96,31.87,31.88,36948.0,29.1663,29.1663,29.0842,29.0933,36948.0
2017-03-08 11:35:00,31.9,31.9,31.89,31.89,3200.0,29.1116,29.1116,29.1025,29.1025,3200.0
2017-03-08 11:40:00,31.89,31.89,31.82,31.82,41560.0,29.1025,29.1025,29.0386,29.0386,41560.0
2017-03-08 11:45:00,31.84,31.84,31.77,31.83,69084.0,29.0568,29.0568,28.9929,29.0477,69084.0
2017-03-08 11:50:00,31.84,31.84,31.82,31.84,7416.0,29.0568,29.0568,29.0386,29.0568,7416.0
2017-03-08 11:55:00,31.81,31.85,31.81,31.84,15000.0,29.0294,29.0659,29.0294,29.0568,15000.0
2017-03-08 12:00:00,31.82,31.89,31.81,31.87,34484.0,29.0386,29.1025,29.0294,29.0842,34484.0
2017-03-08 12:05:00,31.86,31.86,31.83,31.84,8200.0,29.0751,29.0751,29.0477,29.0568,8200.0
2017-03-08 12:10:00,31.85,31.87,31.83,31.84,20800.0,29.0659,29.0842,29.0477,29.0568,20800.0
2017-03-08 12:15:00,31.83,31.86,31.83,31.86,15740.0,29.0477,29.0751,29.0477,29.0751,15740.0
2017-03-08 12:20:00,31.86,31.88,31.86,31.88,7728.0,29.0751,29.0933,29.0751,29.0933,7728.0
2017-03-08 12:25:00,31.88,31.9,31.87,31.87,22200.0,29.0933,29.1116,29.0842,29.0842,22200.0
2017-03-08 12:30:00,31.89,31.91,31.89,31.91,66000.0,29.1025,29.1207,29.1025,29.1207,66000.0
2017-03-08 12:35:00,31.9,31.91,31.87,31.87,69244.0,29.1116,29.1207,29.0842,29.0842,69244.0
2017-03-08 12:40:00,31.88,31.91,31.88,31.88,13644.0,29.0933,29.1207,29.0933,29.0933,13644.0
2017-03-08 12:45:00,31.87,31.93,31.87,31.91,21104.0,29.0842,29.139,29.0842,29.1207,21104.0
2017-03-08 12:50:00,31.9,31.91,31.89,31.91,6400.0,29.1116,29.1207,29.1025,29.1207,6400.0
2017-03-08 12:55:00,31.92,31.92,31.89,31.89,115600.0,29.1298,29.1298,29.1025,29.1025,115600.0
2017-03-08 13:00:00,31.89,31.93,31.88,31.91,25164.0,29.1025,29.139,29.0933,29.1207,25164.0
2017-03-08 13:05:00,31.91,31.93,31.9,31.92,245600.0,29.1207,29.139,29.1116,29.1298,245600.0
2017-03-08 13:10:00,31.94,31.98,31.93,31.98,144568.0,29.1481,29.1846,29.139,29.1846,144568.0
2017-03-08 13:15:00,31.99,32.02,31.97,31.99,51956.0,29.1937,29.2211,29.1755,29.1937,51956.0
2017-03-08 13:20:00,31.98,32.0,31.97,31.98,24400.0,29.1846,29.2028,29.1755,29.1846,24400.0
2017-03-08 13:25:00,31.99,31.99,31.96,31.96,9912.0,29.1937,29.1937,29.1663,29.1663,9912.0
2017-03-08 13:30:00,31.97,32.0,31.97,32.0,40000.0,29.1755,29.2028,29.1755,29.2028,40000.0
2017-03-08 13:35:00,31.99,32.0,31.98,31.99,5600.0,29.1937,29.2028,29.1846,29.1937,5600.0
2017-03-08 13:40:00,32.0,32.0,31.98,31.98,5556.0,29.2028,29.2028,29.1846,29.1846,5556.0
2017-03-08 13:45:00,31.98,31.99,31.95,31.96,17000.0,29.1846,29.1937,29.1572,29.1663,17000.0
2017-03-08 13:50:00,31.96,31.96,31.92,31.92,18440.0,29.1663,29.1663,29.1298,29.1298,18440.0
2017-03-08 13:55:00,31.94,31.96,31.93,31.94,35800.0,29.1481,29.1663,29.139,29.1481,35800.0
2017-03-08 14:00:00,31.93,31.94,31.93,31.94,18400.0,29.139,29.1481,29.139,29.1481,18400.0
2017-03-08 14:05:00,31.95,31.95,31.86,31.87,25800.0,29.1572,29.1572,29.0751,29.0842,25800.0
2017-03-08 14:10:00,31.86,31.88,31.84,31.85,48920.0,29.0751,29.0933,29.0568,29.0659,48920.0
2017-03-08 14:15:00,31.84,31.85,31.79,31.79,35264.0,29.0568,29.0659,29.0112,29.0112,35264.0
2017-03-08 14:20:00,31.77,31.77,31.73,31.75,65888.0,28.9929,28.9929,28.9564,28.9747,65888.0
2017-03-08 14:25:00,31.76,31.76,31.71,31.74,26200.0,28.9838,28.9838,28.9382,28.9656,26200.0
2017-03-08 14:30:00,31.75,31.77,31.7,31.75,174332.0,28.9747,28.9929,28.9291,28.9747,174332.0
2017-03-08 14:35:00,31.75,31.77,31.73,31.77,17860.0,28.9747,28.9929,28.9564,28.9929,17860.0
2017-03-08 14:40:00,31.78,31.79,31.75,31.76,30400.0,29.0021,29.0112,28.9747,28.9838,30400.0
2017-03-08 14:45:00,31.76,31.81,31.76,31.81,19400.0,28.9838,29.0294,28.9838,29.0294,19400.0
2017-03-08 14:50:00,31.81,31.83,31.8,31.83,38000.0,29.0294,29.0477,29.0203,29.0477,38000.0
2017-03-08 14:55:00,31.83,31.86,31.82,31.83,25496.0,29.0477,29.0751,29.0386,29.0477,25496.0
2017-03-08 15:00:00,31.84,31.86,31.84,31.86,10400.0,29.0568,29.0751,29.0568,29.0751,10400.0
2017-03-08 15:05:00,31.86,31.86,31.85,31.86,25496.0,29.0751,29.0751,29.0659,29.0751,25496.0
2017-03-08 15:10:00,31.85,31.85,31.81,31.82,18040.0,29.0659,29.0659,29.0294,29.0386,18040.0
2017-03-08 15:15:00,31.81,31.83,31.81,31.82,10000.0,29.0294,29.0477,29.0294,29.0386,10000.0
2017-03-08 15:20:00,31.81,31.84,31.81,31.83,11628.0,29.0294,29.0568,29.0294,29.0477,11628.0
2017-03-08 15:25:00,31.83,31.83,31.76,31.77,57380.0,29.0477,29.0477,28.9838,28.9929,57380.0
2017-03-08 15:30:00,31.77,31.77,31.61,31.65,197428.0,28.9929,28.9929,28.8469,28.8834,197428.0
2017-03-08 15:35:00,31.65,31.68,31.61,31.66,119184.0,28.8834,28.9108,28.8469,28.8926,119184.0
2017-03-08 15:40:00,31.66,31.68,31.58,31.63,88232.0,28.8926,28.9108,28.8195,28.8652,88232.0
2017-03-08 15:45:00,31.62,31.68,31.62,31.66,237988.0,28.8561,28.9108,28.8561,28.8926,237988.0
2017-03-08 15:50:00,31.67,31.67,31.6,31.62,93980.0,28.9017,28.9017,28.8378,28.8561,93980.0
2017-03-08 15:55:00,31.63,31.68,31.62,31.66,156228.0,28.8652,28.9108,28.8561,28.8926,156228.0
2017-03-09 09:30:00,31.69,31.7,31.62,31.64,157640.0,28.9199,28.9291,28.8561,28.8743,157640.0
2017-03-09 09:35:00,31.63,31.71,31.63,31.7,70364.0,28.8652,28.9382,28.8652,28.9291,70364.0
2017-03-09 09:40:00,31.71,31.74,31.7,31.74,78464.0,28.9382,28.9656,28.9291,28.9656,78464.0
2017-03-09 09:45:00,31.74,31.83,31.74,31.81,71604.0,28.9656,29.0477,28.9656,29.0294,71604.0
2017-03-09 09:50:00,31.79,31.83,31.78,31.83,73716.0,29.0112,29.0477,29.0021,29.0477,73716.0
2017-03-09 09:55:00,31.82,31.82,31.75,31.77,54460.0,29.0386,29.0386,28.9747,28.9929,54460.0
2017-03-09 10:00:00,31.78,31.85,31.78,31.85,43472.0,29.0021,29.0659,29.0021,29.0659,43472.0
2017-03-09 10:05:00,31.85,31.9,31.84,31.87,26452.0,29.0659,29.1116,29.0568,29.0842,26452.0
2017-03-09 10:10:00,31.88,31.9,31.87,31.89,21196.0,29.0933,29.1116,29.0842,29.1025,21196.0
2017-03-09 10:15:00,31.9,31.91,31.83,31.85,46180.0,29.1116,29.1207,29.0477,29.0659,46180.0
2017-03-09 10:20:00,31.84,31.85,31.79,31.81,28452.0,29.0568,29.0659,29.0112,29.0294,28452.0
2017-03-09 10:25:00,31.81,31.82,31.78,31.8,42940.0,29.0294,29.0386,29.0021,29.0203,42940.0
2017-03-09 10:30:00,31.8,31.81,31.75,31.79,50544.0,29.0203,29.0294,28.9747,29.0112,50544.0
2017-03-09 10:35:00,31.81,31.82,31.71,31.73,56580.0,29.0294,29.0386,28.9382,28.9564,56580.0
2017-03-09 10:40:00,31.7,31.73,31.7,31.72,10000.0,28.9291,28.9564,28.9291,28.9473,10000.0
2017-03-09 10:45:00,31.74,31.76,31.71,31.75,53592.0,28.9656,28.9838,28.9382,28.9747,53592.0
2017-03-09 10:50:00,31.75,31.77,31.74,31.75,83364.0,28.9747,28.9929,28.9656,28.9747,83364.0
2017-03-09 10:55:00,31.75,31.8,31.74,31.78,40768.0,28.9747,29.0203,28.9656,29.0021,40768.0
2017-03-09 11:00:00,31.79,31.79,31.75,31.77,28664.0,29.0112,29.0112,28.9747,28.9929,28664.0
2017-03-09 11:05:00,31.77,31.83,31.77,31.82,27192.0,28.9929,29.0477,28.9929,29.0386,27192.0
2017-03-09 11:10:00,31.82,31.82,31.8,31.8,17960.0,29.0386,29.0386,29.0203,29.0203,17960.0
2017-03-09 11:15:00,31.8,31.81,31.76,31.8,16800.0,29.0203,29.0294,28.9838,29.0203,16800.0
2017-03-09 11:20:00,31.79,31.8,31.71,31.73,20000.0,29.0112,29.0203,28.9382,28.9564,20000.0
2017-03-09 11:25:00,31.75,31.8,31.74,31.8,28400.0,28.9747,29.0203,28.9656,29.0203,28400.0
2017-03-09 11:30:00,31.8,31.8,31.78,31.78,30420.0,29.0203,29.0203,29.0021,29.0021,30420.0
2017-03-09 11:35:00,31.79,31.82,31.79,31.82,5360.0,29.0112,29.0386,29.0112,29.0386,5360.0
2017-03-09 11:40:00,31.82,31.83,31.81,31.83,5200.0,29.0386,29.0477,29.0294,29.0477,5200.0
2017-03-09 11:45:00,31.83,31.83,31.82,31.83,74732.0,29.0477,29.0477,29.0386,29.0477,74732.0
2017-03-09 11:50:00,31.83,31.84,31.81,31.82,22800.0,29.0477,29.0568,29.0294,29.0386,22800.0
2017-03-09 11:55:00,31.82,31.82,31.74,31.75,88892.0,29.0386,29.0386,28.9656,28.9747,88892.0
2017-03-09 12:00:00,31.78,31.8,31.78,31.79,6076.0,29.0021,29.0203,29.0021,29.0112,6076.0
2017-03-09 12:05:00,31.81,31.81,31.76,31.78,11600.0,29.0294,29.0294,28.9838,29.0021,11600.0
2017-03-09 12:10:00,31.76,31.78,31.76,31.78,1600.0,28.9838,29.0021,28.9838,29.0021,1600.0
2017-03-09 12:15:00,31.76,31.76,31.75,31.75,12400.0,28.9838,28.9838,28.9747,28.9747,12400.0
2017-03-09 12:20:00,31.74,31.75,31.72,31.72,23368.0,28.9656,28.9747,28.9473,28.9473,23368.0
2017-03-09 12:25:00,31.73,31.73,31.72,31.73,11600.0,28.9564,28.9564,28.9473,28.9564,11600.0
2017-03-09 12:30:00,31.72,31.74,31.7,31.7,26540.0,28.9473,28.9656,28.9291,28.9291,26540.0
2017-03-09 12:35:00,31.71,31.74,31.71,31.72,32048.0,28.9382,28.9656,28.9382,28.9473,32048.0
2017-03-09 12:40:00,31.73,31.74,31.71,31.74,24052.0,28.9564,28.9656,28.9382,28.9656,24052.0
2017-03-09 12:45:00,31.73,31.75,31.73,31.75,9200.0,28.9564,28.9747,28.9564,28.9747,9200.0
2017-03-09 12:50:00,31.76,31.76,31.73,31.75,4800.0,28.9838,28.9838,28.9564,28.9747,4800.0
2017-03-09 12:55:00,31.76,31.76,31.75,31.75,23960.0,28.9838,28.9838,28.9747,28.9747,23960.0
2017-03-09 13:00:00,31.75,31.77,31.75,31.77,2800.0,28.9747,28.9929,28.9747,28.9929,2800.0
2017-03-09 13:05:00,31.78,31.79,31.78,31.79,2400.0,29.0021,29.0112,29.0021,29.0112,2400.0
2017-03-09 13:10:00,31.79,31.79,31.77,31.79,11600.0,29.0112,29.0112,28.9929,29.0112,11600.0
2017-03-09 13:15:00,31.79,31.79,31.77,31.77,2304.0,29.0112,29.0112,28.9929,28.9929,2304.0
2017-03-09 13:20:00,31.78,31.78,31.75,31.76,3600.0,29.0021,29.0021,28.9747,28.9838,3600.0
2017-03-09 13:25:00,31.75,31.75,31.7,31.7,25000.0,28.9747,28.9747,28.9291,28.9291,25000.0
2017-03-09 13:30:00,31.7,31.7,31.59,31.62,57420.0,28.9291,28.9291,28.8287,28.8561,57420.0
2017-03-09 13:35:00,31.62,31.64,31.62,31.63,5960.0,28.8561,28.8743,28.8561,28.8652,5960.0
2017-03-09 13:40:00,31.64,31.68,31.63,31.66,16420.0,28.8743,28.9108,28.8652,28.8926,16420.0
2017-03-09 13:45:00,31.65,31.65,31.61,31.61,5440.0,28.8834,28.8834,28.8469,28.8469,5440.0
2017-03-09 13:50:00,31.62,31.65,31.62,31.64,12524.0,28.8561,28.8834,28.8561,28.8743,12524.0
2017-03-09 13:55:00,31.64,31.64,31.59,31.6,8620.0,28.8743,28.8743,28.8287,28.8378,8620.0
2017-03-09 14:00:00,31.6,31.61,31.47,31.48,150192.0,28.8378,28.8469,28.7192,28.7283,150192.0
2017-03-09 14:05:00,31.45,31.51,31.44,31.48,75432.0,28.7009,28.7557,28.6918,28.7283,75432.0
2017-03-09 14:10:00,31.47,31.49,31.41,31.41,33600.0,28.7192,28.7374,28.6644,28.6644,33600.0
2017-03-09 14:15:00,31.39,31.39,31.31,31.39,97012.0,28.6462,28.6462,28.5731,28.6462,97012.0
2017-03-09 14:20:00,31.39,31.45,31.39,31.43,31912.0,28.6462,28.7009,28.6462,28.6827,31912.0
2017-03-09 14:25:00,31.43,31.49,31.43,31.46,115052.0,28.6827,28.7374,28.6827,28.71,115052.0
2017-03-09 14:30:00,31.45,31.46,31.43,31.43,29260.0,28.7009,28.71,28.6827,28.6827,29260.0
2017-03-09 14:35:00,31.42,31.44,31.42,31.44,22900.0,28.6735,28.6918,28.6735,28.6918,22900.0
2017-03-09 14:40:00,31.43,31.46,31.38,31.46,31800.0,28.6827,28.71,28.637,28.71,31800.0
2017-03-09 14:45:00,31.45,31.49,31.45,31.48,32876.0,28.7009,28.7374,28.7009,28.7283,32876.0
2017-03-09 14:50:00,31.47,31.51,31.46,31.49,63096.0,28.7192,28.7557,28.71,28.7374,63096.0
2017-03-09 14:55:00,31.49,31.54,31.48,31.53,51964.0,28.7374,28.783,28.7283,28.7739,51964.0
2017-03-09 15:00:00,31.54,31.59,31.54,31.57,36316.0,28.783,28.8287,28.783,28.8104,36316.0
2017-03-09 15:05:00,31.55,31.63,31.55,31.63,31616.0,28.7922,28.8652,28.7922,28.8652,31616.0
2017-03-09 15:10:00,31.63,31.66,31.61,31.66,50536.0,28.8652,28.8926,28.8469,28.8926,50536.0
2017-03-09 15:15:00,31.64,31.69,31.64,31.69,30652.0,28.8743,28.9199,28.8743,28.9199,30652.0
2017-03-09 15:20:00,31.69,31.69,31.61,31.62,25944.0,28.9199,28.9199,28.8469,28.8561,25944.0
2017-03-09 15:25:00,31.63,31.69,31.63,31.69,23816.0,28.8652,28.9199,28.8652,28.9199,23816.0
2017-03-09 15:30:00,31.69,31.78,31.68,31.78,55020.0,28.9199,29.0021,28.9108,29.0021,55020.0
2017-03-09 15:35:00,31.77,31.79,31.72,31.73,45928.0,28.9929,29.0112,28.9473,28.9564,45928.0
2017-03-09 15:40:00,31.72,31.75,31.71,31.75,72792.0,28.9473,28.9747,28.9382,28.9747,72792.0
2017-03-09 15:45:00,31.74,31.79,31.74,31.75,70720.0,28.9656,29.0112,28.9656,28.9747,70720.0
2017-03-09 15:50:00,31.75,31.75,31.72,31.73,78236.0,28.9747,28.9747,28.9473,28.9564,78236.0
2017-03-09 15:55:00,31.72,31.75,31.71,31.74,194504.0,28.9473,28.9747,28.9382,28.9656,194504.0
2017-03-10 09:30:00,32.21,32.22,32.1,32.1,265680.0,29.3945,29.4036,29.2941,29.2941,265680.0
2017-03-10 09:35:00,32.1,32.13,32.05,32.1,120692.0,29.2941,29.3215,29.2485,29.2941,120692.0
2017-03-10 09:40:00,32.04,32.06,31.99,31.99,60224.0,29.2393,29.2576,29.1937,29.1937,60224.0
2017-03-10 09:45:00,32.0,32.07,31.98,32.06,119676.0,29.2028,29.2667,29.1846,29.2576,119676.0
2017-03-10 09:50:00,32.04,32.18,32.04,32.17,22000.0,29.2393,29.3671,29.2393,29.358,22000.0
2017-03-10 09:55:00,32.15,32.2,32.13,32.19,46904.0,29.3397,29.3854,29.3215,29.3762,46904.0
2017-03-10 10:00:00,32.2,32.21,32.16,32.17,55196.0,29.3854,29.3945,29.3488,29.358,55196.0
2017-03-10 10:05:00,32.15,32.16,32.13,32.15,22436.0,29.3397,29.3488,29.3215,29.3397,22436.0
2017-03-10 10:10:00,32.17,32.18,32.09,32.13,33308.0,29.358,29.3671,29.285,29.3215,33308.0
2017-03-10 10:15:00,32.14,32.18,32.14,32.17,29200.0,29.3306,29.3671,29.3306,29.358,29200.0
2017-03-10 10:20:00,32.17,32.18,32.11,32.12,32640.0,29.358,29.3671,29.3032,29.3123,32640.0
2017-03-10 10:25:00,32.11,32.13,32.09,32.09,20072.0,29.3032,29.3215,29.285,29.285,20072.0
2017-03-10 10:30:00,32.07,32.07,32.0,32.01,66856.0,29.2667,29.2667,29.2028,29.212,66856.0
2017-03-10 10:35:00,32.02,32.03,31.97,31.97,103820.0,29.2211,29.2302,29.1755,29.1755,103820.0
2017-03-10 10:40:00,31.96,31.97,31.89,31.95,190972.0,29.1663,29.1755,29.1025,29.1572,190972.0
2017-03-10 10:45:00,31.98,31.99,31.92,31.92,111948.0,29.1846,29.1937,29.1298,29.1298,111948.0
2017-03-10 10:50:00,31.93,31.99,31.93,31.97,30416.0,29.139,29.1937,29.139,29.1755,30416.0
2017-03-10 10:55:00,31.96,31.96,31.9,31.91,19180.0,29.1663,29.1663,29.1116,29.1207,19180.0
2017-03-10 11:00:00,31.89,31.94,31.82,31.85,173916.0,29.1025,29.1481,29.0386,29.0659,173916.0
2017-03-10 11:05:00,31.81,31.9,31.81,31.9,52056.0,29.0294,29.1116,29.0294,29.1116,52056.0
2017-03-10 11:10:00,31.89,31.89,31.81,31.84,98664.0,29.1025,29.1025,29.0294,29.0568,98664.0
2017-03-10 11:15:00,31.86,31.92,31.86,31.89,47820.0,29.0751,29.1298,29.0751,29.1025,47820.0
2017-03-10 11:20:00,31.89,31.96,31.89,31.95,34752.0,29.1025,29.1663,29.1025,29.1572,34752.0
2017-03-10 11:25:00,31.95,32.01,31.95,31.98,30112.0,29.1572,29.212,29.1572,29.1846,30112.0
2017-03-10 11:30:00,32.0,32.0,31.94,31.95,15776.0,29.2028,29.2028,29.1481,29.1572,15776.0
2017-03-10 11:35:00,31.94,31.97,31.93,31.95,11336.0,29.1481,29.1755,29.139,29.1572,11336.0
2017-03-10 11:40:00,31.94,31.95,31.91,31.91,9600.0,29.1481,29.1572,29.1207,29.1207,9600.0
2017-03-10 11:45:00,31.9,31.93,31.88,31.93,14800.0,29.1116,29.139,29.0933,29.139,14800.0
2017-03-10 11:50:00,31.93,31.96,31.92,31.96,19176.0,29.139,29.1663,29.1298,29.1663,19176.0
2017-03-10 11:55:00,31.96,31.99,31.92,31.92,22228.0,29.1663,29.1937,29.1298,29.1298,22228.0
2017-03-10 12:00:00,31.93,31.94,31.9,31.9,9900.0,29.139,29.1481,29.1116,29.1116,9900.0
2017-03-10 12:05:00,31.9,31.93,31.9,31.93,5324.0,29.1116,29.139,29.1116,29.139,5324.0
2017-03-10 12:10:00,31.93,31.95,31.93,31.95,9200.0,29.139,29.1572,29.139,29.1572,9200.0
2017-03-10 12:15:00,31.93,31.98,31.93,31.94,24164.0,29.139,29.1846,29.139,29.1481,24164.0
2017-03-10 12:20:00,31.95,31.98,31.95,31.98,95072.0,29.1572,29.1846,29.1572,29.1846,95072.0
2017-03-10 12:25:00,31.98,31.99,31.95,31.96,12992.0,29.1846,29.1937,29.1572,29.1663,12992.0
2017-03-10 12:30:00,31.95,31.95,31.92,31.92,6400.0,29.1572,29.1572,29.1298,29.1298,6400.0
2017-03-10 12:35:00,31.9,31.91,31.88,31.9,5100.0,29.1116,29.1207,29.0933,29.1116,5100.0
2017-03-10 12:40:00,31.89,31.89,31.85,31.87,29444.0,29.1025,29.1025,29.0659,29.0842,29444.0
2017-03-10 12:45:00,31.89,31.89,31.87,31.88,30480.0,29.1025,29.1025,29.0842,29.0933,30480.0
2017-03-10 12:50:00,31.87,31.88,31.74,31.77,95692.0,29.0842,29.0933,28.9656,28.9929,95692.0
2017-03-10 12:55:00,31.78,31.81,31.73,31.81,30308.0,29.0021,29.0294,28.9564,29.0294,30308.0
2017-03-10 13:00:00,31.82,31.82,31.77,31.77,22308.0,29.0386,29.0386,28.9929,28.9929,22308.0
2017-03-10 13:05:00,31.75,31.75,31.65,31.69,102856.0,28.9747,28.9747,28.8834,28.9199,102856.0
2017-03-10 13:10:00,31.73,31.74,31.69,31.74,38900.0,28.9564,28.9656,28.9199,28.9656,38900.0
2017-03-10 13:15:00,31.74,31.76,31.74,31.75,7872.0,28.9656,28.9838,28.9656,28.9747,7872.0
2017-03-10 13:20:00,31.75,31.77,31.74,31.75,14548.0,28.9747,28.9929,28.9656,28.9747,14548.0
2017-03-10 13:25:00,31.75,31.77,31.75,31.76,5000.0,28.9747,28.9929,28.9747,28.9838,5000.0
2017-03-10 13:30:00,31.77,31.78,31.71,31.71,16880.0,28.9929,29.0021,28.9382,28.9382,16880.0
2017-03-10 13:35:00,31.71,31.75,31.71,31.74,4800.0,28.9382,28.9747,28.9382,28.9656,4800.0
2017-03-10 13:40:00,31.75,31.77,31.75,31.75,7800.0,28.9747,28.9929,28.9747,28.9747,7800.0
2017-03-10 13:45:00,31.77,31.83,31.76,31.82,50376.0,28.9929,29.0477,28.9838,29.0386,50376.0
2017-03-10 13:50:00,31.82,31.85,31.81,31.85,16400.0,29.0386,29.0659,29.0294,29.0659,16400.0
2017-03-10 13:55:00,31.85,31.85,31.83,31.85,13400.0,29.0659,29.0659,29.0477,29.0659,13400.0
2017-03-10 14:00:00,31.85,31.86,31.82,31.84,9940.0,29.0659,29.0751,29.0386,29.0568,9940.0
2017-03-10 14:05:00,31.84,31.84,31.81,31.83,13400.0,29.0568,29.0568,29.0294,29.0477,13400.0
2017-03-10 14:10:00,31.84,31.88,31.83,31.88,13452.0,29.0568,29.0933,29.0477,29.0933,13452.0
2017-03-10 14:15:00,31.89,31.93,31.88,31.91,27000.0,29.1025,29.139,29.0933,29.1207,27000.0
2017-03-10 14:20:00,31.91,31.93,31.9,31.92,22732.0,29.1207,29.139,29.1116,29.1298,22732.0
2017-03-10 14:25:00,31.92,31.94,31.91,31.93,13200.0,29.1298,29.1481,29.1207,29.139,13200.0
2017-03-10 14:30:00,31.93,31.93,31.88,31.89,19200.0,29.139,29.139,29.0933,29.1025,19200.0
2017-03-10 14:35:00,31.9,31.96,31.9,31.95,16040.0,29.1116,29.1663,29.1116,29.1572,16040.0
2017-03-10 14:40:00,31.95,31.95,31.93,31.95,10480.0,29.1572,29.1572,29.139,29.1572,10480.0
2017-03-10 14:45:00,31.93,31.93,31.91,31.92,10000.0,29.139,29.139,29.1207,29.1298,10000.0
2017-03-10 14:50:00,31.93,31.94,31.9,31.9,27912.0,29.139,29.1481,29.1116,29.1116,27912.0
2017-03-10 14:55:00,31.89,31.93,31.89,31.91,12016.0,29.1025,29.139,29.1025,29.1207,12016.0
2017-03-10 15:00:00,31.92,31.98,31.92,31.95,22500.0,29.1298,29.1846,29.1298,29.1572,22500.0
2017-03-10 15:05:00,31.97,31.97,31.93,31.93,8304.0,29.1755,29.1755,29.139,29.139,8304.0
2017-03-10 15:10:00,31.94,31.96,31.94,31.96,2400.0,29.1481,29.1663,29.1481,29.1663,2400.0
2017-03-10 15:15:00,31.97,31.98,31.95,31.96,17400.0,29.1755,29.1846,29.1572,29.1663,17400.0
2017-03-10 15:20:00,31.98,31.98,31.97,31.98,24600.0,29.1846,29.1846,29.1755,29.1846,24600.0
2017-03-10 15:25:00,31.98,32.04,31.98,32.04,342856.0,29.1846,29.2393,29.1846,29.2393,342856.0
2017-03-10 15:30:00,32.04,32.04,32.02,32.02,21920.0,29.2393,29.2393,29.2211,29.2211,21920.0
2017-03-10 15:35:00,32.02,32.05,32.0,32.0,33456.0,29.2211,29.2485,29.2028,29.2028,33456.0
2017-03-10 15:40:00,32.01,32.01,31.97,31.99,36760.0,29.212,29.212,29.1755,29.1937,36760.0
2017-03-10 15:45:00,31.99,32.02,31.97,32.02,152120.0,29.1937,29.2211,29.1755,29.2211,152120.0
2017-03-10 15:50:00,32.02,32.08,32.02,32.07,85036.0,29.2211,29.2758,29.2211,29.2667,85036.0
2017-03-10 15:55:00,32.06,32.07,31.97,32.05,102732.0,29.2576,29.2667,29.1755,29.2485,102732.0
2017-03-13 09:30:00,32.06,32.14,32.04,32.12,70516.0,29.2576,29.3306,29.2393,29.3123,70516.0
2017-03-13 09:35:00,32.12,32.12,32.06,32.06,42524.0,29.3123,29.3123,29.2576,29.2576,42524.0
2017-03-13 09:40:00,32.06,32.06,32.01,32.03,71252.0,29.2576,29.2576,29.212,29.2302,71252.0
2017-03-13 09:45:00,32.03,32.08,32.03,32.05,15684.0,29.2302,29.2758,29.2302,29.2485,15684.0
2017-03-13 09:50:00,32.05,32.05,32.01,32.04,21704.0,29.2485,29.2485,29.212,29.2393,21704.0
2017-03-13 09:55:00,32.05,32.05,31.97,31.97,26140.0,29.2485,29.2485,29.1755,29.1755,26140.0
2017-03-13 10:00:00,31.98,32.03,31.98,32.02,13716.0,29.1846,29.2302,29.1846,29.2211,13716.0
2017-03-13 10:05:00,31.97,31.99,31.95,31.95,41916.0,29.1755,29.1937,29.1572,29.1572,41916.0
2017-03-13 10:10:00,31.96,32.05,31.96,32.04,49552.0,29.1663,29.2485,29.1663,29.2393,49552.0
2017-03-13 10:15:00,32.04,32.07,32.03,32.03,28028.0,29.2393,29.2667,29.2302,29.2302,28028.0
2017-03-13 10:20:00,32.03,32.03,31.96,31.99,43112.0,29.2302,29.2302,29.1663,29.1937,43112.0
2017-03-13 10:25:00,31.98,32.02,31.96,32.01,14800.0,29.1846,29.2211,29.1663,29.212,14800.0
2017-03-13 10:30:00,32.02,32.03,32.01,32.02,7432.0,29.2211,29.2302,29.212,29.2211,7432.0
2017-03-13 10:35:00,32.0,32.02,32.0,32.02,14280.0,29.2028,29.2211,29.2028,29.2211,14280.0
2017-03-13 10:40:00,32.0,32.02,31.98,31.99,18324.0,29.2028,29.2211,29.1846,29.1937,18324.0
2017-03-13 10:45:00,31.96,31.98,31.96,31.98,6348.0,29.1663,29.1846,29.1663,29.1846,6348.0
2017-03-13 10:50:00,31.96,31.99,31.96,31.98,3600.0,29.1663,29.1937,29.1663,29.1846,3600.0
2017-03-13 10:55:00,31.97,32.0,31.97,31.99,10264.0,29.1755,29.2028,29.1755,29.1937,10264.0
2017-03-13 11:00:00,31.99,31.99,31.95,31.96,19044.0,29.1937,29.1937,29.1572,29.1663,19044.0
2017-03-13 11:05:00,31.98,32.0,31.97,31.99,8840.0,29.1846,29.2028,29.1755,29.1937,8840.0
2017-03-13 11:10:00,31.99,31.99,31.97,31.97,1200.0,29.1937,29.1937,29.1755,29.1755,1200.0
2017-03-13 11:15:00,31.97,31.97,31.93,31.93,14120.0,29.1755,29.1755,29.139,29.139,14120.0
2017-03-13 11:20:00,31.94,31.95,31.92,31.92,8360.0,29.1481,29.1572,29.1298,29.1298,8360.0
2017-03-13 11:25:00,31.92,31.93,31.9,31.92,4000.0,29.1298,29.139,29.1116,29.1298,4000.0
2017-03-13 11:30:00,31.92,31.95,31.9,31.93,54720.0,29.1298,29.1572,29.1116,29.139,54720.0
2017-03-13 11:35:00,31.93,31.97,31.93,31.96,23716.0,29.139,29.1755,29.139,29.1663,23716.0
2017-03-13 11:40:00,31.97,31.98,31.97,31.98,2944.0,29.1755,29.1846,29.1755,29.1846,2944.0
2017-03-13 11:45:00,31.98,31.99,31.98,31.99,9532.0,29.1846,29.1937,29.1846,29.1937,9532.0
2017-03-13 11:50:00,31.97,32.01,31.96,32.01,19364.0,29.1755,29.212,29.1663,29.212,19364.0
2017-03-13 11:55:00,32.01,32.04,32.01,32.03,13600.0,29.212,29.2393,29.212,29.2302,13600.0
2017-03-13 12:00:00,32.05,32.07,32.04,32.07,23596.0,29.2485,29.2667,29.2393,29.2667,23596.0
2017-03-13 12:05:00,32.05,32.06,32.02,32.02,16760.0,29.2485,29.2576,29.2211,29.2211,16760.0
2017-03-13 12:10:00,32.02,32.02,32.01,32.02,5320.0,29.2211,29.2211,29.212,29.2211,5320.0
2017-03-13 12:15:00,32.01,32.01,31.96,31.96,25160.0,29.212,29.212,29.1663,29.1663,25160.0
2017-03-13 12:20:00,31.97,31.98,31.95,31.95,7160.0,29.1755,29.1846,29.1572,29.1572,7160.0
2017-03-13 12:25:00,31.96,31.98,31.96,31.96,10800.0,29.1663,29.1846,29.1663,29.1663,10800.0
2017-03-13 12:30:00,31.97,31.98,31.96,31.96,3200.0,29.1755,29.1846,29.1663,29.1663,3200.0
2017-03-13 12:35:00,31.96,31.97,31.96,31.96,2468.0,29.1663,29.1755,29.1663,29.1663,2468.0
2017-03-13 12:40:00,31.97,32.01,31.97,32.0,17576.0,29.1755,29.212,29.1755,29.2028,17576.0
2017-03-13 12:45:00,32.02,32.02,32.0,32.01,27044.0,29.2211,29.2211,29.2028,29.212,27044.0
2017-03-13 12:50:00,32.0,32.01,32.0,32.01,2000.0,29.2028,29.212,29.2028,29.212,2000.0
2017-03-13 12:55:00,32.01,32.02,32.01,32.01,4000.0,29.212,29.2211,29.212,29.212,4000.0
2017-03-13 13:00:00,32.0,32.02,32.0,32.02,8800.0,29.2028,29.2211,29.2028,29.2211,8800.0
2017-03-13 13:05:00,32.01,32.02,32.01,32.02,4800.0,29.212,29.2211,29.212,29.2211,4800.0
2017-03-13 13:10:00,32.02,32.02,31.97,31.99,19932.0,29.2211,29.2211,29.1755,29.1937,19932.0
2017-03-13 13:15:00,32.0,32.0,31.97,31.97,9128.0,29.2028,29.2028,29.1755,29.1755,9128.0
2017-03-13 13:20:00,31.97,31.98,31.97,31.98,2384.0,29.1755,29.1846,29.1755,29.1846,2384.0
2017-03-13 13:25:00,31.98,32.0,31.98,31.98,9200.0,29.1846,29.2028,29.1846,29.1846,9200.0
2017-03-13 13:30:00,31.98,31.98,31.93,31.95,11380.0,29.1846,29.1846,29.139,29.1572,11380.0
2017-03-13 13:35:00,31.96,31.96,31.95,31.96,4000.0,29.1663,29.1663,29.1572,29.1663,4000.0
2017-03-13 13:40:00,31.96,31.99,31.96,31.98,10148.0,29.1663,29.1937,29.1663,29.1846,10148.0
2017-03-13 13:45:00,31.97,31.99,31.96,31.97,8800.0,29.1755,29.1937,29.1663,29.1755,8800.0
2017-03-13 13:50:00,31.97,31.97,31.97,31.97,0.0,29.1755,29.1755,29.1755,29.1755,0.0
2017-03-13 13:55:00,31.99,31.99,31.99,31.99,5992.0,29.1937,29.1937,29.1937,29.1937,5992.0
2017-03-13 14:00:00,31.98,31.99,31.98,31.98,4392.0,29.1846,29.1937,29.1846,29.1846,4392.0
2017-03-13 14:05:00,31.98,31.98,31.97,31.97,12248.0,29.1846,29.1846,29.1755,29.1755,12248.0
2017-03-13 14:10:00,31.96,31.99,31.96,31.99,2800.0,29.1663,29.1937,29.1663,29.1937,2800.0
2017-03-13 14:15:00,32.0,32.0,31.99,31.99,3316.0,29.2028,29.2028,29.1937,29.1937,3316.0
2017-03-13 14:20:00,31.99,32.0,31.97,31.98,5732.0,29.1937,29.2028,29.1755,29.1846,5732.0
2017-03-13 14:25:00,31.99,32.03,31.99,32.02,9596.0,29.1937,29.2302,29.1937,29.2211,9596.0
2017-03-13 14:30:00,32.02,32.05,32.02,32.05,6400.0,29.2211,29.2485,29.2211,29.2485,6400.0
2017-03-13 14:35:00,32.05,32.06,32.04,32.05,10472.0,29.2485,29.2576,29.2393,29.2485,10472.0
2017-03-13 14:40:00,32.04,32.04,32.03,32.03,4400.0,29.2393,29.2393,29.2302,29.2302,4400.0
2017-03-13 14:45:00,32.01,32.01,32.01,32.01,1600.0,29.212,29.212,29.212,29.212,1600.0
2017-03-13 14:50:00,32.03,32.03,32.03,32.03,2400.0,29.2302,29.2302,29.2302,29.2302,2400.0
2017-03-13 14:55:00,32.05,32.06,32.05,32.06,3600.0,29.2485,29.2576,29.2485,29.2576,3600.0
2017-03-13 15:00:00,32.06,32.06,32.05,32.05,17532.0,29.2576,29.2576,29.2485,29.2485,17532.0
2017-03-13 15:05:00,32.05,32.08,32.04,32.07,19868.0,29.2485,29.2758,29.2393,29.2667,19868.0
2017-03-13 15:10:00,32.07,32.09,32.07,32.09,9732.0,29.2667,29.285,29.2667,29.285,9732.0
2017-03-13 15:15:00,32.08,32.09,32.04,32.05,20920.0,29.2758,29.285,29.2393,29.2485,20920.0
2017-03-13 15:20:00,32.04,32.06,32.04,32.04,14552.0,29.2393,29.2576,29.2393,29.2393,14552.0
2017-03-13 15:25:00,32.04,32.05,32.04,32.05,7600.0,29.2393,29.2485,29.2393,29.2485,7600.0
2017-03-13 15:30:00,32.04,32.06,32.04,32.05,3600.0,29.2393,29.2576,29.2393,29.2485,3600.0
2017-03-13 15:35:00,32.05,32.06,32.04,32.05,15920.0,29.2485,29.2576,29.2393,29.2485,15920.0
2017-03-13 15:40:00,32.04,32.09,32.04,32.09,54132.0,29.2393,29.285,29.2393,29.285,54132.0
2017-03-13 15:45:00,32.09,32.12,32.09,32.1,59492.0,29.285,29.3123,29.285,29.2941,59492.0
2017-03-13 15:50:00,32.1,32.1,32.07,32.08,27360.0,29.2941,29.2941,29.2667,29.2758,27360.0
2017-03-13 15:55:00,32.1,32.14,32.08,32.1,130924.0,29.2941,29.3306,29.2758,29.2941,130924.0
2017-03-14 09:30:00,31.87,31.87,31.75,31.81,160600.0,29.0842,29.0842,28.9747,29.0294,160600.0
2017-03-14 09:35:00,31.81,31.87,31.78,31.87,16700.0,29.0294,29.0842,29.0021,29.0842,16700.0
2017-03-14 09:40:00,31.87,31.88,31.82,31.85,27036.0,29.0842,29.0933,29.0386,29.0659,27036.0
2017-03-14 09:45:00,31.85,31.85,31.78,31.78,5640.0,29.0659,29.0659,29.0021,29.0021,5640.0
2017-03-14 09:50:00,31.8,31.8,31.69,31.72,60972.0,29.0203,29.0203,28.9199,28.9473,60972.0
2017-03-14 09:55:00,31.72,31.73,31.68,31.73,21844.0,28.9473,28.9564,28.9108,28.9564,21844.0
2017-03-14 10:00:00,31.73,31.73,31.64,31.71,34160.0,28.9564,28.9564,28.8743,28.9382,34160.0
2017-03-14 10:05:00,31.67,31.71,31.66,31.66,151640.0,28.9017,28.9382,28.8926,28.8926,151640.0
2017-03-14 10:10:00,31.67,31.7,31.65,31.69,33944.0,28.9017,28.9291,28.8834,28.9199,33944.0
2017-03-14 10:15:00,31.69,31.69,31.53,31.53,123540.0,28.9199,28.9199,28.7739,28.7739,123540.0
2017-03-14 10:20:00,31.53,31.57,31.52,31.57,22800.0,28.7739,28.8104,28.7648,28.8104,22800.0
2017-03-14 10:25:00,31.56,31.57,31.54,31.54,53728.0,28.8013,28.8104,28.783,28.783,53728.0
2017-03-14 10:30:00,31.53,31.57,31.49,31.57,86768.0,28.7739,28.8104,28.7374,28.8104,86768.0
2017-03-14 10:35:00,31.58,31.59,31.56,31.56,48332.0,28.8195,28.8287,28.8013,28.8013,48332.0
2017-03-14 10:40:00,31.55,31.55,31.5,31.5,90728.0,28.7922,28.7922,28.7465,28.7465,90728.0
2017-03-14 10:45:00,31.48,31.53,31.47,31.5,35036.0,28.7283,28.7739,28.7192,28.7465,35036.0
2017-03-14 10:50:00,31.51,31.6,31.5,31.56,38240.0,28.7557,28.8378,28.7465,28.8013,38240.0
2017-03-14 10:55:00,31.56,31.63,31.56,31.63,12000.0,28.8013,28.8652,28.8013,28.8652,12000.0
2017-03-14 11:00:00,31.63,31.65,31.6,31.61,155832.0,28.8652,28.8834,28.8378,28.8469,155832.0
2017-03-14 11:05:00,31.61,31.61,31.58,31.59,18736.0,28.8469,28.8469,28.8195,28.8287,18736.0
2017-03-14 11:10:00,31.59,31.59,31.53,31.57,10120.0,28.8287,28.8287,28.7739,28.8104,10120.0
2017-03-14 11:15:00,31.58,31.75,31.58,31.71,97716.0,28.8195,28.9747,28.8195,28.9382,97716.0
2017-03-14 11:20:00,31.71,31.72,31.66,31.66,38400.0,28.9382,28.9473,28.8926,28.8926,38400.0
2017-03-14 11:25:00,31.68,31.78,31.68,31.73,44924.0,28.9108,29.0021,28.9108,28.9564,44924.0
2017-03-14 11:30:00,31.75,31.76,31.69,31.72,16580.0,28.9747,28.9838,28.9199,28.9473,16580.0
2017-03-14 11:35:00,31.75,31.75,31.71,31.71,6416.0,28.9747,28.9747,28.9382,28.9382,6416.0
2017-03-14 11:40:00,31.75,31.76,31.72,31.72,14080.0,28.9747,28.9838,28.9473,28.9473,14080.0
2017-03-14 11:45:00,31.71,31.75,31.7,31.75,7600.0,28.9382,28.9747,28.9291,28.9747,7600.0
2017-03-14 11:50:00,31.75,31.8,31.74,31.76,36148.0,28.9747,29.0203,28.9656,28.9838,36148.0
2017-03-14 11:55:00,31.77,31.78,31.75,31.77,9192.0,28.9929,29.0021,28.9747,28.9929,9192.0
2017-03-14 12:00:00,31.77,31.79,31.74,31.74,23280.0,28.9929,29.0112,28.9656,28.9656,23280.0
2017-03-14 12:05:00,31.73,31.74,31.62,31.63,17680.0,28.9564,28.9656,28.8561,28.8652,17680.0
2017-03-14 12:10:00,31.61,31.62,31.56,31.58,18360.0,28.8469,28.8561,28.8013,28.8195,18360.0
2017-03-14 12:15:00,31.59,31.6,31.56,31.56,28496.0,28.8287,28.8378,28.8013,28.8013,28496.0
2017-03-14 12:20:00,31.58,31.6,31.58,31.59,18200.0,28.8195,28.8378,28.8195,28.8287,18200.0
2017-03-14 12:25:00,31.6,31.63,31.6,31.63,41428.0,28.8378,28.8652,28.8378,28.8652,41428.0
2017-03-14 12:30:00,31.62,31.65,31.62,31.62,45340.0,28.8561,28.8834,28.8561,28.8561,45340.0
2017-03-14 12:35:00,31.62,31.62,31.58,31.59,20364.0,28.8561,28.8561,28.8195,28.8287,20364.0
2017-03-14 12:40:00,31.6,31.63,31.6,31.63,5600.0,28.8378,28.8652,28.8378,28.8652,5600.0
2017-03-14 12:45:00,31.64,31.64,31.61,31.63,8096.0,28.8743,28.8743,28.8469,28.8652,8096.0
2017-03-14 12:50:00,31.6,31.61,31.59,31.61,7216.0,28.8378,28.8469,28.8287,28.8469,7216.0
2017-03-14 12:55:00,31.62,31.62,31.6,31.61,5400.0,28.8561,28.8561,28.8378,28.8469,5400.0
2017-03-14 13:00:00,31.61,31.63,31.61,31.61,13200.0,28.8469,28.8652,28.8469,28.8469,13200.0
2017-03-14 13:05:00,31.62,31.63,31.61,31.62,4800.0,28.8561,28.8652,28.8469,28.8561,4800.0
2017-03-14 13:10:00,31.6,31.72,31.6,31.71,74548.0,28.8378,28.9473,28.8378,28.9382,74548.0
2017-03-14 13:15:00,31.71,31.72,31.67,31.68,24400.0,28.9382,28.9473,28.9017,28.9108,24400.0
2017-03-14 13:20:00,31.68,31.68,31.67,31.68,3200.0,28.9108,28.9108,28.9017,28.9108,3200.0
2017-03-14 13:25:00,31.7,31.74,31.7,31.72,6800.0,28.9291,28.9656,28.9291,28.9473,6800.0
2017-03-14 13:30:00,31.72,31.74,31.71,31.72,59368.0,28.9473,28.9656,28.9382,28.9473,59368.0
2017-03-14 13:35:00,31.71,31.72,31.71,31.71,28428.0,28.9382,28.9473,28.9382,28.9382,28428.0
2017-03-14 13:40:00,31.72,31.73,31.67,31.69,20360.0,28.9473,28.9564,28.9017,28.9199,20360.0
2017-03-14 13:45:00,31.68,31.7,31.68,31.7,8876.0,28.9108,28.9291,28.9108,28.9291,8876.0
2017-03-14 13:50:00,31.7,31.7,31.66,31.67,8540.0,28.9291,28.9291,28.8926,28.9017,8540.0
2017-03-14 13:55:00,31.68,31.7,31.67,31.68,95920.0,28.9108,28.9291,28.9017,28.9108,95920.0
2017-03-14 14:00:00,31.68,31.7,31.68,31.69,168568.0,28.9108,28.9291,28.9108,28.9199,168568.0
2017-03-14 14:05:00,31.69,31.72,31.69,31.71,47652.0,28.9199,28.9473,28.9199,28.9382,47652.0
2017-03-14 14:10:00,31.7,31.71,31.67,31.67,5560.0,28.9291,28.9382,28.9017,28.9017,5560.0
2017-03-14 14:15:00,31.69,31.71,31.64,31.67,54352.0,28.9199,28.9382,28.8743,28.9017,54352.0
2017-03-14 14:20:00,31.68,31.68,31.66,31.68,6124.0,28.9108,28.9108,28.8926,28.9108,6124.0
2017-03-14 14:25:00,31.67,31.71,31.67,31.71,5812.0,28.9017,28.9382,28.9017,28.9382,5812.0
2017-03-14 14:30:00,31.7,31.75,31.7,31.75,11356.0,28.9291,28.9747,28.9291,28.9747,11356.0
2017-03-14 14:35:00,31.74,31.75,31.73,31.74,4380.0,28.9656,28.9747,28.9564,28.9656,4380.0
2017-03-14 14:40:00,31.74,31.74,31.73,31.73,3600.0,28.9656,28.9656,28.9564,28.9564,3600.0
2017-03-14 14:45:00,31.72,31.73,31.69,31.7,32196.0,28.9473,28.9564,28.9199,28.9291,32196.0
2017-03-14 14:50:00,31.7,31.7,31.66,31.68,42744.0,28.9291,28.9291,28.8926,28.9108,42744.0
2017-03-14 14:55:00,31.68,31.69,31.67,31.69,29928.0,28.9108,28.9199,28.9017,28.9199,29928.0
2017-03-14 15:00:00,31.68,31.75,31.68,31.73,20952.0,28.9108,28.9747,28.9108,28.9564,20952.0
2017-03-14 15:05:00,31.74,31.75,31.73,31.75,18156.0,28.9656,28.9747,28.9564,28.9747,18156.0
2017-03-14 15:10:00,31.75,31.75,31.74,31.75,6400.0,28.9747,28.9747,28.9656,28.9747,6400.0
2017-03-14 15:15:00,31.74,31.77,31.74,31.77,10000.0,28.9656,28.9929,28.9656,28.9929,10000.0
2017-03-14 15:20:00,31.77,31.77,31.75,31.76,12200.0,28.9929,28.9929,28.9747,28.9838,12200.0
2017-03-14 15:25:00,31.78,31.8,31.78,31.79,28536.0,29.0021,29.0203,29.0021,29.0112,28536.0
2017-03-14 15:30:00,31.8,31.8,31.77,31.79,7756.0,29.0203,29.0203,28.9929,29.0112,7756.0
2017-03-14 15:35:00,31.78,31.79,31.77,31.77,7200.0,29.0021,29.0112,28.9929,28.9929,7200.0
2017-03-14 15:40:00,31.76,31.76,31.73,31.76,29680.0,28.9838,28.9838,28.9564,28.9838,29680.0
2017-03-14 15:45:00,31.75,31.78,31.75,31.78,14920.0,28.9747,29.0021,28.9747,29.0021,14920.0
2017-03-14 15:50:00,31.78,31.79,31.74,31.76,27604.0,29.0021,29.0112,28.9656,28.9838,27604.0
2017-03-14 15:55:00,31.77,31.78,31.74,31.75,97728.0,28.9929,29.0021,28.9656,28.9747,97728.0
2017-03-15 09:30:00,32.02,32.04,31.93,31.95,104652.0,29.2211,29.2393,29.139,29.1572,104652.0
2017-03-15 09:35:00,31.97,31.97,31.92,31.93,88260.0,29.1755,29.1755,29.1298,29.139,88260.0
2017-03-15 09:40:00,31.91,31.97,31.91,31.96,12712.0,29.1207,29.1755,29.1207,29.1663,12712.0
2017-03-15 09:45:00,31.95,32.0,31.95,32.0,8264.0,29.1572,29.2028,29.1572,29.2028,8264.0
2017-03-15 09:50:00,32.01,32.02,32.01,32.02,54096.0,29.212,29.2211,29.212,29.2211,54096.0
2017-03-15 09:55:00,32.0,32.04,32.0,32.01,55076.0,29.2028,29.2393,29.2028,29.212,55076.0
2017-03-15 10:00:00,32.01,32.04,32.01,32.01,221252.0,29.212,29.2393,29.212,29.212,221252.0
2017-03-15 10:05:00,32.02,32.02,31.98,32.01,18208.0,29.2211,29.2211,29.1846,29.212,18208.0
2017-03-15 10:10:00,32.02,32.05,32.01,32.02,15296.0,29.2211,29.2485,29.212,29.2211,15296.0
2017-03-15 10:15:00,32.02,32.02,31.96,31.99,28716.0,29.2211,29.2211,29.1663,29.1937,28716.0
2017-03-15 10:20:00,32.0,32.02,32.0,32.02,8980.0,29.2028,29.2211,29.2028,29.2211,8980.0
2017-03-15 10:25:00,32.02,32.07,32.01,32.07,29548.0,29.2211,29.2667,29.212,29.2667,29548.0
2017-03-15 10:30:00,32.07,32.08,32.05,32.05,12708.0,29.2667,29.2758,29.2485,29.2485,12708.0
2017-03-15 10:35:00,32.07,32.07,32.04,32.05,10804.0,29.2667,29.2667,29.2393,29.2485,10804.0
2017-03-15 10:40:00,32.04,32.05,32.02,32.05,10448.0,29.2393,29.2485,29.2211,29.2485,10448.0
2017-03-15 10:45:00,32.02,32.02,31.99,31.99,7800.0,29.2211,29.2211,29.1937,29.1937,7800.0
2017-03-15 10:50:00,32.0,32.02,31.99,31.99,21916.0,29.2028,29.2211,29.1937,29.1937,21916.0
2017-03-15 10:55:00,31.99,32.03,31.99,32.03,4000.0,29.1937,29.2302,29.1937,29.2302,4000.0
2017-03-15 11:00:00,32.05,32.05,32.04,32.04,8400.0,29.2485,29.2485,29.2393,29.2393,8400.0
2017-03-15 11:05:00,32.04,32.07,32.04,32.05,16948.0,29.2393,29.2667,29.2393,29.2485,16948.0
2017-03-15 11:10:00,32.07,32.08,32.07,32.08,1200.0,29.2667,29.2758,29.2667,29.2758,1200.0
2017-03-15 11:15:00,32.06,32.06,32.05,32.06,13036.0,29.2576,29.2576,29.2485,29.2576,13036.0
2017-03-15 11:20:00,32.06,32.08,32.05,32.08,2400.0,29.2576,29.2758,29.2485,29.2758,2400.0
2017-03-15 11:25:00,32.07,32.08,32.06,32.06,9744.0,29.2667,29.2758,29.2576,29.2576,9744.0
2017-03-15 11:30:00,32.06,32.1,32.06,32.1,9200.0,29.2576,29.2941,29.2576,29.2941,9200.0
2017-03-15 11:35:00,32.1,32.11,32.1,32.1,20200.0,29.2941,29.3032,29.2941,29.2941,20200.0
2017-03-15 11:40:00,32.1,32.11,32.08,32.08,8000.0,29.2941,29.3032,29.2758,29.2758,8000.0
2017-03-15 11:45:00,32.08,32.08,32.06,32.06,4388.0,29.2758,29.2758,29.2576,29.2576,4388.0
2017-03-15 11:50:00,32.06,32.07,32.05,32.07,4000.0,29.2576,29.2667,29.2485,29.2667,4000.0
2017-03-15 11:55:00,32.06,32.09,32.06,32.09,31500.0,29.2576,29.285,29.2576,29.285,31500.0
2017-03-15 12:00:00,32.09,32.12,32.09,32.12,23200.0,29.285,29.3123,29.285,29.3123,23200.0
2017-03-15 12:05:00,32.1,32.12,32.1,32.12,25520.0,29.2941,29.3123,29.2941,29.3123,25520.0
2017-03-15 12:10:00,32.12,32.12,32.1,32.12,8012.0,29.3123,29.3123,29.2941,29.3123,8012.0
2017-03-15 12:15:00,32.1,32.14,32.1,32.11,21112.0,29.2941,29.3306,29.2941,29.3032,21112.0
2017-03-15 12:20:00,32.13,32.13,32.1,32.1,18440.0,29.3215,29.3215,29.2941,29.2941,18440.0
2017-03-15 12:25:00,32.13,32.13,32.12,32.13,10352.0,29.3215,29.3215,29.3123,29.3215,10352.0
2017-03-15 12:30:00,32.14,32.17,32.13,32.17,24400.0,29.3306,29.358,29.3215,29.358,24400.0
2017-03-15 12:35:00,32.17,32.22,32.17,32.19,21444.0,29.358,29.4036,29.358,29.3762,21444.0
2017-03-15 12:40:00,32.22,32.22,32.21,32.22,22700.0,29.4036,29.4036,29.3945,29.4036,22700.0
2017-03-15 12:45:00,32.23,32.24,32.21,32.24,36720.0,29.4127,29.4219,29.3945,29.4219,36720.0
2017-03-15 12:50:00,32.23,32.25,32.2,32.23,38276.0,29.4127,29.431,29.3854,29.4127,38276.0
2017-03-15 12:55:00,32.24,32.24,32.21,32.21,9060.0,29.4219,29.4219,29.3945,29.3945,9060.0
2017-03-15 13:00:00,32.23,32.24,32.22,32.22,5052.0,29.4127,29.4219,29.4036,29.4036,5052.0
2017-03-15 13:05:00,32.21,32.22,32.19,32.21,12000.0,29.3945,29.4036,29.3762,29.3945,12000.0
2017-03-15 13:10:00,32.21,32.21,32.18,32.18,27160.0,29.3945,29.3945,29.3671,29.3671,27160.0
2017-03-15 13:15:00,32.18,32.18,32.13,32.13,64792.0,29.3671,29.3671,29.3215,29.3215,64792.0
2017-03-15 13:20:00,32.14,32.14,32.11,32.12,33964.0,29.3306,29.3306,29.3032,29.3123,33964.0
2017-03-15 13:25:00,32.11,32.12,32.1,32.12,177208.0,29.3032,29.3123,29.2941,29.3123,177208.0
2017-03-15 13:30:00,32.12,32.13,32.1,32.13,27560.0,29.3123,29.3215,29.2941,29.3215,27560.0
2017-03-15 13:35:00,32.13,32.14,32.12,32.13,31468.0,29.3215,29.3306,29.3123,29.3215,31468.0
2017-03-15 13:40:00,32.13,32.14,32.12,32.13,30000.0,29.3215,29.3306,29.3123,29.3215,30000.0
2017-03-15 13:45:00,32.13,32.14,32.13,32.14,70108.0,29.3215,29.3306,29.3215,29.3306,70108.0
2017-03-15 13:50:00,32.13,32.13,31.89,32.13,309208.0,29.3215,29.3215,29.1025,29.3215,309208.0
2017-03-15 13:55:00,32.13,32.13,32.08,32.1,48408.0,29.3215,29.3215,29.2758,29.2941,48408.0
2017-03-15 14:00:00,32.12,32.43,32.12,32.42,306188.0,29.3123,29.5952,29.3123,29.5861,306188.0
2017-03-15 14:05:00,32.41,32.5,32.35,32.37,135064.0,29.577,29.6591,29.5222,29.5405,135064.0
2017-03-15 14:10:00,32.35,32.46,32.35,32.4,38420.0,29.5222,29.6226,29.5222,29.5679,38420.0
2017-03-15 14:15:00,32.39,32.43,32.35,32.35,96224.0,29.5587,29.5952,29.5222,29.5222,96224.0
2017-03-15 14:20:00,32.37,32.44,32.37,32.42,77276.0,29.5405,29.6044,29.5405,29.5861,77276.0
2017-03-15 14:25:00,32.41,32.47,32.39,32.39,14000.0,29.577,29.6318,29.5587,29.5587,14000.0
2017-03-15 14:30:00,32.38,32.41,32.3,32.33,39920.0,29.5496,29.577,29.4766,29.504,39920.0
2017-03-15 14:35:00,32.33,32.37,32.27,32.37,56524.0,29.504,29.5405,29.4492,29.5405,56524.0
2017-03-15 14:40:00,32.4,32.44,32.35,32.42,31296.0,29.5679,29.6044,29.5222,29.5861,31296.0
2017-03-15 14:45:00,32.44,32.6,32.44,32.55,187000.0,29.6044,29.7504,29.6044,29.7048,187000.0
2017-03-15 14:50:00,32.56,32.6,32.53,32.57,119840.0,29.7139,29.7504,29.6865,29.723,119840.0
2017-03-15 14:55:00,32.58,32.58,32.47,32.5,125928.0,29.7321,29.7321,29.6318,29.6591,125928.0
2017-03-15 15:00:00,32.54,32.56,32.47,32.48,47432.0,29.6956,29.7139,29.6318,29.6409,47432.0
2017-03-15 15:05:00,32.49,32.54,32.48,32.52,28268.0,29.65,29.6956,29.6409,29.6774,28268.0
2017-03-15 15:10:00,32.53,32.63,32.51,32.63,52196.0,29.6865,29.7778,29.6683,29.7778,52196.0
2017-03-15 15:15:00,32.62,32.65,32.62,32.64,80236.0,29.7686,29.796,29.7686,29.7869,80236.0
2017-03-15 15:20:00,32.61,32.61,32.58,32.59,20500.0,29.7595,29.7595,29.7321,29.7413,20500.0
2017-03-15 15:25:00,32.6,32.64,32.58,32.64,24572.0,29.7504,29.7869,29.7321,29.7869,24572.0
2017-03-15 15:30:00,32.65,32.75,32.64,32.72,139484.0,29.796,29.8873,29.7869,29.8599,139484.0
2017-03-15 15:35:00,32.72,32.76,32.71,32.72,32932.0,29.8599,29.8964,29.8508,29.8599,32932.0
2017-03-15 15:40:00,32.71,32.71,32.65,32.65,65040.0,29.8508,29.8508,29.796,29.796,65040.0
2017-03-15 15:45:00,32.64,32.66,32.54,32.57,128056.0,29.7869,29.8051,29.6956,29.723,128056.0
2017-03-15 15:50:00,32.58,32.65,32.58,32.65,97824.0,29.7321,29.796,29.7321,29.796,97824.0
2017-03-15 15:55:00,32.65,32.66,32.53,32.54,178864.0,29.796,29.8051,29.6865,29.6956,178864.0
2017-03-16 09:30:00,32.66,32.66,32.57,32.64,233924.0,29.8051,29.8051,29.723,29.7869,233924.0
2017-03-16 09:35:00,32.63,32.63,32.55,32.61,138408.0,29.7778,29.7778,29.7048,29.7595,138408.0
2017-03-16 09:40:00,32.6,32.67,32.58,32.62,60232.0,29.7504,29.8143,29.7321,29.7686,60232.0
2017-03-16 09:45:00,32.62,32.63,32.58,32.62,199164.0,29.7686,29.7778,29.7321,29.7686,199164.0
2017-03-16 09:50:00,32.6,32.67,32.6,32.6,33232.0,29.7504,29.8143,29.7504,29.7504,33232.0
2017-03-16 09:55:00,32.59,32.61,32.58,32.6,52780.0,29.7413,29.7595,29.7321,29.7504,52780.0
2017-03-16 10:00:00,32.62,32.67,32.61,32.66,35496.0,29.7686,29.8143,29.7595,29.8051,35496.0
2017-03-16 10:05:00,32.65,32.65,32.62,32.62,31856.0,29.796,29.796,29.7686,29.7686,31856.0
2017-03-16 10:10:00,32.62,32.62,32.48,32.52,177932.0,29.7686,29.7686,29.6409,29.6774,177932.0
2017-03-16 10:15:00,32.52,32.52,32.49,32.49,132192.0,29.6774,29.6774,29.65,29.65,132192.0
2017-03-16 10:20:00,32.48,32.48,32.4,32.46,188428.0,29.6409,29.6409,29.5679,29.6226,188428.0
2017-03-16 10:25:00,32.46,32.49,32.46,32.49,139600.0,29.6226,29.65,29.6226,29.65,139600.0
2017-03-16 10:30:00,32.49,32.51,32.47,32.51,27608.0,29.65,29.6683,29.6318,29.6683,27608.0
2017-03-16 10:35:00,32.51,32.51,32.44,32.44,45088.0,29.6683,29.6683,29.6044,29.6044,45088.0
2017-03-16 10:40:00,32.44,32.48,32.42,32.47,160052.0,29.6044,29.6409,29.5861,29.6318,160052.0
2017-03-16 10:45:00,32.48,32.54,32.47,32.52,32540.0,29.6409,29.6956,29.6318,29.6774,32540.0
2017-03-16 10:50:00,32.52,32.52,32.48,32.48,33900.0,29.6774,29.6774,29.6409,29.6409,33900.0
2017-03-16 10:55:00,32.49,32.5,32.41,32.47,39200.0,29.65,29.6591,29.577,29.6318,39200.0
2017-03-16 11:00:00,32.46,32.48,32.29,32.32,90864.0,29.6226,29.6409,29.4675,29.4949,90864.0
2017-03-16 11:05:00,32.3,32.4,32.3,32.4,67284.0,29.4766,29.5679,29.4766,29.5679,67284.0
2017-03-16 11:10:00,32.39,32.4,32.37,32.37,20516.0,29.5587,29.5679,29.5405,29.5405,20516.0
2017-03-16 11:15:00,32.37,32.4,32.32,32.34,14188.0,29.5405,29.5679,29.4949,29.5131,14188.0
2017-03-16 11:20:00,32.34,32.35,32.29,32.29,52836.0,29.5131,29.5222,29.4675,29.4675,52836.0
2017-03-16 11:25:00,32.29,32.35,32.27,32.31,42816.0,29.4675,29.5222,29.4492,29.4857,42816.0
2017-03-16 11:30:00,32.3,32.34,32.27,32.27,43444.0,29.4766,29.5131,29.4492,29.4492,43444.0
2017-03-16 11:35:00,32.27,32.29,32.24,32.28,52420.0,29.4492,29.4675,29.4219,29.4584,52420.0
2017-03-16 11:40:00,32.27,32.31,32.27,32.28,331388.0,29.4492,29.4857,29.4492,29.4584,331388.0
2017-03-16 11:45:00,32.3,32.33,32.29,32.31,49260.0,29.4766,29.504,29.4675,29.4857,49260.0
2017-03-16 11:50:00,32.32,32.35,32.3,32.34,40824.0,29.4949,29.5222,29.4766,29.5131,40824.0
2017-03-16 11:55:00,32.34,32.38,32.33,32.38,40000.0,29.5131,29.5496,29.504,29.5496,40000.0
2017-03-16 12:00:00,32.38,32.38,32.35,32.35,8236.0,29.5496,29.5496,29.5222,29.5222,8236.0
2017-03-16 12:05:00,32.36,32.36,32.31,32.34,29400.0,29.5314,29.5314,29.4857,29.5131,29400.0
2017-03-16 12:10:00,32.35,32.36,32.35,32.35,34596.0,29.5222,29.5314,29.5222,29.5222,34596.0
2017-03-16 12:15:00,32.35,32.4,32.35,32.39,49776.0,29.5222,29.5679,29.5222,29.5587,49776.0
2017-03-16 12:20:00,32.4,32.43,32.38,32.43,28224.0,29.5679,29.5952,29.5496,29.5952,28224.0
2017-03-16 12:25:00,32.44,32.46,32.43,32.45,29520.0,29.6044,29.6226,29.5952,29.6135,29520.0
2017-03-16 12:30:00,32.45,32.45,32.42,32.42,13112.0,29.6135,29.6135,29.5861,29.5861,13112.0
2017-03-16 12:35:00,32.44,32.46,32.42,32.42,28940.0,29.6044,29.6226,29.5861,29.5861,28940.0
2017-03-16 12:40:00,32.43,32.46,32.43,32.45,14000.0,29.5952,29.6226,29.5952,29.6135,14000.0
2017-03-16 12:45:00,32.46,32.49,32.45,32.46,21200.0,29.6226,29.65,29.6135,29.6226,21200.0
2017-03-16 12:50:00,32.46,32.46,32.46,32.46,7600.0,29.6226,29.6226,29.6226,29.6226,7600.0
2017-03-16 12:55:00,32.46,32.46,32.45,32.46,8600.0,29.6226,29.6226,29.6135,29.6226,8600.0
2017-03-16 13:00:00,32.46,32.46,32.45,32.45,54536.0,29.6226,29.6226,29.6135,29.6135,54536.0
2017-03-16 13:05:00,32.46,32.46,32.41,32.41,8000.0,29.6226,29.6226,29.577,29.577,8000.0
2017-03-16 13:10:00,32.41,32.42,32.4,32.4,9332.0,29.577,29.5861,29.5679,29.5679,9332.0
2017-03-16 13:15:00,32.41,32.42,32.35,32.36,44800.0,29.577,29.5861,29.5222,29.5314,44800.0
2017-03-16 13:20:00,32.38,32.38,32.35,32.37,6564.0,29.5496,29.5496,29.5222,29.5405,6564.0
2017-03-16 13:25:00,32.37,32.38,32.36,32.36,17784.0,29.5405,29.5496,29.5314,29.5314,17784.0
2017-03-16 13:30:00,32.36,32.43,32.35,32.4,23000.0,29.5314,29.5952,29.5222,29.5679,23000.0
2017-03-16 13:35:00,32.4,32.4,32.36,32.38,5600.0,29.5679,29.5679,29.5314,29.5496,5600.0
2017-03-16 13:40:00,32.35,32.42,32.35,32.42,16280.0,29.5222,29.5861,29.5222,29.5861,16280.0
2017-03-16 13:45:00,32.42,32.45,32.42,32.45,12420.0,29.5861,29.6135,29.5861,29.6135,12420.0
2017-03-16 13:50:00,32.45,32.47,32.45,32.46,31800.0,29.6135,29.6318,29.6135,29.6226,31800.0
2017-03-16 13:55:00,32.45,32.45,32.42,32.42,6800.0,29.6135,29.6135,29.5861,29.5861,6800.0
2017-03-16 14:00:00,32.43,32.43,32.41,32.41,7420.0,29.5952,29.5952,29.577,29.577,7420.0
2017-03-16 14:05:00,32.42,32.44,32.41,32.44,321556.0,29.5861,29.6044,29.577,29.6044,321556.0
2017-03-16 14:10:00,32.43,32.46,32.43,32.46,27600.0,29.5952,29.6226,29.5952,29.6226,27600.0
2017-03-16 14:15:00,32.46,32.46,32.42,32.43,13856.0,29.6226,29.6226,29.5861,29.5952,13856.0
2017-03-16 14:20:00,32.44,32.44,32.41,32.43,21796.0,29.6044,29.6044,29.577,29.5952,21796.0
2017-03-16 14:25:00,32.43,32.45,32.42,32.44,9600.0,29.5952,29.6135,29.5861,29.6044,9600.0
2017-03-16 14:30:00,32.44,32.46,32.44,32.46,31604.0,29.6044,29.6226,29.6044,29.6226,31604.0
2017-03-16 14:35:00,32.46,32.46,32.43,32.43,30200.0,29.6226,29.6226,29.5952,29.5952,30200.0
2017-03-16 14:40:00,32.43,32.43,32.35,32.36,26000.0,29.5952,29.5952,29.5222,29.5314,26000.0
2017-03-16 14:45:00,32.35,32.35,32.29,32.33,73784.0,29.5222,29.5222,29.4675,29.504,73784.0
2017-03-16 14:50:00,32.32,32.32,32.28,32.31,16600.0,29.4949,29.4949,29.4584,29.4857,16600.0
2017-03-16 14:55:00,32.31,32.32,32.27,32.28,30896.0,29.4857,29.4949,29.4492,29.4584,30896.0
2017-03-16 15:00:00,32.29,32.29,32.23,32.29,92716.0,29.4675,29.4675,29.4127,29.4675,92716.0
2017-03-16 15:05:00,32.3,32.31,32.29,32.3,10592.0,29.4766,29.4857,29.4675,29.4766,10592.0
2017-03-16 15:10:00,32.3,32.34,32.3,32.32,197944.0,29.4766,29.5131,29.4766,29.4949,197944.0
2017-03-16 15:15:00,32.35,32.36,32.34,32.36,54396.0,29.5222,29.5314,29.5131,29.5314,54396.0
2017-03-16 15:20:00,32.37,32.4,32.36,32.39,25232.0,29.5405,29.5679,29.5314,29.5587,25232.0
2017-03-16 15:25:00,32.39,32.39,32.32,32.34,24920.0,29.5587,29.5587,29.4949,29.5131,24920.0
2017-03-16 15:30:00,32.34,32.35,32.3,32.34,141000.0,29.5131,29.5222,29.4766,29.5131,141000.0
2017-03-16 15:35:00,32.34,32.37,32.34,32.37,10400.0,29.5131,29.5405,29.5131,29.5405,10400.0
2017-03-16 15:40:00,32.36,32.39,32.35,32.38,42284.0,29.5314,29.5587,29.5222,29.5496,42284.0
2017-03-16 15:45:00,32.37,32.38,32.35,32.35,87868.0,29.5405,29.5496,29.5222,29.5222,87868.0
2017-03-16 15:50:00,32.35,32.37,32.31,32.33,90936.0,29.5222,29.5405,29.4857,29.504,90936.0
2017-03-16 15:55:00,32.34,32.42,32.33,32.4,255432.0,29.5131,29.5861,29.504,29.5679,255432.0
2017-03-17 09:30:00,32.52,32.52,32.4,32.4,74272.0,29.6774,29.6774,29.5679,29.5679,74272.0
2017-03-17 09:35:00,32.45,32.45,32.4,32.42,114588.0,29.6135,29.6135,29.5679,29.5861,114588.0
2017-03-17 09:40:00,32.43,32.44,32.4,32.43,35520.0,29.5952,29.6044,29.5679,29.5952,35520.0
2017-03-17 09:45:00,32.43,32.48,32.42,32.48,33564.0,29.5952,29.6409,29.5861,29.6409,33564.0
2017-03-17 09:50:00,32.49,32.51,32.49,32.49,47200.0,29.65,29.6683,29.65,29.65,47200.0
2017-03-17 09:55:00,32.5,32.5,32.44,32.44,18884.0,29.6591,29.6591,29.6044,29.6044,18884.0
2017-03-17 10:00:00,32.45,32.45,32.4,32.41,48700.0,29.6135,29.6135,29.5679,29.577,48700.0
2017-03-17 10:05:00,32.42,32.43,32.38,32.43,22004.0,29.5861,29.5952,29.5496,29.5952,22004.0
2017-03-17 10:10:00,32.44,32.45,32.38,32.39,25356.0,29.6044,29.6135,29.5496,29.5587,25356.0
2017-03-17 10:15:00,32.39,32.39,32.36,32.38,31600.0,29.5587,29.5587,29.5314,29.5496,31600.0
2017-03-17 10:20:00,32.37,32.39,32.35,32.35,22200.0,29.5405,29.5587,29.5222,29.5222,22200.0
2017-03-17 10:25:00,32.38,32.4,32.36,32.4,27248.0,29.5496,29.5679,29.5314,29.5679,27248.0
2017-03-17 10:30:00,32.4,32.42,32.37,32.4,13696.0,29.5679,29.5861,29.5405,29.5679,13696.0
2017-03-17 10:35:00,32.4,32.4,32.33,32.37,29112.0,29.5679,29.5679,29.504,29.5405,29112.0
2017-03-17 10:40:00,32.37,32.38,32.34,32.34,10924.0,29.5405,29.5496,29.5131,29.5131,10924.0
2017-03-17 10:45:00,32.34,32.37,32.33,32.37,14800.0,29.5131,29.5405,29.504,29.5405,14800.0
2017-03-17 10:50:00,32.35,32.36,32.31,32.33,20200.0,29.5222,29.5314,29.4857,29.504,20200.0
2017-03-17 10:55:00,32.32,32.34,32.32,32.34,8484.0,29.4949,29.5131,29.4949,29.5131,8484.0
2017-03-17 11:00:00,32.33,32.33,32.27,32.3,35040.0,29.504,29.504,29.4492,29.4766,35040.0
2017-03-17 11:05:00,32.28,32.32,32.27,32.31,24912.0,29.4584,29.4949,29.4492,29.4857,24912.0
2017-03-17 11:10:00,32.3,32.33,32.29,32.3,14800.0,29.4766,29.504,29.4675,29.4766,14800.0
2017-03-17 11:15:00,32.3,32.33,32.3,32.32,21200.0,29.4766,29.504,29.4766,29.4949,21200.0
2017-03-17 11:20:00,32.34,32.34,32.32,32.32,15600.0,29.5131,29.5131,29.4949,29.4949,15600.0
2017-03-17 11:25:00,32.32,32.33,32.32,32.32,9504.0,29.4949,29.504,29.4949,29.4949,9504.0
2017-03-17 11:30:00,32.31,32.32,32.29,32.29,20424.0,29.4857,29.4949,29.4675,29.4675,20424.0
2017-03-17 11:35:00,32.29,32.29,32.25,32.28,56224.0,29.4675,29.4675,29.431,29.4584,56224.0
2017-03-17 11:40:00,32.27,32.34,32.27,32.32,14396.0,29.4492,29.5131,29.4492,29.4949,14396.0
2017-03-17 11:45:00,32.34,32.34,32.32,32.32,32972.0,29.5131,29.5131,29.4949,29.4949,32972.0
2017-03-17 11:50:00,32.32,32.34,32.32,32.32,28000.0,29.4949,29.5131,29.4949,29.4949,28000.0
2017-03-17 11:55:00,32.32,32.37,32.32,32.37,33808.0,29.4949,29.5405,29.4949,29.5405,33808.0
2017-03-17 12:00:00,32.37,32.38,32.37,32.38,40496.0,29.5405,29.5496,29.5405,29.5496,40496.0
2017-03-17 12:05:00,32.38,32.4,32.37,32.39,33200.0,29.5496,29.5679,29.5405,29.5587,33200.0
2017-03-17 12:10:00,32.38,32.39,32.38,32.38,12800.0,29.5496,29.5587,29.5496,29.5496,12800.0
2017-03-17 12:15:00,32.39,32.4,32.38,32.4,8400.0,29.5587,29.5679,29.5496,29.5679,8400.0
2017-03-17 12:20:00,32.4,32.43,32.39,32.4,26824.0,29.5679,29.5952,29.5587,29.5679,26824.0
2017-03-17 12:25:00,32.4,32.4,32.38,32.39,6000.0,29.5679,29.5679,29.5496,29.5587,6000.0
2017-03-17 12:30:00,32.4,32.41,32.39,32.39,8400.0,29.5679,29.577,29.5587,29.5587,8400.0
2017-03-17 12:35:00,32.39,32.4,32.39,32.39,8904.0,29.5587,29.5679,29.5587,29.5587,8904.0
2017-03-17 12:40:00,32.39,32.4,32.39,32.4,16600.0,29.5587,29.5679,29.5587,29.5679,16600.0
2017-03-17 12:45:00,32.41,32.41,32.39,32.39,9200.0,29.577,29.577,29.5587,29.5587,9200.0
2017-03-17 12:50:00,32.4,32.4,32.38,32.39,8224.0,29.5679,29.5679,29.5496,29.5587,8224.0
2017-03-17 12:55:00,32.4,32.4,32.38,32.38,22324.0,29.5679,29.5679,29.5496,29.5496,22324.0
2017-03-17 13:00:00,32.39,32.41,32.39,32.4,8512.0,29.5587,29.577,29.5587,29.5679,8512.0
2017-03-17 13:05:00,32.4,32.4,32.4,32.4,4400.0,29.5679,29.5679,29.5679,29.5679,4400.0
2017-03-17 13:10:00,32.4,32.43,32.4,32.43,22344.0,29.5679,29.5952,29.5679,29.5952,22344.0
2017-03-17 13:15:00,32.43,32.47,32.43,32.45,46880.0,29.5952,29.6318,29.5952,29.6135,46880.0
2017-03-17 13:20:00,32.44,32.45,32.44,32.45,5400.0,29.6044,29.6135,29.6044,29.6135,5400.0
2017-03-17 13:25:00,32.46,32.47,32.45,32.47,14000.0,29.6226,29.6318,29.6135,29.6318,14000.0
2017-03-17 13:30:00,32.45,32.47,32.45,32.47,6000.0,29.6135,29.6318,29.6135,29.6318,6000.0
2017-03-17 13:35:00,32.48,32.49,32.46,32.46,11604.0,29.6409,29.65,29.6226,29.6226,11604.0
2017-03-17 13:40:00,32.47,32.48,32.45,32.45,6400.0,29.6318,29.6409,29.6135,29.6135,6400.0
2017-03-17 13:45:00,32.43,32.44,32.43,32.43,6000.0,29.5952,29.6044,29.5952,29.5952,6000.0
2017-03-17 13:50:00,32.45,32.46,32.45,32.45,3200.0,29.6135,29.6226,29.6135,29.6135,3200.0
2017-03-17 13:55:00,32.46,32.46,32.46,32.46,3600.0,29.6226,29.6226,29.6226,29.6226,3600.0
2017-03-17 14:00:00,32.47,32.5,32.47,32.49,18136.0,29.6318,29.6591,29.6318,29.65,18136.0
2017-03-17 14:05:00,32.49,32.51,32.49,32.5,13840.0,29.65,29.6683,29.65,29.6591,13840.0
2017-03-17 14:10:00,32.5,32.58,32.5,32.58,44840.0,29.6591,29.7321,29.6591,29.7321,44840.0
2017-03-17 14:15:00,32.57,32.57,32.54,32.56,25800.0,29.723,29.723,29.6956,29.7139,25800.0
2017-03-17 14:20:00,32.57,32.57,32.53,32.53,27272.0,29.723,29.723,29.6865,29.6865,27272.0
2017-03-17 14:25:00,32.54,32.54,32.5,32.5,29200.0,29.6956,29.6956,29.6591,29.6591,29200.0
2017-03-17 14:30:00,32.51,32.52,32.51,32.51,8620.0,29.6683,29.6774,29.6683,29.6683,8620.0
2017-03-17 14:35:00,32.51,32.51,32.49,32.49,10600.0,29.6683,29.6683,29.65,29.65,10600.0
2017-03-17 14:40:00,32.5,32.52,32.49,32.51,12104.0,29.6591,29.6774,29.65,29.6683,12104.0
2017-03-17 14:45:00,32.51,32.51,32.49,32.49,10400.0,29.6683,29.6683,29.65,29.65,10400.0
2017-03-17 14:50:00,32.48,32.48,32.46,32.46,19192.0,29.6409,29.6409,29.6226,29.6226,19192.0
2017-03-17 14:55:00,32.47,32.48,32.46,32.46,5936.0,29.6318,29.6409,29.6226,29.6226,5936.0
2017-03-17 15:00:00,32.46,32.48,32.46,32.48,11600.0,29.6226,29.6409,29.6226,29.6409,11600.0
2017-03-17 15:05:00,32.48,32.48,32.47,32.47,7600.0,29.6409,29.6409,29.6318,29.6318,7600.0
2017-03-17 15:10:00,32.47,32.47,32.43,32.45,14704.0,29.6318,29.6318,29.5952,29.6135,14704.0
2017-03-17 15:15:00,32.43,32.45,32.42,32.43,22244.0,29.5952,29.6135,29.5861,29.5952,22244.0
2017-03-17 15:20:00,32.42,32.43,32.4,32.41,16508.0,29.5861,29.5952,29.5679,29.577,16508.0
2017-03-17 15:25:00,32.41,32.41,32.38,32.4,54920.0,29.577,29.577,29.5496,29.5679,54920.0
2017-03-17 15:30:00,32.39,32.39,32.32,32.33,43916.0,29.5587,29.5587,29.4949,29.504,43916.0
2017-03-17 15:35:00,32.33,32.35,32.29,32.34,52512.0,29.504,29.5222,29.4675,29.5131,52512.0
2017-03-17 15:40:00,32.33,32.35,32.33,32.34,20284.0,29.504,29.5222,29.504,29.5131,20284.0
2017-03-17 15:45:00,32.33,32.34,32.31,32.33,37748.0,29.504,29.5131,29.4857,29.504,37748.0
2017-03-17 15:50:00,32.33,32.38,32.33,32.34,39140.0,29.504,29.5496,29.504,29.5131,39140.0
2017-03-17 15:55:00,32.34,32.35,32.22,32.22,180008.0,29.5131,29.5222,29.4036,29.4036,180008.0
2017-03-20 09:30:00,32.2,32.2,32.08,32.13,191744.0,29.3854,29.3854,29.2758,29.3215,191744.0
2017-03-20 09:35:00,32.12,32.13,32.06,32.08,277940.0,29.3123,29.3215,29.2576,29.2758,277940.0
2017-03-20 09:40:00,32.08,32.13,32.08,32.12,117428.0,29.2758,29.3215,29.2758,29.3123,117428.0
2017-03-20 09:45:00,32.13,32.15,32.08,32.14,89396.0,29.3215,29.3397,29.2758,29.3306,89396.0
2017-03-20 09:50:00,32.16,32.16,32.09,32.09,61132.0,29.3488,29.3488,29.285,29.285,61132.0
2017-03-20 09:55:00,32.13,32.16,32.13,32.16,13664.0,29.3215,29.3488,29.3215,29.3488,13664.0
2017-03-20 10:00:00,32.13,32.17,32.12,32.14,11200.0,29.3215,29.358,29.3123,29.3306,11200.0
2017-03-20 10:05:00,32.15,32.18,32.14,32.18,70800.0,29.3397,29.3671,29.3306,29.3671,70800.0
2017-03-20 10:10:00,32.19,32.22,32.18,32.22,17840.0,29.3762,29.4036,29.3671,29.4036,17840.0
2017-03-20 10:15:00,32.22,32.29,32.22,32.28,46184.0,29.4036,29.4675,29.4036,29.4584,46184.0
2017-03-20 10:20:00,32.29,32.32,32.28,32.29,22880.0,29.4675,29.4949,29.4584,29.4675,22880.0
2017-03-20 10:25:00,32.29,32.32,32.29,32.32,8180.0,29.4675,29.4949,29.4675,29.4949,8180.0
2017-03-20 10:30:00,32.31,32.31,32.23,32.23,37884.0,29.4857,29.4857,29.4127,29.4127,37884.0
2017-03-20 10:35:00,32.22,32.26,32.22,32.26,10400.0,29.4036,29.4401,29.4036,29.4401,10400.0
2017-03-20 10:40:00,32.27,32.27,32.25,32.27,11800.0,29.4492,29.4492,29.431,29.4492,11800.0
2017-03-20 10:45:00,32.28,32.3,32.27,32.28,20880.0,29.4584,29.4766,29.4492,29.4584,20880.0
2017-03-20 10:50:00,32.29,32.33,32.27,32.27,17228.0,29.4675,29.504,29.4492,29.4492,17228.0
2017-03-20 10:55:00,32.27,32.3,32.26,32.29,12316.0,29.4492,29.4766,29.4401,29.4675,12316.0
2017-03-20 11:00:00,32.31,32.31,32.27,32.27,13140.0,29.4857,29.4857,29.4492,29.4492,13140.0
2017-03-20 11:05:00,32.27,32.29,32.27,32.27,15376.0,29.4492,29.4675,29.4492,29.4492,15376.0
2017-03-20 11:10:00,32.28,32.28,32.22,32.22,20580.0,29.4584,29.4584,29.4036,29.4036,20580.0
2017-03-20 11:15:00,32.22,32.25,32.22,32.25,11400.0,29.4036,29.431,29.4036,29.431,11400.0
2017-03-20 11:20:00,32.24,32.24,32.21,32.22,29260.0,29.4219,29.4219,29.3945,29.4036,29260.0
2017-03-20 11:25:00,32.21,32.21,32.19,32.2,11808.0,29.3945,29.3945,29.3762,29.3854,11808.0
2017-03-20 11:30:00,32.19,32.2,32.19,32.19,43800.0,29.3762,29.3854,29.3762,29.3762,43800.0
2017-03-20 11:35:00,32.2,32.21,32.2,32.21,14632.0,29.3854,29.3945,29.3854,29.3945,14632.0
2017-03-20 11:40:00,32.19,32.22,32.19,32.21,17348.0,29.3762,29.4036,29.3762,29.3945,17348.0
2017-03-20 11:45:00,32.22,32.24,32.22,32.24,19760.0,29.4036,29.4219,29.4036,29.4219,19760.0
2017-03-20 11:50:00,32.23,32.27,32.22,32.27,17464.0,29.4127,29.4492,29.4036,29.4492,17464.0
2017-03-20 11:55:00,32.27,32.27,32.24,32.24,23328.0,29.4492,29.4492,29.4219,29.4219,23328.0
2017-03-20 12:00:00,32.24,32.24,32.21,32.21,12400.0,29.4219,29.4219,29.3945,29.3945,12400.0
2017-03-20 12:05:00,32.22,32.24,32.22,32.23,43000.0,29.4036,29.4219,29.4036,29.4127,43000.0
2017-03-20 12:10:00,32.22,32.26,32.22,32.23,15200.0,29.4036,29.4401,29.4036,29.4127,15200.0
2017-03-20 12:15:00,32.21,32.21,32.16,32.16,15200.0,29.3945,29.3945,29.3488,29.3488,15200.0
2017-03-20 12:20:00,32.16,32.19,32.16,32.19,9800.0,29.3488,29.3762,29.3488,29.3762,9800.0
2017-03-20 12:25:00,32.21,32.21,32.19,32.19,15200.0,29.3945,29.3945,29.3762,29.3762,15200.0
2017-03-20 12:30:00,32.19,32.2,32.18,32.19,5324.0,29.3762,29.3854,29.3671,29.3762,5324.0
2017-03-20 12:35:00,32.19,32.2,32.19,32.2,1600.0,29.3762,29.3854,29.3762,29.3854,1600.0
2017-03-20 12:40:00,32.21,32.24,32.21,32.24,5188.0,29.3945,29.4219,29.3945,29.4219,5188.0
2017-03-20 12:45:00,32.23,32.26,32.2,32.22,119600.0,29.4127,29.4401,29.3854,29.4036,119600.0
2017-03-20 12:50:00,32.22,32.23,32.21,32.21,3000.0,29.4036,29.4127,29.3945,29.3945,3000.0
2017-03-20 12:55:00,32.22,32.23,32.22,32.23,800.0,29.4036,29.4127,29.4036,29.4127,800.0
2017-03-20 13:00:00,32.21,32.21,32.19,32.19,7240.0,29.3945,29.3945,29.3762,29.3762,7240.0
2017-03-20 13:05:00,32.19,32.19,32.16,32.16,1800.0,29.3762,29.3762,29.3488,29.3488,1800.0
2017-03-20 13:10:00,32.17,32.19,32.17,32.19,7600.0,29.358,29.3762,29.358,29.3762,7600.0
2017-03-20 13:15:00,32.18,32.18,32.16,32.16,12416.0,29.3671,29.3671,29.3488,29.3488,12416.0
2017-03-20 13:20:00,32.17,32.19,32.17,32.19,3200.0,29.358,29.3762,29.358,29.3762,3200.0
2017-03-20 13:25:00,32.17,32.18,32.17,32.17,4800.0,29.358,29.3671,29.358,29.358,4800.0
2017-03-20 13:30:00,32.18,32.2,32.18,32.2,6148.0,29.3671,29.3854,29.3671,29.3854,6148.0
2017-03-20 13:35:00,32.19,32.19,32.12,32.12,27464.0,29.3762,29.3762,29.3123,29.3123,27464.0
2017-03-20 13:40:00,32.11,32.11,32.0,32.0,82428.0,29.3032,29.3032,29.2028,29.2028,82428.0
2017-03-20 13:45:00,32.0,32.04,31.99,32.03,18560.0,29.2028,29.2393,29.1937,29.2302,18560.0
2017-03-20 13:50:00,32.02,32.05,32.02,32.04,8232.0,29.2211,29.2485,29.2211,29.2393,8232.0
2017-03-20 13:55:00,32.03,32.05,32.02,32.05,29128.0,29.2302,29.2485,29.2211,29.2485,29128.0
2017-03-20 14:00:00,32.05,32.05,32.03,32.04,16276.0,29.2485,29.2485,29.2302,29.2393,16276.0
2017-03-20 14:05:00,32.04,32.08,32.04,32.08,28800.0,29.2393,29.2758,29.2393,29.2758,28800.0
2017-03-20 14:10:00,32.08,32.09,32.08,32.09,4200.0,29.2758,29.285,29.2758,29.285,4200.0
2017-03-20 14:15:00,32.09,32.09,32.08,32.09,19240.0,29.285,29.285,29.2758,29.285,19240.0
2017-03-20 14:20:00,32.09,32.09,32.09,32.09,1600.0,29.285,29.285,29.285,29.285,1600.0
2017-03-20 14:25:00,32.09,32.11,32.09,32.11,9924.0,29.285,29.3032,29.285,29.3032,9924.0
2017-03-20 14:30:00,32.09,32.1,32.09,32.09,7600.0,29.285,29.2941,29.285,29.285,7600.0
2017-03-20 14:35:00,32.1,32.1,31.97,31.99,33452.0,29.2941,29.2941,29.1755,29.1937,33452.0
2017-03-20 14:40:00,31.99,32.02,31.99,32.01,5200.0,29.1937,29.2211,29.1937,29.212,5200.0
2017-03-20 14:45:00,32.0,32.0,31.92,31.93,36200.0,29.2028,29.2028,29.1298,29.139,36200.0
2017-03-20 14:50:00,31.92,31.96,31.92,31.95,13280.0,29.1298,29.1663,29.1298,29.1572,13280.0
2017-03-20 14:55:00,31.95,31.99,31.95,31.99,28824.0,29.1572,29.1937,29.1572,29.1937,28824.0
2017-03-20 15:00:00,31.98,32.0,31.98,31.99,23100.0,29.1846,29.2028,29.1846,29.1937,23100.0
2017-03-20 15:05:00,31.98,32.01,31.98,32.0,13600.0,29.1846,29.212,29.1846,29.2028,13600.0
2017-03-20 15:10:00,32.01,32.04,32.01,32.04,7320.0,29.212,29.2393,29.212,29.2393,7320.0
2017-03-20 15:15:00,32.04,32.13,32.04,32.11,51600.0,29.2393,29.3215,29.2393,29.3032,51600.0
2017-03-20 15:20:00,32.11,32.12,32.1,32.1,6480.0,29.3032,29.3123,29.2941,29.2941,6480.0
2017-03-20 15:25:00,32.12,32.16,32.11,32.15,45008.0,29.3123,29.3488,29.3032,29.3397,45008.0
2017-03-20 15:30:00,32.15,32.17,32.14,32.17,17660.0,29.3397,29.358,29.3306,29.358,17660.0
2017-03-20 15:35:00,32.17,32.18,32.16,32.17,28000.0,29.358,29.3671,29.3488,29.358,28000.0
2017-03-20 15:40:00,32.16,32.17,32.14,32.16,19004.0,29.3488,29.358,29.3306,29.3488,19004.0
2017-03-20 15:45:00,32.14,32.14,32.12,32.13,15720.0,29.3306,29.3306,29.3123,29.3215,15720.0
2017-03-20 15:50:00,32.14,32.15,32.1,32.1,37192.0,29.3306,29.3397,29.2941,29.2941,37192.0
2017-03-20 15:55:00,32.1,32.11,32.06,32.08,80036.0,29.2941,29.3032,29.2576,29.2758,80036.0
2017-03-21 09:30:00,32.38,32.4,32.31,32.4,204584.0,29.5496,29.5679,29.4857,29.5679,204584.0
2017-03-21 09:35:00,32.42,32.43,32.38,32.38,50456.0,29.5861,29.5952,29.5496,29.5496,50456.0
2017-03-21 09:40:00,32.39,32.4,32.35,32.38,67496.0,29.5587,29.5679,29.5222,29.5496,67496.0
2017-03-21 09:45:00,32.35,32.35,32.29,32.29,6816.0,29.5222,29.5222,29.4675,29.4675,6816.0
2017-03-21 09:50:00,32.28,32.29,32.27,32.27,8808.0,29.4584,29.4675,29.4492,29.4492,8808.0
2017-03-21 09:55:00,32.28,32.3,32.24,32.24,16024.0,29.4584,29.4766,29.4219,29.4219,16024.0
2017-03-21 10:00:00,32.23,32.24,32.11,32.15,113372.0,29.4127,29.4219,29.3032,29.3397,113372.0
2017-03-21 10:05:00,32.14,32.14,32.11,32.13,9504.0,29.3306,29.3306,29.3032,29.3215,9504.0
2017-03-21 10:10:00,32.13,32.15,32.01,32.01,99032.0,29.3215,29.3397,29.212,29.212,99032.0
2017-03-21 10:15:00,32.01,32.03,31.95,32.02,99572.0,29.212,29.2302,29.1572,29.2211,99572.0
2017-03-21 10:20:00,32.01,32.04,31.95,31.95,51112.0,29.212,29.2393,29.1572,29.1572,51112.0
2017-03-21 10:25:00,31.96,31.97,31.78,31.8,153576.0,29.1663,29.1755,29.0021,29.0203,153576.0
2017-03-21 10:30:00,31.8,31.85,31.75,31.83,101588.0,29.0203,29.0659,28.9747,29.0477,101588.0
2017-03-21 10:35:00,31.81,31.85,31.76,31.82,34076.0,29.0294,29.0659,28.9838,29.0386,34076.0
2017-03-21 10:40:00,31.81,31.87,31.81,31.85,22560.0,29.0294,29.0842,29.0294,29.0659,22560.0
2017-03-21 10:45:00,31.8,31.83,31.77,31.8,26084.0,29.0203,29.0477,28.9929,29.0203,26084.0
2017-03-21 10:50:00,31.77,31.81,31.61,31.64,192188.0,28.9929,29.0294,28.8469,28.8743,192188.0
2017-03-21 10:55:00,31.64,31.64,31.44,31.53,172788.0,28.8743,28.8743,28.6918,28.7739,172788.0
2017-03-21 11:00:00,31.54,31.57,31.47,31.47,124296.0,28.783,28.8104,28.7192,28.7192,124296.0
2017-03-21 11:05:00,31.46,31.5,31.39,31.47,75852.0,28.71,28.7465,28.6462,28.7192,75852.0
2017-03-21 11:10:00,31.47,31.52,31.43,31.46,64748.0,28.7192,28.7648,28.6827,28.71,64748.0
2017-03-21 11:15:00,31.42,31.42,31.19,31.23,219748.0,28.6735,28.6735,28.4636,28.5001,219748.0
2017-03-21 11:20:00,31.22,31.36,31.18,31.35,167000.0,28.491,28.6188,28.4545,28.6097,167000.0
2017-03-21 11:25:00,31.35,31.36,31.28,31.29,67540.0,28.6097,28.6188,28.5458,28.5549,67540.0
2017-03-21 11:30:00,31.33,31.33,31.15,31.16,83960.0,28.5914,28.5914,28.4271,28.4363,83960.0
2017-03-21 11:35:00,31.17,31.24,31.06,31.2,169760.0,28.4454,28.5093,28.345,28.4728,169760.0
2017-03-21 11:40:00,31.21,31.23,31.14,31.23,75992.0,28.4819,28.5001,28.418,28.5001,75992.0
2017-03-21 11:45:00,31.23,31.33,31.2,31.29,75564.0,28.5001,28.5914,28.4728,28.5549,75564.0
2017-03-21 11:50:00,31.29,31.35,31.25,31.34,98036.0,28.5549,28.6097,28.5184,28.6005,98036.0
2017-03-21 11:55:00,31.32,31.42,31.32,31.41,112628.0,28.5823,28.6735,28.5823,28.6644,112628.0
2017-03-21 12:00:00,31.41,31.43,31.33,31.42,150968.0,28.6644,28.6827,28.5914,28.6735,150968.0
2017-03-21 12:05:00,31.44,31.54,31.41,31.48,108436.0,28.6918,28.783,28.6644,28.7283,108436.0
2017-03-21 12:10:00,31.47,31.48,31.39,31.41,33200.0,28.7192,28.7283,28.6462,28.6644,33200.0
2017-03-21 12:15:00,31.38,31.42,31.31,31.34,38688.0,28.637,28.6735,28.5731,28.6005,38688.0
2017-03-21 12:20:00,31.37,31.4,31.29,31.33,37236.0,28.6279,28.6553,28.5549,28.5914,37236.0
2017-03-21 12:25:00,31.33,31.37,31.29,31.37,63872.0,28.5914,28.6279,28.5549,28.6279,63872.0
2017-03-21 12:30:00,31.37,31.4,31.33,31.33,27600.0,28.6279,28.6553,28.5914,28.5914,27600.0
2017-03-21 12:35:00,31.33,31.33,31.27,31.3,58560.0,28.5914,28.5914,28.5366,28.564,58560.0
2017-03-21 12:40:00,31.31,31.33,31.29,31.29,17200.0,28.5731,28.5914,28.5549,28.5549,17200.0
2017-03-21 12:45:00,31.28,31.28,31.15,31.17,98040.0,28.5458,28.5458,28.4271,28.4454,98040.0
2017-03-21 12:50:00,31.16,31.23,31.13,31.21,50972.0,28.4363,28.5001,28.4089,28.4819,50972.0
2017-03-21 12:55:00,31.24,31.3,31.23,31.23,151552.0,28.5093,28.564,28.5001,28.5001,151552.0
2017-03-21 13:00:00,31.24,31.29,31.23,31.25,29672.0,28.5093,28.5549,28.5001,28.5184,29672.0
2017-03-21 13:05:00,31.24,31.24,31.16,31.17,83704.0,28.5093,28.5093,28.4363,28.4454,83704.0
2017-03-21 13:10:00,31.17,31.23,31.11,31.11,76768.0,28.4454,28.5001,28.3906,28.3906,76768.0
2017-03-21 13:15:00,31.11,31.18,31.11,31.16,27760.0,28.3906,28.4545,28.3906,28.4363,27760.0
2017-03-21 13:20:00,31.15,31.16,31.02,31.1,122088.0,28.4271,28.4363,28.3085,28.3815,122088.0
2017-03-21 13:25:00,31.1,31.2,31.09,31.2,47744.0,28.3815,28.4728,28.3724,28.4728,47744.0
2017-03-21 13:30:00,31.2,31.23,31.17,31.18,42248.0,28.4728,28.5001,28.4454,28.4545,42248.0
2017-03-21 13:35:00,31.16,31.17,31.11,31.14,77300.0,28.4363,28.4454,28.3906,28.418,77300.0
2017-03-21 13:40:00,31.16,31.16,31.08,31.09,65144.0,28.4363,28.4363,28.3633,28.3724,65144.0
2017-03-21 13:45:00,31.09,31.11,31.02,31.06,53012.0,28.3724,28.3906,28.3085,28.345,53012.0
2017-03-21 13:50:00,31.06,31.06,30.94,30.97,139612.0,28.345,28.345,28.2355,28.2629,139612.0
2017-03-21 13:55:00,30.97,31.0,30.92,30.93,124368.0,28.2629,28.2902,28.2172,28.2264,124368.0
2017-03-21 14:00:00,30.94,31.02,30.94,30.94,28944.0,28.2355,28.3085,28.2355,28.2355,28944.0
2017-03-21 14:05:00,30.91,31.09,30.89,31.09,77608.0,28.2081,28.3724,28.1899,28.3724,77608.0
2017-03-21 14:10:00,31.07,31.1,31.02,31.1,65480.0,28.3541,28.3815,28.3085,28.3815,65480.0
2017-03-21 14:15:00,31.08,31.19,31.06,31.19,31044.0,28.3633,28.4636,28.345,28.4636,31044.0
2017-03-21 14:20:00,31.18,31.18,31.07,31.09,29852.0,28.4545,28.4545,28.3541,28.3724,29852.0
2017-03-21 14:25:00,31.1,31.11,31.05,31.11,51052.0,28.3815,28.3906,28.3359,28.3906,51052.0
2017-03-21 14:30:00,31.11,31.25,31.11,31.22,47124.0,28.3906,28.5184,28.3906,28.491,47124.0
2017-03-21 14:35:00,31.23,31.26,31.18,31.2,51356.0,28.5001,28.5275,28.4545,28.4728,51356.0
2017-03-21 14:40:00,31.18,31.18,31.13,31.14,33200.0,28.4545,28.4545,28.4089,28.418,33200.0
2017-03-21 14:45:00,31.12,31.12,31.0,31.05,87000.0,28.3998,28.3998,28.2902,28.3359,87000.0
2017-03-21 14:50:00,31.07,31.1,31.0,31.1,41332.0,28.3541,28.3815,28.2902,28.3815,41332.0
2017-03-21 14:55:00,31.13,31.18,31.09,31.15,34800.0,28.4089,28.4545,28.3724,28.4271,34800.0
2017-03-21 15:00:00,31.16,31.16,31.08,31.13,36536.0,28.4363,28.4363,28.3633,28.4089,36536.0
2017-03-21 15:05:00,31.11,31.22,31.11,31.15,47824.0,28.3906,28.491,28.3906,28.4271,47824.0
2017-03-21 15:10:00,31.21,31.21,31.16,31.16,30968.0,28.4819,28.4819,28.4363,28.4363,30968.0
2017-03-21 15:15:00,31.16,31.2,31.12,31.16,63908.0,28.4363,28.4728,28.3998,28.4363,63908.0
2017-03-21 15:20:00,31.17,31.17,31.1,31.13,35392.0,28.4454,28.4454,28.3815,28.4089,35392.0
2017-03-21 15:25:00,31.14,31.18,31.14,31.16,50000.0,28.418,28.4545,28.418,28.4363,50000.0
2017-03-21 15:30:00,31.15,31.15,31.06,31.09,62516.0,28.4271,28.4271,28.345,28.3724,62516.0
2017-03-21 15:35:00,31.08,31.12,30.98,30.98,69944.0,28.3633,28.3998,28.272,28.272,69944.0
2017-03-21 15:40:00,30.98,31.0,30.86,30.87,134464.0,28.272,28.2902,28.1625,28.1716,134464.0
2017-03-21 15:45:00,30.87,30.92,30.85,30.87,114432.0,28.1716,28.2172,28.1534,28.1716,114432.0
2017-03-21 15:50:00,30.86,30.89,30.8,30.88,120432.0,28.1625,28.1899,28.1077,28.1807,120432.0
2017-03-21 15:55:00,30.87,30.92,30.81,30.88,138932.0,28.1716,28.2172,28.1169,28.1807,138932.0
2017-03-22 09:30:00,30.88,30.88,30.74,30.85,222992.0,28.1807,28.1807,28.053,28.1534,222992.0
2017-03-22 09:35:00,30.86,30.92,30.82,30.82,89332.0,28.1625,28.2172,28.126,28.126,89332.0
2017-03-22 09:40:00,30.85,30.9,30.84,30.85,107712.0,28.1534,28.199,28.1442,28.1534,107712.0
2017-03-22 09:45:00,30.87,30.94,30.86,30.88,67312.0,28.1716,28.2355,28.1625,28.1807,67312.0
2017-03-22 09:50:00,30.9,30.9,30.77,30.79,21564.0,28.199,28.199,28.0804,28.0986,21564.0
2017-03-22 09:55:00,30.8,30.8,30.66,30.68,109352.0,28.1077,28.1077,27.98,27.9982,109352.0
2017-03-22 10:00:00,30.68,30.78,30.67,30.71,131984.0,27.9982,28.0895,27.9891,28.0256,131984.0
2017-03-22 10:05:00,30.7,30.75,30.67,30.72,104220.0,28.0165,28.0621,27.9891,28.0347,104220.0
2017-03-22 10:10:00,30.72,30.72,30.61,30.64,76924.0,28.0347,28.0347,27.9343,27.9617,76924.0
2017-03-22 10:15:00,30.68,30.68,30.64,30.66,20968.0,27.9982,27.9982,27.9617,27.98,20968.0
2017-03-22 10:20:00,30.65,30.75,30.65,30.68,92664.0,27.9708,28.0621,27.9708,27.9982,92664.0
2017-03-22 10:25:00,30.7,30.73,30.67,30.68,16712.0,28.0165,28.0438,27.9891,27.9982,16712.0
2017-03-22 10:30:00,30.69,30.7,30.59,30.67,37692.0,28.0073,28.0165,27.9161,27.9891,37692.0
2017-03-22 10:35:00,30.73,30.9,30.73,30.84,175244.0,28.0438,28.199,28.0438,28.1442,175244.0
2017-03-22 10:40:00,30.86,30.93,30.82,30.83,54080.0,28.1625,28.2264,28.126,28.1351,54080.0
2017-03-22 10:45:00,30.82,30.84,30.8,30.83,26736.0,28.126,28.1442,28.1077,28.1351,26736.0
2017-03-22 10:50:00,30.81,30.91,30.81,30.86,20740.0,28.1169,28.2081,28.1169,28.1625,20740.0
2017-03-22 10:55:00,30.84,30.93,30.81,30.93,21436.0,28.1442,28.2264,28.1169,28.2264,21436.0
2017-03-22 11:00:00,30.92,30.92,30.82,30.84,52972.0,28.2172,28.2172,28.126,28.1442,52972.0
2017-03-22 11:05:00,30.87,30.88,30.84,30.86,11836.0,28.1716,28.1807,28.1442,28.1625,11836.0
2017-03-22 11:10:00,30.88,30.88,30.82,30.85,24456.0,28.1807,28.1807,28.126,28.1534,24456.0
2017-03-22 11:15:00,30.89,31.13,30.89,31.09,125556.0,28.1899,28.4089,28.1899,28.3724,125556.0
2017-03-22 11:20:00,31.09,31.18,31.08,31.16,106912.0,28.3724,28.4545,28.3633,28.4363,106912.0
2017-03-22 11:25:00,31.15,31.15,31.1,31.1,27156.0,28.4271,28.4271,28.3815,28.3815,27156.0
2017-03-22 11:30:00,31.11,31.11,31.04,31.04,28128.0,28.3906,28.3906,28.3268,28.3268,28128.0
2017-03-22 11:35:00,31.03,31.07,31.03,31.07,36800.0,28.3176,28.3541,28.3176,28.3541,36800.0
2017-03-22 11:40:00,31.08,31.14,31.08,31.14,33464.0,28.3633,28.418,28.3633,28.418,33464.0
2017-03-22 11:45:00,31.11,31.11,31.05,31.08,26300.0,28.3906,28.3906,28.3359,28.3633,26300.0
2017-03-22 11:50:00,31.07,31.08,31.04,31.05,9080.0,28.3541,28.3633,28.3268,28.3359,9080.0
2017-03-22 11:55:00,31.04,31.06,31.04,31.06,32220.0,28.3268,28.345,28.3268,28.345,32220.0
2017-03-22 12:00:00,31.05,31.08,31.04,31.07,39600.0,28.3359,28.3633,28.3268,28.3541,39600.0
2017-03-22 12:05:00,31.1,31.1,31.04,31.04,16560.0,28.3815,28.3815,28.3268,28.3268,16560.0
2017-03-22 12:10:00,31.05,31.05,30.98,30.98,43400.0,28.3359,28.3359,28.272,28.272,43400.0
2017-03-22 12:15:00,30.97,30.98,30.93,30.93,6248.0,28.2629,28.272,28.2264,28.2264,6248.0
2017-03-22 12:20:00,30.93,30.95,30.91,30.92,48560.0,28.2264,28.2446,28.2081,28.2172,48560.0
2017-03-22 12:25:00,30.93,30.93,30.9,30.91,7800.0,28.2264,28.2264,28.199,28.2081,7800.0
2017-03-22 12:30:00,30.9,30.97,30.89,30.96,72080.0,28.199,28.2629,28.1899,28.2537,72080.0
2017-03-22 12:35:00,30.97,30.99,30.91,30.91,25404.0,28.2629,28.2811,28.2081,28.2081,25404.0
2017-03-22 12:40:00,30.91,30.91,30.86,30.88,53208.0,28.2081,28.2081,28.1625,28.1807,53208.0
2017-03-22 12:45:00,30.9,30.91,30.87,30.91,35600.0,28.199,28.2081,28.1716,28.2081,35600.0
2017-03-22 12:50:00,30.91,30.92,30.84,30.88,20956.0,28.2081,28.2172,28.1442,28.1807,20956.0
2017-03-22 12:55:00,30.88,30.92,30.87,30.92,10304.0,28.1807,28.2172,28.1716,28.2172,10304.0
2017-03-22 13:00:00,30.88,30.88,30.74,30.84,158944.0,28.1807,28.1807,28.053,28.1442,158944.0
2017-03-22 13:05:00,30.82,30.84,30.76,30.83,15268.0,28.126,28.1442,28.0712,28.1351,15268.0
2017-03-22 13:10:00,30.85,30.86,30.81,30.81,36800.0,28.1534,28.1625,28.1169,28.1169,36800.0
2017-03-22 13:15:00,30.82,30.97,30.82,30.94,59984.0,28.126,28.2629,28.126,28.2355,59984.0
2017-03-22 13:20:00,30.94,30.98,30.9,30.93,60848.0,28.2355,28.272,28.199,28.2264,60848.0
2017-03-22 13:25:00,30.93,30.94,30.9,30.94,5000.0,28.2264,28.2355,28.199,28.2355,5000.0
2017-03-22 13:30:00,30.95,31.02,30.93,31.02,34600.0,28.2446,28.3085,28.2264,28.3085,34600.0
2017-03-22 13:35:00,31.02,31.04,30.99,31.04,27052.0,28.3085,28.3268,28.2811,28.3268,27052.0
2017-03-22 13:40:00,31.04,31.04,30.98,30.98,4000.0,28.3268,28.3268,28.272,28.272,4000.0
2017-03-22 13:45:00,30.98,31.0,30.9,30.92,41116.0,28.272,28.2902,28.199,28.2172,41116.0
2017-03-22 13:50:00,30.93,30.93,30.89,30.9,23504.0,28.2264,28.2264,28.1899,28.199,23504.0
2017-03-22 13:55:00,30.89,30.89,30.83,30.83,35368.0,28.1899,28.1899,28.1351,28.1351,35368.0
2017-03-22 14:00:00,30.85,30.94,30.84,30.93,27580.0,28.1534,28.2355,28.1442,28.2264,27580.0
2017-03-22 14:05:00,30.91,30.92,30.88,30.88,15000.0,28.2081,28.2172,28.1807,28.1807,15000.0
2017-03-22 14:10:00,30.9,30.98,30.9,30.95,57024.0,28.199,28.272,28.199,28.2446,57024.0
2017-03-22 14:15:00,30.92,30.93,30.91,30.91,28556.0,28.2172,28.2264,28.2081,28.2081,28556.0
2017-03-22 14:20:00,30.91,30.93,30.89,30.93,12936.0,28.2081,28.2264,28.1899,28.2264,12936.0
2017-03-22 14:25:00,30.94,30.94,30.85,30.87,31684.0,28.2355,28.2355,28.1534,28.1716,31684.0
2017-03-22 14:30:00,30.91,30.93,30.91,30.92,2596.0,28.2081,28.2264,28.2081,28.2172,2596.0
2017-03-22 14:35:00,30.92,31.01,30.92,31.01,11872.0,28.2172,28.2994,28.2172,28.2994,11872.0
2017-03-22 14:40:00,31.0,31.02,30.99,31.01,14484.0,28.2902,28.3085,28.2811,28.2994,14484.0
2017-03-22 14:45:00,31.0,31.03,30.98,31.03,22552.0,28.2902,28.3176,28.272,28.3176,22552.0
2017-03-22 14:50:00,31.03,31.06,31.03,31.05,3240.0,28.3176,28.345,28.3176,28.3359,3240.0
2017-03-22 14:55:00,31.01,31.01,31.01,31.01,400.0,28.2994,28.2994,28.2994,28.2994,400.0
2017-03-22 15:00:00,31.02,31.02,31.02,31.02,4400.0,28.3085,28.3085,28.3085,28.3085,4400.0
2017-03-22 15:05:00,31.02,31.03,31.0,31.01,26000.0,28.3085,28.3176,28.2902,28.2994,26000.0
2017-03-22 15:10:00,31.03,31.03,31.01,31.01,25800.0,28.3176,28.3176,28.2994,28.2994,25800.0
2017-03-22 15:15:00,31.02,31.1,31.02,31.1,34272.0,28.3085,28.3815,28.3085,28.3815,34272.0
2017-03-22 15:20:00,31.13,31.19,31.12,31.14,36884.0,28.4089,28.4636,28.3998,28.418,36884.0
2017-03-22 15:25:00,31.14,31.14,31.1,31.1,12280.0,28.418,28.418,28.3815,28.3815,12280.0
2017-03-22 15:30:00,31.1,31.11,31.05,31.05,5824.0,28.3815,28.3906,28.3359,28.3359,5824.0
2017-03-22 15:35:00,31.05,31.06,31.01,31.02,28652.0,28.3359,28.345,28.2994,28.3085,28652.0
2017-03-22 15:40:00,31.03,31.08,31.02,31.02,31148.0,28.3176,28.3633,28.3085,28.3085,31148.0
2017-03-22 15:45:00,31.04,31.09,31.03,31.09,11564.0,28.3268,28.3724,28.3176,28.3724,11564.0
2017-03-22 15:50:00,31.1,31.14,31.08,31.11,40740.0,28.3815,28.418,28.3633,28.3906,40740.0
2017-03-22 15:55:00,31.11,31.15,31.05,31.06,137004.0,28.3906,28.4271,28.3359,28.345,137004.0
2017-03-23 09:30:00,30.96,30.98,30.85,30.94,99988.0,28.2537,28.272,28.1534,28.2355,99988.0
2017-03-23 09:35:00,30.95,31.14,30.95,31.02,118508.0,28.2446,28.418,28.2446,28.3085,118508.0
2017-03-23 09:40:00,31.07,31.07,30.98,31.02,47720.0,28.3541,28.3541,28.272,28.3085,47720.0
2017-03-23 09:45:00,31.0,31.03,30.97,31.01,27888.0,28.2902,28.3176,28.2629,28.2994,27888.0
2017-03-23 09:50:00,31.0,31.02,30.96,30.99,8800.0,28.2902,28.3085,28.2537,28.2811,8800.0
2017-03-23 09:55:00,31.0,31.05,31.0,31.02,18400.0,28.2902,28.3359,28.2902,28.3085,18400.0
2017-03-23 10:00:00,31.05,31.12,31.05,31.11,48068.0,28.3359,28.3998,28.3359,28.3906,48068.0
2017-03-23 10:05:00,31.09,31.1,31.04,31.05,50748.0,28.3724,28.3815,28.3268,28.3359,50748.0
2017-03-23 10:10:00,31.06,31.07,31.02,31.07,8400.0,28.345,28.3541,28.3085,28.3541,8400.0
2017-03-23 10:15:00,31.07,31.08,30.98,31.0,44876.0,28.3541,28.3633,28.272,28.2902,44876.0
2017-03-23 10:20:00,31.03,31.09,31.03,31.09,28656.0,28.3176,28.3724,28.3176,28.3724,28656.0
2017-03-23 10:25:00,31.07,31.09,31.04,31.07,10500.0,28.3541,28.3724,28.3268,28.3541,10500.0
2017-03-23 10:30:00,31.07,31.13,31.05,31.1,18144.0,28.3541,28.4089,28.3359,28.3815,18144.0
2017-03-23 10:35:00,31.13,31.2,31.12,31.19,34844.0,28.4089,28.4728,28.3998,28.4636,34844.0
2017-03-23 10:40:00,31.22,31.25,31.21,31.24,25216.0,28.491,28.5184,28.4819,28.5093,25216.0
2017-03-23 10:45:00,31.24,31.25,31.21,31.24,52552.0,28.5093,28.5184,28.4819,28.5093,52552.0
2017-03-23 10:50:00,31.24,31.31,31.23,31.3,33020.0,28.5093,28.5731,28.5001,28.564,33020.0
2017-03-23 10:55:00,31.31,31.33,31.27,31.27,43448.0,28.5731,28.5914,28.5366,28.5366,43448.0
2017-03-23 11:00:00,31.27,31.32,31.25,31.25,45428.0,28.5366,28.5823,28.5184,28.5184,45428.0
2017-03-23 11:05:00,31.25,31.36,31.25,31.36,62156.0,28.5184,28.6188,28.5184,28.6188,62156.0
2017-03-23 11:10:00,31.36,31.42,31.33,31.41,54380.0,28.6188,28.6735,28.5914,28.6644,54380.0
2017-03-23 11:15:00,31.43,31.48,31.43,31.43,103484.0,28.6827,28.7283,28.6827,28.6827,103484.0
2017-03-23 11:20:00,31.44,31.44,31.38,31.4,59208.0,28.6918,28.6918,28.637,28.6553,59208.0
2017-03-23 11:25:00,31.4,31.42,31.39,31.42,14760.0,28.6553,28.6735,28.6462,28.6735,14760.0
2017-03-23 11:30:00,31.41,31.43,31.41,31.42,10476.0,28.6644,28.6827,28.6644,28.6735,10476.0
2017-03-23 11:35:00,31.41,31.44,31.38,31.44,19740.0,28.6644,28.6918,28.637,28.6918,19740.0
2017-03-23 11:40:00,31.44,31.44,31.4,31.4,10216.0,28.6918,28.6918,28.6553,28.6553,10216.0
2017-03-23 11:45:00,31.39,31.4,31.35,31.37,59212.0,28.6462,28.6553,28.6097,28.6279,59212.0
2017-03-23 11:50:00,31.4,31.4,31.36,31.36,6552.0,28.6553,28.6553,28.6188,28.6188,6552.0
2017-03-23 11:55:00,31.38,31.39,31.36,31.38,12880.0,28.637,28.6462,28.6188,28.637,12880.0
2017-03-23 12:00:00,31.38,31.41,31.38,31.41,19200.0,28.637,28.6644,28.637,28.6644,19200.0
2017-03-23 12:05:00,31.4,31.42,31.36,31.37,12696.0,28.6553,28.6735,28.6188,28.6279,12696.0
2017-03-23 12:10:00,31.39,31.41,31.38,31.39,39804.0,28.6462,28.6644,28.637,28.6462,39804.0
2017-03-23 12:15:00,31.39,31.46,31.39,31.43,21000.0,28.6462,28.71,28.6462,28.6827,21000.0
2017-03-23 12:20:00,31.42,31.46,31.42,31.45,6780.0,28.6735,28.71,28.6735,28.7009,6780.0
2017-03-23 12:25:00,31.46,31.46,31.43,31.43,8200.0,28.71,28.71,28.6827,28.6827,8200.0
2017-03-23 12:30:00,31.43,31.43,31.39,31.43,45460.0,28.6827,28.6827,28.6462,28.6827,45460.0
2017-03-23 12:35:00,31.43,31.43,31.41,31.41,3200.0,28.6827,28.6827,28.6644,28.6644,3200.0
2017-03-23 12:40:00,31.41,31.43,31.41,31.43,6664.0,28.6644,28.6827,28.6644,28.6827,6664.0
2017-03-23 12:45:00,31.43,31.43,31.38,31.38,24500.0,28.6827,28.6827,28.637,28.637,24500.0
2017-03-23 12:50:00,31.38,31.4,31.38,31.4,3600.0,28.637,28.6553,28.637,28.6553,3600.0
2017-03-23 12:55:00,31.43,31.47,31.43,31.47,10940.0,28.6827,28.7192,28.6827,28.7192,10940.0
2017-03-23 13:00:00,31.46,31.46,31.28,31.28,60700.0,28.71,28.71,28.5458,28.5458,60700.0
2017-03-23 13:05:00,31.28,31.3,31.18,31.19,56800.0,28.5458,28.564,28.4545,28.4636,56800.0
2017-03-23 13:10:00,31.18,31.24,31.1,31.18,42064.0,28.4545,28.5093,28.3815,28.4545,42064.0
2017-03-23 13:15:00,31.16,31.21,31.13,31.18,62440.0,28.4363,28.4819,28.4089,28.4545,62440.0
2017-03-23 13:20:00,31.2,31.24,31.18,31.21,23056.0,28.4728,28.5093,28.4545,28.4819,23056.0
2017-03-23 13:25:00,31.22,31.22,31.08,31.08,43040.0,28.491,28.491,28.3633,28.3633,43040.0
2017-03-23 13:30:00,31.09,31.17,31.09,31.16,33240.0,28.3724,28.4454,28.3724,28.4363,33240.0
2017-03-23 13:35:00,31.15,31.21,31.14,31.14,59920.0,28.4271,28.4819,28.418,28.418,59920.0
2017-03-23 13:40:00,31.15,31.24,31.11,31.19,40092.0,28.4271,28.5093,28.3906,28.4636,40092.0
2017-03-23 13:45:00,31.22,31.28,31.21,31.25,17600.0,28.491,28.5458,28.4819,28.5184,17600.0
2017-03-23 13:50:00,31.27,31.28,31.25,31.28,6800.0,28.5366,28.5458,28.5184,28.5458,6800.0
2017-03-23 13:55:00,31.28,31.29,31.25,31.25,25388.0,28.5458,28.5549,28.5184,28.5184,25388.0
2017-03-23 14:00:00,31.21,31.25,31.21,31.25,24600.0,28.4819,28.5184,28.4819,28.5184,24600.0
2017-03-23 14:05:00,31.26,31.28,31.22,31.28,15200.0,28.5275,28.5458,28.491,28.5458,15200.0
2017-03-23 14:10:00,31.26,31.26,31.25,31.25,800.0,28.5275,28.5275,28.5184,28.5184,800.0
2017-03-23 14:15:00,31.25,31.27,31.25,31.26,7600.0,28.5184,28.5366,28.5184,28.5275,7600.0
2017-03-23 14:20:00,31.25,31.25,31.25,31.25,7516.0,28.5184,28.5184,28.5184,28.5184,7516.0
2017-03-23 14:25:00,31.24,31.25,31.23,31.23,9200.0,28.5093,28.5184,28.5001,28.5001,9200.0
2017-03-23 14:30:00,31.21,31.26,31.21,31.23,39156.0,28.4819,28.5275,28.4819,28.5001,39156.0
2017-03-23 14:35:00,31.22,31.25,31.17,31.23,30632.0,28.491,28.5184,28.4454,28.5001,30632.0
2017-03-23 14:40:00,31.23,31.29,31.23,31.29,8600.0,28.5001,28.5549,28.5001,28.5549,8600.0
2017-03-23 14:45:00,31.3,31.3,31.25,31.26,8000.0,28.564,28.564,28.5184,28.5275,8000.0
2017-03-23 14:50:00,31.26,31.26,31.24,31.26,6524.0,28.5275,28.5275,28.5093,28.5275,6524.0
2017-03-23 14:55:00,31.28,31.33,31.2,31.2,26180.0,28.5458,28.5914,28.4728,28.4728,26180.0
2017-03-23 15:00:00,31.18,31.2,31.12,31.15,34400.0,28.4545,28.4728,28.3998,28.4271,34400.0
2017-03-23 15:05:00,31.16,31.18,31.15,31.16,8360.0,28.4363,28.4545,28.4271,28.4363,8360.0
2017-03-23 15:10:00,31.14,31.15,31.05,31.05,48672.0,28.418,28.4271,28.3359,28.3359,48672.0
2017-03-23 15:15:00,31.09,31.09,30.97,30.99,60000.0,28.3724,28.3724,28.2629,28.2811,60000.0
2017-03-23 15:20:00,31.02,31.09,31.01,31.04,53920.0,28.3085,28.3724,28.2994,28.3268,53920.0
2017-03-23 15:25:00,31.03,31.06,30.93,30.93,69632.0,28.3176,28.345,28.2264,28.2264,69632.0
2017-03-23 15:30:00,30.93,30.95,30.8,30.83,166216.0,28.2264,28.2446,28.1077,28.1351,166216.0
2017-03-23 15:35:00,30.84,30.93,30.84,30.92,56132.0,28.1442,28.2264,28.1442,28.2172,56132.0
2017-03-23 15:40:00,30.93,30.97,30.85,30.85,63784.0,28.2264,28.2629,28.1534,28.1534,63784.0
2017-03-23 15:45:00,30.84,30.98,30.84,30.98,70880.0,28.1442,28.272,28.1442,28.272,70880.0
2017-03-23 15:50:00,30.97,30.97,30.86,30.92,32184.0,28.2629,28.2629,28.1625,28.2172,32184.0
2017-03-23 15:55:00,30.9,31.02,30.86,30.95,268700.0,28.199,28.3085,28.1625,28.2446,268700.0
2017-03-24 09:30:00,31.11,31.18,31.07,31.16,168656.0,28.3906,28.4545,28.3541,28.4363,168656.0
2017-03-24 09:35:00,31.16,31.21,31.08,31.13,170008.0,28.4363,28.4819,28.3633,28.4089,170008.0
2017-03-24 09:40:00,31.13,31.19,31.13,31.19,23840.0,28.4089,28.4636,28.4089,28.4636,23840.0
2017-03-24 09:45:00,31.2,31.27,31.17,31.25,34772.0,28.4728,28.5366,28.4454,28.5184,34772.0
2017-03-24 09:50:00,31.25,31.25,31.22,31.23,8396.0,28.5184,28.5184,28.491,28.5001,8396.0
2017-03-24 09:55:00,31.22,31.22,31.17,31.2,40400.0,28.491,28.491,28.4454,28.4728,40400.0
2017-03-24 10:00:00,31.2,31.23,31.18,31.21,9200.0,28.4728,28.5001,28.4545,28.4819,9200.0
2017-03-24 10:05:00,31.18,31.21,31.17,31.18,20208.0,28.4545,28.4819,28.4454,28.4545,20208.0
2017-03-24 10:10:00,31.18,31.2,31.15,31.2,20400.0,28.4545,28.4728,28.4271,28.4728,20400.0
2017-03-24 10:15:00,31.2,31.23,31.2,31.23,7640.0,28.4728,28.5001,28.4728,28.5001,7640.0
2017-03-24 10:20:00,31.21,31.22,31.16,31.18,32124.0,28.4819,28.491,28.4363,28.4545,32124.0
2017-03-24 10:25:00,31.17,31.22,31.14,31.22,8820.0,28.4454,28.491,28.418,28.491,8820.0
2017-03-24 10:30:00,31.21,31.28,31.2,31.23,29884.0,28.4819,28.5458,28.4728,28.5001,29884.0
2017-03-24 10:35:00,31.23,31.23,31.22,31.23,8200.0,28.5001,28.5001,28.491,28.5001,8200.0
2017-03-24 10:40:00,31.22,31.25,31.22,31.23,25452.0,28.491,28.5184,28.491,28.5001,25452.0
2017-03-24 10:45:00,31.22,31.27,31.22,31.25,23644.0,28.491,28.5366,28.491,28.5184,23644.0
2017-03-24 10:50:00,31.26,31.29,31.24,31.28,37420.0,28.5275,28.5549,28.5093,28.5458,37420.0
2017-03-24 10:55:00,31.29,31.32,31.29,31.3,24356.0,28.5549,28.5823,28.5549,28.564,24356.0
2017-03-24 11:00:00,31.31,31.32,31.28,31.32,17476.0,28.5731,28.5823,28.5458,28.5823,17476.0
2017-03-24 11:05:00,31.32,31.35,31.29,31.29,24524.0,28.5823,28.6097,28.5549,28.5549,24524.0
2017-03-24 11:10:00,31.29,31.31,31.28,31.3,13000.0,28.5549,28.5731,28.5458,28.564,13000.0
2017-03-24 11:15:00,31.3,31.3,31.25,31.25,22400.0,28.564,28.564,28.5184,28.5184,22400.0
2017-03-24 11:20:00,31.27,31.28,31.21,31.21,39136.0,28.5366,28.5458,28.4819,28.4819,39136.0
2017-03-24 11:25:00,31.23,31.23,31.21,31.21,15356.0,28.5001,28.5001,28.4819,28.4819,15356.0
2017-03-24 11:30:00,31.22,31.24,31.21,31.24,5200.0,28.491,28.5093,28.4819,28.5093,5200.0
2017-03-24 11:35:00,31.25,31.25,31.23,31.25,3600.0,28.5184,28.5184,28.5001,28.5184,3600.0
2017-03-24 11:40:00,31.25,31.27,31.22,31.22,26672.0,28.5184,28.5366,28.491,28.491,26672.0
2017-03-24 11:45:00,31.22,31.24,31.21,31.24,13160.0,28.491,28.5093,28.4819,28.5093,13160.0
2017-03-24 11:50:00,31.25,31.28,31.25,31.27,8000.0,28.5184,28.5458,28.5184,28.5366,8000.0
2017-03-24 11:55:00,31.28,31.29,31.25,31.27,7200.0,28.5458,28.5549,28.5184,28.5366,7200.0
2017-03-24 12:00:00,31.27,31.3,31.27,31.28,6200.0,28.5366,28.564,28.5366,28.5458,6200.0
2017-03-24 12:05:00,31.28,31.29,31.27,31.28,5200.0,28.5458,28.5549,28.5366,28.5458,5200.0
2017-03-24 12:10:00,31.29,31.29,31.08,31.13,141888.0,28.5549,28.5549,28.3633,28.4089,141888.0
2017-03-24 12:15:00,31.14,31.14,31.06,31.08,20800.0,28.418,28.418,28.345,28.3633,20800.0
2017-03-24 12:20:00,31.05,31.08,31.0,31.07,39788.0,28.3359,28.3633,28.2902,28.3541,39788.0
2017-03-24 12:25:00,31.05,31.25,31.05,31.19,34100.0,28.3359,28.5184,28.3359,28.4636,34100.0
2017-03-24 12:30:00,31.2,31.22,31.13,31.14,10800.0,28.4728,28.491,28.4089,28.418,10800.0
2017-03-24 12:35:00,31.13,31.19,31.13,31.18,6128.0,28.4089,28.4636,28.4089,28.4545,6128.0
2017-03-24 12:40:00,31.19,31.22,31.18,31.21,21792.0,28.4636,28.491,28.4545,28.4819,21792.0
2017-03-24 12:45:00,31.24,31.24,31.2,31.21,37780.0,28.5093,28.5093,28.4728,28.4819,37780.0
2017-03-24 12:50:00,31.19,31.22,31.11,31.18,48892.0,28.4636,28.491,28.3906,28.4545,48892.0
2017-03-24 12:55:00,31.17,31.17,31.14,31.15,29600.0,28.4454,28.4454,28.418,28.4271,29600.0
2017-03-24 13:00:00,31.17,31.18,31.14,31.16,4400.0,28.4454,28.4545,28.418,28.4363,4400.0
2017-03-24 13:05:00,31.15,31.15,31.05,31.07,45696.0,28.4271,28.4271,28.3359,28.3541,45696.0
2017-03-24 13:10:00,31.08,31.09,31.02,31.07,38728.0,28.3633,28.3724,28.3085,28.3541,38728.0
2017-03-24 13:15:00,31.05,31.09,31.04,31.07,16608.0,28.3359,28.3724,28.3268,28.3541,16608.0
2017-03-24 13:20:00,31.06,31.1,31.06,31.09,28740.0,28.345,28.3815,28.345,28.3724,28740.0
2017-03-24 13:25:00,31.11,31.17,31.11,31.14,60336.0,28.3906,28.4454,28.3906,28.418,60336.0
2017-03-24 13:30:00,31.12,31.14,31.1,31.11,8928.0,28.3998,28.418,28.3815,28.3906,8928.0
2017-03-24 13:35:00,31.09,31.11,31.09,31.09,3600.0,28.3724,28.3906,28.3724,28.3724,3600.0
2017-03-24 13:40:00,31.07,31.1,31.05,31.08,6808.0,28.3541,28.3815,28.3359,28.3633,6808.0
2017-03-24 13:45:00,31.09,31.1,31.05,31.08,19668.0,28.3724,28.3815,28.3359,28.3633,19668.0
2017-03-24 13:50:00,31.07,31.07,31.0,31.0,37988.0,28.3541,28.3541,28.2902,28.2902,37988.0
2017-03-24 13:55:00,31.0,31.0,30.91,30.93,69752.0,28.2902,28.2902,28.2081,28.2264,69752.0
2017-03-24 14:00:00,30.94,31.01,30.94,30.97,40652.0,28.2355,28.2994,28.2355,28.2629,40652.0
2017-03-24 14:05:00,31.0,31.0,30.98,30.99,20608.0,28.2902,28.2902,28.272,28.2811,20608.0
2017-03-24 14:10:00,30.99,31.01,30.99,31.0,3200.0,28.2811,28.2994,28.2811,28.2902,3200.0
2017-03-24 14:15:00,30.97,31.03,30.96,31.02,10400.0,28.2629,28.3176,28.2537,28.3085,10400.0
2017-03-24 14:20:00,31.03,31.03,31.01,31.01,11952.0,28.3176,28.3176,28.2994,28.2994,11952.0
2017-03-24 14:25:00,31.03,31.03,30.96,30.97,30600.0,28.3176,28.3176,28.2537,28.2629,30600.0
2017-03-24 14:30:00,30.98,31.01,30.98,30.99,18000.0,28.272,28.2994,28.272,28.2811,18000.0
2017-03-24 14:35:00,30.99,30.99,30.93,30.94,10360.0,28.2811,28.2811,28.2264,28.2355,10360.0
2017-03-24 14:40:00,30.93,30.95,30.88,30.91,36440.0,28.2264,28.2446,28.1807,28.2081,36440.0
2017-03-24 14:45:00,30.91,30.93,30.83,30.87,111344.0,28.2081,28.2264,28.1351,28.1716,111344.0
2017-03-24 14:50:00,30.86,30.86,30.74,30.76,65468.0,28.1625,28.1625,28.053,28.0712,65468.0
2017-03-24 14:55:00,30.77,30.81,30.75,30.76,36404.0,28.0804,28.1169,28.0621,28.0712,36404.0
2017-03-24 15:00:00,30.77,30.78,30.66,30.71,82108.0,28.0804,28.0895,27.98,28.0256,82108.0
2017-03-24 15:05:00,30.68,30.71,30.63,30.69,71864.0,27.9982,28.0256,27.9526,28.0073,71864.0
2017-03-24 15:10:00,30.71,30.71,30.61,30.65,50832.0,28.0256,28.0256,27.9343,27.9708,50832.0
2017-03-24 15:15:00,30.64,30.64,30.54,30.61,61208.0,27.9617,27.9617,27.8705,27.9343,61208.0
2017-03-24 15:20:00,30.6,30.69,30.59,30.69,41304.0,27.9252,28.0073,27.9161,28.0073,41304.0
2017-03-24 15:25:00,30.69,30.75,30.66,30.73,66688.0,28.0073,28.0621,27.98,28.0438,66688.0
2017-03-24 15:30:00,30.7,30.82,30.62,30.8,112480.0,28.0165,28.126,27.9435,28.1077,112480.0
2017-03-24 15:35:00,30.8,31.02,30.72,31.02,361432.0,28.1077,28.3085,28.0347,28.3085,361432.0
2017-03-24 15:40:00,31.04,31.14,31.02,31.03,185908.0,28.3268,28.418,28.3085,28.3176,185908.0
2017-03-24 15:45:00,31.01,31.02,30.8,30.89,233796.0,28.2994,28.3085,28.1077,28.1899,233796.0
2017-03-24 15:50:00,30.87,31.03,30.86,30.99,71880.0,28.1716,28.3176,28.1625,28.2811,71880.0
2017-03-24 15:55:00,30.98,31.0,30.83,30.91,317524.0,28.272,28.2902,28.1351,28.2081,317524.0
2017-03-27 09:30:00,30.11,30.22,30.0,30.18,387172.0,27.478,27.5784,27.3777,27.5419,387172.0
2017-03-27 09:35:00,30.16,30.18,30.0,30.09,114128.0,27.5237,27.5419,27.3777,27.4598,114128.0
2017-03-27 09:40:00,30.09,30.1,30.02,30.08,95508.0,27.4598,27.4689,27.3959,27.4507,95508.0
2017-03-27 09:45:00,30.07,30.23,30.06,30.19,129360.0,27.4415,27.5876,27.4324,27.5511,129360.0
2017-03-27 09:50:00,30.22,30.39,30.22,30.3,150804.0,27.5784,27.7336,27.5784,27.6514,150804.0
2017-03-27 09:55:00,30.29,30.35,30.24,30.34,59992.0,27.6423,27.6971,27.5967,27.6879,59992.0
2017-03-27 10:00:00,30.33,30.33,30.25,30.26,29892.0,27.6788,27.6788,27.6058,27.6149,29892.0
2017-03-27 10:05:00,30.29,30.36,30.21,30.24,60620.0,27.6423,27.7062,27.5693,27.5967,60620.0
2017-03-27 10:10:00,30.28,30.31,30.26,30.31,20460.0,27.6332,27.6606,27.6149,27.6606,20460.0
2017-03-27 10:15:00,30.29,30.33,30.25,30.27,31988.0,27.6423,27.6788,27.6058,27.6241,31988.0
2017-03-27 10:20:00,30.26,30.28,30.24,30.27,9072.0,27.6149,27.6332,27.5967,27.6241,9072.0
2017-03-27 10:25:00,30.3,30.37,30.26,30.32,33940.0,27.6514,27.7153,27.6149,27.6697,33940.0
2017-03-27 10:30:00,30.31,30.41,30.31,30.38,35468.0,27.6606,27.7518,27.6606,27.7244,35468.0
2017-03-27 10:35:00,30.34,30.41,30.33,30.34,15000.0,27.6879,27.7518,27.6788,27.6879,15000.0
2017-03-27 10:40:00,30.33,30.45,30.32,30.45,52364.0,27.6788,27.7883,27.6697,27.7883,52364.0
2017-03-27 10:45:00,30.43,30.46,30.41,30.41,26368.0,27.7701,27.7974,27.7518,27.7518,26368.0
2017-03-27 10:50:00,30.4,30.43,30.39,30.43,11480.0,27.7427,27.7701,27.7336,27.7701,11480.0
2017-03-27 10:55:00,30.4,30.5,30.4,30.49,52716.0,27.7427,27.834,27.7427,27.8248,52716.0
2017-03-27 11:00:00,30.48,30.49,30.46,30.48,8024.0,27.8157,27.8248,27.7974,27.8157,8024.0
2017-03-27 11:05:00,30.48,30.48,30.41,30.41,24284.0,27.8157,27.8157,27.7518,27.7518,24284.0
2017-03-27 11:10:00,30.4,30.46,30.4,30.41,23680.0,27.7427,27.7974,27.7427,27.7518,23680.0
2017-03-27 11:15:00,30.44,30.47,30.43,30.43,10600.0,27.7792,27.8066,27.7701,27.7701,10600.0
2017-03-27 11:20:00,30.43,30.47,30.43,30.47,7184.0,27.7701,27.8066,27.7701,27.8066,7184.0
2017-03-27 11:25:00,30.47,30.58,30.45,30.58,16112.0,27.8066,27.907,27.7883,27.907,16112.0
2017-03-27 11:30:00,30.59,30.67,30.57,30.63,98288.0,27.9161,27.9891,27.8978,27.9526,98288.0
2017-03-27 11:35:00,30.65,30.65,30.63,30.63,13232.0,27.9708,27.9708,27.9526,27.9526,13232.0
2017-03-27 11:40:00,30.64,30.68,30.63,30.65,17212.0,27.9617,27.9982,27.9526,27.9708,17212.0
2017-03-27 11:45:00,30.64,30.65,30.61,30.61,18856.0,27.9617,27.9708,27.9343,27.9343,18856.0
2017-03-27 11:50:00,30.59,30.59,30.54,30.58,19412.0,27.9161,27.9161,27.8705,27.907,19412.0
2017-03-27 11:55:00,30.59,30.61,30.59,30.61,12464.0,27.9161,27.9343,27.9161,27.9343,12464.0
2017-03-27 12:00:00,30.62,30.69,30.59,30.69,37348.0,27.9435,28.0073,27.9161,28.0073,37348.0
2017-03-27 12:05:00,30.69,30.73,30.69,30.69,45200.0,28.0073,28.0438,28.0073,28.0073,45200.0
2017-03-27 12:10:00,30.69,30.7,30.66,30.66,5928.0,28.0073,28.0165,27.98,27.98,5928.0
2017-03-27 12:15:00,30.66,30.68,30.65,30.68,16796.0,27.98,27.9982,27.9708,27.9982,16796.0
2017-03-27 12:20:00,30.67,30.68,30.67,30.68,8800.0,27.9891,27.9982,27.9891,27.9982,8800.0
2017-03-27 12:25:00,30.65,30.65,30.63,30.63,5236.0,27.9708,27.9708,27.9526,27.9526,5236.0
2017-03-27 12:30:00,30.61,30.65,30.61,30.65,10800.0,27.9343,27.9708,27.9343,27.9708,10800.0
2017-03-27 12:35:00,30.66,30.67,30.64,30.64,1900.0,27.98,27.9891,27.9617,27.9617,1900.0
2017-03-27 12:40:00,30.63,30.65,30.63,30.65,800.0,27.9526,27.9708,27.9526,27.9708,800.0
2017-03-27 12:45:00,30.66,30.68,30.66,30.68,2520.0,27.98,27.9982,27.98,27.9982,2520.0
2017-03-27 12:50:00,30.69,30.79,30.69,30.79,29980.0,28.0073,28.0986,28.0073,28.0986,29980.0
2017-03-27 12:55:00,30.75,30.76,30.74,30.76,12260.0,28.0621,28.0712,28.053,28.0712,12260.0
2017-03-27 13:00:00,30.75,30.87,30.75,30.87,5320.0,28.0621,28.1716,28.0621,28.1716,5320.0
2017-03-27 13:05:00,30.85,30.85,30.83,30.85,35792.0,28.1534,28.1534,28.1351,28.1534,35792.0
2017-03-27 13:10:00,30.84,30.84,30.78,30.78,17996.0,28.1442,28.1442,28.0895,28.0895,17996.0
2017-03-27 13:15:00,30.77,30.78,30.76,30.76,4000.0,28.0804,28.0895,28.0712,28.0712,4000.0
2017-03-27 13:20:00,30.77,30.81,30.77,30.81,2400.0,28.0804,28.1169,28.0804,28.1169,2400.0
2017-03-27 13:25:00,30.78,30.79,30.72,30.74,28248.0,28.0895,28.0986,28.0347,28.053,28248.0
2017-03-27 13:30:00,30.75,30.76,30.75,30.75,5600.0,28.0621,28.0712,28.0621,28.0621,5600.0
2017-03-27 13:35:00,30.72,30.74,30.68,30.68,43692.0,28.0347,28.053,27.9982,27.9982,43692.0
2017-03-27 13:40:00,30.66,30.72,30.66,30.67,13072.0,27.98,28.0347,27.98,27.9891,13072.0
2017-03-27 13:45:00,30.67,30.67,30.65,30.66,10600.0,27.9891,27.9891,27.9708,27.98,10600.0
2017-03-27 13:50:00,30.63,30.68,30.62,30.68,9612.0,27.9526,27.9982,27.9435,27.9982,9612.0
2017-03-27 13:55:00,30.69,30.69,30.65,30.65,8192.0,28.0073,28.0073,27.9708,27.9708,8192.0
2017-03-27 14:00:00,30.69,30.73,30.69,30.72,18988.0,28.0073,28.0438,28.0073,28.0347,18988.0
2017-03-27 14:05:00,30.72,30.75,30.72,30.73,14396.0,28.0347,28.0621,28.0347,28.0438,14396.0
2017-03-27 14:10:00,30.7,30.7,30.65,30.65,8800.0,28.0165,28.0165,27.9708,27.9708,8800.0
2017-03-27 14:15:00,30.65,30.66,30.57,30.59,68124.0,27.9708,27.98,27.8978,27.9161,68124.0
2017-03-27 14:20:00,30.58,30.6,30.56,30.59,20132.0,27.907,27.9252,27.8887,27.9161,20132.0
2017-03-27 14:25:00,30.6,30.63,30.57,30.63,18200.0,27.9252,27.9526,27.8978,27.9526,18200.0
2017-03-27 14:30:00,30.61,30.66,30.61,30.65,11932.0,27.9343,27.98,27.9343,27.9708,11932.0
2017-03-27 14:35:00,30.65,30.66,30.62,30.62,3000.0,27.9708,27.98,27.9435,27.9435,3000.0
2017-03-27 14:40:00,30.6,30.64,30.6,30.63,8900.0,27.9252,27.9617,27.9252,27.9526,8900.0
2017-03-27 14:45:00,30.62,30.73,30.62,30.71,7400.0,27.9435,28.0438,27.9435,28.0256,7400.0
2017-03-27 14:50:00,30.71,30.71,30.68,30.68,11416.0,28.0256,28.0256,27.9982,27.9982,11416.0
2017-03-27 14:55:00,30.68,30.78,30.68,30.78,12480.0,27.9982,28.0895,27.9982,28.0895,12480.0
2017-03-27 15:00:00,30.77,30.82,30.75,30.8,14160.0,28.0804,28.126,28.0621,28.1077,14160.0
2017-03-27 15:05:00,30.8,30.8,30.77,30.78,14488.0,28.1077,28.1077,28.0804,28.0895,14488.0
2017-03-27 15:10:00,30.77,30.83,30.77,30.82,18088.0,28.0804,28.1351,28.0804,28.126,18088.0
2017-03-27 15:15:00,30.82,30.84,30.81,30.84,8168.0,28.126,28.1442,28.1169,28.1442,8168.0
2017-03-27 15:20:00,30.83,30.83,30.8,30.8,15156.0,28.1351,28.1351,28.1077,28.1077,15156.0
2017-03-27 15:25:00,30.81,30.82,30.8,30.8,26400.0,28.1169,28.126,28.1077,28.1077,26400.0
2017-03-27 15:30:00,30.77,30.82,30.73,30.82,20184.0,28.0804,28.126,28.0438,28.126,20184.0
2017-03-27 15:35:00,30.82,30.87,30.81,30.86,31452.0,28.126,28.1716,28.1169,28.1625,31452.0
2017-03-27 15:40:00,30.87,30.91,30.85,30.88,96968.0,28.1716,28.2081,28.1534,28.1807,96968.0
2017-03-27 15:45:00,30.87,30.89,30.83,30.83,59488.0,28.1716,28.1899,28.1351,28.1351,59488.0
2017-03-27 15:50:00,30.83,30.86,30.79,30.82,70560.0,28.1351,28.1625,28.0986,28.126,70560.0
2017-03-27 15:55:00,30.82,30.82,30.75,30.78,193136.0,28.126,28.126,28.0621,28.0895,193136.0
2017-03-28 09:30:00,30.66,30.78,30.65,30.78,134256.0,27.98,28.0895,27.9708,28.0895,134256.0
2017-03-28 09:35:00,30.77,30.84,30.77,30.82,50132.0,28.0804,28.1442,28.0804,28.126,50132.0
2017-03-28 09:40:00,30.82,30.85,30.78,30.78,47368.0,28.126,28.1534,28.0895,28.0895,47368.0
2017-03-28 09:45:00,30.78,30.78,30.68,30.69,35100.0,28.0895,28.0895,27.9982,28.0073,35100.0
2017-03-28 09:50:00,30.72,30.73,30.62,30.65,78172.0,28.0347,28.0438,27.9435,27.9708,78172.0
2017-03-28 09:55:00,30.65,30.71,30.65,30.67,32400.0,27.9708,28.0256,27.9708,27.9891,32400.0
2017-03-28 10:00:00,30.71,30.92,30.71,30.91,133844.0,28.0256,28.2172,28.0256,28.2081,133844.0
2017-03-28 10:05:00,30.91,30.95,30.89,30.9,50908.0,28.2081,28.2446,28.1899,28.199,50908.0
2017-03-28 10:10:00,30.9,30.93,30.84,30.84,18072.0,28.199,28.2264,28.1442,28.1442,18072.0
2017-03-28 10:15:00,30.82,30.87,30.82,30.85,55496.0,28.126,28.1716,28.126,28.1534,55496.0
2017-03-28 10:20:00,30.84,30.84,30.73,30.78,46464.0,28.1442,28.1442,28.0438,28.0895,46464.0
2017-03-28 10:25:00,30.78,30.8,30.71,30.78,13016.0,28.0895,28.1077,28.0256,28.0895,13016.0
2017-03-28 10:30:00,30.79,30.84,30.77,30.79,18532.0,28.0986,28.1442,28.0804,28.0986,18532.0
2017-03-28 10:35:00,30.79,30.81,30.77,30.78,19136.0,28.0986,28.1169,28.0804,28.0895,19136.0
2017-03-28 10:40:00,30.8,30.89,30.8,30.88,15256.0,28.1077,28.1899,28.1077,28.1807,15256.0
2017-03-28 10:45:00,30.89,30.9,30.86,30.89,12772.0,28.1899,28.199,28.1625,28.1899,12772.0
2017-03-28 10:50:00,30.88,30.9,30.85,30.9,4600.0,28.1807,28.199,28.1534,28.199,4600.0
2017-03-28 10:55:00,30.9,30.93,30.86,30.93,16628.0,28.199,28.2264,28.1625,28.2264,16628.0
2017-03-28 11:00:00,30.93,31.01,30.93,31.0,44100.0,28.2264,28.2994,28.2264,28.2902,44100.0
2017-03-28 11:05:00,31.01,31.14,31.01,31.11,72856.0,28.2994,28.418,28.2994,28.3906,72856.0
2017-03-28 11:10:00,31.11,31.17,31.11,31.14,87540.0,28.3906,28.4454,28.3906,28.418,87540.0
2017-03-28 11:15:00,31.15,31.18,31.13,31.13,33916.0,28.4271,28.4545,28.4089,28.4089,33916.0
2017-03-28 11:20:00,31.13,31.14,31.1,31.11,27888.0,28.4089,28.418,28.3815,28.3906,27888.0
2017-03-28 11:25:00,31.11,31.14,31.1,31.13,28688.0,28.3906,28.418,28.3815,28.4089,28688.0
2017-03-28 11:30:00,31.12,31.16,31.12,31.15,6076.0,28.3998,28.4363,28.3998,28.4271,6076.0
2017-03-28 11:35:00,31.14,31.14,31.13,31.13,34380.0,28.418,28.418,28.4089,28.4089,34380.0
2017-03-28 11:40:00,31.12,31.15,31.12,31.13,5820.0,28.3998,28.4271,28.3998,28.4089,5820.0
2017-03-28 11:45:00,31.15,31.25,31.15,31.25,58356.0,28.4271,28.5184,28.4271,28.5184,58356.0
2017-03-28 11:50:00,31.25,31.29,31.24,31.29,43304.0,28.5184,28.5549,28.5093,28.5549,43304.0
2017-03-28 11:55:00,31.3,31.3,31.26,31.26,19300.0,28.564,28.564,28.5275,28.5275,19300.0
2017-03-28 12:00:00,31.25,31.29,31.25,31.28,31200.0,28.5184,28.5549,28.5184,28.5458,31200.0
2017-03-28 12:05:00,31.29,31.3,31.27,31.3,18520.0,28.5549,28.564,28.5366,28.564,18520.0
2017-03-28 12:10:00,31.28,31.3,31.25,31.3,7600.0,28.5458,28.564,28.5184,28.564,7600.0
2017-03-28 12:15:00,31.31,31.31,31.23,31.24,44000.0,28.5731,28.5731,28.5001,28.5093,44000.0
2017-03-28 12:20:00,31.25,31.25,31.23,31.23,4592.0,28.5184,28.5184,28.5001,28.5001,4592.0
2017-03-28 12:25:00,31.24,31.25,31.22,31.23,10940.0,28.5093,28.5184,28.491,28.5001,10940.0
2017-03-28 12:30:00,31.24,31.24,31.21,31.21,8344.0,28.5093,28.5093,28.4819,28.4819,8344.0
2017-03-28 12:35:00,31.23,31.26,31.23,31.25,39600.0,28.5001,28.5275,28.5001,28.5184,39600.0
2017-03-28 12:40:00,31.24,31.25,31.2,31.21,78400.0,28.5093,28.5184,28.4728,28.4819,78400.0
2017-03-28 12:45:00,31.21,31.21,31.2,31.2,3728.0,28.4819,28.4819,28.4728,28.4728,3728.0
2017-03-28 12:50:00,31.21,31.21,31.19,31.2,4800.0,28.4819,28.4819,28.4636,28.4728,4800.0
2017-03-28 12:55:00,31.24,31.25,31.24,31.25,5200.0,28.5093,28.5184,28.5093,28.5184,5200.0
2017-03-28 13:00:00,31.27,31.29,31.27,31.29,1800.0,28.5366,28.5549,28.5366,28.5549,1800.0
2017-03-28 13:05:00,31.3,31.31,31.29,31.29,8632.0,28.564,28.5731,28.5549,28.5549,8632.0
2017-03-28 13:10:00,31.31,31.35,31.31,31.35,58780.0,28.5731,28.6097,28.5731,28.6097,58780.0
2017-03-28 13:15:00,31.35,31.36,31.34,31.35,39044.0,28.6097,28.6188,28.6005,28.6097,39044.0
2017-03-28 13:20:00,31.36,31.36,31.32,31.32,3200.0,28.6188,28.6188,28.5823,28.5823,3200.0
2017-03-28 13:25:00,31.32,31.36,31.32,31.35,41044.0,28.5823,28.6188,28.5823,28.6097,41044.0
2017-03-28 13:30:00,31.36,31.36,31.31,31.31,2800.0,28.6188,28.6188,28.5731,28.5731,2800.0
2017-03-28 13:35:00,31.33,31.34,31.33,31.34,4800.0,28.5914,28.6005,28.5914,28.6005,4800.0
2017-03-28 13:40:00,31.35,31.4,31.34,31.4,27228.0,28.6097,28.6553,28.6005,28.6553,27228.0
2017-03-28 13:45:00,31.41,31.42,31.4,31.42,6600.0,28.6644,28.6735,28.6553,28.6735,6600.0
2017-03-28 13:50:00,31.43,31.45,31.43,31.43,24856.0,28.6827,28.7009,28.6827,28.6827,24856.0
2017-03-28 13:55:00,31.43,31.53,31.43,31.52,27596.0,28.6827,28.7739,28.6827,28.7648,27596.0
2017-03-28 14:00:00,31.52,31.52,31.48,31.5,67404.0,28.7648,28.7648,28.7283,28.7465,67404.0
2017-03-28 14:05:00,31.5,31.52,31.48,31.5,66756.0,28.7465,28.7648,28.7283,28.7465,66756.0
2017-03-28 14:10:00,31.53,31.6,31.53,31.6,50960.0,28.7739,28.8378,28.7739,28.8378,50960.0
2017-03-28 14:15:00,31.57,31.59,31.56,31.56,30052.0,28.8104,28.8287,28.8013,28.8013,30052.0
2017-03-28 14:20:00,31.57,31.6,31.57,31.59,14112.0,28.8104,28.8378,28.8104,28.8287,14112.0
2017-03-28 14:25:00,31.61,31.64,31.59,31.61,25712.0,28.8469,28.8743,28.8287,28.8469,25712.0
2017-03-28 14:30:00,31.6,31.6,31.53,31.55,26184.0,28.8378,28.8378,28.7739,28.7922,26184.0
2017-03-28 14:35:00,31.56,31.61,31.53,31.61,31344.0,28.8013,28.8469,28.7739,28.8469,31344.0
2017-03-28 14:40:00,31.6,31.61,31.58,31.61,5000.0,28.8378,28.8469,28.8195,28.8469,5000.0
2017-03-28 14:45:00,31.62,31.64,31.57,31.58,17600.0,28.8561,28.8743,28.8104,28.8195,17600.0
2017-03-28 14:50:00,31.59,31.59,31.57,31.58,7700.0,28.8287,28.8287,28.8104,28.8195,7700.0
2017-03-28 14:55:00,31.59,31.59,31.53,31.53,9056.0,28.8287,28.8287,28.7739,28.7739,9056.0
2017-03-28 15:00:00,31.52,31.57,31.5,31.56,31680.0,28.7648,28.8104,28.7465,28.8013,31680.0
2017-03-28 15:05:00,31.57,31.59,31.53,31.54,30856.0,28.8104,28.8287,28.7739,28.783,30856.0
2017-03-28 15:10:00,31.52,31.58,31.5,31.58,13420.0,28.7648,28.8195,28.7465,28.8195,13420.0
2017-03-28 15:15:00,31.56,31.56,31.49,31.5,6920.0,28.8013,28.8013,28.7374,28.7465,6920.0
2017-03-28 15:20:00,31.48,31.53,31.47,31.52,6704.0,28.7283,28.7739,28.7192,28.7648,6704.0
2017-03-28 15:25:00,31.49,31.55,31.49,31.54,46372.0,28.7374,28.7922,28.7374,28.783,46372.0
2017-03-28 15:30:00,31.56,31.57,31.51,31.55,20964.0,28.8013,28.8104,28.7557,28.7922,20964.0
2017-03-28 15:35:00,31.54,31.57,31.49,31.56,44088.0,28.783,28.8104,28.7374,28.8013,44088.0
2017-03-28 15:40:00,31.55,31.58,31.54,31.54,54240.0,28.7922,28.8195,28.783,28.783,54240.0
2017-03-28 15:45:00,31.53,31.53,31.48,31.5,21388.0,28.7739,28.7739,28.7283,28.7465,21388.0
2017-03-28 15:50:00,31.49,31.51,31.46,31.5,40052.0,28.7374,28.7557,28.71,28.7465,40052.0
2017-03-28 15:55:00,31.5,31.56,31.43,31.44,115636.0,28.7465,28.8013,28.6827,28.6918,115636.0
2017-03-29 09:30:00,31.34,31.35,31.28,31.31,125972.0,28.6005,28.6097,28.5458,28.5731,125972.0
2017-03-29 09:35:00,31.29,31.32,31.24,31.3,55640.0,28.5549,28.5823,28.5093,28.564,55640.0
2017-03-29 09:40:00,31.3,31.39,31.3,31.34,145632.0,28.564,28.6462,28.564,28.6005,145632.0
2017-03-29 09:45:00,31.33,31.33,31.23,31.27,61916.0,28.5914,28.5914,28.5001,28.5366,61916.0
2017-03-29 09:50:00,31.23,31.38,31.22,31.38,73396.0,28.5001,28.637,28.491,28.637,73396.0
2017-03-29 09:55:00,31.38,31.43,31.37,31.43,49956.0,28.637,28.6827,28.6279,28.6827,49956.0
2017-03-29 10:00:00,31.44,31.46,31.4,31.42,109656.0,28.6918,28.71,28.6553,28.6735,109656.0
2017-03-29 10:05:00,31.41,31.43,31.37,31.37,20896.0,28.6644,28.6827,28.6279,28.6279,20896.0
2017-03-29 10:10:00,31.37,31.44,31.37,31.41,68248.0,28.6279,28.6918,28.6279,28.6644,68248.0
2017-03-29 10:15:00,31.41,31.45,31.37,31.43,27056.0,28.6644,28.7009,28.6279,28.6827,27056.0
2017-03-29 10:20:00,31.41,31.45,31.41,31.41,19000.0,28.6644,28.7009,28.6644,28.6644,19000.0
2017-03-29 10:25:00,31.41,31.41,31.4,31.41,39264.0,28.6644,28.6644,28.6553,28.6644,39264.0
2017-03-29 10:30:00,31.45,31.56,31.45,31.53,156392.0,28.7009,28.8013,28.7009,28.7739,156392.0
2017-03-29 10:35:00,31.53,31.58,31.53,31.55,21388.0,28.7739,28.8195,28.7739,28.7922,21388.0
2017-03-29 10:40:00,31.55,31.56,31.52,31.52,81328.0,28.7922,28.8013,28.7648,28.7648,81328.0
2017-03-29 10:45:00,31.55,31.61,31.55,31.58,102048.0,28.7922,28.8469,28.7922,28.8195,102048.0
2017-03-29 10:50:00,31.58,31.62,31.58,31.58,51332.0,28.8195,28.8561,28.8195,28.8195,51332.0
2017-03-29 10:55:00,31.57,31.57,31.55,31.57,30400.0,28.8104,28.8104,28.7922,28.8104,30400.0
2017-03-29 11:00:00,31.56,31.58,31.47,31.49,47912.0,28.8013,28.8195,28.7192,28.7374,47912.0
2017-03-29 11:05:00,31.5,31.51,31.49,31.51,10000.0,28.7465,28.7557,28.7374,28.7557,10000.0
2017-03-29 11:10:00,31.52,31.57,31.52,31.52,27688.0,28.7648,28.8104,28.7648,28.7648,27688.0
2017-03-29 11:15:00,31.54,31.54,31.49,31.51,23936.0,28.783,28.783,28.7374,28.7557,23936.0
2017-03-29 11:20:00,31.52,31.54,31.49,31.49,9600.0,28.7648,28.783,28.7374,28.7374,9600.0
2017-03-29 11:25:00,31.5,31.52,31.49,31.51,15496.0,28.7465,28.7648,28.7374,28.7557,15496.0
2017-03-29 11:30:00,31.5,31.5,31.47,31.5,16044.0,28.7465,28.7465,28.7192,28.7465,16044.0
2017-03-29 11:35:00,31.49,31.51,31.39,31.39,26740.0,28.7374,28.7557,28.6462,28.6462,26740.0
2017-03-29 11:40:00,31.38,31.42,31.35,31.41,63680.0,28.637,28.6735,28.6097,28.6644,63680.0
2017-03-29 11:45:00,31.42,31.44,31.41,31.43,5600.0,28.6735,28.6918,28.6644,28.6827,5600.0
2017-03-29 11:50:00,31.39,31.4,31.38,31.39,7860.0,28.6462,28.6553,28.637,28.6462,7860.0
2017-03-29 11:55:00,31.44,31.45,31.44,31.44,2400.0,28.6918,28.7009,28.6918,28.6918,2400.0
2017-03-29 12:00:00,31.45,31.47,31.44,31.44,18572.0,28.7009,28.7192,28.6918,28.6918,18572.0
2017-03-29 12:05:00,31.46,31.48,31.45,31.46,3200.0,28.71,28.7283,28.7009,28.71,3200.0
2017-03-29 12:10:00,31.46,31.5,31.46,31.48,12200.0,28.71,28.7465,28.71,28.7283,12200.0
2017-03-29 12:15:00,31.49,31.53,31.48,31.52,22000.0,28.7374,28.7739,28.7283,28.7648,22000.0
2017-03-29 12:20:00,31.52,31.52,31.52,31.52,4400.0,28.7648,28.7648,28.7648,28.7648,4400.0
2017-03-29 12:25:00,31.52,31.52,31.5,31.51,7600.0,28.7648,28.7648,28.7465,28.7557,7600.0
2017-03-29 12:30:00,31.5,31.5,31.47,31.48,4180.0,28.7465,28.7465,28.7192,28.7283,4180.0
2017-03-29 12:35:00,31.5,31.5,31.46,31.47,40452.0,28.7465,28.7465,28.71,28.7192,40452.0
2017-03-29 12:40:00,31.47,31.49,31.43,31.49,14400.0,28.7192,28.7374,28.6827,28.7374,14400.0
2017-03-29 12:45:00,31.47,31.47,31.45,31.46,15756.0,28.7192,28.7192,28.7009,28.71,15756.0
2017-03-29 12:50:00,31.47,31.48,31.47,31.47,4000.0,28.7192,28.7283,28.7192,28.7192,4000.0
2017-03-29 12:55:00,31.42,31.42,31.41,31.41,3756.0,28.6735,28.6735,28.6644,28.6644,3756.0
2017-03-29 13:00:00,31.46,31.49,31.43,31.46,16600.0,28.71,28.7374,28.6827,28.71,16600.0
2017-03-29 13:05:00,31.46,31.47,31.46,31.46,400.0,28.71,28.7192,28.71,28.71,400.0
2017-03-29 13:10:00,31.45,31.5,31.45,31.5,7052.0,28.7009,28.7465,28.7009,28.7465,7052.0
2017-03-29 13:15:00,31.49,31.52,31.48,31.48,6400.0,28.7374,28.7648,28.7283,28.7283,6400.0
2017-03-29 13:20:00,31.5,31.54,31.49,31.54,12468.0,28.7465,28.783,28.7374,28.783,12468.0
2017-03-29 13:25:00,31.51,31.52,31.51,31.51,400.0,28.7557,28.7648,28.7557,28.7557,400.0
2017-03-29 13:30:00,31.52,31.53,31.5,31.51,3200.0,28.7648,28.7739,28.7465,28.7557,3200.0
2017-03-29 13:35:00,31.54,31.55,31.53,31.54,32000.0,28.783,28.7922,28.7739,28.783,32000.0
2017-03-29 13:40:00,31.53,31.56,31.52,31.56,6200.0,28.7739,28.8013,28.7648,28.8013,6200.0
2017-03-29 13:45:00,31.55,31.55,31.55,31.55,3000.0,28.7922,28.7922,28.7922,28.7922,3000.0
2017-03-29 13:50:00,31.54,31.54,31.53,31.53,11400.0,28.783,28.783,28.7739,28.7739,11400.0
2017-03-29 13:55:00,31.56,31.56,31.55,31.55,6872.0,28.8013,28.8013,28.7922,28.7922,6872.0
2017-03-29 14:00:00,31.53,31.55,31.52,31.55,43600.0,28.7739,28.7922,28.7648,28.7922,43600.0
2017-03-29 14:05:00,31.55,31.55,31.52,31.53,19616.0,28.7922,28.7922,28.7648,28.7739,19616.0
2017-03-29 14:10:00,31.52,31.53,31.52,31.52,2400.0,28.7648,28.7739,28.7648,28.7648,2400.0
2017-03-29 14:15:00,31.55,31.55,31.55,31.55,6960.0,28.7922,28.7922,28.7922,28.7922,6960.0
2017-03-29 14:20:00,31.54,31.59,31.54,31.59,9048.0,28.783,28.8287,28.783,28.8287,9048.0
2017-03-29 14:25:00,31.58,31.62,31.58,31.61,81672.0,28.8195,28.8561,28.8195,28.8469,81672.0
2017-03-29 14:30:00,31.6,31.6,31.57,31.58,5504.0,28.8378,28.8378,28.8104,28.8195,5504.0
2017-03-29 14:35:00,31.56,31.6,31.56,31.58,4340.0,28.8013,28.8378,28.8013,28.8195,4340.0
2017-03-29 14:40:00,31.59,31.59,31.57,31.59,5396.0,28.8287,28.8287,28.8104,28.8287,5396.0
2017-03-29 14:45:00,31.6,31.61,31.59,31.59,6000.0,28.8378,28.8469,28.8287,28.8287,6000.0
2017-03-29 14:50:00,31.57,31.6,31.57,31.6,4400.0,28.8104,28.8378,28.8104,28.8378,4400.0
2017-03-29 14:55:00,31.61,31.63,31.61,31.62,16600.0,28.8469,28.8652,28.8469,28.8561,16600.0
2017-03-29 15:00:00,31.61,31.62,31.6,31.62,1600.0,28.8469,28.8561,28.8378,28.8561,1600.0
2017-03-29 15:05:00,31.61,31.65,31.61,31.65,4828.0,28.8469,28.8834,28.8469,28.8834,4828.0
2017-03-29 15:10:00,31.64,31.64,31.57,31.57,7660.0,28.8743,28.8743,28.8104,28.8104,7660.0
2017-03-29 15:15:00,31.57,31.59,31.57,31.59,7736.0,28.8104,28.8287,28.8104,28.8287,7736.0
2017-03-29 15:20:00,31.62,31.63,31.61,31.63,5000.0,28.8561,28.8652,28.8469,28.8652,5000.0
2017-03-29 15:25:00,31.6,31.63,31.6,31.62,6736.0,28.8378,28.8652,28.8378,28.8561,6736.0
2017-03-29 15:30:00,31.61,31.63,31.61,31.61,21560.0,28.8469,28.8652,28.8469,28.8469,21560.0
2017-03-29 15:35:00,31.61,31.63,31.61,31.63,8400.0,28.8469,28.8652,28.8469,28.8652,8400.0
2017-03-29 15:40:00,31.57,31.58,31.55,31.57,30292.0,28.8104,28.8195,28.7922,28.8104,30292.0
2017-03-29 15:45:00,31.55,31.58,31.55,31.56,38376.0,28.7922,28.8195,28.7922,28.8013,38376.0
2017-03-29 15:50:00,31.55,31.59,31.54,31.54,57996.0,28.7922,28.8287,28.783,28.783,57996.0
2017-03-29 15:55:00,31.53,31.58,31.5,31.57,142372.0,28.7739,28.8195,28.7465,28.8104,142372.0
2017-03-30 09:30:00,31.51,31.55,31.48,31.48,132676.0,28.7557,28.7922,28.7283,28.7283,132676.0
2017-03-30 09:35:00,31.52,31.53,31.44,31.47,38088.0,28.7648,28.7739,28.6918,28.7192,38088.0
2017-03-30 09:40:00,31.52,31.58,31.48,31.57,48156.0,28.7648,28.8195,28.7283,28.8104,48156.0
2017-03-30 09:45:00,31.53,31.58,31.53,31.57,24800.0,28.7739,28.8195,28.7739,28.8104,24800.0
2017-03-30 09:50:00,31.57,31.59,31.54,31.58,10800.0,28.8104,28.8287,28.783,28.8195,10800.0
2017-03-30 09:55:00,31.58,31.63,31.58,31.63,28108.0,28.8195,28.8652,28.8195,28.8652,28108.0
2017-03-30 10:00:00,31.61,31.72,31.61,31.72,36256.0,28.8469,28.9473,28.8469,28.9473,36256.0
2017-03-30 10:05:00,31.72,31.74,31.68,31.69,23404.0,28.9473,28.9656,28.9108,28.9199,23404.0
2017-03-30 10:10:00,31.69,31.74,31.68,31.73,27168.0,28.9199,28.9656,28.9108,28.9564,27168.0
2017-03-30 10:15:00,31.73,31.78,31.73,31.77,48864.0,28.9564,29.0021,28.9564,28.9929,48864.0
2017-03-30 10:20:00,31.77,31.77,31.69,31.71,9552.0,28.9929,28.9929,28.9199,28.9382,9552.0
2017-03-30 10:25:00,31.71,31.73,31.7,31.73,13600.0,28.9382,28.9564,28.9291,28.9564,13600.0
2017-03-30 10:30:00,31.72,31.77,31.71,31.76,16424.0,28.9473,28.9929,28.9382,28.9838,16424.0
2017-03-30 10:35:00,31.76,31.86,31.76,31.83,58076.0,28.9838,29.0751,28.9838,29.0477,58076.0
2017-03-30 10:40:00,31.84,31.87,31.83,31.83,21600.0,29.0568,29.0842,29.0477,29.0477,21600.0
2017-03-30 10:45:00,31.86,31.88,31.86,31.86,11148.0,29.0751,29.0933,29.0751,29.0751,11148.0
2017-03-30 10:50:00,31.85,31.85,31.82,31.85,13340.0,29.0659,29.0659,29.0386,29.0659,13340.0
2017-03-30 10:55:00,31.88,31.92,31.84,31.9,28496.0,29.0933,29.1298,29.0568,29.1116,28496.0
2017-03-30 11:00:00,31.93,31.93,31.9,31.91,14604.0,29.139,29.139,29.1116,29.1207,14604.0
2017-03-30 11:05:00,31.93,31.93,31.89,31.89,8800.0,29.139,29.139,29.1025,29.1025,8800.0
2017-03-30 11:10:00,31.88,31.88,31.85,31.88,13692.0,29.0933,29.0933,29.0659,29.0933,13692.0
2017-03-30 11:15:00,31.89,31.91,31.88,31.88,11632.0,29.1025,29.1207,29.0933,29.0933,11632.0
2017-03-30 11:20:00,31.91,31.91,31.86,31.87,23044.0,29.1207,29.1207,29.0751,29.0842,23044.0
2017-03-30 11:25:00,31.89,31.9,31.86,31.88,61296.0,29.1025,29.1116,29.0751,29.0933,61296.0
2017-03-30 11:30:00,31.9,31.93,31.86,31.86,31440.0,29.1116,29.139,29.0751,29.0751,31440.0
2017-03-30 11:35:00,31.86,31.86,31.82,31.83,14500.0,29.0751,29.0751,29.0386,29.0477,14500.0
2017-03-30 11:40:00,31.83,31.84,31.77,31.78,23440.0,29.0477,29.0568,28.9929,29.0021,23440.0
2017-03-30 11:45:00,31.78,31.81,31.77,31.8,38800.0,29.0021,29.0294,28.9929,29.0203,38800.0
2017-03-30 11:50:00,31.81,31.81,31.79,31.79,6800.0,29.0294,29.0294,29.0112,29.0112,6800.0
2017-03-30 11:55:00,31.81,31.81,31.75,31.75,8780.0,29.0294,29.0294,28.9747,28.9747,8780.0
2017-03-30 12:00:00,31.75,31.77,31.73,31.73,130280.0,28.9747,28.9929,28.9564,28.9564,130280.0
2017-03-30 12:05:00,31.73,31.77,31.72,31.77,25256.0,28.9564,28.9929,28.9473,28.9929,25256.0
2017-03-30 12:10:00,31.77,31.77,31.74,31.74,6012.0,28.9929,28.9929,28.9656,28.9656,6012.0
2017-03-30 12:15:00,31.74,31.78,31.74,31.78,15808.0,28.9656,29.0021,28.9656,29.0021,15808.0
2017-03-30 12:20:00,31.78,31.79,31.76,31.76,8200.0,29.0021,29.0112,28.9838,28.9838,8200.0
2017-03-30 12:25:00,31.77,31.8,31.77,31.79,18100.0,28.9929,29.0203,28.9929,29.0112,18100.0
2017-03-30 12:30:00,31.78,31.79,31.78,31.78,4800.0,29.0021,29.0112,29.0021,29.0021,4800.0
2017-03-30 12:35:00,31.78,31.78,31.65,31.65,29140.0,29.0021,29.0021,28.8834,28.8834,29140.0
2017-03-30 12:40:00,31.63,31.68,31.63,31.65,10400.0,28.8652,28.9108,28.8652,28.8834,10400.0
2017-03-30 12:45:00,31.67,31.69,31.66,31.68,26568.0,28.9017,28.9199,28.8926,28.9108,26568.0
2017-03-30 12:50:00,31.67,31.68,31.64,31.68,16800.0,28.9017,28.9108,28.8743,28.9108,16800.0
2017-03-30 12:55:00,31.68,31.69,31.68,31.69,4000.0,28.9108,28.9199,28.9108,28.9199,4000.0
2017-03-30 13:00:00,31.68,31.7,31.68,31.69,7200.0,28.9108,28.9291,28.9108,28.9199,7200.0
2017-03-30 13:05:00,31.69,31.72,31.69,31.7,4200.0,28.9199,28.9473,28.9199,28.9291,4200.0
2017-03-30 13:10:00,31.75,31.75,31.75,31.75,400.0,28.9747,28.9747,28.9747,28.9747,400.0
2017-03-30 13:15:00,31.75,31.78,31.75,31.77,8400.0,28.9747,29.0021,28.9747,28.9929,8400.0
2017-03-30 13:20:00,31.76,31.8,31.76,31.8,26860.0,28.9838,29.0203,28.9838,29.0203,26860.0
2017-03-30 13:25:00,31.82,31.82,31.79,31.79,4000.0,29.0386,29.0386,29.0112,29.0112,4000.0
2017-03-30 13:30:00,31.8,31.81,31.78,31.81,25080.0,29.0203,29.0294,29.0021,29.0294,25080.0
2017-03-30 13:35:00,31.82,31.84,31.8,31.84,27832.0,29.0386,29.0568,29.0203,29.0568,27832.0
2017-03-30 13:40:00,31.83,31.84,31.81,31.83,22312.0,29.0477,29.0568,29.0294,29.0477,22312.0
2017-03-30 13:45:00,31.85,31.86,31.84,31.86,44204.0,29.0659,29.0751,29.0568,29.0751,44204.0
2017-03-30 13:50:00,31.84,31.85,31.84,31.85,3600.0,29.0568,29.0659,29.0568,29.0659,3600.0
2017-03-30 13:55:00,31.83,31.83,31.81,31.82,29160.0,29.0477,29.0477,29.0294,29.0386,29160.0
2017-03-30 14:00:00,31.82,31.83,31.82,31.83,6860.0,29.0386,29.0477,29.0386,29.0477,6860.0
2017-03-30 14:05:00,31.81,31.83,31.8,31.83,13808.0,29.0294,29.0477,29.0203,29.0477,13808.0
2017-03-30 14:10:00,31.83,31.85,31.81,31.85,52064.0,29.0477,29.0659,29.0294,29.0659,52064.0
2017-03-30 14:15:00,31.85,31.89,31.85,31.86,29112.0,29.0659,29.1025,29.0659,29.0751,29112.0
2017-03-30 14:20:00,31.87,31.89,31.86,31.86,16000.0,29.0842,29.1025,29.0751,29.0751,16000.0
2017-03-30 14:25:00,31.87,31.89,31.86,31.88,29408.0,29.0842,29.1025,29.0751,29.0933,29408.0
2017-03-30 14:30:00,31.88,31.9,31.87,31.9,27288.0,29.0933,29.1116,29.0842,29.1116,27288.0
2017-03-30 14:35:00,31.91,31.91,31.86,31.88,29588.0,29.1207,29.1207,29.0751,29.0933,29588.0
2017-03-30 14:40:00,31.88,31.88,31.84,31.84,12084.0,29.0933,29.0933,29.0568,29.0568,12084.0
2017-03-30 14:45:00,31.84,31.84,31.82,31.84,60372.0,29.0568,29.0568,29.0386,29.0568,60372.0
2017-03-30 14:50:00,31.85,31.85,31.77,31.78,59404.0,29.0659,29.0659,28.9929,29.0021,59404.0
2017-03-30 14:55:00,31.78,31.82,31.77,31.82,18440.0,29.0021,29.0386,28.9929,29.0386,18440.0
2017-03-30 15:00:00,31.8,31.84,31.8,31.83,24608.0,29.0203,29.0568,29.0203,29.0477,24608.0
2017-03-30 15:05:00,31.82,31.84,31.82,31.83,11788.0,29.0386,29.0568,29.0386,29.0477,11788.0
2017-03-30 15:10:00,31.83,31.84,31.81,31.84,127168.0,29.0477,29.0568,29.0294,29.0568,127168.0
2017-03-30 15:15:00,31.83,31.84,31.82,31.82,11188.0,29.0477,29.0568,29.0386,29.0386,11188.0
2017-03-30 15:20:00,31.85,31.86,31.83,31.83,22400.0,29.0659,29.0751,29.0477,29.0477,22400.0
2017-03-30 15:25:00,31.85,31.85,31.84,31.85,12424.0,29.0659,29.0659,29.0568,29.0659,12424.0
2017-03-30 15:30:00,31.86,31.88,31.85,31.87,18468.0,29.0751,29.0933,29.0659,29.0842,18468.0
2017-03-30 15:35:00,31.86,31.88,31.86,31.87,8812.0,29.0751,29.0933,29.0751,29.0842,8812.0
2017-03-30 15:40:00,31.88,31.88,31.83,31.85,27852.0,29.0933,29.0933,29.0477,29.0659,27852.0
2017-03-30 15:45:00,31.83,31.83,31.8,31.8,93720.0,29.0477,29.0477,29.0203,29.0203,93720.0
2017-03-30 15:50:00,31.81,31.82,31.76,31.8,130720.0,29.0294,29.0386,28.9838,29.0203,130720.0
2017-03-30 15:55:00,31.79,31.85,31.78,31.82,205456.0,29.0112,29.0659,29.0021,29.0386,205456.0
2017-03-31 09:30:00,31.67,31.67,31.6,31.61,117472.0,28.9017,28.9017,28.8378,28.8469,117472.0
2017-03-31 09:35:00,31.63,31.68,31.63,31.68,26720.0,28.8652,28.9108,28.8652,28.9108,26720.0
2017-03-31 09:40:00,31.7,31.7,31.66,31.67,48836.0,28.9291,28.9291,28.8926,28.9017,48836.0
2017-03-31 09:45:00,31.68,31.73,31.67,31.7,119200.0,28.9108,28.9564,28.9017,28.9291,119200.0
2017-03-31 09:50:00,31.7,31.75,31.67,31.75,123680.0,28.9291,28.9747,28.9017,28.9747,123680.0
2017-03-31 09:55:00,31.75,31.75,31.73,31.73,34400.0,28.9747,28.9747,28.9564,28.9564,34400.0
2017-03-31 10:00:00,31.74,31.77,31.74,31.76,94792.0,28.9656,28.9929,28.9656,28.9838,94792.0
2017-03-31 10:05:00,31.77,31.84,31.77,31.82,37904.0,28.9929,29.0568,28.9929,29.0386,37904.0
2017-03-31 10:10:00,31.77,31.77,31.75,31.75,16120.0,28.9929,28.9929,28.9747,28.9747,16120.0
2017-03-31 10:15:00,31.75,31.77,31.75,31.75,7500.0,28.9747,28.9929,28.9747,28.9747,7500.0
2017-03-31 10:20:00,31.74,31.74,31.72,31.74,13200.0,28.9656,28.9656,28.9473,28.9656,13200.0
2017-03-31 10:25:00,31.76,31.76,31.68,31.69,27124.0,28.9838,28.9838,28.9108,28.9199,27124.0
2017-03-31 10:30:00,31.7,31.74,31.7,31.74,9372.0,28.9291,28.9656,28.9291,28.9656,9372.0
2017-03-31 10:35:00,31.75,31.83,31.75,31.83,52124.0,28.9747,29.0477,28.9747,29.0477,52124.0
2017-03-31 10:40:00,31.81,31.83,31.8,31.81,6800.0,29.0294,29.0477,29.0203,29.0294,6800.0
2017-03-31 10:45:00,31.81,31.85,31.81,31.82,42040.0,29.0294,29.0659,29.0294,29.0386,42040.0
2017-03-31 10:50:00,31.79,31.81,31.78,31.78,3240.0,29.0112,29.0294,29.0021,29.0021,3240.0
2017-03-31 10:55:00,31.8,31.82,31.79,31.82,20000.0,29.0203,29.0386,29.0112,29.0386,20000.0
2017-03-31 11:00:00,31.75,31.78,31.75,31.76,53052.0,28.9747,29.0021,28.9747,28.9838,53052.0
2017-03-31 11:05:00,31.75,31.79,31.74,31.77,2400.0,28.9747,29.0112,28.9656,28.9929,2400.0
2017-03-31 11:10:00,31.8,31.82,31.77,31.81,25800.0,29.0203,29.0386,28.9929,29.0294,25800.0
2017-03-31 11:15:00,31.81,31.82,31.79,31.79,5252.0,29.0294,29.0386,29.0112,29.0112,5252.0
2017-03-31 11:20:00,31.8,31.81,31.8,31.81,19340.0,29.0203,29.0294,29.0203,29.0294,19340.0
2017-03-31 11:25:00,31.81,31.83,31.81,31.81,33600.0,29.0294,29.0477,29.0294,29.0294,33600.0
2017-03-31 11:30:00,31.79,31.82,31.79,31.82,15640.0,29.0112,29.0386,29.0112,29.0386,15640.0
2017-03-31 11:35:00,31.84,31.85,31.84,31.85,6308.0,29.0568,29.0659,29.0568,29.0659,6308.0
2017-03-31 11:40:00,31.84,31.84,31.84,31.84,9600.0,29.0568,29.0568,29.0568,29.0568,9600.0
2017-03-31 11:45:00,31.83,31.85,31.83,31.85,5088.0,29.0477,29.0659,29.0477,29.0659,5088.0
2017-03-31 11:50:00,31.83,31.83,31.77,31.77,7200.0,29.0477,29.0477,28.9929,28.9929,7200.0
2017-03-31 11:55:00,31.78,31.78,31.76,31.76,21000.0,29.0021,29.0021,28.9838,28.9838,21000.0
2017-03-31 12:00:00,31.77,31.79,31.77,31.79,2368.0,28.9929,29.0112,28.9929,29.0112,2368.0
2017-03-31 12:05:00,31.81,31.81,31.79,31.79,800.0,29.0294,29.0294,29.0112,29.0112,800.0
2017-03-31 12:10:00,31.82,31.83,31.81,31.82,14400.0,29.0386,29.0477,29.0294,29.0386,14400.0
2017-03-31 12:15:00,31.82,31.82,31.82,31.82,800.0,29.0386,29.0386,29.0386,29.0386,800.0
2017-03-31 12:20:00,31.83,31.86,31.83,31.86,10076.0,29.0477,29.0751,29.0477,29.0751,10076.0
2017-03-31 12:25:00,31.85,31.85,31.84,31.85,4000.0,29.0659,29.0659,29.0568,29.0659,4000.0
2017-03-31 12:30:00,31.86,31.86,31.85,31.86,11040.0,29.0751,29.0751,29.0659,29.0751,11040.0
2017-03-31 12:35:00,31.86,31.86,31.82,31.82,5200.0,29.0751,29.0751,29.0386,29.0386,5200.0
2017-03-31 12:40:00,31.84,31.84,31.82,31.83,3720.0,29.0568,29.0568,29.0386,29.0477,3720.0
2017-03-31 12:45:00,31.82,31.82,31.8,31.8,28080.0,29.0386,29.0386,29.0203,29.0203,28080.0
2017-03-31 12:50:00,31.82,31.82,31.8,31.8,3200.0,29.0386,29.0386,29.0203,29.0203,3200.0
2017-03-31 12:55:00,31.79,31.8,31.79,31.79,3640.0,29.0112,29.0203,29.0112,29.0112,3640.0
2017-03-31 13:00:00,31.8,31.8,31.78,31.78,3752.0,29.0203,29.0203,29.0021,29.0021,3752.0
2017-03-31 13:05:00,31.8,31.8,31.8,31.8,400.0,29.0203,29.0203,29.0203,29.0203,400.0
2017-03-31 13:10:00,31.83,31.84,31.83,31.84,4240.0,29.0477,29.0568,29.0477,29.0568,4240.0
2017-03-31 13:15:00,31.85,31.86,31.83,31.85,6448.0,29.0659,29.0751,29.0477,29.0659,6448.0
2017-03-31 13:20:00,31.86,31.88,31.85,31.85,6960.0,29.0751,29.0933,29.0659,29.0659,6960.0
2017-03-31 13:25:00,31.86,31.89,31.85,31.89,17776.0,29.0751,29.1025,29.0659,29.1025,17776.0
2017-03-31 13:30:00,31.9,31.91,31.87,31.87,11284.0,29.1116,29.1207,29.0842,29.0842,11284.0
2017-03-31 13:35:00,31.89,31.9,31.86,31.86,22160.0,29.1025,29.1116,29.0751,29.0751,22160.0
2017-03-31 13:40:00,31.86,31.86,31.82,31.82,4464.0,29.0751,29.0751,29.0386,29.0386,4464.0
2017-03-31 13:45:00,31.83,31.85,31.83,31.85,2000.0,29.0477,29.0659,29.0477,29.0659,2000.0
2017-03-31 13:50:00,31.84,31.85,31.82,31.83,19600.0,29.0568,29.0659,29.0386,29.0477,19600.0
2017-03-31 13:55:00,31.84,31.84,31.79,31.79,14040.0,29.0568,29.0568,29.0112,29.0112,14040.0
2017-03-31 14:00:00,31.76,31.78,31.73,31.75,32288.0,28.9838,29.0021,28.9564,28.9747,32288.0
2017-03-31 14:05:00,31.75,31.75,31.74,31.75,11644.0,28.9747,28.9747,28.9656,28.9747,11644.0
2017-03-31 14:10:00,31.74,31.74,31.63,31.67,90352.0,28.9656,28.9656,28.8652,28.9017,90352.0
2017-03-31 14:15:00,31.68,31.69,31.65,31.69,21140.0,28.9108,28.9199,28.8834,28.9199,21140.0
2017-03-31 14:20:00,31.67,31.71,31.67,31.71,13892.0,28.9017,28.9382,28.9017,28.9382,13892.0
2017-03-31 14:25:00,31.71,31.74,31.7,31.7,10160.0,28.9382,28.9656,28.9291,28.9291,10160.0
2017-03-31 14:30:00,31.7,31.73,31.69,31.73,6312.0,28.9291,28.9564,28.9199,28.9564,6312.0
2017-03-31 14:35:00,31.74,31.75,31.73,31.73,16976.0,28.9656,28.9747,28.9564,28.9564,16976.0
2017-03-31 14:40:00,31.73,31.73,31.7,31.71,10160.0,28.9564,28.9564,28.9291,28.9382,10160.0
2017-03-31 14:45:00,31.7,31.7,31.7,31.7,400.0,28.9291,28.9291,28.9291,28.9291,400.0
2017-03-31 14:50:00,31.7,31.73,31.7,31.7,19184.0,28.9291,28.9564,28.9291,28.9291,19184.0
2017-03-31 14:55:00,31.69,31.7,31.67,31.68,53776.0,28.9199,28.9291,28.9017,28.9108,53776.0
2017-03-31 15:00:00,31.68,31.73,31.68,31.72,7200.0,28.9108,28.9564,28.9108,28.9473,7200.0
2017-03-31 15:05:00,31.74,31.75,31.72,31.75,10800.0,28.9656,28.9747,28.9473,28.9747,10800.0
2017-03-31 15:10:00,31.76,31.77,31.75,31.77,4196.0,28.9838,28.9929,28.9747,28.9929,4196.0
2017-03-31 15:15:00,31.77,31.79,31.77,31.78,4472.0,28.9929,29.0112,28.9929,29.0021,4472.0
2017-03-31 15:20:00,31.77,31.78,31.77,31.78,2800.0,28.9929,29.0021,28.9929,29.0021,2800.0
2017-03-31 15:25:00,31.8,31.81,31.78,31.78,8400.0,29.0203,29.0294,29.0021,29.0021,8400.0
2017-03-31 15:30:00,31.78,31.89,31.78,31.86,60524.0,29.0021,29.1025,29.0021,29.0751,60524.0
2017-03-31 15:35:00,31.86,31.88,31.82,31.83,44400.0,29.0751,29.0933,29.0386,29.0477,44400.0
2017-03-31 15:40:00,31.83,31.86,31.8,31.8,46916.0,29.0477,29.0751,29.0203,29.0203,46916.0
2017-03-31 15:45:00,31.8,31.82,31.69,31.72,44668.0,29.0203,29.0386,28.9199,28.9473,44668.0
2017-03-31 15:50:00,31.72,31.73,31.66,31.7,38436.0,28.9473,28.9564,28.8926,28.9291,38436.0
2017-03-31 15:55:00,31.71,31.74,31.58,31.59,171576.0,28.9382,28.9656,28.8195,28.8287,171576.0
2017-04-03 09:30:00,31.65,31.69,31.58,31.67,52156.0,28.8834,28.9199,28.8195,28.9017,52156.0
2017-04-03 09:35:00,31.68,31.69,31.63,31.67,54072.0,28.9108,28.9199,28.8652,28.9017,54072.0
2017-04-03 09:40:00,31.66,31.71,31.65,31.68,30356.0,28.8926,28.9382,28.8834,28.9108,30356.0
2017-04-03 09:45:00,31.69,31.71,31.65,31.65,11360.0,28.9199,28.9382,28.8834,28.8834,11360.0
2017-04-03 09:50:00,31.64,31.65,31.62,31.63,25320.0,28.8743,28.8834,28.8561,28.8652,25320.0
2017-04-03 09:55:00,31.61,31.62,31.59,31.6,15568.0,28.8469,28.8561,28.8287,28.8378,15568.0
2017-04-03 10:00:00,31.61,31.64,31.59,31.59,33436.0,28.8469,28.8743,28.8287,28.8287,33436.0
2017-04-03 10:05:00,31.59,31.59,31.45,31.49,183068.0,28.8287,28.8287,28.7009,28.7374,183068.0
2017-04-03 10:10:00,31.44,31.46,31.38,31.44,110440.0,28.6918,28.71,28.637,28.6918,110440.0
2017-04-03 10:15:00,31.44,31.5,31.43,31.49,41172.0,28.6918,28.7465,28.6827,28.7374,41172.0
2017-04-03 10:20:00,31.49,31.51,31.47,31.51,20600.0,28.7374,28.7557,28.7192,28.7557,20600.0
2017-04-03 10:25:00,31.54,31.56,31.53,31.54,10600.0,28.783,28.8013,28.7739,28.783,10600.0
2017-04-03 10:30:00,31.53,31.55,31.5,31.53,14428.0,28.7739,28.7922,28.7465,28.7739,14428.0
2017-04-03 10:35:00,31.51,31.52,31.5,31.5,5200.0,28.7557,28.7648,28.7465,28.7465,5200.0
2017-04-03 10:40:00,31.51,31.51,31.44,31.46,9000.0,28.7557,28.7557,28.6918,28.71,9000.0
2017-04-03 10:45:00,31.46,31.46,31.43,31.43,25432.0,28.71,28.71,28.6827,28.6827,25432.0
2017-04-03 10:50:00,31.43,31.43,31.25,31.27,148968.0,28.6827,28.6827,28.5184,28.5366,148968.0
2017-04-03 10:55:00,31.25,31.25,31.19,31.19,52500.0,28.5184,28.5184,28.4636,28.4636,52500.0
2017-04-03 11:00:00,31.16,31.23,31.16,31.2,57864.0,28.4363,28.5001,28.4363,28.4728,57864.0
2017-04-03 11:05:00,31.16,31.16,31.0,31.06,110780.0,28.4363,28.4363,28.2902,28.345,110780.0
2017-04-03 11:10:00,31.06,31.1,31.05,31.09,42604.0,28.345,28.3815,28.3359,28.3724,42604.0
2017-04-03 11:15:00,31.08,31.17,31.08,31.09,116648.0,28.3633,28.4454,28.3633,28.3724,116648.0
2017-04-03 11:20:00,31.09,31.18,31.05,31.18,31520.0,28.3724,28.4545,28.3359,28.4545,31520.0
2017-04-03 11:25:00,31.18,31.18,31.13,31.13,26100.0,28.4545,28.4545,28.4089,28.4089,26100.0
2017-04-03 11:30:00,31.16,31.16,31.1,31.1,16800.0,28.4363,28.4363,28.3815,28.3815,16800.0
2017-04-03 11:35:00,31.08,31.14,31.07,31.13,48900.0,28.3633,28.418,28.3541,28.4089,48900.0
2017-04-03 11:40:00,31.09,31.14,31.09,31.12,8068.0,28.3724,28.418,28.3724,28.3998,8068.0
2017-04-03 11:45:00,31.11,31.13,31.01,31.03,41564.0,28.3906,28.4089,28.2994,28.3176,41564.0
2017-04-03 11:50:00,31.03,31.05,30.99,31.03,70572.0,28.3176,28.3359,28.2811,28.3176,70572.0
2017-04-03 11:55:00,31.01,31.06,30.97,31.04,27480.0,28.2994,28.345,28.2629,28.3268,27480.0
2017-04-03 12:00:00,31.01,31.03,30.86,30.93,75224.0,28.2994,28.3176,28.1625,28.2264,75224.0
2017-04-03 12:05:00,30.95,30.98,30.91,30.97,40728.0,28.2446,28.272,28.2081,28.2629,40728.0
2017-04-03 12:10:00,30.98,31.02,30.97,30.97,35004.0,28.272,28.3085,28.2629,28.2629,35004.0
2017-04-03 12:15:00,30.99,31.08,30.98,31.05,65656.0,28.2811,28.3633,28.272,28.3359,65656.0
2017-04-03 12:20:00,31.03,31.1,31.03,31.1,17184.0,28.3176,28.3815,28.3176,28.3815,17184.0
2017-04-03 12:25:00,31.11,31.19,31.11,31.19,35768.0,28.3906,28.4636,28.3906,28.4636,35768.0
2017-04-03 12:30:00,31.18,31.2,31.13,31.15,38064.0,28.4545,28.4728,28.4089,28.4271,38064.0
2017-04-03 12:35:00,31.15,31.19,31.15,31.18,5600.0,28.4271,28.4636,28.4271,28.4545,5600.0
2017-04-03 12:40:00,31.17,31.21,31.16,31.21,8600.0,28.4454,28.4819,28.4363,28.4819,8600.0
2017-04-03 12:45:00,31.2,31.2,31.16,31.18,16500.0,28.4728,28.4728,28.4363,28.4545,16500.0
2017-04-03 12:50:00,31.17,31.17,31.14,31.17,16000.0,28.4454,28.4454,28.418,28.4454,16000.0
2017-04-03 12:55:00,31.17,31.23,31.17,31.23,21200.0,28.4454,28.5001,28.4454,28.5001,21200.0
2017-04-03 13:00:00,31.2,31.26,31.2,31.24,18880.0,28.4728,28.5275,28.4728,28.5093,18880.0
2017-04-03 13:05:00,31.25,31.27,31.22,31.23,19308.0,28.5184,28.5366,28.491,28.5001,19308.0
2017-04-03 13:10:00,31.22,31.28,31.22,31.26,61072.0,28.491,28.5458,28.491,28.5275,61072.0
2017-04-03 13:15:00,31.25,31.29,31.25,31.28,22992.0,28.5184,28.5549,28.5184,28.5458,22992.0
2017-04-03 13:20:00,31.25,31.25,31.2,31.21,22756.0,28.5184,28.5184,28.4728,28.4819,22756.0
2017-04-03 13:25:00,31.2,31.21,31.16,31.21,28440.0,28.4728,28.4819,28.4363,28.4819,28440.0
2017-04-03 13:30:00,31.21,31.21,31.15,31.19,17400.0,28.4819,28.4819,28.4271,28.4636,17400.0
2017-04-03 13:35:00,31.17,31.17,31.12,31.13,26996.0,28.4454,28.4454,28.3998,28.4089,26996.0
2017-04-03 13:40:00,31.12,31.14,31.11,31.11,29180.0,28.3998,28.418,28.3906,28.3906,29180.0
2017-04-03 13:45:00,31.11,31.2,31.11,31.16,8912.0,28.3906,28.4728,28.3906,28.4363,8912.0
2017-04-03 13:50:00,31.2,31.2,31.19,31.2,14408.0,28.4728,28.4728,28.4636,28.4728,14408.0
2017-04-03 13:55:00,31.18,31.19,31.18,31.19,8160.0,28.4545,28.4636,28.4545,28.4636,8160.0
2017-04-03 14:00:00,31.23,31.23,31.18,31.18,12008.0,28.5001,28.5001,28.4545,28.4545,12008.0
2017-04-03 14:05:00,31.17,31.17,31.16,31.17,6000.0,28.4454,28.4454,28.4363,28.4454,6000.0
2017-04-03 14:10:00,31.18,31.2,31.16,31.2,8800.0,28.4545,28.4728,28.4363,28.4728,8800.0
2017-04-03 14:15:00,31.17,31.17,31.13,31.13,8288.0,28.4454,28.4454,28.4089,28.4089,8288.0
2017-04-03 14:20:00,31.11,31.14,31.11,31.14,11200.0,28.3906,28.418,28.3906,28.418,11200.0
2017-04-03 14:25:00,31.17,31.23,31.17,31.23,7600.0,28.4454,28.5001,28.4454,28.5001,7600.0
2017-04-03 14:30:00,31.24,31.25,31.23,31.24,39120.0,28.5093,28.5184,28.5001,28.5093,39120.0
2017-04-03 14:35:00,31.23,31.27,31.22,31.25,9200.0,28.5001,28.5366,28.491,28.5184,9200.0
2017-04-03 14:40:00,31.25,31.39,31.25,31.39,104764.0,28.5184,28.6462,28.5184,28.6462,104764.0
2017-04-03 14:45:00,31.37,31.39,31.34,31.38,65184.0,28.6279,28.6462,28.6005,28.637,65184.0
2017-04-03 14:50:00,31.37,31.39,31.37,31.38,130176.0,28.6279,28.6462,28.6279,28.637,130176.0
2017-04-03 14:55:00,31.37,31.4,31.35,31.35,33336.0,28.6279,28.6553,28.6097,28.6097,33336.0
2017-04-03 15:00:00,31.38,31.41,31.37,31.38,10600.0,28.637,28.6644,28.6279,28.637,10600.0
2017-04-03 15:05:00,31.38,31.38,31.33,31.37,23000.0,28.637,28.637,28.5914,28.6279,23000.0
2017-04-03 15:10:00,31.41,31.48,31.41,31.47,90256.0,28.6644,28.7283,28.6644,28.7192,90256.0
2017-04-03 15:15:00,31.45,31.48,31.45,31.48,48196.0,28.7009,28.7283,28.7009,28.7283,48196.0
2017-04-03 15:20:00,31.45,31.51,31.44,31.5,29052.0,28.7009,28.7557,28.6918,28.7465,29052.0
2017-04-03 15:25:00,31.5,31.51,31.46,31.47,6400.0,28.7465,28.7557,28.71,28.7192,6400.0
2017-04-03 15:30:00,31.46,31.46,31.38,31.39,16096.0,28.71,28.71,28.637,28.6462,16096.0
2017-04-03 15:35:00,31.41,31.45,31.4,31.43,32792.0,28.6644,28.7009,28.6553,28.6827,32792.0
2017-04-03 15:40:00,31.46,31.49,31.43,31.47,85060.0,28.71,28.7374,28.6827,28.7192,85060.0
2017-04-03 15:45:00,31.47,31.49,31.46,31.46,204312.0,28.7192,28.7374,28.71,28.71,204312.0
2017-04-03 15:50:00,31.46,31.47,31.41,31.46,417372.0,28.71,28.7192,28.6644,28.71,417372.0
2017-04-03 15:55:00,31.46,31.48,31.44,31.46,201040.0,28.71,28.7283,28.6918,28.71,201040.0
2017-04-04 09:30:00,31.29,31.34,31.26,31.29,173716.0,28.5549,28.6005,28.5275,28.5549,173716.0
2017-04-04 09:35:00,31.29,31.34,31.26,31.26,40616.0,28.5549,28.6005,28.5275,28.5275,40616.0
2017-04-04 09:40:00,31.27,31.43,31.27,31.39,56312.0,28.5366,28.6827,28.5366,28.6462,56312.0
2017-04-04 09:45:00,31.39,31.39,31.36,31.36,7472.0,28.6462,28.6462,28.6188,28.6188,7472.0
2017-04-04 09:50:00,31.36,31.38,31.3,31.31,16196.0,28.6188,28.637,28.564,28.5731,16196.0
2017-04-04 09:55:00,31.33,31.35,31.33,31.34,6240.0,28.5914,28.6097,28.5914,28.6005,6240.0
2017-04-04 10:00:00,31.36,31.36,31.2,31.2,77328.0,28.6188,28.6188,28.4728,28.4728,77328.0
2017-04-04 10:05:00,31.23,31.25,31.15,31.17,17160.0,28.5001,28.5184,28.4271,28.4454,17160.0
2017-04-04 10:10:00,31.18,31.19,31.13,31.19,19796.0,28.4545,28.4636,28.4089,28.4636,19796.0
2017-04-04 10:15:00,31.19,31.23,31.17,31.21,6280.0,28.4636,28.5001,28.4454,28.4819,6280.0
2017-04-04 10:20:00,31.18,31.23,31.18,31.23,5200.0,28.4545,28.5001,28.4545,28.5001,5200.0
2017-04-04 10:25:00,31.23,31.23,31.2,31.21,10008.0,28.5001,28.5001,28.4728,28.4819,10008.0
2017-04-04 10:30:00,31.24,31.35,31.24,31.33,36116.0,28.5093,28.6097,28.5093,28.5914,36116.0
2017-04-04 10:35:00,31.33,31.33,31.32,31.32,6200.0,28.5914,28.5914,28.5823,28.5823,6200.0
2017-04-04 10:40:00,31.3,31.35,31.28,31.35,5600.0,28.564,28.6097,28.5458,28.6097,5600.0
2017-04-04 10:45:00,31.26,31.26,31.22,31.23,11876.0,28.5275,28.5275,28.491,28.5001,11876.0
2017-04-04 10:50:00,31.26,31.27,31.21,31.21,7220.0,28.5275,28.5366,28.4819,28.4819,7220.0
2017-04-04 10:55:00,31.22,31.28,31.22,31.25,13572.0,28.491,28.5458,28.491,28.5184,13572.0
2017-04-04 11:00:00,31.25,31.28,31.24,31.28,42368.0,28.5184,28.5458,28.5093,28.5458,42368.0
2017-04-04 11:05:00,31.32,31.38,31.32,31.36,28388.0,28.5823,28.637,28.5823,28.6188,28388.0
2017-04-04 11:10:00,31.38,31.38,31.36,31.36,4452.0,28.637,28.637,28.6188,28.6188,4452.0
2017-04-04 11:15:00,31.35,31.37,31.35,31.36,9304.0,28.6097,28.6279,28.6097,28.6188,9304.0
2017-04-04 11:20:00,31.4,31.45,31.4,31.44,17664.0,28.6553,28.7009,28.6553,28.6918,17664.0
2017-04-04 11:25:00,31.45,31.5,31.39,31.41,28408.0,28.7009,28.7465,28.6462,28.6644,28408.0
2017-04-04 11:30:00,31.41,31.43,31.38,31.43,8244.0,28.6644,28.6827,28.637,28.6827,8244.0
2017-04-04 11:35:00,31.43,31.47,31.43,31.44,696540.0,28.6827,28.7192,28.6827,28.6918,696540.0
2017-04-04 11:40:00,31.44,31.46,31.42,31.43,686576.0,28.6918,28.71,28.6735,28.6827,686576.0
2017-04-04 11:45:00,31.43,31.5,31.42,31.49,763848.0,28.6827,28.7465,28.6735,28.7374,763848.0
2017-04-04 11:50:00,31.48,31.48,31.44,31.44,31920.0,28.7283,28.7283,28.6918,28.6918,31920.0
2017-04-04 11:55:00,31.44,31.47,31.43,31.44,19564.0,28.6918,28.7192,28.6827,28.6918,19564.0
2017-04-04 12:00:00,31.42,31.42,31.36,31.4,32000.0,28.6735,28.6735,28.6188,28.6553,32000.0
2017-04-04 12:05:00,31.4,31.42,31.39,31.39,3600.0,28.6553,28.6735,28.6462,28.6462,3600.0
2017-04-04 12:10:00,31.4,31.43,31.39,31.43,12876.0,28.6553,28.6827,28.6462,28.6827,12876.0
2017-04-04 12:15:00,31.44,31.46,31.43,31.45,7236.0,28.6918,28.71,28.6827,28.7009,7236.0
2017-04-04 12:20:00,31.45,31.45,31.38,31.38,18296.0,28.7009,28.7009,28.637,28.637,18296.0
2017-04-04 12:25:00,31.39,31.41,31.39,31.4,12608.0,28.6462,28.6644,28.6462,28.6553,12608.0
2017-04-04 12:30:00,31.38,31.38,31.36,31.37,15304.0,28.637,28.637,28.6188,28.6279,15304.0
2017-04-04 12:35:00,31.39,31.39,31.38,31.39,2400.0,28.6462,28.6462,28.637,28.6462,2400.0
2017-04-04 12:40:00,31.42,31.42,31.41,31.41,14204.0,28.6735,28.6735,28.6644,28.6644,14204.0
2017-04-04 12:45:00,31.42,31.42,31.35,31.35,7008.0,28.6735,28.6735,28.6097,28.6097,7008.0
2017-04-04 12:50:00,31.36,31.36,31.33,31.33,2000.0,28.6188,28.6188,28.5914,28.5914,2000.0
2017-04-04 12:55:00,31.32,31.33,31.32,31.32,8208.0,28.5823,28.5914,28.5823,28.5823,8208.0
2017-04-04 13:00:00,31.31,31.31,31.28,31.28,17808.0,28.5731,28.5731,28.5458,28.5458,17808.0
2017-04-04 13:05:00,31.3,31.3,31.3,31.3,4000.0,28.564,28.564,28.564,28.564,4000.0
2017-04-04 13:10:00,31.34,31.36,31.34,31.35,26200.0,28.6005,28.6188,28.6005,28.6097,26200.0
2017-04-04 13:15:00,31.4,31.41,31.4,31.41,6280.0,28.6553,28.6644,28.6553,28.6644,6280.0
2017-04-04 13:20:00,31.41,31.41,31.39,31.4,26800.0,28.6644,28.6644,28.6462,28.6553,26800.0
2017-04-04 13:25:00,31.38,31.38,31.36,31.36,6864.0,28.637,28.637,28.6188,28.6188,6864.0
2017-04-04 13:30:00,31.36,31.39,31.36,31.39,2800.0,28.6188,28.6462,28.6188,28.6462,2800.0
2017-04-04 13:35:00,31.39,31.4,31.39,31.4,1600.0,28.6462,28.6553,28.6462,28.6553,1600.0
2017-04-04 13:40:00,31.41,31.42,31.4,31.41,43200.0,28.6644,28.6735,28.6553,28.6644,43200.0
2017-04-04 13:45:00,31.4,31.4,31.38,31.38,7408.0,28.6553,28.6553,28.637,28.637,7408.0
2017-04-04 13:50:00,31.38,31.38,31.38,31.38,0.0,28.637,28.637,28.637,28.637,0.0
2017-04-04 13:55:00,31.41,31.41,31.4,31.4,39388.0,28.6644,28.6644,28.6553,28.6553,39388.0
2017-04-04 14:00:00,31.42,31.43,31.42,31.43,11216.0,28.6735,28.6827,28.6735,28.6827,11216.0
2017-04-04 14:05:00,31.44,31.46,31.44,31.46,3200.0,28.6918,28.71,28.6918,28.71,3200.0
2017-04-04 14:10:00,31.45,31.46,31.43,31.45,7140.0,28.7009,28.71,28.6827,28.7009,7140.0
2017-04-04 14:15:00,31.45,31.48,31.45,31.48,15400.0,28.7009,28.7283,28.7009,28.7283,15400.0
2017-04-04 14:20:00,31.46,31.5,31.45,31.48,24432.0,28.71,28.7465,28.7009,28.7283,24432.0
2017-04-04 14:25:00,31.49,31.51,31.48,31.49,19700.0,28.7374,28.7557,28.7283,28.7374,19700.0
2017-04-04 14:30:00,31.49,31.5,31.48,31.5,6400.0,28.7374,28.7465,28.7283,28.7465,6400.0
2017-04-04 14:35:00,31.46,31.47,31.46,31.47,6520.0,28.71,28.7192,28.71,28.7192,6520.0
2017-04-04 14:40:00,31.48,31.48,31.46,31.48,1200.0,28.7283,28.7283,28.71,28.7283,1200.0
2017-04-04 14:45:00,31.45,31.47,31.44,31.47,4000.0,28.7009,28.7192,28.6918,28.7192,4000.0
2017-04-04 14:50:00,31.46,31.46,31.44,31.44,3524.0,28.71,28.71,28.6918,28.6918,3524.0
2017-04-04 14:55:00,31.43,31.44,31.39,31.39,17372.0,28.6827,28.6918,28.6462,28.6462,17372.0
2017-04-04 15:00:00,31.4,31.42,31.4,31.42,4000.0,28.6553,28.6735,28.6553,28.6735,4000.0
2017-04-04 15:05:00,31.43,31.43,31.41,31.41,5084.0,28.6827,28.6827,28.6644,28.6644,5084.0
2017-04-04 15:10:00,31.42,31.44,31.41,31.42,7188.0,28.6735,28.6918,28.6644,28.6735,7188.0
2017-04-04 15:15:00,31.41,31.41,31.39,31.39,5200.0,28.6644,28.6644,28.6462,28.6462,5200.0
2017-04-04 15:20:00,31.38,31.38,31.35,31.38,21600.0,28.637,28.637,28.6097,28.637,21600.0
2017-04-04 15:25:00,31.37,31.39,31.37,31.39,3000.0,28.6279,28.6462,28.6279,28.6462,3000.0
2017-04-04 15:30:00,31.38,31.46,31.38,31.46,8760.0,28.637,28.71,28.637,28.71,8760.0
2017-04-04 15:35:00,31.45,31.47,31.43,31.46,14800.0,28.7009,28.7192,28.6827,28.71,14800.0
2017-04-04 15:40:00,31.43,31.47,31.43,31.47,4964.0,28.6827,28.7192,28.6827,28.7192,4964.0
2017-04-04 15:45:00,31.48,31.49,31.46,31.48,12340.0,28.7283,28.7374,28.71,28.7283,12340.0
2017-04-04 15:50:00,31.49,31.49,31.44,31.47,30476.0,28.7374,28.7374,28.6918,28.7192,30476.0
2017-04-04 15:55:00,31.49,31.53,31.47,31.5,813488.0,28.7374,28.7739,28.7192,28.7465,813488.0
2017-04-05 09:30:00,31.79,31.85,31.78,31.8,96120.0,29.0112,29.0659,29.0021,29.0203,96120.0
2017-04-05 09:35:00,31.8,31.81,31.77,31.79,43992.0,29.0203,29.0294,28.9929,29.0112,43992.0
2017-04-05 09:40:00,31.82,31.89,31.81,31.87,50956.0,29.0386,29.1025,29.0294,29.0842,50956.0
2017-04-05 09:45:00,31.88,32.04,31.88,32.03,79988.0,29.0933,29.2393,29.0933,29.2302,79988.0
2017-04-05 09:50:00,32.02,32.04,32.01,32.03,50044.0,29.2211,29.2393,29.212,29.2302,50044.0
2017-04-05 09:55:00,32.02,32.06,32.02,32.05,64460.0,29.2211,29.2576,29.2211,29.2485,64460.0
2017-04-05 10:00:00,32.03,32.17,31.99,32.13,133116.0,29.2302,29.358,29.1937,29.3215,133116.0
2017-04-05 10:05:00,32.16,32.18,32.11,32.13,36136.0,29.3488,29.3671,29.3032,29.3215,36136.0
2017-04-05 10:10:00,32.13,32.13,32.1,32.13,26156.0,29.3215,29.3215,29.2941,29.3215,26156.0
2017-04-05 10:15:00,32.12,32.19,32.12,32.17,27904.0,29.3123,29.3762,29.3123,29.358,27904.0
2017-04-05 10:20:00,32.18,32.26,32.18,32.19,73768.0,29.3671,29.4401,29.3671,29.3762,73768.0
2017-04-05 10:25:00,32.2,32.23,32.19,32.19,38620.0,29.3854,29.4127,29.3762,29.3762,38620.0
2017-04-05 10:30:00,32.17,32.17,32.1,32.13,37996.0,29.358,29.358,29.2941,29.3215,37996.0
2017-04-05 10:35:00,32.11,32.13,32.08,32.11,31616.0,29.3032,29.3215,29.2758,29.3032,31616.0
2017-04-05 10:40:00,32.12,32.16,32.12,32.16,37844.0,29.3123,29.3488,29.3123,29.3488,37844.0
2017-04-05 10:45:00,32.17,32.19,32.12,32.12,197200.0,29.358,29.3762,29.3123,29.3123,197200.0
2017-04-05 10:50:00,32.12,32.13,32.11,32.13,14012.0,29.3123,29.3215,29.3032,29.3215,14012.0
2017-04-05 10:55:00,32.15,32.16,32.13,32.15,13400.0,29.3397,29.3488,29.3215,29.3397,13400.0
2017-04-05 11:00:00,32.16,32.16,32.1,32.1,12468.0,29.3488,29.3488,29.2941,29.2941,12468.0
2017-04-05 11:05:00,32.1,32.1,32.01,32.02,45360.0,29.2941,29.2941,29.212,29.2211,45360.0
2017-04-05 11:10:00,32.01,32.07,32.01,32.05,18960.0,29.212,29.2667,29.212,29.2485,18960.0
2017-04-05 11:15:00,32.05,32.06,31.99,32.0,13336.0,29.2485,29.2576,29.1937,29.2028,13336.0
2017-04-05 11:20:00,32.01,32.02,31.93,31.96,20472.0,29.212,29.2211,29.139,29.1663,20472.0
2017-04-05 11:25:00,31.98,31.98,31.92,31.92,13752.0,29.1846,29.1846,29.1298,29.1298,13752.0
2017-04-05 11:30:00,31.92,32.02,31.87,31.98,45440.0,29.1298,29.2211,29.0842,29.1846,45440.0
2017-04-05 11:35:00,31.98,32.02,31.98,32.0,11108.0,29.1846,29.2211,29.1846,29.2028,11108.0
2017-04-05 11:40:00,32.02,32.06,32.02,32.06,17800.0,29.2211,29.2576,29.2211,29.2576,17800.0
2017-04-05 11:45:00,32.08,32.1,32.05,32.07,30868.0,29.2758,29.2941,29.2485,29.2667,30868.0
2017-04-05 11:50:00,32.06,32.08,32.05,32.05,18400.0,29.2576,29.2758,29.2485,29.2485,18400.0
2017-04-05 11:55:00,32.06,32.06,32.0,32.01,5536.0,29.2576,29.2576,29.2028,29.212,5536.0
2017-04-05 12:00:00,32.01,32.03,31.99,32.03,16200.0,29.212,29.2302,29.1937,29.2302,16200.0
2017-04-05 12:05:00,32.03,32.05,32.02,32.04,2400.0,29.2302,29.2485,29.2211,29.2393,2400.0
2017-04-05 12:10:00,32.04,32.04,32.04,32.04,0.0,29.2393,29.2393,29.2393,29.2393,0.0
2017-04-05 12:15:00,32.05,32.07,32.04,32.07,20000.0,29.2485,29.2667,29.2393,29.2667,20000.0
2017-04-05 12:20:00,32.07,32.13,32.07,32.13,20868.0,29.2667,29.3215,29.2667,29.3215,20868.0
2017-04-05 12:25:00,32.12,32.12,32.1,32.1,2400.0,29.3123,29.3123,29.2941,29.2941,2400.0
2017-04-05 12:30:00,32.11,32.12,32.11,32.12,800.0,29.3032,29.3123,29.3032,29.3123,800.0
2017-04-05 12:35:00,32.11,32.12,32.11,32.11,7400.0,29.3032,29.3123,29.3032,29.3032,7400.0
2017-04-05 12:40:00,32.1,32.14,32.1,32.13,8080.0,29.2941,29.3306,29.2941,29.3215,8080.0
2017-04-05 12:45:00,32.15,32.15,32.14,32.14,1200.0,29.3397,29.3397,29.3306,29.3306,1200.0
2017-04-05 12:50:00,32.15,32.17,32.15,32.17,3280.0,29.3397,29.358,29.3397,29.358,3280.0
2017-04-05 12:55:00,32.13,32.13,32.13,32.13,800.0,29.3215,29.3215,29.3215,29.3215,800.0
2017-04-05 13:00:00,32.13,32.2,32.13,32.2,46380.0,29.3215,29.3854,29.3215,29.3854,46380.0
2017-04-05 13:05:00,32.2,32.23,32.19,32.19,7800.0,29.3854,29.4127,29.3762,29.3762,7800.0
2017-04-05 13:10:00,32.19,32.2,32.19,32.19,9000.0,29.3762,29.3854,29.3762,29.3762,9000.0
2017-04-05 13:15:00,32.16,32.18,32.16,32.16,8000.0,29.3488,29.3671,29.3488,29.3488,8000.0
2017-04-05 13:20:00,32.16,32.17,32.13,32.16,4900.0,29.3488,29.358,29.3215,29.3488,4900.0
2017-04-05 13:25:00,32.17,32.18,32.17,32.18,8072.0,29.358,29.3671,29.358,29.3671,8072.0
2017-04-05 13:30:00,32.2,32.22,32.19,32.22,15172.0,29.3854,29.4036,29.3762,29.4036,15172.0
2017-04-05 13:35:00,32.22,32.24,32.21,32.22,41960.0,29.4036,29.4219,29.3945,29.4036,41960.0
2017-04-05 13:40:00,32.2,32.2,32.15,32.16,40320.0,29.3854,29.3854,29.3397,29.3488,40320.0
2017-04-05 13:45:00,32.17,32.18,32.17,32.18,12800.0,29.358,29.3671,29.358,29.3671,12800.0
2017-04-05 13:50:00,32.18,32.21,32.18,32.2,5012.0,29.3671,29.3945,29.3671,29.3854,5012.0
2017-04-05 13:55:00,32.18,32.2,32.18,32.2,11948.0,29.3671,29.3854,29.3671,29.3854,11948.0
2017-04-05 14:00:00,32.16,32.16,32.02,32.1,95732.0,29.3488,29.3488,29.2211,29.2941,95732.0
2017-04-05 14:05:00,32.12,32.17,32.12,32.13,30400.0,29.3123,29.358,29.3123,29.3215,30400.0
2017-04-05 14:10:00,32.13,32.17,32.06,32.06,17452.0,29.3215,29.358,29.2576,29.2576,17452.0
2017-04-05 14:15:00,32.07,32.1,32.05,32.1,32600.0,29.2667,29.2941,29.2485,29.2941,32600.0
2017-04-05 14:20:00,32.09,32.11,32.04,32.05,3600.0,29.285,29.3032,29.2393,29.2485,3600.0
2017-04-05 14:25:00,32.09,32.09,32.09,32.09,3000.0,29.285,29.285,29.285,29.285,3000.0
2017-04-05 14:30:00,32.09,32.1,32.0,32.0,38644.0,29.285,29.2941,29.2028,29.2028,38644.0
2017-04-05 14:35:00,32.0,32.04,31.9,31.9,45988.0,29.2028,29.2393,29.1116,29.1116,45988.0
2017-04-05 14:40:00,31.9,31.94,31.88,31.94,74040.0,29.1116,29.1481,29.0933,29.1481,74040.0
2017-04-05 14:45:00,31.93,31.93,31.84,31.87,27192.0,29.139,29.139,29.0568,29.0842,27192.0
2017-04-05 14:50:00,31.86,31.86,31.7,31.75,865180.0,29.0751,29.0751,28.9291,28.9747,865180.0
2017-04-05 14:55:00,31.75,31.79,31.74,31.74,78920.0,28.9747,29.0112,28.9656,28.9656,78920.0
2017-04-05 15:00:00,31.76,31.82,31.7,31.79,48932.0,28.9838,29.0386,28.9291,29.0112,48932.0
2017-04-05 15:05:00,31.8,31.82,31.77,31.78,29304.0,29.0203,29.0386,28.9929,29.0021,29304.0
2017-04-05 15:10:00,31.76,31.76,31.62,31.62,67656.0,28.9838,28.9838,28.8561,28.8561,67656.0
2017-04-05 15:15:00,31.63,31.64,31.57,31.6,53484.0,28.8652,28.8743,28.8104,28.8378,53484.0
2017-04-05 15:20:00,31.59,31.59,31.34,31.41,123224.0,28.8287,28.8287,28.6005,28.6644,123224.0
2017-04-05 15:25:00,31.38,31.39,31.27,31.39,140152.0,28.637,28.6462,28.5366,28.6462,140152.0
2017-04-05 15:30:00,31.37,31.37,31.12,31.18,309100.0,28.6279,28.6279,28.3998,28.4545,309100.0
2017-04-05 15:35:00,31.21,31.34,31.18,31.31,83196.0,28.4819,28.6005,28.4545,28.5731,83196.0
2017-04-05 15:40:00,31.31,31.34,31.3,31.34,47860.0,28.5731,28.6005,28.564,28.6005,47860.0
2017-04-05 15:45:00,31.32,31.35,31.19,31.2,59976.0,28.5823,28.6097,28.4636,28.4728,59976.0
2017-04-05 15:50:00,31.17,31.38,31.17,31.36,98048.0,28.4454,28.637,28.4454,28.6188,98048.0
2017-04-05 15:55:00,31.36,31.36,31.18,31.21,68660.0,28.6188,28.6188,28.4545,28.4819,68660.0
2017-04-06 09:30:00,31.27,31.29,31.16,31.17,55548.0,28.5366,28.5549,28.4363,28.4454,55548.0
2017-04-06 09:35:00,31.15,31.33,31.14,31.33,31800.0,28.4271,28.5914,28.418,28.5914,31800.0
2017-04-06 09:40:00,31.34,31.37,31.21,31.22,42764.0,28.6005,28.6279,28.4819,28.491,42764.0
2017-04-06 09:45:00,31.24,31.24,31.09,31.1,73612.0,28.5093,28.5093,28.3724,28.3815,73612.0
2017-04-06 09:50:00,31.18,31.35,31.16,31.35,64640.0,28.4545,28.6097,28.4363,28.6097,64640.0
2017-04-06 09:55:00,31.38,31.43,31.35,31.4,71364.0,28.637,28.6827,28.6097,28.6553,71364.0
2017-04-06 10:00:00,31.41,31.44,31.33,31.36,12096.0,28.6644,28.6918,28.5914,28.6188,12096.0
2017-04-06 10:05:00,31.4,31.42,31.37,31.39,39852.0,28.6553,28.6735,28.6279,28.6462,39852.0
2017-04-06 10:10:00,31.39,31.42,31.29,31.33,31620.0,28.6462,28.6735,28.5549,28.5914,31620.0
2017-04-06 10:15:00,31.34,31.35,31.27,31.28,6800.0,28.6005,28.6097,28.5366,28.5458,6800.0
2017-04-06 10:20:00,31.33,31.36,31.33,31.36,6036.0,28.5914,28.6188,28.5914,28.6188,6036.0
2017-04-06 10:25:00,31.33,31.46,31.32,31.43,31064.0,28.5914,28.71,28.5823,28.6827,31064.0
2017-04-06 10:30:00,31.43,31.49,31.43,31.44,21384.0,28.6827,28.7374,28.6827,28.6918,21384.0
2017-04-06 10:35:00,31.45,31.5,31.44,31.45,36600.0,28.7009,28.7465,28.6918,28.7009,36600.0
2017-04-06 10:40:00,31.43,31.43,31.27,31.36,104092.0,28.6827,28.6827,28.5366,28.6188,104092.0
2017-04-06 10:45:00,31.37,31.42,31.37,31.42,6736.0,28.6279,28.6735,28.6279,28.6735,6736.0
2017-04-06 10:50:00,31.4,31.44,31.37,31.37,20732.0,28.6553,28.6918,28.6279,28.6279,20732.0
2017-04-06 10:55:00,31.38,31.43,31.38,31.43,37460.0,28.637,28.6827,28.637,28.6827,37460.0
2017-04-06 11:00:00,31.43,31.48,31.42,31.46,5608.0,28.6827,28.7283,28.6735,28.71,5608.0
2017-04-06 11:05:00,31.46,31.46,31.46,31.46,400.0,28.71,28.71,28.71,28.71,400.0
2017-04-06 11:10:00,31.44,31.49,31.44,31.49,8776.0,28.6918,28.7374,28.6918,28.7374,8776.0
2017-04-06 11:15:00,31.47,31.5,31.45,31.5,11200.0,28.7192,28.7465,28.7009,28.7465,11200.0
2017-04-06 11:20:00,31.49,31.56,31.48,31.53,23360.0,28.7374,28.8013,28.7283,28.7739,23360.0
2017-04-06 11:25:00,31.54,31.57,31.54,31.57,5480.0,28.783,28.8104,28.783,28.8104,5480.0
2017-04-06 11:30:00,31.56,31.57,31.53,31.53,13456.0,28.8013,28.8104,28.7739,28.7739,13456.0
2017-04-06 11:35:00,31.55,31.56,31.51,31.51,3564.0,28.7922,28.8013,28.7557,28.7557,3564.0
2017-04-06 11:40:00,31.52,31.54,31.5,31.51,42100.0,28.7648,28.783,28.7465,28.7557,42100.0
2017-04-06 11:45:00,31.49,31.52,31.48,31.52,2800.0,28.7374,28.7648,28.7283,28.7648,2800.0
2017-04-06 11:50:00,31.52,31.52,31.52,31.52,800.0,28.7648,28.7648,28.7648,28.7648,800.0
2017-04-06 11:55:00,31.51,31.54,31.51,31.53,3280.0,28.7557,28.783,28.7557,28.7739,3280.0
2017-04-06 12:00:00,31.54,31.56,31.54,31.55,2880.0,28.783,28.8013,28.783,28.7922,2880.0
2017-04-06 12:05:00,31.55,31.55,31.49,31.49,7400.0,28.7922,28.7922,28.7374,28.7374,7400.0
2017-04-06 12:10:00,31.5,31.51,31.5,31.51,2400.0,28.7465,28.7557,28.7465,28.7557,2400.0
2017-04-06 12:15:00,31.5,31.5,31.5,31.5,6400.0,28.7465,28.7465,28.7465,28.7465,6400.0
2017-04-06 12:20:00,31.55,31.55,31.55,31.55,5600.0,28.7922,28.7922,28.7922,28.7922,5600.0
2017-04-06 12:25:00,31.53,31.53,31.51,31.51,960.0,28.7739,28.7739,28.7557,28.7557,960.0
2017-04-06 12:30:00,31.53,31.53,31.49,31.49,7600.0,28.7739,28.7739,28.7374,28.7374,7600.0
2017-04-06 12:35:00,31.5,31.5,31.41,31.44,13800.0,28.7465,28.7465,28.6644,28.6918,13800.0
2017-04-06 12:40:00,31.39,31.4,31.38,31.4,17948.0,28.6462,28.6553,28.637,28.6553,17948.0
2017-04-06 12:45:00,31.4,31.42,31.4,31.42,9600.0,28.6553,28.6735,28.6553,28.6735,9600.0
2017-04-06 12:50:00,31.42,31.42,31.4,31.41,4200.0,28.6735,28.6735,28.6553,28.6644,4200.0
2017-04-06 12:55:00,31.43,31.46,31.43,31.44,10460.0,28.6827,28.71,28.6827,28.6918,10460.0
2017-04-06 13:00:00,31.43,31.45,31.43,31.45,1200.0,28.6827,28.7009,28.6827,28.7009,1200.0
2017-04-06 13:05:00,31.43,31.5,31.43,31.5,18920.0,28.6827,28.7465,28.6827,28.7465,18920.0
2017-04-06 13:10:00,31.51,31.53,31.51,31.53,4796.0,28.7557,28.7739,28.7557,28.7739,4796.0
2017-04-06 13:15:00,31.55,31.61,31.55,31.61,48584.0,28.7922,28.8469,28.7922,28.8469,48584.0
2017-04-06 13:20:00,31.61,31.61,31.6,31.61,8800.0,28.8469,28.8469,28.8378,28.8469,8800.0
2017-04-06 13:25:00,31.62,31.67,31.62,31.64,50284.0,28.8561,28.9017,28.8561,28.8743,50284.0
2017-04-06 13:30:00,31.64,31.66,31.64,31.66,23972.0,28.8743,28.8926,28.8743,28.8926,23972.0
2017-04-06 13:35:00,31.68,31.7,31.65,31.65,5616.0,28.9108,28.9291,28.8834,28.8834,5616.0
2017-04-06 13:40:00,31.62,31.64,31.61,31.62,13560.0,28.8561,28.8743,28.8469,28.8561,13560.0
2017-04-06 13:45:00,31.63,31.63,31.6,31.63,14256.0,28.8652,28.8652,28.8378,28.8652,14256.0
2017-04-06 13:50:00,31.63,31.64,31.63,31.64,9140.0,28.8652,28.8743,28.8652,28.8743,9140.0
2017-04-06 13:55:00,31.57,31.58,31.55,31.55,6800.0,28.8104,28.8195,28.7922,28.7922,6800.0
2017-04-06 14:00:00,31.57,31.58,31.56,31.56,5600.0,28.8104,28.8195,28.8013,28.8013,5600.0
2017-04-06 14:05:00,31.55,31.55,31.52,31.54,2600.0,28.7922,28.7922,28.7648,28.783,2600.0
2017-04-06 14:10:00,31.52,31.53,31.49,31.52,9028.0,28.7648,28.7739,28.7374,28.7648,9028.0
2017-04-06 14:15:00,31.51,31.54,31.51,31.53,4400.0,28.7557,28.783,28.7557,28.7739,4400.0
2017-04-06 14:20:00,31.53,31.54,31.53,31.54,4080.0,28.7739,28.783,28.7739,28.783,4080.0
2017-04-06 14:25:00,31.51,31.51,31.45,31.46,23400.0,28.7557,28.7557,28.7009,28.71,23400.0
2017-04-06 14:30:00,31.45,31.48,31.45,31.48,3200.0,28.7009,28.7283,28.7009,28.7283,3200.0
2017-04-06 14:35:00,31.47,31.51,31.47,31.5,6800.0,28.7192,28.7557,28.7192,28.7465,6800.0
2017-04-06 14:40:00,31.49,31.51,31.49,31.51,8800.0,28.7374,28.7557,28.7374,28.7557,8800.0
2017-04-06 14:45:00,31.48,31.49,31.34,31.36,34800.0,28.7283,28.7374,28.6005,28.6188,34800.0
2017-04-06 14:50:00,31.36,31.38,31.32,31.35,14996.0,28.6188,28.637,28.5823,28.6097,14996.0
2017-04-06 14:55:00,31.35,31.35,31.24,31.28,91540.0,28.6097,28.6097,28.5093,28.5458,91540.0
2017-04-06 15:00:00,31.29,31.34,31.29,31.32,15384.0,28.5549,28.6005,28.5549,28.5823,15384.0
2017-04-06 15:05:00,31.32,31.37,31.29,31.36,7740.0,28.5823,28.6279,28.5549,28.6188,7740.0
2017-04-06 15:10:00,31.38,31.39,31.36,31.39,16380.0,28.637,28.6462,28.6188,28.6462,16380.0
2017-04-06 15:15:00,31.39,31.43,31.39,31.43,8872.0,28.6462,28.6827,28.6462,28.6827,8872.0
2017-04-06 15:20:00,31.42,31.42,31.39,31.42,15372.0,28.6735,28.6735,28.6462,28.6735,15372.0
2017-04-06 15:25:00,31.4,31.41,31.37,31.41,10248.0,28.6553,28.6644,28.6279,28.6644,10248.0
2017-04-06 15:30:00,31.37,31.38,31.29,31.35,43444.0,28.6279,28.637,28.5549,28.6097,43444.0
2017-04-06 15:35:00,31.34,31.41,31.34,31.39,8240.0,28.6005,28.6644,28.6005,28.6462,8240.0
2017-04-06 15:40:00,31.43,31.45,31.41,31.44,38268.0,28.6827,28.7009,28.6644,28.6918,38268.0
2017-04-06 15:45:00,31.41,31.42,31.38,31.42,13156.0,28.6644,28.6735,28.637,28.6735,13156.0
2017-04-06 15:50:00,31.4,31.42,31.36,31.39,57236.0,28.6553,28.6735,28.6188,28.6462,57236.0
2017-04-06 15:55:00,31.38,31.46,31.38,31.44,103984.0,28.637,28.71,28.637,28.6918,103984.0
2017-04-07 09:30:00,31.34,31.36,31.27,31.28,48276.0,28.6005,28.6188,28.5366,28.5458,48276.0
2017-04-07 09:35:00,31.3,31.56,31.27,31.5,153888.0,28.564,28.8013,28.5366,28.7465,153888.0
2017-04-07 09:40:00,31.5,31.52,31.43,31.43,40536.0,28.7465,28.7648,28.6827,28.6827,40536.0
2017-04-07 09:45:00,31.43,31.46,31.42,31.42,11320.0,28.6827,28.71,28.6735,28.6735,11320.0
2017-04-07 09:50:00,31.41,31.43,31.2,31.21,76548.0,28.6644,28.6827,28.4728,28.4819,76548.0
2017-04-07 09:55:00,31.23,31.26,31.15,31.2,28448.0,28.5001,28.5275,28.4271,28.4728,28448.0
2017-04-07 10:00:00,31.17,31.29,31.14,31.27,83380.0,28.4454,28.5549,28.418,28.5366,83380.0
2017-04-07 10:05:00,31.3,31.31,31.28,31.31,39908.0,28.564,28.5731,28.5458,28.5731,39908.0
2017-04-07 10:10:00,31.35,31.43,31.35,31.39,16092.0,28.6097,28.6827,28.6097,28.6462,16092.0
2017-04-07 10:15:00,31.38,31.39,31.36,31.37,14680.0,28.637,28.6462,28.6188,28.6279,14680.0
2017-04-07 10:20:00,31.4,31.4,31.36,31.4,24840.0,28.6553,28.6553,28.6188,28.6553,24840.0
2017-04-07 10:25:00,31.4,31.47,31.4,31.47,17584.0,28.6553,28.7192,28.6553,28.7192,17584.0
2017-04-07 10:30:00,31.44,31.45,31.39,31.41,8612.0,28.6918,28.7009,28.6462,28.6644,8612.0
2017-04-07 10:35:00,31.43,31.5,31.42,31.49,19332.0,28.6827,28.7465,28.6735,28.7374,19332.0
2017-04-07 10:40:00,31.49,31.5,31.45,31.46,4800.0,28.7374,28.7465,28.7009,28.71,4800.0
2017-04-07 10:45:00,31.42,31.43,31.38,31.38,14328.0,28.6735,28.6827,28.637,28.637,14328.0
2017-04-07 10:50:00,31.38,31.38,31.35,31.35,16308.0,28.637,28.637,28.6097,28.6097,16308.0
2017-04-07 10:55:00,31.36,31.36,31.33,31.35,5600.0,28.6188,28.6188,28.5914,28.6097,5600.0
2017-04-07 11:00:00,31.38,31.4,31.34,31.34,6200.0,28.637,28.6553,28.6005,28.6005,6200.0
2017-04-07 11:05:00,31.34,31.34,31.28,31.28,16000.0,28.6005,28.6005,28.5458,28.5458,16000.0
2017-04-07 11:10:00,31.25,31.31,31.25,31.31,7400.0,28.5184,28.5731,28.5184,28.5731,7400.0
2017-04-07 11:15:00,31.31,31.36,31.31,31.36,21684.0,28.5731,28.6188,28.5731,28.6188,21684.0
2017-04-07 11:20:00,31.34,31.4,31.34,31.4,5152.0,28.6005,28.6553,28.6005,28.6553,5152.0
2017-04-07 11:25:00,31.4,31.42,31.36,31.36,8200.0,28.6553,28.6735,28.6188,28.6188,8200.0
2017-04-07 11:30:00,31.33,31.4,31.32,31.4,18284.0,28.5914,28.6553,28.5823,28.6553,18284.0
2017-04-07 11:35:00,31.39,31.39,31.38,31.39,6800.0,28.6462,28.6462,28.637,28.6462,6800.0
2017-04-07 11:40:00,31.33,31.33,31.33,31.33,2800.0,28.5914,28.5914,28.5914,28.5914,2800.0
2017-04-07 11:45:00,31.36,31.38,31.32,31.37,6000.0,28.6188,28.637,28.5823,28.6279,6000.0
2017-04-07 11:50:00,31.39,31.41,31.39,31.4,2340.0,28.6462,28.6644,28.6462,28.6553,2340.0
2017-04-07 11:55:00,31.4,31.4,31.39,31.39,1600.0,28.6553,28.6553,28.6462,28.6462,1600.0
2017-04-07 12:00:00,31.43,31.44,31.43,31.43,14360.0,28.6827,28.6918,28.6827,28.6827,14360.0
2017-04-07 12:05:00,31.42,31.45,31.41,31.45,9712.0,28.6735,28.7009,28.6644,28.7009,9712.0
2017-04-07 12:10:00,31.45,31.47,31.44,31.47,18800.0,28.7009,28.7192,28.6918,28.7192,18800.0
2017-04-07 12:15:00,31.47,31.48,31.45,31.45,6112.0,28.7192,28.7283,28.7009,28.7009,6112.0
2017-04-07 12:20:00,31.46,31.46,31.44,31.45,4000.0,28.71,28.71,28.6918,28.7009,4000.0
2017-04-07 12:25:00,31.46,31.47,31.45,31.47,3000.0,28.71,28.7192,28.7009,28.7192,3000.0
2017-04-07 12:30:00,31.46,31.47,31.46,31.47,3000.0,28.71,28.7192,28.71,28.7192,3000.0
2017-04-07 12:35:00,31.45,31.45,31.45,31.45,400.0,28.7009,28.7009,28.7009,28.7009,400.0
2017-04-07 12:40:00,31.45,31.45,31.42,31.42,38800.0,28.7009,28.7009,28.6735,28.6735,38800.0
2017-04-07 12:45:00,31.42,31.45,31.41,31.45,188128.0,28.6735,28.7009,28.6644,28.7009,188128.0
2017-04-07 12:50:00,31.44,31.49,31.44,31.49,8000.0,28.6918,28.7374,28.6918,28.7374,8000.0
2017-04-07 12:55:00,31.48,31.5,31.47,31.5,18640.0,28.7283,28.7465,28.7192,28.7465,18640.0
2017-04-07 13:00:00,31.45,31.45,31.43,31.43,4400.0,28.7009,28.7009,28.6827,28.6827,4400.0
2017-04-07 13:05:00,31.45,31.47,31.44,31.46,4480.0,28.7009,28.7192,28.6918,28.71,4480.0
2017-04-07 13:10:00,31.48,31.53,31.48,31.5,3600.0,28.7283,28.7739,28.7283,28.7465,3600.0
2017-04-07 13:15:00,31.5,31.5,31.48,31.48,7360.0,28.7465,28.7465,28.7283,28.7283,7360.0
2017-04-07 13:20:00,31.47,31.5,31.47,31.49,3800.0,28.7192,28.7465,28.7192,28.7374,3800.0
2017-04-07 13:25:00,31.5,31.6,31.49,31.6,45688.0,28.7465,28.8378,28.7374,28.8378,45688.0
2017-04-07 13:30:00,31.59,31.68,31.58,31.59,50416.0,28.8287,28.9108,28.8195,28.8287,50416.0
2017-04-07 13:35:00,31.57,31.58,31.54,31.55,6952.0,28.8104,28.8195,28.783,28.7922,6952.0
2017-04-07 13:40:00,31.55,31.56,31.55,31.56,800.0,28.7922,28.8013,28.7922,28.8013,800.0
2017-04-07 13:45:00,31.57,31.57,31.57,31.57,800.0,28.8104,28.8104,28.8104,28.8104,800.0
2017-04-07 13:50:00,31.56,31.57,31.54,31.57,1400.0,28.8013,28.8104,28.783,28.8104,1400.0
2017-04-07 13:55:00,31.56,31.57,31.54,31.57,10000.0,28.8013,28.8104,28.783,28.8104,10000.0
2017-04-07 14:00:00,31.58,31.63,31.58,31.61,19652.0,28.8195,28.8652,28.8195,28.8469,19652.0
2017-04-07 14:05:00,31.62,31.62,31.61,31.61,1600.0,28.8561,28.8561,28.8469,28.8469,1600.0
2017-04-07 14:10:00,31.61,31.64,31.61,31.64,10908.0,28.8469,28.8743,28.8469,28.8743,10908.0
2017-04-07 14:15:00,31.61,31.61,31.59,31.6,3200.0,28.8469,28.8469,28.8287,28.8378,3200.0
2017-04-07 14:20:00,31.63,31.63,31.61,31.63,6200.0,28.8652,28.8652,28.8469,28.8652,6200.0
2017-04-07 14:25:00,31.61,31.62,31.61,31.62,1400.0,28.8469,28.8561,28.8469,28.8561,1400.0
2017-04-07 14:30:00,31.55,31.57,31.55,31.57,14400.0,28.7922,28.8104,28.7922,28.8104,14400.0
2017-04-07 14:35:00,31.56,31.57,31.53,31.54,44560.0,28.8013,28.8104,28.7739,28.783,44560.0
2017-04-07 14:40:00,31.54,31.54,31.48,31.5,16000.0,28.783,28.783,28.7283,28.7465,16000.0
2017-04-07 14:45:00,31.54,31.57,31.54,31.56,6000.0,28.783,28.8104,28.783,28.8013,6000.0
2017-04-07 14:50:00,31.54,31.54,31.5,31.5,10400.0,28.783,28.783,28.7465,28.7465,10400.0
2017-04-07 14:55:00,31.48,31.48,31.45,31.45,4800.0,28.7283,28.7283,28.7009,28.7009,4800.0
2017-04-07 15:00:00,31.45,31.5,31.44,31.5,12676.0,28.7009,28.7465,28.6918,28.7465,12676.0
2017-04-07 15:05:00,31.48,31.5,31.47,31.47,4400.0,28.7283,28.7465,28.7192,28.7192,4400.0
2017-04-07 15:10:00,31.46,31.51,31.46,31.5,7216.0,28.71,28.7557,28.71,28.7465,7216.0
2017-04-07 15:15:00,31.5,31.51,31.49,31.5,1816.0,28.7465,28.7557,28.7374,28.7465,1816.0
2017-04-07 15:20:00,31.5,31.52,31.49,31.51,5600.0,28.7465,28.7648,28.7374,28.7557,5600.0
2017-04-07 15:25:00,31.47,31.47,31.43,31.44,11400.0,28.7192,28.7192,28.6827,28.6918,11400.0
2017-04-07 15:30:00,31.43,31.43,31.37,31.38,9200.0,28.6827,28.6827,28.6279,28.637,9200.0
2017-04-07 15:35:00,31.39,31.42,31.39,31.4,19228.0,28.6462,28.6735,28.6462,28.6553,19228.0
2017-04-07 15:40:00,31.42,31.42,31.39,31.39,7128.0,28.6735,28.6735,28.6462,28.6462,7128.0
2017-04-07 15:45:00,31.37,31.4,31.37,31.38,18364.0,28.6279,28.6553,28.6279,28.637,18364.0
2017-04-07 15:50:00,31.37,31.41,31.35,31.35,34092.0,28.6279,28.6644,28.6097,28.6097,34092.0
2017-04-07 15:55:00,31.36,31.42,31.33,31.34,107856.0,28.6188,28.6735,28.5914,28.6005,107856.0
2017-04-10 09:30:00,31.42,31.5,31.39,31.5,65460.0,28.6735,28.7465,28.6462,28.7465,65460.0
2017-04-10 09:35:00,31.5,31.57,31.48,31.57,48440.0,28.7465,28.8104,28.7283,28.8104,48440.0
2017-04-10 09:40:00,31.59,31.63,31.59,31.61,36728.0,28.8287,28.8652,28.8287,28.8469,36728.0
2017-04-10 09:45:00,31.63,31.67,31.63,31.64,37104.0,28.8652,28.9017,28.8652,28.8743,37104.0
2017-04-10 09:50:00,31.63,31.63,31.59,31.63,13556.0,28.8652,28.8652,28.8287,28.8652,13556.0
2017-04-10 09:55:00,31.63,31.66,31.6,31.66,8860.0,28.8652,28.8926,28.8378,28.8926,8860.0
2017-04-10 10:00:00,31.65,31.68,31.63,31.63,8600.0,28.8834,28.9108,28.8652,28.8652,8600.0
2017-04-10 10:05:00,31.65,31.71,31.65,31.7,59380.0,28.8834,28.9382,28.8834,28.9291,59380.0
2017-04-10 10:10:00,31.71,31.71,31.65,31.66,15380.0,28.9382,28.9382,28.8834,28.8926,15380.0
2017-04-10 10:15:00,31.66,31.7,31.66,31.69,6280.0,28.8926,28.9291,28.8926,28.9199,6280.0
2017-04-10 10:20:00,31.68,31.68,31.65,31.67,23000.0,28.9108,28.9108,28.8834,28.9017,23000.0
2017-04-10 10:25:00,31.67,31.67,31.65,31.65,9944.0,28.9017,28.9017,28.8834,28.8834,9944.0
2017-04-10 10:30:00,31.67,31.75,31.67,31.75,85412.0,28.9017,28.9747,28.9017,28.9747,85412.0
2017-04-10 10:35:00,31.76,31.78,31.74,31.76,32000.0,28.9838,29.0021,28.9656,28.9838,32000.0
2017-04-10 10:40:00,31.71,31.71,31.68,31.71,34064.0,28.9382,28.9382,28.9108,28.9382,34064.0
2017-04-10 10:45:00,31.73,31.73,31.69,31.69,4560.0,28.9564,28.9564,28.9199,28.9199,4560.0
2017-04-10 10:50:00,31.69,31.7,31.68,31.69,5840.0,28.9199,28.9291,28.9108,28.9199,5840.0
2017-04-10 10:55:00,31.63,31.64,31.6,31.61,20804.0,28.8652,28.8743,28.8378,28.8469,20804.0
2017-04-10 11:00:00,31.6,31.61,31.59,31.61,16360.0,28.8378,28.8469,28.8287,28.8469,16360.0
2017-04-10 11:05:00,31.61,31.61,31.57,31.58,9420.0,28.8469,28.8469,28.8104,28.8195,9420.0
2017-04-10 11:10:00,31.62,31.65,31.62,31.65,8560.0,28.8561,28.8834,28.8561,28.8834,8560.0
2017-04-10 11:15:00,31.67,31.67,31.62,31.62,19580.0,28.9017,28.9017,28.8561,28.8561,19580.0
2017-04-10 11:20:00,31.64,31.65,31.61,31.65,34920.0,28.8743,28.8834,28.8469,28.8834,34920.0
2017-04-10 11:25:00,31.65,31.65,31.61,31.61,5200.0,28.8834,28.8834,28.8469,28.8469,5200.0
2017-04-10 11:30:00,31.58,31.58,31.41,31.41,117404.0,28.8195,28.8195,28.6644,28.6644,117404.0
2017-04-10 11:35:00,31.41,31.43,31.37,31.37,128756.0,28.6644,28.6827,28.6279,28.6279,128756.0
2017-04-10 11:40:00,31.37,31.38,31.29,31.35,36848.0,28.6279,28.637,28.5549,28.6097,36848.0
2017-04-10 11:45:00,31.35,31.39,31.35,31.39,17360.0,28.6097,28.6462,28.6097,28.6462,17360.0
2017-04-10 11:50:00,31.39,31.42,31.38,31.4,23400.0,28.6462,28.6735,28.637,28.6553,23400.0
2017-04-10 11:55:00,31.4,31.4,31.36,31.39,40572.0,28.6553,28.6553,28.6188,28.6462,40572.0
2017-04-10 12:00:00,31.39,31.41,31.39,31.41,1800.0,28.6462,28.6644,28.6462,28.6644,1800.0
2017-04-10 12:05:00,31.42,31.42,31.35,31.35,42608.0,28.6735,28.6735,28.6097,28.6097,42608.0
2017-04-10 12:10:00,31.36,31.36,31.18,31.18,124736.0,28.6188,28.6188,28.4545,28.4545,124736.0
2017-04-10 12:15:00,31.22,31.25,31.21,31.24,6800.0,28.491,28.5184,28.4819,28.5093,6800.0
2017-04-10 12:20:00,31.24,31.25,31.22,31.23,8112.0,28.5093,28.5184,28.491,28.5001,8112.0
2017-04-10 12:25:00,31.21,31.27,31.2,31.27,11676.0,28.4819,28.5366,28.4728,28.5366,11676.0
2017-04-10 12:30:00,31.26,31.36,31.25,31.34,9880.0,28.5275,28.6188,28.5184,28.6005,9880.0
2017-04-10 12:35:00,31.36,31.36,31.34,31.34,1920.0,28.6188,28.6188,28.6005,28.6005,1920.0
2017-04-10 12:40:00,31.36,31.4,31.36,31.39,16496.0,28.6188,28.6553,28.6188,28.6462,16496.0
2017-04-10 12:45:00,31.38,31.47,31.38,31.47,19176.0,28.637,28.7192,28.637,28.7192,19176.0
2017-04-10 12:50:00,31.48,31.55,31.48,31.53,27040.0,28.7283,28.7922,28.7283,28.7739,27040.0
2017-04-10 12:55:00,31.54,31.54,31.53,31.54,6800.0,28.783,28.783,28.7739,28.783,6800.0
2017-04-10 13:00:00,31.53,31.56,31.52,31.53,10092.0,28.7739,28.8013,28.7648,28.7739,10092.0
2017-04-10 13:05:00,31.53,31.58,31.53,31.55,6200.0,28.7739,28.8195,28.7739,28.7922,6200.0
2017-04-10 13:10:00,31.54,31.57,31.54,31.57,1200.0,28.783,28.8104,28.783,28.8104,1200.0
2017-04-10 13:15:00,31.58,31.58,31.54,31.55,16740.0,28.8195,28.8195,28.783,28.7922,16740.0
2017-04-10 13:20:00,31.57,31.57,31.56,31.56,1200.0,28.8104,28.8104,28.8013,28.8013,1200.0
2017-04-10 13:25:00,31.58,31.58,31.55,31.55,6540.0,28.8195,28.8195,28.7922,28.7922,6540.0
2017-04-10 13:30:00,31.56,31.56,31.56,31.56,1600.0,28.8013,28.8013,28.8013,28.8013,1600.0
2017-04-10 13:35:00,31.57,31.66,31.57,31.61,61932.0,28.8104,28.8926,28.8104,28.8469,61932.0
2017-04-10 13:40:00,31.61,31.63,31.6,31.6,3680.0,28.8469,28.8652,28.8378,28.8378,3680.0
2017-04-10 13:45:00,31.59,31.59,31.58,31.58,2000.0,28.8287,28.8287,28.8195,28.8195,2000.0
2017-04-10 13:50:00,31.56,31.57,31.56,31.56,800.0,28.8013,28.8104,28.8013,28.8013,800.0
2017-04-10 13:55:00,31.57,31.59,31.57,31.59,2400.0,28.8104,28.8287,28.8104,28.8287,2400.0
2017-04-10 14:00:00,31.57,31.57,31.45,31.45,12456.0,28.8104,28.8104,28.7009,28.7009,12456.0
2017-04-10 14:05:00,31.47,31.5,31.47,31.49,6940.0,28.7192,28.7465,28.7192,28.7374,6940.0
2017-04-10 14:10:00,31.51,31.58,31.5,31.58,4800.0,28.7557,28.8195,28.7465,28.8195,4800.0
2017-04-10 14:15:00,31.58,31.58,31.58,31.58,0.0,28.8195,28.8195,28.8195,28.8195,0.0
2017-04-10 14:20:00,31.55,31.58,31.53,31.58,7800.0,28.7922,28.8195,28.7739,28.8195,7800.0
2017-04-10 14:25:00,31.55,31.55,31.47,31.48,10232.0,28.7922,28.7922,28.7192,28.7283,10232.0
2017-04-10 14:30:00,31.47,31.5,31.47,31.5,7600.0,28.7192,28.7465,28.7192,28.7465,7600.0
2017-04-10 14:35:00,31.49,31.49,31.46,31.47,7688.0,28.7374,28.7374,28.71,28.7192,7688.0
2017-04-10 14:40:00,31.46,31.53,31.45,31.53,12684.0,28.71,28.7739,28.7009,28.7739,12684.0
2017-04-10 14:45:00,31.55,31.6,31.55,31.6,20884.0,28.7922,28.8378,28.7922,28.8378,20884.0
2017-04-10 14:50:00,31.61,31.62,31.61,31.62,10792.0,28.8469,28.8561,28.8469,28.8561,10792.0
2017-04-10 14:55:00,31.61,31.62,31.6,31.6,14592.0,28.8469,28.8561,28.8378,28.8378,14592.0
2017-04-10 15:00:00,31.6,31.63,31.6,31.62,18000.0,28.8378,28.8652,28.8378,28.8561,18000.0
2017-04-10 15:05:00,31.62,31.66,31.59,31.59,23548.0,28.8561,28.8926,28.8287,28.8287,23548.0
2017-04-10 15:10:00,31.58,31.6,31.58,31.58,8068.0,28.8195,28.8378,28.8195,28.8195,8068.0
2017-04-10 15:15:00,31.6,31.61,31.56,31.56,9036.0,28.8378,28.8469,28.8013,28.8013,9036.0
2017-04-10 15:20:00,31.55,31.55,31.43,31.47,24884.0,28.7922,28.7922,28.6827,28.7192,24884.0
2017-04-10 15:25:00,31.5,31.5,31.48,31.48,6400.0,28.7465,28.7465,28.7283,28.7283,6400.0
2017-04-10 15:30:00,31.47,31.48,31.42,31.45,11096.0,28.7192,28.7283,28.6735,28.7009,11096.0
2017-04-10 15:35:00,31.49,31.51,31.46,31.5,8280.0,28.7374,28.7557,28.71,28.7465,8280.0
2017-04-10 15:40:00,31.46,31.47,31.44,31.44,28008.0,28.71,28.7192,28.6918,28.6918,28008.0
2017-04-10 15:45:00,31.42,31.45,31.38,31.38,9832.0,28.6735,28.7009,28.637,28.637,9832.0
2017-04-10 15:50:00,31.38,31.42,31.36,31.36,40000.0,28.637,28.6735,28.6188,28.6188,40000.0
2017-04-10 15:55:00,31.35,31.42,31.33,31.41,161788.0,28.6097,28.6735,28.5914,28.6644,161788.0
2017-04-11 09:30:00,31.23,31.3,31.15,31.3,128360.0,28.5001,28.564,28.4271,28.564,128360.0
2017-04-11 09:35:00,31.3,31.33,31.18,31.2,61696.0,28.564,28.5914,28.4545,28.4728,61696.0
2017-04-11 09:40:00,31.19,31.19,31.02,31.04,60300.0,28.4636,28.4636,28.3085,28.3268,60300.0
2017-04-11 09:45:00,31.0,31.04,30.96,30.98,90764.0,28.2902,28.3268,28.2537,28.272,90764.0
2017-04-11 09:50:00,30.98,31.05,30.92,31.01,71300.0,28.272,28.3359,28.2172,28.2994,71300.0
2017-04-11 09:55:00,31.02,31.07,30.94,31.07,60216.0,28.3085,28.3541,28.2355,28.3541,60216.0
2017-04-11 10:00:00,31.08,31.17,31.06,31.17,68796.0,28.3633,28.4454,28.345,28.4454,68796.0
2017-04-11 10:05:00,31.15,31.16,31.08,31.09,42200.0,28.4271,28.4363,28.3633,28.3724,42200.0
2017-04-11 10:10:00,31.11,31.14,31.02,31.02,13404.0,28.3906,28.418,28.3085,28.3085,13404.0
2017-04-11 10:15:00,31.01,31.03,30.97,31.03,47180.0,28.2994,28.3176,28.2629,28.3176,47180.0
2017-04-11 10:20:00,30.99,30.99,30.89,30.93,72988.0,28.2811,28.2811,28.1899,28.2264,72988.0
2017-04-11 10:25:00,30.94,30.99,30.89,30.97,24668.0,28.2355,28.2811,28.1899,28.2629,24668.0
2017-04-11 10:30:00,30.97,30.97,30.73,30.75,159776.0,28.2629,28.2629,28.0438,28.0621,159776.0
2017-04-11 10:35:00,30.76,30.88,30.74,30.86,44876.0,28.0712,28.1807,28.053,28.1625,44876.0
2017-04-11 10:40:00,30.86,30.86,30.68,30.79,67448.0,28.1625,28.1625,27.9982,28.0986,67448.0
2017-04-11 10:45:00,30.78,30.85,30.78,30.8,28060.0,28.0895,28.1534,28.0895,28.1077,28060.0
2017-04-11 10:50:00,30.75,30.8,30.64,30.68,77580.0,28.0621,28.1077,27.9617,27.9982,77580.0
2017-04-11 10:55:00,30.72,30.73,30.62,30.73,74592.0,28.0347,28.0438,27.9435,28.0438,74592.0
2017-04-11 11:00:00,30.74,30.83,30.7,30.82,29164.0,28.053,28.1351,28.0165,28.126,29164.0
2017-04-11 11:05:00,30.8,30.87,30.8,30.8,11356.0,28.1077,28.1716,28.1077,28.1077,11356.0
2017-04-11 11:10:00,30.79,30.79,30.73,30.73,32752.0,28.0986,28.0986,28.0438,28.0438,32752.0
2017-04-11 11:15:00,30.73,30.8,30.7,30.73,50440.0,28.0438,28.1077,28.0165,28.0438,50440.0
2017-04-11 11:20:00,30.77,30.79,30.72,30.78,15068.0,28.0804,28.0986,28.0347,28.0895,15068.0
2017-04-11 11:25:00,30.72,30.74,30.69,30.73,8460.0,28.0347,28.053,28.0073,28.0438,8460.0
2017-04-11 11:30:00,30.74,30.82,30.72,30.8,25312.0,28.053,28.126,28.0347,28.1077,25312.0
2017-04-11 11:35:00,30.84,30.89,30.83,30.86,45276.0,28.1442,28.1899,28.1351,28.1625,45276.0
2017-04-11 11:40:00,30.86,30.86,30.77,30.82,25480.0,28.1625,28.1625,28.0804,28.126,25480.0
2017-04-11 11:45:00,30.77,30.86,30.75,30.83,16916.0,28.0804,28.1625,28.0621,28.1351,16916.0
2017-04-11 11:50:00,30.8,30.88,30.8,30.84,14412.0,28.1077,28.1807,28.1077,28.1442,14412.0
2017-04-11 11:55:00,30.87,30.89,30.82,30.82,14716.0,28.1716,28.1899,28.126,28.126,14716.0
2017-04-11 12:00:00,30.82,30.85,30.78,30.8,11532.0,28.126,28.1534,28.0895,28.1077,11532.0
2017-04-11 12:05:00,30.82,30.84,30.82,30.82,5600.0,28.126,28.1442,28.126,28.126,5600.0
2017-04-11 12:10:00,30.86,30.95,30.86,30.94,30988.0,28.1625,28.2446,28.1625,28.2355,30988.0
2017-04-11 12:15:00,30.96,31.03,30.96,31.03,54832.0,28.2537,28.3176,28.2537,28.3176,54832.0
2017-04-11 12:20:00,31.02,31.09,31.02,31.04,31192.0,28.3085,28.3724,28.3085,28.3268,31192.0
2017-04-11 12:25:00,31.04,31.09,31.01,31.09,36444.0,28.3268,28.3724,28.2994,28.3724,36444.0
2017-04-11 12:30:00,31.09,31.11,31.08,31.08,3480.0,28.3724,28.3906,28.3633,28.3633,3480.0
2017-04-11 12:35:00,31.1,31.14,31.1,31.1,23068.0,28.3815,28.418,28.3815,28.3815,23068.0
2017-04-11 12:40:00,31.09,31.09,31.04,31.05,41680.0,28.3724,28.3724,28.3268,28.3359,41680.0
2017-04-11 12:45:00,31.05,31.06,31.02,31.03,91076.0,28.3359,28.345,28.3085,28.3176,91076.0
2017-04-11 12:50:00,31.03,31.13,31.03,31.13,9572.0,28.3176,28.4089,28.3176,28.4089,9572.0
2017-04-11 12:55:00,31.13,31.14,31.11,31.11,9720.0,28.4089,28.418,28.3906,28.3906,9720.0
2017-04-11 13:00:00,31.13,31.2,31.13,31.19,14808.0,28.4089,28.4728,28.4089,28.4636,14808.0
2017-04-11 13:05:00,31.2,31.25,31.2,31.2,44316.0,28.4728,28.5184,28.4728,28.4728,44316.0
2017-04-11 13:10:00,31.21,31.21,31.16,31.17,35736.0,28.4819,28.4819,28.4363,28.4454,35736.0
2017-04-11 13:15:00,31.17,31.17,31.14,31.17,20188.0,28.4454,28.4454,28.418,28.4454,20188.0
2017-04-11 13:20:00,31.18,31.2,31.15,31.15,6088.0,28.4545,28.4728,28.4271,28.4271,6088.0
2017-04-11 13:25:00,31.14,31.16,31.14,31.15,22396.0,28.418,28.4363,28.418,28.4271,22396.0
2017-04-11 13:30:00,31.17,31.17,31.15,31.17,10800.0,28.4454,28.4454,28.4271,28.4454,10800.0
2017-04-11 13:35:00,31.17,31.22,31.16,31.21,37300.0,28.4454,28.491,28.4363,28.4819,37300.0
2017-04-11 13:40:00,31.16,31.16,31.11,31.12,1440.0,28.4363,28.4363,28.3906,28.3998,1440.0
2017-04-11 13:45:00,31.08,31.09,31.07,31.07,3760.0,28.3633,28.3724,28.3541,28.3541,3760.0
2017-04-11 13:50:00,31.07,31.09,31.07,31.07,5200.0,28.3541,28.3724,28.3541,28.3541,5200.0
2017-04-11 13:55:00,31.07,31.07,31.07,31.07,0.0,28.3541,28.3541,28.3541,28.3541,0.0
2017-04-11 14:00:00,31.13,31.16,31.11,31.14,18600.0,28.4089,28.4363,28.3906,28.418,18600.0
2017-04-11 14:05:00,31.14,31.14,31.13,31.13,800.0,28.418,28.418,28.4089,28.4089,800.0
2017-04-11 14:10:00,31.13,31.13,31.02,31.03,21676.0,28.4089,28.4089,28.3085,28.3176,21676.0
2017-04-11 14:15:00,31.06,31.08,31.06,31.08,1200.0,28.345,28.3633,28.345,28.3633,1200.0
2017-04-11 14:20:00,31.08,31.1,31.08,31.1,6000.0,28.3633,28.3815,28.3633,28.3815,6000.0
2017-04-11 14:25:00,31.1,31.12,31.09,31.11,4556.0,28.3815,28.3998,28.3724,28.3906,4556.0
2017-04-11 14:30:00,31.14,31.15,31.11,31.15,3200.0,28.418,28.4271,28.3906,28.4271,3200.0
2017-04-11 14:35:00,31.16,31.16,31.14,31.14,4400.0,28.4363,28.4363,28.418,28.418,4400.0
2017-04-11 14:40:00,31.16,31.17,31.13,31.13,2400.0,28.4363,28.4454,28.4089,28.4089,2400.0
2017-04-11 14:45:00,31.11,31.18,31.11,31.17,15312.0,28.3906,28.4545,28.3906,28.4454,15312.0
2017-04-11 14:50:00,31.18,31.26,31.16,31.25,49252.0,28.4545,28.5275,28.4363,28.5184,49252.0
2017-04-11 14:55:00,31.27,31.27,31.22,31.22,6000.0,28.5366,28.5366,28.491,28.491,6000.0
2017-04-11 15:00:00,31.17,31.18,31.16,31.17,11600.0,28.4454,28.4545,28.4363,28.4454,11600.0
2017-04-11 15:05:00,31.13,31.13,31.07,31.07,29600.0,28.4089,28.4089,28.3541,28.3541,29600.0
2017-04-11 15:10:00,31.14,31.14,31.06,31.06,8400.0,28.418,28.418,28.345,28.345,8400.0
2017-04-11 15:15:00,31.05,31.05,30.99,31.04,29000.0,28.3359,28.3359,28.2811,28.3268,29000.0
2017-04-11 15:20:00,31.05,31.05,31.04,31.04,2800.0,28.3359,28.3359,28.3268,28.3268,2800.0
2017-04-11 15:25:00,31.08,31.08,31.06,31.07,5200.0,28.3633,28.3633,28.345,28.3541,5200.0
2017-04-11 15:30:00,31.08,31.12,31.08,31.12,4848.0,28.3633,28.3998,28.3633,28.3998,4848.0
2017-04-11 15:35:00,31.14,31.16,31.12,31.13,6800.0,28.418,28.4363,28.3998,28.4089,6800.0
2017-04-11 15:40:00,31.13,31.13,31.1,31.1,19600.0,28.4089,28.4089,28.3815,28.3815,19600.0
2017-04-11 15:45:00,31.09,31.15,31.09,31.15,31652.0,28.3724,28.4271,28.3724,28.4271,31652.0
2017-04-11 15:50:00,31.15,31.19,31.15,31.18,68184.0,28.4271,28.4636,28.4271,28.4545,68184.0
2017-04-11 15:55:00,31.17,31.3,31.17,31.29,162732.0,28.4454,28.564,28.4454,28.5549,162732.0
2017-04-12 09:30:00,31.17,31.18,31.04,31.12,91652.0,28.4454,28.4545,28.3268,28.3998,91652.0
2017-04-12 09:35:00,31.07,31.15,31.03,31.15,62952.0,28.3541,28.4271,28.3176,28.4271,62952.0
2017-04-12 09:40:00,31.16,31.18,31.12,31.12,25632.0,28.4363,28.4545,28.3998,28.3998,25632.0
2017-04-12 09:45:00,31.13,31.22,31.11,31.15,14736.0,28.4089,28.491,28.3906,28.4271,14736.0
2017-04-12 09:50:00,31.12,31.2,31.11,31.18,18800.0,28.3998,28.4728,28.3906,28.4545,18800.0
2017-04-12 09:55:00,31.13,31.13,31.08,31.13,5900.0,28.4089,28.4089,28.3633,28.4089,5900.0
2017-04-12 10:00:00,31.17,31.18,31.12,31.14,7200.0,28.4454,28.4545,28.3998,28.418,7200.0
2017-04-12 10:05:00,31.15,31.15,31.15,31.15,400.0,28.4271,28.4271,28.4271,28.4271,400.0
2017-04-12 10:10:00,31.11,31.12,31.06,31.12,17000.0,28.3906,28.3998,28.345,28.3998,17000.0
2017-04-12 10:15:00,31.14,31.25,31.13,31.23,42412.0,28.418,28.5184,28.4089,28.5001,42412.0
2017-04-12 10:20:00,31.25,31.25,31.15,31.15,7600.0,28.5184,28.5184,28.4271,28.4271,7600.0
2017-04-12 10:25:00,31.18,31.18,31.11,31.11,6400.0,28.4545,28.4545,28.3906,28.3906,6400.0
2017-04-12 10:30:00,31.13,31.18,31.08,31.09,18520.0,28.4089,28.4545,28.3633,28.3724,18520.0
2017-04-12 10:35:00,31.15,31.15,31.06,31.1,18980.0,28.4271,28.4271,28.345,28.3815,18980.0
2017-04-12 10:40:00,31.1,31.11,31.02,31.03,30520.0,28.3815,28.3906,28.3085,28.3176,30520.0
2017-04-12 10:45:00,31.02,31.03,30.97,31.0,36860.0,28.3085,28.3176,28.2629,28.2902,36860.0
2017-04-12 10:50:00,31.0,31.01,30.95,30.98,25948.0,28.2902,28.2994,28.2446,28.272,25948.0
2017-04-12 10:55:00,30.99,31.02,30.97,30.97,109712.0,28.2811,28.3085,28.2629,28.2629,109712.0
2017-04-12 11:00:00,30.99,30.99,30.94,30.94,19632.0,28.2811,28.2811,28.2355,28.2355,19632.0
2017-04-12 11:05:00,30.95,31.04,30.95,31.02,14400.0,28.2446,28.3268,28.2446,28.3085,14400.0
2017-04-12 11:10:00,31.02,31.02,31.02,31.02,4400.0,28.3085,28.3085,28.3085,28.3085,4400.0
2017-04-12 11:15:00,31.03,31.03,30.99,31.02,6208.0,28.3176,28.3176,28.2811,28.3085,6208.0
2017-04-12 11:20:00,31.03,31.03,30.97,30.97,16980.0,28.3176,28.3176,28.2629,28.2629,16980.0
2017-04-12 11:25:00,30.97,30.99,30.97,30.99,12960.0,28.2629,28.2811,28.2629,28.2811,12960.0
2017-04-12 11:30:00,30.96,31.0,30.96,30.98,4000.0,28.2537,28.2902,28.2537,28.272,4000.0
2017-04-12 11:35:00,30.96,30.96,30.84,30.86,255276.0,28.2537,28.2537,28.1442,28.1625,255276.0
2017-04-12 11:40:00,30.86,30.9,30.85,30.89,11800.0,28.1625,28.199,28.1534,28.1899,11800.0
2017-04-12 11:45:00,30.85,30.87,30.83,30.86,15368.0,28.1534,28.1716,28.1351,28.1625,15368.0
2017-04-12 11:50:00,30.84,30.84,30.78,30.8,48676.0,28.1442,28.1442,28.0895,28.1077,48676.0
2017-04-12 11:55:00,30.81,30.88,30.81,30.88,18340.0,28.1169,28.1807,28.1169,28.1807,18340.0
2017-04-12 12:00:00,30.89,30.89,30.85,30.88,21020.0,28.1899,28.1899,28.1534,28.1807,21020.0
2017-04-12 12:05:00,30.86,30.91,30.86,30.89,36968.0,28.1625,28.2081,28.1625,28.1899,36968.0
2017-04-12 12:10:00,30.91,30.94,30.91,30.94,26472.0,28.2081,28.2355,28.2081,28.2355,26472.0
2017-04-12 12:15:00,30.95,30.97,30.93,30.93,8224.0,28.2446,28.2629,28.2264,28.2264,8224.0
2017-04-12 12:20:00,30.93,30.96,30.9,30.91,6800.0,28.2264,28.2537,28.199,28.2081,6800.0
2017-04-12 12:25:00,30.92,30.92,30.88,30.89,9740.0,28.2172,28.2172,28.1807,28.1899,9740.0
2017-04-12 12:30:00,30.88,30.89,30.87,30.87,2160.0,28.1807,28.1899,28.1716,28.1716,2160.0
2017-04-12 12:35:00,30.91,30.91,30.86,30.89,11200.0,28.2081,28.2081,28.1625,28.1899,11200.0
2017-04-12 12:40:00,30.9,30.92,30.9,30.92,6000.0,28.199,28.2172,28.199,28.2172,6000.0
2017-04-12 12:45:00,30.91,30.95,30.91,30.92,15264.0,28.2081,28.2446,28.2081,28.2172,15264.0
2017-04-12 12:50:00,30.87,30.87,30.81,30.82,6600.0,28.1716,28.1716,28.1169,28.126,6600.0
2017-04-12 12:55:00,30.82,30.85,30.8,30.85,11036.0,28.126,28.1534,28.1077,28.1534,11036.0
2017-04-12 13:00:00,30.86,30.93,30.85,30.93,21240.0,28.1625,28.2264,28.1534,28.2264,21240.0
2017-04-12 13:05:00,30.92,30.97,30.92,30.97,21936.0,28.2172,28.2629,28.2172,28.2629,21936.0
2017-04-12 13:10:00,30.97,30.98,30.95,30.96,17920.0,28.2629,28.272,28.2446,28.2537,17920.0
2017-04-12 13:15:00,30.93,30.95,30.92,30.94,4084.0,28.2264,28.2446,28.2172,28.2355,4084.0
2017-04-12 13:20:00,30.93,30.93,30.89,30.9,12148.0,28.2264,28.2264,28.1899,28.199,12148.0
2017-04-12 13:25:00,30.9,30.9,30.89,30.9,17800.0,28.199,28.199,28.1899,28.199,17800.0
2017-04-12 13:30:00,30.9,30.92,30.87,30.92,19160.0,28.199,28.2172,28.1716,28.2172,19160.0
2017-04-12 13:35:00,30.92,31.0,30.89,31.0,34904.0,28.2172,28.2902,28.1899,28.2902,34904.0
2017-04-12 13:40:00,31.01,31.06,31.01,31.05,96164.0,28.2994,28.345,28.2994,28.3359,96164.0
2017-04-12 13:45:00,31.05,31.05,30.99,31.05,24892.0,28.3359,28.3359,28.2811,28.3359,24892.0
2017-04-12 13:50:00,31.04,31.04,31.0,31.0,1600.0,28.3268,28.3268,28.2902,28.2902,1600.0
2017-04-12 13:55:00,31.0,31.13,31.0,31.11,81996.0,28.2902,28.4089,28.2902,28.3906,81996.0
2017-04-12 14:00:00,31.13,31.13,31.05,31.05,19240.0,28.4089,28.4089,28.3359,28.3359,19240.0
2017-04-12 14:05:00,31.04,31.08,31.04,31.07,7952.0,28.3268,28.3633,28.3268,28.3541,7952.0
2017-04-12 14:10:00,31.05,31.07,31.03,31.05,8552.0,28.3359,28.3541,28.3176,28.3359,8552.0
2017-04-12 14:15:00,31.03,31.05,31.02,31.04,10568.0,28.3176,28.3359,28.3085,28.3268,10568.0
2017-04-12 14:20:00,31.02,31.04,31.01,31.03,19268.0,28.3085,28.3268,28.2994,28.3176,19268.0
2017-04-12 14:25:00,31.01,31.03,31.0,31.02,5400.0,28.2994,28.3176,28.2902,28.3085,5400.0
2017-04-12 14:30:00,31.05,31.08,31.05,31.06,7488.0,28.3359,28.3633,28.3359,28.345,7488.0
2017-04-12 14:35:00,31.05,31.05,30.94,30.94,20096.0,28.3359,28.3359,28.2355,28.2355,20096.0
2017-04-12 14:40:00,30.93,30.93,30.88,30.89,29656.0,28.2264,28.2264,28.1807,28.1899,29656.0
2017-04-12 14:45:00,30.88,30.92,30.87,30.9,6100.0,28.1807,28.2172,28.1716,28.199,6100.0
2017-04-12 14:50:00,30.87,30.94,30.85,30.93,35716.0,28.1716,28.2355,28.1534,28.2264,35716.0
2017-04-12 14:55:00,30.95,30.96,30.93,30.94,21600.0,28.2446,28.2537,28.2264,28.2355,21600.0
2017-04-12 15:00:00,30.95,30.98,30.94,30.98,9200.0,28.2446,28.272,28.2355,28.272,9200.0
2017-04-12 15:05:00,30.92,30.94,30.92,30.94,8400.0,28.2172,28.2355,28.2172,28.2355,8400.0
2017-04-12 15:10:00,30.96,31.0,30.88,30.93,45000.0,28.2537,28.2902,28.1807,28.2264,45000.0
2017-04-12 15:15:00,30.92,30.92,30.82,30.83,50116.0,28.2172,28.2172,28.126,28.1351,50116.0
2017-04-12 15:20:00,30.83,31.0,30.83,30.97,73164.0,28.1351,28.2902,28.1351,28.2629,73164.0
2017-04-12 15:25:00,30.99,31.0,30.93,30.97,13400.0,28.2811,28.2902,28.2264,28.2629,13400.0
2017-04-12 15:30:00,30.96,31.0,30.96,31.0,46968.0,28.2537,28.2902,28.2537,28.2902,46968.0
2017-04-12 15:35:00,31.0,31.0,30.94,30.96,11460.0,28.2902,28.2902,28.2355,28.2537,11460.0
2017-04-12 15:40:00,30.97,30.97,30.86,30.86,73392.0,28.2629,28.2629,28.1625,28.1625,73392.0
2017-04-12 15:45:00,30.86,30.9,30.83,30.83,59712.0,28.1625,28.199,28.1351,28.1351,59712.0
2017-04-12 15:50:00,30.84,30.91,30.84,30.89,61640.0,28.1442,28.2081,28.1442,28.1899,61640.0
2017-04-12 15:55:00,30.91,30.96,30.88,30.92,262864.0,28.2081,28.2537,28.1807,28.2172,262864.0
2017-04-13 09:30:00,30.73,30.77,30.64,30.77,78376.0,28.0438,28.0804,27.9617,28.0804,78376.0
2017-04-13 09:35:00,30.73,30.81,30.71,30.81,125108.0,28.0438,28.1169,28.0256,28.1169,125108.0
2017-04-13 09:40:00,30.8,30.83,30.79,30.82,39000.0,28.1077,28.1351,28.0986,28.126,39000.0
2017-04-13 09:45:00,30.8,30.82,30.77,30.82,39932.0,28.1077,28.126,28.0804,28.126,39932.0
2017-04-13 09:50:00,30.83,30.97,30.83,30.92,44604.0,28.1351,28.2629,28.1351,28.2172,44604.0
2017-04-13 09:55:00,30.94,30.98,30.91,30.91,120184.0,28.2355,28.272,28.2081,28.2081,120184.0
2017-04-13 10:00:00,30.92,31.05,30.92,31.04,53396.0,28.2172,28.3359,28.2172,28.3268,53396.0
2017-04-13 10:05:00,31.03,31.04,30.98,30.99,52368.0,28.3176,28.3268,28.272,28.2811,52368.0
2017-04-13 10:10:00,30.99,31.0,30.96,30.96,19460.0,28.2811,28.2902,28.2537,28.2537,19460.0
2017-04-13 10:15:00,30.96,31.01,30.96,30.98,22280.0,28.2537,28.2994,28.2537,28.272,22280.0
2017-04-13 10:20:00,30.99,31.0,30.91,31.0,134696.0,28.2811,28.2902,28.2081,28.2902,134696.0
2017-04-13 10:25:00,31.0,31.0,30.9,30.93,11796.0,28.2902,28.2902,28.199,28.2264,11796.0
2017-04-13 10:30:00,30.91,30.95,30.91,30.93,4292.0,28.2081,28.2446,28.2081,28.2264,4292.0
2017-04-13 10:35:00,30.95,30.96,30.89,30.89,10400.0,28.2446,28.2537,28.1899,28.1899,10400.0
2017-04-13 10:40:00,30.92,30.93,30.92,30.93,1600.0,28.2172,28.2264,28.2172,28.2264,1600.0
2017-04-13 10:45:00,30.95,30.96,30.93,30.93,28948.0,28.2446,28.2537,28.2264,28.2264,28948.0
2017-04-13 10:50:00,30.96,31.0,30.96,30.97,1996.0,28.2537,28.2902,28.2537,28.2629,1996.0
2017-04-13 10:55:00,31.0,31.02,31.0,31.02,2260.0,28.2902,28.3085,28.2902,28.3085,2260.0
2017-04-13 11:00:00,31.04,31.05,31.04,31.05,17504.0,28.3268,28.3359,28.3268,28.3359,17504.0
2017-04-13 11:05:00,30.99,31.01,30.99,31.0,12116.0,28.2811,28.2994,28.2811,28.2902,12116.0
2017-04-13 11:10:00,31.01,31.01,31.0,31.0,13200.0,28.2994,28.2994,28.2902,28.2902,13200.0
2017-04-13 11:15:00,30.97,30.97,30.92,30.93,23760.0,28.2629,28.2629,28.2172,28.2264,23760.0
2017-04-13 11:20:00,30.93,30.98,30.93,30.96,6948.0,28.2264,28.272,28.2264,28.2537,6948.0
2017-04-13 11:25:00,31.0,31.01,31.0,31.0,29728.0,28.2902,28.2994,28.2902,28.2902,29728.0
2017-04-13 11:30:00,31.0,31.0,30.99,30.99,7964.0,28.2902,28.2902,28.2811,28.2811,7964.0
2017-04-13 11:35:00,30.98,30.99,30.98,30.98,1600.0,28.272,28.2811,28.272,28.272,1600.0
2017-04-13 11:40:00,30.98,30.98,30.97,30.97,2400.0,28.272,28.272,28.2629,28.2629,2400.0
2017-04-13 11:45:00,30.99,30.99,30.97,30.97,7272.0,28.2811,28.2811,28.2629,28.2629,7272.0
2017-04-13 11:50:00,31.0,31.01,31.0,31.0,126832.0,28.2902,28.2994,28.2902,28.2902,126832.0
2017-04-13 11:55:00,30.99,30.99,30.98,30.99,4000.0,28.2811,28.2811,28.272,28.2811,4000.0
2017-04-13 12:00:00,30.95,30.95,30.9,30.9,9000.0,28.2446,28.2446,28.199,28.199,9000.0
2017-04-13 12:05:00,30.9,30.9,30.79,30.79,115400.0,28.199,28.199,28.0986,28.0986,115400.0
2017-04-13 12:10:00,30.83,30.84,30.8,30.82,3600.0,28.1351,28.1442,28.1077,28.126,3600.0
2017-04-13 12:15:00,30.8,30.83,30.78,30.79,18408.0,28.1077,28.1351,28.0895,28.0986,18408.0
2017-04-13 12:20:00,30.8,30.8,30.73,30.73,14840.0,28.1077,28.1077,28.0438,28.0438,14840.0
2017-04-13 12:25:00,30.73,30.78,30.73,30.78,9916.0,28.0438,28.0895,28.0438,28.0895,9916.0
2017-04-13 12:30:00,30.81,30.81,30.81,30.81,2656.0,28.1169,28.1169,28.1169,28.1169,2656.0
2017-04-13 12:35:00,30.8,30.8,30.75,30.75,5200.0,28.1077,28.1077,28.0621,28.0621,5200.0
2017-04-13 12:40:00,30.78,30.78,30.7,30.7,23600.0,28.0895,28.0895,28.0165,28.0165,23600.0
2017-04-13 12:45:00,30.7,30.7,30.65,30.65,36864.0,28.0165,28.0165,27.9708,27.9708,36864.0
2017-04-13 12:50:00,30.68,30.71,30.68,30.7,105964.0,27.9982,28.0256,27.9982,28.0165,105964.0
2017-04-13 12:55:00,30.67,30.73,30.66,30.7,34704.0,27.9891,28.0438,27.98,28.0165,34704.0
2017-04-13 13:00:00,30.7,30.7,30.59,30.59,25036.0,28.0165,28.0165,27.9161,27.9161,25036.0
2017-04-13 13:05:00,30.59,30.59,30.54,30.57,45436.0,27.9161,27.9161,27.8705,27.8978,45436.0
2017-04-13 13:10:00,30.58,30.6,30.53,30.58,27896.0,27.907,27.9252,27.8613,27.907,27896.0
2017-04-13 13:15:00,30.58,30.6,30.58,30.6,26656.0,27.907,27.9252,27.907,27.9252,26656.0
2017-04-13 13:20:00,30.61,30.61,30.56,30.57,9920.0,27.9343,27.9343,27.8887,27.8978,9920.0
2017-04-13 13:25:00,30.56,30.65,30.56,30.65,10800.0,27.8887,27.9708,27.8887,27.9708,10800.0
2017-04-13 13:30:00,30.64,30.67,30.64,30.64,126460.0,27.9617,27.9891,27.9617,27.9617,126460.0
2017-04-13 13:35:00,30.65,30.67,30.65,30.65,8928.0,27.9708,27.9891,27.9708,27.9708,8928.0
2017-04-13 13:40:00,30.65,30.66,30.6,30.6,8140.0,27.9708,27.98,27.9252,27.9252,8140.0
2017-04-13 13:45:00,30.59,30.59,30.49,30.52,66116.0,27.9161,27.9161,27.8248,27.8522,66116.0
2017-04-13 13:50:00,30.5,30.56,30.5,30.55,25700.0,27.834,27.8887,27.834,27.8796,25700.0
2017-04-13 13:55:00,30.53,30.53,30.52,30.53,9820.0,27.8613,27.8613,27.8522,27.8613,9820.0
2017-04-13 14:00:00,30.53,30.58,30.5,30.56,20432.0,27.8613,27.907,27.834,27.8887,20432.0
2017-04-13 14:05:00,30.58,30.66,30.57,30.65,127320.0,27.907,27.98,27.8978,27.9708,127320.0
2017-04-13 14:10:00,30.67,30.68,30.62,30.64,27320.0,27.9891,27.9982,27.9435,27.9617,27320.0
2017-04-13 14:15:00,30.61,30.65,30.61,30.64,12460.0,27.9343,27.9708,27.9343,27.9617,12460.0
2017-04-13 14:20:00,30.65,30.68,30.63,30.64,42268.0,27.9708,27.9982,27.9526,27.9617,42268.0
2017-04-13 14:25:00,30.66,30.71,30.66,30.67,189796.0,27.98,28.0256,27.98,27.9891,189796.0
2017-04-13 14:30:00,30.66,30.72,30.66,30.72,126496.0,27.98,28.0347,27.98,28.0347,126496.0
2017-04-13 14:35:00,30.69,30.69,30.62,30.64,23584.0,28.0073,28.0073,27.9435,27.9617,23584.0
2017-04-13 14:40:00,30.64,30.68,30.64,30.66,10028.0,27.9617,27.9982,27.9617,27.98,10028.0
2017-04-13 14:45:00,30.66,30.66,30.65,30.65,4960.0,27.98,27.98,27.9708,27.9708,4960.0
2017-04-13 14:50:00,30.64,30.65,30.61,30.61,6960.0,27.9617,27.9708,27.9343,27.9343,6960.0
2017-04-13 14:55:00,30.63,30.68,30.63,30.67,14800.0,27.9526,27.9982,27.9526,27.9891,14800.0
2017-04-13 15:00:00,30.66,30.69,30.65,30.66,14164.0,27.98,28.0073,27.9708,27.98,14164.0
2017-04-13 15:05:00,30.65,30.66,30.6,30.6,10492.0,27.9708,27.98,27.9252,27.9252,10492.0
2017-04-13 15:10:00,30.57,30.58,30.53,30.53,32664.0,27.8978,27.907,27.8613,27.8613,32664.0
2017-04-13 15:15:00,30.52,30.53,30.46,30.52,127728.0,27.8522,27.8613,27.7974,27.8522,127728.0
2017-04-13 15:20:00,30.54,30.57,30.53,30.55,26800.0,27.8705,27.8978,27.8613,27.8796,26800.0
2017-04-13 15:25:00,30.56,30.56,30.52,30.52,9700.0,27.8887,27.8887,27.8522,27.8522,9700.0
2017-04-13 15:30:00,30.5,30.54,30.42,30.42,86228.0,27.834,27.8705,27.7609,27.7609,86228.0
2017-04-13 15:35:00,30.42,30.42,30.36,30.36,58744.0,27.7609,27.7609,27.7062,27.7062,58744.0
2017-04-13 15:40:00,30.35,30.39,30.32,30.36,90244.0,27.6971,27.7336,27.6697,27.7062,90244.0
2017-04-13 15:45:00,30.38,30.53,30.38,30.53,127004.0,27.7244,27.8613,27.7244,27.8613,127004.0
2017-04-13 15:50:00,30.52,30.52,30.42,30.43,76980.0,27.8522,27.8522,27.7609,27.7701,76980.0
2017-04-13 15:55:00,30.43,30.44,30.3,30.3,356468.0,27.7701,27.7792,27.6514,27.6514,356468.0
2017-04-17 09:30:00,30.52,30.59,30.5,30.59,147504.0,27.8522,27.9161,27.834,27.9161,147504.0
2017-04-17 09:35:00,30.59,30.59,30.52,30.52,63408.0,27.9161,27.9161,27.8522,27.8522,63408.0
2017-04-17 09:40:00,30.5,30.5,30.42,30.47,59128.0,27.834,27.834,27.7609,27.8066,59128.0
2017-04-17 09:45:00,30.46,30.5,30.46,30.5,25332.0,27.7974,27.834,27.7974,27.834,25332.0
2017-04-17 09:50:00,30.52,30.55,30.51,30.55,5240.0,27.8522,27.8796,27.8431,27.8796,5240.0
2017-04-17 09:55:00,30.58,30.58,30.54,30.55,28480.0,27.907,27.907,27.8705,27.8796,28480.0
2017-04-17 10:00:00,30.56,30.6,30.56,30.6,15904.0,27.8887,27.9252,27.8887,27.9252,15904.0
2017-04-17 10:05:00,30.62,30.66,30.61,30.65,36328.0,27.9435,27.98,27.9343,27.9708,36328.0
2017-04-17 10:10:00,30.65,30.68,30.63,30.68,28760.0,27.9708,27.9982,27.9526,27.9982,28760.0
2017-04-17 10:15:00,30.69,30.76,30.68,30.74,170900.0,28.0073,28.0712,27.9982,28.053,170900.0
2017-04-17 10:20:00,30.75,30.75,30.71,30.71,13088.0,28.0621,28.0621,28.0256,28.0256,13088.0
2017-04-17 10:25:00,30.73,30.73,30.67,30.68,27180.0,28.0438,28.0438,27.9891,27.9982,27180.0
2017-04-17 10:30:00,30.68,30.71,30.68,30.69,9552.0,27.9982,28.0256,27.9982,28.0073,9552.0
2017-04-17 10:35:00,30.68,30.68,30.62,30.63,44680.0,27.9982,27.9982,27.9435,27.9526,44680.0
2017-04-17 10:40:00,30.62,30.64,30.61,30.61,12576.0,27.9435,27.9617,27.9343,27.9343,12576.0
2017-04-17 10:45:00,30.62,30.65,30.61,30.65,2000.0,27.9435,27.9708,27.9343,27.9708,2000.0
2017-04-17 10:50:00,30.65,30.68,30.64,30.65,10140.0,27.9708,27.9982,27.9617,27.9708,10140.0
2017-04-17 10:55:00,30.68,30.7,30.68,30.69,6860.0,27.9982,28.0165,27.9982,28.0073,6860.0
2017-04-17 11:00:00,30.72,30.73,30.69,30.73,14800.0,28.0347,28.0438,28.0073,28.0438,14800.0
2017-04-17 11:05:00,30.73,30.73,30.71,30.71,2800.0,28.0438,28.0438,28.0256,28.0256,2800.0
2017-04-17 11:10:00,30.72,30.74,30.72,30.73,3200.0,28.0347,28.053,28.0347,28.0438,3200.0
2017-04-17 11:15:00,30.75,30.76,30.72,30.76,20080.0,28.0621,28.0712,28.0347,28.0712,20080.0
2017-04-17 11:20:00,30.78,30.78,30.74,30.77,11012.0,28.0895,28.0895,28.053,28.0804,11012.0
2017-04-17 11:25:00,30.78,30.79,30.78,30.79,36160.0,28.0895,28.0986,28.0895,28.0986,36160.0
2017-04-17 11:30:00,30.8,30.8,30.78,30.78,7896.0,28.1077,28.1077,28.0895,28.0895,7896.0
2017-04-17 11:35:00,30.78,30.83,30.78,30.81,11804.0,28.0895,28.1351,28.0895,28.1169,11804.0
2017-04-17 11:40:00,30.81,30.81,30.78,30.79,9200.0,28.1169,28.1169,28.0895,28.0986,9200.0
2017-04-17 11:45:00,30.78,30.78,30.72,30.74,6452.0,28.0895,28.0895,28.0347,28.053,6452.0
2017-04-17 11:50:00,30.74,30.75,30.73,30.75,11760.0,28.053,28.0621,28.0438,28.0621,11760.0
2017-04-17 11:55:00,30.72,30.73,30.69,30.69,30800.0,28.0347,28.0438,28.0073,28.0073,30800.0
2017-04-17 12:00:00,30.69,30.73,30.69,30.72,21352.0,28.0073,28.0438,28.0073,28.0347,21352.0
2017-04-17 12:05:00,30.72,30.74,30.72,30.72,3824.0,28.0347,28.053,28.0347,28.0347,3824.0
2017-04-17 12:10:00,30.74,30.74,30.74,30.74,800.0,28.053,28.053,28.053,28.053,800.0
2017-04-17 12:15:00,30.76,30.76,30.76,30.76,1600.0,28.0712,28.0712,28.0712,28.0712,1600.0
2017-04-17 12:20:00,30.78,30.82,30.77,30.82,10484.0,28.0895,28.126,28.0804,28.126,10484.0
2017-04-17 12:25:00,30.81,30.81,30.79,30.79,840.0,28.1169,28.1169,28.0986,28.0986,840.0
2017-04-17 12:30:00,30.8,30.8,30.78,30.79,3164.0,28.1077,28.1077,28.0895,28.0986,3164.0
2017-04-17 12:35:00,30.75,30.75,30.73,30.73,3600.0,28.0621,28.0621,28.0438,28.0438,3600.0
2017-04-17 12:40:00,30.76,30.77,30.76,30.77,10400.0,28.0712,28.0804,28.0712,28.0804,10400.0
2017-04-17 12:45:00,30.77,30.77,30.77,30.77,1220.0,28.0804,28.0804,28.0804,28.0804,1220.0
2017-04-17 12:50:00,30.74,30.75,30.74,30.75,2800.0,28.053,28.0621,28.053,28.0621,2800.0
2017-04-17 12:55:00,30.76,30.77,30.75,30.75,4000.0,28.0712,28.0804,28.0621,28.0621,4000.0
2017-04-17 13:00:00,30.75,30.76,30.74,30.75,23328.0,28.0621,28.0712,28.053,28.0621,23328.0
2017-04-17 13:05:00,30.78,30.8,30.77,30.8,3320.0,28.0895,28.1077,28.0804,28.1077,3320.0
2017-04-17 13:10:00,30.8,30.82,30.77,30.77,4000.0,28.1077,28.126,28.0804,28.0804,4000.0
2017-04-17 13:15:00,30.77,30.79,30.77,30.79,4944.0,28.0804,28.0986,28.0804,28.0986,4944.0
2017-04-17 13:20:00,30.78,30.78,30.78,30.78,2800.0,28.0895,28.0895,28.0895,28.0895,2800.0
2017-04-17 13:25:00,30.8,30.84,30.79,30.83,17080.0,28.1077,28.1442,28.0986,28.1351,17080.0
2017-04-17 13:30:00,30.82,30.82,30.81,30.81,3200.0,28.126,28.126,28.1169,28.1169,3200.0
2017-04-17 13:35:00,30.8,30.8,30.78,30.79,12620.0,28.1077,28.1077,28.0895,28.0986,12620.0
2017-04-17 13:40:00,30.81,30.81,30.75,30.75,131096.0,28.1169,28.1169,28.0621,28.0621,131096.0
2017-04-17 13:45:00,30.77,30.79,30.77,30.79,5400.0,28.0804,28.0986,28.0804,28.0986,5400.0
2017-04-17 13:50:00,30.79,30.79,30.79,30.79,400.0,28.0986,28.0986,28.0986,28.0986,400.0
2017-04-17 13:55:00,30.8,30.82,30.79,30.8,17920.0,28.1077,28.126,28.0986,28.1077,17920.0
2017-04-17 14:00:00,30.8,30.82,30.78,30.82,12336.0,28.1077,28.126,28.0895,28.126,12336.0
2017-04-17 14:05:00,30.82,30.84,30.78,30.79,193180.0,28.126,28.1442,28.0895,28.0986,193180.0
2017-04-17 14:10:00,30.8,30.83,30.8,30.83,12404.0,28.1077,28.1351,28.1077,28.1351,12404.0
2017-04-17 14:15:00,30.83,30.85,30.79,30.79,9248.0,28.1351,28.1534,28.0986,28.0986,9248.0
2017-04-17 14:20:00,30.81,30.81,30.81,30.81,2448.0,28.1169,28.1169,28.1169,28.1169,2448.0
2017-04-17 14:25:00,30.8,30.81,30.8,30.81,5296.0,28.1077,28.1169,28.1077,28.1169,5296.0
2017-04-17 14:30:00,30.81,30.85,30.81,30.85,7248.0,28.1169,28.1534,28.1169,28.1534,7248.0
2017-04-17 14:35:00,30.84,30.85,30.83,30.85,6576.0,28.1442,28.1534,28.1351,28.1534,6576.0
2017-04-17 14:40:00,30.86,30.86,30.85,30.86,7748.0,28.1625,28.1625,28.1534,28.1625,7748.0
2017-04-17 14:45:00,30.87,30.89,30.85,30.85,5400.0,28.1716,28.1899,28.1534,28.1534,5400.0
2017-04-17 14:50:00,30.84,30.86,30.83,30.83,21512.0,28.1442,28.1625,28.1351,28.1351,21512.0
2017-04-17 14:55:00,30.83,30.84,30.77,30.81,63232.0,28.1351,28.1442,28.0804,28.1169,63232.0
2017-04-17 15:00:00,30.8,30.83,30.79,30.79,10652.0,28.1077,28.1351,28.0986,28.0986,10652.0
2017-04-17 15:05:00,30.81,30.82,30.81,30.82,2500.0,28.1169,28.126,28.1169,28.126,2500.0
2017-04-17 15:10:00,30.82,30.85,30.81,30.85,4640.0,28.126,28.1534,28.1169,28.1534,4640.0
2017-04-17 15:15:00,30.86,30.96,30.86,30.96,54108.0,28.1625,28.2537,28.1625,28.2537,54108.0
2017-04-17 15:20:00,30.94,30.96,30.94,30.96,15748.0,28.2355,28.2537,28.2355,28.2537,15748.0
2017-04-17 15:25:00,30.96,31.03,30.96,31.0,70408.0,28.2537,28.3176,28.2537,28.2902,70408.0
2017-04-17 15:30:00,31.0,31.0,30.95,30.95,26868.0,28.2902,28.2902,28.2446,28.2446,26868.0
2017-04-17 15:35:00,30.97,30.99,30.97,30.99,20652.0,28.2629,28.2811,28.2629,28.2811,20652.0
2017-04-17 15:40:00,31.0,31.02,30.98,30.98,10656.0,28.2902,28.3085,28.272,28.272,10656.0
2017-04-17 15:45:00,31.0,31.07,30.99,31.07,327880.0,28.2902,28.3541,28.2811,28.3541,327880.0
2017-04-17 15:50:00,31.07,31.07,31.03,31.05,72988.0,28.3541,28.3541,28.3176,28.3359,72988.0
2017-04-17 15:55:00,31.05,31.07,31.02,31.07,274748.0,28.3359,28.3541,28.3085,28.3541,274748.0
2017-04-18 09:30:00,30.76,30.78,30.68,30.78,283112.0,28.0712,28.0895,27.9982,28.0895,283112.0
2017-04-18 09:35:00,30.8,30.91,30.74,30.9,36564.0,28.1077,28.2081,28.053,28.199,36564.0
2017-04-18 09:40:00,30.9,30.93,30.87,30.93,168880.0,28.199,28.2264,28.1716,28.2264,168880.0
2017-04-18 09:45:00,30.94,30.96,30.92,30.93,33680.0,28.2355,28.2537,28.2172,28.2264,33680.0
2017-04-18 09:50:00,30.93,30.93,30.9,30.9,4484.0,28.2264,28.2264,28.199,28.199,4484.0
2017-04-18 09:55:00,30.97,31.02,30.96,31.02,169256.0,28.2629,28.3085,28.2537,28.3085,169256.0
2017-04-18 10:00:00,31.04,31.04,30.95,30.95,42060.0,28.3268,28.3268,28.2446,28.2446,42060.0
2017-04-18 10:05:00,30.93,30.95,30.89,30.89,36556.0,28.2264,28.2446,28.1899,28.1899,36556.0
2017-04-18 10:10:00,30.93,30.93,30.89,30.89,30400.0,28.2264,28.2264,28.1899,28.1899,30400.0
2017-04-18 10:15:00,30.9,30.9,30.77,30.79,52108.0,28.199,28.199,28.0804,28.0986,52108.0
2017-04-18 10:20:00,30.76,30.79,30.74,30.76,46132.0,28.0712,28.0986,28.053,28.0712,46132.0
2017-04-18 10:25:00,30.75,30.8,30.75,30.78,21800.0,28.0621,28.1077,28.0621,28.0895,21800.0
2017-04-18 10:30:00,30.75,30.81,30.75,30.81,32084.0,28.0621,28.1169,28.0621,28.1169,32084.0
2017-04-18 10:35:00,30.83,30.85,30.82,30.85,12800.0,28.1351,28.1534,28.126,28.1534,12800.0
2017-04-18 10:40:00,30.85,30.87,30.83,30.86,5880.0,28.1534,28.1716,28.1351,28.1625,5880.0
2017-04-18 10:45:00,30.86,30.86,30.82,30.82,30400.0,28.1625,28.1625,28.126,28.126,30400.0
2017-04-18 10:50:00,30.81,30.82,30.8,30.8,4536.0,28.1169,28.126,28.1077,28.1077,4536.0
2017-04-18 10:55:00,30.8,30.8,30.78,30.78,2800.0,28.1077,28.1077,28.0895,28.0895,2800.0
2017-04-18 11:00:00,30.79,30.79,30.75,30.75,4468.0,28.0986,28.0986,28.0621,28.0621,4468.0
2017-04-18 11:05:00,30.82,30.82,30.82,30.82,800.0,28.126,28.126,28.126,28.126,800.0
2017-04-18 11:10:00,30.86,30.9,30.85,30.86,8892.0,28.1625,28.199,28.1534,28.1625,8892.0
2017-04-18 11:15:00,30.87,30.88,30.84,30.84,2400.0,28.1716,28.1807,28.1442,28.1442,2400.0
2017-04-18 11:20:00,30.81,30.83,30.81,30.83,2268.0,28.1169,28.1351,28.1169,28.1351,2268.0
2017-04-18 11:25:00,30.83,30.83,30.83,30.83,0.0,28.1351,28.1351,28.1351,28.1351,0.0
2017-04-18 11:30:00,30.85,30.85,30.75,30.75,3400.0,28.1534,28.1534,28.0621,28.0621,3400.0
2017-04-18 11:35:00,30.74,30.74,30.67,30.68,47064.0,28.053,28.053,27.9891,27.9982,47064.0
2017-04-18 11:40:00,30.66,30.68,30.63,30.63,19936.0,27.98,27.9982,27.9526,27.9526,19936.0
2017-04-18 11:45:00,30.63,30.68,30.63,30.66,33676.0,27.9526,27.9982,27.9526,27.98,33676.0
2017-04-18 11:50:00,30.65,30.67,30.61,30.66,12424.0,27.9708,27.9891,27.9343,27.98,12424.0
2017-04-18 11:55:00,30.66,30.67,30.57,30.57,17392.0,27.98,27.9891,27.8978,27.8978,17392.0
2017-04-18 12:00:00,30.56,30.6,30.48,30.6,267464.0,27.8887,27.9252,27.8157,27.9252,267464.0
2017-04-18 12:05:00,30.6,30.61,30.58,30.58,89812.0,27.9252,27.9343,27.907,27.907,89812.0
2017-04-18 12:10:00,30.58,30.61,30.55,30.61,19312.0,27.907,27.9343,27.8796,27.9343,19312.0
2017-04-18 12:15:00,30.59,30.61,30.56,30.57,12700.0,27.9161,27.9343,27.8887,27.8978,12700.0
2017-04-18 12:20:00,30.58,30.64,30.58,30.63,19600.0,27.907,27.9617,27.907,27.9526,19600.0
2017-04-18 12:25:00,30.63,30.65,30.62,30.64,219980.0,27.9526,27.9708,27.9435,27.9617,219980.0
2017-04-18 12:30:00,30.62,30.64,30.62,30.62,5200.0,27.9435,27.9617,27.9435,27.9435,5200.0
2017-04-18 12:35:00,30.62,30.62,30.57,30.59,4000.0,27.9435,27.9435,27.8978,27.9161,4000.0
2017-04-18 12:40:00,30.61,30.63,30.61,30.63,5200.0,27.9343,27.9526,27.9343,27.9526,5200.0
2017-04-18 12:45:00,30.61,30.61,30.61,30.61,2000.0,27.9343,27.9343,27.9343,27.9343,2000.0
2017-04-18 12:50:00,30.59,30.61,30.59,30.61,6800.0,27.9161,27.9343,27.9161,27.9343,6800.0
2017-04-18 12:55:00,30.66,30.67,30.66,30.66,5800.0,27.98,27.9891,27.98,27.98,5800.0
2017-04-18 13:00:00,30.61,30.61,30.59,30.59,2040.0,27.9343,27.9343,27.9161,27.9161,2040.0
2017-04-18 13:05:00,30.57,30.6,30.56,30.6,15000.0,27.8978,27.9252,27.8887,27.9252,15000.0
2017-04-18 13:10:00,30.62,30.68,30.61,30.68,16792.0,27.9435,27.9982,27.9343,27.9982,16792.0
2017-04-18 13:15:00,30.67,30.67,30.66,30.67,4260.0,27.9891,27.9891,27.98,27.9891,4260.0
2017-04-18 13:20:00,30.66,30.66,30.65,30.65,200800.0,27.98,27.98,27.9708,27.9708,200800.0
2017-04-18 13:25:00,30.67,30.72,30.67,30.72,47712.0,27.9891,28.0347,27.9891,28.0347,47712.0
2017-04-18 13:30:00,30.7,30.75,30.69,30.75,8000.0,28.0165,28.0621,28.0073,28.0621,8000.0
2017-04-18 13:35:00,30.77,30.77,30.74,30.75,42476.0,28.0804,28.0804,28.053,28.0621,42476.0
2017-04-18 13:40:00,30.76,30.77,30.75,30.77,203200.0,28.0712,28.0804,28.0621,28.0804,203200.0
2017-04-18 13:45:00,30.78,30.79,30.77,30.79,4800.0,28.0895,28.0986,28.0804,28.0986,4800.0
2017-04-18 13:50:00,30.78,30.78,30.75,30.77,10800.0,28.0895,28.0895,28.0621,28.0804,10800.0
2017-04-18 13:55:00,30.78,30.78,30.76,30.76,2400.0,28.0895,28.0895,28.0712,28.0712,2400.0
2017-04-18 14:00:00,30.8,30.84,30.8,30.84,10260.0,28.1077,28.1442,28.1077,28.1442,10260.0
2017-04-18 14:05:00,30.85,30.85,30.81,30.82,56828.0,28.1534,28.1534,28.1169,28.126,56828.0
2017-04-18 14:10:00,30.8,30.81,30.8,30.81,7280.0,28.1077,28.1169,28.1077,28.1169,7280.0
2017-04-18 14:15:00,30.83,30.86,30.83,30.85,12360.0,28.1351,28.1625,28.1351,28.1534,12360.0
2017-04-18 14:20:00,30.86,30.86,30.8,30.81,174372.0,28.1625,28.1625,28.1077,28.1169,174372.0
2017-04-18 14:25:00,30.81,30.86,30.8,30.85,24192.0,28.1169,28.1625,28.1077,28.1534,24192.0
2017-04-18 14:30:00,30.86,30.86,30.84,30.86,7048.0,28.1625,28.1625,28.1442,28.1625,7048.0
2017-04-18 14:35:00,30.86,30.9,30.85,30.85,17804.0,28.1625,28.199,28.1534,28.1534,17804.0
2017-04-18 14:40:00,30.83,30.83,30.77,30.77,4508.0,28.1351,28.1351,28.0804,28.0804,4508.0
2017-04-18 14:45:00,30.75,30.77,30.75,30.76,13796.0,28.0621,28.0804,28.0621,28.0712,13796.0
2017-04-18 14:50:00,30.8,30.8,30.79,30.79,976.0,28.1077,28.1077,28.0986,28.0986,976.0
2017-04-18 14:55:00,30.78,30.78,30.76,30.77,16712.0,28.0895,28.0895,28.0712,28.0804,16712.0
2017-04-18 15:00:00,30.81,30.81,30.72,30.72,4560.0,28.1169,28.1169,28.0347,28.0347,4560.0
2017-04-18 15:05:00,30.74,30.78,30.74,30.78,5720.0,28.053,28.0895,28.053,28.0895,5720.0
2017-04-18 15:10:00,30.79,30.79,30.75,30.76,8232.0,28.0986,28.0986,28.0621,28.0712,8232.0
2017-04-18 15:15:00,30.79,30.81,30.79,30.81,2400.0,28.0986,28.1169,28.0986,28.1169,2400.0
2017-04-18 15:20:00,30.81,30.84,30.8,30.84,19072.0,28.1169,28.1442,28.1077,28.1442,19072.0
2017-04-18 15:25:00,30.84,30.85,30.83,30.84,24452.0,28.1442,28.1534,28.1351,28.1442,24452.0
2017-04-18 15:30:00,30.83,30.83,30.81,30.81,2000.0,28.1351,28.1351,28.1169,28.1169,2000.0
2017-04-18 15:35:00,30.82,30.88,30.81,30.86,9532.0,28.126,28.1807,28.1169,28.1625,9532.0
2017-04-18 15:40:00,30.86,30.9,30.84,30.85,34880.0,28.1625,28.199,28.1442,28.1534,34880.0
2017-04-18 15:45:00,30.84,30.89,30.83,30.88,94860.0,28.1442,28.1899,28.1351,28.1807,94860.0
2017-04-18 15:50:00,30.89,30.89,30.82,30.83,67756.0,28.1899,28.1899,28.126,28.1351,67756.0
2017-04-18 15:55:00,30.83,30.87,30.78,30.79,146096.0,28.1351,28.1716,28.0895,28.0986,146096.0
2017-04-19 09:30:00,31.05,31.16,31.04,31.11,183184.0,28.3359,28.4363,28.3268,28.3906,183184.0
2017-04-19 09:35:00,31.1,31.13,31.1,31.13,86040.0,28.3815,28.4089,28.3815,28.4089,86040.0
2017-04-19 09:40:00,31.13,31.14,31.04,31.06,274340.0,28.4089,28.418,28.3268,28.345,274340.0
2017-04-19 09:45:00,31.05,31.09,31.02,31.09,78236.0,28.3359,28.3724,28.3085,28.3724,78236.0
2017-04-19 09:50:00,31.09,31.16,31.09,31.15,44600.0,28.3724,28.4363,28.3724,28.4271,44600.0
2017-04-19 09:55:00,31.16,31.21,31.16,31.19,37960.0,28.4363,28.4819,28.4363,28.4636,37960.0
2017-04-19 10:00:00,31.19,31.2,31.15,31.15,41448.0,28.4636,28.4728,28.4271,28.4271,41448.0
2017-04-19 10:05:00,31.14,31.17,31.14,31.16,13200.0,28.418,28.4454,28.418,28.4363,13200.0
2017-04-19 10:10:00,31.16,31.17,31.14,31.14,11880.0,28.4363,28.4454,28.418,28.418,11880.0
2017-04-19 10:15:00,31.13,31.14,31.1,31.1,15252.0,28.4089,28.418,28.3815,28.3815,15252.0
2017-04-19 10:20:00,31.11,31.12,31.09,31.11,20668.0,28.3906,28.3998,28.3724,28.3906,20668.0
2017-04-19 10:25:00,31.12,31.13,31.1,31.1,16328.0,28.3998,28.4089,28.3815,28.3815,16328.0
2017-04-19 10:30:00,31.12,31.12,31.04,31.11,19672.0,28.3998,28.3998,28.3268,28.3906,19672.0
2017-04-19 10:35:00,31.11,31.11,31.07,31.07,16436.0,28.3906,28.3906,28.3541,28.3541,16436.0
2017-04-19 10:40:00,31.08,31.09,31.05,31.06,21080.0,28.3633,28.3724,28.3359,28.345,21080.0
2017-04-19 10:45:00,31.07,31.07,31.0,31.0,23312.0,28.3541,28.3541,28.2902,28.2902,23312.0
2017-04-19 10:50:00,30.99,31.03,30.98,31.03,13384.0,28.2811,28.3176,28.272,28.3176,13384.0
2017-04-19 10:55:00,31.04,31.05,31.01,31.03,23440.0,28.3268,28.3359,28.2994,28.3176,23440.0
2017-04-19 11:00:00,31.06,31.06,31.04,31.04,9640.0,28.345,28.345,28.3268,28.3268,9640.0
2017-04-19 11:05:00,31.04,31.06,31.04,31.04,4200.0,28.3268,28.345,28.3268,28.3268,4200.0
2017-04-19 11:10:00,31.03,31.03,31.03,31.03,1600.0,28.3176,28.3176,28.3176,28.3176,1600.0
2017-04-19 11:15:00,31.05,31.09,31.05,31.08,3600.0,28.3359,28.3724,28.3359,28.3633,3600.0
2017-04-19 11:20:00,31.09,31.09,31.08,31.09,21600.0,28.3724,28.3724,28.3633,28.3724,21600.0
2017-04-19 11:25:00,31.11,31.12,31.08,31.1,7460.0,28.3906,28.3998,28.3633,28.3815,7460.0
2017-04-19 11:30:00,31.09,31.11,31.09,31.1,8524.0,28.3724,28.3906,28.3724,28.3815,8524.0
2017-04-19 11:35:00,31.1,31.12,31.1,31.1,3440.0,28.3815,28.3998,28.3815,28.3815,3440.0
2017-04-19 11:40:00,31.11,31.13,31.1,31.11,17764.0,28.3906,28.4089,28.3815,28.3906,17764.0
2017-04-19 11:45:00,31.11,31.11,31.06,31.06,28920.0,28.3906,28.3906,28.345,28.345,28920.0
2017-04-19 11:50:00,31.08,31.08,31.05,31.05,7280.0,28.3633,28.3633,28.3359,28.3359,7280.0
2017-04-19 11:55:00,31.05,31.05,31.0,31.0,30520.0,28.3359,28.3359,28.2902,28.2902,30520.0
2017-04-19 12:00:00,31.02,31.02,30.96,30.96,29232.0,28.3085,28.3085,28.2537,28.2537,29232.0
2017-04-19 12:05:00,30.95,30.95,30.92,30.92,30140.0,28.2446,28.2446,28.2172,28.2172,30140.0
2017-04-19 12:10:00,30.91,30.93,30.88,30.91,21604.0,28.2081,28.2264,28.1807,28.2081,21604.0
2017-04-19 12:15:00,30.9,30.94,30.9,30.91,8800.0,28.199,28.2355,28.199,28.2081,8800.0
2017-04-19 12:20:00,30.91,30.96,30.91,30.95,10596.0,28.2081,28.2537,28.2081,28.2446,10596.0
2017-04-19 12:25:00,30.95,30.95,30.93,30.93,800.0,28.2446,28.2446,28.2264,28.2264,800.0
2017-04-19 12:30:00,30.95,30.95,30.94,30.95,60800.0,28.2446,28.2446,28.2355,28.2446,60800.0
2017-04-19 12:35:00,30.94,30.96,30.94,30.96,6800.0,28.2355,28.2537,28.2355,28.2537,6800.0
2017-04-19 12:40:00,30.95,30.96,30.95,30.95,1600.0,28.2446,28.2537,28.2446,28.2446,1600.0
2017-04-19 12:45:00,30.93,30.96,30.93,30.96,2600.0,28.2264,28.2537,28.2264,28.2537,2600.0
2017-04-19 12:50:00,30.93,30.98,30.93,30.97,5100.0,28.2264,28.272,28.2264,28.2629,5100.0
2017-04-19 12:55:00,30.99,30.99,30.97,30.98,4600.0,28.2811,28.2811,28.2629,28.272,4600.0
2017-04-19 13:00:00,30.94,30.94,30.88,30.88,41000.0,28.2355,28.2355,28.1807,28.1807,41000.0
2017-04-19 13:05:00,30.88,30.89,30.84,30.84,9712.0,28.1807,28.1899,28.1442,28.1442,9712.0
2017-04-19 13:10:00,30.85,30.85,30.8,30.81,45040.0,28.1534,28.1534,28.1077,28.1169,45040.0
2017-04-19 13:15:00,30.82,30.86,30.82,30.83,15568.0,28.126,28.1625,28.126,28.1351,15568.0
2017-04-19 13:20:00,30.86,30.92,30.86,30.91,39200.0,28.1625,28.2172,28.1625,28.2081,39200.0
2017-04-19 13:25:00,30.91,30.92,30.89,30.89,2800.0,28.2081,28.2172,28.1899,28.1899,2800.0
2017-04-19 13:30:00,30.87,30.88,30.87,30.88,3400.0,28.1716,28.1807,28.1716,28.1807,3400.0
2017-04-19 13:35:00,30.86,30.86,30.86,30.86,4780.0,28.1625,28.1625,28.1625,28.1625,4780.0
2017-04-19 13:40:00,30.84,30.88,30.83,30.86,23420.0,28.1442,28.1807,28.1351,28.1625,23420.0
2017-04-19 13:45:00,30.85,30.89,30.85,30.89,3600.0,28.1534,28.1899,28.1534,28.1899,3600.0
2017-04-19 13:50:00,30.89,30.91,30.89,30.9,11000.0,28.1899,28.2081,28.1899,28.199,11000.0
2017-04-19 13:55:00,30.88,30.89,30.85,30.89,23236.0,28.1807,28.1899,28.1534,28.1899,23236.0
2017-04-19 14:00:00,30.89,30.9,30.85,30.85,34800.0,28.1899,28.199,28.1534,28.1534,34800.0
2017-04-19 14:05:00,30.84,30.84,30.81,30.82,11856.0,28.1442,28.1442,28.1169,28.126,11856.0
2017-04-19 14:10:00,30.82,30.83,30.8,30.82,19304.0,28.126,28.1351,28.1077,28.126,19304.0
2017-04-19 14:15:00,30.79,30.79,30.73,30.78,54252.0,28.0986,28.0986,28.0438,28.0895,54252.0
2017-04-19 14:20:00,30.78,30.78,30.74,30.75,34712.0,28.0895,28.0895,28.053,28.0621,34712.0
2017-04-19 14:25:00,30.73,30.82,30.73,30.81,10800.0,28.0438,28.126,28.0438,28.1169,10800.0
2017-04-19 14:30:00,30.8,30.82,30.8,30.82,2000.0,28.1077,28.126,28.1077,28.126,2000.0
2017-04-19 14:35:00,30.82,30.82,30.81,30.82,6716.0,28.126,28.126,28.1169,28.126,6716.0
2017-04-19 14:40:00,30.83,30.83,30.76,30.77,16116.0,28.1351,28.1351,28.0712,28.0804,16116.0
2017-04-19 14:45:00,30.78,30.78,30.71,30.71,47100.0,28.0895,28.0895,28.0256,28.0256,47100.0
2017-04-19 14:50:00,30.7,30.7,30.61,30.66,96880.0,28.0165,28.0165,27.9343,27.98,96880.0
2017-04-19 14:55:00,30.66,30.68,30.66,30.66,5880.0,27.98,27.9982,27.98,27.98,5880.0
2017-04-19 15:00:00,30.65,30.68,30.63,30.68,20000.0,27.9708,27.9982,27.9526,27.9982,20000.0
2017-04-19 15:05:00,30.68,30.69,30.64,30.68,37424.0,27.9982,28.0073,27.9617,27.9982,37424.0
2017-04-19 15:10:00,30.71,30.71,30.68,30.68,18092.0,28.0256,28.0256,27.9982,27.9982,18092.0
2017-04-19 15:15:00,30.69,30.72,30.69,30.72,17232.0,28.0073,28.0347,28.0073,28.0347,17232.0
2017-04-19 15:20:00,30.73,30.73,30.69,30.69,7312.0,28.0438,28.0438,28.0073,28.0073,7312.0
2017-04-19 15:25:00,30.7,30.7,30.59,30.6,36028.0,28.0165,28.0165,27.9161,27.9252,36028.0
2017-04-19 15:30:00,30.59,30.61,30.55,30.59,46932.0,27.9161,27.9343,27.8796,27.9161,46932.0
2017-04-19 15:35:00,30.57,30.61,30.57,30.61,35696.0,27.8978,27.9343,27.8978,27.9343,35696.0
2017-04-19 15:40:00,30.61,30.61,30.53,30.55,24548.0,27.9343,27.9343,27.8613,27.8796,24548.0
2017-04-19 15:45:00,30.53,30.57,30.53,30.55,56648.0,27.8613,27.8978,27.8613,27.8796,56648.0
2017-04-19 15:50:00,30.56,30.58,30.53,30.58,37244.0,27.8887,27.907,27.8613,27.907,37244.0
2017-04-19 15:55:00,30.58,30.66,30.58,30.63,161016.0,27.907,27.98,27.907,27.9526,161016.0
2017-04-20 09:30:00,30.9,30.96,30.86,30.94,162184.0,28.199,28.2537,28.1625,28.2355,162184.0
2017-04-20 09:35:00,30.94,30.96,30.91,30.95,68332.0,28.2355,28.2537,28.2081,28.2446,68332.0
2017-04-20 09:40:00,30.9,30.9,30.79,30.84,79836.0,28.199,28.199,28.0986,28.1442,79836.0
2017-04-20 09:45:00,30.84,30.85,30.8,30.8,38868.0,28.1442,28.1534,28.1077,28.1077,38868.0
2017-04-20 09:50:00,30.81,30.86,30.8,30.86,18356.0,28.1169,28.1625,28.1077,28.1625,18356.0
2017-04-20 09:55:00,30.84,30.84,30.75,30.78,46876.0,28.1442,28.1442,28.0621,28.0895,46876.0
2017-04-20 10:00:00,30.81,30.89,30.81,30.86,35812.0,28.1169,28.1899,28.1169,28.1625,35812.0
2017-04-20 10:05:00,30.84,30.94,30.84,30.93,31808.0,28.1442,28.2355,28.1442,28.2264,31808.0
2017-04-20 10:10:00,30.93,31.02,30.93,30.98,90592.0,28.2264,28.3085,28.2264,28.272,90592.0
2017-04-20 10:15:00,30.99,30.99,30.93,30.93,7880.0,28.2811,28.2811,28.2264,28.2264,7880.0
2017-04-20 10:20:00,30.96,30.99,30.92,30.93,11748.0,28.2537,28.2811,28.2172,28.2264,11748.0
2017-04-20 10:25:00,30.94,30.94,30.92,30.92,11200.0,28.2355,28.2355,28.2172,28.2172,11200.0
2017-04-20 10:30:00,30.91,30.93,30.89,30.89,9652.0,28.2081,28.2264,28.1899,28.1899,9652.0
2017-04-20 10:35:00,30.88,30.88,30.87,30.88,10800.0,28.1807,28.1807,28.1716,28.1807,10800.0
2017-04-20 10:40:00,30.88,30.91,30.88,30.91,6800.0,28.1807,28.2081,28.1807,28.2081,6800.0
2017-04-20 10:45:00,30.93,30.93,30.91,30.93,5200.0,28.2264,28.2264,28.2081,28.2264,5200.0
2017-04-20 10:50:00,30.94,30.98,30.93,30.98,18400.0,28.2355,28.272,28.2264,28.272,18400.0
2017-04-20 10:55:00,30.96,30.98,30.95,30.98,14200.0,28.2537,28.272,28.2446,28.272,14200.0
2017-04-20 11:00:00,30.99,30.99,30.93,30.94,9100.0,28.2811,28.2811,28.2264,28.2355,9100.0
2017-04-20 11:05:00,30.91,30.94,30.91,30.94,1600.0,28.2081,28.2355,28.2081,28.2355,1600.0
2017-04-20 11:10:00,30.97,30.97,30.96,30.97,9400.0,28.2629,28.2629,28.2537,28.2629,9400.0
2017-04-20 11:15:00,30.98,30.98,30.94,30.95,4180.0,28.272,28.272,28.2355,28.2446,4180.0
2017-04-20 11:20:00,30.96,31.0,30.95,31.0,18952.0,28.2537,28.2902,28.2446,28.2902,18952.0
2017-04-20 11:25:00,31.0,31.05,30.99,31.05,24448.0,28.2902,28.3359,28.2811,28.3359,24448.0
2017-04-20 11:30:00,31.04,31.06,31.03,31.06,12912.0,28.3268,28.345,28.3176,28.345,12912.0
2017-04-20 11:35:00,31.06,31.12,31.06,31.11,59120.0,28.345,28.3998,28.345,28.3906,59120.0
2017-04-20 11:40:00,31.1,31.1,31.07,31.09,11800.0,28.3815,28.3815,28.3541,28.3724,11800.0
2017-04-20 11:45:00,31.1,31.18,31.1,31.17,58896.0,28.3815,28.4545,28.3815,28.4454,58896.0
2017-04-20 11:50:00,31.18,31.19,31.15,31.18,16080.0,28.4545,28.4636,28.4271,28.4545,16080.0
2017-04-20 11:55:00,31.18,31.2,31.18,31.18,6140.0,28.4545,28.4728,28.4545,28.4545,6140.0
2017-04-20 12:00:00,31.21,31.25,31.18,31.23,63784.0,28.4819,28.5184,28.4545,28.5001,63784.0
2017-04-20 12:05:00,31.25,31.29,31.25,31.29,63076.0,28.5184,28.5549,28.5184,28.5549,63076.0
2017-04-20 12:10:00,31.3,31.31,31.28,31.3,23056.0,28.564,28.5731,28.5458,28.564,23056.0
2017-04-20 12:15:00,31.31,31.32,31.29,31.3,27596.0,28.5731,28.5823,28.5549,28.564,27596.0
2017-04-20 12:20:00,31.31,31.35,31.3,31.31,54048.0,28.5731,28.6097,28.564,28.5731,54048.0
2017-04-20 12:25:00,31.32,31.33,31.29,31.29,10028.0,28.5823,28.5914,28.5549,28.5549,10028.0
2017-04-20 12:30:00,31.3,31.33,31.3,31.33,8616.0,28.564,28.5914,28.564,28.5914,8616.0
2017-04-20 12:35:00,31.31,31.34,31.29,31.33,21788.0,28.5731,28.6005,28.5549,28.5914,21788.0
2017-04-20 12:40:00,31.33,31.39,31.33,31.38,83588.0,28.5914,28.6462,28.5914,28.637,83588.0
2017-04-20 12:45:00,31.38,31.39,31.37,31.38,11108.0,28.637,28.6462,28.6279,28.637,11108.0
2017-04-20 12:50:00,31.38,31.4,31.37,31.39,28472.0,28.637,28.6553,28.6279,28.6462,28472.0
2017-04-20 12:55:00,31.36,31.37,31.33,31.34,27896.0,28.6188,28.6279,28.5914,28.6005,27896.0
2017-04-20 13:00:00,31.36,31.39,31.36,31.37,33580.0,28.6188,28.6462,28.6188,28.6279,33580.0
2017-04-20 13:05:00,31.38,31.38,31.34,31.34,17000.0,28.637,28.637,28.6005,28.6005,17000.0
2017-04-20 13:10:00,31.34,31.35,31.34,31.35,5600.0,28.6005,28.6097,28.6005,28.6097,5600.0
2017-04-20 13:15:00,31.35,31.35,31.29,31.3,34880.0,28.6097,28.6097,28.5549,28.564,34880.0
2017-04-20 13:20:00,31.31,31.33,31.31,31.31,7476.0,28.5731,28.5914,28.5731,28.5731,7476.0
2017-04-20 13:25:00,31.32,31.37,31.31,31.37,5200.0,28.5823,28.6279,28.5731,28.6279,5200.0
2017-04-20 13:30:00,31.38,31.39,31.36,31.39,7432.0,28.637,28.6462,28.6188,28.6462,7432.0
2017-04-20 13:35:00,31.4,31.45,31.4,31.43,25244.0,28.6553,28.7009,28.6553,28.6827,25244.0
2017-04-20 13:40:00,31.43,31.46,31.43,31.43,5600.0,28.6827,28.71,28.6827,28.6827,5600.0
2017-04-20 13:45:00,31.44,31.48,31.44,31.46,25920.0,28.6918,28.7283,28.6918,28.71,25920.0
2017-04-20 13:50:00,31.48,31.51,31.48,31.51,41484.0,28.7283,28.7557,28.7283,28.7557,41484.0
2017-04-20 13:55:00,31.51,31.56,31.5,31.51,37788.0,28.7557,28.8013,28.7465,28.7557,37788.0
2017-04-20 14:00:00,31.53,31.53,31.5,31.5,24220.0,28.7739,28.7739,28.7465,28.7465,24220.0
2017-04-20 14:05:00,31.5,31.52,31.43,31.43,39040.0,28.7465,28.7648,28.6827,28.6827,39040.0
2017-04-20 14:10:00,31.46,31.46,31.44,31.45,14420.0,28.71,28.71,28.6918,28.7009,14420.0
2017-04-20 14:15:00,31.43,31.47,31.43,31.44,21792.0,28.6827,28.7192,28.6827,28.6918,21792.0
2017-04-20 14:20:00,31.45,31.48,31.43,31.48,24520.0,28.7009,28.7283,28.6827,28.7283,24520.0
2017-04-20 14:25:00,31.48,31.49,31.48,31.48,12728.0,28.7283,28.7374,28.7283,28.7283,12728.0
2017-04-20 14:30:00,31.45,31.48,31.44,31.48,12600.0,28.7009,28.7283,28.6918,28.7283,12600.0
2017-04-20 14:35:00,31.48,31.51,31.48,31.5,14400.0,28.7283,28.7557,28.7283,28.7465,14400.0
2017-04-20 14:40:00,31.49,31.49,31.44,31.44,32224.0,28.7374,28.7374,28.6918,28.6918,32224.0
2017-04-20 14:45:00,31.46,31.46,31.44,31.46,17676.0,28.71,28.71,28.6918,28.71,17676.0
2017-04-20 14:50:00,31.47,31.48,31.44,31.45,18400.0,28.7192,28.7283,28.6918,28.7009,18400.0
2017-04-20 14:55:00,31.46,31.47,31.42,31.42,10200.0,28.71,28.7192,28.6735,28.6735,10200.0
2017-04-20 15:00:00,31.42,31.42,31.36,31.4,30864.0,28.6735,28.6735,28.6188,28.6553,30864.0
2017-04-20 15:05:00,31.4,31.44,31.4,31.43,16240.0,28.6553,28.6918,28.6553,28.6827,16240.0
2017-04-20 15:10:00,31.43,31.47,31.43,31.46,11240.0,28.6827,28.7192,28.6827,28.71,11240.0
2017-04-20 15:15:00,31.46,31.48,31.41,31.41,28776.0,28.71,28.7283,28.6644,28.6644,28776.0
2017-04-20 15:20:00,31.41,31.41,31.34,31.38,38800.0,28.6644,28.6644,28.6005,28.637,38800.0
2017-04-20 15:25:00,31.38,31.42,31.36,31.42,14700.0,28.637,28.6735,28.6188,28.6735,14700.0
2017-04-20 15:30:00,31.43,31.48,31.43,31.47,30820.0,28.6827,28.7283,28.6827,28.7192,30820.0
2017-04-20 15:35:00,31.44,31.45,31.4,31.44,44560.0,28.6918,28.7009,28.6553,28.6918,44560.0
2017-04-20 15:40:00,31.45,31.49,31.45,31.49,31800.0,28.7009,28.7374,28.7009,28.7374,31800.0
2017-04-20 15:45:00,31.46,31.48,31.44,31.45,26432.0,28.71,28.7283,28.6918,28.7009,26432.0
2017-04-20 15:50:00,31.46,31.49,31.44,31.45,45628.0,28.71,28.7374,28.6918,28.7009,45628.0
2017-04-20 15:55:00,31.43,31.46,31.33,31.35,130404.0,28.6827,28.71,28.5914,28.6097,130404.0
2017-04-21 09:30:00,31.31,31.33,31.24,31.25,106660.0,28.5731,28.5914,28.5093,28.5184,106660.0
2017-04-21 09:35:00,31.24,31.3,31.22,31.3,67788.0,28.5093,28.564,28.491,28.564,67788.0
2017-04-21 09:40:00,31.29,31.33,31.29,31.33,51792.0,28.5549,28.5914,28.5549,28.5914,51792.0
2017-04-21 09:45:00,31.32,31.32,31.25,31.27,50656.0,28.5823,28.5823,28.5184,28.5366,50656.0
2017-04-21 09:50:00,31.27,31.27,31.18,31.19,77196.0,28.5366,28.5366,28.4545,28.4636,77196.0
2017-04-21 09:55:00,31.22,31.25,31.21,31.24,37840.0,28.491,28.5184,28.4819,28.5093,37840.0
2017-04-21 10:00:00,31.26,31.27,31.22,31.22,77488.0,28.5275,28.5366,28.491,28.491,77488.0
2017-04-21 10:05:00,31.25,31.25,31.2,31.21,19964.0,28.5184,28.5184,28.4728,28.4819,19964.0
2017-04-21 10:10:00,31.23,31.25,31.21,31.24,11492.0,28.5001,28.5184,28.4819,28.5093,11492.0
2017-04-21 10:15:00,31.26,31.28,31.25,31.27,41400.0,28.5275,28.5458,28.5184,28.5366,41400.0
2017-04-21 10:20:00,31.27,31.3,31.26,31.3,30408.0,28.5366,28.564,28.5275,28.564,30408.0
2017-04-21 10:25:00,31.29,31.29,31.25,31.26,32260.0,28.5549,28.5549,28.5184,28.5275,32260.0
2017-04-21 10:30:00,31.26,31.26,31.21,31.24,19964.0,28.5275,28.5275,28.4819,28.5093,19964.0
2017-04-21 10:35:00,31.23,31.23,31.18,31.19,6768.0,28.5001,28.5001,28.4545,28.4636,6768.0
2017-04-21 10:40:00,31.21,31.23,31.18,31.22,34960.0,28.4819,28.5001,28.4545,28.491,34960.0
2017-04-21 10:45:00,31.21,31.23,31.16,31.17,21200.0,28.4819,28.5001,28.4363,28.4454,21200.0
2017-04-21 10:50:00,31.17,31.19,31.16,31.18,150640.0,28.4454,28.4636,28.4363,28.4545,150640.0
2017-04-21 10:55:00,31.17,31.18,31.11,31.15,50440.0,28.4454,28.4545,28.3906,28.4271,50440.0
2017-04-21 11:00:00,31.16,31.16,31.12,31.12,5680.0,28.4363,28.4363,28.3998,28.3998,5680.0
2017-04-21 11:05:00,31.14,31.14,31.1,31.11,9100.0,28.418,28.418,28.3815,28.3906,9100.0
2017-04-21 11:10:00,31.09,31.1,31.07,31.07,18100.0,28.3724,28.3815,28.3541,28.3541,18100.0
2017-04-21 11:15:00,31.06,31.15,31.05,31.15,21600.0,28.345,28.4271,28.3359,28.4271,21600.0
2017-04-21 11:20:00,31.15,31.17,31.15,31.15,10800.0,28.4271,28.4454,28.4271,28.4271,10800.0
2017-04-21 11:25:00,31.16,31.18,31.16,31.18,18944.0,28.4363,28.4545,28.4363,28.4545,18944.0
2017-04-21 11:30:00,31.18,31.2,31.18,31.19,9656.0,28.4545,28.4728,28.4545,28.4636,9656.0
2017-04-21 11:35:00,31.18,31.21,31.17,31.18,8400.0,28.4545,28.4819,28.4454,28.4545,8400.0
2017-04-21 11:40:00,31.18,31.22,31.18,31.22,4800.0,28.4545,28.491,28.4545,28.491,4800.0
2017-04-21 11:45:00,31.21,31.22,31.21,31.22,2000.0,28.4819,28.491,28.4819,28.491,2000.0
2017-04-21 11:50:00,31.21,31.23,31.21,31.23,10880.0,28.4819,28.5001,28.4819,28.5001,10880.0
2017-04-21 11:55:00,31.23,31.25,31.22,31.24,15644.0,28.5001,28.5184,28.491,28.5093,15644.0
2017-04-21 12:00:00,31.22,31.22,31.2,31.2,16228.0,28.491,28.491,28.4728,28.4728,16228.0
2017-04-21 12:05:00,31.18,31.18,31.15,31.17,8228.0,28.4545,28.4545,28.4271,28.4454,8228.0
2017-04-21 12:10:00,31.17,31.18,31.09,31.1,17800.0,28.4454,28.4545,28.3724,28.3815,17800.0
2017-04-21 12:15:00,31.08,31.11,31.08,31.11,7200.0,28.3633,28.3906,28.3633,28.3906,7200.0
2017-04-21 12:20:00,31.12,31.14,31.12,31.13,8444.0,28.3998,28.418,28.3998,28.4089,8444.0
2017-04-21 12:25:00,31.12,31.13,31.09,31.1,10152.0,28.3998,28.4089,28.3724,28.3815,10152.0
2017-04-21 12:30:00,31.09,31.13,31.09,31.13,6800.0,28.3724,28.4089,28.3724,28.4089,6800.0
2017-04-21 12:35:00,31.13,31.13,31.11,31.11,4480.0,28.4089,28.4089,28.3906,28.3906,4480.0
2017-04-21 12:40:00,31.14,31.14,31.14,31.14,400.0,28.418,28.418,28.418,28.418,400.0
2017-04-21 12:45:00,31.13,31.13,31.12,31.13,2800.0,28.4089,28.4089,28.3998,28.4089,2800.0
2017-04-21 12:50:00,31.14,31.15,31.12,31.12,9600.0,28.418,28.4271,28.3998,28.3998,9600.0
2017-04-21 12:55:00,31.1,31.1,31.1,31.1,680.0,28.3815,28.3815,28.3815,28.3815,680.0
2017-04-21 13:00:00,31.09,31.09,31.09,31.09,6600.0,28.3724,28.3724,28.3724,28.3724,6600.0
2017-04-21 13:05:00,31.08,31.08,31.05,31.06,18868.0,28.3633,28.3633,28.3359,28.345,18868.0
2017-04-21 13:10:00,31.05,31.05,30.87,30.91,135368.0,28.3359,28.3359,28.1716,28.2081,135368.0
2017-04-21 13:15:00,30.92,30.93,30.89,30.9,48944.0,28.2172,28.2264,28.1899,28.199,48944.0
2017-04-21 13:20:00,30.89,30.97,30.89,30.97,21312.0,28.1899,28.2629,28.1899,28.2629,21312.0
2017-04-21 13:25:00,30.97,30.99,30.95,30.99,28012.0,28.2629,28.2811,28.2446,28.2811,28012.0
2017-04-21 13:30:00,30.97,31.0,30.97,30.97,8400.0,28.2629,28.2902,28.2629,28.2629,8400.0
2017-04-21 13:35:00,30.97,30.97,30.94,30.94,5600.0,28.2629,28.2629,28.2355,28.2355,5600.0
2017-04-21 13:40:00,30.93,30.96,30.93,30.96,5600.0,28.2264,28.2537,28.2264,28.2537,5600.0
2017-04-21 13:45:00,30.96,30.97,30.96,30.96,9412.0,28.2537,28.2629,28.2537,28.2537,9412.0
2017-04-21 13:50:00,30.98,31.0,30.98,30.98,11000.0,28.272,28.2902,28.272,28.272,11000.0
2017-04-21 13:55:00,31.02,31.15,31.02,31.15,83212.0,28.3085,28.4271,28.3085,28.4271,83212.0
2017-04-21 14:00:00,31.13,31.15,31.11,31.11,31700.0,28.4089,28.4271,28.3906,28.3906,31700.0
2017-04-21 14:05:00,31.11,31.11,31.1,31.11,6000.0,28.3906,28.3906,28.3815,28.3906,6000.0
2017-04-21 14:10:00,31.12,31.14,31.1,31.12,3800.0,28.3998,28.418,28.3815,28.3998,3800.0
2017-04-21 14:15:00,31.12,31.12,31.1,31.1,8300.0,28.3998,28.3998,28.3815,28.3815,8300.0
2017-04-21 14:20:00,31.09,31.16,31.09,31.16,10000.0,28.3724,28.4363,28.3724,28.4363,10000.0
2017-04-21 14:25:00,31.17,31.2,31.17,31.18,39540.0,28.4454,28.4728,28.4454,28.4545,39540.0
2017-04-21 14:30:00,31.19,31.2,31.17,31.2,12632.0,28.4636,28.4728,28.4454,28.4728,12632.0
2017-04-21 14:35:00,31.21,31.21,31.18,31.2,22304.0,28.4819,28.4819,28.4545,28.4728,22304.0
2017-04-21 14:40:00,31.22,31.22,31.18,31.19,15224.0,28.491,28.491,28.4545,28.4636,15224.0
2017-04-21 14:45:00,31.17,31.18,31.13,31.13,11576.0,28.4454,28.4545,28.4089,28.4089,11576.0
2017-04-21 14:50:00,31.13,31.14,31.11,31.12,7200.0,28.4089,28.418,28.3906,28.3998,7200.0
2017-04-21 14:55:00,31.14,31.16,31.14,31.15,3600.0,28.418,28.4363,28.418,28.4271,3600.0
2017-04-21 15:00:00,31.13,31.13,31.1,31.1,4400.0,28.4089,28.4089,28.3815,28.3815,4400.0
2017-04-21 15:05:00,31.09,31.09,31.01,31.06,71696.0,28.3724,28.3724,28.2994,28.345,71696.0
2017-04-21 15:10:00,31.04,31.06,31.0,31.06,15972.0,28.3268,28.345,28.2902,28.345,15972.0
2017-04-21 15:15:00,31.05,31.07,31.05,31.07,30232.0,28.3359,28.3541,28.3359,28.3541,30232.0
2017-04-21 15:20:00,31.05,31.08,31.04,31.06,22000.0,28.3359,28.3633,28.3268,28.345,22000.0
2017-04-21 15:25:00,31.09,31.1,31.09,31.1,8500.0,28.3724,28.3815,28.3724,28.3815,8500.0
2017-04-21 15:30:00,31.1,31.1,31.05,31.05,9400.0,28.3815,28.3815,28.3359,28.3359,9400.0
2017-04-21 15:35:00,31.07,31.11,31.07,31.11,7004.0,28.3541,28.3906,28.3541,28.3906,7004.0
2017-04-21 15:40:00,31.13,31.17,31.12,31.16,43808.0,28.4089,28.4454,28.3998,28.4363,43808.0
2017-04-21 15:45:00,31.16,31.18,31.16,31.18,13080.0,28.4363,28.4545,28.4363,28.4545,13080.0
2017-04-21 15:50:00,31.17,31.17,31.13,31.14,11516.0,28.4454,28.4454,28.4089,28.418,11516.0
2017-04-21 15:55:00,31.14,31.15,31.04,31.05,139388.0,28.418,28.4271,28.3268,28.3359,139388.0
2017-04-24 09:30:00,32.09,32.11,31.99,32.03,235768.0,29.285,29.3032,29.1937,29.2302,235768.0
2017-04-24 09:35:00,32.05,32.05,31.92,31.99,126396.0,29.2485,29.2485,29.1298,29.1937,126396.0
2017-04-24 09:40:00,32.0,32.02,31.99,32.0,73484.0,29.2028,29.2211,29.1937,29.2028,73484.0
2017-04-24 09:45:00,32.01,32.03,31.95,31.98,65696.0,29.212,29.2302,29.1572,29.1846,65696.0
2017-04-24 09:50:00,31.99,32.0,31.94,31.97,60104.0,29.1937,29.2028,29.1481,29.1755,60104.0
2017-04-24 09:55:00,32.0,32.03,31.98,32.03,48068.0,29.2028,29.2302,29.1846,29.2302,48068.0
2017-04-24 10:00:00,32.01,32.08,32.01,32.07,58884.0,29.212,29.2758,29.212,29.2667,58884.0
2017-04-24 10:05:00,32.07,32.09,32.0,32.01,30944.0,29.2667,29.285,29.2028,29.212,30944.0
2017-04-24 10:10:00,31.99,32.04,31.98,32.04,43836.0,29.1937,29.2393,29.1846,29.2393,43836.0
2017-04-24 10:15:00,32.02,32.06,32.02,32.06,7144.0,29.2211,29.2576,29.2211,29.2576,7144.0
2017-04-24 10:20:00,32.04,32.08,32.04,32.05,11340.0,29.2393,29.2758,29.2393,29.2485,11340.0
2017-04-24 10:25:00,32.01,32.04,32.0,32.04,30272.0,29.212,29.2393,29.2028,29.2393,30272.0
2017-04-24 10:30:00,32.04,32.04,31.99,31.99,23520.0,29.2393,29.2393,29.1937,29.1937,23520.0
2017-04-24 10:35:00,31.98,32.01,31.96,31.97,22200.0,29.1846,29.212,29.1663,29.1755,22200.0
2017-04-24 10:40:00,31.97,31.98,31.94,31.96,23380.0,29.1755,29.1846,29.1481,29.1663,23380.0
2017-04-24 10:45:00,31.96,32.0,31.94,32.0,5600.0,29.1663,29.2028,29.1481,29.2028,5600.0
2017-04-24 10:50:00,31.98,32.0,31.98,32.0,16500.0,29.1846,29.2028,29.1846,29.2028,16500.0
2017-04-24 10:55:00,31.99,32.01,31.99,32.0,11540.0,29.1937,29.212,29.1937,29.2028,11540.0
2017-04-24 11:00:00,32.0,32.0,31.98,31.98,3400.0,29.2028,29.2028,29.1846,29.1846,3400.0
2017-04-24 11:05:00,31.99,32.02,31.99,32.01,6620.0,29.1937,29.2211,29.1937,29.212,6620.0
2017-04-24 11:10:00,32.01,32.02,31.97,31.98,36380.0,29.212,29.2211,29.1755,29.1846,36380.0
2017-04-24 11:15:00,31.97,31.97,31.87,31.89,44880.0,29.1755,29.1755,29.0842,29.1025,44880.0
2017-04-24 11:20:00,31.89,31.9,31.87,31.89,12408.0,29.1025,29.1116,29.0842,29.1025,12408.0
2017-04-24 11:25:00,31.88,31.9,31.86,31.9,42460.0,29.0933,29.1116,29.0751,29.1116,42460.0
2017-04-24 11:30:00,31.9,31.9,31.85,31.89,31652.0,29.1116,29.1116,29.0659,29.1025,31652.0
2017-04-24 11:35:00,31.9,31.94,31.89,31.92,61200.0,29.1116,29.1481,29.1025,29.1298,61200.0
2017-04-24 11:40:00,31.93,31.94,31.87,31.89,8400.0,29.139,29.1481,29.0842,29.1025,8400.0
2017-04-24 11:45:00,31.89,31.89,31.89,31.89,3600.0,29.1025,29.1025,29.1025,29.1025,3600.0
2017-04-24 11:50:00,31.89,31.91,31.88,31.89,18592.0,29.1025,29.1207,29.0933,29.1025,18592.0
2017-04-24 11:55:00,31.88,31.91,31.86,31.86,20756.0,29.0933,29.1207,29.0751,29.0751,20756.0
2017-04-24 12:00:00,31.88,31.93,31.88,31.93,15992.0,29.0933,29.139,29.0933,29.139,15992.0
2017-04-24 12:05:00,31.91,31.93,31.9,31.92,23956.0,29.1207,29.139,29.1116,29.1298,23956.0
2017-04-24 12:10:00,31.95,31.99,31.94,31.96,19600.0,29.1572,29.1937,29.1481,29.1663,19600.0
2017-04-24 12:15:00,31.95,31.95,31.93,31.93,800.0,29.1572,29.1572,29.139,29.139,800.0
2017-04-24 12:20:00,31.95,31.95,31.93,31.95,2504.0,29.1572,29.1572,29.139,29.1572,2504.0
2017-04-24 12:25:00,31.95,31.95,31.95,31.95,6000.0,29.1572,29.1572,29.1572,29.1572,6000.0
2017-04-24 12:30:00,31.95,31.95,31.93,31.94,5384.0,29.1572,29.1572,29.139,29.1481,5384.0
2017-04-24 12:35:00,31.93,31.98,31.93,31.97,15840.0,29.139,29.1846,29.139,29.1755,15840.0
2017-04-24 12:40:00,31.96,31.97,31.95,31.95,5304.0,29.1663,29.1755,29.1572,29.1572,5304.0
2017-04-24 12:45:00,31.95,31.95,31.95,31.95,0.0,29.1572,29.1572,29.1572,29.1572,0.0
2017-04-24 12:50:00,31.97,31.97,31.96,31.97,8000.0,29.1755,29.1755,29.1663,29.1755,8000.0
2017-04-24 12:55:00,31.94,31.95,31.92,31.95,22024.0,29.1481,29.1572,29.1298,29.1572,22024.0
2017-04-24 13:00:00,31.95,31.98,31.95,31.98,17120.0,29.1572,29.1846,29.1572,29.1846,17120.0
2017-04-24 13:05:00,32.0,32.0,31.98,31.99,31336.0,29.2028,29.2028,29.1846,29.1937,31336.0
2017-04-24 13:10:00,31.98,32.02,31.98,32.01,46480.0,29.1846,29.2211,29.1846,29.212,46480.0
2017-04-24 13:15:00,32.02,32.04,32.02,32.04,5600.0,29.2211,29.2393,29.2211,29.2393,5600.0
2017-04-24 13:20:00,32.04,32.04,32.01,32.02,14800.0,29.2393,29.2393,29.212,29.2211,14800.0
2017-04-24 13:25:00,32.02,32.04,32.02,32.04,16000.0,29.2211,29.2393,29.2211,29.2393,16000.0
2017-04-24 13:30:00,32.04,32.04,32.02,32.03,10400.0,29.2393,29.2393,29.2211,29.2302,10400.0
2017-04-24 13:35:00,32.03,32.04,32.0,32.02,6480.0,29.2302,29.2393,29.2028,29.2211,6480.0
2017-04-24 13:40:00,32.01,32.01,32.01,32.01,1600.0,29.212,29.212,29.212,29.212,1600.0
2017-04-24 13:45:00,32.0,32.01,32.0,32.01,5600.0,29.2028,29.212,29.2028,29.212,5600.0
2017-04-24 13:50:00,32.01,32.01,31.99,32.0,1600.0,29.212,29.212,29.1937,29.2028,1600.0
2017-04-24 13:55:00,32.02,32.02,32.01,32.02,7600.0,29.2211,29.2211,29.212,29.2211,7600.0
2017-04-24 14:00:00,32.05,32.06,32.01,32.01,9600.0,29.2485,29.2576,29.212,29.212,9600.0
2017-04-24 14:05:00,32.02,32.04,32.01,32.04,13800.0,29.2211,29.2393,29.212,29.2393,13800.0
2017-04-24 14:10:00,32.04,32.05,32.0,32.02,10000.0,29.2393,29.2485,29.2028,29.2211,10000.0
2017-04-24 14:15:00,32.02,32.11,32.02,32.1,52060.0,29.2211,29.3032,29.2211,29.2941,52060.0
2017-04-24 14:20:00,32.12,32.13,32.1,32.1,46364.0,29.3123,29.3215,29.2941,29.2941,46364.0
2017-04-24 14:25:00,32.1,32.1,32.07,32.08,19664.0,29.2941,29.2941,29.2667,29.2758,19664.0
2017-04-24 14:30:00,32.1,32.13,32.09,32.12,11520.0,29.2941,29.3215,29.285,29.3123,11520.0
2017-04-24 14:35:00,32.09,32.1,32.07,32.1,44500.0,29.285,29.2941,29.2667,29.2941,44500.0
2017-04-24 14:40:00,32.08,32.1,32.08,32.09,17020.0,29.2758,29.2941,29.2758,29.285,17020.0
2017-04-24 14:45:00,32.09,32.1,32.07,32.08,23080.0,29.285,29.2941,29.2667,29.2758,23080.0
2017-04-24 14:50:00,32.08,32.09,32.06,32.06,24000.0,29.2758,29.285,29.2576,29.2576,24000.0
2017-04-24 14:55:00,32.06,32.06,32.04,32.06,21464.0,29.2576,29.2576,29.2393,29.2576,21464.0
2017-04-24 15:00:00,32.07,32.1,32.07,32.1,8220.0,29.2667,29.2941,29.2667,29.2941,8220.0
2017-04-24 15:05:00,32.12,32.16,32.12,32.16,48872.0,29.3123,29.3488,29.3123,29.3488,48872.0
2017-04-24 15:10:00,32.15,32.16,32.13,32.16,58920.0,29.3397,29.3488,29.3215,29.3488,58920.0
2017-04-24 15:15:00,32.16,32.16,32.12,32.12,14564.0,29.3488,29.3488,29.3123,29.3123,14564.0
2017-04-24 15:20:00,32.11,32.13,32.1,32.1,5288.0,29.3032,29.3215,29.2941,29.2941,5288.0
2017-04-24 15:25:00,32.1,32.12,32.1,32.12,8800.0,29.2941,29.3123,29.2941,29.3123,8800.0
2017-04-24 15:30:00,32.11,32.12,32.09,32.09,25664.0,29.3032,29.3123,29.285,29.285,25664.0
2017-04-24 15:35:00,32.09,32.13,32.09,32.1,18072.0,29.285,29.3215,29.285,29.2941,18072.0
2017-04-24 15:40:00,32.11,32.13,32.1,32.12,10512.0,29.3032,29.3215,29.2941,29.3123,10512.0
2017-04-24 15:45:00,32.12,32.12,32.07,32.08,61844.0,29.3123,29.3123,29.2667,29.2758,61844.0
2017-04-24 15:50:00,32.08,32.09,32.02,32.04,29504.0,29.2758,29.285,29.2211,29.2393,29504.0
2017-04-24 15:55:00,32.04,32.08,32.02,32.05,117008.0,29.2393,29.2758,29.2211,29.2485,117008.0
2017-04-25 09:30:00,32.37,32.46,32.33,32.46,162408.0,29.5405,29.6226,29.504,29.6226,162408.0
2017-04-25 09:35:00,32.46,32.49,32.42,32.47,78292.0,29.6226,29.65,29.5861,29.6318,78292.0
2017-04-25 09:40:00,32.5,32.55,32.47,32.53,93692.0,29.6591,29.7048,29.6318,29.6865,93692.0
2017-04-25 09:45:00,32.55,32.58,32.54,32.55,32836.0,29.7048,29.7321,29.6956,29.7048,32836.0
2017-04-25 09:50:00,32.53,32.55,32.51,32.52,51336.0,29.6865,29.7048,29.6683,29.6774,51336.0
2017-04-25 09:55:00,32.53,32.56,32.52,32.56,102208.0,29.6865,29.7139,29.6774,29.7139,102208.0
2017-04-25 10:00:00,32.55,32.6,32.55,32.59,43492.0,29.7048,29.7504,29.7048,29.7413,43492.0
2017-04-25 10:05:00,32.6,32.7,32.6,32.7,85740.0,29.7504,29.8416,29.7504,29.8416,85740.0
2017-04-25 10:10:00,32.7,32.7,32.65,32.65,36020.0,29.8416,29.8416,29.796,29.796,36020.0
2017-04-25 10:15:00,32.66,32.67,32.63,32.63,19040.0,29.8051,29.8143,29.7778,29.7778,19040.0
2017-04-25 10:20:00,32.63,32.65,32.61,32.62,55856.0,29.7778,29.796,29.7595,29.7686,55856.0
2017-04-25 10:25:00,32.64,32.64,32.6,32.61,90184.0,29.7869,29.7869,29.7504,29.7595,90184.0
2017-04-25 10:30:00,32.61,32.63,32.6,32.6,5976.0,29.7595,29.7778,29.7504,29.7504,5976.0
2017-04-25 10:35:00,32.6,32.61,32.6,32.61,6268.0,29.7504,29.7595,29.7504,29.7595,6268.0
2017-04-25 10:40:00,32.6,32.6,32.57,32.57,13460.0,29.7504,29.7504,29.723,29.723,13460.0
2017-04-25 10:45:00,32.57,32.58,32.56,32.57,42800.0,29.723,29.7321,29.7139,29.723,42800.0
2017-04-25 10:50:00,32.57,32.59,32.56,32.58,40840.0,29.723,29.7413,29.7139,29.7321,40840.0
2017-04-25 10:55:00,32.59,32.59,32.56,32.57,4000.0,29.7413,29.7413,29.7139,29.723,4000.0
2017-04-25 11:00:00,32.55,32.57,32.55,32.57,23780.0,29.7048,29.723,29.7048,29.723,23780.0
2017-04-25 11:05:00,32.57,32.6,32.56,32.58,41420.0,29.723,29.7504,29.7139,29.7321,41420.0
2017-04-25 11:10:00,32.57,32.61,32.57,32.6,11400.0,29.723,29.7595,29.723,29.7504,11400.0
2017-04-25 11:15:00,32.6,32.65,32.59,32.64,37276.0,29.7504,29.796,29.7413,29.7869,37276.0
2017-04-25 11:20:00,32.65,32.65,32.62,32.64,6640.0,29.796,29.796,29.7686,29.7869,6640.0
2017-04-25 11:25:00,32.59,32.6,32.58,32.58,7140.0,29.7413,29.7504,29.7321,29.7321,7140.0
2017-04-25 11:30:00,32.57,32.6,32.55,32.6,13064.0,29.723,29.7504,29.7048,29.7504,13064.0
2017-04-25 11:35:00,32.6,32.6,32.57,32.58,45900.0,29.7504,29.7504,29.723,29.7321,45900.0
2017-04-25 11:40:00,32.59,32.59,32.57,32.59,16212.0,29.7413,29.7413,29.723,29.7413,16212.0
2017-04-25 11:45:00,32.59,32.62,32.59,32.59,5520.0,29.7413,29.7686,29.7413,29.7413,5520.0
2017-04-25 11:50:00,32.6,32.61,32.6,32.6,7000.0,29.7504,29.7595,29.7504,29.7504,7000.0
2017-04-25 11:55:00,32.63,32.63,32.61,32.63,13800.0,29.7778,29.7778,29.7595,29.7778,13800.0
2017-04-25 12:00:00,32.63,32.65,32.63,32.64,11240.0,29.7778,29.796,29.7778,29.7869,11240.0
2017-04-25 12:05:00,32.66,32.66,32.63,32.63,11152.0,29.8051,29.8051,29.7778,29.7778,11152.0
2017-04-25 12:10:00,32.64,32.64,32.62,32.62,6220.0,29.7869,29.7869,29.7686,29.7686,6220.0
2017-04-25 12:15:00,32.62,32.65,32.62,32.65,19000.0,29.7686,29.796,29.7686,29.796,19000.0
2017-04-25 12:20:00,32.65,32.67,32.63,32.64,27200.0,29.796,29.8143,29.7778,29.7869,27200.0
2017-04-25 12:25:00,32.64,32.65,32.63,32.63,12804.0,29.7869,29.796,29.7778,29.7778,12804.0
2017-04-25 12:30:00,32.63,32.63,32.58,32.58,19460.0,29.7778,29.7778,29.7321,29.7321,19460.0
2017-04-25 12:35:00,32.58,32.58,32.52,32.56,27440.0,29.7321,29.7321,29.6774,29.7139,27440.0
2017-04-25 12:40:00,32.56,32.57,32.54,32.54,2800.0,29.7139,29.723,29.6956,29.6956,2800.0
2017-04-25 12:45:00,32.56,32.58,32.55,32.58,7000.0,29.7139,29.7321,29.7048,29.7321,7000.0
2017-04-25 12:50:00,32.57,32.58,32.57,32.58,4000.0,29.723,29.7321,29.723,29.7321,4000.0
2017-04-25 12:55:00,32.57,32.59,32.56,32.56,141268.0,29.723,29.7413,29.7139,29.7139,141268.0
2017-04-25 13:00:00,32.57,32.6,32.56,32.6,9900.0,29.723,29.7504,29.7139,29.7504,9900.0
2017-04-25 13:05:00,32.61,32.63,32.61,32.63,2000.0,29.7595,29.7778,29.7595,29.7778,2000.0
2017-04-25 13:10:00,32.63,32.68,32.63,32.66,35600.0,29.7778,29.8234,29.7778,29.8051,35600.0
2017-04-25 13:15:00,32.67,32.67,32.66,32.67,2600.0,29.8143,29.8143,29.8051,29.8143,2600.0
2017-04-25 13:20:00,32.68,32.69,32.65,32.66,16980.0,29.8234,29.8325,29.796,29.8051,16980.0
2017-04-25 13:25:00,32.66,32.66,32.63,32.65,5400.0,29.8051,29.8051,29.7778,29.796,5400.0
2017-04-25 13:30:00,32.65,32.65,32.63,32.65,28640.0,29.796,29.796,29.7778,29.796,28640.0
2017-04-25 13:35:00,32.63,32.66,32.63,32.64,3232.0,29.7778,29.8051,29.7778,29.7869,3232.0
2017-04-25 13:40:00,32.64,32.66,32.62,32.66,30756.0,29.7869,29.8051,29.7686,29.8051,30756.0
2017-04-25 13:45:00,32.67,32.68,32.67,32.67,9368.0,29.8143,29.8234,29.8143,29.8143,9368.0
2017-04-25 13:50:00,32.67,32.68,32.65,32.67,24048.0,29.8143,29.8234,29.796,29.8143,24048.0
2017-04-25 13:55:00,32.66,32.67,32.65,32.66,9412.0,29.8051,29.8143,29.796,29.8051,9412.0
2017-04-25 14:00:00,32.65,32.69,32.63,32.68,13644.0,29.796,29.8325,29.7778,29.8234,13644.0
2017-04-25 14:05:00,32.69,32.7,32.69,32.7,5680.0,29.8325,29.8416,29.8325,29.8416,5680.0
2017-04-25 14:10:00,32.71,32.73,32.7,32.7,12324.0,29.8508,29.869,29.8416,29.8416,12324.0
2017-04-25 14:15:00,32.71,32.73,32.71,32.72,3200.0,29.8508,29.869,29.8508,29.8599,3200.0
2017-04-25 14:20:00,32.7,32.7,32.7,32.7,1440.0,29.8416,29.8416,29.8416,29.8416,1440.0
2017-04-25 14:25:00,32.7,32.7,32.68,32.68,22904.0,29.8416,29.8416,29.8234,29.8234,22904.0
2017-04-25 14:30:00,32.68,32.71,32.66,32.7,10836.0,29.8234,29.8508,29.8051,29.8416,10836.0
2017-04-25 14:35:00,32.71,32.72,32.71,32.72,19804.0,29.8508,29.8599,29.8508,29.8599,19804.0
2017-04-25 14:40:00,32.7,32.71,32.7,32.71,5600.0,29.8416,29.8508,29.8416,29.8508,5600.0
2017-04-25 14:45:00,32.71,32.72,32.69,32.7,6072.0,29.8508,29.8599,29.8325,29.8416,6072.0
2017-04-25 14:50:00,32.68,32.69,32.68,32.69,6800.0,29.8234,29.8325,29.8234,29.8325,6800.0
2017-04-25 14:55:00,32.66,32.67,32.63,32.66,21868.0,29.8051,29.8143,29.7778,29.8051,21868.0
2017-04-25 15:00:00,32.65,32.71,32.65,32.7,18224.0,29.796,29.8508,29.796,29.8416,18224.0
2017-04-25 15:05:00,32.72,32.77,32.72,32.77,103468.0,29.8599,29.9055,29.8599,29.9055,103468.0
2017-04-25 15:10:00,32.76,32.76,32.74,32.75,11836.0,29.8964,29.8964,29.8782,29.8873,11836.0
2017-04-25 15:15:00,32.74,32.78,32.74,32.78,9752.0,29.8782,29.9147,29.8782,29.9147,9752.0
2017-04-25 15:20:00,32.77,32.78,32.77,32.78,8860.0,29.9055,29.9147,29.9055,29.9147,8860.0
2017-04-25 15:25:00,32.75,32.75,32.74,32.74,8400.0,29.8873,29.8873,29.8782,29.8782,8400.0
2017-04-25 15:30:00,32.74,32.74,32.71,32.72,14132.0,29.8782,29.8782,29.8508,29.8599,14132.0
2017-04-25 15:35:00,32.72,32.73,32.69,32.69,11672.0,29.8599,29.869,29.8325,29.8325,11672.0
2017-04-25 15:40:00,32.72,32.73,32.69,32.69,49604.0,29.8599,29.869,29.8325,29.8325,49604.0
2017-04-25 15:45:00,32.68,32.71,32.68,32.69,11600.0,29.8234,29.8508,29.8234,29.8325,11600.0
2017-04-25 15:50:00,32.69,32.69,32.63,32.66,39136.0,29.8325,29.8325,29.7778,29.8051,39136.0
2017-04-25 15:55:00,32.67,32.69,32.62,32.62,51668.0,29.8143,29.8325,29.7686,29.7686,51668.0
2017-04-26 09:30:00,32.62,32.74,32.61,32.72,109376.0,29.7686,29.8782,29.7595,29.8599,109376.0
2017-04-26 09:35:00,32.71,32.71,32.66,32.68,19800.0,29.8508,29.8508,29.8051,29.8234,19800.0
2017-04-26 09:40:00,32.67,32.67,32.61,32.64,17032.0,29.8143,29.8143,29.7595,29.7869,17032.0
2017-04-26 09:45:00,32.6,32.66,32.6,32.64,12420.0,29.7504,29.8051,29.7504,29.7869,12420.0
2017-04-26 09:50:00,32.7,32.72,32.68,32.7,14004.0,29.8416,29.8599,29.8234,29.8416,14004.0
2017-04-26 09:55:00,32.7,32.71,32.68,32.71,12456.0,29.8416,29.8508,29.8234,29.8508,12456.0
2017-04-26 10:00:00,32.71,32.72,32.69,32.72,5440.0,29.8508,29.8599,29.8325,29.8599,5440.0
2017-04-26 10:05:00,32.69,32.76,32.69,32.74,10460.0,29.8325,29.8964,29.8325,29.8782,10460.0
2017-04-26 10:10:00,32.74,32.76,32.72,32.76,5696.0,29.8782,29.8964,29.8599,29.8964,5696.0
2017-04-26 10:15:00,32.77,32.77,32.72,32.73,11624.0,29.9055,29.9055,29.8599,29.869,11624.0
2017-04-26 10:20:00,32.73,32.74,32.71,32.73,12600.0,29.869,29.8782,29.8508,29.869,12600.0
2017-04-26 10:25:00,32.74,32.75,32.74,32.75,33008.0,29.8782,29.8873,29.8782,29.8873,33008.0
2017-04-26 10:30:00,32.76,32.79,32.76,32.79,25276.0,29.8964,29.9238,29.8964,29.9238,25276.0
2017-04-26 10:35:00,32.76,32.79,32.76,32.77,10820.0,29.8964,29.9238,29.8964,29.9055,10820.0
2017-04-26 10:40:00,32.79,32.79,32.75,32.77,65772.0,29.9238,29.9238,29.8873,29.9055,65772.0
2017-04-26 10:45:00,32.77,32.77,32.75,32.77,11216.0,29.9055,29.9055,29.8873,29.9055,11216.0
2017-04-26 10:50:00,32.78,32.85,32.78,32.83,27340.0,29.9147,29.9785,29.9147,29.9603,27340.0
2017-04-26 10:55:00,32.83,32.84,32.82,32.83,15452.0,29.9603,29.9694,29.9512,29.9603,15452.0
2017-04-26 11:00:00,32.83,32.84,32.82,32.83,22200.0,29.9603,29.9694,29.9512,29.9603,22200.0
2017-04-26 11:05:00,32.82,32.83,32.78,32.78,4980.0,29.9512,29.9603,29.9147,29.9147,4980.0
2017-04-26 11:10:00,32.81,32.82,32.8,32.81,7296.0,29.942,29.9512,29.9329,29.942,7296.0
2017-04-26 11:15:00,32.81,32.83,32.8,32.82,5000.0,29.942,29.9603,29.9329,29.9512,5000.0
2017-04-26 11:20:00,32.83,32.98,32.83,32.98,85188.0,29.9603,30.0972,29.9603,30.0972,85188.0
2017-04-26 11:25:00,32.97,33.02,32.96,33.01,59148.0,30.088,30.1337,30.0789,30.1245,59148.0
2017-04-26 11:30:00,33.0,33.0,32.98,32.98,15200.0,30.1154,30.1154,30.0972,30.0972,15200.0
2017-04-26 11:35:00,32.97,32.99,32.95,32.95,22400.0,30.088,30.1063,30.0698,30.0698,22400.0
2017-04-26 11:40:00,32.96,32.96,32.87,32.87,16912.0,30.0789,30.0789,29.9968,29.9968,16912.0
2017-04-26 11:45:00,32.86,32.87,32.69,32.7,115740.0,29.9877,29.9968,29.8325,29.8416,115740.0
2017-04-26 11:50:00,32.7,32.76,32.7,32.76,21032.0,29.8416,29.8964,29.8416,29.8964,21032.0
2017-04-26 11:55:00,32.74,32.79,32.74,32.78,24252.0,29.8782,29.9238,29.8782,29.9147,24252.0
2017-04-26 12:00:00,32.75,32.82,32.73,32.8,20220.0,29.8873,29.9512,29.869,29.9329,20220.0
2017-04-26 12:05:00,32.81,32.82,32.79,32.8,25124.0,29.942,29.9512,29.9238,29.9329,25124.0
2017-04-26 12:10:00,32.83,32.89,32.83,32.89,40860.0,29.9603,30.015,29.9603,30.015,40860.0
2017-04-26 12:15:00,32.88,32.88,32.88,32.88,1760.0,30.0059,30.0059,30.0059,30.0059,1760.0
2017-04-26 12:20:00,32.87,32.87,32.85,32.85,4800.0,29.9968,29.9968,29.9785,29.9785,4800.0
2017-04-26 12:25:00,32.84,32.84,32.82,32.82,4296.0,29.9694,29.9694,29.9512,29.9512,4296.0
2017-04-26 12:30:00,32.83,32.85,32.83,32.85,800.0,29.9603,29.9785,29.9603,29.9785,800.0
2017-04-26 12:35:00,32.84,32.85,32.81,32.85,28464.0,29.9694,29.9785,29.942,29.9785,28464.0
2017-04-26 12:40:00,32.84,32.84,32.82,32.82,800.0,29.9694,29.9694,29.9512,29.9512,800.0
2017-04-26 12:45:00,32.85,32.88,32.81,32.81,34628.0,29.9785,30.0059,29.942,29.942,34628.0
2017-04-26 12:50:00,32.83,32.88,32.82,32.88,6400.0,29.9603,30.0059,29.9512,30.0059,6400.0
2017-04-26 12:55:00,32.88,32.95,32.88,32.95,4800.0,30.0059,30.0698,30.0059,30.0698,4800.0
2017-04-26 13:00:00,32.94,32.96,32.91,32.93,12280.0,30.0607,30.0789,30.0333,30.0515,12280.0
2017-04-26 13:05:00,32.92,32.95,32.92,32.95,25556.0,30.0424,30.0698,30.0424,30.0698,25556.0
2017-04-26 13:10:00,32.98,32.98,32.94,32.94,10000.0,30.0972,30.0972,30.0607,30.0607,10000.0
2017-04-26 13:15:00,32.94,32.97,32.94,32.95,6720.0,30.0607,30.088,30.0607,30.0698,6720.0
2017-04-26 13:20:00,32.95,32.97,32.95,32.97,12260.0,30.0698,30.088,30.0698,30.088,12260.0
2017-04-26 13:25:00,32.95,32.95,32.9,32.9,7200.0,30.0698,30.0698,30.0242,30.0242,7200.0
2017-04-26 13:30:00,32.88,32.89,32.82,32.85,41688.0,30.0059,30.015,29.9512,29.9785,41688.0
2017-04-26 13:35:00,32.84,32.93,32.84,32.93,22600.0,29.9694,30.0515,29.9694,30.0515,22600.0
2017-04-26 13:40:00,32.88,33.0,32.87,33.0,25696.0,30.0059,30.1154,29.9968,30.1154,25696.0
2017-04-26 13:45:00,33.01,33.01,32.74,32.77,69904.0,30.1245,30.1245,29.8782,29.9055,69904.0
2017-04-26 13:50:00,32.83,32.93,32.79,32.9,41740.0,29.9603,30.0515,29.9238,30.0242,41740.0
2017-04-26 13:55:00,32.89,32.9,32.81,32.81,16220.0,30.015,30.0242,29.942,29.942,16220.0
2017-04-26 14:00:00,32.8,32.81,32.73,32.81,78860.0,29.9329,29.942,29.869,29.942,78860.0
2017-04-26 14:05:00,32.79,32.81,32.75,32.81,32856.0,29.9238,29.942,29.8873,29.942,32856.0
2017-04-26 14:10:00,32.8,32.83,32.8,32.81,11864.0,29.9329,29.9603,29.9329,29.942,11864.0
2017-04-26 14:15:00,32.86,32.88,32.8,32.8,14400.0,29.9877,30.0059,29.9329,29.9329,14400.0
2017-04-26 14:20:00,32.79,32.87,32.79,32.87,21912.0,29.9238,29.9968,29.9238,29.9968,21912.0
2017-04-26 14:25:00,32.82,32.84,32.8,32.8,11952.0,29.9512,29.9694,29.9329,29.9329,11952.0
2017-04-26 14:30:00,32.83,32.9,32.83,32.89,9760.0,29.9603,30.0242,29.9603,30.015,9760.0
2017-04-26 14:35:00,32.84,32.85,32.83,32.83,11044.0,29.9694,29.9785,29.9603,29.9603,11044.0
2017-04-26 14:40:00,32.83,32.89,32.82,32.89,38544.0,29.9603,30.015,29.9512,30.015,38544.0
2017-04-26 14:45:00,32.88,32.88,32.85,32.88,16708.0,30.0059,30.0059,29.9785,30.0059,16708.0
2017-04-26 14:50:00,32.88,32.89,32.86,32.86,5748.0,30.0059,30.015,29.9877,29.9877,5748.0
2017-04-26 14:55:00,32.86,32.87,32.85,32.86,3004.0,29.9877,29.9968,29.9785,29.9877,3004.0
2017-04-26 15:00:00,32.82,32.85,32.81,32.85,33544.0,29.9512,29.9785,29.942,29.9785,33544.0
2017-04-26 15:05:00,32.87,32.9,32.85,32.89,52852.0,29.9968,30.0242,29.9785,30.015,52852.0
2017-04-26 15:10:00,32.9,32.91,32.89,32.9,15760.0,30.0242,30.0333,30.015,30.0242,15760.0
2017-04-26 15:15:00,32.9,32.9,32.88,32.88,8800.0,30.0242,30.0242,30.0059,30.0059,8800.0
2017-04-26 15:20:00,32.86,32.86,32.83,32.86,40760.0,29.9877,29.9877,29.9603,29.9877,40760.0
2017-04-26 15:25:00,32.86,32.86,32.82,32.83,14560.0,29.9877,29.9877,29.9512,29.9603,14560.0
2017-04-26 15:30:00,32.84,32.84,32.75,32.76,68624.0,29.9694,29.9694,29.8873,29.8964,68624.0
2017-04-26 15:35:00,32.76,32.76,32.68,32.68,35788.0,29.8964,29.8964,29.8234,29.8234,35788.0
2017-04-26 15:40:00,32.65,32.7,32.64,32.69,41924.0,29.796,29.8416,29.7869,29.8325,41924.0
2017-04-26 15:45:00,32.67,32.68,32.62,32.62,45208.0,29.8143,29.8234,29.7686,29.7686,45208.0
2017-04-26 15:50:00,32.63,32.66,32.57,32.57,48812.0,29.7778,29.8051,29.723,29.723,48812.0
2017-04-26 15:55:00,32.57,32.63,32.55,32.57,114228.0,29.723,29.7778,29.7048,29.723,114228.0
2017-04-27 09:30:00,32.72,32.72,32.58,32.58,46068.0,29.8599,29.8599,29.7321,29.7321,46068.0
2017-04-27 09:35:00,32.62,32.63,32.58,32.59,11248.0,29.7686,29.7778,29.7321,29.7413,11248.0
2017-04-27 09:40:00,32.59,32.62,32.55,32.61,22172.0,29.7413,29.7686,29.7048,29.7595,22172.0
2017-04-27 09:45:00,32.61,32.68,32.61,32.66,59788.0,29.7595,29.8234,29.7595,29.8051,59788.0
2017-04-27 09:50:00,32.66,32.68,32.65,32.65,15364.0,29.8051,29.8234,29.796,29.796,15364.0
2017-04-27 09:55:00,32.65,32.67,32.65,32.67,23600.0,29.796,29.8143,29.796,29.8143,23600.0
2017-04-27 10:00:00,32.67,32.69,32.66,32.69,5316.0,29.8143,29.8325,29.8051,29.8325,5316.0
2017-04-27 10:05:00,32.68,32.69,32.62,32.65,8648.0,29.8234,29.8325,29.7686,29.796,8648.0
2017-04-27 10:10:00,32.66,32.73,32.66,32.73,31012.0,29.8051,29.869,29.8051,29.869,31012.0
2017-04-27 10:15:00,32.72,32.72,32.68,32.69,30092.0,29.8599,29.8599,29.8234,29.8325,30092.0
2017-04-27 10:20:00,32.66,32.67,32.64,32.65,31164.0,29.8051,29.8143,29.7869,29.796,31164.0
2017-04-27 10:25:00,32.66,32.66,32.59,32.6,44400.0,29.8051,29.8051,29.7413,29.7504,44400.0
2017-04-27 10:30:00,32.6,32.62,32.6,32.61,16896.0,29.7504,29.7686,29.7504,29.7595,16896.0
2017-04-27 10:35:00,32.62,32.65,32.61,32.64,14120.0,29.7686,29.796,29.7595,29.7869,14120.0
2017-04-27 10:40:00,32.63,32.64,32.62,32.62,11496.0,29.7778,29.7869,29.7686,29.7686,11496.0
2017-04-27 10:45:00,32.61,32.61,32.48,32.49,85932.0,29.7595,29.7595,29.6409,29.65,85932.0
2017-04-27 10:50:00,32.5,32.51,32.43,32.47,92576.0,29.6591,29.6683,29.5952,29.6318,92576.0
2017-04-27 10:55:00,32.45,32.49,32.41,32.49,55364.0,29.6135,29.65,29.577,29.65,55364.0
2017-04-27 11:00:00,32.48,32.54,32.48,32.52,30092.0,29.6409,29.6956,29.6409,29.6774,30092.0
2017-04-27 11:05:00,32.53,32.53,32.5,32.51,4500.0,29.6865,29.6865,29.6591,29.6683,4500.0
2017-04-27 11:10:00,32.49,32.53,32.49,32.53,8400.0,29.65,29.6865,29.65,29.6865,8400.0
2017-04-27 11:15:00,32.54,32.54,32.51,32.53,18684.0,29.6956,29.6956,29.6683,29.6865,18684.0
2017-04-27 11:20:00,32.52,32.53,32.5,32.5,4000.0,29.6774,29.6865,29.6591,29.6591,4000.0
2017-04-27 11:25:00,32.53,32.54,32.49,32.49,13020.0,29.6865,29.6956,29.65,29.65,13020.0
2017-04-27 11:30:00,32.48,32.5,32.48,32.5,3600.0,29.6409,29.6591,29.6409,29.6591,3600.0
2017-04-27 11:35:00,32.52,32.52,32.45,32.45,2800.0,29.6774,29.6774,29.6135,29.6135,2800.0
2017-04-27 11:40:00,32.45,32.45,32.42,32.44,13920.0,29.6135,29.6135,29.5861,29.6044,13920.0
2017-04-27 11:45:00,32.45,32.45,32.42,32.42,2600.0,29.6135,29.6135,29.5861,29.5861,2600.0
2017-04-27 11:50:00,32.41,32.42,32.38,32.42,31464.0,29.577,29.5861,29.5496,29.5861,31464.0
2017-04-27 11:55:00,32.44,32.46,32.44,32.45,21480.0,29.6044,29.6226,29.6044,29.6135,21480.0
2017-04-27 12:00:00,32.47,32.5,32.47,32.5,47080.0,29.6318,29.6591,29.6318,29.6591,47080.0
2017-04-27 12:05:00,32.49,32.5,32.49,32.5,9400.0,29.65,29.6591,29.65,29.6591,9400.0
2017-04-27 12:10:00,32.5,32.5,32.49,32.5,7312.0,29.6591,29.6591,29.65,29.6591,7312.0
2017-04-27 12:15:00,32.51,32.51,32.48,32.48,5736.0,29.6683,29.6683,29.6409,29.6409,5736.0
2017-04-27 12:20:00,32.48,32.48,32.46,32.48,6800.0,29.6409,29.6409,29.6226,29.6409,6800.0
2017-04-27 12:25:00,32.46,32.48,32.46,32.47,2400.0,29.6226,29.6409,29.6226,29.6318,2400.0
2017-04-27 12:30:00,32.48,32.51,32.48,32.51,9200.0,29.6409,29.6683,29.6409,29.6683,9200.0
2017-04-27 12:35:00,32.51,32.52,32.5,32.52,29200.0,29.6683,29.6774,29.6591,29.6774,29200.0
2017-04-27 12:40:00,32.55,32.57,32.55,32.57,10760.0,29.7048,29.723,29.7048,29.723,10760.0
2017-04-27 12:45:00,32.57,32.61,32.57,32.58,17136.0,29.723,29.7595,29.723,29.7321,17136.0
2017-04-27 12:50:00,32.58,32.65,32.58,32.65,52064.0,29.7321,29.796,29.7321,29.796,52064.0
2017-04-27 12:55:00,32.66,32.77,32.66,32.77,61280.0,29.8051,29.9055,29.8051,29.9055,61280.0
2017-04-27 13:00:00,32.77,32.78,32.74,32.74,34964.0,29.9055,29.9147,29.8782,29.8782,34964.0
2017-04-27 13:05:00,32.74,32.76,32.72,32.73,21000.0,29.8782,29.8964,29.8599,29.869,21000.0
2017-04-27 13:10:00,32.74,32.75,32.73,32.73,8000.0,29.8782,29.8873,29.869,29.869,8000.0
2017-04-27 13:15:00,32.72,32.72,32.7,32.71,12660.0,29.8599,29.8599,29.8416,29.8508,12660.0
2017-04-27 13:20:00,32.71,32.71,32.7,32.71,3200.0,29.8508,29.8508,29.8416,29.8508,3200.0
2017-04-27 13:25:00,32.72,32.73,32.72,32.72,6336.0,29.8599,29.869,29.8599,29.8599,6336.0
2017-04-27 13:30:00,32.72,32.73,32.69,32.69,6980.0,29.8599,29.869,29.8325,29.8325,6980.0
2017-04-27 13:35:00,32.69,32.7,32.69,32.7,4600.0,29.8325,29.8416,29.8325,29.8416,4600.0
2017-04-27 13:40:00,32.71,32.71,32.69,32.69,3460.0,29.8508,29.8508,29.8325,29.8325,3460.0
2017-04-27 13:45:00,32.68,32.69,32.66,32.66,9412.0,29.8234,29.8325,29.8051,29.8051,9412.0
2017-04-27 13:50:00,32.66,32.67,32.66,32.66,43200.0,29.8051,29.8143,29.8051,29.8051,43200.0
2017-04-27 13:55:00,32.68,32.68,32.68,32.68,155984.0,29.8234,29.8234,29.8234,29.8234,155984.0
2017-04-27 14:00:00,32.69,32.69,32.65,32.67,4800.0,29.8325,29.8325,29.796,29.8143,4800.0
2017-04-27 14:05:00,32.65,32.66,32.64,32.66,13100.0,29.796,29.8051,29.7869,29.8051,13100.0
2017-04-27 14:10:00,32.67,32.69,32.67,32.69,39988.0,29.8143,29.8325,29.8143,29.8325,39988.0
2017-04-27 14:15:00,32.68,32.69,32.67,32.67,10800.0,29.8234,29.8325,29.8143,29.8143,10800.0
2017-04-27 14:20:00,32.67,32.67,32.66,32.66,7880.0,29.8143,29.8143,29.8051,29.8051,7880.0
2017-04-27 14:25:00,32.65,32.65,32.62,32.65,22848.0,29.796,29.796,29.7686,29.796,22848.0
2017-04-27 14:30:00,32.66,32.7,32.66,32.7,20576.0,29.8051,29.8416,29.8051,29.8416,20576.0
2017-04-27 14:35:00,32.7,32.72,32.7,32.71,3200.0,29.8416,29.8599,29.8416,29.8508,3200.0
2017-04-27 14:40:00,32.7,32.72,32.7,32.72,6000.0,29.8416,29.8599,29.8416,29.8599,6000.0
2017-04-27 14:45:00,32.72,32.73,32.71,32.72,15128.0,29.8599,29.869,29.8508,29.8599,15128.0
2017-04-27 14:50:00,32.72,32.73,32.68,32.7,20800.0,29.8599,29.869,29.8234,29.8416,20800.0
2017-04-27 14:55:00,32.7,32.71,32.68,32.69,33680.0,29.8416,29.8508,29.8234,29.8325,33680.0
2017-04-27 15:00:00,32.69,32.69,32.63,32.63,18864.0,29.8325,29.8325,29.7778,29.7778,18864.0
2017-04-27 15:05:00,32.63,32.63,32.58,32.58,8680.0,29.7778,29.7778,29.7321,29.7321,8680.0
2017-04-27 15:10:00,32.6,32.64,32.6,32.64,13504.0,29.7504,29.7869,29.7504,29.7869,13504.0
2017-04-27 15:15:00,32.64,32.65,32.62,32.62,24000.0,29.7869,29.796,29.7686,29.7686,24000.0
2017-04-27 15:20:00,32.62,32.65,32.62,32.64,16960.0,29.7686,29.796,29.7686,29.7869,16960.0
2017-04-27 15:25:00,32.63,32.63,32.62,32.63,8400.0,29.7778,29.7778,29.7686,29.7778,8400.0
2017-04-27 15:30:00,32.64,32.67,32.64,32.65,348816.0,29.7869,29.8143,29.7869,29.796,348816.0
2017-04-27 15:35:00,32.65,32.66,32.6,32.6,19276.0,29.796,29.8051,29.7504,29.7504,19276.0
2017-04-27 15:40:00,32.6,32.6,32.6,32.6,0.0,29.7504,29.7504,29.7504,29.7504,0.0
2017-04-27 15:45:00,32.64,32.64,32.61,32.61,3284.0,29.7869,29.7869,29.7595,29.7595,3284.0
2017-04-27 15:50:00,32.6,32.6,32.57,32.6,16800.0,29.7504,29.7504,29.723,29.7504,16800.0
2017-04-27 15:55:00,32.62,32.68,32.6,32.65,93928.0,29.7686,29.8234,29.7504,29.796,93928.0
2017-04-28 09:30:00,32.78,32.78,32.63,32.66,490072.0,29.9147,29.9147,29.7778,29.8051,490072.0
2017-04-28 09:35:00,32.65,32.66,32.62,32.63,49400.0,29.796,29.8051,29.7686,29.7778,49400.0
2017-04-28 09:40:00,32.6,32.66,32.59,32.6,32832.0,29.7504,29.8051,29.7413,29.7504,32832.0
2017-04-28 09:45:00,32.65,32.65,32.57,32.59,4824.0,29.796,29.796,29.723,29.7413,4824.0
2017-04-28 09:50:00,32.64,32.64,32.59,32.6,17292.0,29.7869,29.7869,29.7413,29.7504,17292.0
2017-04-28 09:55:00,32.62,32.62,32.6,32.62,9760.0,29.7686,29.7686,29.7504,29.7686,9760.0
2017-04-28 10:00:00,32.61,32.62,32.59,32.6,67540.0,29.7595,29.7686,29.7413,29.7504,67540.0
2017-04-28 10:05:00,32.6,32.6,32.54,32.56,76536.0,29.7504,29.7504,29.6956,29.7139,76536.0
2017-04-28 10:10:00,32.56,32.58,32.56,32.57,17000.0,29.7139,29.7321,29.7139,29.723,17000.0
2017-04-28 10:15:00,32.56,32.57,32.54,32.55,21200.0,29.7139,29.723,29.6956,29.7048,21200.0
2017-04-28 10:20:00,32.54,32.54,32.47,32.48,47180.0,29.6956,29.6956,29.6318,29.6409,47180.0
2017-04-28 10:25:00,32.48,32.53,32.46,32.53,12340.0,29.6409,29.6865,29.6226,29.6865,12340.0
2017-04-28 10:30:00,32.53,32.53,32.48,32.49,16048.0,29.6865,29.6865,29.6409,29.65,16048.0
2017-04-28 10:35:00,32.49,32.56,32.49,32.56,26200.0,29.65,29.7139,29.65,29.7139,26200.0
2017-04-28 10:40:00,32.54,32.57,32.54,32.56,37200.0,29.6956,29.723,29.6956,29.7139,37200.0
2017-04-28 10:45:00,32.54,32.55,32.49,32.52,6504.0,29.6956,29.7048,29.65,29.6774,6504.0
2017-04-28 10:50:00,32.5,32.58,32.5,32.57,14800.0,29.6591,29.7321,29.6591,29.723,14800.0
2017-04-28 10:55:00,32.57,32.57,32.53,32.53,4260.0,29.723,29.723,29.6865,29.6865,4260.0
2017-04-28 11:00:00,32.54,32.56,32.52,32.55,69640.0,29.6956,29.7139,29.6774,29.7048,69640.0
2017-04-28 11:05:00,32.55,32.55,32.54,32.54,11232.0,29.7048,29.7048,29.6956,29.6956,11232.0
2017-04-28 11:10:00,32.52,32.54,32.48,32.48,5204.0,29.6774,29.6956,29.6409,29.6409,5204.0
2017-04-28 11:15:00,32.47,32.48,32.44,32.46,12448.0,29.6318,29.6409,29.6044,29.6226,12448.0
2017-04-28 11:20:00,32.49,32.49,32.47,32.47,5104.0,29.65,29.65,29.6318,29.6318,5104.0
2017-04-28 11:25:00,32.5,32.53,32.5,32.52,8280.0,29.6591,29.6865,29.6591,29.6774,8280.0
2017-04-28 11:30:00,32.49,32.49,32.41,32.43,38364.0,29.65,29.65,29.577,29.5952,38364.0
2017-04-28 11:35:00,32.44,32.45,32.43,32.43,50164.0,29.6044,29.6135,29.5952,29.5952,50164.0
2017-04-28 11:40:00,32.45,32.46,32.41,32.42,8440.0,29.6135,29.6226,29.577,29.5861,8440.0
2017-04-28 11:45:00,32.42,32.44,32.4,32.44,14108.0,29.5861,29.6044,29.5679,29.6044,14108.0
2017-04-28 11:50:00,32.45,32.46,32.44,32.44,11200.0,29.6135,29.6226,29.6044,29.6044,11200.0
2017-04-28 11:55:00,32.44,32.45,32.44,32.44,3740.0,29.6044,29.6135,29.6044,29.6044,3740.0
2017-04-28 12:00:00,32.45,32.49,32.45,32.48,24132.0,29.6135,29.65,29.6135,29.6409,24132.0
2017-04-28 12:05:00,32.49,32.51,32.49,32.51,18200.0,29.65,29.6683,29.65,29.6683,18200.0
2017-04-28 12:10:00,32.53,32.53,32.49,32.49,46900.0,29.6865,29.6865,29.65,29.65,46900.0
2017-04-28 12:15:00,32.49,32.49,32.48,32.49,2400.0,29.65,29.65,29.6409,29.65,2400.0
2017-04-28 12:20:00,32.51,32.52,32.51,32.52,4800.0,29.6683,29.6774,29.6683,29.6774,4800.0
2017-04-28 12:25:00,32.52,32.52,32.49,32.49,10040.0,29.6774,29.6774,29.65,29.65,10040.0
2017-04-28 12:30:00,32.51,32.51,32.47,32.47,4000.0,29.6683,29.6683,29.6318,29.6318,4000.0
2017-04-28 12:35:00,32.49,32.49,32.47,32.48,15200.0,29.65,29.65,29.6318,29.6409,15200.0
2017-04-28 12:40:00,32.47,32.48,32.47,32.48,1600.0,29.6318,29.6409,29.6318,29.6409,1600.0
2017-04-28 12:45:00,32.49,32.49,32.49,32.49,2000.0,29.65,29.65,29.65,29.65,2000.0
2017-04-28 12:50:00,32.5,32.5,32.5,32.5,1896.0,29.6591,29.6591,29.6591,29.6591,1896.0
2017-04-28 12:55:00,32.5,32.5,32.5,32.5,0.0,29.6591,29.6591,29.6591,29.6591,0.0
2017-04-28 13:00:00,32.46,32.5,32.46,32.5,6460.0,29.6226,29.6591,29.6226,29.6591,6460.0
2017-04-28 13:05:00,32.5,32.5,32.48,32.48,2400.0,29.6591,29.6591,29.6409,29.6409,2400.0
2017-04-28 13:10:00,32.46,32.47,32.46,32.47,800.0,29.6226,29.6318,29.6226,29.6318,800.0
2017-04-28 13:15:00,32.46,32.46,32.41,32.41,41048.0,29.6226,29.6226,29.577,29.577,41048.0
2017-04-28 13:20:00,32.43,32.44,32.42,32.44,6164.0,29.5952,29.6044,29.5861,29.6044,6164.0
2017-04-28 13:25:00,32.46,32.46,32.46,32.46,400.0,29.6226,29.6226,29.6226,29.6226,400.0
2017-04-28 13:30:00,32.48,32.48,32.46,32.46,6640.0,29.6409,29.6409,29.6226,29.6226,6640.0
2017-04-28 13:35:00,32.46,32.48,32.46,32.47,9200.0,29.6226,29.6409,29.6226,29.6318,9200.0
2017-04-28 13:40:00,32.44,32.44,32.44,32.44,4000.0,29.6044,29.6044,29.6044,29.6044,4000.0
2017-04-28 13:45:00,32.44,32.44,32.43,32.43,4800.0,29.6044,29.6044,29.5952,29.5952,4800.0
2017-04-28 13:50:00,32.43,32.43,32.43,32.43,800.0,29.5952,29.5952,29.5952,29.5952,800.0
2017-04-28 13:55:00,32.42,32.43,32.42,32.43,5600.0,29.5861,29.5952,29.5861,29.5952,5600.0
2017-04-28 14:00:00,32.41,32.46,32.41,32.44,1600.0,29.577,29.6226,29.577,29.6044,1600.0
2017-04-28 14:05:00,32.46,32.46,32.43,32.43,5800.0,29.6226,29.6226,29.5952,29.5952,5800.0
2017-04-28 14:10:00,32.4,32.4,32.36,32.37,31608.0,29.5679,29.5679,29.5314,29.5405,31608.0
2017-04-28 14:15:00,32.39,32.4,32.38,32.39,13744.0,29.5587,29.5679,29.5496,29.5587,13744.0
2017-04-28 14:20:00,32.39,32.4,32.39,32.4,2440.0,29.5587,29.5679,29.5587,29.5679,2440.0
2017-04-28 14:25:00,32.42,32.42,32.41,32.42,26760.0,29.5861,29.5861,29.577,29.5861,26760.0
2017-04-28 14:30:00,32.43,32.43,32.43,32.43,400.0,29.5952,29.5952,29.5952,29.5952,400.0
2017-04-28 14:35:00,32.45,32.45,32.42,32.42,7600.0,29.6135,29.6135,29.5861,29.5861,7600.0
2017-04-28 14:40:00,32.44,32.45,32.43,32.43,12000.0,29.6044,29.6135,29.5952,29.5952,12000.0
2017-04-28 14:45:00,32.44,32.44,32.44,32.44,2800.0,29.6044,29.6044,29.6044,29.6044,2800.0
2017-04-28 14:50:00,32.44,32.44,32.44,32.44,400.0,29.6044,29.6044,29.6044,29.6044,400.0
2017-04-28 14:55:00,32.44,32.44,32.41,32.42,3600.0,29.6044,29.6044,29.577,29.5861,3600.0
2017-04-28 15:00:00,32.41,32.42,32.39,32.42,3600.0,29.577,29.5861,29.5587,29.5861,3600.0
2017-04-28 15:05:00,32.44,32.48,32.44,32.48,12800.0,29.6044,29.6409,29.6044,29.6409,12800.0
2017-04-28 15:10:00,32.47,32.48,32.46,32.48,48268.0,29.6318,29.6409,29.6226,29.6409,48268.0
2017-04-28 15:15:00,32.49,32.49,32.48,32.48,18200.0,29.65,29.65,29.6409,29.6409,18200.0
2017-04-28 15:20:00,32.47,32.48,32.44,32.44,45400.0,29.6318,29.6409,29.6044,29.6044,45400.0
2017-04-28 15:25:00,32.44,32.44,32.44,32.44,6092.0,29.6044,29.6044,29.6044,29.6044,6092.0
2017-04-28 15:30:00,32.43,32.46,32.42,32.46,23660.0,29.5952,29.6226,29.5861,29.6226,23660.0
2017-04-28 15:35:00,32.45,32.46,32.43,32.43,9980.0,29.6135,29.6226,29.5952,29.5952,9980.0
2017-04-28 15:40:00,32.43,32.45,32.41,32.45,44840.0,29.5952,29.6135,29.577,29.6135,44840.0
2017-04-28 15:45:00,32.42,32.43,32.41,32.43,10100.0,29.5861,29.5952,29.577,29.5952,10100.0
2017-04-28 15:50:00,32.44,32.46,32.43,32.45,33808.0,29.6044,29.6226,29.5952,29.6135,33808.0
2017-04-28 15:55:00,32.45,32.48,32.42,32.43,103636.0,29.6135,29.6409,29.5861,29.5952,103636.0
2017-05-01 09:30:00,32.63,32.66,32.6,32.6,82610.0,29.7778,29.8051,29.7504,29.7504,82610.0
2017-05-01 09:35:00,32.6,32.61,32.55,32.58,44049.0,29.7504,29.7595,29.7048,29.7321,44049.0
2017-05-01 09:40:00,32.6,32.64,32.58,32.63,32935.0,29.7504,29.7869,29.7321,29.7778,32935.0
2017-05-01 09:45:00,32.63,32.64,32.57,32.58,23199.0,29.7778,29.7869,29.723,29.7321,23199.0
2017-05-01 09:50:00,32.56,32.62,32.56,32.59,8751.0,29.7139,29.7686,29.7139,29.7413,8751.0
2017-05-01 09:55:00,32.6,32.62,32.58,32.6,9306.0,29.7504,29.7686,29.7321,29.7504,9306.0
2017-05-01 10:00:00,32.56,32.58,32.53,32.53,19637.0,29.7139,29.7321,29.6865,29.6865,19637.0
2017-05-01 10:05:00,32.52,32.56,32.51,32.52,24449.0,29.6774,29.7139,29.6683,29.6774,24449.0
2017-05-01 10:10:00,32.5,32.5,32.46,32.48,19386.0,29.6591,29.6591,29.6226,29.6409,19386.0
2017-05-01 10:15:00,32.47,32.52,32.47,32.52,4640.0,29.6318,29.6774,29.6318,29.6774,4640.0
2017-05-01 10:20:00,32.5,32.51,32.47,32.49,8544.0,29.6591,29.6683,29.6318,29.65,8544.0
2017-05-01 10:25:00,32.47,32.56,32.47,32.53,6120.0,29.6318,29.7139,29.6318,29.6865,6120.0
2017-05-01 10:30:00,32.54,32.59,32.52,32.59,17956.0,29.6956,29.7413,29.6774,29.7413,17956.0
2017-05-01 10:35:00,32.58,32.61,32.56,32.61,15068.0,29.7321,29.7595,29.7139,29.7595,15068.0
2017-05-01 10:40:00,32.6,32.62,32.6,32.62,8560.0,29.7504,29.7686,29.7504,29.7686,8560.0
2017-05-01 10:45:00,32.61,32.69,32.61,32.68,36082.0,29.7595,29.8325,29.7595,29.8234,36082.0
2017-05-01 10:50:00,32.69,32.69,32.64,32.65,7982.0,29.8325,29.8325,29.7869,29.796,7982.0
2017-05-01 10:55:00,32.66,32.73,32.65,32.7,14558.0,29.8051,29.869,29.796,29.8416,14558.0
2017-05-01 11:00:00,32.71,32.72,32.69,32.7,22899.0,29.8508,29.8599,29.8325,29.8416,22899.0
2017-05-01 11:05:00,32.71,32.71,32.68,32.68,5290.0,29.8508,29.8508,29.8234,29.8234,5290.0
2017-05-01 11:10:00,32.67,32.7,32.66,32.69,5682.0,29.8143,29.8416,29.8051,29.8325,5682.0
2017-05-01 11:15:00,32.71,32.71,32.67,32.67,8486.0,29.8508,29.8508,29.8143,29.8143,8486.0
2017-05-01 11:20:00,32.67,32.68,32.65,32.66,10900.0,29.8143,29.8234,29.796,29.8051,10900.0
2017-05-01 11:25:00,32.68,32.69,32.63,32.66,8777.0,29.8234,29.8325,29.7778,29.8051,8777.0
2017-05-01 11:30:00,32.66,32.68,32.64,32.64,3650.0,29.8051,29.8234,29.7869,29.7869,3650.0
2017-05-01 11:35:00,32.64,32.65,32.63,32.63,600.0,29.7869,29.796,29.7778,29.7778,600.0
2017-05-01 11:40:00,32.67,32.68,32.65,32.66,6100.0,29.8143,29.8234,29.796,29.8051,6100.0
2017-05-01 11:45:00,32.68,32.7,32.68,32.7,4594.0,29.8234,29.8416,29.8234,29.8416,4594.0
2017-05-01 11:50:00,32.7,32.72,32.67,32.67,10656.0,29.8416,29.8599,29.8143,29.8143,10656.0
2017-05-01 11:55:00,32.68,32.7,32.67,32.68,2844.0,29.8234,29.8416,29.8143,29.8234,2844.0
2017-05-01 12:00:00,32.69,32.71,32.67,32.71,9589.0,29.8325,29.8508,29.8143,29.8508,9589.0
2017-05-01 12:05:00,32.71,32.72,32.7,32.72,2700.0,29.8508,29.8599,29.8416,29.8599,2700.0
2017-05-01 12:10:00,32.73,32.74,32.7,32.71,2000.0,29.869,29.8782,29.8416,29.8508,2000.0
2017-05-01 12:15:00,32.68,32.71,32.67,32.7,7167.0,29.8234,29.8508,29.8143,29.8416,7167.0
2017-05-01 12:20:00,32.67,32.69,32.67,32.68,4832.0,29.8143,29.8325,29.8143,29.8234,4832.0
2017-05-01 12:25:00,32.67,32.69,32.67,32.69,2495.0,29.8143,29.8325,29.8143,29.8325,2495.0
2017-05-01 12:30:00,32.7,32.72,32.69,32.71,7646.0,29.8416,29.8599,29.8325,29.8508,7646.0
2017-05-01 12:35:00,32.7,32.72,32.69,32.72,10500.0,29.8416,29.8599,29.8325,29.8599,10500.0
2017-05-01 12:40:00,32.72,32.73,32.71,32.72,1142.0,29.8599,29.869,29.8508,29.8599,1142.0
2017-05-01 12:45:00,32.7,32.71,32.67,32.67,6000.0,29.8416,29.8508,29.8143,29.8143,6000.0
2017-05-01 12:50:00,32.68,32.69,32.49,32.6,55057.0,29.8234,29.8325,29.65,29.7504,55057.0
2017-05-01 12:55:00,32.59,32.64,32.59,32.61,6345.0,29.7413,29.7869,29.7413,29.7595,6345.0
2017-05-01 13:00:00,32.62,32.63,32.59,32.61,11324.0,29.7686,29.7778,29.7413,29.7595,11324.0
2017-05-01 13:05:00,32.6,32.64,32.6,32.63,9300.0,29.7504,29.7869,29.7504,29.7778,9300.0
2017-05-01 13:10:00,32.63,32.63,32.61,32.62,1691.0,29.7778,29.7778,29.7595,29.7686,1691.0
2017-05-01 13:15:00,32.63,32.67,32.63,32.66,2220.0,29.7778,29.8143,29.7778,29.8051,2220.0
2017-05-01 13:20:00,32.67,32.68,32.66,32.68,2700.0,29.8143,29.8234,29.8051,29.8234,2700.0
2017-05-01 13:25:00,32.68,32.68,32.68,32.68,300.0,29.8234,29.8234,29.8234,29.8234,300.0
2017-05-01 13:30:00,32.68,32.7,32.68,32.68,15720.0,29.8234,29.8416,29.8234,29.8234,15720.0
2017-05-01 13:35:00,32.69,32.7,32.67,32.68,1292.0,29.8325,29.8416,29.8143,29.8234,1292.0
2017-05-01 13:40:00,32.67,32.7,32.67,32.69,4800.0,29.8143,29.8416,29.8143,29.8325,4800.0
2017-05-01 13:45:00,32.69,32.72,32.68,32.72,34698.0,29.8325,29.8599,29.8234,29.8599,34698.0
2017-05-01 13:50:00,32.71,32.76,32.71,32.75,45983.0,29.8508,29.8964,29.8508,29.8873,45983.0
2017-05-01 13:55:00,32.74,32.79,32.74,32.79,13012.0,29.8782,29.9238,29.8782,29.9238,13012.0
2017-05-01 14:00:00,32.8,32.86,32.79,32.8,31270.0,29.9329,29.9877,29.9238,29.9329,31270.0
2017-05-01 14:05:00,32.82,32.82,32.78,32.8,15490.0,29.9512,29.9512,29.9147,29.9329,15490.0
2017-05-01 14:10:00,32.81,32.85,32.79,32.85,14610.0,29.942,29.9785,29.9238,29.9785,14610.0
2017-05-01 14:15:00,32.84,32.86,32.82,32.84,5074.0,29.9694,29.9877,29.9512,29.9694,5074.0
2017-05-01 14:20:00,32.83,32.83,32.82,32.83,500.0,29.9603,29.9603,29.9512,29.9603,500.0
2017-05-01 14:25:00,32.83,32.83,32.8,32.8,2745.0,29.9603,29.9603,29.9329,29.9329,2745.0
2017-05-01 14:30:00,32.8,32.81,32.78,32.78,8900.0,29.9329,29.942,29.9147,29.9147,8900.0
2017-05-01 14:35:00,32.78,32.8,32.77,32.79,2700.0,29.9147,29.9329,29.9055,29.9238,2700.0
2017-05-01 14:40:00,32.78,32.79,32.77,32.79,2299.0,29.9147,29.9238,29.9055,29.9238,2299.0
2017-05-01 14:45:00,32.76,32.76,32.74,32.75,600.0,29.8964,29.8964,29.8782,29.8873,600.0
2017-05-01 14:50:00,32.73,32.76,32.73,32.75,10173.0,29.869,29.8964,29.869,29.8873,10173.0
2017-05-01 14:55:00,32.73,32.76,32.73,32.76,5700.0,29.869,29.8964,29.869,29.8964,5700.0
2017-05-01 15:00:00,32.76,32.81,32.76,32.79,5450.0,29.8964,29.942,29.8964,29.9238,5450.0
2017-05-01 15:05:00,32.78,32.78,32.76,32.77,11141.0,29.9147,29.9147,29.8964,29.9055,11141.0
2017-05-01 15:10:00,32.79,32.81,32.79,32.81,3300.0,29.9238,29.942,29.9238,29.942,3300.0
2017-05-01 15:15:00,32.81,32.81,32.8,32.8,700.0,29.942,29.942,29.9329,29.9329,700.0
2017-05-01 15:20:00,32.77,32.77,32.73,32.75,3400.0,29.9055,29.9055,29.869,29.8873,3400.0
2017-05-01 15:25:00,32.74,32.76,32.73,32.76,8265.0,29.8782,29.8964,29.869,29.8964,8265.0
2017-05-01 15:30:00,32.76,32.82,32.76,32.82,42447.0,29.8964,29.9512,29.8964,29.9512,42447.0
2017-05-01 15:35:00,32.83,32.84,32.77,32.77,9537.0,29.9603,29.9694,29.9055,29.9055,9537.0
2017-05-01 15:40:00,32.78,32.8,32.78,32.78,3306.0,29.9147,29.9329,29.9147,29.9147,3306.0
2017-05-01 15:45:00,32.79,32.8,32.76,32.77,5511.0,29.9238,29.9329,29.8964,29.9055,5511.0
2017-05-01 15:50:00,32.75,32.76,32.71,32.72,16479.0,29.8873,29.8964,29.8508,29.8599,16479.0
2017-05-01 15:55:00,32.71,32.72,32.62,32.64,21617.0,29.8508,29.8599,29.7686,29.7869,21617.0
2017-05-02 09:30:00,32.75,32.78,32.71,32.76,75467.0,29.8873,29.9147,29.8508,29.8964,75467.0
2017-05-02 09:35:00,32.77,32.77,32.71,32.74,36383.0,29.9055,29.9055,29.8508,29.8782,36383.0
2017-05-02 09:40:00,32.74,32.74,32.65,32.66,36529.0,29.8782,29.8782,29.796,29.8051,36529.0
2017-05-02 09:45:00,32.66,32.66,32.53,32.57,50965.0,29.8051,29.8051,29.6865,29.723,50965.0
2017-05-02 09:50:00,32.57,32.61,32.53,32.58,20898.0,29.723,29.7595,29.6865,29.7321,20898.0
2017-05-02 09:55:00,32.59,32.6,32.53,32.53,53810.0,29.7413,29.7504,29.6865,29.6865,53810.0
2017-05-02 10:00:00,32.51,32.57,32.5,32.57,17778.0,29.6683,29.723,29.6591,29.723,17778.0
2017-05-02 10:05:00,32.57,32.58,32.55,32.55,13100.0,29.723,29.7321,29.7048,29.7048,13100.0
2017-05-02 10:10:00,32.54,32.57,32.52,32.55,9518.0,29.6956,29.723,29.6774,29.7048,9518.0
2017-05-02 10:15:00,32.56,32.59,32.56,32.58,8069.0,29.7139,29.7413,29.7139,29.7321,8069.0
2017-05-02 10:20:00,32.59,32.59,32.57,32.58,2067.0,29.7413,29.7413,29.723,29.7321,2067.0
2017-05-02 10:25:00,32.59,32.6,32.58,32.59,29964.0,29.7413,29.7504,29.7321,29.7413,29964.0
2017-05-02 10:30:00,32.59,32.61,32.57,32.58,6572.0,29.7413,29.7595,29.723,29.7321,6572.0
2017-05-02 10:35:00,32.57,32.58,32.56,32.57,21665.0,29.723,29.7321,29.7139,29.723,21665.0
2017-05-02 10:40:00,32.57,32.58,32.54,32.58,30800.0,29.723,29.7321,29.6956,29.7321,30800.0
2017-05-02 10:45:00,32.59,32.63,32.58,32.58,9168.0,29.7413,29.7778,29.7321,29.7321,9168.0
2017-05-02 10:50:00,32.58,32.61,32.58,32.59,1800.0,29.7321,29.7595,29.7321,29.7413,1800.0
2017-05-02 10:55:00,32.6,32.6,32.57,32.57,11850.0,29.7504,29.7504,29.723,29.723,11850.0
2017-05-02 11:00:00,32.57,32.61,32.56,32.59,16667.0,29.723,29.7595,29.7139,29.7413,16667.0
2017-05-02 11:05:00,32.6,32.6,32.57,32.57,3790.0,29.7504,29.7504,29.723,29.723,3790.0
2017-05-02 11:10:00,32.57,32.59,32.56,32.59,8060.0,29.723,29.7413,29.7139,29.7413,8060.0
2017-05-02 11:15:00,32.59,32.59,32.55,32.57,54590.0,29.7413,29.7413,29.7048,29.723,54590.0
2017-05-02 11:20:00,32.57,32.59,32.56,32.56,3037.0,29.723,29.7413,29.7139,29.7139,3037.0
2017-05-02 11:25:00,32.54,32.58,32.53,32.57,4150.0,29.6956,29.7321,29.6865,29.723,4150.0
2017-05-02 11:30:00,32.57,32.6,32.56,32.6,15767.0,29.723,29.7504,29.7139,29.7504,15767.0
2017-05-02 11:35:00,32.6,32.62,32.6,32.62,2881.0,29.7504,29.7686,29.7504,29.7686,2881.0
2017-05-02 11:40:00,32.61,32.63,32.61,32.62,1850.0,29.7595,29.7778,29.7595,29.7686,1850.0
2017-05-02 11:45:00,32.61,32.62,32.6,32.61,1490.0,29.7595,29.7686,29.7504,29.7595,1490.0
2017-05-02 11:50:00,32.6,32.61,32.59,32.59,9974.0,29.7504,29.7595,29.7413,29.7413,9974.0
2017-05-02 11:55:00,32.59,32.62,32.58,32.61,11681.0,29.7413,29.7686,29.7321,29.7595,11681.0
2017-05-02 12:00:00,32.61,32.7,32.61,32.67,13901.0,29.7595,29.8416,29.7595,29.8143,13901.0
2017-05-02 12:05:00,32.66,32.69,32.66,32.67,6485.0,29.8051,29.8325,29.8051,29.8143,6485.0
2017-05-02 12:10:00,32.68,32.68,32.66,32.67,1703.0,29.8234,29.8234,29.8051,29.8143,1703.0
2017-05-02 12:15:00,32.68,32.7,32.66,32.69,19800.0,29.8234,29.8416,29.8051,29.8325,19800.0
2017-05-02 12:20:00,32.7,32.72,32.7,32.7,7560.0,29.8416,29.8599,29.8416,29.8416,7560.0
2017-05-02 12:25:00,32.7,32.72,32.7,32.7,8016.0,29.8416,29.8599,29.8416,29.8416,8016.0
2017-05-02 12:30:00,32.71,32.72,32.7,32.7,15700.0,29.8508,29.8599,29.8416,29.8416,15700.0
2017-05-02 12:35:00,32.71,32.75,32.71,32.73,24683.0,29.8508,29.8873,29.8508,29.869,24683.0
2017-05-02 12:40:00,32.73,32.74,32.72,32.72,2300.0,29.869,29.8782,29.8599,29.8599,2300.0
2017-05-02 12:45:00,32.72,32.74,32.72,32.73,17329.0,29.8599,29.8782,29.8599,29.869,17329.0
2017-05-02 12:50:00,32.71,32.72,32.7,32.71,28367.0,29.8508,29.8599,29.8416,29.8508,28367.0
2017-05-02 12:55:00,32.72,32.72,32.71,32.71,200.0,29.8599,29.8599,29.8508,29.8508,200.0
2017-05-02 13:00:00,32.7,32.71,32.69,32.69,6213.0,29.8416,29.8508,29.8325,29.8325,6213.0
2017-05-02 13:05:00,32.7,32.7,32.69,32.69,7400.0,29.8416,29.8416,29.8325,29.8325,7400.0
2017-05-02 13:10:00,32.69,32.69,32.68,32.69,7920.0,29.8325,29.8325,29.8234,29.8325,7920.0
2017-05-02 13:15:00,32.69,32.74,32.69,32.73,3050.0,29.8325,29.8782,29.8325,29.869,3050.0
2017-05-02 13:20:00,32.73,32.73,32.7,32.71,1510.0,29.869,29.869,29.8416,29.8508,1510.0
2017-05-02 13:25:00,32.72,32.72,32.69,32.69,5290.0,29.8599,29.8599,29.8325,29.8325,5290.0
2017-05-02 13:30:00,32.7,32.7,32.69,32.69,900.0,29.8416,29.8416,29.8325,29.8325,900.0
2017-05-02 13:35:00,32.69,32.7,32.69,32.7,560.0,29.8325,29.8416,29.8325,29.8416,560.0
2017-05-02 13:40:00,32.7,32.7,32.68,32.7,1000.0,29.8416,29.8416,29.8234,29.8416,1000.0
2017-05-02 13:45:00,32.7,32.7,32.68,32.69,1810.0,29.8416,29.8416,29.8234,29.8325,1810.0
2017-05-02 13:50:00,32.69,32.69,32.65,32.66,33800.0,29.8325,29.8325,29.796,29.8051,33800.0
2017-05-02 13:55:00,32.66,32.66,32.63,32.64,3775.0,29.8051,29.8051,29.7778,29.7869,3775.0
2017-05-02 14:00:00,32.65,32.66,32.64,32.66,6800.0,29.796,29.8051,29.7869,29.8051,6800.0
2017-05-02 14:05:00,32.67,32.67,32.66,32.67,400.0,29.8143,29.8143,29.8051,29.8143,400.0
2017-05-02 14:10:00,32.67,32.68,32.66,32.68,12937.0,29.8143,29.8234,29.8051,29.8234,12937.0
2017-05-02 14:15:00,32.69,32.69,32.67,32.68,2020.0,29.8325,29.8325,29.8143,29.8234,2020.0
2017-05-02 14:20:00,32.69,32.69,32.66,32.68,1329.0,29.8325,29.8325,29.8051,29.8234,1329.0
2017-05-02 14:25:00,32.67,32.67,32.66,32.66,500.0,29.8143,29.8143,29.8051,29.8051,500.0
2017-05-02 14:30:00,32.65,32.65,32.63,32.64,2350.0,29.796,29.796,29.7778,29.7869,2350.0
2017-05-02 14:35:00,32.63,32.64,32.6,32.6,12590.0,29.7778,29.7869,29.7504,29.7504,12590.0
2017-05-02 14:40:00,32.61,32.62,32.6,32.61,7000.0,29.7595,29.7686,29.7504,29.7595,7000.0
2017-05-02 14:45:00,32.62,32.62,32.57,32.59,6200.0,29.7686,29.7686,29.723,29.7413,6200.0
2017-05-02 14:50:00,32.57,32.58,32.53,32.54,7900.0,29.723,29.7321,29.6865,29.6956,7900.0
2017-05-02 14:55:00,32.55,32.57,32.54,32.57,9200.0,29.7048,29.723,29.6956,29.723,9200.0
2017-05-02 15:00:00,32.56,32.57,32.55,32.55,4034.0,29.7139,29.723,29.7048,29.7048,4034.0
2017-05-02 15:05:00,32.55,32.59,32.55,32.58,34913.0,29.7048,29.7413,29.7048,29.7321,34913.0
2017-05-02 15:10:00,32.58,32.6,32.56,32.6,20403.0,29.7321,29.7504,29.7139,29.7504,20403.0
2017-05-02 15:15:00,32.58,32.61,32.58,32.6,9240.0,29.7321,29.7595,29.7321,29.7504,9240.0
2017-05-02 15:20:00,32.6,32.62,32.6,32.6,4900.0,29.7504,29.7686,29.7504,29.7504,4900.0
2017-05-02 15:25:00,32.6,32.61,32.59,32.6,1900.0,29.7504,29.7595,29.7413,29.7504,1900.0
2017-05-02 15:30:00,32.59,32.61,32.58,32.58,6352.0,29.7413,29.7595,29.7321,29.7321,6352.0
2017-05-02 15:35:00,32.59,32.61,32.57,32.61,10546.0,29.7413,29.7595,29.723,29.7595,10546.0
2017-05-02 15:40:00,32.61,32.61,32.6,32.61,4680.0,29.7595,29.7595,29.7504,29.7595,4680.0
2017-05-02 15:45:00,32.61,32.62,32.6,32.61,11850.0,29.7595,29.7686,29.7504,29.7595,11850.0
2017-05-02 15:50:00,32.61,32.66,32.61,32.66,10040.0,29.7595,29.8051,29.7595,29.8051,10040.0
2017-05-02 15:55:00,32.66,32.7,32.64,32.7,70980.0,29.8051,29.8416,29.7869,29.8416,70980.0
2017-05-03 09:30:00,32.48,32.5,32.44,32.48,33549.0,29.6409,29.6591,29.6044,29.6409,33549.0
2017-05-03 09:35:00,32.48,32.52,32.47,32.48,22098.0,29.6409,29.6774,29.6318,29.6409,22098.0
2017-05-03 09:40:00,32.49,32.51,32.48,32.51,108920.0,29.65,29.6683,29.6409,29.6683,108920.0
2017-05-03 09:45:00,32.51,32.56,32.5,32.51,143955.0,29.6683,29.7139,29.6591,29.6683,143955.0
2017-05-03 09:50:00,32.53,32.56,32.5,32.54,18445.0,29.6865,29.7139,29.6591,29.6956,18445.0
2017-05-03 09:55:00,32.55,32.55,32.5,32.51,13629.0,29.7048,29.7048,29.6591,29.6683,13629.0
2017-05-03 10:00:00,32.54,32.56,32.46,32.51,21204.0,29.6956,29.7139,29.6226,29.6683,21204.0
2017-05-03 10:05:00,32.49,32.5,32.4,32.42,33293.0,29.65,29.6591,29.5679,29.5861,33293.0
2017-05-03 10:10:00,32.41,32.46,32.39,32.43,42808.0,29.577,29.6226,29.5587,29.5952,42808.0
2017-05-03 10:15:00,32.42,32.52,32.42,32.5,43316.0,29.5861,29.6774,29.5861,29.6591,43316.0
2017-05-03 10:20:00,32.49,32.52,32.49,32.51,7445.0,29.65,29.6774,29.65,29.6683,7445.0
2017-05-03 10:25:00,32.52,32.52,32.5,32.52,7460.0,29.6774,29.6774,29.6591,29.6774,7460.0
2017-05-03 10:30:00,32.5,32.52,32.49,32.5,28872.0,29.6591,29.6774,29.65,29.6591,28872.0
2017-05-03 10:35:00,32.51,32.52,32.48,32.49,5544.0,29.6683,29.6774,29.6409,29.65,5544.0
2017-05-03 10:40:00,32.47,32.47,32.43,32.43,5250.0,29.6318,29.6318,29.5952,29.5952,5250.0
2017-05-03 10:45:00,32.43,32.44,32.35,32.38,21846.0,29.5952,29.6044,29.5222,29.5496,21846.0
2017-05-03 10:50:00,32.37,32.38,32.25,32.29,82846.0,29.5405,29.5496,29.431,29.4675,82846.0
2017-05-03 10:55:00,32.3,32.32,32.28,32.32,23950.0,29.4766,29.4949,29.4584,29.4949,23950.0
2017-05-03 11:00:00,32.33,32.35,32.31,32.32,8302.0,29.504,29.5222,29.4857,29.4949,8302.0
2017-05-03 11:05:00,32.32,32.39,32.31,32.38,29426.0,29.4949,29.5587,29.4857,29.5496,29426.0
2017-05-03 11:10:00,32.38,32.39,32.35,32.36,20710.0,29.5496,29.5587,29.5222,29.5314,20710.0
2017-05-03 11:15:00,32.37,32.4,32.35,32.4,12270.0,29.5405,29.5679,29.5222,29.5679,12270.0
2017-05-03 11:20:00,32.4,32.45,32.4,32.44,15886.0,29.5679,29.6135,29.5679,29.6044,15886.0
2017-05-03 11:25:00,32.43,32.44,32.42,32.43,33963.0,29.5952,29.6044,29.5861,29.5952,33963.0
2017-05-03 11:30:00,32.44,32.44,32.41,32.41,6000.0,29.6044,29.6044,29.577,29.577,6000.0
2017-05-03 11:35:00,32.42,32.46,32.42,32.46,14450.0,29.5861,29.6226,29.5861,29.6226,14450.0
2017-05-03 11:40:00,32.44,32.45,32.43,32.43,17120.0,29.6044,29.6135,29.5952,29.5952,17120.0
2017-05-03 11:45:00,32.43,32.47,32.42,32.47,13310.0,29.5952,29.6318,29.5861,29.6318,13310.0
2017-05-03 11:50:00,32.48,32.5,32.47,32.48,7810.0,29.6409,29.6591,29.6318,29.6409,7810.0
2017-05-03 11:55:00,32.49,32.5,32.48,32.49,22021.0,29.65,29.6591,29.6409,29.65,22021.0
2017-05-03 12:00:00,32.49,32.5,32.47,32.5,7900.0,29.65,29.6591,29.6318,29.6591,7900.0
2017-05-03 12:05:00,32.5,32.52,32.48,32.52,17787.0,29.6591,29.6774,29.6409,29.6774,17787.0
2017-05-03 12:10:00,32.49,32.49,32.47,32.48,3408.0,29.65,29.65,29.6318,29.6409,3408.0
2017-05-03 12:15:00,32.49,32.5,32.48,32.49,22058.0,29.65,29.6591,29.6409,29.65,22058.0
2017-05-03 12:20:00,32.48,32.49,32.47,32.47,1300.0,29.6409,29.65,29.6318,29.6318,1300.0
2017-05-03 12:25:00,32.47,32.49,32.47,32.49,1216.0,29.6318,29.65,29.6318,29.65,1216.0
2017-05-03 12:30:00,32.49,32.5,32.48,32.48,29215.0,29.65,29.6591,29.6409,29.6409,29215.0
2017-05-03 12:35:00,32.48,32.48,32.47,32.48,1550.0,29.6409,29.6409,29.6318,29.6409,1550.0
2017-05-03 12:40:00,32.49,32.5,32.45,32.47,7317.0,29.65,29.6591,29.6135,29.6318,7317.0
2017-05-03 12:45:00,32.47,32.47,32.45,32.45,2420.0,29.6318,29.6318,29.6135,29.6135,2420.0
2017-05-03 12:50:00,32.45,32.46,32.43,32.44,3970.0,29.6135,29.6226,29.5952,29.6044,3970.0
2017-05-03 12:55:00,32.45,32.47,32.45,32.46,2202.0,29.6135,29.6318,29.6135,29.6226,2202.0
2017-05-03 13:00:00,32.47,32.5,32.46,32.49,5200.0,29.6318,29.6591,29.6226,29.65,5200.0
2017-05-03 13:05:00,32.49,32.49,32.45,32.45,6700.0,29.65,29.65,29.6135,29.6135,6700.0
2017-05-03 13:10:00,32.46,32.47,32.45,32.45,6135.0,29.6226,29.6318,29.6135,29.6135,6135.0
2017-05-03 13:15:00,32.45,32.46,32.43,32.44,5772.0,29.6135,29.6226,29.5952,29.6044,5772.0
2017-05-03 13:20:00,32.43,32.45,32.42,32.44,7032.0,29.5952,29.6135,29.5861,29.6044,7032.0
2017-05-03 13:25:00,32.43,32.43,32.36,32.4,20224.0,29.5952,29.5952,29.5314,29.5679,20224.0
2017-05-03 13:30:00,32.4,32.42,32.39,32.4,5018.0,29.5679,29.5861,29.5587,29.5679,5018.0
2017-05-03 13:35:00,32.39,32.4,32.39,32.4,2828.0,29.5587,29.5679,29.5587,29.5679,2828.0
2017-05-03 13:40:00,32.41,32.41,32.39,32.4,12450.0,29.577,29.577,29.5587,29.5679,12450.0
2017-05-03 13:45:00,32.4,32.41,32.38,32.39,5490.0,29.5679,29.577,29.5496,29.5587,5490.0
2017-05-03 13:50:00,32.39,32.43,32.39,32.42,7772.0,29.5587,29.5952,29.5587,29.5861,7772.0
2017-05-03 13:55:00,32.42,32.46,32.42,32.46,17990.0,29.5861,29.6226,29.5861,29.6226,17990.0
2017-05-03 14:00:00,32.46,32.52,32.44,32.5,22540.0,29.6226,29.6774,29.6044,29.6591,22540.0
2017-05-03 14:05:00,32.5,32.59,32.5,32.52,60060.0,29.6591,29.7413,29.6591,29.6774,60060.0
2017-05-03 14:10:00,32.52,32.53,32.5,32.51,2530.0,29.6774,29.6865,29.6591,29.6683,2530.0
2017-05-03 14:15:00,32.5,32.51,32.38,32.42,20950.0,29.6591,29.6683,29.5496,29.5861,20950.0
2017-05-03 14:20:00,32.43,32.47,32.42,32.46,8646.0,29.5952,29.6318,29.5861,29.6226,8646.0
2017-05-03 14:25:00,32.46,32.48,32.41,32.45,15550.0,29.6226,29.6409,29.577,29.6135,15550.0
2017-05-03 14:30:00,32.45,32.46,32.42,32.46,7870.0,29.6135,29.6226,29.5861,29.6226,7870.0
2017-05-03 14:35:00,32.46,32.46,32.44,32.46,4589.0,29.6226,29.6226,29.6044,29.6226,4589.0
2017-05-03 14:40:00,32.47,32.53,32.47,32.52,6960.0,29.6318,29.6865,29.6318,29.6774,6960.0
2017-05-03 14:45:00,32.51,32.54,32.49,32.53,10458.0,29.6683,29.6956,29.65,29.6865,10458.0
2017-05-03 14:50:00,32.53,32.55,32.53,32.54,6038.0,29.6865,29.7048,29.6865,29.6956,6038.0
2017-05-03 14:55:00,32.55,32.56,32.54,32.54,16717.0,29.7048,29.7139,29.6956,29.6956,16717.0
2017-05-03 15:00:00,32.55,32.6,32.52,32.59,15500.0,29.7048,29.7504,29.6774,29.7413,15500.0
2017-05-03 15:05:00,32.58,32.59,32.55,32.56,40547.0,29.7321,29.7413,29.7048,29.7139,40547.0
2017-05-03 15:10:00,32.55,32.57,32.52,32.53,7070.0,29.7048,29.723,29.6774,29.6865,7070.0
2017-05-03 15:15:00,32.54,32.54,32.5,32.51,5130.0,29.6956,29.6956,29.6591,29.6683,5130.0
2017-05-03 15:20:00,32.52,32.55,32.5,32.54,15600.0,29.6774,29.7048,29.6591,29.6956,15600.0
2017-05-03 15:25:00,32.53,32.54,32.5,32.53,8362.0,29.6865,29.6956,29.6591,29.6865,8362.0
2017-05-03 15:30:00,32.54,32.56,32.53,32.56,10510.0,29.6956,29.7139,29.6865,29.7139,10510.0
2017-05-03 15:35:00,32.56,32.58,32.54,32.55,10450.0,29.7139,29.7321,29.6956,29.7048,10450.0
2017-05-03 15:40:00,32.55,32.58,32.55,32.56,19600.0,29.7048,29.7321,29.7048,29.7139,19600.0
2017-05-03 15:45:00,32.57,32.6,32.55,32.6,268779.0,29.723,29.7504,29.7048,29.7504,268779.0
2017-05-03 15:50:00,32.6,32.65,32.6,32.65,64361.0,29.7504,29.796,29.7504,29.796,64361.0
2017-05-03 15:55:00,32.65,32.66,32.53,32.57,286016.0,29.796,29.8051,29.6865,29.723,286016.0
2017-05-04 09:30:00,32.71,32.72,32.64,32.65,73398.0,29.8508,29.8599,29.7869,29.796,73398.0
2017-05-04 09:35:00,32.65,32.67,32.57,32.59,27874.0,29.796,29.8143,29.723,29.7413,27874.0
2017-05-04 09:40:00,32.58,32.61,32.55,32.59,21085.0,29.7321,29.7595,29.7048,29.7413,21085.0
2017-05-04 09:45:00,32.6,32.61,32.52,32.54,72342.0,29.7504,29.7595,29.6774,29.6956,72342.0
2017-05-04 09:50:00,32.53,32.53,32.48,32.48,26463.0,29.6865,29.6865,29.6409,29.6409,26463.0
2017-05-04 09:55:00,32.47,32.53,32.47,32.52,22900.0,29.6318,29.6865,29.6318,29.6774,22900.0
2017-05-04 10:00:00,32.53,32.6,32.51,32.58,61974.0,29.6865,29.7504,29.6683,29.7321,61974.0
2017-05-04 10:05:00,32.58,32.6,32.56,32.6,53970.0,29.7321,29.7504,29.7139,29.7504,53970.0
2017-05-04 10:10:00,32.6,32.61,32.56,32.58,27764.0,29.7504,29.7595,29.7139,29.7321,27764.0
2017-05-04 10:15:00,32.6,32.65,32.59,32.64,70805.0,29.7504,29.796,29.7413,29.7869,70805.0
2017-05-04 10:20:00,32.65,32.66,32.63,32.65,5370.0,29.796,29.8051,29.7778,29.796,5370.0
2017-05-04 10:25:00,32.64,32.7,32.64,32.69,37693.0,29.7869,29.8416,29.7869,29.8325,37693.0
2017-05-04 10:30:00,32.67,32.7,32.64,32.69,36245.0,29.8143,29.8416,29.7869,29.8325,36245.0
2017-05-04 10:35:00,32.67,32.69,32.65,32.67,20800.0,29.8143,29.8325,29.796,29.8143,20800.0
2017-05-04 10:40:00,32.67,32.67,32.62,32.63,11700.0,29.8143,29.8143,29.7686,29.7778,11700.0
2017-05-04 10:45:00,32.64,32.67,32.63,32.64,12101.0,29.7869,29.8143,29.7778,29.7869,12101.0
2017-05-04 10:50:00,32.63,32.64,32.59,32.59,7282.0,29.7778,29.7869,29.7413,29.7413,7282.0
2017-05-04 10:55:00,32.57,32.58,32.54,32.56,4335.0,29.723,29.7321,29.6956,29.7139,4335.0
2017-05-04 11:00:00,32.61,32.61,32.61,32.61,100.0,29.7595,29.7595,29.7595,29.7595,100.0
2017-05-04 11:05:00,32.62,32.62,32.58,32.58,8353.0,29.7686,29.7686,29.7321,29.7321,8353.0
2017-05-04 11:10:00,32.57,32.59,32.57,32.58,3034.0,29.723,29.7413,29.723,29.7321,3034.0
2017-05-04 11:15:00,32.57,32.58,32.55,32.58,8740.0,29.723,29.7321,29.7048,29.7321,8740.0
2017-05-04 11:20:00,32.6,32.64,32.6,32.64,2820.0,29.7504,29.7869,29.7504,29.7869,2820.0
2017-05-04 11:25:00,32.62,32.63,32.58,32.61,5300.0,29.7686,29.7778,29.7321,29.7595,5300.0
2017-05-04 11:30:00,32.61,32.63,32.59,32.62,2500.0,29.7595,29.7778,29.7413,29.7686,2500.0
2017-05-04 11:35:00,32.63,32.67,32.63,32.66,4416.0,29.7778,29.8143,29.7778,29.8051,4416.0
2017-05-04 11:40:00,32.67,32.7,32.67,32.69,3650.0,29.8143,29.8416,29.8143,29.8325,3650.0
2017-05-04 11:45:00,32.7,32.7,32.67,32.68,9168.0,29.8416,29.8416,29.8143,29.8234,9168.0
2017-05-04 11:50:00,32.68,32.68,32.65,32.66,23056.0,29.8234,29.8234,29.796,29.8051,23056.0
2017-05-04 11:55:00,32.6,32.6,32.56,32.56,5150.0,29.7504,29.7504,29.7139,29.7139,5150.0
2017-05-04 12:00:00,32.56,32.58,32.46,32.46,29535.0,29.7139,29.7321,29.6226,29.6226,29535.0
2017-05-04 12:05:00,32.47,32.49,32.46,32.46,6510.0,29.6318,29.65,29.6226,29.6226,6510.0
2017-05-04 12:10:00,32.45,32.46,32.38,32.38,14997.0,29.6135,29.6226,29.5496,29.5496,14997.0
2017-05-04 12:15:00,32.37,32.39,32.28,32.29,18000.0,29.5405,29.5587,29.4584,29.4675,18000.0
2017-05-04 12:20:00,32.3,32.38,32.28,32.38,40859.0,29.4766,29.5496,29.4584,29.5496,40859.0
2017-05-04 12:25:00,32.37,32.41,32.35,32.4,46354.0,29.5405,29.577,29.5222,29.5679,46354.0
2017-05-04 12:30:00,32.4,32.41,32.38,32.38,1300.0,29.5679,29.577,29.5496,29.5496,1300.0
2017-05-04 12:35:00,32.38,32.41,32.37,32.41,7750.0,29.5496,29.577,29.5405,29.577,7750.0
2017-05-04 12:40:00,32.45,32.45,32.43,32.44,2140.0,29.6135,29.6135,29.5952,29.6044,2140.0
2017-05-04 12:45:00,32.45,32.51,32.45,32.51,4578.0,29.6135,29.6683,29.6135,29.6683,4578.0
2017-05-04 12:50:00,32.5,32.55,32.49,32.55,5280.0,29.6591,29.7048,29.65,29.7048,5280.0
2017-05-04 12:55:00,32.54,32.58,32.54,32.57,44640.0,29.6956,29.7321,29.6956,29.723,44640.0
2017-05-04 13:00:00,32.57,32.58,32.56,32.58,13750.0,29.723,29.7321,29.7139,29.7321,13750.0
2017-05-04 13:05:00,32.59,32.6,32.57,32.57,5054.0,29.7413,29.7504,29.723,29.723,5054.0
2017-05-04 13:10:00,32.57,32.58,32.54,32.54,3870.0,29.723,29.7321,29.6956,29.6956,3870.0
2017-05-04 13:15:00,32.54,32.54,32.52,32.52,4200.0,29.6956,29.6956,29.6774,29.6774,4200.0
2017-05-04 13:20:00,32.53,32.53,32.52,32.52,800.0,29.6865,29.6865,29.6774,29.6774,800.0
2017-05-04 13:25:00,32.52,32.53,32.52,32.52,1400.0,29.6774,29.6865,29.6774,29.6774,1400.0
2017-05-04 13:30:00,32.51,32.51,32.49,32.51,24200.0,29.6683,29.6683,29.65,29.6683,24200.0
2017-05-04 13:35:00,32.52,32.53,32.52,32.52,19300.0,29.6774,29.6865,29.6774,29.6774,19300.0
2017-05-04 13:40:00,32.52,32.52,32.49,32.5,919.0,29.6774,29.6774,29.65,29.6591,919.0
2017-05-04 13:45:00,32.54,32.62,32.52,32.62,32360.0,29.6956,29.7686,29.6774,29.7686,32360.0
2017-05-04 13:50:00,32.59,32.59,32.55,32.56,3600.0,29.7413,29.7413,29.7048,29.7139,3600.0
2017-05-04 13:55:00,32.56,32.58,32.56,32.57,1560.0,29.7139,29.7321,29.7139,29.723,1560.0
2017-05-04 14:00:00,32.56,32.62,32.56,32.62,8320.0,29.7139,29.7686,29.7139,29.7686,8320.0
2017-05-04 14:05:00,32.59,32.61,32.59,32.6,2101.0,29.7413,29.7595,29.7413,29.7504,2101.0
2017-05-04 14:10:00,32.6,32.62,32.58,32.62,7556.0,29.7504,29.7686,29.7321,29.7686,7556.0
2017-05-04 14:15:00,32.62,32.66,32.54,32.55,31030.0,29.7686,29.8051,29.6956,29.7048,31030.0
2017-05-04 14:20:00,32.52,32.53,32.45,32.52,17518.0,29.6774,29.6865,29.6135,29.6774,17518.0
2017-05-04 14:25:00,32.55,32.6,32.54,32.6,6404.0,29.7048,29.7504,29.6956,29.7504,6404.0
2017-05-04 14:30:00,32.6,32.62,32.6,32.61,9529.0,29.7504,29.7686,29.7504,29.7595,9529.0
2017-05-04 14:35:00,32.61,32.63,32.57,32.61,5727.0,29.7595,29.7778,29.723,29.7595,5727.0
2017-05-04 14:40:00,32.63,32.64,32.62,32.63,20940.0,29.7778,29.7869,29.7686,29.7778,20940.0
2017-05-04 14:45:00,32.65,32.67,32.65,32.66,11649.0,29.796,29.8143,29.796,29.8051,11649.0
2017-05-04 14:50:00,32.65,32.66,32.62,32.62,5955.0,29.796,29.8051,29.7686,29.7686,5955.0
2017-05-04 14:55:00,32.62,32.63,32.54,32.58,8192.0,29.7686,29.7778,29.6956,29.7321,8192.0
2017-05-04 15:00:00,32.57,32.57,32.53,32.57,3500.0,29.723,29.723,29.6865,29.723,3500.0
2017-05-04 15:05:00,32.59,32.61,32.57,32.57,2000.0,29.7413,29.7595,29.723,29.723,2000.0
2017-05-04 15:10:00,32.56,32.59,32.52,32.56,5406.0,29.7139,29.7413,29.6774,29.7139,5406.0
2017-05-04 15:15:00,32.57,32.61,32.56,32.59,4200.0,29.723,29.7595,29.7139,29.7413,4200.0
2017-05-04 15:20:00,32.61,32.62,32.6,32.6,1400.0,29.7595,29.7686,29.7504,29.7504,1400.0
2017-05-04 15:25:00,32.59,32.59,32.58,32.58,4200.0,29.7413,29.7413,29.7321,29.7321,4200.0
2017-05-04 15:30:00,32.58,32.63,32.58,32.63,4100.0,29.7321,29.7778,29.7321,29.7778,4100.0
2017-05-04 15:35:00,32.62,32.62,32.58,32.59,6600.0,29.7686,29.7686,29.7321,29.7413,6600.0
2017-05-04 15:40:00,32.61,32.64,32.6,32.63,6000.0,29.7595,29.7869,29.7504,29.7778,6000.0
2017-05-04 15:45:00,32.63,32.64,32.6,32.63,9430.0,29.7778,29.7869,29.7504,29.7778,9430.0
2017-05-04 15:50:00,32.61,32.68,32.61,32.64,23545.0,29.7595,29.8234,29.7595,29.7869,23545.0
2017-05-04 15:55:00,32.66,32.67,32.62,32.65,79465.0,29.8051,29.8143,29.7686,29.796,79465.0
2017-05-05 09:30:00,32.85,32.88,32.8,32.82,48477.0,29.9785,30.0059,29.9329,29.9512,48477.0
2017-05-05 09:35:00,32.83,32.83,32.76,32.8,19785.0,29.9603,29.9603,29.8964,29.9329,19785.0
2017-05-05 09:40:00,32.8,32.8,32.71,32.73,42076.0,29.9329,29.9329,29.8508,29.869,42076.0
2017-05-05 09:45:00,32.73,32.76,32.7,32.73,26716.0,29.869,29.8964,29.8416,29.869,26716.0
2017-05-05 09:50:00,32.72,32.77,32.71,32.73,48216.0,29.8599,29.9055,29.8508,29.869,48216.0
2017-05-05 09:55:00,32.72,32.73,32.69,32.69,19862.0,29.8599,29.869,29.8325,29.8325,19862.0
2017-05-05 10:00:00,32.7,32.72,32.68,32.71,7900.0,29.8416,29.8599,29.8234,29.8508,7900.0
2017-05-05 10:05:00,32.72,32.75,32.72,32.75,16258.0,29.8599,29.8873,29.8599,29.8873,16258.0
2017-05-05 10:10:00,32.75,32.78,32.72,32.75,51859.0,29.8873,29.9147,29.8599,29.8873,51859.0
2017-05-05 10:15:00,32.76,32.77,32.72,32.74,16731.0,29.8964,29.9055,29.8599,29.8782,16731.0
2017-05-05 10:20:00,32.73,32.76,32.72,32.74,14000.0,29.869,29.8964,29.8599,29.8782,14000.0
2017-05-05 10:25:00,32.73,32.73,32.65,32.7,70538.0,29.869,29.869,29.796,29.8416,70538.0
2017-05-05 10:30:00,32.71,32.73,32.64,32.64,24275.0,29.8508,29.869,29.7869,29.7869,24275.0
2017-05-05 10:35:00,32.65,32.69,32.64,32.68,5120.0,29.796,29.8325,29.7869,29.8234,5120.0
2017-05-05 10:40:00,32.69,32.69,32.66,32.68,3800.0,29.8325,29.8325,29.8051,29.8234,3800.0
2017-05-05 10:45:00,32.7,32.73,32.7,32.71,4540.0,29.8416,29.869,29.8416,29.8508,4540.0
2017-05-05 10:50:00,32.72,32.74,32.71,32.72,6840.0,29.8599,29.8782,29.8508,29.8599,6840.0
2017-05-05 10:55:00,32.72,32.73,32.7,32.73,12800.0,29.8599,29.869,29.8416,29.869,12800.0
2017-05-05 11:00:00,32.73,32.75,32.71,32.75,30314.0,29.869,29.8873,29.8508,29.8873,30314.0
2017-05-05 11:05:00,32.75,32.76,32.7,32.7,7500.0,29.8873,29.8964,29.8416,29.8416,7500.0
2017-05-05 11:10:00,32.72,32.72,32.7,32.71,3003.0,29.8599,29.8599,29.8416,29.8508,3003.0
2017-05-05 11:15:00,32.72,32.75,32.72,32.74,5268.0,29.8599,29.8873,29.8599,29.8782,5268.0
2017-05-05 11:20:00,32.75,32.75,32.68,32.7,12390.0,29.8873,29.8873,29.8234,29.8416,12390.0
2017-05-05 11:25:00,32.7,32.73,32.68,32.68,3460.0,29.8416,29.869,29.8234,29.8234,3460.0
2017-05-05 11:30:00,32.69,32.73,32.67,32.73,15300.0,29.8325,29.869,29.8143,29.869,15300.0
2017-05-05 11:35:00,32.72,32.72,32.7,32.71,10900.0,29.8599,29.8599,29.8416,29.8508,10900.0
2017-05-05 11:40:00,32.73,32.75,32.72,32.75,2700.0,29.869,29.8873,29.8599,29.8873,2700.0
2017-05-05 11:45:00,32.75,32.77,32.74,32.77,15290.0,29.8873,29.9055,29.8782,29.9055,15290.0
2017-05-05 11:50:00,32.76,32.78,32.75,32.77,3552.0,29.8964,29.9147,29.8873,29.9055,3552.0
2017-05-05 11:55:00,32.78,32.8,32.76,32.8,13750.0,29.9147,29.9329,29.8964,29.9329,13750.0
2017-05-05 12:00:00,32.79,32.81,32.78,32.79,11333.0,29.9238,29.942,29.9147,29.9238,11333.0
2017-05-05 12:05:00,32.79,32.8,32.77,32.77,310.0,29.9238,29.9329,29.9055,29.9055,310.0
2017-05-05 12:10:00,32.77,32.78,32.76,32.76,4400.0,29.9055,29.9147,29.8964,29.8964,4400.0
2017-05-05 12:15:00,32.76,32.76,32.75,32.75,506.0,29.8964,29.8964,29.8873,29.8873,506.0
2017-05-05 12:20:00,32.76,32.76,32.74,32.74,13723.0,29.8964,29.8964,29.8782,29.8782,13723.0
2017-05-05 12:25:00,32.74,32.75,32.74,32.75,300.0,29.8782,29.8873,29.8782,29.8873,300.0
2017-05-05 12:30:00,32.71,32.72,32.65,32.68,27500.0,29.8508,29.8599,29.796,29.8234,27500.0
2017-05-05 12:35:00,32.69,32.7,32.69,32.7,23196.0,29.8325,29.8416,29.8325,29.8416,23196.0
2017-05-05 12:40:00,32.69,32.72,32.69,32.72,4388.0,29.8325,29.8599,29.8325,29.8599,4388.0
2017-05-05 12:45:00,32.71,32.72,32.71,32.72,600.0,29.8508,29.8599,29.8508,29.8599,600.0
2017-05-05 12:50:00,32.73,32.73,32.72,32.73,2600.0,29.869,29.869,29.8599,29.869,2600.0
2017-05-05 12:55:00,32.72,32.74,32.7,32.74,25852.0,29.8599,29.8782,29.8416,29.8782,25852.0
2017-05-05 13:00:00,32.73,32.76,32.73,32.76,7600.0,29.869,29.8964,29.869,29.8964,7600.0
2017-05-05 13:05:00,32.74,32.75,32.73,32.73,8235.0,29.8782,29.8873,29.869,29.869,8235.0
2017-05-05 13:10:00,32.73,32.74,32.7,32.73,7334.0,29.869,29.8782,29.8416,29.869,7334.0
2017-05-05 13:15:00,32.73,32.73,32.71,32.72,7745.0,29.869,29.869,29.8508,29.8599,7745.0
2017-05-05 13:20:00,32.73,32.76,32.72,32.76,6250.0,29.869,29.8964,29.8599,29.8964,6250.0
2017-05-05 13:25:00,32.75,32.77,32.75,32.76,5000.0,29.8873,29.9055,29.8873,29.8964,5000.0
2017-05-05 13:30:00,32.77,32.77,32.76,32.77,100.0,29.9055,29.9055,29.8964,29.9055,100.0
2017-05-05 13:35:00,32.78,32.78,32.77,32.78,760.0,29.9147,29.9147,29.9055,29.9147,760.0
2017-05-05 13:40:00,32.77,32.78,32.76,32.77,1700.0,29.9055,29.9147,29.8964,29.9055,1700.0
2017-05-05 13:45:00,32.77,32.79,32.76,32.78,942.0,29.9055,29.9238,29.8964,29.9147,942.0
2017-05-05 13:50:00,32.79,32.79,32.78,32.79,9608.0,29.9238,29.9238,29.9147,29.9238,9608.0
2017-05-05 13:55:00,32.8,32.8,32.79,32.8,19290.0,29.9329,29.9329,29.9238,29.9329,19290.0
2017-05-05 14:00:00,32.8,32.86,32.8,32.85,32502.0,29.9329,29.9877,29.9329,29.9785,32502.0
2017-05-05 14:05:00,32.85,32.85,32.82,32.83,4525.0,29.9785,29.9785,29.9512,29.9603,4525.0
2017-05-05 14:10:00,32.83,32.83,32.82,32.83,1104.0,29.9603,29.9603,29.9512,29.9603,1104.0
2017-05-05 14:15:00,32.82,32.84,32.81,32.81,4610.0,29.9512,29.9694,29.942,29.942,4610.0
2017-05-05 14:20:00,32.8,32.82,32.79,32.81,2780.0,29.9329,29.9512,29.9238,29.942,2780.0
2017-05-05 14:25:00,32.82,32.83,32.81,32.82,800.0,29.9512,29.9603,29.942,29.9512,800.0
2017-05-05 14:30:00,32.82,32.84,32.82,32.82,12000.0,29.9512,29.9694,29.9512,29.9512,12000.0
2017-05-05 14:35:00,32.81,32.83,32.81,32.83,1400.0,29.942,29.9603,29.942,29.9603,1400.0
2017-05-05 14:40:00,32.83,32.84,32.81,32.84,18369.0,29.9603,29.9694,29.942,29.9694,18369.0
2017-05-05 14:45:00,32.85,32.92,32.84,32.9,24070.0,29.9785,30.0424,29.9694,30.0242,24070.0
2017-05-05 14:50:00,32.89,32.9,32.87,32.89,9728.0,30.015,30.0242,29.9968,30.015,9728.0
2017-05-05 14:55:00,32.87,32.87,32.87,32.87,400.0,29.9968,29.9968,29.9968,29.9968,400.0
2017-05-05 15:00:00,32.86,32.87,32.84,32.85,9510.0,29.9877,29.9968,29.9694,29.9785,9510.0
2017-05-05 15:05:00,32.86,32.92,32.86,32.91,42187.0,29.9877,30.0424,29.9877,30.0333,42187.0
2017-05-05 15:10:00,32.9,32.93,32.89,32.91,13395.0,30.0242,30.0515,30.015,30.0333,13395.0
2017-05-05 15:15:00,32.89,32.91,32.89,32.9,5840.0,30.015,30.0333,30.015,30.0242,5840.0
2017-05-05 15:20:00,32.91,32.92,32.9,32.91,5100.0,30.0333,30.0424,30.0242,30.0333,5100.0
2017-05-05 15:25:00,32.91,32.92,32.9,32.9,3351.0,30.0333,30.0424,30.0242,30.0242,3351.0
2017-05-05 15:30:00,32.91,32.92,32.9,32.91,5572.0,30.0333,30.0424,30.0242,30.0333,5572.0
2017-05-05 15:35:00,32.92,32.94,32.91,32.92,19940.0,30.0424,30.0607,30.0333,30.0424,19940.0
2017-05-05 15:40:00,32.92,32.95,32.9,32.9,15704.0,30.0424,30.0698,30.0242,30.0242,15704.0
2017-05-05 15:45:00,32.91,32.97,32.91,32.96,24183.0,30.0333,30.088,30.0333,30.0789,24183.0
2017-05-05 15:50:00,32.97,33.0,32.97,32.99,44986.0,30.088,30.1154,30.088,30.1063,44986.0
2017-05-05 15:55:00,32.99,33.04,32.99,33.04,142043.0,30.1063,30.1519,30.1063,30.1519,142043.0
2017-05-08 09:30:00,33.08,33.12,33.05,33.09,140311.0,30.1884,30.2249,30.1611,30.1976,140311.0
2017-05-08 09:35:00,33.1,33.13,32.95,32.96,108814.0,30.2067,30.2341,30.0698,30.0789,108814.0
2017-05-08 09:40:00,32.96,33.0,32.93,33.0,56417.0,30.0789,30.1154,30.0515,30.1154,56417.0
2017-05-08 09:45:00,33.0,33.01,32.95,32.96,31090.0,30.1154,30.1245,30.0698,30.0789,31090.0
2017-05-08 09:50:00,32.96,32.96,32.94,32.95,8500.0,30.0789,30.0789,30.0607,30.0698,8500.0
2017-05-08 09:55:00,32.96,32.97,32.95,32.95,8030.0,30.0789,30.088,30.0698,30.0698,8030.0
2017-05-08 10:00:00,32.94,32.99,32.94,32.98,21218.0,30.0607,30.1063,30.0607,30.0972,21218.0
2017-05-08 10:05:00,32.98,32.99,32.98,32.99,4984.0,30.0972,30.1063,30.0972,30.1063,4984.0
2017-05-08 10:10:00,32.99,32.99,32.92,32.93,19186.0,30.1063,30.1063,30.0424,30.0515,19186.0
2017-05-08 10:15:00,32.94,32.97,32.93,32.95,25362.0,30.0607,30.088,30.0515,30.0698,25362.0
2017-05-08 10:20:00,32.95,32.96,32.92,32.95,10506.0,30.0698,30.0789,30.0424,30.0698,10506.0
2017-05-08 10:25:00,32.95,32.95,32.93,32.93,11200.0,30.0698,30.0698,30.0515,30.0515,11200.0
2017-05-08 10:30:00,32.93,32.98,32.91,32.96,29675.0,30.0515,30.0972,30.0333,30.0789,29675.0
2017-05-08 10:35:00,32.96,32.96,32.94,32.95,6230.0,30.0789,30.0789,30.0607,30.0698,6230.0
2017-05-08 10:40:00,32.95,33.0,32.95,33.0,8690.0,30.0698,30.1154,30.0698,30.1154,8690.0
2017-05-08 10:45:00,33.0,33.01,32.97,32.97,9730.0,30.1154,30.1245,30.088,30.088,9730.0
2017-05-08 10:50:00,32.99,32.99,32.88,32.89,55888.0,30.1063,30.1063,30.0059,30.015,55888.0
2017-05-08 10:55:00,32.89,32.92,32.88,32.92,22460.0,30.015,30.0424,30.0059,30.0424,22460.0
2017-05-08 11:00:00,32.92,32.93,32.92,32.92,2001.0,30.0424,30.0515,30.0424,30.0424,2001.0
2017-05-08 11:05:00,32.94,32.95,32.92,32.93,2900.0,30.0607,30.0698,30.0424,30.0515,2900.0
2017-05-08 11:10:00,32.91,32.91,32.87,32.87,13290.0,30.0333,30.0333,29.9968,29.9968,13290.0
2017-05-08 11:15:00,32.88,32.89,32.87,32.88,944.0,30.0059,30.015,29.9968,30.0059,944.0
2017-05-08 11:20:00,32.88,32.89,32.83,32.84,12619.0,30.0059,30.015,29.9603,29.9694,12619.0
2017-05-08 11:25:00,32.84,32.85,32.83,32.85,3513.0,29.9694,29.9785,29.9603,29.9785,3513.0
2017-05-08 11:30:00,32.87,32.91,32.86,32.91,6551.0,29.9968,30.0333,29.9877,30.0333,6551.0
2017-05-08 11:35:00,32.91,32.94,32.9,32.94,20488.0,30.0333,30.0607,30.0242,30.0607,20488.0
2017-05-08 11:40:00,32.94,32.95,32.94,32.95,500.0,30.0607,30.0698,30.0607,30.0698,500.0
2017-05-08 11:45:00,32.95,32.95,32.95,32.95,100.0,30.0698,30.0698,30.0698,30.0698,100.0
2017-05-08 11:50:00,32.92,32.93,32.91,32.92,1099.0,30.0424,30.0515,30.0333,30.0424,1099.0
2017-05-08 11:55:00,32.9,32.95,32.88,32.94,1220.0,30.0242,30.0698,30.0059,30.0607,1220.0
2017-05-08 12:00:00,32.93,32.96,32.92,32.93,20949.0,30.0515,30.0789,30.0424,30.0515,20949.0
2017-05-08 12:05:00,32.92,32.95,32.9,32.92,1400.0,30.0424,30.0698,30.0242,30.0424,1400.0
2017-05-08 12:10:00,32.9,32.91,32.9,32.9,13037.0,30.0242,30.0333,30.0242,30.0242,13037.0
2017-05-08 12:15:00,32.9,32.9,32.89,32.9,3692.0,30.0242,30.0242,30.015,30.0242,3692.0
2017-05-08 12:20:00,32.92,32.92,32.91,32.92,682.0,30.0424,30.0424,30.0333,30.0424,682.0
2017-05-08 12:25:00,32.91,32.92,32.9,32.91,3790.0,30.0333,30.0424,30.0242,30.0333,3790.0
2017-05-08 12:30:00,32.92,32.94,32.92,32.93,4000.0,30.0424,30.0607,30.0424,30.0515,4000.0
2017-05-08 12:35:00,32.94,32.98,32.93,32.98,5500.0,30.0607,30.0972,30.0515,30.0972,5500.0
2017-05-08 12:40:00,32.98,33.0,32.97,32.99,12243.0,30.0972,30.1154,30.088,30.1063,12243.0
2017-05-08 12:45:00,33.0,33.01,33.0,33.0,1460.0,30.1154,30.1245,30.1154,30.1154,1460.0
2017-05-08 12:50:00,33.02,33.02,33.0,33.0,5057.0,30.1337,30.1337,30.1154,30.1154,5057.0
2017-05-08 12:55:00,33.0,33.01,32.99,32.99,4950.0,30.1154,30.1245,30.1063,30.1063,4950.0
2017-05-08 13:00:00,32.99,33.0,32.97,32.98,21200.0,30.1063,30.1154,30.088,30.0972,21200.0
2017-05-08 13:05:00,32.99,33.01,32.98,33.01,23821.0,30.1063,30.1245,30.0972,30.1245,23821.0
2017-05-08 13:10:00,33.0,33.03,32.98,32.98,28990.0,30.1154,30.1428,30.0972,30.0972,28990.0
2017-05-08 13:15:00,32.99,33.01,32.99,33.0,20116.0,30.1063,30.1245,30.1063,30.1154,20116.0
2017-05-08 13:20:00,33.0,33.01,32.99,33.0,2530.0,30.1154,30.1245,30.1063,30.1154,2530.0
2017-05-08 13:25:00,33.01,33.01,33.01,33.01,700.0,30.1245,30.1245,30.1245,30.1245,700.0
2017-05-08 13:30:00,33.0,33.01,33.0,33.01,204.0,30.1154,30.1245,30.1154,30.1245,204.0
2017-05-08 13:35:00,33.0,33.02,33.0,33.01,9429.0,30.1154,30.1337,30.1154,30.1245,9429.0
2017-05-08 13:40:00,33.01,33.02,33.0,33.02,3700.0,30.1245,30.1337,30.1154,30.1337,3700.0
2017-05-08 13:45:00,33.01,33.03,33.01,33.03,12944.0,30.1245,30.1428,30.1245,30.1428,12944.0
2017-05-08 13:50:00,33.02,33.04,33.02,33.03,3794.0,30.1337,30.1519,30.1337,30.1428,3794.0
2017-05-08 13:55:00,33.03,33.04,33.03,33.04,9598.0,30.1428,30.1519,30.1428,30.1519,9598.0
2017-05-08 14:00:00,33.03,33.04,33.02,33.04,4093.0,30.1428,30.1519,30.1337,30.1519,4093.0
2017-05-08 14:05:00,33.04,33.04,33.02,33.03,8600.0,30.1519,30.1519,30.1337,30.1428,8600.0
2017-05-08 14:10:00,33.03,33.03,33.01,33.02,8593.0,30.1428,30.1428,30.1245,30.1337,8593.0
2017-05-08 14:15:00,33.01,33.01,32.97,33.0,25239.0,30.1245,30.1245,30.088,30.1154,25239.0
2017-05-08 14:20:00,33.0,33.0,32.99,33.0,19464.0,30.1154,30.1154,30.1063,30.1154,19464.0
2017-05-08 14:25:00,33.02,33.02,32.99,33.0,8200.0,30.1337,30.1337,30.1063,30.1154,8200.0
2017-05-08 14:30:00,33.01,33.01,32.99,32.99,1110.0,30.1245,30.1245,30.1063,30.1063,1110.0
2017-05-08 14:35:00,32.99,33.0,32.98,32.98,1250.0,30.1063,30.1154,30.0972,30.0972,1250.0
2017-05-08 14:40:00,33.0,33.0,32.96,32.98,30128.0,30.1154,30.1154,30.0789,30.0972,30128.0
2017-05-08 14:45:00,32.98,33.0,32.98,32.98,19893.0,30.0972,30.1154,30.0972,30.0972,19893.0
2017-05-08 14:50:00,33.0,33.0,33.0,33.0,300.0,30.1154,30.1154,30.1154,30.1154,300.0
2017-05-08 14:55:00,33.01,33.01,33.0,33.0,3144.0,30.1245,30.1245,30.1154,30.1154,3144.0
2017-05-08 15:00:00,33.0,33.0,32.97,32.99,17900.0,30.1154,30.1154,30.088,30.1063,17900.0
2017-05-08 15:05:00,32.99,33.0,32.98,33.0,1103.0,30.1063,30.1154,30.0972,30.1154,1103.0
2017-05-08 15:10:00,33.0,33.01,33.0,33.01,467.0,30.1154,30.1245,30.1154,30.1245,467.0
2017-05-08 15:15:00,33.0,33.02,32.99,33.01,5367.0,30.1154,30.1337,30.1063,30.1245,5367.0
2017-05-08 15:20:00,33.01,33.01,32.99,32.99,41250.0,30.1245,30.1245,30.1063,30.1063,41250.0
2017-05-08 15:25:00,32.99,33.0,32.98,32.98,29468.0,30.1063,30.1154,30.0972,30.0972,29468.0
2017-05-08 15:30:00,32.98,33.01,32.98,32.99,12293.0,30.0972,30.1245,30.0972,30.1063,12293.0
2017-05-08 15:35:00,32.99,32.99,32.95,32.95,12500.0,30.1063,30.1063,30.0698,30.0698,12500.0
2017-05-08 15:40:00,32.95,32.96,32.93,32.94,52500.0,30.0698,30.0789,30.0515,30.0607,52500.0
2017-05-08 15:45:00,32.95,32.95,32.91,32.92,15548.0,30.0698,30.0698,30.0333,30.0424,15548.0
2017-05-08 15:50:00,32.93,33.0,32.93,32.99,36949.0,30.0515,30.1154,30.0515,30.1063,36949.0
2017-05-08 15:55:00,32.98,33.04,32.98,33.03,154311.0,30.0972,30.1519,30.0972,30.1428,154311.0
2017-05-09 09:30:00,33.18,33.21,33.12,33.2,151687.0,30.2797,30.3071,30.2249,30.2979,151687.0
2017-05-09 09:35:00,33.18,33.19,33.12,33.14,116174.0,30.2797,30.2888,30.2249,30.2432,116174.0
2017-05-09 09:40:00,33.14,33.16,33.09,33.14,72726.0,30.2432,30.2614,30.1976,30.2432,72726.0
2017-05-09 09:45:00,33.15,33.17,33.12,33.16,42964.0,30.2523,30.2706,30.2249,30.2614,42964.0
2017-05-09 09:50:00,33.16,33.16,33.12,33.15,14943.0,30.2614,30.2614,30.2249,30.2523,14943.0
2017-05-09 09:55:00,33.14,33.17,33.13,33.17,3350.0,30.2432,30.2706,30.2341,30.2706,3350.0
2017-05-09 10:00:00,33.19,33.24,33.18,33.2,57567.0,30.2888,30.3344,30.2797,30.2979,57567.0
2017-05-09 10:05:00,33.19,33.25,33.19,33.23,11904.0,30.2888,30.3436,30.2888,30.3253,11904.0
2017-05-09 10:10:00,33.21,33.22,33.19,33.22,11842.0,30.3071,30.3162,30.2888,30.3162,11842.0
2017-05-09 10:15:00,33.24,33.25,33.22,33.24,9400.0,30.3344,30.3436,30.3162,30.3344,9400.0
2017-05-09 10:20:00,33.25,33.25,33.18,33.2,9498.0,30.3436,30.3436,30.2797,30.2979,9498.0
2017-05-09 10:25:00,33.21,33.23,33.21,33.23,6450.0,30.3071,30.3253,30.3071,30.3253,6450.0
2017-05-09 10:30:00,33.23,33.23,33.2,33.2,7589.0,30.3253,30.3253,30.2979,30.2979,7589.0
2017-05-09 10:35:00,33.19,33.21,33.18,33.2,16065.0,30.2888,30.3071,30.2797,30.2979,16065.0
2017-05-09 10:40:00,33.2,33.21,33.13,33.15,13500.0,30.2979,30.3071,30.2341,30.2523,13500.0
2017-05-09 10:45:00,33.14,33.16,33.14,33.15,1760.0,30.2432,30.2614,30.2432,30.2523,1760.0
2017-05-09 10:50:00,33.15,33.17,33.15,33.17,17400.0,30.2523,30.2706,30.2523,30.2706,17400.0
2017-05-09 10:55:00,33.15,33.16,33.14,33.14,5100.0,30.2523,30.2614,30.2432,30.2432,5100.0
2017-05-09 11:00:00,33.15,33.17,33.12,33.17,5150.0,30.2523,30.2706,30.2249,30.2706,5150.0
2017-05-09 11:05:00,33.17,33.18,33.15,33.17,3180.0,30.2706,30.2797,30.2523,30.2706,3180.0
2017-05-09 11:10:00,33.16,33.18,33.12,33.14,17795.0,30.2614,30.2797,30.2249,30.2432,17795.0
2017-05-09 11:15:00,33.14,33.15,33.06,33.08,42520.0,30.2432,30.2523,30.1702,30.1884,42520.0
2017-05-09 11:20:00,33.06,33.07,33.05,33.07,25500.0,30.1702,30.1793,30.1611,30.1793,25500.0
2017-05-09 11:25:00,33.06,33.11,33.06,33.1,25233.0,30.1702,30.2158,30.1702,30.2067,25233.0
2017-05-09 11:30:00,33.13,33.13,33.09,33.09,3956.0,30.2341,30.2341,30.1976,30.1976,3956.0
2017-05-09 11:35:00,33.1,33.1,33.07,33.1,21442.0,30.2067,30.2067,30.1793,30.2067,21442.0
2017-05-09 11:40:00,33.11,33.11,33.09,33.1,1740.0,30.2158,30.2158,30.1976,30.2067,1740.0
2017-05-09 11:45:00,33.11,33.12,33.09,33.11,25424.0,30.2158,30.2249,30.1976,30.2158,25424.0
2017-05-09 11:50:00,33.13,33.14,33.12,33.14,3300.0,30.2341,30.2432,30.2249,30.2432,3300.0
2017-05-09 11:55:00,33.15,33.15,33.14,33.14,2600.0,30.2523,30.2523,30.2432,30.2432,2600.0
2017-05-09 12:00:00,33.15,33.16,33.15,33.16,6700.0,30.2523,30.2614,30.2523,30.2614,6700.0
2017-05-09 12:05:00,33.17,33.17,33.14,33.14,4950.0,30.2706,30.2706,30.2432,30.2432,4950.0
2017-05-09 12:10:00,33.16,33.17,33.15,33.15,2000.0,30.2614,30.2706,30.2523,30.2523,2000.0
2017-05-09 12:15:00,33.13,33.13,33.13,33.13,100.0,30.2341,30.2341,30.2341,30.2341,100.0
2017-05-09 12:20:00,33.13,33.13,33.09,33.1,21690.0,30.2341,30.2341,30.1976,30.2067,21690.0
2017-05-09 12:25:00,33.1,33.1,33.07,33.09,17090.0,30.2067,30.2067,30.1793,30.1976,17090.0
2017-05-09 12:30:00,33.08,33.08,33.05,33.08,17031.0,30.1884,30.1884,30.1611,30.1884,17031.0
2017-05-09 12:35:00,33.06,33.09,33.06,33.08,28700.0,30.1702,30.1976,30.1702,30.1884,28700.0
2017-05-09 12:40:00,33.08,33.09,33.06,33.06,3600.0,30.1884,30.1976,30.1702,30.1702,3600.0
2017-05-09 12:45:00,33.06,33.09,33.06,33.08,3300.0,30.1702,30.1976,30.1702,30.1884,3300.0
2017-05-09 12:50:00,33.08,33.08,33.05,33.06,20125.0,30.1884,30.1884,30.1611,30.1702,20125.0
2017-05-09 12:55:00,33.03,33.03,33.02,33.03,8425.0,30.1428,30.1428,30.1337,30.1428,8425.0
2017-05-09 13:00:00,33.03,33.06,33.02,33.06,8300.0,30.1428,30.1702,30.1337,30.1702,8300.0
2017-05-09 13:05:00,33.06,33.07,33.06,33.06,5825.0,30.1702,30.1793,30.1702,30.1702,5825.0
2017-05-09 13:10:00,33.06,33.06,33.06,33.06,250.0,30.1702,30.1702,30.1702,30.1702,250.0
2017-05-09 13:15:00,33.05,33.05,33.04,33.04,2480.0,30.1611,30.1611,30.1519,30.1519,2480.0
2017-05-09 13:20:00,33.03,33.04,33.03,33.03,2656.0,30.1428,30.1519,30.1428,30.1428,2656.0
2017-05-09 13:25:00,33.02,33.02,32.93,32.94,27095.0,30.1337,30.1337,30.0515,30.0607,27095.0
2017-05-09 13:30:00,32.93,32.97,32.93,32.95,7001.0,30.0515,30.088,30.0515,30.0698,7001.0
2017-05-09 13:35:00,32.96,32.98,32.95,32.97,8025.0,30.0789,30.0972,30.0698,30.088,8025.0
2017-05-09 13:40:00,32.96,33.01,32.96,33.0,14640.0,30.0789,30.1245,30.0789,30.1154,14640.0
2017-05-09 13:45:00,33.01,33.02,33.0,33.0,1150.0,30.1245,30.1337,30.1154,30.1154,1150.0
2017-05-09 13:50:00,33.01,33.03,33.0,33.03,5273.0,30.1245,30.1428,30.1154,30.1428,5273.0
2017-05-09 13:55:00,33.04,33.04,33.02,33.04,1600.0,30.1519,30.1519,30.1337,30.1519,1600.0
2017-05-09 14:00:00,33.06,33.06,33.02,33.02,1300.0,30.1702,30.1702,30.1337,30.1337,1300.0
2017-05-09 14:05:00,33.0,33.0,32.98,33.0,3760.0,30.1154,30.1154,30.0972,30.1154,3760.0
2017-05-09 14:10:00,32.98,33.01,32.98,33.01,12100.0,30.0972,30.1245,30.0972,30.1245,12100.0
2017-05-09 14:15:00,33.01,33.02,32.98,33.01,2100.0,30.1245,30.1337,30.0972,30.1245,2100.0
2017-05-09 14:20:00,33.01,33.01,32.97,32.98,700.0,30.1245,30.1245,30.088,30.0972,700.0
2017-05-09 14:25:00,32.99,33.0,32.96,32.96,5502.0,30.1063,30.1154,30.0789,30.0789,5502.0
2017-05-09 14:30:00,32.98,32.99,32.98,32.98,400.0,30.0972,30.1063,30.0972,30.0972,400.0
2017-05-09 14:35:00,32.98,32.99,32.98,32.98,1860.0,30.0972,30.1063,30.0972,30.0972,1860.0
2017-05-09 14:40:00,32.99,32.99,32.98,32.99,2900.0,30.1063,30.1063,30.0972,30.1063,2900.0
2017-05-09 14:45:00,33.0,33.02,32.99,33.01,2840.0,30.1154,30.1337,30.1063,30.1245,2840.0
2017-05-09 14:50:00,33.01,33.03,33.01,33.02,6707.0,30.1245,30.1428,30.1245,30.1337,6707.0
2017-05-09 14:55:00,33.03,33.03,33.03,33.03,300.0,30.1428,30.1428,30.1428,30.1428,300.0
2017-05-09 15:00:00,33.01,33.02,33.0,33.01,4780.0,30.1245,30.1337,30.1154,30.1245,4780.0
2017-05-09 15:05:00,33.02,33.06,33.02,33.05,21450.0,30.1337,30.1702,30.1337,30.1611,21450.0
2017-05-09 15:10:00,33.05,33.05,33.05,33.05,1058.0,30.1611,30.1611,30.1611,30.1611,1058.0
2017-05-09 15:15:00,33.04,33.05,33.02,33.03,23500.0,30.1519,30.1611,30.1337,30.1428,23500.0
2017-05-09 15:20:00,33.02,33.04,33.01,33.04,3402.0,30.1337,30.1519,30.1245,30.1519,3402.0
2017-05-09 15:25:00,33.03,33.04,33.02,33.03,6210.0,30.1428,30.1519,30.1337,30.1428,6210.0
2017-05-09 15:30:00,33.0,33.0,32.94,32.94,6306.0,30.1154,30.1154,30.0607,30.0607,6306.0
2017-05-09 15:35:00,32.94,32.95,32.83,32.87,83953.0,30.0607,30.0698,29.9603,29.9968,83953.0
2017-05-09 15:40:00,32.86,32.88,32.77,32.82,160543.0,29.9877,30.0059,29.9055,29.9512,160543.0
2017-05-09 15:45:00,32.83,32.89,32.83,32.88,20945.0,29.9603,30.015,29.9603,30.0059,20945.0
2017-05-09 15:50:00,32.89,32.92,32.88,32.92,30527.0,30.015,30.0424,30.0059,30.0424,30527.0
2017-05-09 15:55:00,32.93,32.98,32.92,32.95,80977.0,30.0515,30.0972,30.0424,30.0698,80977.0
2017-05-10 09:30:00,32.92,32.96,32.89,32.92,27765.0,30.0424,30.0789,30.015,30.0424,27765.0
2017-05-10 09:35:00,32.91,32.92,32.87,32.89,9512.0,30.0333,30.0424,29.9968,30.015,9512.0
2017-05-10 09:40:00,32.9,32.94,32.89,32.94,3124.0,30.0242,30.0607,30.015,30.0607,3124.0
2017-05-10 09:45:00,32.9,32.92,32.87,32.87,5923.0,30.0242,30.0424,29.9968,29.9968,5923.0
2017-05-10 09:50:00,32.87,32.92,32.85,32.91,25233.0,29.9968,30.0424,29.9785,30.0333,25233.0
2017-05-10 09:55:00,32.92,32.94,32.92,32.94,4820.0,30.0424,30.0607,30.0424,30.0607,4820.0
2017-05-10 10:00:00,32.92,32.95,32.92,32.94,10550.0,30.0424,30.0698,30.0424,30.0607,10550.0
2017-05-10 10:05:00,32.93,32.97,32.92,32.93,21040.0,30.0515,30.088,30.0424,30.0515,21040.0
2017-05-10 10:10:00,32.94,32.97,32.94,32.96,5522.0,30.0607,30.088,30.0607,30.0789,5522.0
2017-05-10 10:15:00,32.94,32.94,32.93,32.94,2800.0,30.0607,30.0607,30.0515,30.0607,2800.0
2017-05-10 10:20:00,32.92,32.93,32.91,32.91,3804.0,30.0424,30.0515,30.0333,30.0333,3804.0
2017-05-10 10:25:00,32.89,32.89,32.82,32.82,22545.0,30.015,30.015,29.9512,29.9512,22545.0
2017-05-10 10:30:00,32.85,32.89,32.83,32.87,10756.0,29.9785,30.015,29.9603,29.9968,10756.0
2017-05-10 10:35:00,32.87,32.92,32.87,32.9,7730.0,29.9968,30.0424,29.9968,30.0242,7730.0
2017-05-10 10:40:00,32.88,32.93,32.88,32.93,12246.0,30.0059,30.0515,30.0059,30.0515,12246.0
2017-05-10 10:45:00,32.94,32.95,32.92,32.92,7696.0,30.0607,30.0698,30.0424,30.0424,7696.0
2017-05-10 10:50:00,32.94,32.96,32.93,32.96,8064.0,30.0607,30.0789,30.0515,30.0789,8064.0
2017-05-10 10:55:00,32.95,32.95,32.91,32.92,13420.0,30.0698,30.0698,30.0333,30.0424,13420.0
2017-05-10 11:00:00,32.92,32.96,32.91,32.96,2100.0,30.0424,30.0789,30.0333,30.0789,2100.0
2017-05-10 11:05:00,32.96,32.99,32.96,32.98,13600.0,30.0789,30.1063,30.0789,30.0972,13600.0
2017-05-10 11:10:00,32.98,33.01,32.97,32.99,27832.0,30.0972,30.1245,30.088,30.1063,27832.0
2017-05-10 11:15:00,33.0,33.03,32.99,33.0,10294.0,30.1154,30.1428,30.1063,30.1154,10294.0
2017-05-10 11:20:00,33.01,33.03,33.01,33.03,5585.0,30.1245,30.1428,30.1245,30.1428,5585.0
2017-05-10 11:25:00,33.03,33.07,33.02,33.05,18288.0,30.1428,30.1793,30.1337,30.1611,18288.0
2017-05-10 11:30:00,33.06,33.06,33.03,33.03,1300.0,30.1702,30.1702,30.1428,30.1428,1300.0
2017-05-10 11:35:00,33.04,33.05,33.04,33.04,2782.0,30.1519,30.1611,30.1519,30.1519,2782.0
2017-05-10 11:40:00,33.04,33.05,33.03,33.04,2002.0,30.1519,30.1611,30.1428,30.1519,2002.0
2017-05-10 11:45:00,33.05,33.07,33.02,33.02,3536.0,30.1611,30.1793,30.1337,30.1337,3536.0
2017-05-10 11:50:00,33.03,33.04,33.01,33.03,2076.0,30.1428,30.1519,30.1245,30.1428,2076.0
2017-05-10 11:55:00,33.04,33.04,33.02,33.02,1415.0,30.1519,30.1519,30.1337,30.1337,1415.0
2017-05-10 12:00:00,33.02,33.05,33.02,33.04,1033.0,30.1337,30.1611,30.1337,30.1519,1033.0
2017-05-10 12:05:00,33.05,33.06,33.02,33.02,4079.0,30.1611,30.1702,30.1337,30.1337,4079.0
2017-05-10 12:10:00,33.02,33.02,33.01,33.01,1060.0,30.1337,30.1337,30.1245,30.1245,1060.0
2017-05-10 12:15:00,33.03,33.03,33.02,33.02,446.0,30.1428,30.1428,30.1337,30.1337,446.0
2017-05-10 12:20:00,33.02,33.04,33.02,33.02,6400.0,30.1337,30.1519,30.1337,30.1337,6400.0
2017-05-10 12:25:00,33.03,33.03,33.03,33.03,200.0,30.1428,30.1428,30.1428,30.1428,200.0
2017-05-10 12:30:00,33.04,33.06,33.04,33.05,3332.0,30.1519,30.1702,30.1519,30.1611,3332.0
2017-05-10 12:35:00,33.04,33.05,33.04,33.04,1280.0,30.1519,30.1611,30.1519,30.1519,1280.0
2017-05-10 12:40:00,33.02,33.04,33.02,33.04,6500.0,30.1337,30.1519,30.1337,30.1519,6500.0
2017-05-10 12:45:00,33.04,33.06,33.04,33.05,19435.0,30.1519,30.1702,30.1519,30.1611,19435.0
2017-05-10 12:50:00,33.05,33.06,33.05,33.05,2122.0,30.1611,30.1702,30.1611,30.1611,2122.0
2017-05-10 12:55:00,33.06,33.06,33.05,33.06,3271.0,30.1702,30.1702,30.1611,30.1702,3271.0
2017-05-10 13:00:00,33.07,33.1,33.06,33.1,5400.0,30.1793,30.2067,30.1702,30.2067,5400.0
2017-05-10 13:05:00,33.1,33.11,33.08,33.08,2200.0,30.2067,30.2158,30.1884,30.1884,2200.0
2017-05-10 13:10:00,33.07,33.08,33.04,33.04,20556.0,30.1793,30.1884,30.1519,30.1519,20556.0
2017-05-10 13:15:00,33.04,33.06,33.04,33.06,1628.0,30.1519,30.1702,30.1519,30.1702,1628.0
2017-05-10 13:20:00,33.05,33.05,33.04,33.05,700.0,30.1611,30.1611,30.1519,30.1611,700.0
2017-05-10 13:25:00,33.06,33.07,33.06,33.07,1297.0,30.1702,30.1793,30.1702,30.1793,1297.0
2017-05-10 13:30:00,33.08,33.08,33.06,33.06,2900.0,30.1884,30.1884,30.1702,30.1702,2900.0
2017-05-10 13:35:00,33.05,33.06,33.05,33.06,4002.0,30.1611,30.1702,30.1611,30.1702,4002.0
2017-05-10 13:40:00,33.05,33.06,33.03,33.03,1600.0,30.1611,30.1702,30.1428,30.1428,1600.0
2017-05-10 13:45:00,33.04,33.06,33.04,33.06,1168.0,30.1519,30.1702,30.1519,30.1702,1168.0
2017-05-10 13:50:00,33.06,33.07,33.06,33.06,2370.0,30.1702,30.1793,30.1702,30.1702,2370.0
2017-05-10 13:55:00,33.07,33.09,33.06,33.07,5480.0,30.1793,30.1976,30.1702,30.1793,5480.0
2017-05-10 14:00:00,33.05,33.06,33.05,33.05,2900.0,30.1611,30.1702,30.1611,30.1611,2900.0
2017-05-10 14:05:00,33.02,33.04,33.02,33.03,14850.0,30.1337,30.1519,30.1337,30.1428,14850.0
2017-05-10 14:10:00,33.04,33.06,33.04,33.05,3773.0,30.1519,30.1702,30.1519,30.1611,3773.0
2017-05-10 14:15:00,33.06,33.07,33.05,33.07,18890.0,30.1702,30.1793,30.1611,30.1793,18890.0
2017-05-10 14:20:00,33.06,33.07,33.0,33.0,8259.0,30.1702,30.1793,30.1154,30.1154,8259.0
2017-05-10 14:25:00,33.01,33.01,32.98,32.99,28300.0,30.1245,30.1245,30.0972,30.1063,28300.0
2017-05-10 14:30:00,32.99,33.03,32.99,33.03,16100.0,30.1063,30.1428,30.1063,30.1428,16100.0
2017-05-10 14:35:00,33.05,33.05,33.04,33.05,3150.0,30.1611,30.1611,30.1519,30.1611,3150.0
2017-05-10 14:40:00,33.04,33.06,33.04,33.05,2020.0,30.1519,30.1702,30.1519,30.1611,2020.0
2017-05-10 14:45:00,33.05,33.07,33.05,33.07,3956.0,30.1611,30.1793,30.1611,30.1793,3956.0
2017-05-10 14:50:00,33.07,33.08,33.07,33.08,4450.0,30.1793,30.1884,30.1793,30.1884,4450.0
2017-05-10 14:55:00,33.08,33.08,33.06,33.06,311.0,30.1884,30.1884,30.1702,30.1702,311.0
2017-05-10 15:00:00,33.07,33.09,33.07,33.09,5558.0,30.1793,30.1976,30.1793,30.1976,5558.0
2017-05-10 15:05:00,33.09,33.11,33.09,33.1,27978.0,30.1976,30.2158,30.1976,30.2067,27978.0
2017-05-10 15:10:00,33.1,33.11,33.08,33.08,14220.0,30.2067,30.2158,30.1884,30.1884,14220.0
2017-05-10 15:15:00,33.09,33.11,33.08,33.08,5605.0,30.1976,30.2158,30.1884,30.1884,5605.0
2017-05-10 15:20:00,33.08,33.08,33.05,33.08,7869.0,30.1884,30.1884,30.1611,30.1884,7869.0
2017-05-10 15:25:00,33.07,33.08,33.05,33.05,11950.0,30.1793,30.1884,30.1611,30.1611,11950.0
2017-05-10 15:30:00,33.03,33.05,33.02,33.05,13300.0,30.1428,30.1611,30.1337,30.1611,13300.0
2017-05-10 15:35:00,33.04,33.05,33.0,33.03,9650.0,30.1519,30.1611,30.1154,30.1428,9650.0
2017-05-10 15:40:00,33.04,33.07,33.03,33.07,8855.0,30.1519,30.1793,30.1428,30.1793,8855.0
2017-05-10 15:45:00,33.06,33.08,33.05,33.08,10810.0,30.1702,30.1884,30.1611,30.1884,10810.0
2017-05-10 15:50:00,33.07,33.09,33.07,33.09,7509.0,30.1793,30.1976,30.1793,30.1976,7509.0
2017-05-10 15:55:00,33.09,33.11,33.08,33.1,42964.0,30.1976,30.2158,30.1884,30.2067,42964.0
2017-05-11 09:30:00,32.91,32.93,32.88,32.93,41987.0,30.0333,30.0515,30.0059,30.0515,41987.0
2017-05-11 09:35:00,32.94,32.94,32.84,32.85,13445.0,30.0607,30.0607,29.9694,29.9785,13445.0
2017-05-11 09:40:00,32.84,32.84,32.75,32.76,24430.0,29.9694,29.9694,29.8873,29.8964,24430.0
2017-05-11 09:45:00,32.75,32.79,32.7,32.74,65054.0,29.8873,29.9238,29.8416,29.8782,65054.0
2017-05-11 09:50:00,32.72,32.72,32.58,32.58,72028.0,29.8599,29.8599,29.7321,29.7321,72028.0
2017-05-11 09:55:00,32.6,32.6,32.47,32.56,61775.0,29.7504,29.7504,29.6318,29.7139,61775.0
2017-05-11 10:00:00,32.56,32.56,32.48,32.54,41198.0,29.7139,29.7139,29.6409,29.6956,41198.0
2017-05-11 10:05:00,32.54,32.6,32.53,32.6,18840.0,29.6956,29.7504,29.6865,29.7504,18840.0
2017-05-11 10:10:00,32.61,32.61,32.56,32.58,32490.0,29.7595,29.7595,29.7139,29.7321,32490.0
2017-05-11 10:15:00,32.61,32.61,32.52,32.52,18153.0,29.7595,29.7595,29.6774,29.6774,18153.0
2017-05-11 10:20:00,32.53,32.53,32.4,32.42,29539.0,29.6865,29.6865,29.5679,29.5861,29539.0
2017-05-11 10:25:00,32.44,32.5,32.41,32.49,6312.0,29.6044,29.6591,29.577,29.65,6312.0
2017-05-11 10:30:00,32.5,32.51,32.4,32.49,26630.0,29.6591,29.6683,29.5679,29.65,26630.0
2017-05-11 10:35:00,32.5,32.53,32.46,32.47,11788.0,29.6591,29.6865,29.6226,29.6318,11788.0
2017-05-11 10:40:00,32.49,32.55,32.49,32.55,11280.0,29.65,29.7048,29.65,29.7048,11280.0
2017-05-11 10:45:00,32.55,32.56,32.53,32.56,8954.0,29.7048,29.7139,29.6865,29.7139,8954.0
2017-05-11 10:50:00,32.51,32.51,32.47,32.49,22199.0,29.6683,29.6683,29.6318,29.65,22199.0
2017-05-11 10:55:00,32.5,32.58,32.49,32.58,10650.0,29.6591,29.7321,29.65,29.7321,10650.0
2017-05-11 11:00:00,32.59,32.64,32.58,32.63,10649.0,29.7413,29.7869,29.7321,29.7778,10649.0
2017-05-11 11:05:00,32.62,32.63,32.6,32.62,10850.0,29.7686,29.7778,29.7504,29.7686,10850.0
2017-05-11 11:10:00,32.65,32.67,32.64,32.66,25095.0,29.796,29.8143,29.7869,29.8051,25095.0
2017-05-11 11:15:00,32.65,32.68,32.63,32.63,13327.0,29.796,29.8234,29.7778,29.7778,13327.0
2017-05-11 11:20:00,32.63,32.64,32.61,32.62,10470.0,29.7778,29.7869,29.7595,29.7686,10470.0
2017-05-11 11:25:00,32.64,32.66,32.62,32.64,11100.0,29.7869,29.8051,29.7686,29.7869,11100.0
2017-05-11 11:30:00,32.64,32.67,32.61,32.66,1159.0,29.7869,29.8143,29.7595,29.8051,1159.0
2017-05-11 11:35:00,32.66,32.68,32.63,32.63,8794.0,29.8051,29.8234,29.7778,29.7778,8794.0
2017-05-11 11:40:00,32.62,32.63,32.61,32.63,5800.0,29.7686,29.7778,29.7595,29.7778,5800.0
2017-05-11 11:45:00,32.6,32.62,32.59,32.6,9455.0,29.7504,29.7686,29.7413,29.7504,9455.0
2017-05-11 11:50:00,32.61,32.61,32.6,32.61,11807.0,29.7595,29.7595,29.7504,29.7595,11807.0
2017-05-11 11:55:00,32.6,32.61,32.6,32.61,700.0,29.7504,29.7595,29.7504,29.7595,700.0
2017-05-11 12:00:00,32.63,32.64,32.63,32.64,9554.0,29.7778,29.7869,29.7778,29.7869,9554.0
2017-05-11 12:05:00,32.63,32.66,32.63,32.65,4800.0,29.7778,29.8051,29.7778,29.796,4800.0
2017-05-11 12:10:00,32.66,32.68,32.65,32.68,4995.0,29.8051,29.8234,29.796,29.8234,4995.0
2017-05-11 12:15:00,32.7,32.78,32.7,32.78,41589.0,29.8416,29.9147,29.8416,29.9147,41589.0
2017-05-11 12:20:00,32.77,32.78,32.75,32.75,2040.0,29.9055,29.9147,29.8873,29.8873,2040.0
2017-05-11 12:25:00,32.76,32.77,32.74,32.75,6501.0,29.8964,29.9055,29.8782,29.8873,6501.0
2017-05-11 12:30:00,32.76,32.77,32.76,32.77,608.0,29.8964,29.9055,29.8964,29.9055,608.0
2017-05-11 12:35:00,32.78,32.8,32.76,32.77,26200.0,29.9147,29.9329,29.8964,29.9055,26200.0
2017-05-11 12:40:00,32.76,32.78,32.75,32.77,14790.0,29.8964,29.9147,29.8873,29.9055,14790.0
2017-05-11 12:45:00,32.8,32.8,32.76,32.76,6700.0,29.9329,29.9329,29.8964,29.8964,6700.0
2017-05-11 12:50:00,32.74,32.74,32.72,32.74,4950.0,29.8782,29.8782,29.8599,29.8782,4950.0
2017-05-11 12:55:00,32.73,32.75,32.73,32.75,3635.0,29.869,29.8873,29.869,29.8873,3635.0
2017-05-11 13:00:00,32.72,32.75,32.72,32.75,3300.0,29.8599,29.8873,29.8599,29.8873,3300.0
2017-05-11 13:05:00,32.73,32.79,32.73,32.78,1700.0,29.869,29.9238,29.869,29.9147,1700.0
2017-05-11 13:10:00,32.76,32.79,32.76,32.79,8300.0,29.8964,29.9238,29.8964,29.9238,8300.0
2017-05-11 13:15:00,32.8,32.83,32.79,32.83,16604.0,29.9329,29.9603,29.9238,29.9603,16604.0
2017-05-11 13:20:00,32.84,32.84,32.79,32.8,15085.0,29.9694,29.9694,29.9238,29.9329,15085.0
2017-05-11 13:25:00,32.79,32.8,32.74,32.74,10050.0,29.9238,29.9329,29.8782,29.8782,10050.0
2017-05-11 13:30:00,32.75,32.78,32.75,32.77,1350.0,29.8873,29.9147,29.8873,29.9055,1350.0
2017-05-11 13:35:00,32.78,32.79,32.78,32.79,909.0,29.9147,29.9238,29.9147,29.9238,909.0
2017-05-11 13:40:00,32.8,32.86,32.8,32.86,22597.0,29.9329,29.9877,29.9329,29.9877,22597.0
2017-05-11 13:45:00,32.86,32.86,32.85,32.86,753.0,29.9877,29.9877,29.9785,29.9877,753.0
2017-05-11 13:50:00,32.85,32.86,32.83,32.85,9435.0,29.9785,29.9877,29.9603,29.9785,9435.0
2017-05-11 13:55:00,32.85,32.87,32.85,32.87,8850.0,29.9785,29.9968,29.9785,29.9968,8850.0
2017-05-11 14:00:00,32.88,32.88,32.84,32.85,19963.0,30.0059,30.0059,29.9694,29.9785,19963.0
2017-05-11 14:05:00,32.86,32.86,32.8,32.83,4423.0,29.9877,29.9877,29.9329,29.9603,4423.0
2017-05-11 14:10:00,32.8,32.84,32.8,32.84,25170.0,29.9329,29.9694,29.9329,29.9694,25170.0
2017-05-11 14:15:00,32.83,32.94,32.83,32.94,17781.0,29.9603,30.0607,29.9603,30.0607,17781.0
2017-05-11 14:20:00,32.95,32.98,32.93,32.93,15933.0,30.0698,30.0972,30.0515,30.0515,15933.0
2017-05-11 14:25:00,32.94,32.94,32.93,32.93,8200.0,30.0607,30.0607,30.0515,30.0515,8200.0
2017-05-11 14:30:00,32.9,32.91,32.89,32.9,4804.0,30.0242,30.0333,30.015,30.0242,4804.0
2017-05-11 14:35:00,32.91,32.91,32.87,32.9,3829.0,30.0333,30.0333,29.9968,30.0242,3829.0
2017-05-11 14:40:00,32.89,32.91,32.89,32.9,2252.0,30.015,30.0333,30.015,30.0242,2252.0
2017-05-11 14:45:00,32.9,32.9,32.9,32.9,2950.0,30.0242,30.0242,30.0242,30.0242,2950.0
2017-05-11 14:50:00,32.87,32.89,32.87,32.89,1500.0,29.9968,30.015,29.9968,30.015,1500.0
2017-05-11 14:55:00,32.88,32.88,32.83,32.86,16856.0,30.0059,30.0059,29.9603,29.9877,16856.0
2017-05-11 15:00:00,32.88,32.89,32.85,32.86,16435.0,30.0059,30.015,29.9785,29.9877,16435.0
2017-05-11 15:05:00,32.87,32.89,32.86,32.87,3040.0,29.9968,30.015,29.9877,29.9968,3040.0
2017-05-11 15:10:00,32.87,32.91,32.87,32.91,1900.0,29.9968,30.0333,29.9968,30.0333,1900.0
2017-05-11 15:15:00,32.92,32.92,32.88,32.88,3400.0,30.0424,30.0424,30.0059,30.0059,3400.0
2017-05-11 15:20:00,32.88,32.89,32.85,32.86,5799.0,30.0059,30.015,29.9785,29.9877,5799.0
2017-05-11 15:25:00,32.85,32.87,32.84,32.86,6576.0,29.9785,29.9968,29.9694,29.9877,6576.0
2017-05-11 15:30:00,32.85,32.87,32.84,32.87,7177.0,29.9785,29.9968,29.9694,29.9968,7177.0
2017-05-11 15:35:00,32.86,32.92,32.86,32.92,11472.0,29.9877,30.0424,29.9877,30.0424,11472.0
2017-05-11 15:40:00,32.91,32.93,32.89,32.92,6436.0,30.0333,30.0515,30.015,30.0424,6436.0
2017-05-11 15:45:00,32.93,32.94,32.92,32.92,24414.0,30.0515,30.0607,30.0424,30.0424,24414.0
2017-05-11 15:50:00,32.94,32.95,32.91,32.92,11733.0,30.0607,30.0698,30.0333,30.0424,11733.0
2017-05-11 15:55:00,32.91,32.94,32.88,32.91,110294.0,30.0333,30.0607,30.0059,30.0333,110294.0
2017-05-12 09:30:00,32.78,32.81,32.74,32.74,59412.0,29.9147,29.942,29.8782,29.8782,59412.0
2017-05-12 09:35:00,32.73,32.73,32.71,32.72,15296.0,29.869,29.869,29.8508,29.8599,15296.0
2017-05-12 09:40:00,32.76,32.77,32.74,32.76,6372.0,29.8964,29.9055,29.8782,29.8964,6372.0
2017-05-12 09:45:00,32.77,32.83,32.76,32.81,7302.0,29.9055,29.9603,29.8964,29.942,7302.0
2017-05-12 09:50:00,32.77,32.78,32.73,32.77,9354.0,29.9055,29.9147,29.869,29.9055,9354.0
2017-05-12 09:55:00,32.75,32.75,32.72,32.72,2141.0,29.8873,29.8873,29.8599,29.8599,2141.0
2017-05-12 10:00:00,32.73,32.77,32.7,32.71,8119.0,29.869,29.9055,29.8416,29.8508,8119.0
2017-05-12 10:05:00,32.72,32.79,32.71,32.75,9500.0,29.8599,29.9238,29.8508,29.8873,9500.0
2017-05-12 10:10:00,32.77,32.78,32.73,32.75,5650.0,29.9055,29.9147,29.869,29.8873,5650.0
2017-05-12 10:15:00,32.74,32.74,32.71,32.72,1600.0,29.8782,29.8782,29.8508,29.8599,1600.0
2017-05-12 10:20:00,32.72,32.76,32.7,32.73,7390.0,29.8599,29.8964,29.8416,29.869,7390.0
2017-05-12 10:25:00,32.73,32.73,32.64,32.65,36485.0,29.869,29.869,29.7869,29.796,36485.0
2017-05-12 10:30:00,32.65,32.67,32.63,32.65,4370.0,29.796,29.8143,29.7778,29.796,4370.0
2017-05-12 10:35:00,32.65,32.69,32.65,32.68,2100.0,29.796,29.8325,29.796,29.8234,2100.0
2017-05-12 10:40:00,32.7,32.7,32.67,32.67,5300.0,29.8416,29.8416,29.8143,29.8143,5300.0
2017-05-12 10:45:00,32.66,32.68,32.63,32.68,21797.0,29.8051,29.8234,29.7778,29.8234,21797.0
2017-05-12 10:50:00,32.67,32.67,32.6,32.61,13210.0,29.8143,29.8143,29.7504,29.7595,13210.0
2017-05-12 10:55:00,32.62,32.65,32.62,32.65,12820.0,29.7686,29.796,29.7686,29.796,12820.0
2017-05-12 11:00:00,32.65,32.66,32.64,32.65,2746.0,29.796,29.8051,29.7869,29.796,2746.0
2017-05-12 11:05:00,32.67,32.72,32.67,32.71,28216.0,29.8143,29.8599,29.8143,29.8508,28216.0
2017-05-12 11:10:00,32.73,32.74,32.7,32.7,2860.0,29.869,29.8782,29.8416,29.8416,2860.0
2017-05-12 11:15:00,32.66,32.7,32.66,32.7,1924.0,29.8051,29.8416,29.8051,29.8416,1924.0
2017-05-12 11:20:00,32.7,32.74,32.7,32.74,5400.0,29.8416,29.8782,29.8416,29.8782,5400.0
2017-05-12 11:25:00,32.73,32.73,32.72,32.73,2622.0,29.869,29.869,29.8599,29.869,2622.0
2017-05-12 11:30:00,32.74,32.81,32.74,32.79,19901.0,29.8782,29.942,29.8782,29.9238,19901.0
2017-05-12 11:35:00,32.79,32.8,32.79,32.79,4054.0,29.9238,29.9329,29.9238,29.9238,4054.0
2017-05-12 11:40:00,32.79,32.79,32.77,32.79,6746.0,29.9238,29.9238,29.9055,29.9238,6746.0
2017-05-12 11:45:00,32.78,32.79,32.77,32.77,2040.0,29.9147,29.9238,29.9055,29.9055,2040.0
2017-05-12 11:50:00,32.78,32.78,32.78,32.78,5753.0,29.9147,29.9147,29.9147,29.9147,5753.0
2017-05-12 11:55:00,32.77,32.77,32.75,32.75,900.0,29.9055,29.9055,29.8873,29.8873,900.0
2017-05-12 12:00:00,32.75,32.76,32.73,32.73,3500.0,29.8873,29.8964,29.869,29.869,3500.0
2017-05-12 12:05:00,32.74,32.74,32.7,32.7,22700.0,29.8782,29.8782,29.8416,29.8416,22700.0
2017-05-12 12:10:00,32.71,32.74,32.71,32.74,2500.0,29.8508,29.8782,29.8508,29.8782,2500.0
2017-05-12 12:15:00,32.74,32.74,32.73,32.73,918.0,29.8782,29.8782,29.869,29.869,918.0
2017-05-12 12:20:00,32.73,32.74,32.73,32.73,4300.0,29.869,29.8782,29.869,29.869,4300.0
2017-05-12 12:25:00,32.74,32.74,32.72,32.73,7100.0,29.8782,29.8782,29.8599,29.869,7100.0
2017-05-12 12:30:00,32.71,32.72,32.71,32.72,1900.0,29.8508,29.8599,29.8508,29.8599,1900.0
2017-05-12 12:35:00,32.7,32.73,32.7,32.72,5612.0,29.8416,29.869,29.8416,29.8599,5612.0
2017-05-12 12:40:00,32.75,32.75,32.74,32.74,2800.0,29.8873,29.8873,29.8782,29.8782,2800.0
2017-05-12 12:45:00,32.73,32.73,32.73,32.73,100.0,29.869,29.869,29.869,29.869,100.0
2017-05-12 12:50:00,32.73,32.73,32.72,32.72,200.0,29.869,29.869,29.8599,29.8599,200.0
2017-05-12 12:55:00,32.71,32.71,32.69,32.7,27520.0,29.8508,29.8508,29.8325,29.8416,27520.0
2017-05-12 13:00:00,32.71,32.72,32.69,32.7,2232.0,29.8508,29.8599,29.8325,29.8416,2232.0
2017-05-12 13:05:00,32.69,32.69,32.67,32.68,7200.0,29.8325,29.8325,29.8143,29.8234,7200.0
2017-05-12 13:10:00,32.69,32.69,32.67,32.68,8500.0,29.8325,29.8325,29.8143,29.8234,8500.0
2017-05-12 13:15:00,32.69,32.7,32.67,32.68,1500.0,29.8325,29.8416,29.8143,29.8234,1500.0
2017-05-12 13:20:00,32.69,32.7,32.68,32.7,2850.0,29.8325,29.8416,29.8234,29.8416,2850.0
2017-05-12 13:25:00,32.69,32.71,32.69,32.7,5710.0,29.8325,29.8508,29.8325,29.8416,5710.0
2017-05-12 13:30:00,32.67,32.69,32.67,32.69,454.0,29.8143,29.8325,29.8143,29.8325,454.0
2017-05-12 13:35:00,32.67,32.67,32.66,32.66,5495.0,29.8143,29.8143,29.8051,29.8051,5495.0
2017-05-12 13:40:00,32.68,32.69,32.66,32.69,3868.0,29.8234,29.8325,29.8051,29.8325,3868.0
2017-05-12 13:45:00,32.69,32.7,32.69,32.7,6200.0,29.8325,29.8416,29.8325,29.8416,6200.0
2017-05-12 13:50:00,32.73,32.73,32.73,32.73,400.0,29.869,29.869,29.869,29.869,400.0
2017-05-12 13:55:00,32.72,32.73,32.72,32.73,400.0,29.8599,29.869,29.8599,29.869,400.0
2017-05-12 14:00:00,32.74,32.74,32.73,32.74,3500.0,29.8782,29.8782,29.869,29.8782,3500.0
2017-05-12 14:05:00,32.72,32.73,32.71,32.73,1000.0,29.8599,29.869,29.8508,29.869,1000.0
2017-05-12 14:10:00,32.72,32.72,32.71,32.72,400.0,29.8599,29.8599,29.8508,29.8599,400.0
2017-05-12 14:15:00,32.72,32.73,32.7,32.7,800.0,29.8599,29.869,29.8416,29.8416,800.0
2017-05-12 14:20:00,32.69,32.7,32.67,32.67,3300.0,29.8325,29.8416,29.8143,29.8143,3300.0
2017-05-12 14:25:00,32.67,32.7,32.67,32.69,9100.0,29.8143,29.8416,29.8143,29.8325,9100.0
2017-05-12 14:30:00,32.69,32.72,32.69,32.72,7588.0,29.8325,29.8599,29.8325,29.8599,7588.0
2017-05-12 14:35:00,32.73,32.73,32.72,32.73,3044.0,29.869,29.869,29.8599,29.869,3044.0
2017-05-12 14:40:00,32.74,32.76,32.73,32.76,28549.0,29.8782,29.8964,29.869,29.8964,28549.0
2017-05-12 14:45:00,32.74,32.77,32.74,32.75,1250.0,29.8782,29.9055,29.8782,29.8873,1250.0
2017-05-12 14:50:00,32.73,32.76,32.73,32.75,2536.0,29.869,29.8964,29.869,29.8873,2536.0
2017-05-12 14:55:00,32.75,32.75,32.72,32.72,1155.0,29.8873,29.8873,29.8599,29.8599,1155.0
2017-05-12 15:00:00,32.72,32.75,32.72,32.75,5150.0,29.8599,29.8873,29.8599,29.8873,5150.0
2017-05-12 15:05:00,32.75,32.75,32.72,32.72,700.0,29.8873,29.8873,29.8599,29.8599,700.0
2017-05-12 15:10:00,32.71,32.71,32.7,32.7,2014.0,29.8508,29.8508,29.8416,29.8416,2014.0
2017-05-12 15:15:00,32.7,32.71,32.69,32.71,660.0,29.8416,29.8508,29.8325,29.8508,660.0
2017-05-12 15:20:00,32.7,32.72,32.7,32.7,3970.0,29.8416,29.8599,29.8416,29.8416,3970.0
2017-05-12 15:25:00,32.7,32.71,32.67,32.68,7133.0,29.8416,29.8508,29.8143,29.8234,7133.0
2017-05-12 15:30:00,32.66,32.67,32.63,32.66,12841.0,29.8051,29.8143,29.7778,29.8051,12841.0
2017-05-12 15:35:00,32.67,32.68,32.65,32.67,7649.0,29.8143,29.8234,29.796,29.8143,7649.0
2017-05-12 15:40:00,32.69,32.74,32.69,32.72,27190.0,29.8325,29.8782,29.8325,29.8599,27190.0
2017-05-12 15:45:00,32.73,32.73,32.68,32.69,15219.0,29.869,29.869,29.8234,29.8325,15219.0
2017-05-12 15:50:00,32.7,32.72,32.69,32.69,7864.0,29.8416,29.8599,29.8325,29.8325,7864.0
2017-05-12 15:55:00,32.7,32.75,32.69,32.75,88919.0,29.8416,29.8873,29.8325,29.8873,88919.0
2017-05-15 09:30:00,32.92,33.01,32.91,33.01,32743.0,30.0424,30.1245,30.0333,30.1245,32743.0
2017-05-15 09:35:00,33.02,33.05,32.99,33.0,29232.0,30.1337,30.1611,30.1063,30.1154,29232.0
2017-05-15 09:40:00,33.04,33.07,33.02,33.06,12054.0,30.1519,30.1793,30.1337,30.1702,12054.0
2017-05-15 09:45:00,33.06,33.12,33.05,33.1,31533.0,30.1702,30.2249,30.1611,30.2067,31533.0
2017-05-15 09:50:00,33.12,33.15,33.11,33.15,23328.0,30.2249,30.2523,30.2158,30.2523,23328.0
2017-05-15 09:55:00,33.15,33.16,33.14,33.16,28437.0,30.2523,30.2614,30.2432,30.2614,28437.0
2017-05-15 10:00:00,33.15,33.23,33.15,33.19,38455.0,30.2523,30.3253,30.2523,30.2888,38455.0
2017-05-15 10:05:00,33.19,33.22,33.18,33.22,4046.0,30.2888,30.3162,30.2797,30.3162,4046.0
2017-05-15 10:10:00,33.22,33.23,33.18,33.21,19830.0,30.3162,30.3253,30.2797,30.3071,19830.0
2017-05-15 10:15:00,33.2,33.24,33.18,33.18,7052.0,30.2979,30.3344,30.2797,30.2797,7052.0
2017-05-15 10:20:00,33.17,33.19,33.17,33.19,4936.0,30.2706,30.2888,30.2706,30.2888,4936.0
2017-05-15 10:25:00,33.19,33.2,33.16,33.2,2503.0,30.2888,30.2979,30.2614,30.2979,2503.0
2017-05-15 10:30:00,33.21,33.22,33.19,33.21,5827.0,30.3071,30.3162,30.2888,30.3071,5827.0
2017-05-15 10:35:00,33.2,33.21,33.19,33.21,3276.0,30.2979,30.3071,30.2888,30.3071,3276.0
2017-05-15 10:40:00,33.22,33.22,33.19,33.21,12590.0,30.3162,30.3162,30.2888,30.3071,12590.0
2017-05-15 10:45:00,33.22,33.23,33.21,33.23,9845.0,30.3162,30.3253,30.3071,30.3253,9845.0
2017-05-15 10:50:00,33.21,33.31,33.21,33.25,42175.0,30.3071,30.3983,30.3071,30.3436,42175.0
2017-05-15 10:55:00,33.26,33.29,33.26,33.29,22867.0,30.3527,30.3801,30.3527,30.3801,22867.0
2017-05-15 11:00:00,33.28,33.31,33.27,33.29,23230.0,30.3709,30.3983,30.3618,30.3801,23230.0
2017-05-15 11:05:00,33.27,33.32,33.27,33.3,45748.0,30.3618,30.4075,30.3618,30.3892,45748.0
2017-05-15 11:10:00,33.31,33.32,33.28,33.29,9548.0,30.3983,30.4075,30.3709,30.3801,9548.0
2017-05-15 11:15:00,33.28,33.28,33.26,33.26,29024.0,30.3709,30.3709,30.3527,30.3527,29024.0
2017-05-15 11:20:00,33.26,33.28,33.23,33.26,25445.0,30.3527,30.3709,30.3253,30.3527,25445.0
2017-05-15 11:25:00,33.26,33.27,33.25,33.26,8881.0,30.3527,30.3618,30.3436,30.3527,8881.0
2017-05-15 11:30:00,33.25,33.27,33.24,33.27,3220.0,30.3436,30.3618,30.3344,30.3618,3220.0
2017-05-15 11:35:00,33.27,33.28,33.25,33.25,3071.0,30.3618,30.3709,30.3436,30.3436,3071.0
2017-05-15 11:40:00,33.24,33.24,33.22,33.23,18886.0,30.3344,30.3344,30.3162,30.3253,18886.0
2017-05-15 11:45:00,33.22,33.22,33.2,33.2,7898.0,30.3162,30.3162,30.2979,30.2979,7898.0
2017-05-15 11:50:00,33.2,33.21,33.19,33.21,2928.0,30.2979,30.3071,30.2888,30.3071,2928.0
2017-05-15 11:55:00,33.21,33.23,33.2,33.22,5667.0,30.3071,30.3253,30.2979,30.3162,5667.0
2017-05-15 12:00:00,33.22,33.23,33.22,33.22,5500.0,30.3162,30.3253,30.3162,30.3162,5500.0
2017-05-15 12:05:00,33.22,33.23,33.22,33.23,2400.0,30.3162,30.3253,30.3162,30.3253,2400.0
2017-05-15 12:10:00,33.23,33.24,33.21,33.21,3784.0,30.3253,30.3344,30.3071,30.3071,3784.0
2017-05-15 12:15:00,33.21,33.22,33.21,33.22,10400.0,30.3071,30.3162,30.3071,30.3162,10400.0
2017-05-15 12:20:00,33.21,33.23,33.21,33.22,2766.0,30.3071,30.3253,30.3071,30.3162,2766.0
2017-05-15 12:25:00,33.22,33.22,33.18,33.18,32980.0,30.3162,30.3162,30.2797,30.2797,32980.0
2017-05-15 12:30:00,33.19,33.2,33.18,33.18,2000.0,30.2888,30.2979,30.2797,30.2797,2000.0
2017-05-15 12:35:00,33.18,33.21,33.18,33.2,1413.0,30.2797,30.3071,30.2797,30.2979,1413.0
2017-05-15 12:40:00,33.21,33.22,33.21,33.22,1100.0,30.3071,30.3162,30.3071,30.3162,1100.0
2017-05-15 12:45:00,33.19,33.19,33.19,33.19,100.0,30.2888,30.2888,30.2888,30.2888,100.0
2017-05-15 12:50:00,33.21,33.22,33.19,33.19,1967.0,30.3071,30.3162,30.2888,30.2888,1967.0
2017-05-15 12:55:00,33.2,33.2,33.19,33.19,300.0,30.2979,30.2979,30.2888,30.2888,300.0
2017-05-15 13:00:00,33.18,33.18,33.17,33.17,1100.0,30.2797,30.2797,30.2706,30.2706,1100.0
2017-05-15 13:05:00,33.17,33.2,33.17,33.2,7993.0,30.2706,30.2979,30.2706,30.2979,7993.0
2017-05-15 13:10:00,33.2,33.24,33.2,33.24,7100.0,30.2979,30.3344,30.2979,30.3344,7100.0
2017-05-15 13:15:00,33.24,33.24,33.22,33.22,6065.0,30.3344,30.3344,30.3162,30.3162,6065.0
2017-05-15 13:20:00,33.23,33.25,33.23,33.24,11594.0,30.3253,30.3436,30.3253,30.3344,11594.0
2017-05-15 13:25:00,33.23,33.25,33.23,33.25,2000.0,30.3253,30.3436,30.3253,30.3436,2000.0
2017-05-15 13:30:00,33.25,33.28,33.25,33.27,18136.0,30.3436,30.3709,30.3436,30.3618,18136.0
2017-05-15 13:35:00,33.28,33.28,33.26,33.26,7587.0,30.3709,30.3709,30.3527,30.3527,7587.0
2017-05-15 13:40:00,33.27,33.27,33.25,33.25,24332.0,30.3618,30.3618,30.3436,30.3436,24332.0
2017-05-15 13:45:00,33.27,33.27,33.25,33.25,11700.0,30.3618,30.3618,30.3436,30.3436,11700.0
2017-05-15 13:50:00,33.25,33.27,33.24,33.27,2315.0,30.3436,30.3618,30.3344,30.3618,2315.0
2017-05-15 13:55:00,33.27,33.27,33.25,33.26,2600.0,30.3618,30.3618,30.3436,30.3527,2600.0
2017-05-15 14:00:00,33.26,33.26,33.24,33.25,2100.0,30.3527,30.3527,30.3344,30.3436,2100.0
2017-05-15 14:05:00,33.24,33.24,33.22,33.23,750.0,30.3344,30.3344,30.3162,30.3253,750.0
2017-05-15 14:10:00,33.23,33.24,33.21,33.22,3783.0,30.3253,30.3344,30.3071,30.3162,3783.0
2017-05-15 14:15:00,33.22,33.22,33.21,33.22,2250.0,30.3162,30.3162,30.3071,30.3162,2250.0
2017-05-15 14:20:00,33.21,33.21,33.2,33.2,1300.0,30.3071,30.3071,30.2979,30.2979,1300.0
2017-05-15 14:25:00,33.18,33.18,33.11,33.13,11685.0,30.2797,30.2797,30.2158,30.2341,11685.0
2017-05-15 14:30:00,33.13,33.13,33.12,33.12,17300.0,30.2341,30.2341,30.2249,30.2249,17300.0
2017-05-15 14:35:00,33.11,33.14,33.11,33.13,2303.0,30.2158,30.2432,30.2158,30.2341,2303.0
2017-05-15 14:40:00,33.14,33.16,33.14,33.16,4160.0,30.2432,30.2614,30.2432,30.2614,4160.0
2017-05-15 14:45:00,33.15,33.17,33.15,33.15,2625.0,30.2523,30.2706,30.2523,30.2523,2625.0
2017-05-15 14:50:00,33.16,33.16,33.13,33.15,15970.0,30.2614,30.2614,30.2341,30.2523,15970.0
2017-05-15 14:55:00,33.14,33.14,33.12,33.14,9172.0,30.2432,30.2432,30.2249,30.2432,9172.0
2017-05-15 15:00:00,33.14,33.15,33.13,33.14,4213.0,30.2432,30.2523,30.2341,30.2432,4213.0
2017-05-15 15:05:00,33.15,33.17,33.14,33.16,17271.0,30.2523,30.2706,30.2432,30.2614,17271.0
2017-05-15 15:10:00,33.14,33.16,33.13,33.15,9671.0,30.2432,30.2614,30.2341,30.2523,9671.0
2017-05-15 15:15:00,33.15,33.17,33.14,33.15,13342.0,30.2523,30.2706,30.2432,30.2523,13342.0
2017-05-15 15:20:00,33.15,33.16,33.14,33.16,8165.0,30.2523,30.2614,30.2432,30.2614,8165.0
2017-05-15 15:25:00,33.17,33.2,33.16,33.16,46696.0,30.2706,30.2979,30.2614,30.2614,46696.0
2017-05-15 15:30:00,33.16,33.21,33.15,33.21,26581.0,30.2614,30.3071,30.2523,30.3071,26581.0
2017-05-15 15:35:00,33.19,33.19,33.13,33.14,21229.0,30.2888,30.2888,30.2341,30.2432,21229.0
2017-05-15 15:40:00,33.16,33.16,33.14,33.14,12900.0,30.2614,30.2614,30.2432,30.2432,12900.0
2017-05-15 15:45:00,33.15,33.26,33.15,33.25,66378.0,30.2523,30.3527,30.2523,30.3436,66378.0
2017-05-15 15:50:00,33.26,33.27,33.25,33.25,148075.0,30.3527,30.3618,30.3436,30.3436,148075.0
2017-05-15 15:55:00,33.25,33.26,33.21,33.23,121018.0,30.3436,30.3527,30.3071,30.3253,121018.0
2017-05-16 09:30:00,33.41,33.42,33.33,33.35,61715.0,30.4896,30.4987,30.4166,30.4348,61715.0
2017-05-16 09:35:00,33.35,33.36,33.29,33.29,21031.0,30.4348,30.444,30.3801,30.3801,21031.0
2017-05-16 09:40:00,33.3,33.31,33.27,33.28,29802.0,30.3892,30.3983,30.3618,30.3709,29802.0
2017-05-16 09:45:00,33.27,33.32,33.27,33.32,31602.0,30.3618,30.4075,30.3618,30.4075,31602.0
2017-05-16 09:50:00,33.31,33.37,33.3,33.37,46949.0,30.3983,30.4531,30.3892,30.4531,46949.0
2017-05-16 09:55:00,33.35,33.36,33.33,33.33,22138.0,30.4348,30.444,30.4166,30.4166,22138.0
2017-05-16 10:00:00,33.32,33.32,33.29,33.29,1300.0,30.4075,30.4075,30.3801,30.3801,1300.0
2017-05-16 10:05:00,33.32,33.33,33.3,33.3,2900.0,30.4075,30.4166,30.3892,30.3892,2900.0
2017-05-16 10:10:00,33.3,33.31,33.27,33.27,20880.0,30.3892,30.3983,30.3618,30.3618,20880.0
2017-05-16 10:15:00,33.27,33.29,33.26,33.29,9520.0,30.3618,30.3801,30.3527,30.3801,9520.0
2017-05-16 10:20:00,33.31,33.31,33.18,33.19,21218.0,30.3983,30.3983,30.2797,30.2888,21218.0
2017-05-16 10:25:00,33.18,33.18,33.1,33.12,57046.0,30.2797,30.2797,30.2067,30.2249,57046.0
2017-05-16 10:30:00,33.13,33.16,33.1,33.14,13957.0,30.2341,30.2614,30.2067,30.2432,13957.0
2017-05-16 10:35:00,33.11,33.14,33.08,33.13,17364.0,30.2158,30.2432,30.1884,30.2341,17364.0
2017-05-16 10:40:00,33.12,33.12,32.99,33.02,77582.0,30.2249,30.2249,30.1063,30.1337,77582.0
2017-05-16 10:45:00,33.03,33.07,33.02,33.07,18525.0,30.1428,30.1793,30.1337,30.1793,18525.0
2017-05-16 10:50:00,33.06,33.09,33.04,33.09,8420.0,30.1702,30.1976,30.1519,30.1976,8420.0
2017-05-16 10:55:00,33.09,33.1,33.06,33.07,9025.0,30.1976,30.2067,30.1702,30.1793,9025.0
2017-05-16 11:00:00,33.07,33.14,33.03,33.13,16566.0,30.1793,30.2432,30.1428,30.2341,16566.0
2017-05-16 11:05:00,33.14,33.16,33.13,33.15,11515.0,30.2432,30.2614,30.2341,30.2523,11515.0
2017-05-16 11:10:00,33.15,33.19,33.14,33.18,6280.0,30.2523,30.2888,30.2432,30.2797,6280.0
2017-05-16 11:15:00,33.18,33.18,33.15,33.16,24307.0,30.2797,30.2797,30.2523,30.2614,24307.0
2017-05-16 11:20:00,33.16,33.19,33.15,33.17,6000.0,30.2614,30.2888,30.2523,30.2706,6000.0
2017-05-16 11:25:00,33.18,33.19,33.16,33.17,1750.0,30.2797,30.2888,30.2614,30.2706,1750.0
2017-05-16 11:30:00,33.15,33.15,33.1,33.12,13304.0,30.2523,30.2523,30.2067,30.2249,13304.0
2017-05-16 11:35:00,33.17,33.18,33.17,33.18,700.0,30.2706,30.2797,30.2706,30.2797,700.0
2017-05-16 11:40:00,33.17,33.18,33.15,33.16,886.0,30.2706,30.2797,30.2523,30.2614,886.0
2017-05-16 11:45:00,33.14,33.2,33.14,33.2,12800.0,30.2432,30.2979,30.2432,30.2979,12800.0
2017-05-16 11:50:00,33.19,33.25,33.19,33.25,52571.0,30.2888,30.3436,30.2888,30.3436,52571.0
2017-05-16 11:55:00,33.24,33.25,33.21,33.21,1200.0,30.3344,30.3436,30.3071,30.3071,1200.0
2017-05-16 12:00:00,33.2,33.2,33.18,33.19,6724.0,30.2979,30.2979,30.2797,30.2888,6724.0
2017-05-16 12:05:00,33.2,33.21,33.2,33.21,1833.0,30.2979,30.3071,30.2979,30.3071,1833.0
2017-05-16 12:10:00,33.23,33.23,33.2,33.21,6200.0,30.3253,30.3253,30.2979,30.3071,6200.0
2017-05-16 12:15:00,33.22,33.25,33.21,33.23,5331.0,30.3162,30.3436,30.3071,30.3253,5331.0
2017-05-16 12:20:00,33.26,33.26,33.24,33.25,1260.0,30.3527,30.3527,30.3344,30.3436,1260.0
2017-05-16 12:25:00,33.27,33.27,33.24,33.25,2933.0,30.3618,30.3618,30.3344,30.3436,2933.0
2017-05-16 12:30:00,33.24,33.24,33.19,33.2,1948.0,30.3344,30.3344,30.2888,30.2979,1948.0
2017-05-16 12:35:00,33.21,33.21,33.21,33.21,1100.0,30.3071,30.3071,30.3071,30.3071,1100.0
2017-05-16 12:40:00,33.24,33.24,33.2,33.2,5390.0,30.3344,30.3344,30.2979,30.2979,5390.0
2017-05-16 12:45:00,33.22,33.22,33.22,33.22,900.0,30.3162,30.3162,30.3162,30.3162,900.0
2017-05-16 12:50:00,33.23,33.23,33.22,33.23,1400.0,30.3253,30.3253,30.3162,30.3253,1400.0
2017-05-16 12:55:00,33.23,33.24,33.22,33.22,7400.0,30.3253,30.3344,30.3162,30.3162,7400.0
2017-05-16 13:00:00,33.18,33.18,33.14,33.17,6000.0,30.2797,30.2797,30.2432,30.2706,6000.0
2017-05-16 13:05:00,33.17,33.17,33.15,33.17,57509.0,30.2706,30.2706,30.2523,30.2706,57509.0
2017-05-16 13:10:00,33.17,33.19,33.17,33.19,1100.0,30.2706,30.2888,30.2706,30.2888,1100.0
2017-05-16 13:15:00,33.19,33.19,33.17,33.17,2208.0,30.2888,30.2888,30.2706,30.2706,2208.0
2017-05-16 13:20:00,33.17,33.19,33.17,33.19,4100.0,30.2706,30.2888,30.2706,30.2888,4100.0
2017-05-16 13:25:00,33.19,33.19,33.15,33.15,1950.0,30.2888,30.2888,30.2523,30.2523,1950.0
2017-05-16 13:30:00,33.16,33.17,33.16,33.17,1900.0,30.2614,30.2706,30.2614,30.2706,1900.0
2017-05-16 13:35:00,33.16,33.18,33.16,33.17,4591.0,30.2614,30.2797,30.2614,30.2706,4591.0
2017-05-16 13:40:00,33.15,33.17,33.15,33.17,900.0,30.2523,30.2706,30.2523,30.2706,900.0
2017-05-16 13:45:00,33.19,33.19,33.18,33.19,1050.0,30.2888,30.2888,30.2797,30.2888,1050.0
2017-05-16 13:50:00,33.19,33.21,33.19,33.2,6400.0,30.2888,30.3071,30.2888,30.2979,6400.0
2017-05-16 13:55:00,33.17,33.17,33.13,33.14,4079.0,30.2706,30.2706,30.2341,30.2432,4079.0
2017-05-16 14:00:00,33.13,33.14,33.12,33.14,760.0,30.2341,30.2432,30.2249,30.2432,760.0
2017-05-16 14:05:00,33.13,33.14,33.12,33.14,85519.0,30.2341,30.2432,30.2249,30.2432,85519.0
2017-05-16 14:10:00,33.13,33.15,33.13,33.13,1802.0,30.2341,30.2523,30.2341,30.2341,1802.0
2017-05-16 14:15:00,33.14,33.16,33.12,33.14,4434.0,30.2432,30.2614,30.2249,30.2432,4434.0
2017-05-16 14:20:00,33.14,33.14,33.11,33.11,2047.0,30.2432,30.2432,30.2158,30.2158,2047.0
2017-05-16 14:25:00,33.11,33.11,33.07,33.09,21011.0,30.2158,30.2158,30.1793,30.1976,21011.0
2017-05-16 14:30:00,33.1,33.13,33.1,33.13,21200.0,30.2067,30.2341,30.2067,30.2341,21200.0
2017-05-16 14:35:00,33.11,33.12,33.11,33.11,2911.0,30.2158,30.2249,30.2158,30.2158,2911.0
2017-05-16 14:40:00,33.12,33.13,33.09,33.09,7708.0,30.2249,30.2341,30.1976,30.1976,7708.0
2017-05-16 14:45:00,33.1,33.12,33.1,33.11,2803.0,30.2067,30.2249,30.2067,30.2158,2803.0
2017-05-16 14:50:00,33.12,33.13,33.1,33.11,7388.0,30.2249,30.2341,30.2067,30.2158,7388.0
2017-05-16 14:55:00,33.09,33.11,33.08,33.09,2523.0,30.1976,30.2158,30.1884,30.1976,2523.0
2017-05-16 15:00:00,33.1,33.12,33.09,33.12,4900.0,30.2067,30.2249,30.1976,30.2249,4900.0
2017-05-16 15:05:00,33.12,33.13,33.12,33.12,7691.0,30.2249,30.2341,30.2249,30.2249,7691.0
2017-05-16 15:10:00,33.12,33.14,33.11,33.13,4923.0,30.2249,30.2432,30.2158,30.2341,4923.0
2017-05-16 15:15:00,33.13,33.13,33.11,33.13,3000.0,30.2341,30.2341,30.2158,30.2341,3000.0
2017-05-16 15:20:00,33.14,33.17,33.13,33.13,30045.0,30.2432,30.2706,30.2341,30.2341,30045.0
2017-05-16 15:25:00,33.13,33.17,33.13,33.16,5195.0,30.2341,30.2706,30.2341,30.2614,5195.0
2017-05-16 15:30:00,33.17,33.18,33.16,33.16,14100.0,30.2706,30.2797,30.2614,30.2614,14100.0
2017-05-16 15:35:00,33.17,33.2,33.17,33.18,10079.0,30.2706,30.2979,30.2706,30.2797,10079.0
2017-05-16 15:40:00,33.19,33.2,33.19,33.19,8300.0,30.2888,30.2979,30.2888,30.2888,8300.0
2017-05-16 15:45:00,33.18,33.18,33.15,33.16,23000.0,30.2797,30.2797,30.2523,30.2614,23000.0
2017-05-16 15:50:00,33.16,33.18,33.16,33.17,10660.0,30.2614,30.2797,30.2614,30.2706,10660.0
2017-05-16 15:55:00,33.17,33.18,33.15,33.18,74562.0,30.2706,30.2797,30.2523,30.2797,74562.0
2017-05-17 09:30:00,32.33,32.49,32.3,32.47,148141.0,29.504,29.65,29.4766,29.6318,148141.0
2017-05-17 09:35:00,32.52,32.57,32.47,32.53,73293.0,29.6774,29.723,29.6318,29.6865,73293.0
2017-05-17 09:40:00,32.56,32.56,32.44,32.45,70658.0,29.7139,29.7139,29.6044,29.6135,70658.0
2017-05-17 09:45:00,32.45,32.47,32.4,32.44,49826.0,29.6135,29.6318,29.5679,29.6044,49826.0
2017-05-17 09:50:00,32.45,32.45,32.32,32.32,138622.0,29.6135,29.6135,29.4949,29.4949,138622.0
2017-05-17 09:55:00,32.3,32.31,32.18,32.21,105833.0,29.4766,29.4857,29.3671,29.3945,105833.0
2017-05-17 10:00:00,32.2,32.2,32.11,32.17,62717.0,29.3854,29.3854,29.3032,29.358,62717.0
2017-05-17 10:05:00,32.17,32.27,32.09,32.26,32741.0,29.358,29.4492,29.285,29.4401,32741.0
2017-05-17 10:10:00,32.27,32.29,32.15,32.15,46026.0,29.4492,29.4675,29.3397,29.3397,46026.0
2017-05-17 10:15:00,32.16,32.27,32.15,32.24,84667.0,29.3488,29.4492,29.3397,29.4219,84667.0
2017-05-17 10:20:00,32.24,32.25,32.17,32.18,28075.0,29.4219,29.431,29.358,29.3671,28075.0
2017-05-17 10:25:00,32.17,32.19,32.11,32.15,17580.0,29.358,29.3762,29.3032,29.3397,17580.0
2017-05-17 10:30:00,32.17,32.23,32.17,32.19,47788.0,29.358,29.4127,29.358,29.3762,47788.0
2017-05-17 10:35:00,32.18,32.18,32.03,32.12,49330.0,29.3671,29.3671,29.2302,29.3123,49330.0
2017-05-17 10:40:00,32.13,32.2,32.11,32.2,12412.0,29.3215,29.3854,29.3032,29.3854,12412.0
2017-05-17 10:45:00,32.21,32.23,32.14,32.14,18007.0,29.3945,29.4127,29.3306,29.3306,18007.0
2017-05-17 10:50:00,32.14,32.15,31.95,31.97,92424.0,29.3306,29.3397,29.1572,29.1755,92424.0
2017-05-17 10:55:00,31.96,31.98,31.87,31.91,120550.0,29.1663,29.1846,29.0842,29.1207,120550.0
2017-05-17 11:00:00,31.92,31.95,31.86,31.86,45280.0,29.1298,29.1572,29.0751,29.0751,45280.0
2017-05-17 11:05:00,31.87,31.97,31.87,31.94,27906.0,29.0842,29.1755,29.0842,29.1481,27906.0
2017-05-17 11:10:00,31.92,32.09,31.91,32.07,38619.0,29.1298,29.285,29.1207,29.2667,38619.0
2017-05-17 11:15:00,32.08,32.16,32.06,32.11,21877.0,29.2758,29.3488,29.2576,29.3032,21877.0
2017-05-17 11:20:00,32.11,32.13,32.08,32.1,20483.0,29.3032,29.3215,29.2758,29.2941,20483.0
2017-05-17 11:25:00,32.11,32.13,32.1,32.1,7459.0,29.3032,29.3215,29.2941,29.2941,7459.0
2017-05-17 11:30:00,32.11,32.12,32.02,32.04,78835.0,29.3032,29.3123,29.2211,29.2393,78835.0
2017-05-17 11:35:00,32.05,32.12,32.03,32.12,17522.0,29.2485,29.3123,29.2302,29.3123,17522.0
2017-05-17 11:40:00,32.13,32.2,32.12,32.19,14910.0,29.3215,29.3854,29.3123,29.3762,14910.0
2017-05-17 11:45:00,32.18,32.2,32.14,32.15,16205.0,29.3671,29.3854,29.3306,29.3397,16205.0
2017-05-17 11:50:00,32.16,32.17,32.09,32.1,4360.0,29.3488,29.358,29.285,29.2941,4360.0
2017-05-17 11:55:00,32.11,32.2,32.09,32.2,20940.0,29.3032,29.3854,29.285,29.3854,20940.0
2017-05-17 12:00:00,32.18,32.18,32.13,32.14,12632.0,29.3671,29.3671,29.3215,29.3306,12632.0
2017-05-17 12:05:00,32.12,32.15,32.1,32.13,7371.0,29.3123,29.3397,29.2941,29.3215,7371.0
2017-05-17 12:10:00,32.13,32.13,32.1,32.11,4000.0,29.3215,29.3215,29.2941,29.3032,4000.0
2017-05-17 12:15:00,32.1,32.11,32.07,32.07,7290.0,29.2941,29.3032,29.2667,29.2667,7290.0
2017-05-17 12:20:00,32.08,32.1,32.07,32.09,21830.0,29.2758,29.2941,29.2667,29.285,21830.0
2017-05-17 12:25:00,32.09,32.09,32.04,32.04,4970.0,29.285,29.285,29.2393,29.2393,4970.0
2017-05-17 12:30:00,32.04,32.04,31.98,32.02,44546.0,29.2393,29.2393,29.1846,29.2211,44546.0
2017-05-17 12:35:00,32.04,32.1,32.03,32.09,14430.0,29.2393,29.2941,29.2302,29.285,14430.0
2017-05-17 12:40:00,32.11,32.13,32.08,32.09,2120.0,29.3032,29.3215,29.2758,29.285,2120.0
2017-05-17 12:45:00,32.12,32.14,32.1,32.14,9956.0,29.3123,29.3306,29.2941,29.3306,9956.0
2017-05-17 12:50:00,32.11,32.14,32.09,32.13,4154.0,29.3032,29.3306,29.285,29.3215,4154.0
2017-05-17 12:55:00,32.14,32.16,32.14,32.16,4704.0,29.3306,29.3488,29.3306,29.3488,4704.0
2017-05-17 13:00:00,32.16,32.17,32.09,32.09,13095.0,29.3488,29.358,29.285,29.285,13095.0
2017-05-17 13:05:00,32.09,32.11,32.05,32.11,16738.0,29.285,29.3032,29.2485,29.3032,16738.0
2017-05-17 13:10:00,32.09,32.12,32.03,32.08,14200.0,29.285,29.3123,29.2302,29.2758,14200.0
2017-05-17 13:15:00,32.08,32.1,32.04,32.05,17188.0,29.2758,29.2941,29.2393,29.2485,17188.0
2017-05-17 13:20:00,32.05,32.06,32.01,32.04,9750.0,29.2485,29.2576,29.212,29.2393,9750.0
2017-05-17 13:25:00,32.03,32.06,31.98,32.02,22607.0,29.2302,29.2576,29.1846,29.2211,22607.0
2017-05-17 13:30:00,32.03,32.04,31.98,32.04,7411.0,29.2302,29.2393,29.1846,29.2393,7411.0
2017-05-17 13:35:00,32.04,32.04,31.95,31.99,26295.0,29.2393,29.2393,29.1572,29.1937,26295.0
2017-05-17 13:40:00,32.0,32.0,31.91,31.94,28835.0,29.2028,29.2028,29.1207,29.1481,28835.0
2017-05-17 13:45:00,31.92,31.97,31.84,31.97,36026.0,29.1298,29.1755,29.0568,29.1755,36026.0
2017-05-17 13:50:00,31.96,31.96,31.92,31.95,20330.0,29.1663,29.1663,29.1298,29.1572,20330.0
2017-05-17 13:55:00,31.95,31.95,31.82,31.88,24288.0,29.1572,29.1572,29.0386,29.0933,24288.0
2017-05-17 14:00:00,31.87,31.98,31.87,31.96,20759.0,29.0842,29.1846,29.0842,29.1663,20759.0
2017-05-17 14:05:00,31.97,31.98,31.92,31.94,13331.0,29.1755,29.1846,29.1298,29.1481,13331.0
2017-05-17 14:10:00,31.94,31.94,31.85,31.87,14547.0,29.1481,29.1481,29.0659,29.0842,14547.0
2017-05-17 14:15:00,31.87,31.87,31.74,31.8,77948.0,29.0842,29.0842,28.9656,29.0203,77948.0
2017-05-17 14:20:00,31.81,31.84,31.69,31.73,22845.0,29.0294,29.0568,28.9199,28.9564,22845.0
2017-05-17 14:25:00,31.74,31.76,31.66,31.69,35538.0,28.9656,28.9838,28.8926,28.9199,35538.0
2017-05-17 14:30:00,31.7,31.77,31.7,31.73,25730.0,28.9291,28.9929,28.9291,28.9564,25730.0
2017-05-17 14:35:00,31.73,31.73,31.62,31.63,29285.0,28.9564,28.9564,28.8561,28.8652,29285.0
2017-05-17 14:40:00,31.64,31.68,31.56,31.57,42984.0,28.8743,28.9108,28.8013,28.8104,42984.0
2017-05-17 14:45:00,31.55,31.58,31.51,31.55,46633.0,28.7922,28.8195,28.7557,28.7922,46633.0
2017-05-17 14:50:00,31.55,31.67,31.53,31.67,40223.0,28.7922,28.9017,28.7739,28.9017,40223.0
2017-05-17 14:55:00,31.67,31.72,31.65,31.7,71747.0,28.9017,28.9473,28.8834,28.9291,71747.0
2017-05-17 15:00:00,31.68,31.71,31.64,31.71,46825.0,28.9108,28.9382,28.8743,28.9382,46825.0
2017-05-17 15:05:00,31.72,31.73,31.68,31.69,9561.0,28.9473,28.9564,28.9108,28.9199,9561.0
2017-05-17 15:10:00,31.68,31.73,31.6,31.72,30120.0,28.9108,28.9564,28.8378,28.9473,30120.0
2017-05-17 15:15:00,31.72,31.79,31.7,31.78,25721.0,28.9473,29.0112,28.9291,29.0021,25721.0
2017-05-17 15:20:00,31.79,31.85,31.75,31.76,34662.0,29.0112,29.0659,28.9747,28.9838,34662.0
2017-05-17 15:25:00,31.75,31.78,31.7,31.7,16283.0,28.9747,29.0021,28.9291,28.9291,16283.0
2017-05-17 15:30:00,31.7,31.79,31.69,31.74,24434.0,28.9291,29.0112,28.9199,28.9656,24434.0
2017-05-17 15:35:00,31.75,31.8,31.73,31.75,15107.0,28.9747,29.0203,28.9564,28.9747,15107.0
2017-05-17 15:40:00,31.74,31.76,31.55,31.57,73856.0,28.9656,28.9838,28.7922,28.8104,73856.0
2017-05-17 15:45:00,31.56,31.62,31.48,31.53,36657.0,28.8013,28.8561,28.7283,28.7739,36657.0
2017-05-17 15:50:00,31.53,31.56,31.45,31.46,40880.0,28.7739,28.8013,28.7009,28.71,40880.0
2017-05-17 15:55:00,31.46,31.46,31.37,31.43,162437.0,28.71,28.71,28.6279,28.6827,162437.0
2017-05-18 09:30:00,31.33,31.48,31.26,31.48,166804.0,28.5914,28.7283,28.5275,28.7283,166804.0
2017-05-18 09:35:00,31.47,31.54,31.4,31.5,76526.0,28.7192,28.783,28.6553,28.7465,76526.0
2017-05-18 09:40:00,31.5,31.51,31.33,31.35,23699.0,28.7465,28.7557,28.5914,28.6097,23699.0
2017-05-18 09:45:00,31.35,31.52,31.33,31.37,57796.0,28.6097,28.7648,28.5914,28.6279,57796.0
2017-05-18 09:50:00,31.43,31.46,31.31,31.42,21212.0,28.6827,28.71,28.5731,28.6735,21212.0
2017-05-18 09:55:00,31.42,31.42,31.31,31.35,8923.0,28.6735,28.6735,28.5731,28.6097,8923.0
2017-05-18 10:00:00,31.4,31.61,31.4,31.6,123488.0,28.6553,28.8469,28.6553,28.8378,123488.0
2017-05-18 10:05:00,31.6,31.67,31.56,31.64,31126.0,28.8378,28.9017,28.8013,28.8743,31126.0
2017-05-18 10:10:00,31.67,31.72,31.65,31.67,41382.0,28.9017,28.9473,28.8834,28.9017,41382.0
2017-05-18 10:15:00,31.67,31.7,31.62,31.7,15597.0,28.9017,28.9291,28.8561,28.9291,15597.0
2017-05-18 10:20:00,31.71,31.71,31.64,31.65,27979.0,28.9382,28.9382,28.8743,28.8834,27979.0
2017-05-18 10:25:00,31.64,31.82,31.64,31.77,48833.0,28.8743,29.0386,28.8743,28.9929,48833.0
2017-05-18 10:30:00,31.78,31.86,31.77,31.83,44461.0,29.0021,29.0751,28.9929,29.0477,44461.0
2017-05-18 10:35:00,31.85,31.89,31.77,31.78,78012.0,29.0659,29.1025,28.9929,29.0021,78012.0
2017-05-18 10:40:00,31.77,31.79,31.74,31.77,32265.0,28.9929,29.0112,28.9656,28.9929,32265.0
2017-05-18 10:45:00,31.75,31.76,31.72,31.73,9396.0,28.9747,28.9838,28.9473,28.9564,9396.0
2017-05-18 10:50:00,31.74,31.75,31.65,31.75,146534.0,28.9656,28.9747,28.8834,28.9747,146534.0
2017-05-18 10:55:00,31.75,31.75,31.71,31.73,3676.0,28.9747,28.9747,28.9382,28.9564,3676.0
2017-05-18 11:00:00,31.77,31.82,31.77,31.82,12756.0,28.9929,29.0386,28.9929,29.0386,12756.0
2017-05-18 11:05:00,31.8,31.8,31.7,31.77,3469.0,29.0203,29.0203,28.9291,28.9929,3469.0
2017-05-18 11:10:00,31.78,31.78,31.7,31.71,11760.0,29.0021,29.0021,28.9291,28.9382,11760.0
2017-05-18 11:15:00,31.73,31.75,31.72,31.73,5200.0,28.9564,28.9747,28.9473,28.9564,5200.0
2017-05-18 11:20:00,31.74,31.8,31.73,31.8,4196.0,28.9656,29.0203,28.9564,29.0203,4196.0
2017-05-18 11:25:00,31.8,31.81,31.75,31.75,7268.0,29.0203,29.0294,28.9747,28.9747,7268.0
2017-05-18 11:30:00,31.75,31.8,31.75,31.8,24900.0,28.9747,29.0203,28.9747,29.0203,24900.0
2017-05-18 11:35:00,31.77,31.77,31.63,31.65,12090.0,28.9929,28.9929,28.8652,28.8834,12090.0
2017-05-18 11:40:00,31.66,31.67,31.56,31.57,25995.0,28.8926,28.9017,28.8013,28.8104,25995.0
2017-05-18 11:45:00,31.59,31.66,31.59,31.65,2934.0,28.8287,28.8926,28.8287,28.8834,2934.0
2017-05-18 11:50:00,31.65,31.66,31.61,31.61,2073.0,28.8834,28.8926,28.8469,28.8469,2073.0
2017-05-18 11:55:00,31.58,31.59,31.54,31.55,12600.0,28.8195,28.8287,28.783,28.7922,12600.0
2017-05-18 12:00:00,31.54,31.58,31.49,31.51,19949.0,28.783,28.8195,28.7374,28.7557,19949.0
2017-05-18 12:05:00,31.47,31.52,31.47,31.49,11152.0,28.7192,28.7648,28.7192,28.7374,11152.0
2017-05-18 12:10:00,31.49,31.56,31.49,31.56,9576.0,28.7374,28.8013,28.7374,28.8013,9576.0
2017-05-18 12:15:00,31.55,31.56,31.49,31.49,2604.0,28.7922,28.8013,28.7374,28.7374,2604.0
2017-05-18 12:20:00,31.5,31.56,31.5,31.56,6771.0,28.7465,28.8013,28.7465,28.8013,6771.0
2017-05-18 12:25:00,31.57,31.66,31.57,31.64,15344.0,28.8104,28.8926,28.8104,28.8743,15344.0
2017-05-18 12:30:00,31.62,31.73,31.61,31.68,19325.0,28.8561,28.9564,28.8469,28.9108,19325.0
2017-05-18 12:35:00,31.68,31.69,31.66,31.67,4400.0,28.9108,28.9199,28.8926,28.9017,4400.0
2017-05-18 12:40:00,31.66,31.67,31.61,31.62,5100.0,28.8926,28.9017,28.8469,28.8561,5100.0
2017-05-18 12:45:00,31.6,31.61,31.57,31.57,3878.0,28.8378,28.8469,28.8104,28.8104,3878.0
2017-05-18 12:50:00,31.56,31.56,31.54,31.55,2400.0,28.8013,28.8013,28.783,28.7922,2400.0
2017-05-18 12:55:00,31.55,31.62,31.55,31.62,4450.0,28.7922,28.8561,28.7922,28.8561,4450.0
2017-05-18 13:00:00,31.63,31.66,31.6,31.62,11606.0,28.8652,28.8926,28.8378,28.8561,11606.0
2017-05-18 13:05:00,31.57,31.58,31.52,31.52,5926.0,28.8104,28.8195,28.7648,28.7648,5926.0
2017-05-18 13:10:00,31.52,31.54,31.52,31.54,2690.0,28.7648,28.783,28.7648,28.783,2690.0
2017-05-18 13:15:00,31.54,31.62,31.53,31.6,15212.0,28.783,28.8561,28.7739,28.8378,15212.0
2017-05-18 13:20:00,31.6,31.61,31.59,31.6,2857.0,28.8378,28.8469,28.8287,28.8378,2857.0
2017-05-18 13:25:00,31.59,31.6,31.56,31.56,1700.0,28.8287,28.8378,28.8013,28.8013,1700.0
2017-05-18 13:30:00,31.56,31.59,31.52,31.59,4400.0,28.8013,28.8287,28.7648,28.8287,4400.0
2017-05-18 13:35:00,31.57,31.61,31.57,31.61,6189.0,28.8104,28.8469,28.8104,28.8469,6189.0
2017-05-18 13:40:00,31.62,31.65,31.6,31.64,6506.0,28.8561,28.8834,28.8378,28.8743,6506.0
2017-05-18 13:45:00,31.63,31.65,31.61,31.61,12800.0,28.8652,28.8834,28.8469,28.8469,12800.0
2017-05-18 13:50:00,31.61,31.75,31.61,31.75,27570.0,28.8469,28.9747,28.8469,28.9747,27570.0
2017-05-18 13:55:00,31.75,31.83,31.75,31.76,26852.0,28.9747,29.0477,28.9747,28.9838,26852.0
2017-05-18 14:00:00,31.79,32.02,31.78,31.97,45219.0,29.0112,29.2211,29.0021,29.1755,45219.0
2017-05-18 14:05:00,31.97,32.07,31.94,32.05,28137.0,29.1755,29.2667,29.1481,29.2485,28137.0
2017-05-18 14:10:00,32.06,32.06,31.97,32.02,71180.0,29.2576,29.2576,29.1755,29.2211,71180.0
2017-05-18 14:15:00,32.0,32.01,31.95,31.96,10300.0,29.2028,29.212,29.1572,29.1663,10300.0
2017-05-18 14:20:00,31.97,32.06,31.97,32.01,24748.0,29.1755,29.2576,29.1755,29.212,24748.0
2017-05-18 14:25:00,32.02,32.05,32.02,32.02,5900.0,29.2211,29.2485,29.2211,29.2211,5900.0
2017-05-18 14:30:00,32.03,32.17,32.03,32.13,160727.0,29.2302,29.358,29.2302,29.3215,160727.0
2017-05-18 14:35:00,32.13,32.14,32.09,32.09,8966.0,29.3215,29.3306,29.285,29.285,8966.0
2017-05-18 14:40:00,32.09,32.1,32.07,32.08,16445.0,29.285,29.2941,29.2667,29.2758,16445.0
2017-05-18 14:45:00,32.08,32.08,32.02,32.06,5120.0,29.2758,29.2758,29.2211,29.2576,5120.0
2017-05-18 14:50:00,32.06,32.07,31.95,31.96,75660.0,29.2576,29.2667,29.1572,29.1663,75660.0
2017-05-18 14:55:00,31.98,32.0,31.94,31.95,12900.0,29.1846,29.2028,29.1481,29.1572,12900.0
2017-05-18 15:00:00,31.95,31.98,31.94,31.97,5395.0,29.1572,29.1846,29.1481,29.1755,5395.0
2017-05-18 15:05:00,31.97,32.0,31.91,31.99,19926.0,29.1755,29.2028,29.1207,29.1937,19926.0
2017-05-18 15:10:00,32.0,32.02,31.95,31.95,4150.0,29.2028,29.2211,29.1572,29.1572,4150.0
2017-05-18 15:15:00,31.94,31.95,31.9,31.91,4786.0,29.1481,29.1572,29.1116,29.1207,4786.0
2017-05-18 15:20:00,31.9,31.94,31.86,31.93,9850.0,29.1116,29.1481,29.0751,29.139,9850.0
2017-05-18 15:25:00,31.91,31.93,31.84,31.87,6950.0,29.1207,29.139,29.0568,29.0842,6950.0
2017-05-18 15:30:00,31.9,31.9,31.83,31.84,2808.0,29.1116,29.1116,29.0477,29.0568,2808.0
2017-05-18 15:35:00,31.86,31.9,31.86,31.9,6290.0,29.0751,29.1116,29.0751,29.1116,6290.0
2017-05-18 15:40:00,31.89,31.89,31.8,31.82,16100.0,29.1025,29.1025,29.0203,29.0386,16100.0
2017-05-18 15:45:00,31.83,31.97,31.83,31.95,15361.0,29.0477,29.1755,29.0477,29.1572,15361.0
2017-05-18 15:50:00,31.96,31.99,31.9,31.9,20647.0,29.1663,29.1937,29.1116,29.1116,20647.0
2017-05-18 15:55:00,31.91,31.91,31.73,31.76,46979.0,29.1207,29.1207,28.9564,28.9838,46979.0
2017-05-19 09:30:00,32.01,32.06,31.98,32.0,72887.0,29.212,29.2576,29.1846,29.2028,72887.0
2017-05-19 09:35:00,32.0,32.11,31.99,32.1,39947.0,29.2028,29.3032,29.1937,29.2941,39947.0
2017-05-19 09:40:00,32.12,32.13,32.09,32.11,18451.0,29.3123,29.3215,29.285,29.3032,18451.0
2017-05-19 09:45:00,32.13,32.2,32.12,32.19,20250.0,29.3215,29.3854,29.3123,29.3762,20250.0
2017-05-19 09:50:00,32.19,32.33,32.18,32.26,152235.0,29.3762,29.504,29.3671,29.4401,152235.0
2017-05-19 09:55:00,32.26,32.28,32.23,32.25,13255.0,29.4401,29.4584,29.4127,29.431,13255.0
2017-05-19 10:00:00,32.29,32.3,32.26,32.3,28404.0,29.4675,29.4766,29.4401,29.4766,28404.0
2017-05-19 10:05:00,32.3,32.31,32.24,32.3,12597.0,29.4766,29.4857,29.4219,29.4766,12597.0
2017-05-19 10:10:00,32.31,32.36,32.31,32.36,19776.0,29.4857,29.5314,29.4857,29.5314,19776.0
2017-05-19 10:15:00,32.36,32.4,32.34,32.34,23361.0,29.5314,29.5679,29.5131,29.5131,23361.0
2017-05-19 10:20:00,32.34,32.37,32.33,32.34,18331.0,29.5131,29.5405,29.504,29.5131,18331.0
2017-05-19 10:25:00,32.35,32.45,32.35,32.41,33592.0,29.5222,29.6135,29.5222,29.577,33592.0
2017-05-19 10:30:00,32.42,32.44,32.35,32.38,18336.0,29.5861,29.6044,29.5222,29.5496,18336.0
2017-05-19 10:35:00,32.38,32.38,32.35,32.37,2500.0,29.5496,29.5496,29.5222,29.5405,2500.0
2017-05-19 10:40:00,32.37,32.38,32.33,32.34,3709.0,29.5405,29.5496,29.504,29.5131,3709.0
2017-05-19 10:45:00,32.36,32.42,32.35,32.41,17426.0,29.5314,29.5861,29.5222,29.577,17426.0
2017-05-19 10:50:00,32.42,32.45,32.42,32.43,10291.0,29.5861,29.6135,29.5861,29.5952,10291.0
2017-05-19 10:55:00,32.45,32.45,32.42,32.43,27444.0,29.6135,29.6135,29.5861,29.5952,27444.0
2017-05-19 11:00:00,32.44,32.47,32.39,32.41,16875.0,29.6044,29.6318,29.5587,29.577,16875.0
2017-05-19 11:05:00,32.41,32.46,32.4,32.43,14173.0,29.577,29.6226,29.5679,29.5952,14173.0
2017-05-19 11:10:00,32.44,32.5,32.43,32.47,50357.0,29.6044,29.6591,29.5952,29.6318,50357.0
2017-05-19 11:15:00,32.46,32.46,32.43,32.43,4150.0,29.6226,29.6226,29.5952,29.5952,4150.0
2017-05-19 11:20:00,32.43,32.44,32.39,32.42,21030.0,29.5952,29.6044,29.5587,29.5861,21030.0
2017-05-19 11:25:00,32.43,32.45,32.42,32.45,18285.0,29.5952,29.6135,29.5861,29.6135,18285.0
2017-05-19 11:30:00,32.44,32.45,32.38,32.42,21668.0,29.6044,29.6135,29.5496,29.5861,21668.0
2017-05-19 11:35:00,32.41,32.43,32.41,32.41,19080.0,29.577,29.5952,29.577,29.577,19080.0
2017-05-19 11:40:00,32.41,32.43,32.39,32.43,15475.0,29.577,29.5952,29.5587,29.5952,15475.0
2017-05-19 11:45:00,32.43,32.45,32.41,32.44,13432.0,29.5952,29.6135,29.577,29.6044,13432.0
2017-05-19 11:50:00,32.45,32.48,32.43,32.46,5796.0,29.6135,29.6409,29.5952,29.6226,5796.0
2017-05-19 11:55:00,32.46,32.5,32.45,32.5,8199.0,29.6226,29.6591,29.6135,29.6591,8199.0
2017-05-19 12:00:00,32.5,32.54,32.5,32.53,18290.0,29.6591,29.6956,29.6591,29.6865,18290.0
2017-05-19 12:05:00,32.52,32.55,32.52,32.55,15027.0,29.6774,29.7048,29.6774,29.7048,15027.0
2017-05-19 12:10:00,32.53,32.56,32.53,32.55,14280.0,29.6865,29.7139,29.6865,29.7048,14280.0
2017-05-19 12:15:00,32.54,32.56,32.49,32.52,20686.0,29.6956,29.7139,29.65,29.6774,20686.0
2017-05-19 12:20:00,32.52,32.54,32.51,32.52,4961.0,29.6774,29.6956,29.6683,29.6774,4961.0
2017-05-19 12:25:00,32.54,32.55,32.53,32.54,7810.0,29.6956,29.7048,29.6865,29.6956,7810.0
2017-05-19 12:30:00,32.55,32.62,32.55,32.59,36459.0,29.7048,29.7686,29.7048,29.7413,36459.0
2017-05-19 12:35:00,32.59,32.6,32.57,32.58,4400.0,29.7413,29.7504,29.723,29.7321,4400.0
2017-05-19 12:40:00,32.57,32.58,32.56,32.58,9140.0,29.723,29.7321,29.7139,29.7321,9140.0
2017-05-19 12:45:00,32.57,32.6,32.57,32.6,1800.0,29.723,29.7504,29.723,29.7504,1800.0
2017-05-19 12:50:00,32.59,32.63,32.59,32.63,8603.0,29.7413,29.7778,29.7413,29.7778,8603.0
2017-05-19 12:55:00,32.63,32.65,32.61,32.61,11150.0,29.7778,29.796,29.7595,29.7595,11150.0
2017-05-19 13:00:00,32.6,32.61,32.56,32.58,24310.0,29.7504,29.7595,29.7139,29.7321,24310.0
2017-05-19 13:05:00,32.56,32.56,32.51,32.52,6170.0,29.7139,29.7139,29.6683,29.6774,6170.0
2017-05-19 13:10:00,32.53,32.57,32.53,32.57,10560.0,29.6865,29.723,29.6865,29.723,10560.0
2017-05-19 13:15:00,32.56,32.58,32.54,32.58,5538.0,29.7139,29.7321,29.6956,29.7321,5538.0
2017-05-19 13:20:00,32.58,32.59,32.57,32.57,3500.0,29.7321,29.7413,29.723,29.723,3500.0
2017-05-19 13:25:00,32.58,32.59,32.56,32.58,4800.0,29.7321,29.7413,29.7139,29.7321,4800.0
2017-05-19 13:30:00,32.55,32.56,32.53,32.54,2100.0,29.7048,29.7139,29.6865,29.6956,2100.0
2017-05-19 13:35:00,32.54,32.56,32.53,32.53,5684.0,29.6956,29.7139,29.6865,29.6865,5684.0
2017-05-19 13:40:00,32.54,32.54,32.53,32.54,1920.0,29.6956,29.6956,29.6865,29.6956,1920.0
2017-05-19 13:45:00,32.57,32.57,32.55,32.56,11675.0,29.723,29.723,29.7048,29.7139,11675.0
2017-05-19 13:50:00,32.55,32.58,32.55,32.56,2740.0,29.7048,29.7321,29.7048,29.7139,2740.0
2017-05-19 13:55:00,32.57,32.58,32.57,32.57,962.0,29.723,29.7321,29.723,29.723,962.0
2017-05-19 14:00:00,32.58,32.62,32.57,32.58,9711.0,29.7321,29.7686,29.723,29.7321,9711.0
2017-05-19 14:05:00,32.57,32.57,32.56,32.57,23300.0,29.723,29.723,29.7139,29.723,23300.0
2017-05-19 14:10:00,32.55,32.57,32.54,32.57,1500.0,29.7048,29.723,29.6956,29.723,1500.0
2017-05-19 14:15:00,32.57,32.58,32.57,32.58,1300.0,29.723,29.7321,29.723,29.7321,1300.0
2017-05-19 14:20:00,32.59,32.59,32.56,32.56,2400.0,29.7413,29.7413,29.7139,29.7139,2400.0
2017-05-19 14:25:00,32.59,32.59,32.58,32.58,400.0,29.7413,29.7413,29.7321,29.7321,400.0
2017-05-19 14:30:00,32.59,32.64,32.58,32.62,12374.0,29.7413,29.7869,29.7321,29.7686,12374.0
2017-05-19 14:35:00,32.62,32.66,32.61,32.65,25123.0,29.7686,29.8051,29.7595,29.796,25123.0
2017-05-19 14:40:00,32.66,32.7,32.66,32.69,22064.0,29.8051,29.8416,29.8051,29.8325,22064.0
2017-05-19 14:45:00,32.68,32.69,32.64,32.65,4340.0,29.8234,29.8325,29.7869,29.796,4340.0
2017-05-19 14:50:00,32.65,32.67,32.63,32.63,6772.0,29.796,29.8143,29.7778,29.7778,6772.0
2017-05-19 14:55:00,32.61,32.64,32.6,32.61,4400.0,29.7595,29.7869,29.7504,29.7595,4400.0
2017-05-19 15:00:00,32.62,32.62,32.57,32.57,12256.0,29.7686,29.7686,29.723,29.723,12256.0
2017-05-19 15:05:00,32.57,32.57,32.38,32.38,58575.0,29.723,29.723,29.5496,29.5496,58575.0
2017-05-19 15:10:00,32.39,32.43,32.33,32.41,30786.0,29.5587,29.5952,29.504,29.577,30786.0
2017-05-19 15:15:00,32.39,32.44,32.39,32.39,5670.0,29.5587,29.6044,29.5587,29.5587,5670.0
2017-05-19 15:20:00,32.38,32.39,32.33,32.38,19566.0,29.5496,29.5587,29.504,29.5496,19566.0
2017-05-19 15:25:00,32.36,32.42,32.35,32.36,11198.0,29.5314,29.5861,29.5222,29.5314,11198.0
2017-05-19 15:30:00,32.35,32.35,32.29,32.34,39249.0,29.5222,29.5222,29.4675,29.5131,39249.0
2017-05-19 15:35:00,32.33,32.38,32.31,32.38,4989.0,29.504,29.5496,29.4857,29.5496,4989.0
2017-05-19 15:40:00,32.4,32.4,32.31,32.31,28476.0,29.5679,29.5679,29.4857,29.4857,28476.0
2017-05-19 15:45:00,32.31,32.35,32.31,32.33,9417.0,29.4857,29.5222,29.4857,29.504,9417.0
2017-05-19 15:50:00,32.34,32.39,32.33,32.35,26920.0,29.5131,29.5587,29.504,29.5222,26920.0
2017-05-19 15:55:00,32.35,32.39,32.32,32.38,99470.0,29.5222,29.5587,29.4949,29.5496,99470.0
2017-05-22 09:30:00,32.61,32.7,32.61,32.68,80612.0,29.7595,29.8416,29.7595,29.8234,80612.0
2017-05-22 09:35:00,32.7,32.77,32.69,32.77,48588.0,29.8416,29.9055,29.8325,29.9055,48588.0
2017-05-22 09:40:00,32.77,32.79,32.73,32.77,61411.0,29.9055,29.9238,29.869,29.9055,61411.0
2017-05-22 09:45:00,32.77,32.81,32.76,32.79,56864.0,29.9055,29.942,29.8964,29.9238,56864.0
2017-05-22 09:50:00,32.79,32.8,32.74,32.74,13275.0,29.9238,29.9329,29.8782,29.8782,13275.0
2017-05-22 09:55:00,32.76,32.77,32.72,32.77,43250.0,29.8964,29.9055,29.8599,29.9055,43250.0
2017-05-22 10:00:00,32.76,32.79,32.75,32.79,15744.0,29.8964,29.9238,29.8873,29.9238,15744.0
2017-05-22 10:05:00,32.8,32.81,32.74,32.75,31538.0,29.9329,29.942,29.8782,29.8873,31538.0
2017-05-22 10:10:00,32.76,32.77,32.71,32.71,11897.0,29.8964,29.9055,29.8508,29.8508,11897.0
2017-05-22 10:15:00,32.72,32.73,32.71,32.73,3827.0,29.8599,29.869,29.8508,29.869,3827.0
2017-05-22 10:20:00,32.71,32.72,32.68,32.7,25873.0,29.8508,29.8599,29.8234,29.8416,25873.0
2017-05-22 10:25:00,32.69,32.73,32.68,32.73,9882.0,29.8325,29.869,29.8234,29.869,9882.0
2017-05-22 10:30:00,32.74,32.75,32.64,32.65,7995.0,29.8782,29.8873,29.7869,29.796,7995.0
2017-05-22 10:35:00,32.67,32.71,32.64,32.7,38427.0,29.8143,29.8508,29.7869,29.8416,38427.0
2017-05-22 10:40:00,32.69,32.69,32.66,32.69,11943.0,29.8325,29.8325,29.8051,29.8325,11943.0
2017-05-22 10:45:00,32.7,32.7,32.6,32.6,3400.0,29.8416,29.8416,29.7504,29.7504,3400.0
2017-05-22 10:50:00,32.61,32.65,32.59,32.62,16620.0,29.7595,29.796,29.7413,29.7686,16620.0
2017-05-22 10:55:00,32.62,32.65,32.61,32.64,7004.0,29.7686,29.796,29.7595,29.7869,7004.0
2017-05-22 11:00:00,32.64,32.66,32.62,32.63,7797.0,29.7869,29.8051,29.7686,29.7778,7797.0
2017-05-22 11:05:00,32.65,32.66,32.65,32.65,11400.0,29.796,29.8051,29.796,29.796,11400.0
2017-05-22 11:10:00,32.66,32.66,32.63,32.65,3667.0,29.8051,29.8051,29.7778,29.796,3667.0
2017-05-22 11:15:00,32.64,32.71,32.64,32.71,8950.0,29.7869,29.8508,29.7869,29.8508,8950.0
2017-05-22 11:20:00,32.72,32.75,32.69,32.75,19319.0,29.8599,29.8873,29.8325,29.8873,19319.0
2017-05-22 11:25:00,32.73,32.74,32.72,32.73,2210.0,29.869,29.8782,29.8599,29.869,2210.0
2017-05-22 11:30:00,32.73,32.76,32.72,32.74,5734.0,29.869,29.8964,29.8599,29.8782,5734.0
2017-05-22 11:35:00,32.74,32.74,32.71,32.73,2644.0,29.8782,29.8782,29.8508,29.869,2644.0
2017-05-22 11:40:00,32.73,32.74,32.71,32.72,3100.0,29.869,29.8782,29.8508,29.8599,3100.0
2017-05-22 11:45:00,32.72,32.72,32.7,32.7,2966.0,29.8599,29.8599,29.8416,29.8416,2966.0
2017-05-22 11:50:00,32.7,32.73,32.7,32.72,12735.0,29.8416,29.869,29.8416,29.8599,12735.0
2017-05-22 11:55:00,32.73,32.77,32.73,32.77,3700.0,29.869,29.9055,29.869,29.9055,3700.0
2017-05-22 12:00:00,32.78,32.81,32.76,32.79,26413.0,29.9147,29.942,29.8964,29.9238,26413.0
2017-05-22 12:05:00,32.78,32.79,32.77,32.79,6704.0,29.9147,29.9238,29.9055,29.9238,6704.0
2017-05-22 12:10:00,32.8,32.86,32.8,32.85,5102.0,29.9329,29.9877,29.9329,29.9785,5102.0
2017-05-22 12:15:00,32.85,32.91,32.85,32.88,26212.0,29.9785,30.0333,29.9785,30.0059,26212.0
2017-05-22 12:20:00,32.88,32.88,32.85,32.86,2773.0,30.0059,30.0059,29.9785,29.9877,2773.0
2017-05-22 12:25:00,32.87,32.88,32.86,32.86,1856.0,29.9968,30.0059,29.9877,29.9877,1856.0
2017-05-22 12:30:00,32.87,32.87,32.85,32.86,830.0,29.9968,29.9968,29.9785,29.9877,830.0
2017-05-22 12:35:00,32.86,32.86,32.85,32.86,1200.0,29.9877,29.9877,29.9785,29.9877,1200.0
2017-05-22 12:40:00,32.86,32.87,32.84,32.86,7168.0,29.9877,29.9968,29.9694,29.9877,7168.0
2017-05-22 12:45:00,32.87,32.87,32.85,32.86,5231.0,29.9968,29.9968,29.9785,29.9877,5231.0
2017-05-22 12:50:00,32.87,32.87,32.85,32.86,5010.0,29.9968,29.9968,29.9785,29.9877,5010.0
2017-05-22 12:55:00,32.85,32.86,32.82,32.82,5238.0,29.9785,29.9877,29.9512,29.9512,5238.0
2017-05-22 13:00:00,32.82,32.84,32.82,32.82,10225.0,29.9512,29.9694,29.9512,29.9512,10225.0
2017-05-22 13:05:00,32.82,32.85,32.82,32.85,705.0,29.9512,29.9785,29.9512,29.9785,705.0
2017-05-22 13:10:00,32.85,32.88,32.85,32.87,12700.0,29.9785,30.0059,29.9785,29.9968,12700.0
2017-05-22 13:15:00,32.86,32.86,32.84,32.84,998.0,29.9877,29.9877,29.9694,29.9694,998.0
2017-05-22 13:20:00,32.85,32.85,32.84,32.85,4553.0,29.9785,29.9785,29.9694,29.9785,4553.0
2017-05-22 13:25:00,32.87,32.87,32.86,32.86,18078.0,29.9968,29.9968,29.9877,29.9877,18078.0
2017-05-22 13:30:00,32.87,32.89,32.82,32.83,4082.0,29.9968,30.015,29.9512,29.9603,4082.0
2017-05-22 13:35:00,32.83,32.84,32.82,32.82,4100.0,29.9603,29.9694,29.9512,29.9512,4100.0
2017-05-22 13:40:00,32.81,32.83,32.8,32.83,1625.0,29.942,29.9603,29.9329,29.9603,1625.0
2017-05-22 13:45:00,32.81,32.81,32.8,32.81,1400.0,29.942,29.942,29.9329,29.942,1400.0
2017-05-22 13:50:00,32.82,32.82,32.81,32.82,800.0,29.9512,29.9512,29.942,29.9512,800.0
2017-05-22 13:55:00,32.82,32.83,32.8,32.8,3892.0,29.9512,29.9603,29.9329,29.9329,3892.0
2017-05-22 14:00:00,32.8,32.8,32.78,32.8,14489.0,29.9329,29.9329,29.9147,29.9329,14489.0
2017-05-22 14:05:00,32.81,32.82,32.8,32.81,9550.0,29.942,29.9512,29.9329,29.942,9550.0
2017-05-22 14:10:00,32.82,32.83,32.82,32.83,3692.0,29.9512,29.9603,29.9512,29.9603,3692.0
2017-05-22 14:15:00,32.84,32.85,32.83,32.83,2100.0,29.9694,29.9785,29.9603,29.9603,2100.0
2017-05-22 14:20:00,32.84,32.84,32.83,32.83,1400.0,29.9694,29.9694,29.9603,29.9603,1400.0
2017-05-22 14:25:00,32.82,32.84,32.82,32.84,591.0,29.9512,29.9694,29.9512,29.9694,591.0
2017-05-22 14:30:00,32.86,32.87,32.85,32.85,18650.0,29.9877,29.9968,29.9785,29.9785,18650.0
2017-05-22 14:35:00,32.85,32.87,32.85,32.87,2303.0,29.9785,29.9968,29.9785,29.9968,2303.0
2017-05-22 14:40:00,32.87,32.87,32.85,32.85,1700.0,29.9968,29.9968,29.9785,29.9785,1700.0
2017-05-22 14:45:00,32.84,32.86,32.84,32.86,570.0,29.9694,29.9877,29.9694,29.9877,570.0
2017-05-22 14:50:00,32.87,32.88,32.87,32.87,300.0,29.9968,30.0059,29.9968,29.9968,300.0
2017-05-22 14:55:00,32.88,32.88,32.83,32.85,4000.0,30.0059,30.0059,29.9603,29.9785,4000.0
2017-05-22 15:00:00,32.84,32.85,32.83,32.85,1790.0,29.9694,29.9785,29.9603,29.9785,1790.0
2017-05-22 15:05:00,32.84,32.88,32.84,32.86,16732.0,29.9694,30.0059,29.9694,29.9877,16732.0
2017-05-22 15:10:00,32.88,32.88,32.87,32.88,5434.0,30.0059,30.0059,29.9968,30.0059,5434.0
2017-05-22 15:15:00,32.88,32.89,32.86,32.87,4362.0,30.0059,30.015,29.9877,29.9968,4362.0
2017-05-22 15:20:00,32.87,32.87,32.84,32.87,3275.0,29.9968,29.9968,29.9694,29.9968,3275.0
2017-05-22 15:25:00,32.86,32.86,32.84,32.86,3545.0,29.9877,29.9877,29.9694,29.9877,3545.0
2017-05-22 15:30:00,32.86,32.88,32.86,32.87,8451.0,29.9877,30.0059,29.9877,29.9968,8451.0
2017-05-22 15:35:00,32.88,32.93,32.87,32.91,28174.0,30.0059,30.0515,29.9968,30.0333,28174.0
2017-05-22 15:40:00,32.91,32.95,32.91,32.93,36348.0,30.0333,30.0698,30.0333,30.0515,36348.0
2017-05-22 15:45:00,32.91,32.93,32.89,32.92,25499.0,30.0333,30.0515,30.015,30.0424,25499.0
2017-05-22 15:50:00,32.92,32.94,32.92,32.94,9018.0,30.0424,30.0607,30.0424,30.0607,9018.0
2017-05-22 15:55:00,32.93,32.93,32.83,32.86,77540.0,30.0515,30.0515,29.9603,29.9877,77540.0
2017-05-23 09:30:00,33.04,33.07,32.98,32.98,80734.0,30.1519,30.1793,30.0972,30.0972,80734.0
2017-05-23 09:35:00,32.96,33.03,32.96,33.02,72451.0,30.0789,30.1428,30.0789,30.1337,72451.0
2017-05-23 09:40:00,33.03,33.04,32.94,32.95,17542.0,30.1428,30.1519,30.0607,30.0698,17542.0
2017-05-23 09:45:00,32.96,32.96,32.9,32.9,9050.0,30.0789,30.0789,30.0242,30.0242,9050.0
2017-05-23 09:50:00,32.92,32.92,32.89,32.92,6938.0,30.0424,30.0424,30.015,30.0424,6938.0
2017-05-23 09:55:00,32.92,32.94,32.91,32.93,13653.0,30.0424,30.0607,30.0333,30.0515,13653.0
2017-05-23 10:00:00,32.89,32.95,32.88,32.94,6900.0,30.015,30.0698,30.0059,30.0607,6900.0
2017-05-23 10:05:00,32.94,32.97,32.9,32.97,2313.0,30.0607,30.088,30.0242,30.088,2313.0
2017-05-23 10:10:00,32.98,32.98,32.92,32.95,19250.0,30.0972,30.0972,30.0424,30.0698,19250.0
2017-05-23 10:15:00,32.95,32.98,32.95,32.97,22124.0,30.0698,30.0972,30.0698,30.088,22124.0
2017-05-23 10:20:00,32.95,33.02,32.95,33.02,8460.0,30.0698,30.1337,30.0698,30.1337,8460.0
2017-05-23 10:25:00,33.01,33.02,33.0,33.02,1700.0,30.1245,30.1337,30.1154,30.1337,1700.0
2017-05-23 10:30:00,33.01,33.03,32.98,33.0,7019.0,30.1245,30.1428,30.0972,30.1154,7019.0
2017-05-23 10:35:00,33.01,33.01,32.97,32.97,300.0,30.1245,30.1245,30.088,30.088,300.0
2017-05-23 10:40:00,33.01,33.01,32.96,32.97,9843.0,30.1245,30.1245,30.0789,30.088,9843.0
2017-05-23 10:45:00,32.98,33.0,32.97,33.0,2430.0,30.0972,30.1154,30.088,30.1154,2430.0
2017-05-23 10:50:00,33.0,33.02,33.0,33.02,7181.0,30.1154,30.1337,30.1154,30.1337,7181.0
2017-05-23 10:55:00,33.03,33.03,33.01,33.01,400.0,30.1428,30.1428,30.1245,30.1245,400.0
2017-05-23 11:00:00,33.03,33.05,33.02,33.04,10826.0,30.1428,30.1611,30.1337,30.1519,10826.0
2017-05-23 11:05:00,33.04,33.05,33.02,33.03,8300.0,30.1519,30.1611,30.1337,30.1428,8300.0
2017-05-23 11:10:00,33.04,33.04,33.01,33.03,2945.0,30.1519,30.1519,30.1245,30.1428,2945.0
2017-05-23 11:15:00,33.04,33.07,33.02,33.04,24099.0,30.1519,30.1793,30.1337,30.1519,24099.0
2017-05-23 11:20:00,33.05,33.05,33.04,33.05,504.0,30.1611,30.1611,30.1519,30.1611,504.0
2017-05-23 11:25:00,33.05,33.08,33.05,33.08,16766.0,30.1611,30.1884,30.1611,30.1884,16766.0
2017-05-23 11:30:00,33.09,33.11,33.06,33.07,18467.0,30.1976,30.2158,30.1702,30.1793,18467.0
2017-05-23 11:35:00,33.07,33.1,33.06,33.09,8142.0,30.1793,30.2067,30.1702,30.1976,8142.0
2017-05-23 11:40:00,33.08,33.12,33.08,33.11,7135.0,30.1884,30.2249,30.1884,30.2158,7135.0
2017-05-23 11:45:00,33.1,33.13,33.1,33.12,7563.0,30.2067,30.2341,30.2067,30.2249,7563.0
2017-05-23 11:50:00,33.12,33.13,33.11,33.11,5690.0,30.2249,30.2341,30.2158,30.2158,5690.0
2017-05-23 11:55:00,33.1,33.12,33.09,33.11,7300.0,30.2067,30.2249,30.1976,30.2158,7300.0
2017-05-23 12:00:00,33.1,33.15,33.1,33.13,10062.0,30.2067,30.2523,30.2067,30.2341,10062.0
2017-05-23 12:05:00,33.13,33.16,33.12,33.16,22629.0,30.2341,30.2614,30.2249,30.2614,22629.0
2017-05-23 12:10:00,33.16,33.16,33.14,33.16,7440.0,30.2614,30.2614,30.2432,30.2614,7440.0
2017-05-23 12:15:00,33.16,33.17,33.14,33.15,3775.0,30.2614,30.2706,30.2432,30.2523,3775.0
2017-05-23 12:20:00,33.16,33.16,33.14,33.14,200.0,30.2614,30.2614,30.2432,30.2432,200.0
2017-05-23 12:25:00,33.12,33.12,33.04,33.05,5370.0,30.2249,30.2249,30.1519,30.1611,5370.0
2017-05-23 12:30:00,33.04,33.05,33.03,33.04,3370.0,30.1519,30.1611,30.1428,30.1519,3370.0
2017-05-23 12:35:00,33.06,33.07,33.05,33.06,3200.0,30.1702,30.1793,30.1611,30.1702,3200.0
2017-05-23 12:40:00,33.07,33.08,33.05,33.05,3022.0,30.1793,30.1884,30.1611,30.1611,3022.0
2017-05-23 12:45:00,33.03,33.04,33.01,33.02,23905.0,30.1428,30.1519,30.1245,30.1337,23905.0
2017-05-23 12:50:00,33.02,33.03,33.01,33.01,15400.0,30.1337,30.1428,30.1245,30.1245,15400.0
2017-05-23 12:55:00,33.0,33.03,33.0,33.02,12295.0,30.1154,30.1428,30.1154,30.1337,12295.0
2017-05-23 13:00:00,33.03,33.03,33.03,33.03,500.0,30.1428,30.1428,30.1428,30.1428,500.0
2017-05-23 13:05:00,33.04,33.06,33.03,33.06,6049.0,30.1519,30.1702,30.1428,30.1702,6049.0
2017-05-23 13:10:00,33.06,33.09,33.05,33.08,11948.0,30.1702,30.1976,30.1611,30.1884,11948.0
2017-05-23 13:15:00,33.08,33.09,33.08,33.09,3100.0,30.1884,30.1976,30.1884,30.1976,3100.0
2017-05-23 13:20:00,33.08,33.11,33.08,33.1,5866.0,30.1884,30.2158,30.1884,30.2067,5866.0
2017-05-23 13:25:00,33.09,33.1,33.08,33.09,28264.0,30.1976,30.2067,30.1884,30.1976,28264.0
2017-05-23 13:30:00,33.09,33.1,33.08,33.08,4707.0,30.1976,30.2067,30.1884,30.1884,4707.0
2017-05-23 13:35:00,33.1,33.1,33.08,33.09,1400.0,30.2067,30.2067,30.1884,30.1976,1400.0
2017-05-23 13:40:00,33.08,33.09,33.06,33.07,2200.0,30.1884,30.1976,30.1702,30.1793,2200.0
2017-05-23 13:45:00,33.06,33.06,33.05,33.06,3900.0,30.1702,30.1702,30.1611,30.1702,3900.0
2017-05-23 13:50:00,33.06,33.06,33.06,33.06,1000.0,30.1702,30.1702,30.1702,30.1702,1000.0
2017-05-23 13:55:00,33.07,33.07,33.04,33.07,14487.0,30.1793,30.1793,30.1519,30.1793,14487.0
2017-05-23 14:00:00,33.09,33.09,33.06,33.07,900.0,30.1976,30.1976,30.1702,30.1793,900.0
2017-05-23 14:05:00,33.07,33.07,33.06,33.07,693.0,30.1793,30.1793,30.1702,30.1793,693.0
2017-05-23 14:10:00,33.06,33.06,33.06,33.06,100.0,30.1702,30.1702,30.1702,30.1702,100.0
2017-05-23 14:15:00,33.03,33.05,33.03,33.03,1380.0,30.1428,30.1611,30.1428,30.1428,1380.0
2017-05-23 14:20:00,33.03,33.06,33.03,33.06,4912.0,30.1428,30.1702,30.1428,30.1702,4912.0
2017-05-23 14:25:00,33.05,33.06,33.05,33.05,795.0,30.1611,30.1702,30.1611,30.1611,795.0
2017-05-23 14:30:00,33.05,33.05,33.03,33.03,2000.0,30.1611,30.1611,30.1428,30.1428,2000.0
2017-05-23 14:35:00,33.04,33.06,33.03,33.06,2243.0,30.1519,30.1702,30.1428,30.1702,2243.0
2017-05-23 14:40:00,33.08,33.09,33.08,33.09,6300.0,30.1884,30.1976,30.1884,30.1976,6300.0
2017-05-23 14:45:00,33.09,33.13,33.09,33.12,25993.0,30.1976,30.2341,30.1976,30.2249,25993.0
2017-05-23 14:50:00,33.13,33.13,33.09,33.1,9370.0,30.2341,30.2341,30.1976,30.2067,9370.0
2017-05-23 14:55:00,33.1,33.1,33.09,33.09,400.0,30.2067,30.2067,30.1976,30.1976,400.0
2017-05-23 15:00:00,33.1,33.12,33.09,33.11,3130.0,30.2067,30.2249,30.1976,30.2158,3130.0
2017-05-23 15:05:00,33.13,33.15,33.12,33.13,2114.0,30.2341,30.2523,30.2249,30.2341,2114.0
2017-05-23 15:10:00,33.12,33.13,33.11,33.12,1700.0,30.2249,30.2341,30.2158,30.2249,1700.0
2017-05-23 15:15:00,33.11,33.11,33.1,33.11,525.0,30.2158,30.2158,30.2067,30.2158,525.0
2017-05-23 15:20:00,33.08,33.08,33.06,33.08,12200.0,30.1884,30.1884,30.1702,30.1884,12200.0
2017-05-23 15:25:00,33.07,33.08,33.06,33.06,3750.0,30.1793,30.1884,30.1702,30.1702,3750.0
2017-05-23 15:30:00,33.05,33.06,33.03,33.03,12910.0,30.1611,30.1702,30.1428,30.1428,12910.0
2017-05-23 15:35:00,33.05,33.08,33.05,33.07,1700.0,30.1611,30.1884,30.1611,30.1793,1700.0
2017-05-23 15:40:00,33.08,33.08,33.04,33.04,13010.0,30.1884,30.1884,30.1519,30.1519,13010.0
2017-05-23 15:45:00,33.01,33.03,33.0,33.02,3245.0,30.1245,30.1428,30.1154,30.1337,3245.0
2017-05-23 15:50:00,33.02,33.06,33.02,33.05,16539.0,30.1337,30.1702,30.1337,30.1611,16539.0
2017-05-23 15:55:00,33.05,33.09,33.04,33.09,609287.0,30.1611,30.1976,30.1519,30.1976,609287.0
2017-05-24 09:30:00,33.21,33.22,33.16,33.2,90763.0,30.3071,30.3162,30.2614,30.2979,90763.0
2017-05-24 09:35:00,33.17,33.18,33.12,33.13,50700.0,30.2706,30.2797,30.2249,30.2341,50700.0
2017-05-24 09:40:00,33.12,33.14,33.12,33.14,1840.0,30.2249,30.2432,30.2249,30.2432,1840.0
2017-05-24 09:45:00,33.15,33.16,33.13,33.15,3480.0,30.2523,30.2614,30.2341,30.2523,3480.0
2017-05-24 09:50:00,33.16,33.2,33.16,33.2,5136.0,30.2614,30.2979,30.2614,30.2979,5136.0
2017-05-24 09:55:00,33.18,33.2,33.16,33.16,2700.0,30.2797,30.2979,30.2614,30.2614,2700.0
2017-05-24 10:00:00,33.16,33.18,33.09,33.11,24987.0,30.2614,30.2797,30.1976,30.2158,24987.0
2017-05-24 10:05:00,33.1,33.13,33.09,33.13,6725.0,30.2067,30.2341,30.1976,30.2341,6725.0
2017-05-24 10:10:00,33.12,33.15,33.11,33.14,4396.0,30.2249,30.2523,30.2158,30.2432,4396.0
2017-05-24 10:15:00,33.14,33.14,33.11,33.14,8400.0,30.2432,30.2432,30.2158,30.2432,8400.0
2017-05-24 10:20:00,33.13,33.18,33.11,33.17,11664.0,30.2341,30.2797,30.2158,30.2706,11664.0
2017-05-24 10:25:00,33.17,33.18,33.17,33.17,876.0,30.2706,30.2797,30.2706,30.2706,876.0
2017-05-24 10:30:00,33.2,33.21,33.19,33.19,6245.0,30.2979,30.3071,30.2888,30.2888,6245.0
2017-05-24 10:35:00,33.16,33.2,33.15,33.17,17556.0,30.2614,30.2979,30.2523,30.2706,17556.0
2017-05-24 10:40:00,33.17,33.19,33.17,33.19,828.0,30.2706,30.2888,30.2706,30.2888,828.0
2017-05-24 10:45:00,33.17,33.19,33.17,33.19,31103.0,30.2706,30.2888,30.2706,30.2888,31103.0
2017-05-24 10:50:00,33.16,33.17,33.14,33.15,8899.0,30.2614,30.2706,30.2432,30.2523,8899.0
2017-05-24 10:55:00,33.17,33.18,33.14,33.14,11808.0,30.2706,30.2797,30.2432,30.2432,11808.0
2017-05-24 11:00:00,33.15,33.18,33.1,33.1,5130.0,30.2523,30.2797,30.2067,30.2067,5130.0
2017-05-24 11:05:00,33.11,33.13,33.1,33.13,8892.0,30.2158,30.2341,30.2067,30.2341,8892.0
2017-05-24 11:10:00,33.12,33.12,33.11,33.11,450.0,30.2249,30.2249,30.2158,30.2158,450.0
2017-05-24 11:15:00,33.11,33.14,33.11,33.12,12358.0,30.2158,30.2432,30.2158,30.2249,12358.0
2017-05-24 11:20:00,33.13,33.14,33.13,33.14,10100.0,30.2341,30.2432,30.2341,30.2432,10100.0
2017-05-24 11:25:00,33.15,33.17,33.15,33.17,405.0,30.2523,30.2706,30.2523,30.2706,405.0
2017-05-24 11:30:00,33.17,33.2,33.17,33.19,19113.0,30.2706,30.2979,30.2706,30.2888,19113.0
2017-05-24 11:35:00,33.18,33.18,33.15,33.17,2270.0,30.2797,30.2797,30.2523,30.2706,2270.0
2017-05-24 11:40:00,33.19,33.19,33.18,33.19,913.0,30.2888,30.2888,30.2797,30.2888,913.0
2017-05-24 11:45:00,33.19,33.19,33.17,33.18,4350.0,30.2888,30.2888,30.2706,30.2797,4350.0
2017-05-24 11:50:00,33.18,33.19,33.13,33.14,19749.0,30.2797,30.2888,30.2341,30.2432,19749.0
2017-05-24 11:55:00,33.13,33.15,33.13,33.13,2928.0,30.2341,30.2523,30.2341,30.2341,2928.0
2017-05-24 12:00:00,33.15,33.16,33.13,33.13,24500.0,30.2523,30.2614,30.2341,30.2341,24500.0
2017-05-24 12:05:00,33.13,33.14,33.12,33.12,2200.0,30.2341,30.2432,30.2249,30.2249,2200.0
2017-05-24 12:10:00,33.13,33.13,33.12,33.13,5300.0,30.2341,30.2341,30.2249,30.2341,5300.0
2017-05-24 12:15:00,33.12,33.13,33.12,33.13,4700.0,30.2249,30.2341,30.2249,30.2341,4700.0
2017-05-24 12:20:00,33.15,33.17,33.15,33.17,2650.0,30.2523,30.2706,30.2523,30.2706,2650.0
2017-05-24 12:25:00,33.17,33.17,33.17,33.17,200.0,30.2706,30.2706,30.2706,30.2706,200.0
2017-05-24 12:30:00,33.18,33.18,33.17,33.17,9044.0,30.2797,30.2797,30.2706,30.2706,9044.0
2017-05-24 12:35:00,33.17,33.17,33.16,33.17,1065.0,30.2706,30.2706,30.2614,30.2706,1065.0
2017-05-24 12:40:00,33.18,33.18,33.16,33.17,12600.0,30.2797,30.2797,30.2614,30.2706,12600.0
2017-05-24 12:45:00,33.16,33.16,33.16,33.16,1100.0,30.2614,30.2614,30.2614,30.2614,1100.0
2017-05-24 12:50:00,33.16,33.17,33.16,33.16,300.0,30.2614,30.2706,30.2614,30.2614,300.0
2017-05-24 12:55:00,33.15,33.16,33.15,33.15,3985.0,30.2523,30.2614,30.2523,30.2523,3985.0
2017-05-24 13:00:00,33.16,33.16,33.13,33.14,804.0,30.2614,30.2614,30.2341,30.2432,804.0
2017-05-24 13:05:00,33.14,33.16,33.13,33.14,22138.0,30.2432,30.2614,30.2341,30.2432,22138.0
2017-05-24 13:10:00,33.14,33.14,33.14,33.14,100.0,30.2432,30.2432,30.2432,30.2432,100.0
2017-05-24 13:15:00,33.16,33.16,33.13,33.13,14645.0,30.2614,30.2614,30.2341,30.2341,14645.0
2017-05-24 13:20:00,33.13,33.13,33.11,33.12,3500.0,30.2341,30.2341,30.2158,30.2249,3500.0
2017-05-24 13:25:00,33.12,33.12,33.11,33.11,866.0,30.2249,30.2249,30.2158,30.2158,866.0
2017-05-24 13:30:00,33.11,33.13,33.11,33.13,1231.0,30.2158,30.2341,30.2158,30.2341,1231.0
2017-05-24 13:35:00,33.14,33.14,33.13,33.14,1465.0,30.2432,30.2432,30.2341,30.2432,1465.0
2017-05-24 13:40:00,33.13,33.14,33.13,33.14,2355.0,30.2341,30.2432,30.2341,30.2432,2355.0
2017-05-24 13:45:00,33.15,33.15,33.15,33.15,6600.0,30.2523,30.2523,30.2523,30.2523,6600.0
2017-05-24 13:50:00,33.15,33.15,33.14,33.14,2700.0,30.2523,30.2523,30.2432,30.2432,2700.0
2017-05-24 13:55:00,33.15,33.15,33.14,33.14,2165.0,30.2523,30.2523,30.2432,30.2432,2165.0
2017-05-24 14:00:00,33.14,33.18,33.06,33.08,16608.0,30.2432,30.2797,30.1702,30.1884,16608.0
2017-05-24 14:05:00,33.09,33.17,33.07,33.16,10230.0,30.1976,30.2706,30.1793,30.2614,10230.0
2017-05-24 14:10:00,33.16,33.25,33.16,33.23,53391.0,30.2614,30.3436,30.2614,30.3253,53391.0
2017-05-24 14:15:00,33.24,33.29,33.23,33.29,28422.0,30.3344,30.3801,30.3253,30.3801,28422.0
2017-05-24 14:20:00,33.27,33.27,33.23,33.24,10808.0,30.3618,30.3618,30.3253,30.3344,10808.0
2017-05-24 14:25:00,33.24,33.26,33.23,33.25,7950.0,30.3344,30.3527,30.3253,30.3436,7950.0
2017-05-24 14:30:00,33.24,33.24,33.21,33.22,2245.0,30.3344,30.3344,30.3071,30.3162,2245.0
2017-05-24 14:35:00,33.23,33.24,33.23,33.24,200.0,30.3253,30.3344,30.3253,30.3344,200.0
2017-05-24 14:40:00,33.2,33.21,33.2,33.2,1750.0,30.2979,30.3071,30.2979,30.2979,1750.0
2017-05-24 14:45:00,33.22,33.25,33.21,33.24,24745.0,30.3162,30.3436,30.3071,30.3344,24745.0
2017-05-24 14:50:00,33.23,33.24,33.22,33.22,3600.0,30.3253,30.3344,30.3162,30.3162,3600.0
2017-05-24 14:55:00,33.2,33.22,33.2,33.21,4170.0,30.2979,30.3162,30.2979,30.3071,4170.0
2017-05-24 15:00:00,33.22,33.24,33.2,33.2,6439.0,30.3162,30.3344,30.2979,30.2979,6439.0
2017-05-24 15:05:00,33.15,33.19,33.15,33.17,7800.0,30.2523,30.2888,30.2523,30.2706,7800.0
2017-05-24 15:10:00,33.18,33.19,33.17,33.19,3300.0,30.2797,30.2888,30.2706,30.2888,3300.0
2017-05-24 15:15:00,33.2,33.22,33.19,33.2,3375.0,30.2979,30.3162,30.2888,30.2979,3375.0
2017-05-24 15:20:00,33.21,33.23,33.21,33.23,3774.0,30.3071,30.3253,30.3071,30.3253,3774.0
2017-05-24 15:25:00,33.22,33.24,33.22,33.24,21800.0,30.3162,30.3344,30.3162,30.3344,21800.0
2017-05-24 15:30:00,33.25,33.28,33.25,33.27,15301.0,30.3436,30.3709,30.3436,30.3618,15301.0
2017-05-24 15:35:00,33.28,33.3,33.27,33.28,22016.0,30.3709,30.3892,30.3618,30.3709,22016.0
2017-05-24 15:40:00,33.29,33.33,33.28,33.33,16510.0,30.3801,30.4166,30.3709,30.4166,16510.0
2017-05-24 15:45:00,33.32,33.33,33.29,33.32,14051.0,30.4075,30.4166,30.3801,30.4075,14051.0
2017-05-24 15:50:00,33.32,33.37,33.32,33.35,105904.0,30.4075,30.4531,30.4075,30.4348,105904.0
2017-05-24 15:55:00,33.35,33.35,33.29,33.31,33217.0,30.4348,30.4348,30.3801,30.3983,33217.0
2017-05-25 09:30:00,33.57,33.59,33.49,33.52,211040.0,30.6356,30.6539,30.5626,30.59,211040.0
2017-05-25 09:35:00,33.48,33.54,33.47,33.51,38678.0,30.5535,30.6082,30.5443,30.5808,38678.0
2017-05-25 09:40:00,33.51,33.56,33.5,33.55,55001.0,30.5808,30.6265,30.5717,30.6173,55001.0
2017-05-25 09:45:00,33.56,33.64,33.54,33.64,50106.0,30.6265,30.6995,30.6082,30.6995,50106.0
2017-05-25 09:50:00,33.64,33.7,33.63,33.68,13870.0,30.6995,30.7542,30.6904,30.736,13870.0
2017-05-25 09:55:00,33.7,33.71,33.64,33.65,46241.0,30.7542,30.7634,30.6995,30.7086,46241.0
2017-05-25 10:00:00,33.66,33.66,33.64,33.65,14987.0,30.7177,30.7177,30.6995,30.7086,14987.0
2017-05-25 10:05:00,33.67,33.68,33.65,33.68,8215.0,30.7269,30.736,30.7086,30.736,8215.0
2017-05-25 10:10:00,33.68,33.78,33.68,33.76,27208.0,30.736,30.8272,30.736,30.809,27208.0
2017-05-25 10:15:00,33.78,33.78,33.73,33.74,51781.0,30.8272,30.8272,30.7816,30.7907,51781.0
2017-05-25 10:20:00,33.75,33.76,33.73,33.73,4404.0,30.7999,30.809,30.7816,30.7816,4404.0
2017-05-25 10:25:00,33.75,33.75,33.73,33.74,5855.0,30.7999,30.7999,30.7816,30.7907,5855.0
2017-05-25 10:30:00,33.74,33.8,33.74,33.79,31103.0,30.7907,30.8455,30.7907,30.8364,31103.0
2017-05-25 10:35:00,33.8,33.82,33.76,33.79,58968.0,30.8455,30.8637,30.809,30.8364,58968.0
2017-05-25 10:40:00,33.81,33.82,33.77,33.78,8560.0,30.8546,30.8637,30.8181,30.8272,8560.0
2017-05-25 10:45:00,33.77,33.82,33.77,33.81,13340.0,30.8181,30.8637,30.8181,30.8546,13340.0
2017-05-25 10:50:00,33.81,33.82,33.79,33.81,3200.0,30.8546,30.8637,30.8364,30.8546,3200.0
2017-05-25 10:55:00,33.8,33.81,33.77,33.77,1560.0,30.8455,30.8546,30.8181,30.8181,1560.0
2017-05-25 11:00:00,33.76,33.78,33.76,33.77,5150.0,30.809,30.8272,30.809,30.8181,5150.0
2017-05-25 11:05:00,33.79,33.87,33.78,33.87,5497.0,30.8364,30.9094,30.8272,30.9094,5497.0
2017-05-25 11:10:00,33.86,33.89,33.83,33.83,12500.0,30.9003,30.9276,30.8729,30.8729,12500.0
2017-05-25 11:15:00,33.84,33.88,33.83,33.86,15958.0,30.882,30.9185,30.8729,30.9003,15958.0
2017-05-25 11:20:00,33.86,33.88,33.82,33.82,10030.0,30.9003,30.9185,30.8637,30.8637,10030.0
2017-05-25 11:25:00,33.81,33.85,33.81,33.84,8850.0,30.8546,30.8911,30.8546,30.882,8850.0
2017-05-25 11:30:00,33.85,33.86,33.82,33.82,14450.0,30.8911,30.9003,30.8637,30.8637,14450.0
2017-05-25 11:35:00,33.8,33.8,33.72,33.73,182527.0,30.8455,30.8455,30.7725,30.7816,182527.0
2017-05-25 11:40:00,33.73,33.74,33.68,33.7,6736.0,30.7816,30.7907,30.736,30.7542,6736.0
2017-05-25 11:45:00,33.68,33.72,33.67,33.72,23501.0,30.736,30.7725,30.7269,30.7725,23501.0
2017-05-25 11:50:00,33.72,33.74,33.69,33.69,4451.0,30.7725,30.7907,30.7451,30.7451,4451.0
2017-05-25 11:55:00,33.7,33.7,33.67,33.68,29067.0,30.7542,30.7542,30.7269,30.736,29067.0
2017-05-25 12:00:00,33.68,33.71,33.66,33.7,15925.0,30.736,30.7634,30.7177,30.7542,15925.0
2017-05-25 12:05:00,33.7,33.71,33.69,33.7,3870.0,30.7542,30.7634,30.7451,30.7542,3870.0
2017-05-25 12:10:00,33.69,33.69,33.66,33.66,1350.0,30.7451,30.7451,30.7177,30.7177,1350.0
2017-05-25 12:15:00,33.67,33.71,33.64,33.71,2350.0,30.7269,30.7634,30.6995,30.7634,2350.0
2017-05-25 12:20:00,33.7,33.78,33.69,33.78,6165.0,30.7542,30.8272,30.7451,30.8272,6165.0
2017-05-25 12:25:00,33.78,33.78,33.75,33.77,23600.0,30.8272,30.8272,30.7999,30.8181,23600.0
2017-05-25 12:30:00,33.77,33.82,33.76,33.81,7100.0,30.8181,30.8637,30.809,30.8546,7100.0
2017-05-25 12:35:00,33.82,33.85,33.81,33.84,7300.0,30.8637,30.8911,30.8546,30.882,7300.0
2017-05-25 12:40:00,33.83,33.85,33.8,33.83,10722.0,30.8729,30.8911,30.8455,30.8729,10722.0
2017-05-25 12:45:00,33.83,33.83,33.82,33.83,900.0,30.8729,30.8729,30.8637,30.8729,900.0
2017-05-25 12:50:00,33.83,33.85,33.82,33.84,3855.0,30.8729,30.8911,30.8637,30.882,3855.0
2017-05-25 12:55:00,33.83,33.86,33.82,33.85,13000.0,30.8729,30.9003,30.8637,30.8911,13000.0
2017-05-25 13:00:00,33.84,33.86,33.83,33.83,2725.0,30.882,30.9003,30.8729,30.8729,2725.0
2017-05-25 13:05:00,33.84,33.84,33.8,33.81,15790.0,30.882,30.882,30.8455,30.8546,15790.0
2017-05-25 13:10:00,33.79,33.8,33.78,33.8,17852.0,30.8364,30.8455,30.8272,30.8455,17852.0
2017-05-25 13:15:00,33.79,33.8,33.77,33.8,2400.0,30.8364,30.8455,30.8181,30.8455,2400.0
2017-05-25 13:20:00,33.8,33.8,33.8,33.8,1100.0,30.8455,30.8455,30.8455,30.8455,1100.0
2017-05-25 13:25:00,33.77,33.79,33.77,33.78,1620.0,30.8181,30.8364,30.8181,30.8272,1620.0
2017-05-25 13:30:00,33.77,33.77,33.73,33.74,14799.0,30.8181,30.8181,30.7816,30.7907,14799.0
2017-05-25 13:35:00,33.74,33.76,33.74,33.76,1273.0,30.7907,30.809,30.7907,30.809,1273.0
2017-05-25 13:40:00,33.76,33.77,33.75,33.77,3790.0,30.809,30.8181,30.7999,30.8181,3790.0
2017-05-25 13:45:00,33.77,33.78,33.74,33.74,1842.0,30.8181,30.8272,30.7907,30.7907,1842.0
2017-05-25 13:50:00,33.78,33.79,33.77,33.77,3500.0,30.8272,30.8364,30.8181,30.8181,3500.0
2017-05-25 13:55:00,33.79,33.82,33.79,33.82,9900.0,30.8364,30.8637,30.8364,30.8637,9900.0
2017-05-25 14:00:00,33.83,33.83,33.81,33.81,3340.0,30.8729,30.8729,30.8546,30.8546,3340.0
2017-05-25 14:05:00,33.81,33.83,33.8,33.81,20600.0,30.8546,30.8729,30.8455,30.8546,20600.0
2017-05-25 14:10:00,33.82,33.82,33.79,33.79,2075.0,30.8637,30.8637,30.8364,30.8364,2075.0
2017-05-25 14:15:00,33.8,33.81,33.79,33.8,5000.0,30.8455,30.8546,30.8364,30.8455,5000.0
2017-05-25 14:20:00,33.81,33.85,33.81,33.84,15800.0,30.8546,30.8911,30.8546,30.882,15800.0
2017-05-25 14:25:00,33.83,33.83,33.82,33.83,300.0,30.8729,30.8729,30.8637,30.8729,300.0
2017-05-25 14:30:00,33.82,33.83,33.82,33.83,8052.0,30.8637,30.8729,30.8637,30.8729,8052.0
2017-05-25 14:35:00,33.85,33.89,33.85,33.89,32216.0,30.8911,30.9276,30.8911,30.9276,32216.0
2017-05-25 14:40:00,33.89,33.89,33.86,33.87,6586.0,30.9276,30.9276,30.9003,30.9094,6586.0
2017-05-25 14:45:00,33.85,33.87,33.85,33.85,2320.0,30.8911,30.9094,30.8911,30.8911,2320.0
2017-05-25 14:50:00,33.85,33.86,33.83,33.84,8773.0,30.8911,30.9003,30.8729,30.882,8773.0
2017-05-25 14:55:00,33.85,33.87,33.85,33.86,14500.0,30.8911,30.9094,30.8911,30.9003,14500.0
2017-05-25 15:00:00,33.85,33.87,33.84,33.86,14708.0,30.8911,30.9094,30.882,30.9003,14708.0
2017-05-25 15:05:00,33.84,33.85,33.82,33.85,24102.0,30.882,30.8911,30.8637,30.8911,24102.0
2017-05-25 15:10:00,33.85,33.86,33.84,33.86,10033.0,30.8911,30.9003,30.882,30.9003,10033.0
2017-05-25 15:15:00,33.85,33.86,33.84,33.85,5324.0,30.8911,30.9003,30.882,30.8911,5324.0
2017-05-25 15:20:00,33.83,33.83,33.79,33.83,10798.0,30.8729,30.8729,30.8364,30.8729,10798.0
2017-05-25 15:25:00,33.83,33.83,33.8,33.81,5048.0,30.8729,30.8729,30.8455,30.8546,5048.0
2017-05-25 15:30:00,33.8,33.83,33.79,33.81,6490.0,30.8455,30.8729,30.8364,30.8546,6490.0
2017-05-25 15:35:00,33.82,33.83,33.8,33.83,8960.0,30.8637,30.8729,30.8455,30.8729,8960.0
2017-05-25 15:40:00,33.82,33.84,33.8,33.82,12586.0,30.8637,30.882,30.8455,30.8637,12586.0
2017-05-25 15:45:00,33.82,33.94,33.81,33.89,72171.0,30.8637,30.9733,30.8546,30.9276,72171.0
2017-05-25 15:50:00,33.88,33.88,33.76,33.81,30485.0,30.9185,30.9185,30.809,30.8546,30485.0
2017-05-25 15:55:00,33.81,33.84,33.75,33.77,74813.0,30.8546,30.882,30.7999,30.8181,74813.0
2017-05-26 09:30:00,33.74,33.76,33.67,33.71,63758.0,30.7907,30.809,30.7269,30.7634,63758.0
2017-05-26 09:35:00,33.72,33.73,33.67,33.69,74944.0,30.7725,30.7816,30.7269,30.7451,74944.0
2017-05-26 09:40:00,33.69,33.7,33.67,33.7,30797.0,30.7451,30.7542,30.7269,30.7542,30797.0
2017-05-26 09:45:00,33.7,33.77,33.7,33.75,60278.0,30.7542,30.8181,30.7542,30.7999,60278.0
2017-05-26 09:50:00,33.75,33.81,33.74,33.8,28508.0,30.7999,30.8546,30.7907,30.8455,28508.0
2017-05-26 09:55:00,33.8,33.81,33.77,33.78,21262.0,30.8455,30.8546,30.8181,30.8272,21262.0
2017-05-26 10:00:00,33.79,33.83,33.78,33.82,22849.0,30.8364,30.8729,30.8272,30.8637,22849.0
2017-05-26 10:05:00,33.81,33.81,33.75,33.75,28361.0,30.8546,30.8546,30.7999,30.7999,28361.0
2017-05-26 10:10:00,33.75,33.78,33.74,33.76,5870.0,30.7999,30.8272,30.7907,30.809,5870.0
2017-05-26 10:15:00,33.76,33.79,33.74,33.79,6470.0,30.809,30.8364,30.7907,30.8364,6470.0
2017-05-26 10:20:00,33.78,33.79,33.77,33.78,17349.0,30.8272,30.8364,30.8181,30.8272,17349.0
2017-05-26 10:25:00,33.77,33.77,33.74,33.75,23935.0,30.8181,30.8181,30.7907,30.7999,23935.0
2017-05-26 10:30:00,33.75,33.79,33.75,33.79,25502.0,30.7999,30.8364,30.7999,30.8364,25502.0
2017-05-26 10:35:00,33.79,33.82,33.78,33.82,1356.0,30.8364,30.8637,30.8272,30.8637,1356.0
2017-05-26 10:40:00,33.84,33.85,33.83,33.83,14040.0,30.882,30.8911,30.8729,30.8729,14040.0
2017-05-26 10:45:00,33.8,33.81,33.78,33.78,1250.0,30.8455,30.8546,30.8272,30.8272,1250.0
2017-05-26 10:50:00,33.79,33.79,33.76,33.76,27822.0,30.8364,30.8364,30.809,30.809,27822.0
2017-05-26 10:55:00,33.76,33.78,33.75,33.75,4815.0,30.809,30.8272,30.7999,30.7999,4815.0
2017-05-26 11:00:00,33.74,33.77,33.74,33.77,2256.0,30.7907,30.8181,30.7907,30.8181,2256.0
2017-05-26 11:05:00,33.77,33.78,33.77,33.77,19887.0,30.8181,30.8272,30.8181,30.8181,19887.0
2017-05-26 11:10:00,33.78,33.8,33.76,33.77,5380.0,30.8272,30.8455,30.809,30.8181,5380.0
2017-05-26 11:15:00,33.77,33.78,33.75,33.75,9000.0,30.8181,30.8272,30.7999,30.7999,9000.0
2017-05-26 11:20:00,33.75,33.77,33.74,33.76,6811.0,30.7999,30.8181,30.7907,30.809,6811.0
2017-05-26 11:25:00,33.77,33.79,33.76,33.79,4060.0,30.8181,30.8364,30.809,30.8364,4060.0
2017-05-26 11:30:00,33.79,33.81,33.79,33.79,9603.0,30.8364,30.8546,30.8364,30.8364,9603.0
2017-05-26 11:35:00,33.8,33.8,33.75,33.75,14800.0,30.8455,30.8455,30.7999,30.7999,14800.0
2017-05-26 11:40:00,33.75,33.75,33.73,33.74,3897.0,30.7999,30.7999,30.7816,30.7907,3897.0
2017-05-26 11:45:00,33.72,33.75,33.72,33.75,4875.0,30.7725,30.7999,30.7725,30.7999,4875.0
2017-05-26 11:50:00,33.71,33.72,33.71,33.72,1396.0,30.7634,30.7725,30.7634,30.7725,1396.0
2017-05-26 11:55:00,33.7,33.71,33.7,33.7,2880.0,30.7542,30.7634,30.7542,30.7542,2880.0
2017-05-26 12:00:00,33.69,33.73,33.69,33.73,3418.0,30.7451,30.7816,30.7451,30.7816,3418.0
2017-05-26 12:05:00,33.72,33.74,33.72,33.73,4735.0,30.7725,30.7907,30.7725,30.7816,4735.0
2017-05-26 12:10:00,33.74,33.76,33.74,33.76,1325.0,30.7907,30.809,30.7907,30.809,1325.0
2017-05-26 12:15:00,33.75,33.77,33.75,33.77,9806.0,30.7999,30.8181,30.7999,30.8181,9806.0
2017-05-26 12:20:00,33.78,33.78,33.78,33.78,500.0,30.8272,30.8272,30.8272,30.8272,500.0
2017-05-26 12:25:00,33.78,33.79,33.77,33.79,7148.0,30.8272,30.8364,30.8181,30.8364,7148.0
2017-05-26 12:30:00,33.79,33.8,33.76,33.76,3500.0,30.8364,30.8455,30.809,30.809,3500.0
2017-05-26 12:35:00,33.77,33.78,33.77,33.78,3620.0,30.8181,30.8272,30.8181,30.8272,3620.0
2017-05-26 12:40:00,33.79,33.81,33.79,33.81,2822.0,30.8364,30.8546,30.8364,30.8546,2822.0
2017-05-26 12:45:00,33.81,33.81,33.81,33.81,0.0,30.8546,30.8546,30.8546,30.8546,0.0
2017-05-26 12:50:00,33.8,33.81,33.8,33.8,1035.0,30.8455,30.8546,30.8455,30.8455,1035.0
2017-05-26 12:55:00,33.8,33.8,33.78,33.78,7790.0,30.8455,30.8455,30.8272,30.8272,7790.0
2017-05-26 13:00:00,33.78,33.78,33.77,33.77,19011.0,30.8272,30.8272,30.8181,30.8181,19011.0
2017-05-26 13:05:00,33.76,33.8,33.76,33.79,19275.0,30.809,30.8455,30.809,30.8364,19275.0
2017-05-26 13:10:00,33.8,33.81,33.79,33.81,1300.0,30.8455,30.8546,30.8364,30.8546,1300.0
2017-05-26 13:15:00,33.81,33.81,33.79,33.79,5428.0,30.8546,30.8546,30.8364,30.8364,5428.0
2017-05-26 13:20:00,33.79,33.79,33.77,33.77,2150.0,30.8364,30.8364,30.8181,30.8181,2150.0
2017-05-26 13:25:00,33.77,33.77,33.77,33.77,3350.0,30.8181,30.8181,30.8181,30.8181,3350.0
2017-05-26 13:30:00,33.79,33.79,33.77,33.78,8541.0,30.8364,30.8364,30.8181,30.8272,8541.0
2017-05-26 13:35:00,33.78,33.78,33.76,33.76,14320.0,30.8272,30.8272,30.809,30.809,14320.0
2017-05-26 13:40:00,33.77,33.77,33.75,33.77,1300.0,30.8181,30.8181,30.7999,30.8181,1300.0
2017-05-26 13:45:00,33.78,33.78,33.75,33.75,6265.0,30.8272,30.8272,30.7999,30.7999,6265.0
2017-05-26 13:50:00,33.75,33.75,33.75,33.75,209.0,30.7999,30.7999,30.7999,30.7999,209.0
2017-05-26 13:55:00,33.75,33.77,33.75,33.77,13289.0,30.7999,30.8181,30.7999,30.8181,13289.0
2017-05-26 14:00:00,33.75,33.76,33.75,33.76,6901.0,30.7999,30.809,30.7999,30.809,6901.0
2017-05-26 14:05:00,33.76,33.77,33.76,33.77,300.0,30.809,30.8181,30.809,30.8181,300.0
2017-05-26 14:10:00,33.78,33.79,33.77,33.79,21796.0,30.8272,30.8364,30.8181,30.8364,21796.0
2017-05-26 14:15:00,33.79,33.79,33.78,33.79,9550.0,30.8364,30.8364,30.8272,30.8364,9550.0
2017-05-26 14:20:00,33.79,33.79,33.79,33.79,100.0,30.8364,30.8364,30.8364,30.8364,100.0
2017-05-26 14:25:00,33.79,33.81,33.79,33.8,4348.0,30.8364,30.8546,30.8364,30.8455,4348.0
2017-05-26 14:30:00,33.79,33.8,33.78,33.78,320.0,30.8364,30.8455,30.8272,30.8272,320.0
2017-05-26 14:35:00,33.8,33.8,33.79,33.8,2470.0,30.8455,30.8455,30.8364,30.8455,2470.0
2017-05-26 14:40:00,33.79,33.8,33.79,33.8,1457.0,30.8364,30.8455,30.8364,30.8455,1457.0
2017-05-26 14:45:00,33.81,33.81,33.79,33.8,9449.0,30.8546,30.8546,30.8364,30.8455,9449.0
2017-05-26 14:50:00,33.8,33.8,33.78,33.8,2105.0,30.8455,30.8455,30.8272,30.8455,2105.0
2017-05-26 14:55:00,33.8,33.81,33.79,33.79,1490.0,30.8455,30.8546,30.8364,30.8364,1490.0
2017-05-26 15:00:00,33.79,33.81,33.79,33.81,1725.0,30.8364,30.8546,30.8364,30.8546,1725.0
2017-05-26 15:05:00,33.8,33.81,33.76,33.76,5400.0,30.8455,30.8546,30.809,30.809,5400.0
2017-05-26 15:10:00,33.77,33.79,33.77,33.78,4349.0,30.8181,30.8364,30.8181,30.8272,4349.0
2017-05-26 15:15:00,33.78,33.79,33.78,33.79,548.0,30.8272,30.8364,30.8272,30.8364,548.0
2017-05-26 15:20:00,33.77,33.77,33.75,33.76,1300.0,30.8181,30.8181,30.7999,30.809,1300.0
2017-05-26 15:25:00,33.76,33.78,33.76,33.77,1000.0,30.809,30.8272,30.809,30.8181,1000.0
2017-05-26 15:30:00,33.76,33.77,33.76,33.76,1720.0,30.809,30.8181,30.809,30.809,1720.0
2017-05-26 15:35:00,33.76,33.77,33.75,33.75,7248.0,30.809,30.8181,30.7999,30.7999,7248.0
2017-05-26 15:40:00,33.76,33.77,33.74,33.77,10556.0,30.809,30.8181,30.7907,30.8181,10556.0
2017-05-26 15:45:00,33.78,33.8,33.78,33.79,16276.0,30.8272,30.8455,30.8272,30.8364,16276.0
2017-05-26 15:50:00,33.82,33.82,33.8,33.81,3654.0,30.8637,30.8637,30.8455,30.8546,3654.0
2017-05-26 15:55:00,33.81,33.82,33.76,33.79,23735.0,30.8546,30.8637,30.809,30.8364,23735.0
2017-05-30 09:30:00,33.63,33.64,33.57,33.59,65858.0,30.6904,30.6995,30.6356,30.6539,65858.0
2017-05-30 09:35:00,33.62,33.72,33.61,33.7,38926.0,30.6812,30.7725,30.6721,30.7542,38926.0
2017-05-30 09:40:00,33.7,33.72,33.66,33.72,10212.0,30.7542,30.7725,30.7177,30.7725,10212.0
2017-05-30 09:45:00,33.72,33.76,33.72,33.72,17038.0,30.7725,30.809,30.7725,30.7725,17038.0
2017-05-30 09:50:00,33.71,33.73,33.69,33.72,7482.0,30.7634,30.7816,30.7451,30.7725,7482.0
2017-05-30 09:55:00,33.73,33.73,33.67,33.68,4765.0,30.7816,30.7816,30.7269,30.736,4765.0
2017-05-30 10:00:00,33.7,33.71,33.65,33.67,26498.0,30.7542,30.7634,30.7086,30.7269,26498.0
2017-05-30 10:05:00,33.66,33.68,33.61,33.62,6000.0,30.7177,30.736,30.6721,30.6812,6000.0
2017-05-30 10:10:00,33.63,33.63,33.59,33.59,14057.0,30.6904,30.6904,30.6539,30.6539,14057.0
2017-05-30 10:15:00,33.59,33.61,33.54,33.6,19518.0,30.6539,30.6721,30.6082,30.663,19518.0
2017-05-30 10:20:00,33.59,33.63,33.59,33.62,6278.0,30.6539,30.6904,30.6539,30.6812,6278.0
2017-05-30 10:25:00,33.61,33.62,33.6,33.6,3100.0,30.6721,30.6812,30.663,30.663,3100.0
2017-05-30 10:30:00,33.62,33.65,33.61,33.64,20486.0,30.6812,30.7086,30.6721,30.6995,20486.0
2017-05-30 10:35:00,33.65,33.69,33.65,33.69,27990.0,30.7086,30.7451,30.7086,30.7451,27990.0
2017-05-30 10:40:00,33.7,33.73,33.69,33.72,12260.0,30.7542,30.7816,30.7451,30.7725,12260.0
2017-05-30 10:45:00,33.72,33.72,33.7,33.72,4711.0,30.7725,30.7725,30.7542,30.7725,4711.0
2017-05-30 10:50:00,33.71,33.72,33.7,33.7,2572.0,30.7634,30.7725,30.7542,30.7542,2572.0
2017-05-30 10:55:00,33.71,33.72,33.69,33.7,2921.0,30.7634,30.7725,30.7451,30.7542,2921.0
2017-05-30 11:00:00,33.72,33.73,33.71,33.71,1521.0,30.7725,30.7816,30.7634,30.7634,1521.0
2017-05-30 11:05:00,33.73,33.74,33.72,33.72,458.0,30.7816,30.7907,30.7725,30.7725,458.0
2017-05-30 11:10:00,33.72,33.72,33.7,33.7,1700.0,30.7725,30.7725,30.7542,30.7542,1700.0
2017-05-30 11:15:00,33.7,33.7,33.7,33.7,1245.0,30.7542,30.7542,30.7542,30.7542,1245.0
2017-05-30 11:20:00,33.72,33.72,33.68,33.68,2250.0,30.7725,30.7725,30.736,30.736,2250.0
2017-05-30 11:25:00,33.69,33.7,33.66,33.67,1107.0,30.7451,30.7542,30.7177,30.7269,1107.0
2017-05-30 11:30:00,33.69,33.72,33.68,33.7,3560.0,30.7451,30.7725,30.736,30.7542,3560.0
2017-05-30 11:35:00,33.7,33.71,33.7,33.7,5700.0,30.7542,30.7634,30.7542,30.7542,5700.0
2017-05-30 11:40:00,33.7,33.7,33.68,33.69,1300.0,30.7542,30.7542,30.736,30.7451,1300.0
2017-05-30 11:45:00,33.69,33.72,33.68,33.72,5946.0,30.7451,30.7725,30.736,30.7725,5946.0
2017-05-30 11:50:00,33.72,33.72,33.71,33.71,2645.0,30.7725,30.7725,30.7634,30.7634,2645.0
2017-05-30 11:55:00,33.69,33.7,33.68,33.7,3313.0,30.7451,30.7542,30.736,30.7542,3313.0
2017-05-30 12:00:00,33.72,33.73,33.7,33.7,4598.0,30.7725,30.7816,30.7542,30.7542,4598.0
2017-05-30 12:05:00,33.71,33.71,33.71,33.71,100.0,30.7634,30.7634,30.7634,30.7634,100.0
2017-05-30 12:10:00,33.71,33.71,33.7,33.71,310.0,30.7634,30.7634,30.7542,30.7634,310.0
2017-05-30 12:15:00,33.71,33.71,33.71,33.71,0.0,30.7634,30.7634,30.7634,30.7634,0.0
2017-05-30 12:20:00,33.72,33.78,33.72,33.78,800.0,30.7725,30.8272,30.7725,30.8272,800.0
2017-05-30 12:25:00,33.77,33.78,33.76,33.78,350.0,30.8181,30.8272,30.809,30.8272,350.0
2017-05-30 12:30:00,33.76,33.8,33.76,33.77,3760.0,30.809,30.8455,30.809,30.8181,3760.0
2017-05-30 12:35:00,33.76,33.78,33.76,33.78,1172.0,30.809,30.8272,30.809,30.8272,1172.0
2017-05-30 12:40:00,33.78,33.78,33.75,33.75,4911.0,30.8272,30.8272,30.7999,30.7999,4911.0
2017-05-30 12:45:00,33.75,33.75,33.75,33.75,0.0,30.7999,30.7999,30.7999,30.7999,0.0
2017-05-30 12:50:00,33.75,33.75,33.75,33.75,1000.0,30.7999,30.7999,30.7999,30.7999,1000.0
2017-05-30 12:55:00,33.76,33.76,33.76,33.76,568.0,30.809,30.809,30.809,30.809,568.0
2017-05-30 13:00:00,33.77,33.79,33.76,33.76,2600.0,30.8181,30.8364,30.809,30.809,2600.0
2017-05-30 13:05:00,33.77,33.77,33.77,33.77,100.0,30.8181,30.8181,30.8181,30.8181,100.0
2017-05-30 13:10:00,33.76,33.77,33.76,33.77,1200.0,30.809,30.8181,30.809,30.8181,1200.0
2017-05-30 13:15:00,33.77,33.77,33.76,33.77,1000.0,30.8181,30.8181,30.809,30.8181,1000.0
2017-05-30 13:20:00,33.75,33.76,33.74,33.75,1600.0,30.7999,30.809,30.7907,30.7999,1600.0
2017-05-30 13:25:00,33.72,33.73,33.72,33.72,400.0,30.7725,30.7816,30.7725,30.7725,400.0
2017-05-30 13:30:00,33.75,33.75,33.75,33.75,216.0,30.7999,30.7999,30.7999,30.7999,216.0
2017-05-30 13:35:00,33.74,33.75,33.74,33.74,4700.0,30.7907,30.7999,30.7907,30.7907,4700.0
2017-05-30 13:40:00,33.73,33.74,33.73,33.74,800.0,30.7816,30.7907,30.7816,30.7907,800.0
2017-05-30 13:45:00,33.73,33.75,33.73,33.75,6476.0,30.7816,30.7999,30.7816,30.7999,6476.0
2017-05-30 13:50:00,33.76,33.76,33.76,33.76,396.0,30.809,30.809,30.809,30.809,396.0
2017-05-30 13:55:00,33.74,33.74,33.72,33.72,900.0,30.7907,30.7907,30.7725,30.7725,900.0
2017-05-30 14:00:00,33.74,33.75,33.72,33.74,1800.0,30.7907,30.7999,30.7725,30.7907,1800.0
2017-05-30 14:05:00,33.74,33.76,33.73,33.75,1700.0,30.7907,30.809,30.7816,30.7999,1700.0
2017-05-30 14:10:00,33.75,33.75,33.73,33.73,700.0,30.7999,30.7999,30.7816,30.7816,700.0
2017-05-30 14:15:00,33.73,33.74,33.73,33.73,1200.0,30.7816,30.7907,30.7816,30.7816,1200.0
2017-05-30 14:20:00,33.74,33.74,33.73,33.74,1400.0,30.7907,30.7907,30.7816,30.7907,1400.0
2017-05-30 14:25:00,33.73,33.73,33.72,33.73,100.0,30.7816,30.7816,30.7725,30.7816,100.0
2017-05-30 14:30:00,33.73,33.73,33.73,33.73,0.0,30.7816,30.7816,30.7816,30.7816,0.0
2017-05-30 14:35:00,33.72,33.72,33.69,33.71,13896.0,30.7725,30.7725,30.7451,30.7634,13896.0
2017-05-30 14:40:00,33.72,33.72,33.72,33.72,2242.0,30.7725,30.7725,30.7725,30.7725,2242.0
2017-05-30 14:45:00,33.73,33.73,33.73,33.73,6600.0,30.7816,30.7816,30.7816,30.7816,6600.0
2017-05-30 14:50:00,33.74,33.74,33.71,33.72,17987.0,30.7907,30.7907,30.7634,30.7725,17987.0
2017-05-30 14:55:00,33.73,33.75,33.73,33.75,350.0,30.7816,30.7999,30.7816,30.7999,350.0
2017-05-30 15:00:00,33.75,33.79,33.75,33.78,22219.0,30.7999,30.8364,30.7999,30.8272,22219.0
2017-05-30 15:05:00,33.77,33.78,33.77,33.78,2900.0,30.8181,30.8272,30.8181,30.8272,2900.0
2017-05-30 15:10:00,33.76,33.77,33.75,33.76,4101.0,30.809,30.8181,30.7999,30.809,4101.0
2017-05-30 15:15:00,33.76,33.76,33.74,33.74,4398.0,30.809,30.809,30.7907,30.7907,4398.0
2017-05-30 15:20:00,33.73,33.74,33.72,33.74,7353.0,30.7816,30.7907,30.7725,30.7907,7353.0
2017-05-30 15:25:00,33.74,33.74,33.72,33.73,6900.0,30.7907,30.7907,30.7725,30.7816,6900.0
2017-05-30 15:30:00,33.74,33.74,33.74,33.74,200.0,30.7907,30.7907,30.7907,30.7907,200.0
2017-05-30 15:35:00,33.76,33.76,33.75,33.76,2422.0,30.809,30.809,30.7999,30.809,2422.0
2017-05-30 15:40:00,33.75,33.76,33.74,33.76,7000.0,30.7999,30.809,30.7907,30.809,7000.0
2017-05-30 15:45:00,33.75,33.77,33.75,33.75,14246.0,30.7999,30.8181,30.7999,30.7999,14246.0
2017-05-30 15:50:00,33.76,33.76,33.71,33.71,8190.0,30.809,30.809,30.7634,30.7634,8190.0
2017-05-30 15:55:00,33.71,33.73,33.69,33.69,31530.0,30.7634,30.7816,30.7451,30.7451,31530.0
2017-05-31 09:30:00,33.85,33.85,33.78,33.79,85845.0,30.8911,30.8911,30.8272,30.8364,85845.0
2017-05-31 09:35:00,33.79,33.8,33.76,33.79,31448.0,30.8364,30.8455,30.809,30.8364,31448.0
2017-05-31 09:40:00,33.78,33.81,33.77,33.78,30905.0,30.8272,30.8546,30.8181,30.8272,30905.0
2017-05-31 09:45:00,33.79,33.79,33.62,33.62,46997.0,30.8364,30.8364,30.6812,30.6812,46997.0
2017-05-31 09:50:00,33.65,33.65,33.58,33.58,16031.0,30.7086,30.7086,30.6447,30.6447,16031.0
2017-05-31 09:55:00,33.57,33.6,33.43,33.45,62024.0,30.6356,30.663,30.5078,30.5261,62024.0
2017-05-31 10:00:00,33.46,33.46,33.32,33.41,53112.0,30.5352,30.5352,30.4075,30.4896,53112.0
2017-05-31 10:05:00,33.4,33.41,33.33,33.34,52115.0,30.4805,30.4896,30.4166,30.4257,52115.0
2017-05-31 10:10:00,33.37,33.47,33.34,33.46,20000.0,30.4531,30.5443,30.4257,30.5352,20000.0
2017-05-31 10:15:00,33.46,33.48,33.39,33.44,14385.0,30.5352,30.5535,30.4713,30.517,14385.0
2017-05-31 10:20:00,33.43,33.44,33.39,33.39,6134.0,30.5078,30.517,30.4713,30.4713,6134.0
2017-05-31 10:25:00,33.43,33.46,33.42,33.45,4478.0,30.5078,30.5352,30.4987,30.5261,4478.0
2017-05-31 10:30:00,33.45,33.52,33.41,33.51,24189.0,30.5261,30.59,30.4896,30.5808,24189.0
2017-05-31 10:35:00,33.53,33.54,33.5,33.5,13878.0,30.5991,30.6082,30.5717,30.5717,13878.0
2017-05-31 10:40:00,33.49,33.56,33.49,33.56,1413.0,30.5626,30.6265,30.5626,30.6265,1413.0
2017-05-31 10:45:00,33.54,33.57,33.51,33.56,7439.0,30.6082,30.6356,30.5808,30.6265,7439.0
2017-05-31 10:50:00,33.56,33.62,33.54,33.62,7427.0,30.6265,30.6812,30.6082,30.6812,7427.0
2017-05-31 10:55:00,33.6,33.63,33.59,33.62,7258.0,30.663,30.6904,30.6539,30.6812,7258.0
2017-05-31 11:00:00,33.63,33.64,33.58,33.6,11084.0,30.6904,30.6995,30.6447,30.663,11084.0
2017-05-31 11:05:00,33.6,33.63,33.59,33.6,2038.0,30.663,30.6904,30.6539,30.663,2038.0
2017-05-31 11:10:00,33.6,33.6,33.48,33.48,11628.0,30.663,30.663,30.5535,30.5535,11628.0
2017-05-31 11:15:00,33.49,33.53,33.46,33.53,4158.0,30.5626,30.5991,30.5352,30.5991,4158.0
2017-05-31 11:20:00,33.53,33.6,33.53,33.59,4496.0,30.5991,30.663,30.5991,30.6539,4496.0
2017-05-31 11:25:00,33.58,33.58,33.47,33.49,3300.0,30.6447,30.6447,30.5443,30.5626,3300.0
2017-05-31 11:30:00,33.5,33.51,33.39,33.4,7764.0,30.5717,30.5808,30.4713,30.4805,7764.0
2017-05-31 11:35:00,33.42,33.48,33.39,33.39,13407.0,30.4987,30.5535,30.4713,30.4713,13407.0
2017-05-31 11:40:00,33.41,33.48,33.41,33.46,4928.0,30.4896,30.5535,30.4896,30.5352,4928.0
2017-05-31 11:45:00,33.43,33.49,33.43,33.48,4500.0,30.5078,30.5626,30.5078,30.5535,4500.0
2017-05-31 11:50:00,33.48,33.5,33.48,33.49,1000.0,30.5535,30.5717,30.5535,30.5626,1000.0
2017-05-31 11:55:00,33.5,33.52,33.49,33.5,2800.0,30.5717,30.59,30.5626,30.5717,2800.0
2017-05-31 12:00:00,33.51,33.55,33.51,33.54,8750.0,30.5808,30.6173,30.5808,30.6082,8750.0
2017-05-31 12:05:00,33.59,33.59,33.55,33.56,11220.0,30.6539,30.6539,30.6173,30.6265,11220.0
2017-05-31 12:10:00,33.57,33.57,33.53,33.53,1650.0,30.6356,30.6356,30.5991,30.5991,1650.0
2017-05-31 12:15:00,33.54,33.56,33.54,33.54,2000.0,30.6082,30.6265,30.6082,30.6082,2000.0
2017-05-31 12:20:00,33.52,33.53,33.52,33.53,1051.0,30.59,30.5991,30.59,30.5991,1051.0
2017-05-31 12:25:00,33.54,33.55,33.49,33.5,4491.0,30.6082,30.6173,30.5626,30.5717,4491.0
2017-05-31 12:30:00,33.51,33.53,33.5,33.52,10480.0,30.5808,30.5991,30.5717,30.59,10480.0
2017-05-31 12:35:00,33.52,33.52,33.52,33.52,901.0,30.59,30.59,30.59,30.59,901.0
2017-05-31 12:40:00,33.53,33.53,33.51,33.52,5330.0,30.5991,30.5991,30.5808,30.59,5330.0
2017-05-31 12:45:00,33.52,33.53,33.48,33.48,6400.0,30.59,30.5991,30.5535,30.5535,6400.0
2017-05-31 12:50:00,33.47,33.49,33.46,33.49,14301.0,30.5443,30.5626,30.5352,30.5626,14301.0
2017-05-31 12:55:00,33.48,33.48,33.47,33.48,5576.0,30.5535,30.5535,30.5443,30.5535,5576.0
2017-05-31 13:00:00,33.48,33.52,33.48,33.51,6600.0,30.5535,30.59,30.5535,30.5808,6600.0
2017-05-31 13:05:00,33.51,33.53,33.5,33.53,5000.0,30.5808,30.5991,30.5717,30.5991,5000.0
2017-05-31 13:10:00,33.58,33.6,33.58,33.6,22900.0,30.6447,30.663,30.6447,30.663,22900.0
2017-05-31 13:15:00,33.59,33.59,33.51,33.51,12945.0,30.6539,30.6539,30.5808,30.5808,12945.0
2017-05-31 13:20:00,33.5,33.5,33.48,33.48,800.0,30.5717,30.5717,30.5535,30.5535,800.0
2017-05-31 13:25:00,33.47,33.51,33.46,33.51,7903.0,30.5443,30.5808,30.5352,30.5808,7903.0
2017-05-31 13:30:00,33.48,33.5,33.48,33.5,6487.0,30.5535,30.5717,30.5535,30.5717,6487.0
2017-05-31 13:35:00,33.52,33.53,33.49,33.51,14789.0,30.59,30.5991,30.5626,30.5808,14789.0
2017-05-31 13:40:00,33.5,33.5,33.47,33.47,23089.0,30.5717,30.5717,30.5443,30.5443,23089.0
2017-05-31 13:45:00,33.47,33.47,33.45,33.45,2150.0,30.5443,30.5443,30.5261,30.5261,2150.0
2017-05-31 13:50:00,33.47,33.5,33.47,33.5,750.0,30.5443,30.5717,30.5443,30.5717,750.0
2017-05-31 13:55:00,33.47,33.48,33.46,33.47,8675.0,30.5443,30.5535,30.5352,30.5443,8675.0
2017-05-31 14:00:00,33.49,33.49,33.41,33.43,9053.0,30.5626,30.5626,30.4896,30.5078,9053.0
2017-05-31 14:05:00,33.46,33.46,33.44,33.44,2412.0,30.5352,30.5352,30.517,30.517,2412.0
2017-05-31 14:10:00,33.45,33.45,33.38,33.39,5565.0,30.5261,30.5261,30.4622,30.4713,5565.0
2017-05-31 14:15:00,33.41,33.44,33.41,33.42,41100.0,30.4896,30.517,30.4896,30.4987,41100.0
2017-05-31 14:20:00,33.49,33.53,33.48,33.5,14250.0,30.5626,30.5991,30.5535,30.5717,14250.0
2017-05-31 14:25:00,33.5,33.51,33.48,33.51,700.0,30.5717,30.5808,30.5535,30.5808,700.0
2017-05-31 14:30:00,33.5,33.54,33.5,33.54,7630.0,30.5717,30.6082,30.5717,30.6082,7630.0
2017-05-31 14:35:00,33.53,33.56,33.53,33.56,6804.0,30.5991,30.6265,30.5991,30.6265,6804.0
2017-05-31 14:40:00,33.55,33.58,33.55,33.56,2022.0,30.6173,30.6447,30.6173,30.6265,2022.0
2017-05-31 14:45:00,33.56,33.57,33.53,33.53,11643.0,30.6265,30.6356,30.5991,30.5991,11643.0
2017-05-31 14:50:00,33.52,33.52,33.5,33.52,6237.0,30.59,30.59,30.5717,30.59,6237.0
2017-05-31 14:55:00,33.52,33.53,33.51,33.53,2116.0,30.59,30.5991,30.5808,30.5991,2116.0
2017-05-31 15:00:00,33.52,33.6,33.51,33.56,14762.0,30.59,30.663,30.5808,30.6265,14762.0
2017-05-31 15:05:00,33.53,33.53,33.5,33.52,36652.0,30.5991,30.5991,30.5717,30.59,36652.0
2017-05-31 15:10:00,33.48,33.53,33.48,33.53,8569.0,30.5535,30.5991,30.5535,30.5991,8569.0
2017-05-31 15:15:00,33.53,33.56,33.52,33.56,3000.0,30.5991,30.6265,30.59,30.6265,3000.0
2017-05-31 15:20:00,33.57,33.59,33.55,33.59,8648.0,30.6356,30.6539,30.6173,30.6539,8648.0
2017-05-31 15:25:00,33.59,33.62,33.59,33.61,10983.0,30.6539,30.6812,30.6539,30.6721,10983.0
2017-05-31 15:30:00,33.61,33.65,33.61,33.65,4414.0,30.6721,30.7086,30.6721,30.7086,4414.0
2017-05-31 15:35:00,33.64,33.65,33.61,33.62,2248.0,30.6995,30.7086,30.6721,30.6812,2248.0
2017-05-31 15:40:00,33.61,33.66,33.61,33.66,4594.0,30.6721,30.7177,30.6721,30.7177,4594.0
2017-05-31 15:45:00,33.65,33.68,33.64,33.68,16464.0,30.7086,30.736,30.6995,30.736,16464.0
2017-05-31 15:50:00,33.67,33.68,33.64,33.67,36082.0,30.7269,30.736,30.6995,30.7269,36082.0
2017-05-31 15:55:00,33.66,33.7,33.64,33.66,120299.0,30.7177,30.7542,30.6995,30.7177,120299.0
2017-06-01 09:30:00,33.86,33.87,33.79,33.81,57519.0,30.9003,30.9094,30.8364,30.8546,57519.0
2017-06-01 09:35:00,33.8,33.8,33.74,33.78,40964.0,30.8455,30.8455,30.7907,30.8272,40964.0
2017-06-01 09:40:00,33.77,33.85,33.77,33.83,18902.0,30.8181,30.8911,30.8181,30.8729,18902.0
2017-06-01 09:45:00,33.83,33.92,33.83,33.91,71658.0,30.8729,30.955,30.8729,30.9459,71658.0
2017-06-01 09:50:00,33.9,33.93,33.83,33.84,32097.0,30.9368,30.9641,30.8729,30.882,32097.0
2017-06-01 09:55:00,33.84,33.86,33.84,33.86,4065.0,30.882,30.9003,30.882,30.9003,4065.0
2017-06-01 10:00:00,33.87,33.91,33.81,33.88,15752.0,30.9094,30.9459,30.8546,30.9185,15752.0
2017-06-01 10:05:00,33.85,33.86,33.78,33.81,16571.0,30.8911,30.9003,30.8272,30.8546,16571.0
2017-06-01 10:10:00,33.81,33.86,33.81,33.85,8970.0,30.8546,30.9003,30.8546,30.8911,8970.0
2017-06-01 10:15:00,33.86,33.87,33.81,33.84,8677.0,30.9003,30.9094,30.8546,30.882,8677.0
2017-06-01 10:20:00,33.88,33.9,33.82,33.84,22780.0,30.9185,30.9368,30.8637,30.882,22780.0
2017-06-01 10:25:00,33.82,33.86,33.8,33.85,3920.0,30.8637,30.9003,30.8455,30.8911,3920.0
2017-06-01 10:30:00,33.85,33.85,33.8,33.8,5515.0,30.8911,30.8911,30.8455,30.8455,5515.0
2017-06-01 10:35:00,33.82,33.84,33.8,33.82,3898.0,30.8637,30.882,30.8455,30.8637,3898.0
2017-06-01 10:40:00,33.83,33.84,33.81,33.81,4681.0,30.8729,30.882,30.8546,30.8546,4681.0
2017-06-01 10:45:00,33.8,33.81,33.8,33.81,400.0,30.8455,30.8546,30.8455,30.8546,400.0
2017-06-01 10:50:00,33.77,33.8,33.77,33.8,2930.0,30.8181,30.8455,30.8181,30.8455,2930.0
2017-06-01 10:55:00,33.81,33.82,33.79,33.82,2221.0,30.8546,30.8637,30.8364,30.8637,2221.0
2017-06-01 11:00:00,33.82,33.84,33.8,33.83,7127.0,30.8637,30.882,30.8455,30.8729,7127.0
2017-06-01 11:05:00,33.82,33.87,33.82,33.87,4256.0,30.8637,30.9094,30.8637,30.9094,4256.0
2017-06-01 11:10:00,33.87,33.9,33.87,33.9,9285.0,30.9094,30.9368,30.9094,30.9368,9285.0
2017-06-01 11:15:00,33.9,33.91,33.88,33.88,9615.0,30.9368,30.9459,30.9185,30.9185,9615.0
2017-06-01 11:20:00,33.86,33.89,33.85,33.86,9330.0,30.9003,30.9276,30.8911,30.9003,9330.0
2017-06-01 11:25:00,33.88,33.89,33.86,33.89,899.0,30.9185,30.9276,30.9003,30.9276,899.0
2017-06-01 11:30:00,33.89,33.92,33.88,33.92,3113.0,30.9276,30.955,30.9185,30.955,3113.0
2017-06-01 11:35:00,33.92,33.93,33.9,33.9,8845.0,30.955,30.9641,30.9368,30.9368,8845.0
2017-06-01 11:40:00,33.91,33.91,33.88,33.9,1624.0,30.9459,30.9459,30.9185,30.9368,1624.0
2017-06-01 11:45:00,33.93,33.95,33.92,33.95,85035.0,30.9641,30.9824,30.955,30.9824,85035.0
2017-06-01 11:50:00,33.94,34.01,33.94,34.01,48184.0,30.9733,31.0371,30.9733,31.0371,48184.0
2017-06-01 11:55:00,34.0,34.04,34.0,34.02,18454.0,31.028,31.0645,31.028,31.0463,18454.0
2017-06-01 12:00:00,34.03,34.07,34.03,34.07,13209.0,31.0554,31.0919,31.0554,31.0919,13209.0
2017-06-01 12:05:00,34.05,34.08,34.04,34.06,15100.0,31.0736,31.101,31.0645,31.0828,15100.0
2017-06-01 12:10:00,34.05,34.07,34.02,34.05,8168.0,31.0736,31.0919,31.0463,31.0736,8168.0
2017-06-01 12:15:00,34.07,34.08,34.06,34.07,7107.0,31.0919,31.101,31.0828,31.0919,7107.0
2017-06-01 12:20:00,34.07,34.09,34.06,34.09,4638.0,31.0919,31.1101,31.0828,31.1101,4638.0
2017-06-01 12:25:00,34.06,34.06,34.03,34.05,1738.0,31.0828,31.0828,31.0554,31.0736,1738.0
2017-06-01 12:30:00,34.05,34.11,34.05,34.1,83970.0,31.0736,31.1284,31.0736,31.1193,83970.0
2017-06-01 12:35:00,34.09,34.1,34.08,34.09,5275.0,31.1101,31.1193,31.101,31.1101,5275.0
2017-06-01 12:40:00,34.08,34.11,34.08,34.1,3134.0,31.101,31.1284,31.101,31.1193,3134.0
2017-06-01 12:45:00,34.1,34.11,34.09,34.11,1300.0,31.1193,31.1284,31.1101,31.1284,1300.0
2017-06-01 12:50:00,34.11,34.17,34.11,34.15,13451.0,31.1284,31.1832,31.1284,31.1649,13451.0
2017-06-01 12:55:00,34.16,34.19,34.15,34.17,8621.0,31.174,31.2014,31.1649,31.1832,8621.0
2017-06-01 13:00:00,34.17,34.21,34.17,34.18,8325.0,31.1832,31.2197,31.1832,31.1923,8325.0
2017-06-01 13:05:00,34.2,34.26,34.19,34.25,33755.0,31.2105,31.2653,31.2014,31.2562,33755.0
2017-06-01 13:10:00,34.25,34.25,34.23,34.25,5762.0,31.2562,31.2562,31.2379,31.2562,5762.0
2017-06-01 13:15:00,34.26,34.27,34.23,34.25,6100.0,31.2653,31.2744,31.2379,31.2562,6100.0
2017-06-01 13:20:00,34.24,34.26,34.24,34.25,14805.0,31.247,31.2653,31.247,31.2562,14805.0
2017-06-01 13:25:00,34.25,34.28,34.25,34.28,4000.0,31.2562,31.2835,31.2562,31.2835,4000.0
2017-06-01 13:30:00,34.27,34.27,34.25,34.25,7744.0,31.2744,31.2744,31.2562,31.2562,7744.0
2017-06-01 13:35:00,34.24,34.26,34.23,34.24,3366.0,31.247,31.2653,31.2379,31.247,3366.0
2017-06-01 13:40:00,34.24,34.24,34.22,34.23,2850.0,31.247,31.247,31.2288,31.2379,2850.0
2017-06-01 13:45:00,34.24,34.26,34.23,34.25,3265.0,31.247,31.2653,31.2379,31.2562,3265.0
2017-06-01 13:50:00,34.25,34.26,34.23,34.23,4711.0,31.2562,31.2653,31.2379,31.2379,4711.0
2017-06-01 13:55:00,34.23,34.24,34.21,34.24,5534.0,31.2379,31.247,31.2197,31.247,5534.0
2017-06-01 14:00:00,34.23,34.25,34.23,34.23,3600.0,31.2379,31.2562,31.2379,31.2379,3600.0
2017-06-01 14:05:00,34.23,34.26,34.22,34.25,109367.0,31.2379,31.2653,31.2288,31.2562,109367.0
2017-06-01 14:10:00,34.26,34.29,34.26,34.29,167592.0,31.2653,31.2927,31.2653,31.2927,167592.0
2017-06-01 14:15:00,34.28,34.28,34.27,34.28,12600.0,31.2835,31.2835,31.2744,31.2835,12600.0
2017-06-01 14:20:00,34.3,34.32,34.29,34.3,14206.0,31.3018,31.32,31.2927,31.3018,14206.0
2017-06-01 14:25:00,34.29,34.3,34.27,34.27,19800.0,31.2927,31.3018,31.2744,31.2744,19800.0
2017-06-01 14:30:00,34.27,34.27,34.24,34.25,4500.0,31.2744,31.2744,31.247,31.2562,4500.0
2017-06-01 14:35:00,34.25,34.25,34.21,34.23,15999.0,31.2562,31.2562,31.2197,31.2379,15999.0
2017-06-01 14:40:00,34.23,34.27,34.22,34.25,54759.0,31.2379,31.2744,31.2288,31.2562,54759.0
2017-06-01 14:45:00,34.24,34.26,34.24,34.25,20515.0,31.247,31.2653,31.247,31.2562,20515.0
2017-06-01 14:50:00,34.25,34.26,34.24,34.24,6080.0,31.2562,31.2653,31.247,31.247,6080.0
2017-06-01 14:55:00,34.23,34.24,34.22,34.22,13722.0,31.2379,31.247,31.2288,31.2288,13722.0
2017-06-01 15:00:00,34.22,34.25,34.21,34.22,4420.0,31.2288,31.2562,31.2197,31.2288,4420.0
2017-06-01 15:05:00,34.23,34.24,34.18,34.21,15097.0,31.2379,31.247,31.1923,31.2197,15097.0
2017-06-01 15:10:00,34.21,34.24,34.2,34.23,11042.0,31.2197,31.247,31.2105,31.2379,11042.0
2017-06-01 15:15:00,34.23,34.25,34.22,34.25,5676.0,31.2379,31.2562,31.2288,31.2562,5676.0
2017-06-01 15:20:00,34.26,34.27,34.24,34.27,701.0,31.2653,31.2744,31.247,31.2744,701.0
2017-06-01 15:25:00,34.27,34.27,34.23,34.24,23290.0,31.2744,31.2744,31.2379,31.247,23290.0
2017-06-01 15:30:00,34.23,34.29,34.22,34.28,8289.0,31.2379,31.2927,31.2288,31.2835,8289.0
2017-06-01 15:35:00,34.29,34.29,34.25,34.26,6781.0,31.2927,31.2927,31.2562,31.2653,6781.0
2017-06-01 15:40:00,34.28,34.29,34.25,34.27,6821.0,31.2835,31.2927,31.2562,31.2744,6821.0
2017-06-01 15:45:00,34.28,34.33,34.27,34.31,91080.0,31.2835,31.3292,31.2744,31.3109,91080.0
2017-06-01 15:50:00,34.31,34.37,34.31,34.35,28489.0,31.3109,31.3657,31.3109,31.3474,28489.0
2017-06-01 15:55:00,34.33,34.44,34.32,34.44,72483.0,31.3292,31.4296,31.32,31.4296,72483.0
2017-06-02 09:30:00,34.49,34.55,34.45,34.54,97732.0,31.4752,31.5299,31.4387,31.5208,97732.0
2017-06-02 09:35:00,34.55,34.59,34.46,34.46,34586.0,31.5299,31.5664,31.4478,31.4478,34586.0
2017-06-02 09:40:00,34.45,34.46,34.4,34.46,27671.0,31.4387,31.4478,31.393,31.4478,27671.0
2017-06-02 09:45:00,34.46,34.46,34.37,34.46,47501.0,31.4478,31.4478,31.3657,31.4478,47501.0
2017-06-02 09:50:00,34.47,34.48,34.39,34.39,13020.0,31.4569,31.4661,31.3839,31.3839,13020.0
2017-06-02 09:55:00,34.4,34.42,34.32,34.37,49623.0,31.393,31.4113,31.32,31.3657,49623.0
2017-06-02 10:00:00,34.4,34.44,34.39,34.44,28323.0,31.393,31.4296,31.3839,31.4296,28323.0
2017-06-02 10:05:00,34.44,34.45,34.41,34.44,11329.0,31.4296,31.4387,31.4022,31.4296,11329.0
2017-06-02 10:10:00,34.45,34.46,34.42,34.46,18257.0,31.4387,31.4478,31.4113,31.4478,18257.0
2017-06-02 10:15:00,34.44,34.45,34.41,34.41,8413.0,31.4296,31.4387,31.4022,31.4022,8413.0
2017-06-02 10:20:00,34.42,34.46,34.41,34.44,8100.0,31.4113,31.4478,31.4022,31.4296,8100.0
2017-06-02 10:25:00,34.43,34.5,34.41,34.49,26300.0,31.4204,31.4843,31.4022,31.4752,26300.0
2017-06-02 10:30:00,34.48,34.51,34.48,34.49,28373.0,31.4661,31.4934,31.4661,31.4752,28373.0
2017-06-02 10:35:00,34.48,34.53,34.47,34.52,6881.0,31.4661,31.5117,31.4569,31.5026,6881.0
2017-06-02 10:40:00,34.5,34.54,34.5,34.52,3900.0,31.4843,31.5208,31.4843,31.5026,3900.0
2017-06-02 10:45:00,34.52,34.53,34.5,34.53,3920.0,31.5026,31.5117,31.4843,31.5117,3920.0
2017-06-02 10:50:00,34.53,34.62,34.53,34.6,24469.0,31.5117,31.5938,31.5117,31.5756,24469.0
2017-06-02 10:55:00,34.59,34.62,34.57,34.57,31700.0,31.5664,31.5938,31.5482,31.5482,31700.0
2017-06-02 11:00:00,34.58,34.62,34.57,34.6,16536.0,31.5573,31.5938,31.5482,31.5756,16536.0
2017-06-02 11:05:00,34.6,34.61,34.56,34.56,11070.0,31.5756,31.5847,31.5391,31.5391,11070.0
2017-06-02 11:10:00,34.56,34.56,34.55,34.56,6662.0,31.5391,31.5391,31.5299,31.5391,6662.0
2017-06-02 11:15:00,34.55,34.59,34.55,34.58,9636.0,31.5299,31.5664,31.5299,31.5573,9636.0
2017-06-02 11:20:00,34.57,34.59,34.56,34.58,6500.0,31.5482,31.5664,31.5391,31.5573,6500.0
2017-06-02 11:25:00,34.58,34.6,34.58,34.59,7279.0,31.5573,31.5756,31.5573,31.5664,7279.0
2017-06-02 11:30:00,34.6,34.61,34.58,34.6,17680.0,31.5756,31.5847,31.5573,31.5756,17680.0
2017-06-02 11:35:00,34.6,34.65,34.6,34.65,14366.0,31.5756,31.6212,31.5756,31.6212,14366.0
2017-06-02 11:40:00,34.66,34.68,34.65,34.67,11258.0,31.6303,31.6486,31.6212,31.6394,11258.0
2017-06-02 11:45:00,34.67,34.71,34.67,34.7,9150.0,31.6394,31.676,31.6394,31.6668,9150.0
2017-06-02 11:50:00,34.68,34.73,34.67,34.73,10988.0,31.6486,31.6942,31.6394,31.6942,10988.0
2017-06-02 11:55:00,34.73,34.74,34.72,34.73,10135.0,31.6942,31.7033,31.6851,31.6942,10135.0
2017-06-02 12:00:00,34.71,34.71,34.68,34.69,14500.0,31.676,31.676,31.6486,31.6577,14500.0
2017-06-02 12:05:00,34.68,34.7,34.67,34.68,10487.0,31.6486,31.6668,31.6394,31.6486,10487.0
2017-06-02 12:10:00,34.68,34.7,34.66,34.7,4800.0,31.6486,31.6668,31.6303,31.6668,4800.0
2017-06-02 12:15:00,34.69,34.73,34.68,34.72,5872.0,31.6577,31.6942,31.6486,31.6851,5872.0
2017-06-02 12:20:00,34.74,34.75,34.73,34.74,8470.0,31.7033,31.7125,31.6942,31.7033,8470.0
2017-06-02 12:25:00,34.75,34.75,34.73,34.75,9712.0,31.7125,31.7125,31.6942,31.7125,9712.0
2017-06-02 12:30:00,34.74,34.75,34.72,34.72,8957.0,31.7033,31.7125,31.6851,31.6851,8957.0
2017-06-02 12:35:00,34.71,34.73,34.71,34.72,5920.0,31.676,31.6942,31.676,31.6851,5920.0
2017-06-02 12:40:00,34.71,34.71,34.69,34.69,13165.0,31.676,31.676,31.6577,31.6577,13165.0
2017-06-02 12:45:00,34.69,34.72,34.68,34.71,18299.0,31.6577,31.6851,31.6486,31.676,18299.0
2017-06-02 12:50:00,34.72,34.73,34.71,34.71,1400.0,31.6851,31.6942,31.676,31.676,1400.0
2017-06-02 12:55:00,34.72,34.74,34.71,34.72,4923.0,31.6851,31.7033,31.676,31.6851,4923.0
2017-06-02 13:00:00,34.72,34.74,34.71,34.72,2400.0,31.6851,31.7033,31.676,31.6851,2400.0
2017-06-02 13:05:00,34.71,34.71,34.69,34.69,2030.0,31.676,31.676,31.6577,31.6577,2030.0
2017-06-02 13:10:00,34.68,34.71,34.68,34.71,4831.0,31.6486,31.676,31.6486,31.676,4831.0
2017-06-02 13:15:00,34.7,34.72,34.69,34.71,9078.0,31.6668,31.6851,31.6577,31.676,9078.0
2017-06-02 13:20:00,34.71,34.72,34.7,34.7,4100.0,31.676,31.6851,31.6668,31.6668,4100.0
2017-06-02 13:25:00,34.7,34.75,34.7,34.74,4712.0,31.6668,31.7125,31.6668,31.7033,4712.0
2017-06-02 13:30:00,34.74,34.81,34.74,34.81,20394.0,31.7033,31.7672,31.7033,31.7672,20394.0
2017-06-02 13:35:00,34.82,34.83,34.81,34.81,11210.0,31.7763,31.7855,31.7672,31.7672,11210.0
2017-06-02 13:40:00,34.81,34.83,34.8,34.82,6136.0,31.7672,31.7855,31.7581,31.7763,6136.0
2017-06-02 13:45:00,34.83,34.83,34.78,34.79,7675.0,31.7855,31.7855,31.7398,31.749,7675.0
2017-06-02 13:50:00,34.79,34.82,34.79,34.79,5450.0,31.749,31.7763,31.749,31.749,5450.0
2017-06-02 13:55:00,34.79,34.81,34.79,34.81,3900.0,31.749,31.7672,31.749,31.7672,3900.0
2017-06-02 14:00:00,34.8,34.81,34.78,34.79,4880.0,31.7581,31.7672,31.7398,31.749,4880.0
2017-06-02 14:05:00,34.79,34.79,34.77,34.77,3300.0,31.749,31.749,31.7307,31.7307,3300.0
2017-06-02 14:10:00,34.78,34.8,34.78,34.78,850.0,31.7398,31.7581,31.7398,31.7398,850.0
2017-06-02 14:15:00,34.79,34.82,34.79,34.81,1931.0,31.749,31.7763,31.749,31.7672,1931.0
2017-06-02 14:20:00,34.81,34.82,34.8,34.81,11775.0,31.7672,31.7763,31.7581,31.7672,11775.0
2017-06-02 14:25:00,34.8,34.8,34.7,34.7,11522.0,31.7581,31.7581,31.6668,31.6668,11522.0
2017-06-02 14:30:00,34.71,34.73,34.71,34.73,5000.0,31.676,31.6942,31.676,31.6942,5000.0
2017-06-02 14:35:00,34.73,34.74,34.72,34.74,2400.0,31.6942,31.7033,31.6851,31.7033,2400.0
2017-06-02 14:40:00,34.73,34.74,34.71,34.71,6600.0,31.6942,31.7033,31.676,31.676,6600.0
2017-06-02 14:45:00,34.72,34.74,34.71,34.73,7725.0,31.6851,31.7033,31.676,31.6942,7725.0
2017-06-02 14:50:00,34.73,34.75,34.72,34.74,6650.0,31.6942,31.7125,31.6851,31.7033,6650.0
2017-06-02 14:55:00,34.74,34.77,34.73,34.77,11810.0,31.7033,31.7307,31.6942,31.7307,11810.0
2017-06-02 15:00:00,34.76,34.78,34.76,34.77,1690.0,31.7216,31.7398,31.7216,31.7307,1690.0
2017-06-02 15:05:00,34.77,34.77,34.76,34.77,1060.0,31.7307,31.7307,31.7216,31.7307,1060.0
2017-06-02 15:10:00,34.76,34.79,34.75,34.78,9505.0,31.7216,31.749,31.7125,31.7398,9505.0
2017-06-02 15:15:00,34.78,34.78,34.76,34.77,26338.0,31.7398,31.7398,31.7216,31.7307,26338.0
2017-06-02 15:20:00,34.78,34.81,34.78,34.81,6950.0,31.7398,31.7672,31.7398,31.7672,6950.0
2017-06-02 15:25:00,34.81,34.81,34.78,34.79,3809.0,31.7672,31.7672,31.7398,31.749,3809.0
2017-06-02 15:30:00,34.78,34.82,34.78,34.81,11275.0,31.7398,31.7763,31.7398,31.7672,11275.0
2017-06-02 15:35:00,34.81,34.85,34.8,34.84,43947.0,31.7672,31.8037,31.7581,31.7946,43947.0
2017-06-02 15:40:00,34.83,34.84,34.76,34.77,52818.0,31.7855,31.7946,31.7216,31.7307,52818.0
2017-06-02 15:45:00,34.78,34.78,34.7,34.71,66704.0,31.7398,31.7398,31.6668,31.676,66704.0
2017-06-02 15:50:00,34.72,34.77,34.72,34.73,69628.0,31.6851,31.7307,31.6851,31.6942,69628.0
2017-06-02 15:55:00,34.73,34.78,34.68,34.75,225565.0,31.6942,31.7398,31.6486,31.7125,225565.0
2017-06-05 09:30:00,34.7,34.72,34.64,34.64,49857.0,31.6668,31.6851,31.6121,31.6121,49857.0
2017-06-05 09:35:00,34.65,34.69,34.64,34.67,6709.0,31.6212,31.6577,31.6121,31.6394,6709.0
2017-06-05 09:40:00,34.64,34.65,34.61,34.64,178260.0,31.6121,31.6212,31.5847,31.6121,178260.0
2017-06-05 09:45:00,34.64,34.71,34.64,34.69,47815.0,31.6121,31.676,31.6121,31.6577,47815.0
2017-06-05 09:50:00,34.73,34.74,34.68,34.7,23713.0,31.6942,31.7033,31.6486,31.6668,23713.0
2017-06-05 09:55:00,34.72,34.76,34.71,34.73,14627.0,31.6851,31.7216,31.676,31.6942,14627.0
2017-06-05 10:00:00,34.75,34.83,34.73,34.8,20150.0,31.7125,31.7855,31.6942,31.7581,20150.0
2017-06-05 10:05:00,34.79,34.79,34.76,34.77,20323.0,31.749,31.749,31.7216,31.7307,20323.0
2017-06-05 10:10:00,34.76,34.78,34.75,34.77,15031.0,31.7216,31.7398,31.7125,31.7307,15031.0
2017-06-05 10:15:00,34.78,34.79,34.77,34.77,9000.0,31.7398,31.749,31.7307,31.7307,9000.0
2017-06-05 10:20:00,34.79,34.79,34.77,34.78,6890.0,31.749,31.749,31.7307,31.7398,6890.0
2017-06-05 10:25:00,34.78,34.8,34.76,34.76,86300.0,31.7398,31.7581,31.7216,31.7216,86300.0
2017-06-05 10:30:00,34.76,34.78,34.76,34.78,89772.0,31.7216,31.7398,31.7216,31.7398,89772.0
2017-06-05 10:35:00,34.78,34.79,34.75,34.76,10000.0,31.7398,31.749,31.7125,31.7216,10000.0
2017-06-05 10:40:00,34.77,34.8,34.77,34.8,1776.0,31.7307,31.7581,31.7307,31.7581,1776.0
2017-06-05 10:45:00,34.81,34.81,34.79,34.8,7710.0,31.7672,31.7672,31.749,31.7581,7710.0
2017-06-05 10:50:00,34.81,34.81,34.79,34.8,13085.0,31.7672,31.7672,31.749,31.7581,13085.0
2017-06-05 10:55:00,34.79,34.79,34.75,34.75,12593.0,31.749,31.749,31.7125,31.7125,12593.0
2017-06-05 11:00:00,34.75,34.75,34.68,34.7,13739.0,31.7125,31.7125,31.6486,31.6668,13739.0
2017-06-05 11:05:00,34.69,34.72,34.69,34.71,8500.0,31.6577,31.6851,31.6577,31.676,8500.0
2017-06-05 11:10:00,34.72,34.76,34.72,34.76,2050.0,31.6851,31.7216,31.6851,31.7216,2050.0
2017-06-05 11:15:00,34.75,34.75,34.73,34.73,3462.0,31.7125,31.7125,31.6942,31.6942,3462.0
2017-06-05 11:20:00,34.73,34.73,34.71,34.71,1800.0,31.6942,31.6942,31.676,31.676,1800.0
2017-06-05 11:25:00,34.7,34.7,34.66,34.66,12165.0,31.6668,31.6668,31.6303,31.6303,12165.0
2017-06-05 11:30:00,34.67,34.68,34.67,34.68,3495.0,31.6394,31.6486,31.6394,31.6486,3495.0
2017-06-05 11:35:00,34.68,34.69,34.67,34.68,1202.0,31.6486,31.6577,31.6394,31.6486,1202.0
2017-06-05 11:40:00,34.69,34.69,34.69,34.69,1200.0,31.6577,31.6577,31.6577,31.6577,1200.0
2017-06-05 11:45:00,34.66,34.66,34.65,34.65,6300.0,31.6303,31.6303,31.6212,31.6212,6300.0
2017-06-05 11:50:00,34.66,34.7,34.66,34.7,2400.0,31.6303,31.6668,31.6303,31.6668,2400.0
2017-06-05 11:55:00,34.72,34.76,34.71,34.75,13375.0,31.6851,31.7216,31.676,31.7125,13375.0
2017-06-05 12:00:00,34.76,34.79,34.75,34.78,15700.0,31.7216,31.749,31.7125,31.7398,15700.0
2017-06-05 12:05:00,34.8,34.81,34.77,34.77,11725.0,31.7581,31.7672,31.7307,31.7307,11725.0
2017-06-05 12:10:00,34.77,34.78,34.75,34.77,3926.0,31.7307,31.7398,31.7125,31.7307,3926.0
2017-06-05 12:15:00,34.77,34.78,34.77,34.78,3550.0,31.7307,31.7398,31.7307,31.7398,3550.0
2017-06-05 12:20:00,34.77,34.78,34.75,34.77,1472.0,31.7307,31.7398,31.7125,31.7307,1472.0
2017-06-05 12:25:00,34.77,34.77,34.76,34.77,900.0,31.7307,31.7307,31.7216,31.7307,900.0
2017-06-05 12:30:00,34.77,34.78,34.76,34.77,883.0,31.7307,31.7398,31.7216,31.7307,883.0
2017-06-05 12:35:00,34.76,34.76,34.74,34.75,2399.0,31.7216,31.7216,31.7033,31.7125,2399.0
2017-06-05 12:40:00,34.75,34.75,34.75,34.75,900.0,31.7125,31.7125,31.7125,31.7125,900.0
2017-06-05 12:45:00,34.76,34.76,34.73,34.73,6926.0,31.7216,31.7216,31.6942,31.6942,6926.0
2017-06-05 12:50:00,34.73,34.73,34.71,34.72,2800.0,31.6942,31.6942,31.676,31.6851,2800.0
2017-06-05 12:55:00,34.71,34.74,34.71,34.74,1500.0,31.676,31.7033,31.676,31.7033,1500.0
2017-06-05 13:00:00,34.76,34.77,34.76,34.77,1902.0,31.7216,31.7307,31.7216,31.7307,1902.0
2017-06-05 13:05:00,34.78,34.8,34.77,34.78,7976.0,31.7398,31.7581,31.7307,31.7398,7976.0
2017-06-05 13:10:00,34.78,34.8,34.78,34.8,5095.0,31.7398,31.7581,31.7398,31.7581,5095.0
2017-06-05 13:15:00,34.8,34.81,34.79,34.79,20889.0,31.7581,31.7672,31.749,31.749,20889.0
2017-06-05 13:20:00,34.78,34.79,34.77,34.77,987.0,31.7398,31.749,31.7307,31.7307,987.0
2017-06-05 13:25:00,34.8,34.8,34.79,34.8,4000.0,31.7581,31.7581,31.749,31.7581,4000.0
2017-06-05 13:30:00,34.78,34.78,34.74,34.75,3300.0,31.7398,31.7398,31.7033,31.7125,3300.0
2017-06-05 13:35:00,34.76,34.76,34.74,34.76,1119.0,31.7216,31.7216,31.7033,31.7216,1119.0
2017-06-05 13:40:00,34.76,34.76,34.75,34.76,7668.0,31.7216,31.7216,31.7125,31.7216,7668.0
2017-06-05 13:45:00,34.76,34.77,34.75,34.75,2720.0,31.7216,31.7307,31.7125,31.7125,2720.0
2017-06-05 13:50:00,34.75,34.76,34.74,34.75,3619.0,31.7125,31.7216,31.7033,31.7125,3619.0
2017-06-05 13:55:00,34.74,34.75,34.73,34.73,3900.0,31.7033,31.7125,31.6942,31.6942,3900.0
2017-06-05 14:00:00,34.74,34.76,34.74,34.76,3874.0,31.7033,31.7216,31.7033,31.7216,3874.0
2017-06-05 14:05:00,34.74,34.74,34.72,34.72,21389.0,31.7033,31.7033,31.6851,31.6851,21389.0
2017-06-05 14:10:00,34.73,34.74,34.72,34.72,1000.0,31.6942,31.7033,31.6851,31.6851,1000.0
2017-06-05 14:15:00,34.73,34.74,34.72,34.73,32085.0,31.6942,31.7033,31.6851,31.6942,32085.0
2017-06-05 14:20:00,34.72,34.75,34.71,34.75,8372.0,31.6851,31.7125,31.676,31.7125,8372.0
2017-06-05 14:25:00,34.74,34.75,34.73,34.74,2974.0,31.7033,31.7125,31.6942,31.7033,2974.0
2017-06-05 14:30:00,34.75,34.75,34.75,34.75,426.0,31.7125,31.7125,31.7125,31.7125,426.0
2017-06-05 14:35:00,34.75,34.75,34.75,34.75,0.0,31.7125,31.7125,31.7125,31.7125,0.0
2017-06-05 14:40:00,34.75,34.75,34.74,34.75,4335.0,31.7125,31.7125,31.7033,31.7125,4335.0
2017-06-05 14:45:00,34.75,34.76,34.74,34.76,27014.0,31.7125,31.7216,31.7033,31.7216,27014.0
2017-06-05 14:50:00,34.76,34.76,34.75,34.75,7838.0,31.7216,31.7216,31.7125,31.7125,7838.0
2017-06-05 14:55:00,34.75,34.75,34.74,34.74,1000.0,31.7125,31.7125,31.7033,31.7033,1000.0
2017-06-05 15:00:00,34.73,34.76,34.73,34.73,2841.0,31.6942,31.7216,31.6942,31.6942,2841.0
2017-06-05 15:05:00,34.74,34.75,34.74,34.75,566.0,31.7033,31.7125,31.7033,31.7125,566.0
2017-06-05 15:10:00,34.74,34.76,34.74,34.76,3695.0,31.7033,31.7216,31.7033,31.7216,3695.0
2017-06-05 15:15:00,34.76,34.76,34.73,34.73,20065.0,31.7216,31.7216,31.6942,31.6942,20065.0
2017-06-05 15:20:00,34.73,34.73,34.72,34.73,3850.0,31.6942,31.6942,31.6851,31.6942,3850.0
2017-06-05 15:25:00,34.73,34.77,34.72,34.76,29319.0,31.6942,31.7307,31.6851,31.7216,29319.0
2017-06-05 15:30:00,34.76,34.77,34.75,34.75,6325.0,31.7216,31.7307,31.7125,31.7125,6325.0
2017-06-05 15:35:00,34.76,34.77,34.75,34.76,26550.0,31.7216,31.7307,31.7125,31.7216,26550.0
2017-06-05 15:40:00,34.75,34.76,34.71,34.75,23872.0,31.7125,31.7216,31.676,31.7125,23872.0
2017-06-05 15:45:00,34.75,34.75,34.7,34.71,45001.0,31.7125,31.7125,31.6668,31.676,45001.0
2017-06-05 15:50:00,34.7,34.71,34.68,34.7,29366.0,31.6668,31.676,31.6486,31.6668,29366.0
2017-06-05 15:55:00,34.7,34.72,34.65,34.67,146771.0,31.6668,31.6851,31.6212,31.6394,146771.0
2017-06-06 09:30:00,34.39,34.42,34.35,34.36,76230.0,31.3839,31.4113,31.3474,31.3565,76230.0
2017-06-06 09:35:00,34.35,34.42,34.33,34.41,33051.0,31.3474,31.4113,31.3292,31.4022,33051.0
2017-06-06 09:40:00,34.41,34.51,34.37,34.49,27945.0,31.4022,31.4934,31.3657,31.4752,27945.0
2017-06-06 09:45:00,34.47,34.5,34.45,34.5,18508.0,31.4569,31.4843,31.4387,31.4843,18508.0
2017-06-06 09:50:00,34.5,34.55,34.5,34.54,24334.0,31.4843,31.5299,31.4843,31.5208,24334.0
2017-06-06 09:55:00,34.53,34.57,34.53,34.56,23250.0,31.5117,31.5482,31.5117,31.5391,23250.0
2017-06-06 10:00:00,34.56,34.57,34.48,34.5,11784.0,31.5391,31.5482,31.4661,31.4843,11784.0
2017-06-06 10:05:00,34.51,34.52,34.48,34.51,2439.0,31.4934,31.5026,31.4661,31.4934,2439.0
2017-06-06 10:10:00,34.52,34.58,34.52,34.56,9453.0,31.5026,31.5573,31.5026,31.5391,9453.0
2017-06-06 10:15:00,34.58,34.62,34.58,34.58,22522.0,31.5573,31.5938,31.5573,31.5573,22522.0
2017-06-06 10:20:00,34.58,34.58,34.54,34.54,2800.0,31.5573,31.5573,31.5208,31.5208,2800.0
2017-06-06 10:25:00,34.57,34.59,34.57,34.58,15209.0,31.5482,31.5664,31.5482,31.5573,15209.0
2017-06-06 10:30:00,34.57,34.58,34.54,34.54,10926.0,31.5482,31.5573,31.5208,31.5208,10926.0
2017-06-06 10:35:00,34.55,34.57,34.49,34.51,16419.0,31.5299,31.5482,31.4752,31.4934,16419.0
2017-06-06 10:40:00,34.51,34.54,34.5,34.54,3700.0,31.4934,31.5208,31.4843,31.5208,3700.0
2017-06-06 10:45:00,34.54,34.56,34.53,34.55,2025.0,31.5208,31.5391,31.5117,31.5299,2025.0
2017-06-06 10:50:00,34.56,34.57,34.54,34.55,4802.0,31.5391,31.5482,31.5208,31.5299,4802.0
2017-06-06 10:55:00,34.53,34.53,34.49,34.5,32094.0,31.5117,31.5117,31.4752,31.4843,32094.0
2017-06-06 11:00:00,34.51,34.51,34.49,34.49,6904.0,31.4934,31.4934,31.4752,31.4752,6904.0
2017-06-06 11:05:00,34.48,34.49,34.44,34.47,7974.0,31.4661,31.4752,31.4296,31.4569,7974.0
2017-06-06 11:10:00,34.48,34.5,34.47,34.49,13135.0,31.4661,31.4843,31.4569,31.4752,13135.0
2017-06-06 11:15:00,34.5,34.5,34.43,34.45,10100.0,31.4843,31.4843,31.4204,31.4387,10100.0
2017-06-06 11:20:00,34.45,34.47,34.45,34.46,5130.0,31.4387,31.4569,31.4387,31.4478,5130.0
2017-06-06 11:25:00,34.46,34.47,34.43,34.46,15200.0,31.4478,31.4569,31.4204,31.4478,15200.0
2017-06-06 11:30:00,34.45,34.53,34.45,34.52,4623.0,31.4387,31.5117,31.4387,31.5026,4623.0
2017-06-06 11:35:00,34.53,34.56,34.53,34.55,28839.0,31.5117,31.5391,31.5117,31.5299,28839.0
2017-06-06 11:40:00,34.57,34.6,34.57,34.57,5885.0,31.5482,31.5756,31.5482,31.5482,5885.0
2017-06-06 11:45:00,34.58,34.59,34.58,34.58,1500.0,31.5573,31.5664,31.5573,31.5573,1500.0
2017-06-06 11:50:00,34.56,34.59,34.56,34.58,1946.0,31.5391,31.5664,31.5391,31.5573,1946.0
2017-06-06 11:55:00,34.58,34.58,34.55,34.55,3100.0,31.5573,31.5573,31.5299,31.5299,3100.0
2017-06-06 12:00:00,34.56,34.56,34.55,34.55,3044.0,31.5391,31.5391,31.5299,31.5299,3044.0
2017-06-06 12:05:00,34.56,34.56,34.56,34.56,1400.0,31.5391,31.5391,31.5391,31.5391,1400.0
2017-06-06 12:10:00,34.54,34.55,34.53,34.54,4837.0,31.5208,31.5299,31.5117,31.5208,4837.0
2017-06-06 12:15:00,34.55,34.57,34.55,34.57,3709.0,31.5299,31.5482,31.5299,31.5482,3709.0
2017-06-06 12:20:00,34.55,34.56,34.54,34.55,750.0,31.5299,31.5391,31.5208,31.5299,750.0
2017-06-06 12:25:00,34.54,34.54,34.54,34.54,100.0,31.5208,31.5208,31.5208,31.5208,100.0
2017-06-06 12:30:00,34.52,34.54,34.51,34.54,2100.0,31.5026,31.5208,31.4934,31.5208,2100.0
2017-06-06 12:35:00,34.53,34.54,34.51,34.52,2400.0,31.5117,31.5208,31.4934,31.5026,2400.0
2017-06-06 12:40:00,34.53,34.53,34.52,34.52,1608.0,31.5117,31.5117,31.5026,31.5026,1608.0
2017-06-06 12:45:00,34.52,34.52,34.52,34.52,0.0,31.5026,31.5026,31.5026,31.5026,0.0
2017-06-06 12:50:00,34.55,34.57,34.54,34.55,4511.0,31.5299,31.5482,31.5208,31.5299,4511.0
2017-06-06 12:55:00,34.55,34.56,34.54,34.55,2200.0,31.5299,31.5391,31.5208,31.5299,2200.0
2017-06-06 13:00:00,34.55,34.55,34.55,34.55,100.0,31.5299,31.5299,31.5299,31.5299,100.0
2017-06-06 13:05:00,34.54,34.56,34.54,34.55,920.0,31.5208,31.5391,31.5208,31.5299,920.0
2017-06-06 13:10:00,34.54,34.54,34.5,34.5,1595.0,31.5208,31.5208,31.4843,31.4843,1595.0
2017-06-06 13:15:00,34.48,34.48,34.46,34.48,6400.0,31.4661,31.4661,31.4478,31.4661,6400.0
2017-06-06 13:20:00,34.49,34.49,34.47,34.47,18993.0,31.4752,31.4752,31.4569,31.4569,18993.0
2017-06-06 13:25:00,34.46,34.49,34.46,34.49,8259.0,31.4478,31.4752,31.4478,31.4752,8259.0
2017-06-06 13:30:00,34.48,34.49,34.45,34.45,4359.0,31.4661,31.4752,31.4387,31.4387,4359.0
2017-06-06 13:35:00,34.46,34.47,34.46,34.47,4033.0,31.4478,31.4569,31.4478,31.4569,4033.0
2017-06-06 13:40:00,34.46,34.49,34.46,34.47,1985.0,31.4478,31.4752,31.4478,31.4569,1985.0
2017-06-06 13:45:00,34.49,34.49,34.48,34.48,1225.0,31.4752,31.4752,31.4661,31.4661,1225.0
2017-06-06 13:50:00,34.48,34.49,34.47,34.48,3040.0,31.4661,31.4752,31.4569,31.4661,3040.0
2017-06-06 13:55:00,34.48,34.48,34.46,34.46,1990.0,31.4661,31.4661,31.4478,31.4478,1990.0
2017-06-06 14:00:00,34.5,34.54,34.5,34.54,22544.0,31.4843,31.5208,31.4843,31.5208,22544.0
2017-06-06 14:05:00,34.54,34.54,34.54,34.54,2100.0,31.5208,31.5208,31.5208,31.5208,2100.0
2017-06-06 14:10:00,34.53,34.54,34.53,34.54,5350.0,31.5117,31.5208,31.5117,31.5208,5350.0
2017-06-06 14:15:00,34.54,34.57,34.53,34.57,5000.0,31.5208,31.5482,31.5117,31.5482,5000.0
2017-06-06 14:20:00,34.57,34.57,34.55,34.55,5600.0,31.5482,31.5482,31.5299,31.5299,5600.0
2017-06-06 14:25:00,34.56,34.56,34.54,34.55,5200.0,31.5391,31.5391,31.5208,31.5299,5200.0
2017-06-06 14:30:00,34.57,34.64,34.57,34.64,52236.0,31.5482,31.6121,31.5482,31.6121,52236.0
2017-06-06 14:35:00,34.65,34.68,34.62,34.63,37030.0,31.6212,31.6486,31.5938,31.6029,37030.0
2017-06-06 14:40:00,34.62,34.65,34.62,34.63,16775.0,31.5938,31.6212,31.5938,31.6029,16775.0
2017-06-06 14:45:00,34.65,34.66,34.64,34.64,8671.0,31.6212,31.6303,31.6121,31.6121,8671.0
2017-06-06 14:50:00,34.64,34.65,34.64,34.65,2534.0,31.6121,31.6212,31.6121,31.6212,2534.0
2017-06-06 14:55:00,34.66,34.66,34.64,34.65,3800.0,31.6303,31.6303,31.6121,31.6212,3800.0
2017-06-06 15:00:00,34.65,34.66,34.63,34.63,10700.0,31.6212,31.6303,31.6029,31.6029,10700.0
2017-06-06 15:05:00,34.62,34.63,34.6,34.6,11509.0,31.5938,31.6029,31.5756,31.5756,11509.0
2017-06-06 15:10:00,34.6,34.6,34.54,34.57,18727.0,31.5756,31.5756,31.5208,31.5482,18727.0
2017-06-06 15:15:00,34.58,34.58,34.54,34.56,5309.0,31.5573,31.5573,31.5208,31.5391,5309.0
2017-06-06 15:20:00,34.56,34.57,34.53,34.54,6850.0,31.5391,31.5482,31.5117,31.5208,6850.0
2017-06-06 15:25:00,34.53,34.54,34.48,34.48,24703.0,31.5117,31.5208,31.4661,31.4661,24703.0
2017-06-06 15:30:00,34.49,34.49,34.35,34.36,36865.0,31.4752,31.4752,31.3474,31.3565,36865.0
2017-06-06 15:35:00,34.36,34.44,34.35,34.42,22295.0,31.3565,31.4296,31.3474,31.4113,22295.0
2017-06-06 15:40:00,34.41,34.44,34.41,34.41,9774.0,31.4022,31.4296,31.4022,31.4022,9774.0
2017-06-06 15:45:00,34.4,34.42,34.36,34.36,18868.0,31.393,31.4113,31.3565,31.3565,18868.0
2017-06-06 15:50:00,34.36,34.44,34.36,34.36,16117.0,31.3565,31.4296,31.3565,31.3565,16117.0
2017-06-06 15:55:00,34.36,34.41,34.36,34.39,90035.0,31.3565,31.4022,31.3565,31.3839,90035.0
2017-06-07 09:30:00,34.53,34.54,34.48,34.5,40483.0,31.5117,31.5208,31.4661,31.4843,40483.0
2017-06-07 09:35:00,34.5,34.59,34.5,34.58,34450.0,31.4843,31.5664,31.4843,31.5573,34450.0
2017-06-07 09:40:00,34.58,34.61,34.56,34.56,30677.0,31.5573,31.5847,31.5391,31.5391,30677.0
2017-06-07 09:45:00,34.59,34.6,34.56,34.57,2360.0,31.5664,31.5756,31.5391,31.5482,2360.0
2017-06-07 09:50:00,34.55,34.57,34.48,34.56,7046.0,31.5299,31.5482,31.4661,31.5391,7046.0
2017-06-07 09:55:00,34.56,34.59,34.56,34.58,7721.0,31.5391,31.5664,31.5391,31.5573,7721.0
2017-06-07 10:00:00,34.59,34.62,34.59,34.59,9089.0,31.5664,31.5938,31.5664,31.5664,9089.0
2017-06-07 10:05:00,34.59,34.6,34.58,34.59,2800.0,31.5664,31.5756,31.5573,31.5664,2800.0
2017-06-07 10:10:00,34.57,34.62,34.57,34.59,24528.0,31.5482,31.5938,31.5482,31.5664,24528.0
2017-06-07 10:15:00,34.59,34.61,34.57,34.59,27895.0,31.5664,31.5847,31.5482,31.5664,27895.0
2017-06-07 10:20:00,34.59,34.6,34.56,34.59,23288.0,31.5664,31.5756,31.5391,31.5664,23288.0
2017-06-07 10:25:00,34.56,34.57,34.53,34.54,11020.0,31.5391,31.5482,31.5117,31.5208,11020.0
2017-06-07 10:30:00,34.52,34.52,34.44,34.46,46950.0,31.5026,31.5026,31.4296,31.4478,46950.0
2017-06-07 10:35:00,34.46,34.47,34.41,34.43,16341.0,31.4478,31.4569,31.4022,31.4204,16341.0
2017-06-07 10:40:00,34.4,34.42,34.35,34.4,18257.0,31.393,31.4113,31.3474,31.393,18257.0
2017-06-07 10:45:00,34.43,34.46,34.4,34.44,2429.0,31.4204,31.4478,31.393,31.4296,2429.0
2017-06-07 10:50:00,34.42,34.44,34.41,34.44,2800.0,31.4113,31.4296,31.4022,31.4296,2800.0
2017-06-07 10:55:00,34.45,34.48,34.45,34.47,7256.0,31.4387,31.4661,31.4387,31.4569,7256.0
2017-06-07 11:00:00,34.47,34.5,34.45,34.5,1650.0,31.4569,31.4843,31.4387,31.4843,1650.0
2017-06-07 11:05:00,34.5,34.52,34.49,34.51,7560.0,31.4843,31.5026,31.4752,31.4934,7560.0
2017-06-07 11:10:00,34.51,34.53,34.5,34.53,2800.0,31.4934,31.5117,31.4843,31.5117,2800.0
2017-06-07 11:15:00,34.51,34.52,34.5,34.5,3783.0,31.4934,31.5026,31.4843,31.4843,3783.0
2017-06-07 11:20:00,34.5,34.52,34.5,34.51,4300.0,31.4843,31.5026,31.4843,31.4934,4300.0
2017-06-07 11:25:00,34.51,34.51,34.39,34.39,11082.0,31.4934,31.4934,31.3839,31.3839,11082.0
2017-06-07 11:30:00,34.42,34.43,34.41,34.43,3099.0,31.4113,31.4204,31.4022,31.4204,3099.0
2017-06-07 11:35:00,34.45,34.45,34.42,34.42,3484.0,31.4387,31.4387,31.4113,31.4113,3484.0
2017-06-07 11:40:00,34.43,34.43,34.42,34.42,17384.0,31.4204,31.4204,31.4113,31.4113,17384.0
2017-06-07 11:45:00,34.43,34.44,34.43,34.44,400.0,31.4204,31.4296,31.4204,31.4296,400.0
2017-06-07 11:50:00,34.45,34.49,34.45,34.47,34355.0,31.4387,31.4752,31.4387,31.4569,34355.0
2017-06-07 11:55:00,34.46,34.48,34.45,34.47,33515.0,31.4478,31.4661,31.4387,31.4569,33515.0
2017-06-07 12:00:00,34.47,34.47,34.41,34.42,3377.0,31.4569,31.4569,31.4022,31.4113,3377.0
2017-06-07 12:05:00,34.42,34.43,34.42,34.43,886.0,31.4113,31.4204,31.4113,31.4204,886.0
2017-06-07 12:10:00,34.42,34.43,34.42,34.42,1168.0,31.4113,31.4204,31.4113,31.4113,1168.0
2017-06-07 12:15:00,34.42,34.43,34.42,34.42,1428.0,31.4113,31.4204,31.4113,31.4113,1428.0
2017-06-07 12:20:00,34.43,34.45,34.43,34.44,600.0,31.4204,31.4387,31.4204,31.4296,600.0
2017-06-07 12:25:00,34.43,34.44,34.43,34.43,3905.0,31.4204,31.4296,31.4204,31.4204,3905.0
2017-06-07 12:30:00,34.43,34.43,34.4,34.4,6275.0,31.4204,31.4204,31.393,31.393,6275.0
2017-06-07 12:35:00,34.4,34.41,34.39,34.4,900.0,31.393,31.4022,31.3839,31.393,900.0
2017-06-07 12:40:00,34.39,34.41,34.39,34.4,4501.0,31.3839,31.4022,31.3839,31.393,4501.0
2017-06-07 12:45:00,34.39,34.39,34.27,34.3,46497.0,31.3839,31.3839,31.2744,31.3018,46497.0
2017-06-07 12:50:00,34.31,34.31,34.2,34.26,35911.0,31.3109,31.3109,31.2105,31.2653,35911.0
2017-06-07 12:55:00,34.27,34.33,34.27,34.32,3385.0,31.2744,31.3292,31.2744,31.32,3385.0
2017-06-07 13:00:00,34.32,34.36,34.31,34.36,7511.0,31.32,31.3565,31.3109,31.3565,7511.0
2017-06-07 13:05:00,34.35,34.36,34.32,34.32,8213.0,31.3474,31.3565,31.32,31.32,8213.0
2017-06-07 13:10:00,34.34,34.36,34.34,34.36,2842.0,31.3383,31.3565,31.3383,31.3565,2842.0
2017-06-07 13:15:00,34.35,34.36,34.33,34.34,1460.0,31.3474,31.3565,31.3292,31.3383,1460.0
2017-06-07 13:20:00,34.34,34.41,34.31,34.4,13805.0,31.3383,31.4022,31.3109,31.393,13805.0
2017-06-07 13:25:00,34.4,34.42,34.39,34.39,5815.0,31.393,31.4113,31.3839,31.3839,5815.0
2017-06-07 13:30:00,34.4,34.4,34.38,34.39,1700.0,31.393,31.393,31.3748,31.3839,1700.0
2017-06-07 13:35:00,34.38,34.38,34.36,34.37,4154.0,31.3748,31.3748,31.3565,31.3657,4154.0
2017-06-07 13:40:00,34.37,34.39,34.35,34.35,2900.0,31.3657,31.3839,31.3474,31.3474,2900.0
2017-06-07 13:45:00,34.39,34.41,34.38,34.41,1784.0,31.3839,31.4022,31.3748,31.4022,1784.0
2017-06-07 13:50:00,34.41,34.42,34.4,34.42,1955.0,31.4022,31.4113,31.393,31.4113,1955.0
2017-06-07 13:55:00,34.45,34.5,34.45,34.48,9700.0,31.4387,31.4843,31.4387,31.4661,9700.0
2017-06-07 14:00:00,34.47,34.52,34.46,34.51,11000.0,31.4569,31.5026,31.4478,31.4934,11000.0
2017-06-07 14:05:00,34.5,34.57,34.5,34.54,20901.0,31.4843,31.5482,31.4843,31.5208,20901.0
2017-06-07 14:10:00,34.54,34.55,34.53,34.55,2299.0,31.5208,31.5299,31.5117,31.5299,2299.0
2017-06-07 14:15:00,34.52,34.52,34.51,34.52,13000.0,31.5026,31.5026,31.4934,31.5026,13000.0
2017-06-07 14:20:00,34.52,34.53,34.5,34.53,3699.0,31.5026,31.5117,31.4843,31.5117,3699.0
2017-06-07 14:25:00,34.54,34.55,34.52,34.54,13901.0,31.5208,31.5299,31.5026,31.5208,13901.0
2017-06-07 14:30:00,34.53,34.56,34.52,34.56,10400.0,31.5117,31.5391,31.5026,31.5391,10400.0
2017-06-07 14:35:00,34.54,34.55,34.54,34.55,300.0,31.5208,31.5299,31.5208,31.5299,300.0
2017-06-07 14:40:00,34.54,34.54,34.52,34.52,3200.0,31.5208,31.5208,31.5026,31.5026,3200.0
2017-06-07 14:45:00,34.55,34.61,34.54,34.6,47309.0,31.5299,31.5847,31.5208,31.5756,47309.0
2017-06-07 14:50:00,34.57,34.59,34.57,34.57,4998.0,31.5482,31.5664,31.5482,31.5482,4998.0
2017-06-07 14:55:00,34.56,34.57,34.55,34.57,11524.0,31.5391,31.5482,31.5299,31.5482,11524.0
2017-06-07 15:00:00,34.56,34.57,34.51,34.52,4150.0,31.5391,31.5482,31.4934,31.5026,4150.0
2017-06-07 15:05:00,34.54,34.56,34.53,34.53,3690.0,31.5208,31.5391,31.5117,31.5117,3690.0
2017-06-07 15:10:00,34.52,34.52,34.51,34.51,12322.0,31.5026,31.5026,31.4934,31.4934,12322.0
2017-06-07 15:15:00,34.53,34.53,34.5,34.52,58997.0,31.5117,31.5117,31.4843,31.5026,58997.0
2017-06-07 15:20:00,34.52,34.56,34.52,34.55,5390.0,31.5026,31.5391,31.5026,31.5299,5390.0
2017-06-07 15:25:00,34.55,34.59,34.55,34.58,8105.0,31.5299,31.5664,31.5299,31.5573,8105.0
2017-06-07 15:30:00,34.58,34.6,34.58,34.59,19380.0,31.5573,31.5756,31.5573,31.5664,19380.0
2017-06-07 15:35:00,34.59,34.6,34.53,34.54,10281.0,31.5664,31.5756,31.5117,31.5208,10281.0
2017-06-07 15:40:00,34.54,34.62,34.52,34.61,23392.0,31.5208,31.5938,31.5026,31.5847,23392.0
2017-06-07 15:45:00,34.61,34.66,34.61,34.62,50252.0,31.5847,31.6303,31.5847,31.5938,50252.0
2017-06-07 15:50:00,34.63,34.63,34.55,34.56,20299.0,31.6029,31.6029,31.5299,31.5391,20299.0
2017-06-07 15:55:00,34.56,34.56,34.5,34.55,23966.0,31.5391,31.5391,31.4843,31.5299,23966.0
2017-06-08 09:30:00,34.59,34.64,34.54,34.56,78291.0,31.5664,31.6121,31.5208,31.5391,78291.0
2017-06-08 09:35:00,34.56,34.6,34.52,34.58,39875.0,31.5391,31.5756,31.5026,31.5573,39875.0
2017-06-08 09:40:00,34.59,34.67,34.58,34.65,85723.0,31.5664,31.6394,31.5573,31.6212,85723.0
2017-06-08 09:45:00,34.66,34.69,34.54,34.54,51312.0,31.6303,31.6577,31.5208,31.5208,51312.0
2017-06-08 09:50:00,34.54,34.55,34.41,34.47,34754.0,31.5208,31.5299,31.4022,31.4569,34754.0
2017-06-08 09:55:00,34.45,34.51,34.44,34.51,19500.0,31.4387,31.4934,31.4296,31.4934,19500.0
2017-06-08 10:00:00,34.53,34.59,34.53,34.56,16259.0,31.5117,31.5664,31.5117,31.5391,16259.0
2017-06-08 10:05:00,34.54,34.6,34.53,34.6,25059.0,31.5208,31.5756,31.5117,31.5756,25059.0
2017-06-08 10:10:00,34.54,34.56,34.5,34.51,6400.0,31.5208,31.5391,31.4843,31.4934,6400.0
2017-06-08 10:15:00,34.51,34.6,34.5,34.58,1991.0,31.4934,31.5756,31.4843,31.5573,1991.0
2017-06-08 10:20:00,34.55,34.55,34.43,34.46,11056.0,31.5299,31.5299,31.4204,31.4478,11056.0
2017-06-08 10:25:00,34.46,34.48,34.35,34.4,22238.0,31.4478,31.4661,31.3474,31.393,22238.0
2017-06-08 10:30:00,34.4,34.5,34.4,34.5,13346.0,31.393,31.4843,31.393,31.4843,13346.0
2017-06-08 10:35:00,34.51,34.51,34.45,34.48,6379.0,31.4934,31.4934,31.4387,31.4661,6379.0
2017-06-08 10:40:00,34.5,34.5,34.47,34.49,9538.0,31.4843,31.4843,31.4569,31.4752,9538.0
2017-06-08 10:45:00,34.47,34.54,34.47,34.54,12700.0,31.4569,31.5208,31.4569,31.5208,12700.0
2017-06-08 10:50:00,34.54,34.55,34.54,34.54,3728.0,31.5208,31.5299,31.5208,31.5208,3728.0
2017-06-08 10:55:00,34.53,34.53,34.47,34.51,8073.0,31.5117,31.5117,31.4569,31.4934,8073.0
2017-06-08 11:00:00,34.52,34.57,34.51,34.56,12050.0,31.5026,31.5482,31.4934,31.5391,12050.0
2017-06-08 11:05:00,34.57,34.61,34.55,34.6,33820.0,31.5482,31.5847,31.5299,31.5756,33820.0
2017-06-08 11:10:00,34.59,34.62,34.59,34.59,10700.0,31.5664,31.5938,31.5664,31.5664,10700.0
2017-06-08 11:15:00,34.57,34.62,34.56,34.62,4694.0,31.5482,31.5938,31.5391,31.5938,4694.0
2017-06-08 11:20:00,34.63,34.64,34.62,34.62,8536.0,31.6029,31.6121,31.5938,31.5938,8536.0
2017-06-08 11:25:00,34.61,34.61,34.56,34.58,11816.0,31.5847,31.5847,31.5391,31.5573,11816.0
2017-06-08 11:30:00,34.57,34.57,34.54,34.57,6246.0,31.5482,31.5482,31.5208,31.5482,6246.0
2017-06-08 11:35:00,34.57,34.59,34.57,34.58,3224.0,31.5482,31.5664,31.5482,31.5573,3224.0
2017-06-08 11:40:00,34.6,34.61,34.57,34.58,6644.0,31.5756,31.5847,31.5482,31.5573,6644.0
2017-06-08 11:45:00,34.56,34.59,34.55,34.59,3300.0,31.5391,31.5664,31.5299,31.5664,3300.0
2017-06-08 11:50:00,34.6,34.6,34.58,34.58,2560.0,31.5756,31.5756,31.5573,31.5573,2560.0
2017-06-08 11:55:00,34.6,34.63,34.59,34.63,8500.0,31.5756,31.6029,31.5664,31.6029,8500.0
2017-06-08 12:00:00,34.63,34.65,34.63,34.64,5747.0,31.6029,31.6212,31.6029,31.6121,5747.0
2017-06-08 12:05:00,34.64,34.69,34.64,34.67,12896.0,31.6121,31.6577,31.6121,31.6394,12896.0
2017-06-08 12:10:00,34.68,34.73,34.66,34.71,115893.0,31.6486,31.6942,31.6303,31.676,115893.0
2017-06-08 12:15:00,34.71,34.8,34.71,34.79,26658.0,31.676,31.7581,31.676,31.749,26658.0
2017-06-08 12:20:00,34.8,34.84,34.75,34.76,34031.0,31.7581,31.7946,31.7125,31.7216,34031.0
2017-06-08 12:25:00,34.74,34.76,34.72,34.74,43284.0,31.7033,31.7216,31.6851,31.7033,43284.0
2017-06-08 12:30:00,34.72,34.76,34.72,34.74,23370.0,31.6851,31.7216,31.6851,31.7033,23370.0
2017-06-08 12:35:00,34.73,34.74,34.71,34.72,6000.0,31.6942,31.7033,31.676,31.6851,6000.0
2017-06-08 12:40:00,34.73,34.74,34.72,34.73,3500.0,31.6942,31.7033,31.6851,31.6942,3500.0
2017-06-08 12:45:00,34.72,34.73,34.71,34.72,3856.0,31.6851,31.6942,31.676,31.6851,3856.0
2017-06-08 12:50:00,34.74,34.74,34.71,34.73,2500.0,31.7033,31.7033,31.676,31.6942,2500.0
2017-06-08 12:55:00,34.72,34.76,34.72,34.76,2300.0,31.6851,31.7216,31.6851,31.7216,2300.0
2017-06-08 13:00:00,34.77,34.77,34.74,34.74,6982.0,31.7307,31.7307,31.7033,31.7033,6982.0
2017-06-08 13:05:00,34.75,34.75,34.71,34.72,3200.0,31.7125,31.7125,31.676,31.6851,3200.0
2017-06-08 13:10:00,34.73,34.73,34.68,34.68,8650.0,31.6942,31.6942,31.6486,31.6486,8650.0
2017-06-08 13:15:00,34.69,34.71,34.69,34.69,3800.0,31.6577,31.676,31.6577,31.6577,3800.0
2017-06-08 13:20:00,34.68,34.69,34.63,34.64,17531.0,31.6486,31.6577,31.6029,31.6121,17531.0
2017-06-08 13:25:00,34.63,34.65,34.55,34.57,12250.0,31.6029,31.6212,31.5299,31.5482,12250.0
2017-06-08 13:30:00,34.57,34.61,34.57,34.61,4271.0,31.5482,31.5847,31.5482,31.5847,4271.0
2017-06-08 13:35:00,34.6,34.6,34.59,34.6,24400.0,31.5756,31.5756,31.5664,31.5756,24400.0
2017-06-08 13:40:00,34.59,34.62,34.58,34.62,30524.0,31.5664,31.5938,31.5573,31.5938,30524.0
2017-06-08 13:45:00,34.63,34.66,34.63,34.66,700.0,31.6029,31.6303,31.6029,31.6303,700.0
2017-06-08 13:50:00,34.67,34.69,34.66,34.66,3600.0,31.6394,31.6577,31.6303,31.6303,3600.0
2017-06-08 13:55:00,34.67,34.7,34.66,34.67,4975.0,31.6394,31.6668,31.6303,31.6394,4975.0
2017-06-08 14:00:00,34.69,34.7,34.64,34.64,1930.0,31.6577,31.6668,31.6121,31.6121,1930.0
2017-06-08 14:05:00,34.65,34.65,34.62,34.63,6179.0,31.6212,31.6212,31.5938,31.6029,6179.0
2017-06-08 14:10:00,34.64,34.64,34.57,34.57,4561.0,31.6121,31.6121,31.5482,31.5482,4561.0
2017-06-08 14:15:00,34.56,34.58,34.54,34.56,22160.0,31.5391,31.5573,31.5208,31.5391,22160.0
2017-06-08 14:20:00,34.54,34.55,34.51,34.51,8310.0,31.5208,31.5299,31.4934,31.4934,8310.0
2017-06-08 14:25:00,34.51,34.51,34.44,34.48,7582.0,31.4934,31.4934,31.4296,31.4661,7582.0
2017-06-08 14:30:00,34.47,34.52,34.47,34.51,7500.0,31.4569,31.5026,31.4569,31.4934,7500.0
2017-06-08 14:35:00,34.52,34.52,34.49,34.5,33050.0,31.5026,31.5026,31.4752,31.4843,33050.0
2017-06-08 14:40:00,34.5,34.51,34.47,34.47,4378.0,31.4843,31.4934,31.4569,31.4569,4378.0
2017-06-08 14:45:00,34.47,34.47,34.37,34.39,31806.0,31.4569,31.4569,31.3657,31.3839,31806.0
2017-06-08 14:50:00,34.39,34.43,34.36,34.36,13016.0,31.3839,31.4204,31.3565,31.3565,13016.0
2017-06-08 14:55:00,34.35,34.42,34.35,34.41,13950.0,31.3474,31.4113,31.3474,31.4022,13950.0
2017-06-08 15:00:00,34.41,34.45,34.4,34.45,11720.0,31.4022,31.4387,31.393,31.4387,11720.0
2017-06-08 15:05:00,34.46,34.47,34.42,34.47,5000.0,31.4478,31.4569,31.4113,31.4569,5000.0
2017-06-08 15:10:00,34.46,34.46,34.43,34.46,2059.0,31.4478,31.4478,31.4204,31.4478,2059.0
2017-06-08 15:15:00,34.47,34.49,34.46,34.48,3650.0,31.4569,31.4752,31.4478,31.4661,3650.0
2017-06-08 15:20:00,34.49,34.54,34.49,34.53,2349.0,31.4752,31.5208,31.4752,31.5117,2349.0
2017-06-08 15:25:00,34.53,34.55,34.52,34.53,29494.0,31.5117,31.5299,31.5026,31.5117,29494.0
2017-06-08 15:30:00,34.54,34.55,34.48,34.54,6672.0,31.5208,31.5299,31.4661,31.5208,6672.0
2017-06-08 15:35:00,34.54,34.56,34.52,34.54,9780.0,31.5208,31.5391,31.5026,31.5208,9780.0
2017-06-08 15:40:00,34.56,34.56,34.51,34.51,9675.0,31.5391,31.5391,31.4934,31.4934,9675.0
2017-06-08 15:45:00,34.5,34.58,34.5,34.58,5855.0,31.4843,31.5573,31.4843,31.5573,5855.0
2017-06-08 15:50:00,34.58,34.62,34.58,34.59,32001.0,31.5573,31.5938,31.5573,31.5664,32001.0
2017-06-08 15:55:00,34.58,34.63,34.56,34.6,283522.0,31.5573,31.6029,31.5391,31.5756,283522.0
2017-06-09 09:30:00,34.74,34.82,34.73,34.78,92206.0,31.7033,31.7763,31.6942,31.7398,92206.0
2017-06-09 09:35:00,34.78,34.79,34.71,34.74,14984.0,31.7398,31.749,31.676,31.7033,14984.0
2017-06-09 09:40:00,34.73,34.8,34.72,34.78,17845.0,31.6942,31.7581,31.6851,31.7398,17845.0
2017-06-09 09:45:00,34.79,34.85,34.78,34.83,107184.0,31.749,31.8037,31.7398,31.7855,107184.0
2017-06-09 09:50:00,34.82,34.86,34.78,34.85,17038.0,31.7763,31.8128,31.7398,31.8037,17038.0
2017-06-09 09:55:00,34.85,34.94,34.84,34.89,55740.0,31.8037,31.8858,31.7946,31.8402,55740.0
2017-06-09 10:00:00,34.88,34.93,34.86,34.92,20429.0,31.8311,31.8767,31.8128,31.8676,20429.0
2017-06-09 10:05:00,34.93,34.98,34.91,34.96,39644.0,31.8767,31.9223,31.8585,31.9041,39644.0
2017-06-09 10:10:00,34.98,35.0,34.95,34.95,40262.0,31.9223,31.9406,31.895,31.895,40262.0
2017-06-09 10:15:00,34.95,35.02,34.95,35.01,42885.0,31.895,31.9589,31.895,31.9497,42885.0
2017-06-09 10:20:00,35.01,35.04,35.01,35.04,14899.0,31.9497,31.9771,31.9497,31.9771,14899.0
2017-06-09 10:25:00,35.05,35.08,35.02,35.07,37048.0,31.9862,32.0136,31.9589,32.0045,37048.0
2017-06-09 10:30:00,35.08,35.12,35.06,35.06,61279.0,32.0136,32.0501,31.9954,31.9954,61279.0
2017-06-09 10:35:00,35.07,35.08,35.04,35.05,13330.0,32.0045,32.0136,31.9771,31.9862,13330.0
2017-06-09 10:40:00,35.06,35.06,35.03,35.05,12906.0,31.9954,31.9954,31.968,31.9862,12906.0
2017-06-09 10:45:00,35.06,35.08,35.04,35.07,2688.0,31.9954,32.0136,31.9771,32.0045,2688.0
2017-06-09 10:50:00,35.07,35.07,35.04,35.05,8600.0,32.0045,32.0045,31.9771,31.9862,8600.0
2017-06-09 10:55:00,35.04,35.05,35.03,35.04,4598.0,31.9771,31.9862,31.968,31.9771,4598.0
2017-06-09 11:00:00,35.04,35.06,35.03,35.06,6040.0,31.9771,31.9954,31.968,31.9954,6040.0
2017-06-09 11:05:00,35.08,35.11,35.08,35.1,10252.0,32.0136,32.041,32.0136,32.0319,10252.0
2017-06-09 11:10:00,35.09,35.1,35.08,35.08,4700.0,32.0227,32.0319,32.0136,32.0136,4700.0
2017-06-09 11:15:00,35.09,35.11,35.06,35.07,6400.0,32.0227,32.041,31.9954,32.0045,6400.0
2017-06-09 11:20:00,35.09,35.09,35.0,35.02,13565.0,32.0227,32.0227,31.9406,31.9589,13565.0
2017-06-09 11:25:00,35.02,35.05,34.99,35.05,11111.0,31.9589,31.9862,31.9315,31.9862,11111.0
2017-06-09 11:30:00,35.05,35.08,35.04,35.04,7488.0,31.9862,32.0136,31.9771,31.9771,7488.0
2017-06-09 11:35:00,35.04,35.04,34.99,34.99,5211.0,31.9771,31.9771,31.9315,31.9315,5211.0
2017-06-09 11:40:00,34.99,35.01,34.98,35.0,6300.0,31.9315,31.9497,31.9223,31.9406,6300.0
2017-06-09 11:45:00,35.02,35.03,35.02,35.02,2900.0,31.9589,31.968,31.9589,31.9589,2900.0
2017-06-09 11:50:00,35.03,35.04,35.01,35.01,5700.0,31.968,31.9771,31.9497,31.9497,5700.0
2017-06-09 11:55:00,35.01,35.03,34.99,34.99,9300.0,31.9497,31.968,31.9315,31.9315,9300.0
2017-06-09 12:00:00,34.97,35.0,34.95,35.0,11889.0,31.9132,31.9406,31.895,31.9406,11889.0
2017-06-09 12:05:00,35.0,35.02,35.0,35.0,11665.0,31.9406,31.9589,31.9406,31.9406,11665.0
2017-06-09 12:10:00,35.0,35.0,34.95,34.96,7607.0,31.9406,31.9406,31.895,31.9041,7607.0
2017-06-09 12:15:00,34.95,34.96,34.9,34.9,13172.0,31.895,31.9041,31.8493,31.8493,13172.0
2017-06-09 12:20:00,34.9,34.9,34.86,34.86,4900.0,31.8493,31.8493,31.8128,31.8128,4900.0
2017-06-09 12:25:00,34.83,34.85,34.76,34.81,16414.0,31.7855,31.8037,31.7216,31.7672,16414.0
2017-06-09 12:30:00,34.81,34.83,34.74,34.76,38987.0,31.7672,31.7855,31.7033,31.7216,38987.0
2017-06-09 12:35:00,34.75,34.76,34.66,34.74,39239.0,31.7125,31.7216,31.6303,31.7033,39239.0
2017-06-09 12:40:00,34.72,34.76,34.72,34.75,12078.0,31.6851,31.7216,31.6851,31.7125,12078.0
2017-06-09 12:45:00,34.73,34.78,34.71,34.78,22131.0,31.6942,31.7398,31.676,31.7398,22131.0
2017-06-09 12:50:00,34.76,34.84,34.76,34.81,26327.0,31.7216,31.7946,31.7216,31.7672,26327.0
2017-06-09 12:55:00,34.83,34.84,34.79,34.81,3180.0,31.7855,31.7946,31.749,31.7672,3180.0
2017-06-09 13:00:00,34.81,34.85,34.79,34.81,5224.0,31.7672,31.8037,31.749,31.7672,5224.0
2017-06-09 13:05:00,34.78,34.8,34.74,34.75,4663.0,31.7398,31.7581,31.7033,31.7125,4663.0
2017-06-09 13:10:00,34.72,34.73,34.6,34.65,39756.0,31.6851,31.6942,31.5756,31.6212,39756.0
2017-06-09 13:15:00,34.66,34.68,34.58,34.67,33920.0,31.6303,31.6486,31.5573,31.6394,33920.0
2017-06-09 13:20:00,34.66,34.71,34.63,34.71,21448.0,31.6303,31.676,31.6029,31.676,21448.0
2017-06-09 13:25:00,34.7,34.71,34.69,34.7,1900.0,31.6668,31.676,31.6577,31.6668,1900.0
2017-06-09 13:30:00,34.69,34.7,34.65,34.69,27560.0,31.6577,31.6668,31.6212,31.6577,27560.0
2017-06-09 13:35:00,34.68,34.68,34.53,34.54,38409.0,31.6486,31.6486,31.5117,31.5208,38409.0
2017-06-09 13:40:00,34.55,34.58,34.5,34.57,21070.0,31.5299,31.5573,31.4843,31.5482,21070.0
2017-06-09 13:45:00,34.58,34.58,34.48,34.48,30122.0,31.5573,31.5573,31.4661,31.4661,30122.0
2017-06-09 13:50:00,34.48,34.55,34.44,34.44,17026.0,31.4661,31.5299,31.4296,31.4296,17026.0
2017-06-09 13:55:00,34.46,34.49,34.39,34.39,33518.0,31.4478,31.4752,31.3839,31.3839,33518.0
2017-06-09 14:00:00,34.37,34.52,34.37,34.51,16729.0,31.3657,31.5026,31.3657,31.4934,16729.0
2017-06-09 14:05:00,34.53,34.54,34.46,34.46,20817.0,31.5117,31.5208,31.4478,31.4478,20817.0
2017-06-09 14:10:00,34.46,34.5,34.43,34.47,5837.0,31.4478,31.4843,31.4204,31.4569,5837.0
2017-06-09 14:15:00,34.47,34.54,34.46,34.52,6931.0,31.4569,31.5208,31.4478,31.5026,6931.0
2017-06-09 14:20:00,34.52,34.58,34.49,34.5,20124.0,31.5026,31.5573,31.4752,31.4843,20124.0
2017-06-09 14:25:00,34.49,34.5,34.46,34.46,6459.0,31.4752,31.4843,31.4478,31.4478,6459.0
2017-06-09 14:30:00,34.45,34.48,34.31,34.34,106855.0,31.4387,31.4661,31.3109,31.3383,106855.0
2017-06-09 14:35:00,34.35,34.35,34.23,34.31,35454.0,31.3474,31.3474,31.2379,31.3109,35454.0
2017-06-09 14:40:00,34.3,34.31,34.11,34.14,50167.0,31.3018,31.3109,31.1284,31.1558,50167.0
2017-06-09 14:45:00,34.11,34.15,33.87,33.87,89930.0,31.1284,31.1649,30.9094,30.9094,89930.0
2017-06-09 14:50:00,33.85,34.04,33.82,34.04,226434.0,30.8911,31.0645,30.8637,31.0645,226434.0
2017-06-09 14:55:00,34.07,34.1,34.01,34.02,33518.0,31.0919,31.1193,31.0371,31.0463,33518.0
2017-06-09 15:00:00,34.03,34.29,34.03,34.19,46029.0,31.0554,31.2927,31.0554,31.2014,46029.0
2017-06-09 15:05:00,34.2,34.24,34.09,34.23,12284.0,31.2105,31.247,31.1101,31.2379,12284.0
2017-06-09 15:10:00,34.22,34.31,34.22,34.28,37080.0,31.2288,31.3109,31.2288,31.2835,37080.0
2017-06-09 15:15:00,34.3,34.37,34.18,34.35,31577.0,31.3018,31.3657,31.1923,31.3474,31577.0
2017-06-09 15:20:00,34.36,34.42,34.31,34.41,24145.0,31.3565,31.4113,31.3109,31.4022,24145.0
2017-06-09 15:25:00,34.43,34.47,34.36,34.47,27500.0,31.4204,31.4569,31.3565,31.4569,27500.0
2017-06-09 15:30:00,34.45,34.45,34.26,34.32,24340.0,31.4387,31.4387,31.2653,31.32,24340.0
2017-06-09 15:35:00,34.31,34.34,34.27,34.29,22904.0,31.3109,31.3383,31.2744,31.2927,22904.0
2017-06-09 15:40:00,34.29,34.29,34.15,34.24,68580.0,31.2927,31.2927,31.1649,31.247,68580.0
2017-06-09 15:45:00,34.23,34.31,34.23,34.3,43294.0,31.2379,31.3109,31.2379,31.3018,43294.0
2017-06-09 15:50:00,34.3,34.45,34.3,34.44,50003.0,31.3018,31.4387,31.3018,31.4296,50003.0
2017-06-09 15:55:00,34.45,34.5,34.38,34.45,119675.0,31.4387,31.4843,31.3748,31.4387,119675.0
2017-06-12 09:30:00,34.3,34.38,34.28,34.38,50512.0,31.3018,31.3748,31.2835,31.3748,50512.0
2017-06-12 09:35:00,34.4,34.44,34.26,34.26,30577.0,31.393,31.4296,31.2653,31.2653,30577.0
2017-06-12 09:40:00,34.28,34.29,34.14,34.22,68008.0,31.2835,31.2927,31.1558,31.2288,68008.0
2017-06-12 09:45:00,34.21,34.3,34.19,34.19,18513.0,31.2197,31.3018,31.2014,31.2014,18513.0
2017-06-12 09:50:00,34.17,34.17,34.04,34.08,32483.0,31.1832,31.1832,31.0645,31.101,32483.0
2017-06-12 09:55:00,34.1,34.11,34.06,34.07,19329.0,31.1193,31.1284,31.0828,31.0919,19329.0
2017-06-12 10:00:00,34.1,34.1,33.99,34.09,32490.0,31.1193,31.1193,31.0189,31.1101,32490.0
2017-06-12 10:05:00,34.15,34.16,34.08,34.08,13950.0,31.1649,31.174,31.101,31.101,13950.0
2017-06-12 10:10:00,34.1,34.17,34.09,34.15,37295.0,31.1193,31.1832,31.1101,31.1649,37295.0
2017-06-12 10:15:00,34.11,34.23,34.09,34.23,23883.0,31.1284,31.2379,31.1101,31.2379,23883.0
2017-06-12 10:20:00,34.21,34.26,34.19,34.24,23608.0,31.2197,31.2653,31.2014,31.247,23608.0
2017-06-12 10:25:00,34.24,34.25,34.17,34.18,4614.0,31.247,31.2562,31.1832,31.1923,4614.0
2017-06-12 10:30:00,34.18,34.18,34.07,34.1,19456.0,31.1923,31.1923,31.0919,31.1193,19456.0
2017-06-12 10:35:00,34.11,34.16,34.1,34.13,3269.0,31.1284,31.174,31.1193,31.1466,3269.0
2017-06-12 10:40:00,34.14,34.25,34.14,34.22,20311.0,31.1558,31.2562,31.1558,31.2288,20311.0
2017-06-12 10:45:00,34.23,34.27,34.2,34.2,1802.0,31.2379,31.2744,31.2105,31.2105,1802.0
2017-06-12 10:50:00,34.2,34.31,34.2,34.31,6136.0,31.2105,31.3109,31.2105,31.3109,6136.0
2017-06-12 10:55:00,34.24,34.27,34.22,34.27,12250.0,31.247,31.2744,31.2288,31.2744,12250.0
2017-06-12 11:00:00,34.3,34.32,34.29,34.3,2093.0,31.3018,31.32,31.2927,31.3018,2093.0
2017-06-12 11:05:00,34.3,34.31,34.26,34.27,5537.0,31.3018,31.3109,31.2653,31.2744,5537.0
2017-06-12 11:10:00,34.3,34.34,34.3,34.32,2730.0,31.3018,31.3383,31.3018,31.32,2730.0
2017-06-12 11:15:00,34.32,34.35,34.29,34.3,5392.0,31.32,31.3474,31.2927,31.3018,5392.0
2017-06-12 11:20:00,34.26,34.3,34.26,34.29,65400.0,31.2653,31.3018,31.2653,31.2927,65400.0
2017-06-12 11:25:00,34.27,34.33,34.27,34.29,8200.0,31.2744,31.3292,31.2744,31.2927,8200.0
2017-06-12 11:30:00,34.31,34.33,34.25,34.25,2474.0,31.3109,31.3292,31.2562,31.2562,2474.0
2017-06-12 11:35:00,34.28,34.29,34.23,34.23,8357.0,31.2835,31.2927,31.2379,31.2379,8357.0
2017-06-12 11:40:00,34.21,34.24,34.21,34.21,5995.0,31.2197,31.247,31.2197,31.2197,5995.0
2017-06-12 11:45:00,34.21,34.27,34.21,34.22,9690.0,31.2197,31.2744,31.2197,31.2288,9690.0
2017-06-12 11:50:00,34.21,34.22,34.18,34.2,10190.0,31.2197,31.2288,31.1923,31.2105,10190.0
2017-06-12 11:55:00,34.17,34.23,34.17,34.21,4550.0,31.1832,31.2379,31.1832,31.2197,4550.0
2017-06-12 12:00:00,34.24,34.24,34.17,34.18,5981.0,31.247,31.247,31.1832,31.1923,5981.0
2017-06-12 12:05:00,34.16,34.17,34.12,34.15,6955.0,31.174,31.1832,31.1375,31.1649,6955.0
2017-06-12 12:10:00,34.15,34.2,34.15,34.2,5425.0,31.1649,31.2105,31.1649,31.2105,5425.0
2017-06-12 12:15:00,34.18,34.2,34.18,34.2,1614.0,31.1923,31.2105,31.1923,31.2105,1614.0
2017-06-12 12:20:00,34.21,34.24,34.11,34.12,7928.0,31.2197,31.247,31.1284,31.1375,7928.0
2017-06-12 12:25:00,34.11,34.13,34.11,34.13,2998.0,31.1284,31.1466,31.1284,31.1466,2998.0
2017-06-12 12:30:00,34.13,34.16,34.11,34.16,1810.0,31.1466,31.174,31.1284,31.174,1810.0
2017-06-12 12:35:00,34.18,34.18,34.15,34.17,5672.0,31.1923,31.1923,31.1649,31.1832,5672.0
2017-06-12 12:40:00,34.14,34.16,34.13,34.15,7300.0,31.1558,31.174,31.1466,31.1649,7300.0
2017-06-12 12:45:00,34.14,34.14,34.1,34.11,18417.0,31.1558,31.1558,31.1193,31.1284,18417.0
2017-06-12 12:50:00,34.1,34.11,34.09,34.11,11600.0,31.1193,31.1284,31.1101,31.1284,11600.0
2017-06-12 12:55:00,34.09,34.09,34.05,34.05,12390.0,31.1101,31.1101,31.0736,31.0736,12390.0
2017-06-12 13:00:00,34.03,34.08,34.03,34.08,9184.0,31.0554,31.101,31.0554,31.101,9184.0
2017-06-12 13:05:00,34.08,34.12,34.07,34.11,10018.0,31.101,31.1375,31.0919,31.1284,10018.0
2017-06-12 13:10:00,34.08,34.16,34.07,34.16,12460.0,31.101,31.174,31.0919,31.174,12460.0
2017-06-12 13:15:00,34.15,34.16,34.14,34.16,27590.0,31.1649,31.174,31.1558,31.174,27590.0
2017-06-12 13:20:00,34.17,34.19,34.17,34.19,4200.0,31.1832,31.2014,31.1832,31.2014,4200.0
2017-06-12 13:25:00,34.17,34.18,34.17,34.18,2100.0,31.1832,31.1923,31.1832,31.1923,2100.0
2017-06-12 13:30:00,34.2,34.22,34.17,34.18,34800.0,31.2105,31.2288,31.1832,31.1923,34800.0
2017-06-12 13:35:00,34.17,34.17,34.13,34.13,3683.0,31.1832,31.1832,31.1466,31.1466,3683.0
2017-06-12 13:40:00,34.14,34.17,34.14,34.16,2323.0,31.1558,31.1832,31.1558,31.174,2323.0
2017-06-12 13:45:00,34.14,34.16,34.14,34.15,4562.0,31.1558,31.174,31.1558,31.1649,4562.0
2017-06-12 13:50:00,34.14,34.14,34.13,34.13,2100.0,31.1558,31.1558,31.1466,31.1466,2100.0
2017-06-12 13:55:00,34.09,34.09,34.05,34.05,9255.0,31.1101,31.1101,31.0736,31.0736,9255.0
2017-06-12 14:00:00,34.05,34.11,34.04,34.09,12466.0,31.0736,31.1284,31.0645,31.1101,12466.0
2017-06-12 14:05:00,34.1,34.12,34.1,34.12,12499.0,31.1193,31.1375,31.1193,31.1375,12499.0
2017-06-12 14:10:00,34.12,34.18,34.11,34.15,10950.0,31.1375,31.1923,31.1284,31.1649,10950.0
2017-06-12 14:15:00,34.17,34.19,34.16,34.16,22957.0,31.1832,31.2014,31.174,31.174,22957.0
2017-06-12 14:20:00,34.16,34.17,34.13,34.15,3350.0,31.174,31.1832,31.1466,31.1649,3350.0
2017-06-12 14:25:00,34.12,34.12,34.1,34.12,1125.0,31.1375,31.1375,31.1193,31.1375,1125.0
2017-06-12 14:30:00,34.1,34.2,34.1,34.2,6482.0,31.1193,31.2105,31.1193,31.2105,6482.0
2017-06-12 14:35:00,34.23,34.24,34.22,34.23,6500.0,31.2379,31.247,31.2288,31.2379,6500.0
2017-06-12 14:40:00,34.24,34.28,34.23,34.27,18057.0,31.247,31.2835,31.2379,31.2744,18057.0
2017-06-12 14:45:00,34.26,34.26,34.22,34.24,8666.0,31.2653,31.2653,31.2288,31.247,8666.0
2017-06-12 14:50:00,34.25,34.25,34.22,34.22,1185.0,31.2562,31.2562,31.2288,31.2288,1185.0
2017-06-12 14:55:00,34.23,34.23,34.22,34.23,1482.0,31.2379,31.2379,31.2288,31.2379,1482.0
2017-06-12 15:00:00,34.24,34.24,34.18,34.22,11597.0,31.247,31.247,31.1923,31.2288,11597.0
2017-06-12 15:05:00,34.21,34.29,34.21,34.27,10659.0,31.2197,31.2927,31.2197,31.2744,10659.0
2017-06-12 15:10:00,34.28,34.29,34.27,34.29,6508.0,31.2835,31.2927,31.2744,31.2927,6508.0
2017-06-12 15:15:00,34.3,34.3,34.29,34.3,1655.0,31.3018,31.3018,31.2927,31.3018,1655.0
2017-06-12 15:20:00,34.29,34.31,34.27,34.27,640.0,31.2927,31.3109,31.2744,31.2744,640.0
2017-06-12 15:25:00,34.24,34.24,34.19,34.2,3434.0,31.247,31.247,31.2014,31.2105,3434.0
2017-06-12 15:30:00,34.2,34.23,34.18,34.23,179128.0,31.2105,31.2379,31.1923,31.2379,179128.0
2017-06-12 15:35:00,34.24,34.31,34.24,34.28,24516.0,31.247,31.3109,31.247,31.2835,24516.0
2017-06-12 15:40:00,34.27,34.28,34.21,34.23,20342.0,31.2744,31.2835,31.2197,31.2379,20342.0
2017-06-12 15:45:00,34.22,34.28,34.21,34.23,22914.0,31.2288,31.2835,31.2197,31.2379,22914.0
2017-06-12 15:50:00,34.23,34.34,34.23,34.34,32470.0,31.2379,31.3383,31.2379,31.3383,32470.0
2017-06-12 15:55:00,34.34,34.42,34.3,34.4,354174.0,31.3383,31.4113,31.3018,31.393,354174.0
2017-06-13 09:30:00,34.68,34.71,34.65,34.69,137143.0,31.6486,31.676,31.6212,31.6577,137143.0
2017-06-13 09:35:00,34.7,34.72,34.66,34.69,37893.0,31.6668,31.6851,31.6303,31.6577,37893.0
2017-06-13 09:40:00,34.71,34.79,34.71,34.79,109100.0,31.676,31.749,31.676,31.749,109100.0
2017-06-13 09:45:00,34.79,34.8,34.74,34.74,10762.0,31.749,31.7581,31.7033,31.7033,10762.0
2017-06-13 09:50:00,34.7,34.72,34.66,34.72,15088.0,31.6668,31.6851,31.6303,31.6851,15088.0
2017-06-13 09:55:00,34.71,34.71,34.65,34.7,35381.0,31.676,31.676,31.6212,31.6668,35381.0
2017-06-13 10:00:00,34.7,34.71,34.65,34.65,9739.0,31.6668,31.676,31.6212,31.6212,9739.0
2017-06-13 10:05:00,34.67,34.7,34.63,34.65,35647.0,31.6394,31.6668,31.6029,31.6212,35647.0
2017-06-13 10:10:00,34.65,34.72,34.65,34.67,21885.0,31.6212,31.6851,31.6212,31.6394,21885.0
2017-06-13 10:15:00,34.69,34.69,34.62,34.64,28766.0,31.6577,31.6577,31.5938,31.6121,28766.0
2017-06-13 10:20:00,34.65,34.69,34.64,34.66,9765.0,31.6212,31.6577,31.6121,31.6303,9765.0
2017-06-13 10:25:00,34.7,34.7,34.69,34.69,2500.0,31.6668,31.6668,31.6577,31.6577,2500.0
2017-06-13 10:30:00,34.71,34.73,34.71,34.73,3129.0,31.676,31.6942,31.676,31.6942,3129.0
2017-06-13 10:35:00,34.73,34.74,34.73,34.74,3400.0,31.6942,31.7033,31.6942,31.7033,3400.0
2017-06-13 10:40:00,34.73,34.75,34.64,34.64,15974.0,31.6942,31.7125,31.6121,31.6121,15974.0
2017-06-13 10:45:00,34.63,34.64,34.62,34.64,12033.0,31.6029,31.6121,31.5938,31.6121,12033.0
2017-06-13 10:50:00,34.65,34.66,34.59,34.61,16636.0,31.6212,31.6303,31.5664,31.5847,16636.0
2017-06-13 10:55:00,34.63,34.63,34.54,34.54,1446.0,31.6029,31.6029,31.5208,31.5208,1446.0
2017-06-13 11:00:00,34.52,34.56,34.51,34.56,13200.0,31.5026,31.5391,31.4934,31.5391,13200.0
2017-06-13 11:05:00,34.57,34.62,34.56,34.62,8229.0,31.5482,31.5938,31.5391,31.5938,8229.0
2017-06-13 11:10:00,34.62,34.65,34.6,34.65,15581.0,31.5938,31.6212,31.5756,31.6212,15581.0
2017-06-13 11:15:00,34.64,34.64,34.61,34.63,2303.0,31.6121,31.6121,31.5847,31.6029,2303.0
2017-06-13 11:20:00,34.65,34.66,34.65,34.65,1440.0,31.6212,31.6303,31.6212,31.6212,1440.0
2017-06-13 11:25:00,34.66,34.66,34.64,34.65,200.0,31.6303,31.6303,31.6121,31.6212,200.0
2017-06-13 11:30:00,34.64,34.64,34.64,34.64,810.0,31.6121,31.6121,31.6121,31.6121,810.0
2017-06-13 11:35:00,34.63,34.67,34.63,34.67,1000.0,31.6029,31.6394,31.6029,31.6394,1000.0
2017-06-13 11:40:00,34.66,34.76,34.65,34.75,25830.0,31.6303,31.7216,31.6212,31.7125,25830.0
2017-06-13 11:45:00,34.75,34.77,34.73,34.73,3400.0,31.7125,31.7307,31.6942,31.6942,3400.0
2017-06-13 11:50:00,34.73,34.73,34.71,34.73,16390.0,31.6942,31.6942,31.676,31.6942,16390.0
2017-06-13 11:55:00,34.73,34.74,34.72,34.74,3184.0,31.6942,31.7033,31.6851,31.7033,3184.0
2017-06-13 12:00:00,34.74,34.74,34.72,34.73,3100.0,31.7033,31.7033,31.6851,31.6942,3100.0
2017-06-13 12:05:00,34.71,34.75,34.71,34.73,4614.0,31.676,31.7125,31.676,31.6942,4614.0
2017-06-13 12:10:00,34.73,34.75,34.73,34.75,414.0,31.6942,31.7125,31.6942,31.7125,414.0
2017-06-13 12:15:00,34.75,34.75,34.73,34.73,2739.0,31.7125,31.7125,31.6942,31.6942,2739.0
2017-06-13 12:20:00,34.75,34.75,34.72,34.72,400.0,31.7125,31.7125,31.6851,31.6851,400.0
2017-06-13 12:25:00,34.72,34.73,34.71,34.71,1700.0,31.6851,31.6942,31.676,31.676,1700.0
2017-06-13 12:30:00,34.71,34.74,34.71,34.72,2150.0,31.676,31.7033,31.676,31.6851,2150.0
2017-06-13 12:35:00,34.75,34.77,34.75,34.76,3810.0,31.7125,31.7307,31.7125,31.7216,3810.0
2017-06-13 12:40:00,34.78,34.82,34.77,34.81,34652.0,31.7398,31.7763,31.7307,31.7672,34652.0
2017-06-13 12:45:00,34.81,34.81,34.79,34.8,5953.0,31.7672,31.7672,31.749,31.7581,5953.0
2017-06-13 12:50:00,34.8,34.82,34.79,34.82,2558.0,31.7581,31.7763,31.749,31.7763,2558.0
2017-06-13 12:55:00,34.83,34.84,34.81,34.83,3300.0,31.7855,31.7946,31.7672,31.7855,3300.0
2017-06-13 13:00:00,34.83,34.83,34.81,34.81,7500.0,31.7855,31.7855,31.7672,31.7672,7500.0
2017-06-13 13:05:00,34.81,34.83,34.8,34.83,4000.0,31.7672,31.7855,31.7581,31.7855,4000.0
2017-06-13 13:10:00,34.83,34.86,34.83,34.86,30244.0,31.7855,31.8128,31.7855,31.8128,30244.0
2017-06-13 13:15:00,34.86,34.86,34.84,34.85,2400.0,31.8128,31.8128,31.7946,31.8037,2400.0
2017-06-13 13:20:00,34.84,34.85,34.83,34.84,2332.0,31.7946,31.8037,31.7855,31.7946,2332.0
2017-06-13 13:25:00,34.84,34.86,34.83,34.85,8800.0,31.7946,31.8128,31.7855,31.8037,8800.0
2017-06-13 13:30:00,34.85,34.85,34.83,34.83,1700.0,31.8037,31.8037,31.7855,31.7855,1700.0
2017-06-13 13:35:00,34.83,34.84,34.82,34.84,1501.0,31.7855,31.7946,31.7763,31.7946,1501.0
2017-06-13 13:40:00,34.82,34.82,34.78,34.78,2050.0,31.7763,31.7763,31.7398,31.7398,2050.0
2017-06-13 13:45:00,34.78,34.78,34.76,34.77,700.0,31.7398,31.7398,31.7216,31.7307,700.0
2017-06-13 13:50:00,34.8,34.8,34.77,34.77,1100.0,31.7581,31.7581,31.7307,31.7307,1100.0
2017-06-13 13:55:00,34.8,34.82,34.8,34.82,650.0,31.7581,31.7763,31.7581,31.7763,650.0
2017-06-13 14:00:00,34.82,34.82,34.82,34.82,0.0,31.7763,31.7763,31.7763,31.7763,0.0
2017-06-13 14:05:00,34.82,34.91,34.82,34.89,150407.0,31.7763,31.8585,31.7763,31.8402,150407.0
2017-06-13 14:10:00,34.89,34.91,34.84,34.86,391338.0,31.8402,31.8585,31.7946,31.8128,391338.0
2017-06-13 14:15:00,34.87,34.87,34.84,34.86,13364.0,31.822,31.822,31.7946,31.8128,13364.0
2017-06-13 14:20:00,34.87,34.87,34.82,34.85,54346.0,31.822,31.822,31.7763,31.8037,54346.0
2017-06-13 14:25:00,34.85,34.85,34.84,34.84,200.0,31.8037,31.8037,31.7946,31.7946,200.0
2017-06-13 14:30:00,34.87,34.88,34.82,34.84,1035.0,31.822,31.8311,31.7763,31.7946,1035.0
2017-06-13 14:35:00,34.84,34.87,34.83,34.87,540.0,31.7946,31.822,31.7855,31.822,540.0
2017-06-13 14:40:00,34.85,34.86,34.84,34.84,2900.0,31.8037,31.8128,31.7946,31.7946,2900.0
2017-06-13 14:45:00,34.86,34.87,34.85,34.86,4700.0,31.8128,31.822,31.8037,31.8128,4700.0
2017-06-13 14:50:00,34.86,34.87,34.85,34.85,4387.0,31.8128,31.822,31.8037,31.8037,4387.0
2017-06-13 14:55:00,34.82,34.83,34.79,34.8,16445.0,31.7763,31.7855,31.749,31.7581,16445.0
2017-06-13 15:00:00,34.81,34.83,34.81,34.82,8716.0,31.7672,31.7855,31.7672,31.7763,8716.0
2017-06-13 15:05:00,34.82,34.84,34.81,34.84,3800.0,31.7763,31.7946,31.7672,31.7946,3800.0
2017-06-13 15:10:00,34.84,34.84,34.82,34.83,7135.0,31.7946,31.7946,31.7763,31.7855,7135.0
2017-06-13 15:15:00,34.84,34.85,34.83,34.84,4665.0,31.7946,31.8037,31.7855,31.7946,4665.0
2017-06-13 15:20:00,34.85,34.88,34.84,34.86,12758.0,31.8037,31.8311,31.7946,31.8128,12758.0
2017-06-13 15:25:00,34.86,34.92,34.86,34.92,8250.0,31.8128,31.8676,31.8128,31.8676,8250.0
2017-06-13 15:30:00,34.92,34.93,34.89,34.92,9084.0,31.8676,31.8767,31.8402,31.8676,9084.0
2017-06-13 15:35:00,34.92,34.94,34.89,34.9,10522.0,31.8676,31.8858,31.8402,31.8493,10522.0
2017-06-13 15:40:00,34.91,34.91,34.86,34.87,4055.0,31.8585,31.8585,31.8128,31.822,4055.0
2017-06-13 15:45:00,34.87,34.89,34.86,34.89,5633.0,31.822,31.8402,31.8128,31.8402,5633.0
2017-06-13 15:50:00,34.88,34.89,34.81,34.83,20509.0,31.8311,31.8402,31.7672,31.7855,20509.0
2017-06-13 15:55:00,34.82,34.9,34.78,34.89,67168.0,31.7763,31.8493,31.7398,31.8402,67168.0
2017-06-14 09:30:00,35.05,35.05,34.93,34.93,83284.0,31.9862,31.9862,31.8767,31.8767,83284.0
2017-06-14 09:35:00,34.93,34.94,34.8,34.85,17783.0,31.8767,31.8858,31.7581,31.8037,17783.0
2017-06-14 09:40:00,34.84,34.91,34.84,34.87,39425.0,31.7946,31.8585,31.7946,31.822,39425.0
2017-06-14 09:45:00,34.92,34.94,34.9,34.91,8350.0,31.8676,31.8858,31.8493,31.8585,8350.0
2017-06-14 09:50:00,34.92,34.94,34.89,34.94,22880.0,31.8676,31.8858,31.8402,31.8858,22880.0
2017-06-14 09:55:00,34.95,34.97,34.94,34.94,22877.0,31.895,31.9132,31.8858,31.8858,22877.0
2017-06-14 10:00:00,34.93,34.94,34.86,34.87,23608.0,31.8767,31.8858,31.8128,31.822,23608.0
2017-06-14 10:05:00,34.87,34.9,34.86,34.89,7829.0,31.822,31.8493,31.8128,31.8402,7829.0
2017-06-14 10:10:00,34.85,34.87,34.81,34.86,6350.0,31.8037,31.822,31.7672,31.8128,6350.0
2017-06-14 10:15:00,34.85,34.88,34.78,34.88,22180.0,31.8037,31.8311,31.7398,31.8311,22180.0
2017-06-14 10:20:00,34.87,34.87,34.82,34.85,4700.0,31.822,31.822,31.7763,31.8037,4700.0
2017-06-14 10:25:00,34.84,34.86,34.81,34.82,18425.0,31.7946,31.8128,31.7672,31.7763,18425.0
2017-06-14 10:30:00,34.83,34.87,34.77,34.78,11368.0,31.7855,31.822,31.7307,31.7398,11368.0
2017-06-14 10:35:00,34.77,34.84,34.76,34.83,18448.0,31.7307,31.7946,31.7216,31.7855,18448.0
2017-06-14 10:40:00,34.82,34.83,34.76,34.81,23126.0,31.7763,31.7855,31.7216,31.7672,23126.0
2017-06-14 10:45:00,34.8,34.8,34.74,34.75,18190.0,31.7581,31.7581,31.7033,31.7125,18190.0
2017-06-14 10:50:00,34.77,34.82,34.77,34.82,2743.0,31.7307,31.7763,31.7307,31.7763,2743.0
2017-06-14 10:55:00,34.8,34.81,34.68,34.73,14051.0,31.7581,31.7672,31.6486,31.6942,14051.0
2017-06-14 11:00:00,34.74,34.74,34.72,34.73,1557.0,31.7033,31.7033,31.6851,31.6942,1557.0
2017-06-14 11:05:00,34.75,34.75,34.72,34.74,4750.0,31.7125,31.7125,31.6851,31.7033,4750.0
2017-06-14 11:10:00,34.77,34.78,34.77,34.77,1199.0,31.7307,31.7398,31.7307,31.7307,1199.0
2017-06-14 11:15:00,34.76,34.8,34.76,34.8,1200.0,31.7216,31.7581,31.7216,31.7581,1200.0
2017-06-14 11:20:00,34.81,34.83,34.81,34.82,9833.0,31.7672,31.7855,31.7672,31.7763,9833.0
2017-06-14 11:25:00,34.82,34.82,34.79,34.8,6327.0,31.7763,31.7763,31.749,31.7581,6327.0
2017-06-14 11:30:00,34.81,34.81,34.75,34.75,7098.0,31.7672,31.7672,31.7125,31.7125,7098.0
2017-06-14 11:35:00,34.78,34.79,34.77,34.79,700.0,31.7398,31.749,31.7307,31.749,700.0
2017-06-14 11:40:00,34.75,34.8,34.74,34.75,2901.0,31.7125,31.7581,31.7033,31.7125,2901.0
2017-06-14 11:45:00,34.73,34.77,34.73,34.77,3528.0,31.6942,31.7307,31.6942,31.7307,3528.0
2017-06-14 11:50:00,34.8,34.81,34.79,34.81,2900.0,31.7581,31.7672,31.749,31.7672,2900.0
2017-06-14 11:55:00,34.81,34.81,34.8,34.81,3300.0,31.7672,31.7672,31.7581,31.7672,3300.0
2017-06-14 12:00:00,34.81,34.82,34.81,34.81,1589.0,31.7672,31.7763,31.7672,31.7672,1589.0
2017-06-14 12:05:00,34.81,34.81,34.78,34.78,2200.0,31.7672,31.7672,31.7398,31.7398,2200.0
2017-06-14 12:10:00,34.74,34.75,34.74,34.75,2499.0,31.7033,31.7125,31.7033,31.7125,2499.0
2017-06-14 12:15:00,34.74,34.76,34.74,34.76,2792.0,31.7033,31.7216,31.7033,31.7216,2792.0
2017-06-14 12:20:00,34.78,34.78,34.76,34.76,2600.0,31.7398,31.7398,31.7216,31.7216,2600.0
2017-06-14 12:25:00,34.8,34.8,34.79,34.8,200.0,31.7581,31.7581,31.749,31.7581,200.0
2017-06-14 12:30:00,34.81,34.81,34.81,34.81,500.0,31.7672,31.7672,31.7672,31.7672,500.0
2017-06-14 12:35:00,34.84,34.84,34.83,34.83,4646.0,31.7946,31.7946,31.7855,31.7855,4646.0
2017-06-14 12:40:00,34.85,34.89,34.85,34.88,13349.0,31.8037,31.8402,31.8037,31.8311,13349.0
2017-06-14 12:45:00,34.83,34.86,34.83,34.85,5363.0,31.7855,31.8128,31.7855,31.8037,5363.0
2017-06-14 12:50:00,34.85,34.85,34.81,34.81,2400.0,31.8037,31.8037,31.7672,31.7672,2400.0
2017-06-14 12:55:00,34.81,34.82,34.8,34.81,7498.0,31.7672,31.7763,31.7581,31.7672,7498.0
2017-06-14 13:00:00,34.87,34.89,34.86,34.89,5500.0,31.822,31.8402,31.8128,31.8402,5500.0
2017-06-14 13:05:00,34.87,34.89,34.85,34.85,12548.0,31.822,31.8402,31.8037,31.8037,12548.0
2017-06-14 13:10:00,34.84,34.85,34.84,34.84,1000.0,31.7946,31.8037,31.7946,31.7946,1000.0
2017-06-14 13:15:00,34.84,34.84,34.84,34.84,100.0,31.7946,31.7946,31.7946,31.7946,100.0
2017-06-14 13:20:00,34.83,34.83,34.82,34.82,1400.0,31.7855,31.7855,31.7763,31.7763,1400.0
2017-06-14 13:25:00,34.82,34.83,34.81,34.81,11500.0,31.7763,31.7855,31.7672,31.7672,11500.0
2017-06-14 13:30:00,34.83,34.84,34.83,34.83,4220.0,31.7855,31.7946,31.7855,31.7855,4220.0
2017-06-14 13:35:00,34.83,34.83,34.79,34.81,8661.0,31.7855,31.7855,31.749,31.7672,8661.0
2017-06-14 13:40:00,34.83,34.83,34.83,34.83,4100.0,31.7855,31.7855,31.7855,31.7855,4100.0
2017-06-14 13:45:00,34.83,34.83,34.82,34.82,5685.0,31.7855,31.7855,31.7763,31.7763,5685.0
2017-06-14 13:50:00,34.84,34.84,34.81,34.82,100225.0,31.7946,31.7946,31.7672,31.7763,100225.0
2017-06-14 13:55:00,34.82,34.83,34.77,34.8,171412.0,31.7763,31.7855,31.7307,31.7581,171412.0
2017-06-14 14:00:00,34.83,34.92,34.72,34.87,53043.0,31.7855,31.8676,31.6851,31.822,53043.0
2017-06-14 14:05:00,34.88,35.0,34.86,34.91,107146.0,31.8311,31.9406,31.8128,31.8585,107146.0
2017-06-14 14:10:00,34.92,34.95,34.87,34.92,24746.0,31.8676,31.895,31.822,31.8676,24746.0
2017-06-14 14:15:00,34.88,34.88,34.72,34.77,21447.0,31.8311,31.8311,31.6851,31.7307,21447.0
2017-06-14 14:20:00,34.77,34.83,34.73,34.81,14894.0,31.7307,31.7855,31.6942,31.7672,14894.0
2017-06-14 14:25:00,34.82,34.87,34.82,34.87,15465.0,31.7763,31.822,31.7763,31.822,15465.0
2017-06-14 14:30:00,34.85,34.91,34.83,34.91,16096.0,31.8037,31.8585,31.7855,31.8585,16096.0
2017-06-14 14:35:00,34.86,34.86,34.74,34.79,35081.0,31.8128,31.8128,31.7033,31.749,35081.0
2017-06-14 14:40:00,34.79,34.79,34.53,34.57,183799.0,31.749,31.749,31.5117,31.5482,183799.0
2017-06-14 14:45:00,34.58,34.62,34.49,34.54,83055.0,31.5573,31.5938,31.4752,31.5208,83055.0
2017-06-14 14:50:00,34.55,34.66,34.54,34.63,10440.0,31.5299,31.6303,31.5208,31.6029,10440.0
2017-06-14 14:55:00,34.62,34.65,34.57,34.57,11350.0,31.5938,31.6212,31.5482,31.5482,11350.0
2017-06-14 15:00:00,34.55,34.59,34.5,34.59,63203.0,31.5299,31.5664,31.4843,31.5664,63203.0
2017-06-14 15:05:00,34.58,34.61,34.54,34.54,5600.0,31.5573,31.5847,31.5208,31.5208,5600.0
2017-06-14 15:10:00,34.51,34.51,34.37,34.44,60988.0,31.4934,31.4934,31.3657,31.4296,60988.0
2017-06-14 15:15:00,34.41,34.52,34.41,34.52,23704.0,31.4022,31.5026,31.4022,31.5026,23704.0
2017-06-14 15:20:00,34.51,34.58,34.5,34.57,6467.0,31.4934,31.5573,31.4843,31.5482,6467.0
2017-06-14 15:25:00,34.57,34.63,34.52,34.58,68721.0,31.5482,31.6029,31.5026,31.5573,68721.0
2017-06-14 15:30:00,34.61,34.62,34.53,34.62,10557.0,31.5847,31.5938,31.5117,31.5938,10557.0
2017-06-14 15:35:00,34.65,34.71,34.62,34.71,49468.0,31.6212,31.676,31.5938,31.676,49468.0
2017-06-14 15:40:00,34.71,34.72,34.66,34.7,26846.0,31.676,31.6851,31.6303,31.6668,26846.0
2017-06-14 15:45:00,34.7,34.78,34.65,34.78,32798.0,31.6668,31.7398,31.6212,31.7398,32798.0
2017-06-14 15:50:00,34.78,34.85,34.71,34.82,63964.0,31.7398,31.8037,31.676,31.7763,63964.0
2017-06-14 15:55:00,34.82,34.83,34.73,34.79,716060.0,31.7763,31.7855,31.6942,31.749,716060.0
2017-06-15 09:30:00,34.1,34.24,34.09,34.23,53441.0,31.1193,31.247,31.1101,31.2379,53441.0
2017-06-15 09:35:00,34.25,34.28,34.21,34.25,9497.0,31.2562,31.2835,31.2197,31.2562,9497.0
2017-06-15 09:40:00,34.29,34.29,34.1,34.1,61813.0,31.2927,31.2927,31.1193,31.1193,61813.0
2017-06-15 09:45:00,34.09,34.12,34.04,34.07,53356.0,31.1101,31.1375,31.0645,31.0919,53356.0
2017-06-15 09:50:00,34.1,34.18,34.07,34.18,28676.0,31.1193,31.1923,31.0919,31.1923,28676.0
2017-06-15 09:55:00,34.17,34.25,34.13,34.25,53284.0,31.1832,31.2562,31.1466,31.2562,53284.0
2017-06-15 10:00:00,34.25,34.34,34.23,34.25,18691.0,31.2562,31.3383,31.2379,31.2562,18691.0
2017-06-15 10:05:00,34.22,34.22,34.13,34.17,14301.0,31.2288,31.2288,31.1466,31.1832,14301.0
2017-06-15 10:10:00,34.17,34.18,34.11,34.14,22500.0,31.1832,31.1923,31.1284,31.1558,22500.0
2017-06-15 10:15:00,34.14,34.14,34.07,34.1,6800.0,31.1558,31.1558,31.0919,31.1193,6800.0
2017-06-15 10:20:00,34.08,34.09,34.0,34.0,42918.0,31.101,31.1101,31.028,31.028,42918.0
2017-06-15 10:25:00,34.0,34.05,33.98,34.05,20615.0,31.028,31.0736,31.0098,31.0736,20615.0
2017-06-15 10:30:00,34.09,34.12,34.08,34.09,47264.0,31.1101,31.1375,31.101,31.1101,47264.0
2017-06-15 10:35:00,34.08,34.19,34.06,34.15,13198.0,31.101,31.2014,31.0828,31.1649,13198.0
2017-06-15 10:40:00,34.13,34.15,34.11,34.15,7421.0,31.1466,31.1649,31.1284,31.1649,7421.0
2017-06-15 10:45:00,34.12,34.15,34.1,34.13,3796.0,31.1375,31.1649,31.1193,31.1466,3796.0
2017-06-15 10:50:00,34.14,34.14,34.06,34.07,5950.0,31.1558,31.1558,31.0828,31.0919,5950.0
2017-06-15 10:55:00,34.09,34.23,34.09,34.23,111556.0,31.1101,31.2379,31.1101,31.2379,111556.0
2017-06-15 11:00:00,34.25,34.31,34.21,34.29,59376.0,31.2562,31.3109,31.2197,31.2927,59376.0
2017-06-15 11:05:00,34.29,34.3,34.24,34.25,7202.0,31.2927,31.3018,31.247,31.2562,7202.0
2017-06-15 11:10:00,34.24,34.29,34.23,34.29,9075.0,31.247,31.2927,31.2379,31.2927,9075.0
2017-06-15 11:15:00,34.28,34.33,34.28,34.31,12225.0,31.2835,31.3292,31.2835,31.3109,12225.0
2017-06-15 11:20:00,34.33,34.38,34.32,34.35,16769.0,31.3292,31.3748,31.32,31.3474,16769.0
2017-06-15 11:25:00,34.34,34.43,34.32,34.43,15767.0,31.3383,31.4204,31.32,31.4204,15767.0
2017-06-15 11:30:00,34.42,34.46,34.41,34.46,13244.0,31.4113,31.4478,31.4022,31.4478,13244.0
2017-06-15 11:35:00,34.43,34.44,34.38,34.39,6026.0,31.4204,31.4296,31.3748,31.3839,6026.0
2017-06-15 11:40:00,34.38,34.4,34.38,34.39,3500.0,31.3748,31.393,31.3748,31.3839,3500.0
2017-06-15 11:45:00,34.39,34.39,34.36,34.38,8847.0,31.3839,31.3839,31.3565,31.3748,8847.0
2017-06-15 11:50:00,34.37,34.38,34.35,34.36,3458.0,31.3657,31.3748,31.3474,31.3565,3458.0
2017-06-15 11:55:00,34.38,34.38,34.31,34.32,900.0,31.3748,31.3748,31.3109,31.32,900.0
2017-06-15 12:00:00,34.33,34.33,34.3,34.3,1050.0,31.3292,31.3292,31.3018,31.3018,1050.0
2017-06-15 12:05:00,34.32,34.32,34.32,34.32,250.0,31.32,31.32,31.32,31.32,250.0
2017-06-15 12:10:00,34.3,34.32,34.29,34.31,10360.0,31.3018,31.32,31.2927,31.3109,10360.0
2017-06-15 12:15:00,34.31,34.37,34.31,34.33,5943.0,31.3109,31.3657,31.3109,31.3292,5943.0
2017-06-15 12:20:00,34.29,34.31,34.28,34.29,6289.0,31.2927,31.3109,31.2835,31.2927,6289.0
2017-06-15 12:25:00,34.27,34.28,34.26,34.28,2000.0,31.2744,31.2835,31.2653,31.2835,2000.0
2017-06-15 12:30:00,34.3,34.3,34.28,34.29,3370.0,31.3018,31.3018,31.2835,31.2927,3370.0
2017-06-15 12:35:00,34.31,34.31,34.29,34.31,19315.0,31.3109,31.3109,31.2927,31.3109,19315.0
2017-06-15 12:40:00,34.31,34.35,34.29,34.35,19300.0,31.3109,31.3474,31.2927,31.3474,19300.0
2017-06-15 12:45:00,34.38,34.41,34.37,34.37,3950.0,31.3748,31.4022,31.3657,31.3657,3950.0
2017-06-15 12:50:00,34.38,34.39,34.38,34.38,1395.0,31.3748,31.3839,31.3748,31.3748,1395.0
2017-06-15 12:55:00,34.37,34.43,34.37,34.42,12450.0,31.3657,31.4204,31.3657,31.4113,12450.0
2017-06-15 13:00:00,34.4,34.45,34.4,34.43,5404.0,31.393,31.4387,31.393,31.4204,5404.0
2017-06-15 13:05:00,34.43,34.44,34.42,34.42,1100.0,31.4204,31.4296,31.4113,31.4113,1100.0
2017-06-15 13:10:00,34.43,34.51,34.43,34.48,7111.0,31.4204,31.4934,31.4204,31.4661,7111.0
2017-06-15 13:15:00,34.46,34.46,34.43,34.43,3800.0,31.4478,31.4478,31.4204,31.4204,3800.0
2017-06-15 13:20:00,34.43,34.43,34.43,34.43,400.0,31.4204,31.4204,31.4204,31.4204,400.0
2017-06-15 13:25:00,34.44,34.44,34.37,34.38,12750.0,31.4296,31.4296,31.3657,31.3748,12750.0
2017-06-15 13:30:00,34.39,34.43,34.39,34.43,3116.0,31.3839,31.4204,31.3839,31.4204,3116.0
2017-06-15 13:35:00,34.44,34.46,34.43,34.45,1837.0,31.4296,31.4478,31.4204,31.4387,1837.0
2017-06-15 13:40:00,34.41,34.42,34.39,34.39,1793.0,31.4022,31.4113,31.3839,31.3839,1793.0
2017-06-15 13:45:00,34.36,34.37,34.35,34.37,2180.0,31.3565,31.3657,31.3474,31.3657,2180.0
2017-06-15 13:50:00,34.37,34.39,34.37,34.39,4960.0,31.3657,31.3839,31.3657,31.3839,4960.0
2017-06-15 13:55:00,34.4,34.41,34.39,34.39,2100.0,31.393,31.4022,31.3839,31.3839,2100.0
2017-06-15 14:00:00,34.39,34.4,34.39,34.4,1500.0,31.3839,31.393,31.3839,31.393,1500.0
2017-06-15 14:05:00,34.41,34.43,34.4,34.43,1400.0,31.4022,31.4204,31.393,31.4204,1400.0
2017-06-15 14:10:00,34.44,34.44,34.42,34.43,946.0,31.4296,31.4296,31.4113,31.4204,946.0
2017-06-15 14:15:00,34.46,34.46,34.43,34.44,1000.0,31.4478,31.4478,31.4204,31.4296,1000.0
2017-06-15 14:20:00,34.46,34.53,34.46,34.52,7326.0,31.4478,31.5117,31.4478,31.5026,7326.0
2017-06-15 14:25:00,34.56,34.56,34.5,34.5,8139.0,31.5391,31.5391,31.4843,31.4843,8139.0
2017-06-15 14:30:00,34.51,34.53,34.5,34.52,3450.0,31.4934,31.5117,31.4843,31.5026,3450.0
2017-06-15 14:35:00,34.5,34.5,34.47,34.48,3450.0,31.4843,31.4843,31.4569,31.4661,3450.0
2017-06-15 14:40:00,34.49,34.51,34.49,34.51,2300.0,31.4752,31.4934,31.4752,31.4934,2300.0
2017-06-15 14:45:00,34.51,34.56,34.48,34.55,17364.0,31.4934,31.5391,31.4661,31.5299,17364.0
2017-06-15 14:50:00,34.53,34.55,34.52,34.53,5712.0,31.5117,31.5299,31.5026,31.5117,5712.0
2017-06-15 14:55:00,34.51,34.51,34.5,34.5,18557.0,31.4934,31.4934,31.4843,31.4843,18557.0
2017-06-15 15:00:00,34.5,34.56,34.5,34.56,5649.0,31.4843,31.5391,31.4843,31.5391,5649.0
2017-06-15 15:05:00,34.52,34.6,34.52,34.58,6550.0,31.5026,31.5756,31.5026,31.5573,6550.0
2017-06-15 15:10:00,34.57,34.57,34.55,34.55,23248.0,31.5482,31.5482,31.5299,31.5299,23248.0
2017-06-15 15:15:00,34.57,34.6,34.56,34.57,21433.0,31.5482,31.5756,31.5391,31.5482,21433.0
2017-06-15 15:20:00,34.6,34.61,34.58,34.58,8189.0,31.5756,31.5847,31.5573,31.5573,8189.0
2017-06-15 15:25:00,34.61,34.63,34.58,34.58,11350.0,31.5847,31.6029,31.5573,31.5573,11350.0
2017-06-15 15:30:00,34.58,34.6,34.57,34.57,5037.0,31.5573,31.5756,31.5482,31.5482,5037.0
2017-06-15 15:35:00,34.57,34.58,34.46,34.47,20453.0,31.5482,31.5573,31.4478,31.4569,20453.0
2017-06-15 15:40:00,34.48,34.48,34.42,34.46,11297.0,31.4661,31.4661,31.4113,31.4478,11297.0
2017-06-15 15:45:00,34.48,34.52,34.46,34.5,8282.0,31.4661,31.5026,31.4478,31.4843,8282.0
2017-06-15 15:50:00,34.5,34.53,34.48,34.49,26674.0,31.4843,31.5117,31.4661,31.4752,26674.0
2017-06-15 15:55:00,34.48,34.59,34.47,34.57,358318.0,31.4661,31.5664,31.4569,31.5482,358318.0
2017-06-16 09:30:00,34.66,34.66,34.48,34.48,64587.0,31.6303,31.6303,31.4661,31.4661,64587.0
2017-06-16 09:35:00,34.48,34.49,34.37,34.43,20949.0,31.4661,31.4752,31.3657,31.4204,20949.0
2017-06-16 09:40:00,34.43,34.43,34.25,34.25,26186.0,31.4204,31.4204,31.2562,31.2562,26186.0
2017-06-16 09:45:00,34.27,34.36,34.22,34.36,25591.0,31.2744,31.3565,31.2288,31.3565,25591.0
2017-06-16 09:50:00,34.37,34.4,34.33,34.37,12992.0,31.3657,31.393,31.3292,31.3657,12992.0
2017-06-16 09:55:00,34.37,34.41,34.33,34.33,7569.0,31.3657,31.4022,31.3292,31.3292,7569.0
2017-06-16 10:00:00,34.33,34.33,34.3,34.33,2544.0,31.3292,31.3292,31.3018,31.3292,2544.0
2017-06-16 10:05:00,34.37,34.39,34.35,34.38,9600.0,31.3657,31.3839,31.3474,31.3748,9600.0
2017-06-16 10:10:00,34.41,34.41,34.32,34.35,10523.0,31.4022,31.4022,31.32,31.3474,10523.0
2017-06-16 10:15:00,34.37,34.37,34.3,34.3,4615.0,31.3657,31.3657,31.3018,31.3018,4615.0
2017-06-16 10:20:00,34.29,34.3,34.28,34.28,2761.0,31.2927,31.3018,31.2835,31.2835,2761.0
2017-06-16 10:25:00,34.28,34.28,34.21,34.24,25967.0,31.2835,31.2835,31.2197,31.247,25967.0
2017-06-16 10:30:00,34.27,34.27,34.24,34.25,18715.0,31.2744,31.2744,31.247,31.2562,18715.0
2017-06-16 10:35:00,34.23,34.3,34.23,34.28,19900.0,31.2379,31.3018,31.2379,31.2835,19900.0
2017-06-16 10:40:00,34.29,34.34,34.29,34.31,17230.0,31.2927,31.3383,31.2927,31.3109,17230.0
2017-06-16 10:45:00,34.31,34.31,34.25,34.29,3250.0,31.3109,31.3109,31.2562,31.2927,3250.0
2017-06-16 10:50:00,34.28,34.29,34.17,34.17,37917.0,31.2835,31.2927,31.1832,31.1832,37917.0
2017-06-16 10:55:00,34.16,34.25,34.16,34.21,8919.0,31.174,31.2562,31.174,31.2197,8919.0
2017-06-16 11:00:00,34.26,34.26,34.22,34.23,3520.0,31.2653,31.2653,31.2288,31.2379,3520.0
2017-06-16 11:05:00,34.23,34.24,34.21,34.22,1400.0,31.2379,31.247,31.2197,31.2288,1400.0
2017-06-16 11:10:00,34.21,34.28,34.18,34.27,20240.0,31.2197,31.2835,31.1923,31.2744,20240.0
2017-06-16 11:15:00,34.26,34.31,34.25,34.3,30923.0,31.2653,31.3109,31.2562,31.3018,30923.0
2017-06-16 11:20:00,34.32,34.32,34.28,34.29,14345.0,31.32,31.32,31.2835,31.2927,14345.0
2017-06-16 11:25:00,34.29,34.33,34.28,34.32,7517.0,31.2927,31.3292,31.2835,31.32,7517.0
2017-06-16 11:30:00,34.32,34.36,34.3,34.35,6475.0,31.32,31.3565,31.3018,31.3474,6475.0
2017-06-16 11:35:00,34.38,34.39,34.36,34.39,5070.0,31.3748,31.3839,31.3565,31.3839,5070.0
2017-06-16 11:40:00,34.39,34.41,34.37,34.4,8186.0,31.3839,31.4022,31.3657,31.393,8186.0
2017-06-16 11:45:00,34.38,34.39,34.36,34.37,1218.0,31.3748,31.3839,31.3565,31.3657,1218.0
2017-06-16 11:50:00,34.36,34.39,34.35,34.39,3400.0,31.3565,31.3839,31.3474,31.3839,3400.0
2017-06-16 11:55:00,34.39,34.42,34.39,34.42,15002.0,31.3839,31.4113,31.3839,31.4113,15002.0
2017-06-16 12:00:00,34.44,34.46,34.44,34.45,18481.0,31.4296,31.4478,31.4296,31.4387,18481.0
2017-06-16 12:05:00,34.47,34.48,34.44,34.45,2850.0,31.4569,31.4661,31.4296,31.4387,2850.0
2017-06-16 12:10:00,34.48,34.48,34.44,34.44,4888.0,31.4661,31.4661,31.4296,31.4296,4888.0
2017-06-16 12:15:00,34.45,34.45,34.44,34.45,1080.0,31.4387,31.4387,31.4296,31.4387,1080.0
2017-06-16 12:20:00,34.45,34.45,34.45,34.45,450.0,31.4387,31.4387,31.4387,31.4387,450.0
2017-06-16 12:25:00,34.45,34.47,34.45,34.47,8939.0,31.4387,31.4569,31.4387,31.4569,8939.0
2017-06-16 12:30:00,34.47,34.5,34.46,34.5,2958.0,31.4569,31.4843,31.4478,31.4843,2958.0
2017-06-16 12:35:00,34.47,34.47,34.47,34.47,1000.0,31.4569,31.4569,31.4569,31.4569,1000.0
2017-06-16 12:40:00,34.47,34.47,34.46,34.47,200.0,31.4569,31.4569,31.4478,31.4569,200.0
2017-06-16 12:45:00,34.47,34.47,34.44,34.44,1880.0,31.4569,31.4569,31.4296,31.4296,1880.0
2017-06-16 12:50:00,34.46,34.46,34.45,34.46,1875.0,31.4478,31.4478,31.4387,31.4478,1875.0
2017-06-16 12:55:00,34.44,34.44,34.42,34.42,300.0,31.4296,31.4296,31.4113,31.4113,300.0
2017-06-16 13:00:00,34.42,34.42,34.42,34.42,800.0,31.4113,31.4113,31.4113,31.4113,800.0
2017-06-16 13:05:00,34.46,34.47,34.46,34.46,7184.0,31.4478,31.4569,31.4478,31.4478,7184.0
2017-06-16 13:10:00,34.47,34.47,34.4,34.4,1340.0,31.4569,31.4569,31.393,31.393,1340.0
2017-06-16 13:15:00,34.37,34.38,34.35,34.35,3800.0,31.3657,31.3748,31.3474,31.3474,3800.0
2017-06-16 13:20:00,34.4,34.42,34.4,34.4,2000.0,31.393,31.4113,31.393,31.393,2000.0
2017-06-16 13:25:00,34.41,34.42,34.41,34.41,1399.0,31.4022,31.4113,31.4022,31.4022,1399.0
2017-06-16 13:30:00,34.39,34.4,34.38,34.39,4107.0,31.3839,31.393,31.3748,31.3839,4107.0
2017-06-16 13:35:00,34.39,34.41,34.39,34.41,94383.0,31.3839,31.4022,31.3839,31.4022,94383.0
2017-06-16 13:40:00,34.43,34.44,34.4,34.41,2586.0,31.4204,31.4296,31.393,31.4022,2586.0
2017-06-16 13:45:00,34.41,34.43,34.4,34.41,1500.0,31.4022,31.4204,31.393,31.4022,1500.0
2017-06-16 13:50:00,34.41,34.43,34.39,34.39,2671.0,31.4022,31.4204,31.3839,31.3839,2671.0
2017-06-16 13:55:00,34.4,34.45,34.4,34.44,4500.0,31.393,31.4387,31.393,31.4296,4500.0
2017-06-16 14:00:00,34.44,34.46,34.43,34.43,3589.0,31.4296,31.4478,31.4204,31.4204,3589.0
2017-06-16 14:05:00,34.43,34.46,34.42,34.46,5069.0,31.4204,31.4478,31.4113,31.4478,5069.0
2017-06-16 14:10:00,34.43,34.45,34.43,34.45,1275.0,31.4204,31.4387,31.4204,31.4387,1275.0
2017-06-16 14:15:00,34.43,34.44,34.42,34.44,2100.0,31.4204,31.4296,31.4113,31.4296,2100.0
2017-06-16 14:20:00,34.45,34.49,34.45,34.48,6039.0,31.4387,31.4752,31.4387,31.4661,6039.0
2017-06-16 14:25:00,34.48,34.49,34.43,34.43,3166.0,31.4661,31.4752,31.4204,31.4204,3166.0
2017-06-16 14:30:00,34.44,34.48,34.44,34.48,3000.0,31.4296,31.4661,31.4296,31.4661,3000.0
2017-06-16 14:35:00,34.48,34.49,34.42,34.42,7868.0,31.4661,31.4752,31.4113,31.4113,7868.0
2017-06-16 14:40:00,34.43,34.43,34.43,34.43,2300.0,31.4204,31.4204,31.4204,31.4204,2300.0
2017-06-16 14:45:00,34.43,34.45,34.43,34.45,1777.0,31.4204,31.4387,31.4204,31.4387,1777.0
2017-06-16 14:50:00,34.46,34.52,34.46,34.51,11564.0,31.4478,31.5026,31.4478,31.4934,11564.0
2017-06-16 14:55:00,34.51,34.51,34.5,34.51,3800.0,31.4934,31.4934,31.4843,31.4934,3800.0
2017-06-16 15:00:00,34.5,34.53,34.49,34.49,15686.0,31.4843,31.5117,31.4752,31.4752,15686.0
2017-06-16 15:05:00,34.48,34.5,34.48,34.48,4861.0,31.4661,31.4843,31.4661,31.4661,4861.0
2017-06-16 15:10:00,34.48,34.49,34.39,34.4,19600.0,31.4661,31.4752,31.3839,31.393,19600.0
2017-06-16 15:15:00,34.41,34.44,34.4,34.44,13410.0,31.4022,31.4296,31.393,31.4296,13410.0
2017-06-16 15:20:00,34.44,34.46,34.44,34.45,4820.0,31.4296,31.4478,31.4296,31.4387,4820.0
2017-06-16 15:25:00,34.46,34.46,34.42,34.44,3300.0,31.4478,31.4478,31.4113,31.4296,3300.0
2017-06-16 15:30:00,34.43,34.44,34.42,34.43,6154.0,31.4204,31.4296,31.4113,31.4204,6154.0
2017-06-16 15:35:00,34.44,34.48,34.42,34.47,35593.0,31.4296,31.4661,31.4113,31.4569,35593.0
2017-06-16 15:40:00,34.47,34.5,34.46,34.49,15369.0,31.4569,31.4843,31.4478,31.4752,15369.0
2017-06-16 15:45:00,34.49,34.49,34.45,34.47,8468.0,31.4752,31.4752,31.4387,31.4569,8468.0
2017-06-16 15:50:00,34.47,34.52,34.47,34.52,25334.0,31.4569,31.5026,31.4569,31.5026,25334.0
2017-06-16 15:55:00,34.52,34.59,34.51,34.58,228220.0,31.5026,31.5664,31.4934,31.5573,228220.0
2017-06-19 09:30:00,34.97,35.02,34.93,34.96,78861.0,31.9132,31.9589,31.8767,31.9041,78861.0
2017-06-19 09:35:00,34.97,35.07,34.96,35.05,28232.0,31.9132,32.0045,31.9041,31.9862,28232.0
2017-06-19 09:40:00,35.08,35.1,35.04,35.04,16428.0,32.0136,32.0319,31.9771,31.9771,16428.0
2017-06-19 09:45:00,35.05,35.1,35.04,35.1,40461.0,31.9862,32.0319,31.9771,32.0319,40461.0
2017-06-19 09:50:00,35.09,35.1,35.06,35.09,18973.0,32.0227,32.0319,31.9954,32.0227,18973.0
2017-06-19 09:55:00,35.08,35.1,35.06,35.09,22751.0,32.0136,32.0319,31.9954,32.0227,22751.0
2017-06-19 10:00:00,35.11,35.25,35.1,35.25,37030.0,32.041,32.1687,32.0319,32.1687,37030.0
2017-06-19 10:05:00,35.25,35.32,35.24,35.27,26404.0,32.1687,32.2326,32.1596,32.187,26404.0
2017-06-19 10:10:00,35.27,35.3,35.26,35.27,10818.0,32.187,32.2144,32.1779,32.187,10818.0
2017-06-19 10:15:00,35.27,35.28,35.23,35.26,10253.0,32.187,32.1961,32.1505,32.1779,10253.0
2017-06-19 10:20:00,35.27,35.28,35.26,35.27,2791.0,32.187,32.1961,32.1779,32.187,2791.0
2017-06-19 10:25:00,35.27,35.32,35.25,35.3,4296.0,32.187,32.2326,32.1687,32.2144,4296.0
2017-06-19 10:30:00,35.31,35.4,35.31,35.31,37136.0,32.2235,32.3056,32.2235,32.2235,37136.0
2017-06-19 10:35:00,35.32,35.33,35.27,35.28,1400.0,32.2326,32.2418,32.187,32.1961,1400.0
2017-06-19 10:40:00,35.28,35.29,35.26,35.27,39903.0,32.1961,32.2053,32.1779,32.187,39903.0
2017-06-19 10:45:00,35.27,35.28,35.25,35.27,57865.0,32.187,32.1961,32.1687,32.187,57865.0
2017-06-19 10:50:00,35.28,35.29,35.25,35.26,11568.0,32.1961,32.2053,32.1687,32.1779,11568.0
2017-06-19 10:55:00,35.27,35.27,35.24,35.24,25630.0,32.187,32.187,32.1596,32.1596,25630.0
2017-06-19 11:00:00,35.22,35.25,35.22,35.23,10878.0,32.1414,32.1687,32.1414,32.1505,10878.0
2017-06-19 11:05:00,35.23,35.26,35.22,35.26,3630.0,32.1505,32.1779,32.1414,32.1779,3630.0
2017-06-19 11:10:00,35.26,35.26,35.24,35.26,2766.0,32.1779,32.1779,32.1596,32.1779,2766.0
2017-06-19 11:15:00,35.26,35.27,35.23,35.23,29302.0,32.1779,32.187,32.1505,32.1505,29302.0
2017-06-19 11:20:00,35.23,35.24,35.21,35.22,22939.0,32.1505,32.1596,32.1322,32.1414,22939.0
2017-06-19 11:25:00,35.22,35.22,35.18,35.21,7086.0,32.1414,32.1414,32.1049,32.1322,7086.0
2017-06-19 11:30:00,35.22,35.25,35.22,35.23,1802.0,32.1414,32.1687,32.1414,32.1505,1802.0
2017-06-19 11:35:00,35.23,35.25,35.23,35.25,19717.0,32.1505,32.1687,32.1505,32.1687,19717.0
2017-06-19 11:40:00,35.27,35.27,35.23,35.25,1486.0,32.187,32.187,32.1505,32.1687,1486.0
2017-06-19 11:45:00,35.25,35.29,35.25,35.27,5018.0,32.1687,32.2053,32.1687,32.187,5018.0
2017-06-19 11:50:00,35.26,35.28,35.26,35.26,1599.0,32.1779,32.1961,32.1779,32.1779,1599.0
2017-06-19 11:55:00,35.27,35.29,35.27,35.27,3775.0,32.187,32.2053,32.187,32.187,3775.0
2017-06-19 12:00:00,35.28,35.31,35.28,35.3,3168.0,32.1961,32.2235,32.1961,32.2144,3168.0
2017-06-19 12:05:00,35.31,35.31,35.27,35.29,9261.0,32.2235,32.2235,32.187,32.2053,9261.0
2017-06-19 12:10:00,35.3,35.3,35.29,35.3,1900.0,32.2144,32.2144,32.2053,32.2144,1900.0
2017-06-19 12:15:00,35.31,35.33,35.31,35.33,4757.0,32.2235,32.2418,32.2235,32.2418,4757.0
2017-06-19 12:20:00,35.32,35.35,35.32,35.34,3236.0,32.2326,32.26,32.2326,32.2509,3236.0
2017-06-19 12:25:00,35.35,35.35,35.33,35.33,13583.0,32.26,32.26,32.2418,32.2418,13583.0
2017-06-19 12:30:00,35.33,35.33,35.27,35.29,8040.0,32.2418,32.2418,32.187,32.2053,8040.0
2017-06-19 12:35:00,35.28,35.32,35.28,35.31,3670.0,32.1961,32.2326,32.1961,32.2235,3670.0
2017-06-19 12:40:00,35.31,35.31,35.29,35.3,1497.0,32.2235,32.2235,32.2053,32.2144,1497.0
2017-06-19 12:45:00,35.32,35.33,35.32,35.33,600.0,32.2326,32.2418,32.2326,32.2418,600.0
2017-06-19 12:50:00,35.33,35.34,35.32,35.33,8990.0,32.2418,32.2509,32.2326,32.2418,8990.0
2017-06-19 12:55:00,35.34,35.35,35.33,35.33,5852.0,32.2509,32.26,32.2418,32.2418,5852.0
2017-06-19 13:00:00,35.35,35.37,35.35,35.37,1644.0,32.26,32.2783,32.26,32.2783,1644.0
2017-06-19 13:05:00,35.37,35.37,35.35,35.36,8950.0,32.2783,32.2783,32.26,32.2691,8950.0
2017-06-19 13:10:00,35.36,35.37,35.36,35.37,1846.0,32.2691,32.2783,32.2691,32.2783,1846.0
2017-06-19 13:15:00,35.37,35.37,35.35,35.35,3900.0,32.2783,32.2783,32.26,32.26,3900.0
2017-06-19 13:20:00,35.37,35.37,35.35,35.37,4966.0,32.2783,32.2783,32.26,32.2783,4966.0
2017-06-19 13:25:00,35.38,35.38,35.36,35.38,2100.0,32.2874,32.2874,32.2691,32.2874,2100.0
2017-06-19 13:30:00,35.37,35.41,35.37,35.39,18284.0,32.2783,32.3148,32.2783,32.2965,18284.0
2017-06-19 13:35:00,35.39,35.43,35.38,35.38,6422.0,32.2965,32.333,32.2874,32.2874,6422.0
2017-06-19 13:40:00,35.38,35.39,35.37,35.37,5300.0,32.2874,32.2965,32.2783,32.2783,5300.0
2017-06-19 13:45:00,35.37,35.37,35.35,35.36,3200.0,32.2783,32.2783,32.26,32.2691,3200.0
2017-06-19 13:50:00,35.36,35.37,35.36,35.36,2300.0,32.2691,32.2783,32.2691,32.2691,2300.0
2017-06-19 13:55:00,35.35,35.36,35.33,35.34,7865.0,32.26,32.2691,32.2418,32.2509,7865.0
2017-06-19 14:00:00,35.35,35.35,35.32,35.32,8000.0,32.26,32.26,32.2326,32.2326,8000.0
2017-06-19 14:05:00,35.32,35.34,35.3,35.33,14083.0,32.2326,32.2509,32.2144,32.2418,14083.0
2017-06-19 14:10:00,35.32,35.34,35.32,35.32,4100.0,32.2326,32.2509,32.2326,32.2326,4100.0
2017-06-19 14:15:00,35.3,35.34,35.3,35.33,7550.0,32.2144,32.2509,32.2144,32.2418,7550.0
2017-06-19 14:20:00,35.31,35.31,35.25,35.25,10945.0,32.2235,32.2235,32.1687,32.1687,10945.0
2017-06-19 14:25:00,35.27,35.28,35.25,35.28,7170.0,32.187,32.1961,32.1687,32.1961,7170.0
2017-06-19 14:30:00,35.29,35.29,35.27,35.28,700.0,32.2053,32.2053,32.187,32.1961,700.0
2017-06-19 14:35:00,35.27,35.28,35.26,35.26,5000.0,32.187,32.1961,32.1779,32.1779,5000.0
2017-06-19 14:40:00,35.27,35.32,35.27,35.3,3650.0,32.187,32.2326,32.187,32.2144,3650.0
2017-06-19 14:45:00,35.3,35.3,35.26,35.27,15156.0,32.2144,32.2144,32.1779,32.187,15156.0
2017-06-19 14:50:00,35.26,35.26,35.22,35.25,7400.0,32.1779,32.1779,32.1414,32.1687,7400.0
2017-06-19 14:55:00,35.25,35.25,35.22,35.25,6200.0,32.1687,32.1687,32.1414,32.1687,6200.0
2017-06-19 15:00:00,35.26,35.28,35.25,35.27,1730.0,32.1779,32.1961,32.1687,32.187,1730.0
2017-06-19 15:05:00,35.27,35.3,35.27,35.3,9300.0,32.187,32.2144,32.187,32.2144,9300.0
2017-06-19 15:10:00,35.29,35.29,35.27,35.27,2086.0,32.2053,32.2053,32.187,32.187,2086.0
2017-06-19 15:15:00,35.31,35.34,35.3,35.34,7089.0,32.2235,32.2509,32.2144,32.2509,7089.0
2017-06-19 15:20:00,35.32,35.34,35.31,35.31,9970.0,32.2326,32.2509,32.2235,32.2235,9970.0
2017-06-19 15:25:00,35.32,35.34,35.31,35.34,3110.0,32.2326,32.2509,32.2235,32.2509,3110.0
2017-06-19 15:30:00,35.34,35.34,35.31,35.31,259258.0,32.2509,32.2509,32.2235,32.2235,259258.0
2017-06-19 15:35:00,35.32,35.37,35.32,35.36,36756.0,32.2326,32.2783,32.2326,32.2691,36756.0
2017-06-19 15:40:00,35.37,35.39,35.34,35.37,314273.0,32.2783,32.2965,32.2509,32.2783,314273.0
2017-06-19 15:45:00,35.38,35.41,35.38,35.4,80828.0,32.2874,32.3148,32.2874,32.3056,80828.0
2017-06-19 15:50:00,35.41,35.45,35.39,35.42,256870.0,32.3148,32.3513,32.2965,32.3239,256870.0
2017-06-19 15:55:00,35.42,35.42,35.36,35.41,49849.0,32.3239,32.3239,32.2691,32.3148,49849.0
2017-06-20 09:30:00,35.23,35.26,35.16,35.2,107454.0,32.1505,32.1779,32.0866,32.1231,107454.0
2017-06-20 09:35:00,35.2,35.23,35.16,35.22,16570.0,32.1231,32.1505,32.0866,32.1414,16570.0
2017-06-20 09:40:00,35.22,35.25,35.21,35.22,10980.0,32.1414,32.1687,32.1322,32.1414,10980.0
2017-06-20 09:45:00,35.2,35.2,35.1,35.12,31526.0,32.1231,32.1231,32.0319,32.0501,31526.0
2017-06-20 09:50:00,35.12,35.16,35.11,35.13,18896.0,32.0501,32.0866,32.041,32.0592,18896.0
2017-06-20 09:55:00,35.12,35.12,35.08,35.08,13927.0,32.0501,32.0501,32.0136,32.0136,13927.0
2017-06-20 10:00:00,35.07,35.1,35.04,35.1,15158.0,32.0045,32.0319,31.9771,32.0319,15158.0
2017-06-20 10:05:00,35.09,35.14,35.08,35.13,24217.0,32.0227,32.0684,32.0136,32.0592,24217.0
2017-06-20 10:10:00,35.13,35.14,35.11,35.11,15768.0,32.0592,32.0684,32.041,32.041,15768.0
2017-06-20 10:15:00,35.13,35.19,35.13,35.19,6457.0,32.0592,32.114,32.0592,32.114,6457.0
2017-06-20 10:20:00,35.15,35.17,35.15,35.15,12690.0,32.0775,32.0957,32.0775,32.0775,12690.0
2017-06-20 10:25:00,35.16,35.16,35.1,35.1,16400.0,32.0866,32.0866,32.0319,32.0319,16400.0
2017-06-20 10:30:00,35.08,35.13,35.08,35.13,7128.0,32.0136,32.0592,32.0136,32.0592,7128.0
2017-06-20 10:35:00,35.12,35.13,35.07,35.09,20588.0,32.0501,32.0592,32.0045,32.0227,20588.0
2017-06-20 10:40:00,35.12,35.17,35.11,35.16,14943.0,32.0501,32.0957,32.041,32.0866,14943.0
2017-06-20 10:45:00,35.16,35.19,35.14,35.19,19857.0,32.0866,32.114,32.0684,32.114,19857.0
2017-06-20 10:50:00,35.2,35.2,35.18,35.18,7200.0,32.1231,32.1231,32.1049,32.1049,7200.0
2017-06-20 10:55:00,35.15,35.18,35.15,35.18,2200.0,32.0775,32.1049,32.0775,32.1049,2200.0
2017-06-20 11:00:00,35.17,35.17,35.15,35.15,14645.0,32.0957,32.0957,32.0775,32.0775,14645.0
2017-06-20 11:05:00,35.14,35.15,35.13,35.14,7379.0,32.0684,32.0775,32.0592,32.0684,7379.0
2017-06-20 11:10:00,35.14,35.14,35.1,35.11,2446.0,32.0684,32.0684,32.0319,32.041,2446.0
2017-06-20 11:15:00,35.11,35.11,35.07,35.07,5401.0,32.041,32.041,32.0045,32.0045,5401.0
2017-06-20 11:20:00,35.11,35.11,35.06,35.07,6917.0,32.041,32.041,31.9954,32.0045,6917.0
2017-06-20 11:25:00,35.08,35.08,35.04,35.05,17510.0,32.0136,32.0136,31.9771,31.9862,17510.0
2017-06-20 11:30:00,35.04,35.09,35.01,35.06,28564.0,31.9771,32.0227,31.9497,31.9954,28564.0
2017-06-20 11:35:00,35.07,35.07,35.02,35.03,7830.0,32.0045,32.0045,31.9589,31.968,7830.0
2017-06-20 11:40:00,35.04,35.05,35.02,35.05,4417.0,31.9771,31.9862,31.9589,31.9862,4417.0
2017-06-20 11:45:00,35.07,35.1,35.07,35.09,9414.0,32.0045,32.0319,32.0045,32.0227,9414.0
2017-06-20 11:50:00,35.09,35.09,35.07,35.07,3100.0,32.0227,32.0227,32.0045,32.0045,3100.0
2017-06-20 11:55:00,35.07,35.08,35.03,35.03,6695.0,32.0045,32.0136,31.968,31.968,6695.0
2017-06-20 12:00:00,35.04,35.06,35.04,35.05,6693.0,31.9771,31.9954,31.9771,31.9862,6693.0
2017-06-20 12:05:00,35.03,35.09,35.03,35.08,1100.0,31.968,32.0227,31.968,32.0136,1100.0
2017-06-20 12:10:00,35.06,35.07,35.04,35.05,4150.0,31.9954,32.0045,31.9771,31.9862,4150.0
2017-06-20 12:15:00,35.05,35.05,34.99,35.02,37682.0,31.9862,31.9862,31.9315,31.9589,37682.0
2017-06-20 12:20:00,35.02,35.03,34.92,34.93,8522.0,31.9589,31.968,31.8676,31.8767,8522.0
2017-06-20 12:25:00,34.93,34.93,34.88,34.9,29770.0,31.8767,31.8767,31.8311,31.8493,29770.0
2017-06-20 12:30:00,34.91,34.94,34.9,34.94,13006.0,31.8585,31.8858,31.8493,31.8858,13006.0
2017-06-20 12:35:00,34.94,34.95,34.92,34.92,12253.0,31.8858,31.895,31.8676,31.8676,12253.0
2017-06-20 12:40:00,34.92,34.96,34.91,34.95,15340.0,31.8676,31.9041,31.8585,31.895,15340.0
2017-06-20 12:45:00,34.94,34.94,34.91,34.93,1320.0,31.8858,31.8858,31.8585,31.8767,1320.0
2017-06-20 12:50:00,34.92,34.97,34.91,34.97,17372.0,31.8676,31.9132,31.8585,31.9132,17372.0
2017-06-20 12:55:00,34.96,35.05,34.96,35.05,9043.0,31.9041,31.9862,31.9041,31.9862,9043.0
2017-06-20 13:00:00,35.05,35.07,35.05,35.07,14700.0,31.9862,32.0045,31.9862,32.0045,14700.0
2017-06-20 13:05:00,35.05,35.05,35.04,35.04,4693.0,31.9862,31.9862,31.9771,31.9771,4693.0
2017-06-20 13:10:00,35.05,35.05,35.04,35.04,7000.0,31.9862,31.9862,31.9771,31.9771,7000.0
2017-06-20 13:15:00,35.04,35.04,35.01,35.01,10900.0,31.9771,31.9771,31.9497,31.9497,10900.0
2017-06-20 13:20:00,35.05,35.08,35.05,35.07,8971.0,31.9862,32.0136,31.9862,32.0045,8971.0
2017-06-20 13:25:00,35.05,35.05,35.0,35.01,6600.0,31.9862,31.9862,31.9406,31.9497,6600.0
2017-06-20 13:30:00,35.02,35.03,35.02,35.02,1205.0,31.9589,31.968,31.9589,31.9589,1205.0
2017-06-20 13:35:00,35.02,35.04,35.0,35.02,5131.0,31.9589,31.9771,31.9406,31.9589,5131.0
2017-06-20 13:40:00,35.01,35.01,34.99,34.99,1948.0,31.9497,31.9497,31.9315,31.9315,1948.0
2017-06-20 13:45:00,35.01,35.01,35.0,35.01,600.0,31.9497,31.9497,31.9406,31.9497,600.0
2017-06-20 13:50:00,35.0,35.0,35.0,35.0,600.0,31.9406,31.9406,31.9406,31.9406,600.0
2017-06-20 13:55:00,35.01,35.02,35.0,35.02,435.0,31.9497,31.9589,31.9406,31.9589,435.0
2017-06-20 14:00:00,35.05,35.06,35.04,35.04,8550.0,31.9862,31.9954,31.9771,31.9771,8550.0
2017-06-20 14:05:00,35.05,35.05,35.02,35.04,5557.0,31.9862,31.9862,31.9589,31.9771,5557.0
2017-06-20 14:10:00,35.04,35.04,35.04,35.04,0.0,31.9771,31.9771,31.9771,31.9771,0.0
2017-06-20 14:15:00,34.99,35.0,34.99,35.0,200.0,31.9315,31.9406,31.9315,31.9406,200.0
2017-06-20 14:20:00,34.99,34.99,34.96,34.96,7600.0,31.9315,31.9315,31.9041,31.9041,7600.0
2017-06-20 14:25:00,34.95,34.95,34.91,34.92,16245.0,31.895,31.895,31.8585,31.8676,16245.0
2017-06-20 14:30:00,34.91,34.96,34.91,34.92,2700.0,31.8585,31.9041,31.8585,31.8676,2700.0
2017-06-20 14:35:00,34.9,34.93,34.87,34.91,17301.0,31.8493,31.8767,31.822,31.8585,17301.0
2017-06-20 14:40:00,34.91,34.92,34.87,34.91,5459.0,31.8585,31.8676,31.822,31.8585,5459.0
2017-06-20 14:45:00,34.91,34.93,34.9,34.9,2453.0,31.8585,31.8767,31.8493,31.8493,2453.0
2017-06-20 14:50:00,34.89,34.96,34.88,34.96,7745.0,31.8402,31.9041,31.8311,31.9041,7745.0
2017-06-20 14:55:00,34.95,34.95,34.94,34.94,2600.0,31.895,31.895,31.8858,31.8858,2600.0
2017-06-20 15:00:00,34.98,34.99,34.98,34.98,300.0,31.9223,31.9315,31.9223,31.9223,300.0
2017-06-20 15:05:00,34.98,34.99,34.91,34.91,5181.0,31.9223,31.9315,31.8585,31.8585,5181.0
2017-06-20 15:10:00,34.91,34.98,34.91,34.97,3900.0,31.8585,31.9223,31.8585,31.9132,3900.0
2017-06-20 15:15:00,34.99,35.02,34.96,34.96,2850.0,31.9315,31.9589,31.9041,31.9041,2850.0
2017-06-20 15:20:00,34.97,34.97,34.94,34.94,16672.0,31.9132,31.9132,31.8858,31.8858,16672.0
2017-06-20 15:25:00,34.92,34.96,34.88,34.96,5106.0,31.8676,31.9041,31.8311,31.9041,5106.0
2017-06-20 15:30:00,34.94,34.94,34.81,34.85,39146.0,31.8858,31.8858,31.7672,31.8037,39146.0
2017-06-20 15:35:00,34.87,34.89,34.83,34.88,6905.0,31.822,31.8402,31.7855,31.8311,6905.0
2017-06-20 15:40:00,34.87,34.88,34.8,34.8,12445.0,31.822,31.8311,31.7581,31.7581,12445.0
2017-06-20 15:45:00,34.81,34.82,34.71,34.72,36160.0,31.7672,31.7763,31.676,31.6851,36160.0
2017-06-20 15:50:00,34.75,34.78,34.73,34.74,10165.0,31.7125,31.7398,31.6942,31.7033,10165.0
2017-06-20 15:55:00,34.74,34.78,34.72,34.73,81616.0,31.7033,31.7398,31.6851,31.6942,81616.0
2017-06-21 09:30:00,34.86,34.89,34.82,34.82,35344.0,31.8128,31.8402,31.7763,31.7763,35344.0
2017-06-21 09:35:00,34.8,34.84,34.77,34.84,20092.0,31.7581,31.7946,31.7307,31.7946,20092.0
2017-06-21 09:40:00,34.84,34.84,34.78,34.79,7670.0,31.7946,31.7946,31.7398,31.749,7670.0
2017-06-21 09:45:00,34.77,34.84,34.75,34.83,29744.0,31.7307,31.7946,31.7125,31.7855,29744.0
2017-06-21 09:50:00,34.84,34.85,34.73,34.74,13742.0,31.7946,31.8037,31.6942,31.7033,13742.0
2017-06-21 09:55:00,34.75,34.78,34.74,34.76,4300.0,31.7125,31.7398,31.7033,31.7216,4300.0
2017-06-21 10:00:00,34.77,34.83,34.76,34.78,3842.0,31.7307,31.7855,31.7216,31.7398,3842.0
2017-06-21 10:05:00,34.78,34.83,34.78,34.8,8105.0,31.7398,31.7855,31.7398,31.7581,8105.0
2017-06-21 10:10:00,34.78,34.79,34.75,34.77,4450.0,31.7398,31.749,31.7125,31.7307,4450.0
2017-06-21 10:15:00,34.8,34.8,34.74,34.76,2851.0,31.7581,31.7581,31.7033,31.7216,2851.0
2017-06-21 10:20:00,34.75,34.8,34.74,34.8,3300.0,31.7125,31.7581,31.7033,31.7581,3300.0
2017-06-21 10:25:00,34.8,34.8,34.76,34.79,1355.0,31.7581,31.7581,31.7216,31.749,1355.0
2017-06-21 10:30:00,34.83,34.87,34.82,34.84,17283.0,31.7855,31.822,31.7763,31.7946,17283.0
2017-06-21 10:35:00,34.86,34.87,34.79,34.83,6600.0,31.8128,31.822,31.749,31.7855,6600.0
2017-06-21 10:40:00,34.84,34.95,34.84,34.94,53959.0,31.7946,31.895,31.7946,31.8858,53959.0
2017-06-21 10:45:00,34.94,34.94,34.89,34.89,5787.0,31.8858,31.8858,31.8402,31.8402,5787.0
2017-06-21 10:50:00,34.92,34.94,34.89,34.9,5220.0,31.8676,31.8858,31.8402,31.8493,5220.0
2017-06-21 10:55:00,34.86,34.87,34.83,34.84,10266.0,31.8128,31.822,31.7855,31.7946,10266.0
2017-06-21 11:00:00,34.8,34.81,34.67,34.67,29049.0,31.7581,31.7672,31.6394,31.6394,29049.0
2017-06-21 11:05:00,34.68,34.7,34.66,34.68,9920.0,31.6486,31.6668,31.6303,31.6486,9920.0
2017-06-21 11:10:00,34.68,34.68,34.61,34.64,7276.0,31.6486,31.6486,31.5847,31.6121,7276.0
2017-06-21 11:15:00,34.61,34.61,34.57,34.57,15559.0,31.5847,31.5847,31.5482,31.5482,15559.0
2017-06-21 11:20:00,34.6,34.64,34.6,34.61,14300.0,31.5756,31.6121,31.5756,31.5847,14300.0
2017-06-21 11:25:00,34.62,34.65,34.62,34.64,15686.0,31.5938,31.6212,31.5938,31.6121,15686.0
2017-06-21 11:30:00,34.65,34.68,34.63,34.66,18031.0,31.6212,31.6486,31.6029,31.6303,18031.0
2017-06-21 11:35:00,34.67,34.69,34.66,34.67,8040.0,31.6394,31.6577,31.6303,31.6394,8040.0
2017-06-21 11:40:00,34.69,34.79,34.69,34.78,12550.0,31.6577,31.749,31.6577,31.7398,12550.0
2017-06-21 11:45:00,34.76,34.77,34.74,34.76,2550.0,31.7216,31.7307,31.7033,31.7216,2550.0
2017-06-21 11:50:00,34.76,34.77,34.76,34.76,3000.0,31.7216,31.7307,31.7216,31.7216,3000.0
2017-06-21 11:55:00,34.76,34.79,34.75,34.79,5452.0,31.7216,31.749,31.7125,31.749,5452.0
2017-06-21 12:00:00,34.78,34.79,34.73,34.73,1384.0,31.7398,31.749,31.6942,31.6942,1384.0
2017-06-21 12:05:00,34.73,34.74,34.72,34.73,700.0,31.6942,31.7033,31.6851,31.6942,700.0
2017-06-21 12:10:00,34.76,34.77,34.75,34.75,1300.0,31.7216,31.7307,31.7125,31.7125,1300.0
2017-06-21 12:15:00,34.72,34.74,34.69,34.7,10256.0,31.6851,31.7033,31.6577,31.6668,10256.0
2017-06-21 12:20:00,34.73,34.75,34.72,34.75,300.0,31.6942,31.7125,31.6851,31.7125,300.0
2017-06-21 12:25:00,34.73,34.74,34.73,34.74,1020.0,31.6942,31.7033,31.6942,31.7033,1020.0
2017-06-21 12:30:00,34.75,34.78,34.75,34.76,14100.0,31.7125,31.7398,31.7125,31.7216,14100.0
2017-06-21 12:35:00,34.73,34.74,34.7,34.71,6900.0,31.6942,31.7033,31.6668,31.676,6900.0
2017-06-21 12:40:00,34.7,34.7,34.65,34.68,10050.0,31.6668,31.6668,31.6212,31.6486,10050.0
2017-06-21 12:45:00,34.64,34.68,34.63,34.63,14730.0,31.6121,31.6486,31.6029,31.6029,14730.0
2017-06-21 12:50:00,34.67,34.68,34.66,34.66,870.0,31.6394,31.6486,31.6303,31.6303,870.0
2017-06-21 12:55:00,34.62,34.62,34.57,34.57,12104.0,31.5938,31.5938,31.5482,31.5482,12104.0
2017-06-21 13:00:00,34.58,34.61,34.58,34.61,7720.0,31.5573,31.5847,31.5573,31.5847,7720.0
2017-06-21 13:05:00,34.62,34.62,34.57,34.61,6100.0,31.5938,31.5938,31.5482,31.5847,6100.0
2017-06-21 13:10:00,34.59,34.62,34.57,34.57,2500.0,31.5664,31.5938,31.5482,31.5482,2500.0
2017-06-21 13:15:00,34.59,34.64,34.58,34.63,3289.0,31.5664,31.6121,31.5573,31.6029,3289.0
2017-06-21 13:20:00,34.64,34.65,34.63,34.64,8685.0,31.6121,31.6212,31.6029,31.6121,8685.0
2017-06-21 13:25:00,34.63,34.63,34.6,34.6,400.0,31.6029,31.6029,31.5756,31.5756,400.0
2017-06-21 13:30:00,34.66,34.66,34.64,34.65,600.0,31.6303,31.6303,31.6121,31.6212,600.0
2017-06-21 13:35:00,34.63,34.63,34.61,34.61,200.0,31.6029,31.6029,31.5847,31.5847,200.0
2017-06-21 13:40:00,34.62,34.62,34.57,34.59,2594.0,31.5938,31.5938,31.5482,31.5664,2594.0
2017-06-21 13:45:00,34.59,34.59,34.56,34.56,3600.0,31.5664,31.5664,31.5391,31.5391,3600.0
2017-06-21 13:50:00,34.55,34.57,34.46,34.49,61959.0,31.5299,31.5482,31.4478,31.4752,61959.0
2017-06-21 13:55:00,34.49,34.52,34.47,34.52,9324.0,31.4752,31.5026,31.4569,31.5026,9324.0
2017-06-21 14:00:00,34.53,34.53,34.51,34.52,3472.0,31.5117,31.5117,31.4934,31.5026,3472.0
2017-06-21 14:05:00,34.5,34.54,34.47,34.54,7764.0,31.4843,31.5208,31.4569,31.5208,7764.0
2017-06-21 14:10:00,34.54,34.57,34.53,34.57,3964.0,31.5208,31.5482,31.5117,31.5482,3964.0
2017-06-21 14:15:00,34.57,34.61,34.57,34.58,8000.0,31.5482,31.5847,31.5482,31.5573,8000.0
2017-06-21 14:20:00,34.58,34.59,34.57,34.59,4900.0,31.5573,31.5664,31.5482,31.5664,4900.0
2017-06-21 14:25:00,34.57,34.57,34.52,34.53,7620.0,31.5482,31.5482,31.5026,31.5117,7620.0
2017-06-21 14:30:00,34.55,34.59,34.55,34.59,800.0,31.5299,31.5664,31.5299,31.5664,800.0
2017-06-21 14:35:00,34.6,34.7,34.6,34.7,12300.0,31.5756,31.6668,31.5756,31.6668,12300.0
2017-06-21 14:40:00,34.68,34.71,34.68,34.7,14222.0,31.6486,31.676,31.6486,31.6668,14222.0
2017-06-21 14:45:00,34.67,34.72,34.67,34.7,4009.0,31.6394,31.6851,31.6394,31.6668,4009.0
2017-06-21 14:50:00,34.7,34.73,34.7,34.73,6100.0,31.6668,31.6942,31.6668,31.6942,6100.0
2017-06-21 14:55:00,34.71,34.71,34.69,34.69,1400.0,31.676,31.676,31.6577,31.6577,1400.0
2017-06-21 15:00:00,34.71,34.71,34.64,34.64,15625.0,31.676,31.676,31.6121,31.6121,15625.0
2017-06-21 15:05:00,34.66,34.67,34.64,34.67,2520.0,31.6303,31.6394,31.6121,31.6394,2520.0
2017-06-21 15:10:00,34.7,34.7,34.68,34.69,1856.0,31.6668,31.6668,31.6486,31.6577,1856.0
2017-06-21 15:15:00,34.67,34.68,34.65,34.68,410.0,31.6394,31.6486,31.6212,31.6486,410.0
2017-06-21 15:20:00,34.7,34.7,34.67,34.68,600.0,31.6668,31.6668,31.6394,31.6486,600.0
2017-06-21 15:25:00,34.67,34.69,34.64,34.69,4430.0,31.6394,31.6577,31.6121,31.6577,4430.0
2017-06-21 15:30:00,34.65,34.65,34.61,34.62,3675.0,31.6212,31.6212,31.5847,31.5938,3675.0
2017-06-21 15:35:00,34.63,34.64,34.58,34.59,4500.0,31.6029,31.6121,31.5573,31.5664,4500.0
2017-06-21 15:40:00,34.58,34.65,34.58,34.65,1200.0,31.5573,31.6212,31.5573,31.6212,1200.0
2017-06-21 15:45:00,34.69,34.7,34.67,34.68,15133.0,31.6577,31.6668,31.6394,31.6486,15133.0
2017-06-21 15:50:00,34.68,34.69,34.66,34.68,7800.0,31.6486,31.6577,31.6303,31.6486,7800.0
2017-06-21 15:55:00,34.68,34.72,34.63,34.69,33329.0,31.6486,31.6851,31.6029,31.6577,33329.0
2017-06-22 09:30:00,34.7,34.72,34.63,34.66,25513.0,31.6668,31.6851,31.6029,31.6303,25513.0
2017-06-22 09:35:00,34.6,34.6,34.58,34.6,3300.0,31.5756,31.5756,31.5573,31.5756,3300.0
2017-06-22 09:40:00,34.58,34.62,34.57,34.6,9200.0,31.5573,31.5938,31.5482,31.5756,9200.0
2017-06-22 09:45:00,34.63,34.67,34.63,34.67,521.0,31.6029,31.6394,31.6029,31.6394,521.0
2017-06-22 09:50:00,34.64,34.69,34.62,34.69,1717.0,31.6121,31.6577,31.5938,31.6577,1717.0
2017-06-22 09:55:00,34.69,34.69,34.69,34.69,400.0,31.6577,31.6577,31.6577,31.6577,400.0
2017-06-22 10:00:00,34.67,34.67,34.58,34.62,4720.0,31.6394,31.6394,31.5573,31.5938,4720.0
2017-06-22 10:05:00,34.65,34.66,34.63,34.64,3072.0,31.6212,31.6303,31.6029,31.6121,3072.0
2017-06-22 10:10:00,34.6,34.67,34.6,34.67,980.0,31.5756,31.6394,31.5756,31.6394,980.0
2017-06-22 10:15:00,34.67,34.69,34.66,34.67,5598.0,31.6394,31.6577,31.6303,31.6394,5598.0
2017-06-22 10:20:00,34.61,34.63,34.59,34.63,3556.0,31.5847,31.6029,31.5664,31.6029,3556.0
2017-06-22 10:25:00,34.62,34.63,34.62,34.63,350.0,31.5938,31.6029,31.5938,31.6029,350.0
2017-06-22 10:30:00,34.64,34.64,34.57,34.57,6563.0,31.6121,31.6121,31.5482,31.5482,6563.0
2017-06-22 10:35:00,34.59,34.61,34.59,34.61,3156.0,31.5664,31.5847,31.5664,31.5847,3156.0
2017-06-22 10:40:00,34.62,34.68,34.62,34.68,500.0,31.5938,31.6486,31.5938,31.6486,500.0
2017-06-22 10:45:00,34.71,34.78,34.69,34.77,17875.0,31.676,31.7398,31.6577,31.7307,17875.0
2017-06-22 10:50:00,34.77,34.82,34.77,34.8,12906.0,31.7307,31.7763,31.7307,31.7581,12906.0
2017-06-22 10:55:00,34.81,34.81,34.76,34.78,1690.0,31.7672,31.7672,31.7216,31.7398,1690.0
2017-06-22 11:00:00,34.79,34.84,34.77,34.84,10772.0,31.749,31.7946,31.7307,31.7946,10772.0
2017-06-22 11:05:00,34.84,34.88,34.83,34.84,18015.0,31.7946,31.8311,31.7855,31.7946,18015.0
2017-06-22 11:10:00,34.84,34.89,34.84,34.85,14800.0,31.7946,31.8402,31.7946,31.8037,14800.0
2017-06-22 11:15:00,34.82,34.84,34.82,34.84,3877.0,31.7763,31.7946,31.7763,31.7946,3877.0
2017-06-22 11:20:00,34.85,34.89,34.85,34.88,11200.0,31.8037,31.8402,31.8037,31.8311,11200.0
2017-06-22 11:25:00,34.87,34.91,34.87,34.89,5350.0,31.822,31.8585,31.822,31.8402,5350.0
2017-06-22 11:30:00,34.9,34.9,34.84,34.84,4058.0,31.8493,31.8493,31.7946,31.7946,4058.0
2017-06-22 11:35:00,34.84,34.85,34.83,34.84,2737.0,31.7946,31.8037,31.7855,31.7946,2737.0
2017-06-22 11:40:00,34.83,34.84,34.83,34.83,1800.0,31.7855,31.7946,31.7855,31.7855,1800.0
2017-06-22 11:45:00,34.81,34.84,34.81,34.84,1404.0,31.7672,31.7946,31.7672,31.7946,1404.0
2017-06-22 11:50:00,34.84,34.84,34.82,34.83,1100.0,31.7946,31.7946,31.7763,31.7855,1100.0
2017-06-22 11:55:00,34.82,34.83,34.82,34.82,1600.0,31.7763,31.7855,31.7763,31.7763,1600.0
2017-06-22 12:00:00,34.87,34.87,34.84,34.85,5400.0,31.822,31.822,31.7946,31.8037,5400.0
2017-06-22 12:05:00,34.85,34.86,34.81,34.82,7724.0,31.8037,31.8128,31.7672,31.7763,7724.0
2017-06-22 12:10:00,34.79,34.81,34.79,34.81,1800.0,31.749,31.7672,31.749,31.7672,1800.0
2017-06-22 12:15:00,34.8,34.8,34.8,34.8,400.0,31.7581,31.7581,31.7581,31.7581,400.0
2017-06-22 12:20:00,34.79,34.83,34.78,34.83,5197.0,31.749,31.7855,31.7398,31.7855,5197.0
2017-06-22 12:25:00,34.82,34.83,34.82,34.83,5900.0,31.7763,31.7855,31.7763,31.7855,5900.0
2017-06-22 12:30:00,34.82,34.85,34.82,34.85,3600.0,31.7763,31.8037,31.7763,31.8037,3600.0
2017-06-22 12:35:00,34.86,34.87,34.82,34.82,3389.0,31.8128,31.822,31.7763,31.7763,3389.0
2017-06-22 12:40:00,34.86,34.86,34.85,34.85,807.0,31.8128,31.8128,31.8037,31.8037,807.0
2017-06-22 12:45:00,34.87,34.89,34.87,34.89,1704.0,31.822,31.8402,31.822,31.8402,1704.0
2017-06-22 12:50:00,34.9,34.93,34.9,34.9,5450.0,31.8493,31.8767,31.8493,31.8493,5450.0
2017-06-22 12:55:00,34.91,34.91,34.86,34.86,2620.0,31.8585,31.8585,31.8128,31.8128,2620.0
2017-06-22 13:00:00,34.89,34.9,34.88,34.9,757.0,31.8402,31.8493,31.8311,31.8493,757.0
2017-06-22 13:05:00,34.91,34.93,34.91,34.92,1150.0,31.8585,31.8767,31.8585,31.8676,1150.0
2017-06-22 13:10:00,34.92,34.92,34.86,34.88,8545.0,31.8676,31.8676,31.8128,31.8311,8545.0
2017-06-22 13:15:00,34.88,34.88,34.87,34.88,1200.0,31.8311,31.8311,31.822,31.8311,1200.0
2017-06-22 13:20:00,34.88,34.88,34.86,34.86,299.0,31.8311,31.8311,31.8128,31.8128,299.0
2017-06-22 13:25:00,34.86,34.9,34.85,34.89,1327.0,31.8128,31.8493,31.8037,31.8402,1327.0
2017-06-22 13:30:00,34.89,34.89,34.88,34.89,3300.0,31.8402,31.8402,31.8311,31.8402,3300.0
2017-06-22 13:35:00,34.88,34.89,34.86,34.86,1300.0,31.8311,31.8402,31.8128,31.8128,1300.0
2017-06-22 13:40:00,34.86,34.87,34.86,34.87,600.0,31.8128,31.822,31.8128,31.822,600.0
2017-06-22 13:45:00,34.87,34.9,34.86,34.89,3604.0,31.822,31.8493,31.8128,31.8402,3604.0
2017-06-22 13:50:00,34.88,34.89,34.87,34.89,3150.0,31.8311,31.8402,31.822,31.8402,3150.0
2017-06-22 13:55:00,34.88,34.89,34.87,34.88,4600.0,31.8311,31.8402,31.822,31.8311,4600.0
2017-06-22 14:00:00,34.88,34.88,34.87,34.88,6500.0,31.8311,31.8311,31.822,31.8311,6500.0
2017-06-22 14:05:00,34.88,34.91,34.87,34.89,2275.0,31.8311,31.8585,31.822,31.8402,2275.0
2017-06-22 14:10:00,34.88,34.88,34.85,34.85,3475.0,31.8311,31.8311,31.8037,31.8037,3475.0
2017-06-22 14:15:00,34.89,34.9,34.86,34.87,1625.0,31.8402,31.8493,31.8128,31.822,1625.0
2017-06-22 14:20:00,34.83,34.86,34.83,34.84,4023.0,31.7855,31.8128,31.7855,31.7946,4023.0
2017-06-22 14:25:00,34.84,34.86,34.84,34.86,4100.0,31.7946,31.8128,31.7946,31.8128,4100.0
2017-06-22 14:30:00,34.86,34.86,34.86,34.86,0.0,31.8128,31.8128,31.8128,31.8128,0.0
2017-06-22 14:35:00,34.82,34.82,34.8,34.82,20750.0,31.7763,31.7763,31.7581,31.7763,20750.0
2017-06-22 14:40:00,34.82,34.86,34.81,34.86,5200.0,31.7763,31.8128,31.7672,31.8128,5200.0
2017-06-22 14:45:00,34.85,34.85,34.84,34.84,352.0,31.8037,31.8037,31.7946,31.7946,352.0
2017-06-22 14:50:00,34.85,34.85,34.83,34.84,1400.0,31.8037,31.8037,31.7855,31.7946,1400.0
2017-06-22 14:55:00,34.86,34.86,34.85,34.86,214.0,31.8128,31.8128,31.8037,31.8128,214.0
2017-06-22 15:00:00,34.86,34.87,34.86,34.87,800.0,31.8128,31.822,31.8128,31.822,800.0
2017-06-22 15:05:00,34.88,34.91,34.87,34.91,7532.0,31.8311,31.8585,31.822,31.8585,7532.0
2017-06-22 15:10:00,34.88,34.88,34.88,34.88,3803.0,31.8311,31.8311,31.8311,31.8311,3803.0
2017-06-22 15:15:00,34.86,34.87,34.85,34.85,12100.0,31.8128,31.822,31.8037,31.8037,12100.0
2017-06-22 15:20:00,34.86,34.87,34.83,34.83,553.0,31.8128,31.822,31.7855,31.7855,553.0
2017-06-22 15:25:00,34.83,34.83,34.83,34.83,100.0,31.7855,31.7855,31.7855,31.7855,100.0
2017-06-22 15:30:00,34.82,34.83,34.79,34.81,8825.0,31.7763,31.7855,31.749,31.7672,8825.0
2017-06-22 15:35:00,34.77,34.8,34.72,34.72,22889.0,31.7307,31.7581,31.6851,31.6851,22889.0
2017-06-22 15:40:00,34.73,34.73,34.66,34.68,7325.0,31.6942,31.6942,31.6303,31.6486,7325.0
2017-06-22 15:45:00,34.7,34.7,34.67,34.67,8500.0,31.6668,31.6668,31.6394,31.6394,8500.0
2017-06-22 15:50:00,34.66,34.67,34.62,34.66,8954.0,31.6303,31.6394,31.5938,31.6303,8954.0
2017-06-22 15:55:00,34.64,34.66,34.62,34.62,39934.0,31.6121,31.6303,31.5938,31.5938,39934.0
2017-06-23 09:30:00,34.68,34.68,34.59,34.59,71898.0,31.6486,31.6486,31.5664,31.5664,71898.0
2017-06-23 09:35:00,34.59,34.6,34.54,34.55,47015.0,31.5664,31.5756,31.5208,31.5299,47015.0
2017-06-23 09:40:00,34.55,34.59,34.5,34.52,25360.0,31.5299,31.5664,31.4843,31.5026,25360.0
2017-06-23 09:45:00,34.5,34.55,34.48,34.55,18957.0,31.4843,31.5299,31.4661,31.5299,18957.0
2017-06-23 09:50:00,34.55,34.57,34.52,34.53,7900.0,31.5299,31.5482,31.5026,31.5117,7900.0
2017-06-23 09:55:00,34.54,34.61,34.51,34.61,24718.0,31.5208,31.5847,31.4934,31.5847,24718.0
2017-06-23 10:00:00,34.62,34.65,34.6,34.62,6407.0,31.5938,31.6212,31.5756,31.5938,6407.0
2017-06-23 10:05:00,34.62,34.65,34.6,34.65,18613.0,31.5938,31.6212,31.5756,31.6212,18613.0
2017-06-23 10:10:00,34.64,34.67,34.61,34.64,7621.0,31.6121,31.6394,31.5847,31.6121,7621.0
2017-06-23 10:15:00,34.66,34.66,34.6,34.62,2800.0,31.6303,31.6303,31.5756,31.5938,2800.0
2017-06-23 10:20:00,34.6,34.67,34.6,34.67,4330.0,31.5756,31.6394,31.5756,31.6394,4330.0
2017-06-23 10:25:00,34.69,34.7,34.67,34.68,2650.0,31.6577,31.6668,31.6394,31.6486,2650.0
2017-06-23 10:30:00,34.68,34.79,34.68,34.79,12088.0,31.6486,31.749,31.6486,31.749,12088.0
2017-06-23 10:35:00,34.78,34.79,34.77,34.78,3330.0,31.7398,31.749,31.7307,31.7398,3330.0
2017-06-23 10:40:00,34.78,34.84,34.78,34.84,10935.0,31.7398,31.7946,31.7398,31.7946,10935.0
2017-06-23 10:45:00,34.84,34.85,34.81,34.82,59715.0,31.7946,31.8037,31.7672,31.7763,59715.0
2017-06-23 10:50:00,34.83,34.86,34.83,34.84,7604.0,31.7855,31.8128,31.7855,31.7946,7604.0
2017-06-23 10:55:00,34.84,34.84,34.79,34.8,4150.0,31.7946,31.7946,31.749,31.7581,4150.0
2017-06-23 11:00:00,34.81,34.82,34.8,34.8,7900.0,31.7672,31.7763,31.7581,31.7581,7900.0
2017-06-23 11:05:00,34.82,34.84,34.82,34.83,5150.0,31.7763,31.7946,31.7763,31.7855,5150.0
2017-06-23 11:10:00,34.82,34.83,34.77,34.79,3302.0,31.7763,31.7855,31.7307,31.749,3302.0
2017-06-23 11:15:00,34.78,34.79,34.78,34.78,6899.0,31.7398,31.749,31.7398,31.7398,6899.0
2017-06-23 11:20:00,34.8,34.83,34.8,34.82,5374.0,31.7581,31.7855,31.7581,31.7763,5374.0
2017-06-23 11:25:00,34.82,34.83,34.82,34.82,6350.0,31.7763,31.7855,31.7763,31.7763,6350.0
2017-06-23 11:30:00,34.82,34.82,34.8,34.8,8600.0,31.7763,31.7763,31.7581,31.7581,8600.0
2017-06-23 11:35:00,34.8,34.8,34.77,34.79,8242.0,31.7581,31.7581,31.7307,31.749,8242.0
2017-06-23 11:40:00,34.78,34.8,34.78,34.79,1100.0,31.7398,31.7581,31.7398,31.749,1100.0
2017-06-23 11:45:00,34.8,34.8,34.8,34.8,100.0,31.7581,31.7581,31.7581,31.7581,100.0
2017-06-23 11:50:00,34.79,34.84,34.79,34.83,4830.0,31.749,31.7946,31.749,31.7855,4830.0
2017-06-23 11:55:00,34.84,34.84,34.82,34.83,4051.0,31.7946,31.7946,31.7763,31.7855,4051.0
2017-06-23 12:00:00,34.83,34.84,34.82,34.84,2417.0,31.7855,31.7946,31.7763,31.7946,2417.0
2017-06-23 12:05:00,34.85,34.85,34.83,34.83,4292.0,31.8037,31.8037,31.7855,31.7855,4292.0
2017-06-23 12:10:00,34.81,34.82,34.81,34.81,900.0,31.7672,31.7763,31.7672,31.7672,900.0
2017-06-23 12:15:00,34.82,34.84,34.82,34.84,2000.0,31.7763,31.7946,31.7763,31.7946,2000.0
2017-06-23 12:20:00,34.82,34.86,34.82,34.85,7522.0,31.7763,31.8128,31.7763,31.8037,7522.0
2017-06-23 12:25:00,34.83,34.87,34.83,34.87,10072.0,31.7855,31.822,31.7855,31.822,10072.0
2017-06-23 12:30:00,34.88,34.9,34.87,34.9,12700.0,31.8311,31.8493,31.822,31.8493,12700.0
2017-06-23 12:35:00,34.89,34.9,34.87,34.87,7409.0,31.8402,31.8493,31.822,31.822,7409.0
2017-06-23 12:40:00,34.86,34.88,34.86,34.88,800.0,31.8128,31.8311,31.8128,31.8311,800.0
2017-06-23 12:45:00,34.87,34.88,34.86,34.87,4700.0,31.822,31.8311,31.8128,31.822,4700.0
2017-06-23 12:50:00,34.87,34.88,34.86,34.86,898.0,31.822,31.8311,31.8128,31.8128,898.0
2017-06-23 12:55:00,34.86,34.87,34.83,34.83,3974.0,31.8128,31.822,31.7855,31.7855,3974.0
2017-06-23 13:00:00,34.84,34.84,34.8,34.8,2817.0,31.7946,31.7946,31.7581,31.7581,2817.0
2017-06-23 13:05:00,34.81,34.82,34.79,34.79,4820.0,31.7672,31.7763,31.749,31.749,4820.0
2017-06-23 13:10:00,34.8,34.82,34.8,34.82,2400.0,31.7581,31.7763,31.7581,31.7763,2400.0
2017-06-23 13:15:00,34.82,34.82,34.82,34.82,1100.0,31.7763,31.7763,31.7763,31.7763,1100.0
2017-06-23 13:20:00,34.83,34.83,34.83,34.83,1476.0,31.7855,31.7855,31.7855,31.7855,1476.0
2017-06-23 13:25:00,34.81,34.81,34.81,34.81,100.0,31.7672,31.7672,31.7672,31.7672,100.0
2017-06-23 13:30:00,34.85,34.86,34.85,34.85,1000.0,31.8037,31.8128,31.8037,31.8037,1000.0
2017-06-23 13:35:00,34.86,34.88,34.86,34.87,2316.0,31.8128,31.8311,31.8128,31.822,2316.0
2017-06-23 13:40:00,34.86,34.87,34.86,34.87,300.0,31.8128,31.822,31.8128,31.822,300.0
2017-06-23 13:45:00,34.86,34.87,34.86,34.87,500.0,31.8128,31.822,31.8128,31.822,500.0
2017-06-23 13:50:00,34.89,34.91,34.89,34.9,20531.0,31.8402,31.8585,31.8402,31.8493,20531.0
2017-06-23 13:55:00,34.9,34.9,34.88,34.88,1050.0,31.8493,31.8493,31.8311,31.8311,1050.0
2017-06-23 14:00:00,34.87,34.87,34.86,34.86,2700.0,31.822,31.822,31.8128,31.8128,2700.0
2017-06-23 14:05:00,34.84,34.87,34.84,34.87,4780.0,31.7946,31.822,31.7946,31.822,4780.0
2017-06-23 14:10:00,34.87,34.87,34.85,34.85,5350.0,31.822,31.822,31.8037,31.8037,5350.0
2017-06-23 14:15:00,34.85,34.87,34.83,34.84,8597.0,31.8037,31.822,31.7855,31.7946,8597.0
2017-06-23 14:20:00,34.84,34.85,34.81,34.81,1399.0,31.7946,31.8037,31.7672,31.7672,1399.0
2017-06-23 14:25:00,34.81,34.81,34.8,34.81,2900.0,31.7672,31.7672,31.7581,31.7672,2900.0
2017-06-23 14:30:00,34.81,34.83,34.78,34.83,6274.0,31.7672,31.7855,31.7398,31.7855,6274.0
2017-06-23 14:35:00,34.81,34.81,34.79,34.79,3400.0,31.7672,31.7672,31.749,31.749,3400.0
2017-06-23 14:40:00,34.79,34.8,34.75,34.75,32545.0,31.749,31.7581,31.7125,31.7125,32545.0
2017-06-23 14:45:00,34.76,34.77,34.75,34.77,4704.0,31.7216,31.7307,31.7125,31.7307,4704.0
2017-06-23 14:50:00,34.77,34.79,34.77,34.78,950.0,31.7307,31.749,31.7307,31.7398,950.0
2017-06-23 14:55:00,34.78,34.79,34.74,34.75,11209.0,31.7398,31.749,31.7033,31.7125,11209.0
2017-06-23 15:00:00,34.75,34.75,34.63,34.64,29288.0,31.7125,31.7125,31.6029,31.6121,29288.0
2017-06-23 15:05:00,34.66,34.67,34.65,34.66,21336.0,31.6303,31.6394,31.6212,31.6303,21336.0
2017-06-23 15:10:00,34.67,34.69,34.67,34.67,9900.0,31.6394,31.6577,31.6394,31.6394,9900.0
2017-06-23 15:15:00,34.64,34.66,34.63,34.66,2800.0,31.6121,31.6303,31.6029,31.6303,2800.0
2017-06-23 15:20:00,34.68,34.69,34.65,34.65,10200.0,31.6486,31.6577,31.6212,31.6212,10200.0
2017-06-23 15:25:00,34.66,34.67,34.58,34.59,24957.0,31.6303,31.6394,31.5573,31.5664,24957.0
2017-06-23 15:30:00,34.58,34.67,34.58,34.67,60486.0,31.5573,31.6394,31.5573,31.6394,60486.0
2017-06-23 15:35:00,34.65,34.67,34.61,34.61,3373.0,31.6212,31.6394,31.5847,31.5847,3373.0
2017-06-23 15:40:00,34.61,34.74,34.61,34.74,36365.0,31.5847,31.7033,31.5847,31.7033,36365.0
2017-06-23 15:45:00,34.72,34.77,34.71,34.75,24343.0,31.6851,31.7307,31.676,31.7125,24343.0
2017-06-23 15:50:00,34.75,34.77,34.72,34.76,45423.0,31.7125,31.7307,31.6851,31.7216,45423.0
2017-06-23 15:55:00,34.76,34.84,34.76,34.76,452301.0,31.7216,31.7946,31.7216,31.7216,452301.0
2017-06-26 09:30:00,35.09,35.13,35.07,35.11,60530.0,32.0227,32.0592,32.0045,32.041,60530.0
2017-06-26 09:35:00,35.14,35.17,35.09,35.13,31217.0,32.0684,32.0957,32.0227,32.0592,31217.0
2017-06-26 09:40:00,35.14,35.23,35.14,35.22,29720.0,32.0684,32.1505,32.0684,32.1414,29720.0
2017-06-26 09:45:00,35.23,35.25,35.2,35.2,15278.0,32.1505,32.1687,32.1231,32.1231,15278.0
2017-06-26 09:50:00,35.21,35.25,35.21,35.25,23699.0,32.1322,32.1687,32.1322,32.1687,23699.0
2017-06-26 09:55:00,35.24,35.29,35.24,35.29,67851.0,32.1596,32.2053,32.1596,32.2053,67851.0
2017-06-26 10:00:00,35.27,35.27,35.18,35.21,62922.0,32.187,32.187,32.1049,32.1322,62922.0
2017-06-26 10:05:00,35.2,35.23,35.18,35.21,9234.0,32.1231,32.1505,32.1049,32.1322,9234.0
2017-06-26 10:10:00,35.17,35.21,35.15,35.19,385948.0,32.0957,32.1322,32.0775,32.114,385948.0
2017-06-26 10:15:00,35.19,35.19,35.12,35.14,16767.0,32.114,32.114,32.0501,32.0684,16767.0
2017-06-26 10:20:00,35.13,35.17,35.12,35.17,28862.0,32.0592,32.0957,32.0501,32.0957,28862.0
2017-06-26 10:25:00,35.18,35.18,35.16,35.18,2469.0,32.1049,32.1049,32.0866,32.1049,2469.0
2017-06-26 10:30:00,35.19,35.19,35.11,35.13,11023.0,32.114,32.114,32.041,32.0592,11023.0
2017-06-26 10:35:00,35.13,35.14,34.97,34.97,34843.0,32.0592,32.0684,31.9132,31.9132,34843.0
2017-06-26 10:40:00,34.95,34.95,34.85,34.88,20570.0,31.895,31.895,31.8037,31.8311,20570.0
2017-06-26 10:45:00,34.86,34.91,34.84,34.88,17919.0,31.8128,31.8585,31.7946,31.8311,17919.0
2017-06-26 10:50:00,34.87,34.9,34.87,34.89,21640.0,31.822,31.8493,31.822,31.8402,21640.0
2017-06-26 10:55:00,34.9,34.9,34.79,34.87,57188.0,31.8493,31.8493,31.749,31.822,57188.0
2017-06-26 11:00:00,34.88,34.88,34.77,34.77,25993.0,31.8311,31.8311,31.7307,31.7307,25993.0
2017-06-26 11:05:00,34.77,34.81,34.7,34.79,30027.0,31.7307,31.7672,31.6668,31.749,30027.0
2017-06-26 11:10:00,34.79,34.84,34.77,34.84,13473.0,31.749,31.7946,31.7307,31.7946,13473.0
2017-06-26 11:15:00,34.85,34.86,34.8,34.83,3830.0,31.8037,31.8128,31.7581,31.7855,3830.0
2017-06-26 11:20:00,34.82,34.86,34.79,34.86,4735.0,31.7763,31.8128,31.749,31.8128,4735.0
2017-06-26 11:25:00,34.87,34.89,34.85,34.85,8921.0,31.822,31.8402,31.8037,31.8037,8921.0
2017-06-26 11:30:00,34.85,34.85,34.8,34.81,2746.0,31.8037,31.8037,31.7581,31.7672,2746.0
2017-06-26 11:35:00,34.8,34.85,34.77,34.85,22061.0,31.7581,31.8037,31.7307,31.8037,22061.0
2017-06-26 11:40:00,34.84,34.96,34.84,34.93,14597.0,31.7946,31.9041,31.7946,31.8767,14597.0
2017-06-26 11:45:00,34.95,34.96,34.92,34.92,9550.0,31.895,31.9041,31.8676,31.8676,9550.0
2017-06-26 11:50:00,34.94,34.95,34.93,34.94,1243.0,31.8858,31.895,31.8767,31.8858,1243.0
2017-06-26 11:55:00,34.92,34.98,34.92,34.98,8390.0,31.8676,31.9223,31.8676,31.9223,8390.0
2017-06-26 12:00:00,34.98,35.0,34.97,34.99,6628.0,31.9223,31.9406,31.9132,31.9315,6628.0
2017-06-26 12:05:00,34.98,34.98,34.93,34.96,8400.0,31.9223,31.9223,31.8767,31.9041,8400.0
2017-06-26 12:10:00,34.96,34.96,34.92,34.93,9000.0,31.9041,31.9041,31.8676,31.8767,9000.0
2017-06-26 12:15:00,34.92,34.92,34.9,34.91,8449.0,31.8676,31.8676,31.8493,31.8585,8449.0
2017-06-26 12:20:00,34.91,34.93,34.91,34.92,4900.0,31.8585,31.8767,31.8585,31.8676,4900.0
2017-06-26 12:25:00,34.9,34.91,34.89,34.9,4047.0,31.8493,31.8585,31.8402,31.8493,4047.0
2017-06-26 12:30:00,34.9,34.93,34.9,34.93,7993.0,31.8493,31.8767,31.8493,31.8767,7993.0
2017-06-26 12:35:00,34.96,34.97,34.96,34.97,8000.0,31.9041,31.9132,31.9041,31.9132,8000.0
2017-06-26 12:40:00,34.99,35.01,34.99,35.0,12240.0,31.9315,31.9497,31.9315,31.9406,12240.0
2017-06-26 12:45:00,35.01,35.01,34.97,34.97,3874.0,31.9497,31.9497,31.9132,31.9132,3874.0
2017-06-26 12:50:00,34.97,35.02,34.97,35.01,11449.0,31.9132,31.9589,31.9132,31.9497,11449.0
2017-06-26 12:55:00,35.01,35.01,34.98,34.99,9678.0,31.9497,31.9497,31.9223,31.9315,9678.0
2017-06-26 13:00:00,34.99,35.0,34.97,34.97,11600.0,31.9315,31.9406,31.9132,31.9132,11600.0
2017-06-26 13:05:00,34.97,35.0,34.97,35.0,3170.0,31.9132,31.9406,31.9132,31.9406,3170.0
2017-06-26 13:10:00,34.99,34.99,34.92,34.92,4800.0,31.9315,31.9315,31.8676,31.8676,4800.0
2017-06-26 13:15:00,34.91,34.93,34.91,34.92,600.0,31.8585,31.8767,31.8585,31.8676,600.0
2017-06-26 13:20:00,34.92,34.92,34.92,34.92,350.0,31.8676,31.8676,31.8676,31.8676,350.0
2017-06-26 13:25:00,34.92,34.93,34.92,34.93,200.0,31.8676,31.8767,31.8676,31.8767,200.0
2017-06-26 13:30:00,34.94,34.95,34.94,34.94,1512.0,31.8858,31.895,31.8858,31.8858,1512.0
2017-06-26 13:35:00,34.94,34.95,34.94,34.95,4175.0,31.8858,31.895,31.8858,31.895,4175.0
2017-06-26 13:40:00,34.95,34.95,34.92,34.93,1076.0,31.895,31.895,31.8676,31.8767,1076.0
2017-06-26 13:45:00,34.94,34.94,34.91,34.91,4900.0,31.8858,31.8858,31.8585,31.8585,4900.0
2017-06-26 13:50:00,34.9,34.92,34.9,34.92,3795.0,31.8493,31.8676,31.8493,31.8676,3795.0
2017-06-26 13:55:00,34.93,34.95,34.93,34.93,4948.0,31.8767,31.895,31.8767,31.8767,4948.0
2017-06-26 14:00:00,34.93,34.93,34.92,34.92,300.0,31.8767,31.8767,31.8676,31.8676,300.0
2017-06-26 14:05:00,34.94,34.94,34.91,34.91,200.0,31.8858,31.8858,31.8585,31.8585,200.0
2017-06-26 14:10:00,34.87,34.92,34.86,34.9,9560.0,31.822,31.8676,31.8128,31.8493,9560.0
2017-06-26 14:15:00,34.9,34.9,34.89,34.89,3300.0,31.8493,31.8493,31.8402,31.8402,3300.0
2017-06-26 14:20:00,34.89,34.9,34.86,34.86,15025.0,31.8402,31.8493,31.8128,31.8128,15025.0
2017-06-26 14:25:00,34.86,34.91,34.86,34.91,13271.0,31.8128,31.8585,31.8128,31.8585,13271.0
2017-06-26 14:30:00,34.89,34.93,34.87,34.93,8650.0,31.8402,31.8767,31.822,31.8767,8650.0
2017-06-26 14:35:00,34.91,34.92,34.9,34.92,2280.0,31.8585,31.8676,31.8493,31.8676,2280.0
2017-06-26 14:40:00,34.93,34.95,34.93,34.95,14400.0,31.8767,31.895,31.8767,31.895,14400.0
2017-06-26 14:45:00,34.95,34.95,34.93,34.93,3700.0,31.895,31.895,31.8767,31.8767,3700.0
2017-06-26 14:50:00,34.95,34.95,34.94,34.94,4100.0,31.895,31.895,31.8858,31.8858,4100.0
2017-06-26 14:55:00,34.91,34.94,34.91,34.94,700.0,31.8585,31.8858,31.8585,31.8858,700.0
2017-06-26 15:00:00,34.95,34.95,34.89,34.94,4700.0,31.895,31.895,31.8402,31.8858,4700.0
2017-06-26 15:05:00,34.95,34.95,34.94,34.95,14475.0,31.895,31.895,31.8858,31.895,14475.0
2017-06-26 15:10:00,34.95,34.99,34.95,34.99,2600.0,31.895,31.9315,31.895,31.9315,2600.0
2017-06-26 15:15:00,34.98,34.98,34.94,34.95,1144.0,31.9223,31.9223,31.8858,31.895,1144.0
2017-06-26 15:20:00,34.95,34.95,34.86,34.88,9500.0,31.895,31.895,31.8128,31.8311,9500.0
2017-06-26 15:25:00,34.9,34.9,34.89,34.9,700.0,31.8493,31.8493,31.8402,31.8493,700.0
2017-06-26 15:30:00,34.91,34.92,34.89,34.91,2400.0,31.8585,31.8676,31.8402,31.8585,2400.0
2017-06-26 15:35:00,34.92,34.93,34.87,34.89,6624.0,31.8676,31.8767,31.822,31.8402,6624.0
2017-06-26 15:40:00,34.89,34.89,34.83,34.85,5500.0,31.8402,31.8402,31.7855,31.8037,5500.0
2017-06-26 15:45:00,34.87,34.91,34.86,34.86,9869.0,31.822,31.8585,31.8128,31.8128,9869.0
2017-06-26 15:50:00,34.87,34.91,34.83,34.84,37417.0,31.822,31.8585,31.7855,31.7946,37417.0
2017-06-26 15:55:00,34.83,34.85,34.76,34.79,75073.0,31.7855,31.8037,31.7216,31.749,75073.0
2017-06-27 09:30:00,34.66,34.7,34.56,34.6,95136.0,31.6303,31.6668,31.5391,31.5756,95136.0
2017-06-27 09:35:00,34.6,34.62,34.53,34.53,29447.0,31.5756,31.5938,31.5117,31.5117,29447.0
2017-06-27 09:40:00,34.53,34.61,34.52,34.53,26126.0,31.5117,31.5847,31.5026,31.5117,26126.0
2017-06-27 09:45:00,34.56,34.6,34.55,34.6,7259.0,31.5391,31.5756,31.5299,31.5756,7259.0
2017-06-27 09:50:00,34.59,34.63,34.59,34.63,13807.0,31.5664,31.6029,31.5664,31.6029,13807.0
2017-06-27 09:55:00,34.64,34.64,34.58,34.61,11576.0,31.6121,31.6121,31.5573,31.5847,11576.0
2017-06-27 10:00:00,34.62,34.67,34.6,34.66,37275.0,31.5938,31.6394,31.5756,31.6303,37275.0
2017-06-27 10:05:00,34.66,34.69,34.59,34.62,9742.0,31.6303,31.6577,31.5664,31.5938,9742.0
2017-06-27 10:10:00,34.63,34.65,34.61,34.62,4695.0,31.6029,31.6212,31.5847,31.5938,4695.0
2017-06-27 10:15:00,34.62,34.66,34.62,34.65,11800.0,31.5938,31.6303,31.5938,31.6212,11800.0
2017-06-27 10:20:00,34.69,34.74,34.68,34.69,14128.0,31.6577,31.7033,31.6486,31.6577,14128.0
2017-06-27 10:25:00,34.68,34.7,34.58,34.58,21179.0,31.6486,31.6668,31.5573,31.5573,21179.0
2017-06-27 10:30:00,34.61,34.68,34.6,34.68,5781.0,31.5847,31.6486,31.5756,31.6486,5781.0
2017-06-27 10:35:00,34.66,34.73,34.66,34.72,6860.0,31.6303,31.6942,31.6303,31.6851,6860.0
2017-06-27 10:40:00,34.72,34.81,34.72,34.8,52472.0,31.6851,31.7672,31.6851,31.7581,52472.0
2017-06-27 10:45:00,34.81,34.82,34.77,34.77,9750.0,31.7672,31.7763,31.7307,31.7307,9750.0
2017-06-27 10:50:00,34.79,34.8,34.76,34.78,17209.0,31.749,31.7581,31.7216,31.7398,17209.0
2017-06-27 10:55:00,34.79,34.8,34.78,34.78,7965.0,31.749,31.7581,31.7398,31.7398,7965.0
2017-06-27 11:00:00,34.78,34.83,34.78,34.83,7059.0,31.7398,31.7855,31.7398,31.7855,7059.0
2017-06-27 11:05:00,34.83,34.84,34.8,34.8,4575.0,31.7855,31.7946,31.7581,31.7581,4575.0
2017-06-27 11:10:00,34.79,34.79,34.77,34.79,2200.0,31.749,31.749,31.7307,31.749,2200.0
2017-06-27 11:15:00,34.79,34.8,34.79,34.79,300.0,31.749,31.7581,31.749,31.749,300.0
2017-06-27 11:20:00,34.79,34.81,34.76,34.76,1390.0,31.749,31.7672,31.7216,31.7216,1390.0
2017-06-27 11:25:00,34.76,34.76,34.74,34.74,3350.0,31.7216,31.7216,31.7033,31.7033,3350.0
2017-06-27 11:30:00,34.75,34.79,34.75,34.79,30826.0,31.7125,31.749,31.7125,31.749,30826.0
2017-06-27 11:35:00,34.77,34.79,34.77,34.79,1388.0,31.7307,31.749,31.7307,31.749,1388.0
2017-06-27 11:40:00,34.83,34.83,34.83,34.83,200.0,31.7855,31.7855,31.7855,31.7855,200.0
2017-06-27 11:45:00,34.83,34.84,34.81,34.83,7000.0,31.7855,31.7946,31.7672,31.7855,7000.0
2017-06-27 11:50:00,34.83,34.83,34.75,34.75,9534.0,31.7855,31.7855,31.7125,31.7125,9534.0
2017-06-27 11:55:00,34.76,34.79,34.76,34.79,830.0,31.7216,31.749,31.7216,31.749,830.0
2017-06-27 12:00:00,34.76,34.76,34.75,34.76,500.0,31.7216,31.7216,31.7125,31.7216,500.0
2017-06-27 12:05:00,34.78,34.78,34.78,34.78,900.0,31.7398,31.7398,31.7398,31.7398,900.0
2017-06-27 12:10:00,34.79,34.79,34.78,34.79,2385.0,31.749,31.749,31.7398,31.749,2385.0
2017-06-27 12:15:00,34.78,34.78,34.72,34.72,13020.0,31.7398,31.7398,31.6851,31.6851,13020.0
2017-06-27 12:20:00,34.73,34.73,34.73,34.73,200.0,31.6942,31.6942,31.6942,31.6942,200.0
2017-06-27 12:25:00,34.75,34.75,34.75,34.75,10000.0,31.7125,31.7125,31.7125,31.7125,10000.0
2017-06-27 12:30:00,34.7,34.7,34.69,34.69,20750.0,31.6668,31.6668,31.6577,31.6577,20750.0
2017-06-27 12:35:00,34.67,34.67,34.61,34.62,18869.0,31.6394,31.6394,31.5847,31.5938,18869.0
2017-06-27 12:40:00,34.6,34.63,34.59,34.6,35342.0,31.5756,31.6029,31.5664,31.5756,35342.0
2017-06-27 12:45:00,34.6,34.63,34.58,34.62,5400.0,31.5756,31.6029,31.5573,31.5938,5400.0
2017-06-27 12:50:00,34.61,34.62,34.55,34.56,4157.0,31.5847,31.5938,31.5299,31.5391,4157.0
2017-06-27 12:55:00,34.57,34.59,34.56,34.59,8754.0,31.5482,31.5664,31.5391,31.5664,8754.0
2017-06-27 13:00:00,34.58,34.59,34.57,34.58,17669.0,31.5573,31.5664,31.5482,31.5573,17669.0
2017-06-27 13:05:00,34.57,34.57,34.5,34.51,17985.0,31.5482,31.5482,31.4843,31.4934,17985.0
2017-06-27 13:10:00,34.5,34.53,34.48,34.51,15792.0,31.4843,31.5117,31.4661,31.4934,15792.0
2017-06-27 13:15:00,34.51,34.56,34.49,34.56,32875.0,31.4934,31.5391,31.4752,31.5391,32875.0
2017-06-27 13:20:00,34.57,34.59,34.56,34.59,2674.0,31.5482,31.5664,31.5391,31.5664,2674.0
2017-06-27 13:25:00,34.59,34.59,34.53,34.53,4300.0,31.5664,31.5664,31.5117,31.5117,4300.0
2017-06-27 13:30:00,34.55,34.56,34.48,34.48,7561.0,31.5299,31.5391,31.4661,31.4661,7561.0
2017-06-27 13:35:00,34.53,34.54,34.25,34.28,393407.0,31.5117,31.5208,31.2562,31.2835,393407.0
2017-06-27 13:40:00,34.27,34.35,34.25,34.26,25914.0,31.2744,31.3474,31.2562,31.2653,25914.0
2017-06-27 13:45:00,34.25,34.27,34.16,34.27,77325.0,31.2562,31.2744,31.174,31.2744,77325.0
2017-06-27 13:50:00,34.26,34.32,34.26,34.3,36626.0,31.2653,31.32,31.2653,31.3018,36626.0
2017-06-27 13:55:00,34.34,34.35,34.28,34.28,26372.0,31.3383,31.3474,31.2835,31.2835,26372.0
2017-06-27 14:00:00,34.3,34.32,34.23,34.24,28445.0,31.3018,31.32,31.2379,31.247,28445.0
2017-06-27 14:05:00,34.24,34.26,34.18,34.18,50568.0,31.247,31.2653,31.1923,31.1923,50568.0
2017-06-27 14:10:00,34.2,34.22,34.14,34.19,28693.0,31.2105,31.2288,31.1558,31.2014,28693.0
2017-06-27 14:15:00,34.21,34.3,34.16,34.29,11715.0,31.2197,31.3018,31.174,31.2927,11715.0
2017-06-27 14:20:00,34.27,34.28,34.22,34.27,6205.0,31.2744,31.2835,31.2288,31.2744,6205.0
2017-06-27 14:25:00,34.27,34.4,34.26,34.38,35466.0,31.2744,31.393,31.2653,31.3748,35466.0
2017-06-27 14:30:00,34.37,34.42,34.35,34.42,347270.0,31.3657,31.4113,31.3474,31.4113,347270.0
2017-06-27 14:35:00,34.41,34.41,34.34,34.35,183161.0,31.4022,31.4022,31.3383,31.3474,183161.0
2017-06-27 14:40:00,34.35,34.36,34.3,34.34,18845.0,31.3474,31.3565,31.3018,31.3383,18845.0
2017-06-27 14:45:00,34.34,34.41,34.33,34.38,18641.0,31.3383,31.4022,31.3292,31.3748,18641.0
2017-06-27 14:50:00,34.37,34.4,34.34,34.34,11750.0,31.3657,31.393,31.3383,31.3383,11750.0
2017-06-27 14:55:00,34.34,34.37,34.32,34.32,7030.0,31.3383,31.3657,31.32,31.32,7030.0
2017-06-27 15:00:00,34.33,34.37,34.33,34.37,5659.0,31.3292,31.3657,31.3292,31.3657,5659.0
2017-06-27 15:05:00,34.35,34.35,34.23,34.26,30726.0,31.3474,31.3474,31.2379,31.2653,30726.0
2017-06-27 15:10:00,34.28,34.3,34.27,34.29,9932.0,31.2835,31.3018,31.2744,31.2927,9932.0
2017-06-27 15:15:00,34.34,34.34,34.27,34.28,15751.0,31.3383,31.3383,31.2744,31.2835,15751.0
2017-06-27 15:20:00,34.31,34.31,34.27,34.28,2154.0,31.3109,31.3109,31.2744,31.2835,2154.0
2017-06-27 15:25:00,34.25,34.25,34.2,34.24,97650.0,31.2562,31.2562,31.2105,31.247,97650.0
2017-06-27 15:30:00,34.23,34.25,34.16,34.17,28577.0,31.2379,31.2562,31.174,31.1832,28577.0
2017-06-27 15:35:00,34.17,34.22,34.14,34.21,50302.0,31.1832,31.2288,31.1558,31.2197,50302.0
2017-06-27 15:40:00,34.2,34.21,34.12,34.19,44803.0,31.2105,31.2197,31.1375,31.2014,44803.0
2017-06-27 15:45:00,34.18,34.22,34.15,34.17,50461.0,31.1923,31.2288,31.1649,31.1832,50461.0
2017-06-27 15:50:00,34.16,34.16,34.0,34.05,557013.0,31.174,31.174,31.028,31.0736,557013.0
2017-06-27 15:55:00,34.04,34.06,33.97,33.97,224666.0,31.0645,31.0828,31.0006,31.0006,224666.0
2017-06-28 09:30:00,34.45,34.54,34.45,34.52,45394.0,31.4387,31.5208,31.4387,31.5026,45394.0
2017-06-28 09:35:00,34.53,34.54,34.41,34.41,43001.0,31.5117,31.5208,31.4022,31.4022,43001.0
2017-06-28 09:40:00,34.41,34.47,34.41,34.45,9085.0,31.4022,31.4569,31.4022,31.4387,9085.0
2017-06-28 09:45:00,34.45,34.47,34.38,34.43,14143.0,31.4387,31.4569,31.3748,31.4204,14143.0
2017-06-28 09:50:00,34.43,34.43,34.34,34.36,13150.0,31.4204,31.4204,31.3383,31.3565,13150.0
2017-06-28 09:55:00,34.37,34.41,34.37,34.4,20927.0,31.3657,31.4022,31.3657,31.393,20927.0
2017-06-28 10:00:00,34.39,34.49,34.39,34.48,21549.0,31.3839,31.4752,31.3839,31.4661,21549.0
2017-06-28 10:05:00,34.47,34.62,34.47,34.57,84378.0,31.4569,31.5938,31.4569,31.5482,84378.0
2017-06-28 10:10:00,34.57,34.58,34.51,34.53,33374.0,31.5482,31.5573,31.4934,31.5117,33374.0
2017-06-28 10:15:00,34.54,34.59,34.54,34.58,8771.0,31.5208,31.5664,31.5208,31.5573,8771.0
2017-06-28 10:20:00,34.58,34.6,34.54,34.54,6450.0,31.5573,31.5756,31.5208,31.5208,6450.0
2017-06-28 10:25:00,34.55,34.56,34.51,34.51,2900.0,31.5299,31.5391,31.4934,31.4934,2900.0
2017-06-28 10:30:00,34.5,34.64,34.49,34.64,17042.0,31.4843,31.6121,31.4752,31.6121,17042.0
2017-06-28 10:35:00,34.65,34.66,34.62,34.62,7199.0,31.6212,31.6303,31.5938,31.5938,7199.0
2017-06-28 10:40:00,34.61,34.76,34.61,34.75,40061.0,31.5847,31.7216,31.5847,31.7125,40061.0
2017-06-28 10:45:00,34.76,34.76,34.71,34.72,9250.0,31.7216,31.7216,31.676,31.6851,9250.0
2017-06-28 10:50:00,34.72,34.79,34.72,34.78,12290.0,31.6851,31.749,31.6851,31.7398,12290.0
2017-06-28 10:55:00,34.76,34.76,34.71,34.72,8465.0,31.7216,31.7216,31.676,31.6851,8465.0
2017-06-28 11:00:00,34.71,34.78,34.71,34.76,13592.0,31.676,31.7398,31.676,31.7216,13592.0
2017-06-28 11:05:00,34.75,34.75,34.7,34.71,8187.0,31.7125,31.7125,31.6668,31.676,8187.0
2017-06-28 11:10:00,34.71,34.74,34.69,34.73,7496.0,31.676,31.7033,31.6577,31.6942,7496.0
2017-06-28 11:15:00,34.75,34.77,34.75,34.76,3800.0,31.7125,31.7307,31.7125,31.7216,3800.0
2017-06-28 11:20:00,34.74,34.76,34.71,34.76,4920.0,31.7033,31.7216,31.676,31.7216,4920.0
2017-06-28 11:25:00,34.75,34.77,34.72,34.73,3262.0,31.7125,31.7307,31.6851,31.6942,3262.0
2017-06-28 11:30:00,34.74,34.74,34.7,34.71,4300.0,31.7033,31.7033,31.6668,31.676,4300.0
2017-06-28 11:35:00,34.72,34.77,34.72,34.77,36352.0,31.6851,31.7307,31.6851,31.7307,36352.0
2017-06-28 11:40:00,34.76,34.77,34.75,34.75,4140.0,31.7216,31.7307,31.7125,31.7125,4140.0
2017-06-28 11:45:00,34.75,34.77,34.74,34.77,3500.0,31.7125,31.7307,31.7033,31.7307,3500.0
2017-06-28 11:50:00,34.78,34.88,34.77,34.84,64384.0,31.7398,31.8311,31.7307,31.7946,64384.0
2017-06-28 11:55:00,34.85,34.86,34.81,34.81,2336.0,31.8037,31.8128,31.7672,31.7672,2336.0
2017-06-28 12:00:00,34.78,34.8,34.78,34.8,7700.0,31.7398,31.7581,31.7398,31.7581,7700.0
2017-06-28 12:05:00,34.79,34.81,34.78,34.8,2162.0,31.749,31.7672,31.7398,31.7581,2162.0
2017-06-28 12:10:00,34.8,34.83,34.8,34.82,3431.0,31.7581,31.7855,31.7581,31.7763,3431.0
2017-06-28 12:15:00,34.84,34.84,34.79,34.81,7474.0,31.7946,31.7946,31.749,31.7672,7474.0
2017-06-28 12:20:00,34.83,34.83,34.79,34.79,5500.0,31.7855,31.7855,31.749,31.749,5500.0
2017-06-28 12:25:00,34.78,34.8,34.77,34.77,6289.0,31.7398,31.7581,31.7307,31.7307,6289.0
2017-06-28 12:30:00,34.77,34.79,34.77,34.79,900.0,31.7307,31.749,31.7307,31.749,900.0
2017-06-28 12:35:00,34.79,34.84,34.79,34.84,4571.0,31.749,31.7946,31.749,31.7946,4571.0
2017-06-28 12:40:00,34.85,34.86,34.84,34.86,3400.0,31.8037,31.8128,31.7946,31.8128,3400.0
2017-06-28 12:45:00,34.88,34.9,34.87,34.87,17891.0,31.8311,31.8493,31.822,31.822,17891.0
2017-06-28 12:50:00,34.88,34.89,34.86,34.86,9852.0,31.8311,31.8402,31.8128,31.8128,9852.0
2017-06-28 12:55:00,34.87,34.88,34.87,34.87,700.0,31.822,31.8311,31.822,31.822,700.0
2017-06-28 13:00:00,34.9,34.92,34.88,34.88,22846.0,31.8493,31.8676,31.8311,31.8311,22846.0
2017-06-28 13:05:00,34.88,34.88,34.86,34.88,6425.0,31.8311,31.8311,31.8128,31.8311,6425.0
2017-06-28 13:10:00,34.85,34.88,34.85,34.87,1716.0,31.8037,31.8311,31.8037,31.822,1716.0
2017-06-28 13:15:00,34.89,34.9,34.89,34.9,16550.0,31.8402,31.8493,31.8402,31.8493,16550.0
2017-06-28 13:20:00,34.91,34.93,34.9,34.91,12700.0,31.8585,31.8767,31.8493,31.8585,12700.0
2017-06-28 13:25:00,34.93,34.94,34.92,34.94,5599.0,31.8767,31.8858,31.8676,31.8858,5599.0
2017-06-28 13:30:00,34.94,34.95,34.91,34.91,5900.0,31.8858,31.895,31.8585,31.8585,5900.0
2017-06-28 13:35:00,34.91,34.96,34.9,34.94,11650.0,31.8585,31.9041,31.8493,31.8858,11650.0
2017-06-28 13:40:00,34.94,34.94,34.93,34.94,100.0,31.8858,31.8858,31.8767,31.8858,100.0
2017-06-28 13:45:00,34.95,34.96,34.91,34.94,3386.0,31.895,31.9041,31.8585,31.8858,3386.0
2017-06-28 13:50:00,34.94,34.95,34.91,34.95,1714.0,31.8858,31.895,31.8585,31.895,1714.0
2017-06-28 13:55:00,34.95,34.95,34.93,34.93,5078.0,31.895,31.895,31.8767,31.8767,5078.0
2017-06-28 14:00:00,34.92,34.93,34.88,34.88,6800.0,31.8676,31.8767,31.8311,31.8311,6800.0
2017-06-28 14:05:00,34.89,34.93,34.88,34.91,8189.0,31.8402,31.8767,31.8311,31.8585,8189.0
2017-06-28 14:10:00,34.91,34.92,34.89,34.89,3000.0,31.8585,31.8676,31.8402,31.8402,3000.0
2017-06-28 14:15:00,34.9,34.92,34.9,34.91,20100.0,31.8493,31.8676,31.8493,31.8585,20100.0
2017-06-28 14:20:00,34.89,34.91,34.87,34.87,13075.0,31.8402,31.8585,31.822,31.822,13075.0
2017-06-28 14:25:00,34.87,34.89,34.82,34.82,13715.0,31.822,31.8402,31.7763,31.7763,13715.0
2017-06-28 14:30:00,34.84,34.84,34.82,34.84,9248.0,31.7946,31.7946,31.7763,31.7946,9248.0
2017-06-28 14:35:00,34.83,34.86,34.82,34.86,20628.0,31.7855,31.8128,31.7763,31.8128,20628.0
2017-06-28 14:40:00,34.87,34.87,34.86,34.87,300.0,31.822,31.822,31.8128,31.822,300.0
2017-06-28 14:45:00,34.86,34.88,34.86,34.88,7180.0,31.8128,31.8311,31.8128,31.8311,7180.0
2017-06-28 14:50:00,34.89,34.89,34.87,34.87,20100.0,31.8402,31.8402,31.822,31.822,20100.0
2017-06-28 14:55:00,34.86,34.88,34.86,34.87,2400.0,31.8128,31.8311,31.8128,31.822,2400.0
2017-06-28 15:00:00,34.87,34.9,34.86,34.9,27090.0,31.822,31.8493,31.8128,31.8493,27090.0
2017-06-28 15:05:00,34.9,34.93,34.9,34.91,22600.0,31.8493,31.8767,31.8493,31.8585,22600.0
2017-06-28 15:10:00,34.9,34.91,34.89,34.9,3805.0,31.8493,31.8585,31.8402,31.8493,3805.0
2017-06-28 15:15:00,34.89,34.91,34.89,34.91,1504.0,31.8402,31.8585,31.8402,31.8585,1504.0
2017-06-28 15:20:00,34.89,34.9,34.89,34.89,4100.0,31.8402,31.8493,31.8402,31.8402,4100.0
2017-06-28 15:25:00,34.89,34.94,34.89,34.93,5630.0,31.8402,31.8858,31.8402,31.8767,5630.0
2017-06-28 15:30:00,34.95,34.96,34.9,34.92,28820.0,31.895,31.9041,31.8493,31.8676,28820.0
2017-06-28 15:35:00,34.91,34.92,34.89,34.89,1830.0,31.8585,31.8676,31.8402,31.8402,1830.0
2017-06-28 15:40:00,34.88,34.91,34.87,34.87,9463.0,31.8311,31.8585,31.822,31.822,9463.0
2017-06-28 15:45:00,34.87,34.89,34.86,34.87,4203.0,31.822,31.8402,31.8128,31.822,4203.0
2017-06-28 15:50:00,34.88,34.93,34.88,34.91,37670.0,31.8311,31.8767,31.8311,31.8585,37670.0
2017-06-28 15:55:00,34.92,34.93,34.81,34.86,666987.0,31.8676,31.8767,31.7672,31.8128,666987.0
2017-06-29 09:30:00,34.94,34.97,34.8,34.82,128585.0,31.8858,31.9132,31.7581,31.7763,128585.0
2017-06-29 09:35:00,34.8,34.84,34.77,34.83,60652.0,31.7581,31.7946,31.7307,31.7855,60652.0
2017-06-29 09:40:00,34.82,34.83,34.62,34.63,56802.0,31.7763,31.7855,31.5938,31.6029,56802.0
2017-06-29 09:45:00,34.61,34.68,34.59,34.67,33235.0,31.5847,31.6486,31.5664,31.6394,33235.0
2017-06-29 09:50:00,34.69,34.72,34.64,34.65,34484.0,31.6577,31.6851,31.6121,31.6212,34484.0
2017-06-29 09:55:00,34.66,34.69,34.63,34.63,13097.0,31.6303,31.6577,31.6029,31.6029,13097.0
2017-06-29 10:00:00,34.62,34.68,34.56,34.56,31257.0,31.5938,31.6486,31.5391,31.5391,31257.0
2017-06-29 10:05:00,34.56,34.59,34.51,34.59,19190.0,31.5391,31.5664,31.4934,31.5664,19190.0
2017-06-29 10:10:00,34.6,34.6,34.46,34.48,77439.0,31.5756,31.5756,31.4478,31.4661,77439.0
2017-06-29 10:15:00,34.48,34.51,34.39,34.47,52360.0,31.4661,31.4934,31.3839,31.4569,52360.0
2017-06-29 10:20:00,34.46,34.51,34.44,34.44,13300.0,31.4478,31.4934,31.4296,31.4296,13300.0
2017-06-29 10:25:00,34.43,34.56,34.38,34.54,35767.0,31.4204,31.5391,31.3748,31.5208,35767.0
2017-06-29 10:30:00,34.54,34.54,34.47,34.51,22530.0,31.5208,31.5208,31.4569,31.4934,22530.0
2017-06-29 10:35:00,34.5,34.53,34.47,34.51,16520.0,31.4843,31.5117,31.4569,31.4934,16520.0
2017-06-29 10:40:00,34.5,34.62,34.5,34.62,16037.0,31.4843,31.5938,31.4843,31.5938,16037.0
2017-06-29 10:45:00,34.62,34.68,34.6,34.64,64348.0,31.5938,31.6486,31.5756,31.6121,64348.0
2017-06-29 10:50:00,34.59,34.61,34.55,34.56,12000.0,31.5664,31.5847,31.5299,31.5391,12000.0
2017-06-29 10:55:00,34.55,34.55,34.51,34.52,15274.0,31.5299,31.5299,31.4934,31.5026,15274.0
2017-06-29 11:00:00,34.51,34.55,34.47,34.51,38254.0,31.4934,31.5299,31.4569,31.4934,38254.0
2017-06-29 11:05:00,34.52,34.53,34.4,34.41,36219.0,31.5026,31.5117,31.393,31.4022,36219.0
2017-06-29 11:10:00,34.4,34.41,34.28,34.34,68126.0,31.393,31.4022,31.2835,31.3383,68126.0
2017-06-29 11:15:00,34.34,34.34,34.27,34.29,19751.0,31.3383,31.3383,31.2744,31.2927,19751.0
2017-06-29 11:20:00,34.28,34.32,34.21,34.25,51837.0,31.2835,31.32,31.2197,31.2562,51837.0
2017-06-29 11:25:00,34.27,34.27,34.14,34.2,19305.0,31.2744,31.2744,31.1558,31.2105,19305.0
2017-06-29 11:30:00,34.18,34.19,33.94,34.13,71185.0,31.1923,31.2014,30.9733,31.1466,71185.0
2017-06-29 11:35:00,34.13,34.2,34.12,34.12,54325.0,31.1466,31.2105,31.1375,31.1375,54325.0
2017-06-29 11:40:00,34.13,34.15,34.0,34.14,21752.0,31.1466,31.1649,31.028,31.1558,21752.0
2017-06-29 11:45:00,34.14,34.2,34.14,34.15,32772.0,31.1558,31.2105,31.1558,31.1649,32772.0
2017-06-29 11:50:00,34.14,34.14,34.05,34.09,27316.0,31.1558,31.1558,31.0736,31.1101,27316.0
2017-06-29 11:55:00,34.04,34.06,33.95,33.95,51529.0,31.0645,31.0828,30.9824,30.9824,51529.0
2017-06-29 12:00:00,33.96,34.06,33.85,34.0,74210.0,30.9915,31.0828,30.8911,31.028,74210.0
2017-06-29 12:05:00,33.99,34.09,33.97,34.06,20300.0,31.0189,31.1101,31.0006,31.0828,20300.0
2017-06-29 12:10:00,34.09,34.14,34.08,34.1,15605.0,31.1101,31.1558,31.101,31.1193,15605.0
2017-06-29 12:15:00,34.08,34.09,34.02,34.07,15650.0,31.101,31.1101,31.0463,31.0919,15650.0
2017-06-29 12:20:00,34.06,34.06,34.01,34.05,3050.0,31.0828,31.0828,31.0371,31.0736,3050.0
2017-06-29 12:25:00,34.04,34.06,33.96,34.0,46360.0,31.0645,31.0828,30.9915,31.028,46360.0
2017-06-29 12:30:00,34.02,34.05,33.95,33.98,20611.0,31.0463,31.0736,30.9824,31.0098,20611.0
2017-06-29 12:35:00,33.95,34.04,33.95,33.95,12072.0,30.9824,31.0645,30.9824,30.9824,12072.0
2017-06-29 12:40:00,33.96,34.01,33.91,34.01,30899.0,30.9915,31.0371,30.9459,31.0371,30899.0
2017-06-29 12:45:00,33.97,33.99,33.9,33.9,44850.0,31.0006,31.0189,30.9368,30.9368,44850.0
2017-06-29 12:50:00,33.9,33.96,33.9,33.94,12250.0,30.9368,30.9915,30.9368,30.9733,12250.0
2017-06-29 12:55:00,33.91,33.92,33.82,33.83,18531.0,30.9459,30.955,30.8637,30.8729,18531.0
2017-06-29 13:00:00,33.85,33.93,33.85,33.89,7440.0,30.8911,30.9641,30.8911,30.9276,7440.0
2017-06-29 13:05:00,33.85,33.85,33.73,33.78,69708.0,30.8911,30.8911,30.7816,30.8272,69708.0
2017-06-29 13:10:00,33.78,33.78,33.62,33.66,91132.0,30.8272,30.8272,30.6812,30.7177,91132.0
2017-06-29 13:15:00,33.63,33.71,33.63,33.68,15498.0,30.6904,30.7634,30.6904,30.736,15498.0
2017-06-29 13:20:00,33.67,33.67,33.55,33.58,33314.0,30.7269,30.7269,30.6173,30.6447,33314.0
2017-06-29 13:25:00,33.57,33.57,33.37,33.43,100193.0,30.6356,30.6356,30.4531,30.5078,100193.0
2017-06-29 13:30:00,33.43,33.75,33.43,33.75,109817.0,30.5078,30.7999,30.5078,30.7999,109817.0
2017-06-29 13:35:00,33.74,33.75,33.62,33.74,38430.0,30.7907,30.7999,30.6812,30.7907,38430.0
2017-06-29 13:40:00,33.73,33.77,33.66,33.68,28615.0,30.7816,30.8181,30.7177,30.736,28615.0
2017-06-29 13:45:00,33.68,33.77,33.67,33.73,19924.0,30.736,30.8181,30.7269,30.7816,19924.0
2017-06-29 13:50:00,33.71,33.77,33.7,33.77,38800.0,30.7634,30.8181,30.7542,30.8181,38800.0
2017-06-29 13:55:00,33.73,33.81,33.71,33.75,28074.0,30.7816,30.8546,30.7634,30.7999,28074.0
2017-06-29 14:00:00,33.75,33.75,33.66,33.7,13834.0,30.7999,30.7999,30.7177,30.7542,13834.0
2017-06-29 14:05:00,33.71,33.86,33.7,33.81,47781.0,30.7634,30.9003,30.7542,30.8546,47781.0
2017-06-29 14:10:00,33.78,33.9,33.78,33.9,26696.0,30.8272,30.9368,30.8272,30.9368,26696.0
2017-06-29 14:15:00,33.9,33.94,33.82,33.88,65475.0,30.9368,30.9733,30.8637,30.9185,65475.0
2017-06-29 14:20:00,33.88,33.95,33.86,33.93,17206.0,30.9185,30.9824,30.9003,30.9641,17206.0
2017-06-29 14:25:00,33.95,34.03,33.94,34.01,61460.0,30.9824,31.0554,30.9733,31.0371,61460.0
2017-06-29 14:30:00,34.02,34.03,33.94,33.96,6667.0,31.0463,31.0554,30.9733,30.9915,6667.0
2017-06-29 14:35:00,33.97,33.98,33.92,33.98,39626.0,31.0006,31.0098,30.955,31.0098,39626.0
2017-06-29 14:40:00,33.96,34.06,33.96,34.01,31150.0,30.9915,31.0828,30.9915,31.0371,31150.0
2017-06-29 14:45:00,34.0,34.0,33.92,33.92,56479.0,31.028,31.028,30.955,30.955,56479.0
2017-06-29 14:50:00,33.9,33.98,33.9,33.98,10079.0,30.9368,31.0098,30.9368,31.0098,10079.0
2017-06-29 14:55:00,33.97,34.01,33.97,33.99,5300.0,31.0006,31.0371,31.0006,31.0189,5300.0
2017-06-29 15:00:00,34.0,34.13,34.0,34.08,26500.0,31.028,31.1466,31.028,31.101,26500.0
2017-06-29 15:05:00,34.09,34.12,34.06,34.06,51141.0,31.1101,31.1375,31.0828,31.0828,51141.0
2017-06-29 15:10:00,34.04,34.05,33.97,34.01,38650.0,31.0645,31.0736,31.0006,31.0371,38650.0
2017-06-29 15:15:00,34.01,34.19,34.01,34.17,18709.0,31.0371,31.2014,31.0371,31.1832,18709.0
2017-06-29 15:20:00,34.18,34.19,34.1,34.11,32275.0,31.1923,31.2014,31.1193,31.1284,32275.0
2017-06-29 15:25:00,34.09,34.09,33.95,34.03,37220.0,31.1101,31.1101,30.9824,31.0554,37220.0
2017-06-29 15:30:00,34.04,34.2,34.03,34.19,21608.0,31.0645,31.2105,31.0554,31.2014,21608.0
2017-06-29 15:35:00,34.2,34.23,34.13,34.21,22446.0,31.2105,31.2379,31.1466,31.2197,22446.0
2017-06-29 15:40:00,34.17,34.18,34.08,34.08,21781.0,31.1832,31.1923,31.101,31.101,21781.0
2017-06-29 15:45:00,34.08,34.1,34.0,34.0,17384.0,31.101,31.1193,31.028,31.028,17384.0
2017-06-29 15:50:00,34.0,34.09,33.99,34.04,49858.0,31.028,31.1101,31.0189,31.0645,49858.0
2017-06-29 15:55:00,34.04,34.06,33.96,33.98,108138.0,31.0645,31.0828,30.9915,31.0098,108138.0
2017-06-30 09:30:00,34.34,34.41,34.32,34.34,150103.0,31.3383,31.4022,31.32,31.3383,150103.0
2017-06-30 09:35:00,34.35,34.4,34.31,34.38,36567.0,31.3474,31.393,31.3109,31.3748,36567.0
2017-06-30 09:40:00,34.38,34.38,34.31,34.36,16895.0,31.3748,31.3748,31.3109,31.3565,16895.0
2017-06-30 09:45:00,34.39,34.44,34.36,34.43,57291.0,31.3839,31.4296,31.3565,31.4204,57291.0
2017-06-30 09:50:00,34.45,34.45,34.32,34.36,36585.0,31.4387,31.4387,31.32,31.3565,36585.0
2017-06-30 09:55:00,34.35,34.35,34.24,34.28,55186.0,31.3474,31.3474,31.247,31.2835,55186.0
2017-06-30 10:00:00,34.26,34.28,34.15,34.15,53642.0,31.2653,31.2835,31.1649,31.1649,53642.0
2017-06-30 10:05:00,34.14,34.2,34.12,34.16,15550.0,31.1558,31.2105,31.1375,31.174,15550.0
2017-06-30 10:10:00,34.15,34.17,34.07,34.09,16042.0,31.1649,31.1832,31.0919,31.1101,16042.0
2017-06-30 10:15:00,34.06,34.15,34.05,34.11,13174.0,31.0828,31.1649,31.0736,31.1284,13174.0
2017-06-30 10:20:00,34.13,34.22,34.12,34.21,8768.0,31.1466,31.2288,31.1375,31.2197,8768.0
2017-06-30 10:25:00,34.2,34.21,34.18,34.19,1250.0,31.2105,31.2197,31.1923,31.2014,1250.0
2017-06-30 10:30:00,34.19,34.22,34.17,34.21,4378.0,31.2014,31.2288,31.1832,31.2197,4378.0
2017-06-30 10:35:00,34.19,34.2,34.13,34.13,10475.0,31.2014,31.2105,31.1466,31.1466,10475.0
2017-06-30 10:40:00,34.14,34.17,34.13,34.14,2700.0,31.1558,31.1832,31.1466,31.1558,2700.0
2017-06-30 10:45:00,34.16,34.17,34.07,34.08,11553.0,31.174,31.1832,31.0919,31.101,11553.0
2017-06-30 10:50:00,34.09,34.1,34.06,34.1,31300.0,31.1101,31.1193,31.0828,31.1193,31300.0
2017-06-30 10:55:00,34.1,34.18,34.1,34.18,4801.0,31.1193,31.1923,31.1193,31.1923,4801.0
2017-06-30 11:00:00,34.19,34.19,34.16,34.17,9309.0,31.2014,31.2014,31.174,31.1832,9309.0
2017-06-30 11:05:00,34.18,34.21,34.16,34.21,3004.0,31.1923,31.2197,31.174,31.2197,3004.0
2017-06-30 11:10:00,34.22,34.22,34.17,34.19,19234.0,31.2288,31.2288,31.1832,31.2014,19234.0
2017-06-30 11:15:00,34.18,34.18,34.11,34.11,1550.0,31.1923,31.1923,31.1284,31.1284,1550.0
2017-06-30 11:20:00,34.13,34.16,34.13,34.16,6629.0,31.1466,31.174,31.1466,31.174,6629.0
2017-06-30 11:25:00,34.18,34.18,34.07,34.07,5599.0,31.1923,31.1923,31.0919,31.0919,5599.0
2017-06-30 11:30:00,34.08,34.09,34.04,34.09,7755.0,31.101,31.1101,31.0645,31.1101,7755.0
2017-06-30 11:35:00,34.15,34.16,34.14,34.16,900.0,31.1649,31.174,31.1558,31.174,900.0
2017-06-30 11:40:00,34.15,34.17,34.13,34.17,4000.0,31.1649,31.1832,31.1466,31.1832,4000.0
2017-06-30 11:45:00,34.14,34.19,34.14,34.19,950.0,31.1558,31.2014,31.1558,31.2014,950.0
2017-06-30 11:50:00,34.2,34.23,34.2,34.23,9200.0,31.2105,31.2379,31.2105,31.2379,9200.0
2017-06-30 11:55:00,34.25,34.27,34.24,34.25,6639.0,31.2562,31.2744,31.247,31.2562,6639.0
2017-06-30 12:00:00,34.23,34.25,34.23,34.24,2948.0,31.2379,31.2562,31.2379,31.247,2948.0
2017-06-30 12:05:00,34.25,34.26,34.22,34.22,3567.0,31.2562,31.2653,31.2288,31.2288,3567.0
2017-06-30 12:10:00,34.26,34.27,34.25,34.25,2389.0,31.2653,31.2744,31.2562,31.2562,2389.0
2017-06-30 12:15:00,34.26,34.26,34.23,34.24,2100.0,31.2653,31.2653,31.2379,31.247,2100.0
2017-06-30 12:20:00,34.24,34.24,34.21,34.23,4000.0,31.247,31.247,31.2197,31.2379,4000.0
2017-06-30 12:25:00,34.24,34.24,34.22,34.23,700.0,31.247,31.247,31.2288,31.2379,700.0
2017-06-30 12:30:00,34.23,34.26,34.22,34.26,4702.0,31.2379,31.2653,31.2288,31.2653,4702.0
2017-06-30 12:35:00,34.22,34.22,34.22,34.22,100.0,31.2288,31.2288,31.2288,31.2288,100.0
2017-06-30 12:40:00,34.23,34.24,34.22,34.23,2300.0,31.2379,31.247,31.2288,31.2379,2300.0
2017-06-30 12:45:00,34.19,34.19,34.17,34.18,1800.0,31.2014,31.2014,31.1832,31.1923,1800.0
2017-06-30 12:50:00,34.16,34.17,34.16,34.17,2035.0,31.174,31.1832,31.174,31.1832,2035.0
2017-06-30 12:55:00,34.18,34.18,34.17,34.17,200.0,31.1923,31.1923,31.1832,31.1832,200.0
2017-06-30 13:00:00,34.21,34.23,34.2,34.22,6200.0,31.2197,31.2379,31.2105,31.2288,6200.0
2017-06-30 13:05:00,34.21,34.23,34.21,34.23,800.0,31.2197,31.2379,31.2197,31.2379,800.0
2017-06-30 13:10:00,34.25,34.26,34.25,34.25,2900.0,31.2562,31.2653,31.2562,31.2562,2900.0
2017-06-30 13:15:00,34.25,34.26,34.24,34.26,1100.0,31.2562,31.2653,31.247,31.2653,1100.0
2017-06-30 13:20:00,34.26,34.26,34.24,34.24,1300.0,31.2653,31.2653,31.247,31.247,1300.0
2017-06-30 13:25:00,34.24,34.27,34.24,34.27,900.0,31.247,31.2744,31.247,31.2744,900.0
2017-06-30 13:30:00,34.28,34.28,34.24,34.24,860.0,31.2835,31.2835,31.247,31.247,860.0
2017-06-30 13:35:00,34.25,34.3,34.25,34.29,700.0,31.2562,31.3018,31.2562,31.2927,700.0
2017-06-30 13:40:00,34.3,34.3,34.27,34.27,5795.0,31.3018,31.3018,31.2744,31.2744,5795.0
2017-06-30 13:45:00,34.28,34.3,34.28,34.3,2000.0,31.2835,31.3018,31.2835,31.3018,2000.0
2017-06-30 13:50:00,34.29,34.29,34.25,34.25,3700.0,31.2927,31.2927,31.2562,31.2562,3700.0
2017-06-30 13:55:00,34.29,34.29,34.26,34.27,5000.0,31.2927,31.2927,31.2653,31.2744,5000.0
2017-06-30 14:00:00,34.24,34.26,34.23,34.25,2400.0,31.247,31.2653,31.2379,31.2562,2400.0
2017-06-30 14:05:00,34.25,34.29,34.25,34.28,1740.0,31.2562,31.2927,31.2562,31.2835,1740.0
2017-06-30 14:10:00,34.29,34.34,34.29,34.33,9539.0,31.2927,31.3383,31.2927,31.3292,9539.0
2017-06-30 14:15:00,34.3,34.3,34.3,34.3,100.0,31.3018,31.3018,31.3018,31.3018,100.0
2017-06-30 14:20:00,34.33,34.34,34.32,34.33,3989.0,31.3292,31.3383,31.32,31.3292,3989.0
2017-06-30 14:25:00,34.35,34.36,34.34,34.34,13214.0,31.3474,31.3565,31.3383,31.3383,13214.0
2017-06-30 14:30:00,34.35,34.37,34.33,34.36,15020.0,31.3474,31.3657,31.3292,31.3565,15020.0
2017-06-30 14:35:00,34.37,34.38,34.36,34.37,5389.0,31.3657,31.3748,31.3565,31.3657,5389.0
2017-06-30 14:40:00,34.35,34.37,34.33,34.36,1900.0,31.3474,31.3657,31.3292,31.3565,1900.0
2017-06-30 14:45:00,34.37,34.41,34.37,34.41,123828.0,31.3657,31.4022,31.3657,31.4022,123828.0
2017-06-30 14:50:00,34.4,34.44,34.4,34.43,43924.0,31.393,31.4296,31.393,31.4204,43924.0
2017-06-30 14:55:00,34.43,34.44,34.42,34.43,26440.0,31.4204,31.4296,31.4113,31.4204,26440.0
2017-06-30 15:00:00,34.44,34.45,34.41,34.42,14600.0,31.4296,31.4387,31.4022,31.4113,14600.0
2017-06-30 15:05:00,34.42,34.43,34.4,34.42,21786.0,31.4113,31.4204,31.393,31.4113,21786.0
2017-06-30 15:10:00,34.42,34.42,34.36,34.37,10569.0,31.4113,31.4113,31.3565,31.3657,10569.0
2017-06-30 15:15:00,34.38,34.38,34.35,34.38,19233.0,31.3748,31.3748,31.3474,31.3748,19233.0
2017-06-30 15:20:00,34.38,34.43,34.37,34.42,27906.0,31.3748,31.4204,31.3657,31.4113,27906.0
2017-06-30 15:25:00,34.42,34.44,34.4,34.42,16073.0,31.4113,31.4296,31.393,31.4113,16073.0
2017-06-30 15:30:00,34.41,34.42,34.34,34.35,11899.0,31.4022,31.4113,31.3383,31.3474,11899.0
2017-06-30 15:35:00,34.36,34.37,34.34,34.37,9310.0,31.3565,31.3657,31.3383,31.3657,9310.0
2017-06-30 15:40:00,34.36,34.43,34.36,34.42,15291.0,31.3565,31.4204,31.3565,31.4113,15291.0
2017-06-30 15:45:00,34.42,34.52,34.42,34.48,47787.0,31.4113,31.5026,31.4113,31.4661,47787.0
2017-06-30 15:50:00,34.48,34.48,34.37,34.38,21113.0,31.4661,31.4661,31.3657,31.3748,21113.0
2017-06-30 15:55:00,34.38,34.38,34.11,34.13,221984.0,31.3748,31.3748,31.1284,31.1466,221984.0
2017-07-03 09:30:00,34.6,34.68,34.6,34.65,65346.0,31.5756,31.6486,31.5756,31.6212,65346.0
2017-07-03 09:35:00,34.65,34.66,34.61,34.65,29560.0,31.6212,31.6303,31.5847,31.6212,29560.0
2017-07-03 09:40:00,34.66,34.68,34.64,34.66,28425.0,31.6303,31.6486,31.6121,31.6303,28425.0
2017-07-03 09:45:00,34.66,34.72,34.66,34.7,18632.0,31.6303,31.6851,31.6303,31.6668,18632.0
2017-07-03 09:50:00,34.71,34.71,34.66,34.68,9714.0,31.676,31.676,31.6303,31.6486,9714.0
2017-07-03 09:55:00,34.7,34.71,34.68,34.69,4255.0,31.6668,31.676,31.6486,31.6577,4255.0
2017-07-03 10:00:00,34.68,34.74,34.68,34.69,56328.0,31.6486,31.7033,31.6486,31.6577,56328.0
2017-07-03 10:05:00,34.68,34.75,34.67,34.75,23932.0,31.6486,31.7125,31.6394,31.7125,23932.0
2017-07-03 10:10:00,34.73,34.8,34.72,34.79,19871.0,31.6942,31.7581,31.6851,31.749,19871.0
2017-07-03 10:15:00,34.78,34.8,34.73,34.74,31187.0,31.7398,31.7581,31.6942,31.7033,31187.0
2017-07-03 10:20:00,34.74,34.75,34.67,34.68,134367.0,31.7033,31.7125,31.6394,31.6486,134367.0
2017-07-03 10:25:00,34.68,34.68,34.62,34.65,10909.0,31.6486,31.6486,31.5938,31.6212,10909.0
2017-07-03 10:30:00,34.64,34.69,34.64,34.68,31803.0,31.6121,31.6577,31.6121,31.6486,31803.0
2017-07-03 10:35:00,34.68,34.69,34.66,34.69,3550.0,31.6486,31.6577,31.6303,31.6577,3550.0
2017-07-03 10:40:00,34.69,34.73,34.68,34.72,4782.0,31.6577,31.6942,31.6486,31.6851,4782.0
2017-07-03 10:45:00,34.72,34.77,34.71,34.77,12150.0,31.6851,31.7307,31.676,31.7307,12150.0
2017-07-03 10:50:00,34.77,34.77,34.73,34.73,17778.0,31.7307,31.7307,31.6942,31.6942,17778.0
2017-07-03 10:55:00,34.73,34.76,34.71,34.74,12235.0,31.6942,31.7216,31.676,31.7033,12235.0
2017-07-03 11:00:00,34.72,34.74,34.68,34.71,17846.0,31.6851,31.7033,31.6486,31.676,17846.0
2017-07-03 11:05:00,34.71,34.75,34.64,34.69,16856.0,31.676,31.7125,31.6121,31.6577,16856.0
2017-07-03 11:10:00,34.69,34.71,34.66,34.69,29155.0,31.6577,31.676,31.6303,31.6577,29155.0
2017-07-03 11:15:00,34.74,34.74,34.66,34.66,3388.0,31.7033,31.7033,31.6303,31.6303,3388.0
2017-07-03 11:20:00,34.65,34.7,34.64,34.68,4912.0,31.6212,31.6668,31.6121,31.6486,4912.0
2017-07-03 11:25:00,34.67,34.7,34.66,34.69,7378.0,31.6394,31.6668,31.6303,31.6577,7378.0
2017-07-03 11:30:00,34.69,34.72,34.69,34.72,2500.0,31.6577,31.6851,31.6577,31.6851,2500.0
2017-07-03 11:35:00,34.66,34.69,34.65,34.69,2498.0,31.6303,31.6577,31.6212,31.6577,2498.0
2017-07-03 11:40:00,34.68,34.7,34.67,34.68,6635.0,31.6486,31.6668,31.6394,31.6486,6635.0
2017-07-03 11:45:00,34.68,34.72,34.68,34.72,7109.0,31.6486,31.6851,31.6486,31.6851,7109.0
2017-07-03 11:50:00,34.69,34.7,34.66,34.69,2556.0,31.6577,31.6668,31.6303,31.6577,2556.0
2017-07-03 11:55:00,34.69,34.69,34.67,34.69,10494.0,31.6577,31.6577,31.6394,31.6577,10494.0
2017-07-03 12:00:00,34.68,34.68,34.62,34.64,9591.0,31.6486,31.6486,31.5938,31.6121,9591.0
2017-07-03 12:05:00,34.61,34.61,34.48,34.49,31395.0,31.5847,31.5847,31.4661,31.4752,31395.0
2017-07-03 12:10:00,34.49,34.49,34.44,34.44,14206.0,31.4752,31.4752,31.4296,31.4296,14206.0
2017-07-03 12:15:00,34.43,34.47,34.39,34.44,28692.0,31.4204,31.4569,31.3839,31.4296,28692.0
2017-07-03 12:20:00,34.47,34.48,34.43,34.47,32711.0,31.4569,31.4661,31.4204,31.4569,32711.0
2017-07-03 12:25:00,34.46,34.5,34.45,34.5,6434.0,31.4478,31.4843,31.4387,31.4843,6434.0
2017-07-03 12:30:00,34.5,34.5,34.46,34.48,5549.0,31.4843,31.4843,31.4478,31.4661,5549.0
2017-07-03 12:35:00,34.47,34.47,34.43,34.47,6604.0,31.4569,31.4569,31.4204,31.4569,6604.0
2017-07-03 12:40:00,34.47,34.49,34.45,34.48,5200.0,31.4569,31.4752,31.4387,31.4661,5200.0
2017-07-03 12:45:00,34.47,34.49,34.46,34.47,32481.0,31.4569,31.4752,31.4478,31.4569,32481.0
2017-07-03 12:50:00,34.47,34.55,34.47,34.52,13100.0,31.4569,31.5299,31.4569,31.5026,13100.0
2017-07-03 12:55:00,34.51,34.52,34.32,34.32,114885.0,31.4934,31.5026,31.32,31.32,114885.0
2017-07-05 09:30:00,34.48,34.5,34.39,34.44,51761.0,31.4661,31.4843,31.3839,31.4296,51761.0
2017-07-05 09:35:00,34.45,34.45,34.34,34.34,14011.0,31.4387,31.4387,31.3383,31.3383,14011.0
2017-07-05 09:40:00,34.34,34.37,34.28,34.3,11752.0,31.3383,31.3657,31.2835,31.3018,11752.0
2017-07-05 09:45:00,34.3,34.3,34.22,34.29,39850.0,31.3018,31.3018,31.2288,31.2927,39850.0
2017-07-05 09:50:00,34.3,34.32,34.27,34.27,32818.0,31.3018,31.32,31.2744,31.2744,32818.0
2017-07-05 09:55:00,34.26,34.28,34.23,34.25,40287.0,31.2653,31.2835,31.2379,31.2562,40287.0
2017-07-05 10:00:00,34.27,34.29,34.13,34.14,19667.0,31.2744,31.2927,31.1466,31.1558,19667.0
2017-07-05 10:05:00,34.11,34.17,34.09,34.16,10839.0,31.1284,31.1832,31.1101,31.174,10839.0
2017-07-05 10:10:00,34.16,34.22,34.13,34.13,27651.0,31.174,31.2288,31.1466,31.1466,27651.0
2017-07-05 10:15:00,34.11,34.14,34.08,34.11,23454.0,31.1284,31.1558,31.101,31.1284,23454.0
2017-07-05 10:20:00,34.13,34.16,34.11,34.15,44700.0,31.1466,31.174,31.1284,31.1649,44700.0
2017-07-05 10:25:00,34.13,34.2,34.1,34.2,9836.0,31.1466,31.2105,31.1193,31.2105,9836.0
2017-07-05 10:30:00,34.2,34.26,34.16,34.26,12214.0,31.2105,31.2653,31.174,31.2653,12214.0
2017-07-05 10:35:00,34.26,34.29,34.25,34.28,31599.0,31.2653,31.2927,31.2562,31.2835,31599.0
2017-07-05 10:40:00,34.3,34.39,34.28,34.39,20825.0,31.3018,31.3839,31.2835,31.3839,20825.0
2017-07-05 10:45:00,34.37,34.41,34.33,34.33,9275.0,31.3657,31.4022,31.3292,31.3292,9275.0
2017-07-05 10:50:00,34.33,34.41,34.33,34.4,13370.0,31.3292,31.4022,31.3292,31.393,13370.0
2017-07-05 10:55:00,34.4,34.42,34.4,34.41,4656.0,31.393,31.4113,31.393,31.4022,4656.0
2017-07-05 11:00:00,34.41,34.46,34.41,34.41,14565.0,31.4022,31.4478,31.4022,31.4022,14565.0
2017-07-05 11:05:00,34.42,34.45,34.41,34.45,5040.0,31.4113,31.4387,31.4022,31.4387,5040.0
2017-07-05 11:10:00,34.44,34.48,34.44,34.46,13820.0,31.4296,31.4661,31.4296,31.4478,13820.0
2017-07-05 11:15:00,34.48,34.48,34.45,34.45,4800.0,31.4661,31.4661,31.4387,31.4387,4800.0
2017-07-05 11:20:00,34.48,34.48,34.4,34.43,6700.0,31.4661,31.4661,31.393,31.4204,6700.0
2017-07-05 11:25:00,34.43,34.52,34.43,34.47,13400.0,31.4204,31.5026,31.4204,31.4569,13400.0
2017-07-05 11:30:00,34.41,34.43,34.4,34.42,3174.0,31.4022,31.4204,31.393,31.4113,3174.0
2017-07-05 11:35:00,34.41,34.44,34.4,34.43,937.0,31.4022,31.4296,31.393,31.4204,937.0
2017-07-05 11:40:00,34.43,34.43,34.41,34.41,200.0,31.4204,31.4204,31.4022,31.4022,200.0
2017-07-05 11:45:00,34.4,34.4,34.38,34.39,1225.0,31.393,31.393,31.3748,31.3839,1225.0
2017-07-05 11:50:00,34.39,34.44,34.39,34.44,1300.0,31.3839,31.4296,31.3839,31.4296,1300.0
2017-07-05 11:55:00,34.44,34.44,34.44,34.44,0.0,31.4296,31.4296,31.4296,31.4296,0.0
2017-07-05 12:00:00,34.38,34.39,34.37,34.38,780.0,31.3748,31.3839,31.3657,31.3748,780.0
2017-07-05 12:05:00,34.39,34.4,34.38,34.39,550.0,31.3839,31.393,31.3748,31.3839,550.0
2017-07-05 12:10:00,34.38,34.4,34.38,34.4,550.0,31.3748,31.393,31.3748,31.393,550.0
2017-07-05 12:15:00,34.4,34.45,34.4,34.45,2781.0,31.393,31.4387,31.393,31.4387,2781.0
2017-07-05 12:20:00,34.47,34.48,34.45,34.46,10165.0,31.4569,31.4661,31.4387,31.4478,10165.0
2017-07-05 12:25:00,34.44,34.46,34.43,34.44,2263.0,31.4296,31.4478,31.4204,31.4296,2263.0
2017-07-05 12:30:00,34.45,34.46,34.44,34.44,1639.0,31.4387,31.4478,31.4296,31.4296,1639.0
2017-07-05 12:35:00,34.44,34.51,34.44,34.5,26850.0,31.4296,31.4934,31.4296,31.4843,26850.0
2017-07-05 12:40:00,34.48,34.5,34.48,34.48,3920.0,31.4661,31.4843,31.4661,31.4661,3920.0
2017-07-05 12:45:00,34.48,34.51,34.47,34.49,3784.0,31.4661,31.4934,31.4569,31.4752,3784.0
2017-07-05 12:50:00,34.5,34.51,34.49,34.5,4950.0,31.4843,31.4934,31.4752,31.4843,4950.0
2017-07-05 12:55:00,34.5,34.51,34.49,34.5,5015.0,31.4843,31.4934,31.4752,31.4843,5015.0
2017-07-05 13:00:00,34.49,34.54,34.49,34.52,22550.0,31.4752,31.5208,31.4752,31.5026,22550.0
2017-07-05 13:05:00,34.5,34.52,34.5,34.52,900.0,31.4843,31.5026,31.4843,31.5026,900.0
2017-07-05 13:10:00,34.51,34.52,34.5,34.51,1615.0,31.4934,31.5026,31.4843,31.4934,1615.0
2017-07-05 13:15:00,34.52,34.54,34.51,34.53,6318.0,31.5026,31.5208,31.4934,31.5117,6318.0
2017-07-05 13:20:00,34.53,34.57,34.53,34.55,1550.0,31.5117,31.5482,31.5117,31.5299,1550.0
2017-07-05 13:25:00,34.55,34.57,34.55,34.55,4130.0,31.5299,31.5482,31.5299,31.5299,4130.0
2017-07-05 13:30:00,34.54,34.55,34.53,34.54,22700.0,31.5208,31.5299,31.5117,31.5208,22700.0
2017-07-05 13:35:00,34.55,34.56,34.54,34.55,3800.0,31.5299,31.5391,31.5208,31.5299,3800.0
2017-07-05 13:40:00,34.52,34.52,34.5,34.5,1012.0,31.5026,31.5026,31.4843,31.4843,1012.0
2017-07-05 13:45:00,34.52,34.53,34.5,34.5,3301.0,31.5026,31.5117,31.4843,31.4843,3301.0
2017-07-05 13:50:00,34.49,34.51,34.48,34.5,6662.0,31.4752,31.4934,31.4661,31.4843,6662.0
2017-07-05 13:55:00,34.49,34.49,34.47,34.49,2201.0,31.4752,31.4752,31.4569,31.4752,2201.0
2017-07-05 14:00:00,34.48,34.55,34.48,34.51,30250.0,31.4661,31.5299,31.4661,31.4934,30250.0
2017-07-05 14:05:00,34.54,34.58,34.4,34.42,39081.0,31.5208,31.5573,31.393,31.4113,39081.0
2017-07-05 14:10:00,34.46,34.51,34.46,34.51,4600.0,31.4478,31.4934,31.4478,31.4934,4600.0
2017-07-05 14:15:00,34.49,34.54,34.49,34.54,1900.0,31.4752,31.5208,31.4752,31.5208,1900.0
2017-07-05 14:20:00,34.5,34.56,34.5,34.56,1106.0,31.4843,31.5391,31.4843,31.5391,1106.0
2017-07-05 14:25:00,34.56,34.59,34.56,34.58,10746.0,31.5391,31.5664,31.5391,31.5573,10746.0
2017-07-05 14:30:00,34.56,34.62,34.56,34.57,10669.0,31.5391,31.5938,31.5391,31.5482,10669.0
2017-07-05 14:35:00,34.59,34.61,34.56,34.61,9590.0,31.5664,31.5847,31.5391,31.5847,9590.0
2017-07-05 14:40:00,34.63,34.63,34.58,34.58,2000.0,31.6029,31.6029,31.5573,31.5573,2000.0
2017-07-05 14:45:00,34.58,34.59,34.5,34.5,5962.0,31.5573,31.5664,31.4843,31.4843,5962.0
2017-07-05 14:50:00,34.52,34.55,34.51,34.55,5816.0,31.5026,31.5299,31.4934,31.5299,5816.0
2017-07-05 14:55:00,34.52,34.52,34.45,34.45,9415.0,31.5026,31.5026,31.4387,31.4387,9415.0
2017-07-05 15:00:00,34.46,34.49,34.4,34.42,5824.0,31.4478,31.4752,31.393,31.4113,5824.0
2017-07-05 15:05:00,34.42,34.48,34.41,34.46,5596.0,31.4113,31.4661,31.4022,31.4478,5596.0
2017-07-05 15:10:00,34.45,34.47,34.45,34.46,3600.0,31.4387,31.4569,31.4387,31.4478,3600.0
2017-07-05 15:15:00,34.49,34.5,34.49,34.49,2400.0,31.4752,31.4843,31.4752,31.4752,2400.0
2017-07-05 15:20:00,34.51,34.53,34.48,34.48,4850.0,31.4934,31.5117,31.4661,31.4661,4850.0
2017-07-05 15:25:00,34.5,34.53,34.5,34.52,10372.0,31.4843,31.5117,31.4843,31.5026,10372.0
2017-07-05 15:30:00,34.52,34.55,34.51,34.54,16861.0,31.5026,31.5299,31.4934,31.5208,16861.0
2017-07-05 15:35:00,34.55,34.56,34.52,34.56,19800.0,31.5299,31.5391,31.5026,31.5391,19800.0
2017-07-05 15:40:00,34.55,34.6,34.55,34.59,10500.0,31.5299,31.5756,31.5299,31.5664,10500.0
2017-07-05 15:45:00,34.57,34.6,34.55,34.55,6033.0,31.5482,31.5756,31.5299,31.5299,6033.0
2017-07-05 15:50:00,34.55,34.57,34.53,34.53,13124.0,31.5299,31.5482,31.5117,31.5117,13124.0
2017-07-05 15:55:00,34.53,34.58,34.51,34.54,42059.0,31.5117,31.5573,31.4934,31.5208,42059.0
2017-07-06 09:30:00,34.14,34.2,34.11,34.18,45637.0,31.1558,31.2105,31.1284,31.1923,45637.0
2017-07-06 09:35:00,34.17,34.2,34.0,34.0,37715.0,31.1832,31.2105,31.028,31.028,37715.0
2017-07-06 09:40:00,34.0,34.03,33.96,34.0,24613.0,31.028,31.0554,30.9915,31.028,24613.0
2017-07-06 09:45:00,34.01,34.01,33.86,33.88,23283.0,31.0371,31.0371,30.9003,30.9185,23283.0
2017-07-06 09:50:00,33.91,34.04,33.9,33.99,28917.0,30.9459,31.0645,30.9368,31.0189,28917.0
2017-07-06 09:55:00,33.98,34.01,33.88,33.92,27759.0,31.0098,31.0371,30.9185,30.955,27759.0
2017-07-06 10:00:00,33.93,33.98,33.83,33.85,42837.0,30.9641,31.0098,30.8729,30.8911,42837.0
2017-07-06 10:05:00,33.83,33.85,33.72,33.79,42768.0,30.8729,30.8911,30.7725,30.8364,42768.0
2017-07-06 10:10:00,33.8,33.91,33.79,33.91,34733.0,30.8455,30.9459,30.8364,30.9459,34733.0
2017-07-06 10:15:00,33.91,33.92,33.87,33.9,12800.0,30.9459,30.955,30.9094,30.9368,12800.0
2017-07-06 10:20:00,33.9,33.9,33.85,33.85,44139.0,30.9368,30.9368,30.8911,30.8911,44139.0
2017-07-06 10:25:00,33.86,33.9,33.79,33.86,39864.0,30.9003,30.9368,30.8364,30.9003,39864.0
2017-07-06 10:30:00,33.84,33.84,33.79,33.82,5231.0,30.882,30.882,30.8364,30.8637,5231.0
2017-07-06 10:35:00,33.82,33.88,33.79,33.87,34106.0,30.8637,30.9185,30.8364,30.9094,34106.0
2017-07-06 10:40:00,33.88,33.93,33.88,33.9,10598.0,30.9185,30.9641,30.9185,30.9368,10598.0
2017-07-06 10:45:00,33.91,33.92,33.87,33.88,26500.0,30.9459,30.955,30.9094,30.9185,26500.0
2017-07-06 10:50:00,33.88,33.89,33.85,33.89,5381.0,30.9185,30.9276,30.8911,30.9276,5381.0
2017-07-06 10:55:00,33.86,33.86,33.86,33.86,400.0,30.9003,30.9003,30.9003,30.9003,400.0
2017-07-06 11:00:00,33.91,34.02,33.9,34.02,40821.0,30.9459,31.0463,30.9368,31.0463,40821.0
2017-07-06 11:05:00,34.01,34.06,34.0,34.02,23494.0,31.0371,31.0828,31.028,31.0463,23494.0
2017-07-06 11:10:00,34.01,34.03,33.95,33.95,22567.0,31.0371,31.0554,30.9824,30.9824,22567.0
2017-07-06 11:15:00,33.94,33.94,33.88,33.88,11679.0,30.9733,30.9733,30.9185,30.9185,11679.0
2017-07-06 11:20:00,33.91,33.91,33.9,33.9,450.0,30.9459,30.9459,30.9368,30.9368,450.0
2017-07-06 11:25:00,33.94,34.0,33.93,33.99,7277.0,30.9733,31.028,30.9641,31.0189,7277.0
2017-07-06 11:30:00,34.02,34.05,33.99,34.01,8397.0,31.0463,31.0736,31.0189,31.0371,8397.0
2017-07-06 11:35:00,34.04,34.09,34.04,34.06,6800.0,31.0645,31.1101,31.0645,31.0828,6800.0
2017-07-06 11:40:00,34.07,34.09,34.06,34.06,2300.0,31.0919,31.1101,31.0828,31.0828,2300.0
2017-07-06 11:45:00,34.05,34.05,34.04,34.04,600.0,31.0736,31.0736,31.0645,31.0645,600.0
2017-07-06 11:50:00,34.07,34.09,34.03,34.06,6785.0,31.0919,31.1101,31.0554,31.0828,6785.0
2017-07-06 11:55:00,34.05,34.06,34.02,34.05,14100.0,31.0736,31.0828,31.0463,31.0736,14100.0
2017-07-06 12:00:00,34.1,34.11,34.08,34.08,3808.0,31.1193,31.1284,31.101,31.101,3808.0
2017-07-06 12:05:00,34.1,34.12,34.07,34.07,4900.0,31.1193,31.1375,31.0919,31.0919,4900.0
2017-07-06 12:10:00,34.06,34.07,34.01,34.01,920.0,31.0828,31.0919,31.0371,31.0371,920.0
2017-07-06 12:15:00,34.0,34.04,34.0,34.02,2224.0,31.028,31.0645,31.028,31.0463,2224.0
2017-07-06 12:20:00,34.02,34.04,34.02,34.04,1600.0,31.0463,31.0645,31.0463,31.0645,1600.0
2017-07-06 12:25:00,34.01,34.01,33.95,33.95,9233.0,31.0371,31.0371,30.9824,30.9824,9233.0
2017-07-06 12:30:00,33.96,34.02,33.96,34.02,4200.0,30.9915,31.0463,30.9915,31.0463,4200.0
2017-07-06 12:35:00,34.04,34.07,34.04,34.06,2930.0,31.0645,31.0919,31.0645,31.0828,2930.0
2017-07-06 12:40:00,34.06,34.08,34.05,34.08,7030.0,31.0828,31.101,31.0736,31.101,7030.0
2017-07-06 12:45:00,34.1,34.1,34.08,34.09,9000.0,31.1193,31.1193,31.101,31.1101,9000.0
2017-07-06 12:50:00,34.09,34.09,34.09,34.09,100.0,31.1101,31.1101,31.1101,31.1101,100.0
2017-07-06 12:55:00,34.05,34.05,34.04,34.04,700.0,31.0736,31.0736,31.0645,31.0645,700.0
2017-07-06 13:00:00,34.07,34.07,34.06,34.07,500.0,31.0919,31.0919,31.0828,31.0919,500.0
2017-07-06 13:05:00,34.07,34.07,34.06,34.07,1700.0,31.0919,31.0919,31.0828,31.0919,1700.0
2017-07-06 13:10:00,34.04,34.07,34.04,34.07,1600.0,31.0645,31.0919,31.0645,31.0919,1600.0
2017-07-06 13:15:00,34.1,34.18,34.1,34.17,14800.0,31.1193,31.1923,31.1193,31.1832,14800.0
2017-07-06 13:20:00,34.15,34.16,34.14,34.16,13645.0,31.1649,31.174,31.1558,31.174,13645.0
2017-07-06 13:25:00,34.14,34.15,34.14,34.15,200.0,31.1558,31.1649,31.1558,31.1649,200.0
2017-07-06 13:30:00,34.12,34.12,34.06,34.09,2900.0,31.1375,31.1375,31.0828,31.1101,2900.0
2017-07-06 13:35:00,34.07,34.08,34.02,34.02,8150.0,31.0919,31.101,31.0463,31.0463,8150.0
2017-07-06 13:40:00,34.0,34.01,33.92,33.92,23691.0,31.028,31.0371,30.955,30.955,23691.0
2017-07-06 13:45:00,33.92,33.97,33.92,33.97,15682.0,30.955,31.0006,30.955,31.0006,15682.0
2017-07-06 13:50:00,33.95,33.96,33.92,33.94,11699.0,30.9824,30.9915,30.955,30.9733,11699.0
2017-07-06 13:55:00,33.93,33.93,33.91,33.93,9900.0,30.9641,30.9641,30.9459,30.9641,9900.0
2017-07-06 14:00:00,33.9,33.92,33.89,33.92,11280.0,30.9368,30.955,30.9276,30.955,11280.0
2017-07-06 14:05:00,33.91,33.91,33.85,33.88,21947.0,30.9459,30.9459,30.8911,30.9185,21947.0
2017-07-06 14:10:00,33.88,33.89,33.82,33.83,19591.0,30.9185,30.9276,30.8637,30.8729,19591.0
2017-07-06 14:15:00,33.82,33.85,33.77,33.8,26757.0,30.8637,30.8911,30.8181,30.8455,26757.0
2017-07-06 14:20:00,33.82,33.84,33.8,33.8,2400.0,30.8637,30.882,30.8455,30.8455,2400.0
2017-07-06 14:25:00,33.83,33.84,33.83,33.84,800.0,30.8729,30.882,30.8729,30.882,800.0
2017-07-06 14:30:00,33.82,33.82,33.77,33.78,9035.0,30.8637,30.8637,30.8181,30.8272,9035.0
2017-07-06 14:35:00,33.84,33.84,33.74,33.77,41319.0,30.882,30.882,30.7907,30.8181,41319.0
2017-07-06 14:40:00,33.77,33.8,33.72,33.79,16415.0,30.8181,30.8455,30.7725,30.8364,16415.0
2017-07-06 14:45:00,33.79,33.8,33.73,33.77,9900.0,30.8364,30.8455,30.7816,30.8181,9900.0
2017-07-06 14:50:00,33.76,33.81,33.74,33.81,14000.0,30.809,30.8546,30.7907,30.8546,14000.0
2017-07-06 14:55:00,33.82,33.83,33.8,33.83,22275.0,30.8637,30.8729,30.8455,30.8729,22275.0
2017-07-06 15:00:00,33.81,33.84,33.79,33.79,5612.0,30.8546,30.882,30.8364,30.8364,5612.0
2017-07-06 15:05:00,33.81,33.82,33.73,33.8,8605.0,30.8546,30.8637,30.7816,30.8455,8605.0
2017-07-06 15:10:00,33.79,33.79,33.69,33.69,26545.0,30.8364,30.8364,30.7451,30.7451,26545.0
2017-07-06 15:15:00,33.69,33.76,33.69,33.76,29950.0,30.7451,30.809,30.7451,30.809,29950.0
2017-07-06 15:20:00,33.74,33.74,33.68,33.72,22224.0,30.7907,30.7907,30.736,30.7725,22224.0
2017-07-06 15:25:00,33.69,33.69,33.63,33.63,20798.0,30.7451,30.7451,30.6904,30.6904,20798.0
2017-07-06 15:30:00,33.63,33.64,33.58,33.61,25659.0,30.6904,30.6995,30.6447,30.6721,25659.0
2017-07-06 15:35:00,33.6,33.61,33.53,33.6,44254.0,30.663,30.6721,30.5991,30.663,44254.0
2017-07-06 15:40:00,33.58,33.58,33.5,33.52,23007.0,30.6447,30.6447,30.5717,30.59,23007.0
2017-07-06 15:45:00,33.51,33.63,33.5,33.62,18356.0,30.5808,30.6904,30.5717,30.6812,18356.0
2017-07-06 15:50:00,33.61,33.66,33.58,33.65,45061.0,30.6721,30.7177,30.6447,30.7086,45061.0
2017-07-06 15:55:00,33.64,33.65,33.59,33.6,103846.0,30.6995,30.7086,30.6539,30.663,103846.0
2017-07-07 09:30:00,33.86,33.89,33.83,33.87,72075.0,30.9003,30.9276,30.8729,30.9094,72075.0
2017-07-07 09:35:00,33.86,33.9,33.81,33.89,55612.0,30.9003,30.9368,30.8546,30.9276,55612.0
2017-07-07 09:40:00,33.91,33.92,33.82,33.82,13813.0,30.9459,30.955,30.8637,30.8637,13813.0
2017-07-07 09:45:00,33.8,33.85,33.78,33.85,11600.0,30.8455,30.8911,30.8272,30.8911,11600.0
2017-07-07 09:50:00,33.87,33.95,33.87,33.95,17366.0,30.9094,30.9824,30.9094,30.9824,17366.0
2017-07-07 09:55:00,33.93,33.99,33.93,33.99,17982.0,30.9641,31.0189,30.9641,31.0189,17982.0
2017-07-07 10:00:00,33.97,33.98,33.9,33.91,10016.0,31.0006,31.0098,30.9368,30.9459,10016.0
2017-07-07 10:05:00,33.92,33.93,33.85,33.89,16424.0,30.955,30.9641,30.8911,30.9276,16424.0
2017-07-07 10:10:00,33.87,33.93,33.85,33.93,5515.0,30.9094,30.9641,30.8911,30.9641,5515.0
2017-07-07 10:15:00,33.92,33.93,33.83,33.83,4947.0,30.955,30.9641,30.8729,30.8729,4947.0
2017-07-07 10:20:00,33.83,33.86,33.8,33.82,10950.0,30.8729,30.9003,30.8455,30.8637,10950.0
2017-07-07 10:25:00,33.83,33.9,33.82,33.88,3175.0,30.8729,30.9368,30.8637,30.9185,3175.0
2017-07-07 10:30:00,33.92,33.98,33.91,33.94,22177.0,30.955,31.0098,30.9459,30.9733,22177.0
2017-07-07 10:35:00,33.93,33.95,33.91,33.91,5427.0,30.9641,30.9824,30.9459,30.9459,5427.0
2017-07-07 10:40:00,33.91,34.0,33.9,33.97,24733.0,30.9459,31.028,30.9368,31.0006,24733.0
2017-07-07 10:45:00,33.93,33.94,33.92,33.94,9819.0,30.9641,30.9733,30.955,30.9733,9819.0
2017-07-07 10:50:00,33.94,33.94,33.91,33.92,1766.0,30.9733,30.9733,30.9459,30.955,1766.0
2017-07-07 10:55:00,33.9,33.92,33.88,33.91,3800.0,30.9368,30.955,30.9185,30.9459,3800.0
2017-07-07 11:00:00,33.88,33.91,33.86,33.9,17099.0,30.9185,30.9459,30.9003,30.9368,17099.0
2017-07-07 11:05:00,33.9,33.93,33.9,33.93,2083.0,30.9368,30.9641,30.9368,30.9641,2083.0
2017-07-07 11:10:00,33.93,33.97,33.93,33.94,5525.0,30.9641,31.0006,30.9641,30.9733,5525.0
2017-07-07 11:15:00,33.93,33.95,33.91,33.94,6393.0,30.9641,30.9824,30.9459,30.9733,6393.0
2017-07-07 11:20:00,33.95,33.99,33.95,33.99,3981.0,30.9824,31.0189,30.9824,31.0189,3981.0
2017-07-07 11:25:00,33.99,34.09,33.99,34.07,45321.0,31.0189,31.1101,31.0189,31.0919,45321.0
2017-07-07 11:30:00,34.06,34.11,34.06,34.1,54492.0,31.0828,31.1284,31.0828,31.1193,54492.0
2017-07-07 11:35:00,34.12,34.17,34.12,34.14,41544.0,31.1375,31.1832,31.1375,31.1558,41544.0
2017-07-07 11:40:00,34.14,34.19,34.14,34.15,6888.0,31.1558,31.2014,31.1558,31.1649,6888.0
2017-07-07 11:45:00,34.14,34.16,34.12,34.12,5850.0,31.1558,31.174,31.1375,31.1375,5850.0
2017-07-07 11:50:00,34.14,34.17,34.14,34.16,1875.0,31.1558,31.1832,31.1558,31.174,1875.0
2017-07-07 11:55:00,34.17,34.17,34.15,34.15,200.0,31.1832,31.1832,31.1649,31.1649,200.0
2017-07-07 12:00:00,34.17,34.18,34.16,34.16,4400.0,31.1832,31.1923,31.174,31.174,4400.0
2017-07-07 12:05:00,34.19,34.19,34.16,34.17,300.0,31.2014,31.2014,31.174,31.1832,300.0
2017-07-07 12:10:00,34.16,34.25,34.16,34.24,89306.0,31.174,31.2562,31.174,31.247,89306.0
2017-07-07 12:15:00,34.26,34.26,34.2,34.21,4600.0,31.2653,31.2653,31.2105,31.2197,4600.0
2017-07-07 12:20:00,34.22,34.24,34.22,34.22,700.0,31.2288,31.247,31.2288,31.2288,700.0
2017-07-07 12:25:00,34.25,34.25,34.21,34.23,18138.0,31.2562,31.2562,31.2197,31.2379,18138.0
2017-07-07 12:30:00,34.24,34.25,34.22,34.22,4092.0,31.247,31.2562,31.2288,31.2288,4092.0
2017-07-07 12:35:00,34.26,34.26,34.22,34.23,1257.0,31.2653,31.2653,31.2288,31.2379,1257.0
2017-07-07 12:40:00,34.23,34.23,34.22,34.22,2225.0,31.2379,31.2379,31.2288,31.2288,2225.0
2017-07-07 12:45:00,34.23,34.24,34.22,34.23,12300.0,31.2379,31.247,31.2288,31.2379,12300.0
2017-07-07 12:50:00,34.25,34.25,34.25,34.25,100.0,31.2562,31.2562,31.2562,31.2562,100.0
2017-07-07 12:55:00,34.25,34.25,34.23,34.25,8793.0,31.2562,31.2562,31.2379,31.2562,8793.0
2017-07-07 13:00:00,34.25,34.27,34.23,34.23,9316.0,31.2562,31.2744,31.2379,31.2379,9316.0
2017-07-07 13:05:00,34.25,34.25,34.22,34.23,3600.0,31.2562,31.2562,31.2288,31.2379,3600.0
2017-07-07 13:10:00,34.24,34.24,34.22,34.22,8549.0,31.247,31.247,31.2288,31.2288,8549.0
2017-07-07 13:15:00,34.22,34.26,34.22,34.26,7933.0,31.2288,31.2653,31.2288,31.2653,7933.0
2017-07-07 13:20:00,34.25,34.27,34.25,34.27,5126.0,31.2562,31.2744,31.2562,31.2744,5126.0
2017-07-07 13:25:00,34.26,34.27,34.25,34.26,13600.0,31.2653,31.2744,31.2562,31.2653,13600.0
2017-07-07 13:30:00,34.27,34.29,34.26,34.27,7607.0,31.2744,31.2927,31.2653,31.2744,7607.0
2017-07-07 13:35:00,34.28,34.28,34.27,34.27,1692.0,31.2835,31.2835,31.2744,31.2744,1692.0
2017-07-07 13:40:00,34.3,34.3,34.29,34.3,7660.0,31.3018,31.3018,31.2927,31.3018,7660.0
2017-07-07 13:45:00,34.29,34.29,34.25,34.25,2750.0,31.2927,31.2927,31.2562,31.2562,2750.0
2017-07-07 13:50:00,34.23,34.25,34.22,34.24,4650.0,31.2379,31.2562,31.2288,31.247,4650.0
2017-07-07 13:55:00,34.25,34.27,34.23,34.26,3745.0,31.2562,31.2744,31.2379,31.2653,3745.0
2017-07-07 14:00:00,34.27,34.27,34.23,34.25,3325.0,31.2744,31.2744,31.2379,31.2562,3325.0
2017-07-07 14:05:00,34.25,34.25,34.24,34.24,5412.0,31.2562,31.2562,31.247,31.247,5412.0
2017-07-07 14:10:00,34.24,34.27,34.24,34.26,4656.0,31.247,31.2744,31.247,31.2653,4656.0
2017-07-07 14:15:00,34.27,34.28,34.25,34.25,3549.0,31.2744,31.2835,31.2562,31.2562,3549.0
2017-07-07 14:20:00,34.25,34.25,34.23,34.23,2765.0,31.2562,31.2562,31.2379,31.2379,2765.0
2017-07-07 14:25:00,34.21,34.22,34.2,34.22,2200.0,31.2197,31.2288,31.2105,31.2288,2200.0
2017-07-07 14:30:00,34.22,34.23,34.22,34.23,1000.0,31.2288,31.2379,31.2288,31.2379,1000.0
2017-07-07 14:35:00,34.21,34.22,34.19,34.21,14325.0,31.2197,31.2288,31.2014,31.2197,14325.0
2017-07-07 14:40:00,34.21,34.21,34.21,34.21,0.0,31.2197,31.2197,31.2197,31.2197,0.0
2017-07-07 14:45:00,34.23,34.24,34.21,34.22,13836.0,31.2379,31.247,31.2197,31.2288,13836.0
2017-07-07 14:50:00,34.23,34.24,34.22,34.22,2130.0,31.2379,31.247,31.2288,31.2288,2130.0
2017-07-07 14:55:00,34.22,34.22,34.19,34.19,797.0,31.2288,31.2288,31.2014,31.2014,797.0
2017-07-07 15:00:00,34.19,34.21,34.15,34.15,7610.0,31.2014,31.2197,31.1649,31.1649,7610.0
2017-07-07 15:05:00,34.17,34.19,34.17,34.19,1400.0,31.1832,31.2014,31.1832,31.2014,1400.0
2017-07-07 15:10:00,34.17,34.17,34.16,34.16,1600.0,31.1832,31.1832,31.174,31.174,1600.0
2017-07-07 15:15:00,34.17,34.21,34.17,34.21,1314.0,31.1832,31.2197,31.1832,31.2197,1314.0
2017-07-07 15:20:00,34.22,34.22,34.21,34.21,1400.0,31.2288,31.2288,31.2197,31.2197,1400.0
2017-07-07 15:25:00,34.21,34.23,34.19,34.21,3300.0,31.2197,31.2379,31.2014,31.2197,3300.0
2017-07-07 15:30:00,34.22,34.22,34.21,34.22,3857.0,31.2288,31.2288,31.2197,31.2288,3857.0
2017-07-07 15:35:00,34.23,34.25,34.22,34.24,19926.0,31.2379,31.2562,31.2288,31.247,19926.0
2017-07-07 15:40:00,34.25,34.28,34.22,34.27,34543.0,31.2562,31.2835,31.2288,31.2744,34543.0
2017-07-07 15:45:00,34.27,34.28,34.24,34.26,52354.0,31.2744,31.2835,31.247,31.2653,52354.0
2017-07-07 15:50:00,34.27,34.27,34.23,34.25,31905.0,31.2744,31.2744,31.2379,31.2562,31905.0
2017-07-07 15:55:00,34.24,34.28,34.18,34.2,98517.0,31.247,31.2835,31.1923,31.2105,98517.0
2017-07-10 09:30:00,34.16,34.21,34.07,34.19,44019.0,31.174,31.2197,31.0919,31.2014,44019.0
2017-07-10 09:35:00,34.2,34.23,34.18,34.21,43866.0,31.2105,31.2379,31.1923,31.2197,43866.0
2017-07-10 09:40:00,34.22,34.26,34.19,34.24,79117.0,31.2288,31.2653,31.2014,31.247,79117.0
2017-07-10 09:45:00,34.2,34.23,34.19,34.21,13550.0,31.2105,31.2379,31.2014,31.2197,13550.0
2017-07-10 09:50:00,34.23,34.24,34.17,34.19,3884.0,31.2379,31.247,31.1832,31.2014,3884.0
2017-07-10 09:55:00,34.13,34.16,34.09,34.1,23024.0,31.1466,31.174,31.1101,31.1193,23024.0
2017-07-10 10:00:00,34.1,34.23,34.1,34.23,15658.0,31.1193,31.2379,31.1193,31.2379,15658.0
2017-07-10 10:05:00,34.23,34.25,34.2,34.21,7782.0,31.2379,31.2562,31.2105,31.2197,7782.0
2017-07-10 10:10:00,34.23,34.23,34.2,34.2,25299.0,31.2379,31.2379,31.2105,31.2105,25299.0
2017-07-10 10:15:00,34.19,34.21,34.18,34.21,3600.0,31.2014,31.2197,31.1923,31.2197,3600.0
2017-07-10 10:20:00,34.22,34.27,34.22,34.27,11038.0,31.2288,31.2744,31.2288,31.2744,11038.0
2017-07-10 10:25:00,34.26,34.26,34.23,34.24,18231.0,31.2653,31.2653,31.2379,31.247,18231.0
2017-07-10 10:30:00,34.27,34.29,34.27,34.29,4092.0,31.2744,31.2927,31.2744,31.2927,4092.0
2017-07-10 10:35:00,34.22,34.22,34.18,34.21,10087.0,31.2288,31.2288,31.1923,31.2197,10087.0
2017-07-10 10:40:00,34.25,34.28,34.24,34.27,5700.0,31.2562,31.2835,31.247,31.2744,5700.0
2017-07-10 10:45:00,34.29,34.3,34.28,34.29,8900.0,31.2927,31.3018,31.2835,31.2927,8900.0
2017-07-10 10:50:00,34.3,34.36,34.29,34.34,27927.0,31.3018,31.3565,31.2927,31.3383,27927.0
2017-07-10 10:55:00,34.34,34.37,34.33,34.37,23062.0,31.3383,31.3657,31.3292,31.3657,23062.0
2017-07-10 11:00:00,34.37,34.37,34.33,34.34,11718.0,31.3657,31.3657,31.3292,31.3383,11718.0
2017-07-10 11:05:00,34.35,34.41,34.35,34.41,22930.0,31.3474,31.4022,31.3474,31.4022,22930.0
2017-07-10 11:10:00,34.39,34.41,34.37,34.4,14728.0,31.3839,31.4022,31.3657,31.393,14728.0
2017-07-10 11:15:00,34.39,34.39,34.36,34.37,2175.0,31.3839,31.3839,31.3565,31.3657,2175.0
2017-07-10 11:20:00,34.37,34.37,34.34,34.34,8600.0,31.3657,31.3657,31.3383,31.3383,8600.0
2017-07-10 11:25:00,34.34,34.34,34.34,34.34,0.0,31.3383,31.3383,31.3383,31.3383,0.0
2017-07-10 11:30:00,34.33,34.35,34.33,34.34,934.0,31.3292,31.3474,31.3292,31.3383,934.0
2017-07-10 11:35:00,34.35,34.37,34.35,34.37,1828.0,31.3474,31.3657,31.3474,31.3657,1828.0
2017-07-10 11:40:00,34.37,34.37,34.34,34.36,1700.0,31.3657,31.3657,31.3383,31.3565,1700.0
2017-07-10 11:45:00,34.36,34.37,34.36,34.37,1600.0,31.3565,31.3657,31.3565,31.3657,1600.0
2017-07-10 11:50:00,34.37,34.38,34.37,34.37,2500.0,31.3657,31.3748,31.3657,31.3657,2500.0
2017-07-10 11:55:00,34.39,34.4,34.37,34.4,8140.0,31.3839,31.393,31.3657,31.393,8140.0
2017-07-10 12:00:00,34.41,34.42,34.39,34.41,8863.0,31.4022,31.4113,31.3839,31.4022,8863.0
2017-07-10 12:05:00,34.43,34.46,34.42,34.42,39502.0,31.4204,31.4478,31.4113,31.4113,39502.0
2017-07-10 12:10:00,34.42,34.45,34.42,34.43,14910.0,31.4113,31.4387,31.4113,31.4204,14910.0
2017-07-10 12:15:00,34.4,34.41,34.4,34.41,2001.0,31.393,31.4022,31.393,31.4022,2001.0
2017-07-10 12:20:00,34.42,34.43,34.42,34.42,401.0,31.4113,31.4204,31.4113,31.4113,401.0
2017-07-10 12:25:00,34.43,34.44,34.41,34.41,3190.0,31.4204,31.4296,31.4022,31.4022,3190.0
2017-07-10 12:30:00,34.43,34.44,34.42,34.43,660.0,31.4204,31.4296,31.4113,31.4204,660.0
2017-07-10 12:35:00,34.41,34.43,34.4,34.41,3885.0,31.4022,31.4204,31.393,31.4022,3885.0
2017-07-10 12:40:00,34.41,34.41,34.41,34.41,0.0,31.4022,31.4022,31.4022,31.4022,0.0
2017-07-10 12:45:00,34.41,34.41,34.4,34.41,500.0,31.4022,31.4022,31.393,31.4022,500.0
2017-07-10 12:50:00,34.43,34.43,34.42,34.43,3310.0,31.4204,31.4204,31.4113,31.4204,3310.0
2017-07-10 12:55:00,34.42,34.44,34.41,34.44,3375.0,31.4113,31.4296,31.4022,31.4296,3375.0
2017-07-10 13:00:00,34.45,34.45,34.43,34.45,2050.0,31.4387,31.4387,31.4204,31.4387,2050.0
2017-07-10 13:05:00,34.47,34.47,34.45,34.46,6441.0,31.4569,31.4569,31.4387,31.4478,6441.0
2017-07-10 13:10:00,34.47,34.47,34.43,34.43,11118.0,31.4569,31.4569,31.4204,31.4204,11118.0
2017-07-10 13:15:00,34.44,34.45,34.44,34.44,100.0,31.4296,31.4387,31.4296,31.4296,100.0
2017-07-10 13:20:00,34.43,34.44,34.41,34.43,8556.0,31.4204,31.4296,31.4022,31.4204,8556.0
2017-07-10 13:25:00,34.43,34.44,34.42,34.44,216.0,31.4204,31.4296,31.4113,31.4296,216.0
2017-07-10 13:30:00,34.44,34.45,34.43,34.44,11792.0,31.4296,31.4387,31.4204,31.4296,11792.0
2017-07-10 13:35:00,34.45,34.45,34.41,34.41,16800.0,31.4387,31.4387,31.4022,31.4022,16800.0
2017-07-10 13:40:00,34.41,34.44,34.41,34.44,5812.0,31.4022,31.4296,31.4022,31.4296,5812.0
2017-07-10 13:45:00,34.44,34.45,34.43,34.43,4366.0,31.4296,31.4387,31.4204,31.4204,4366.0
2017-07-10 13:50:00,34.46,34.47,34.46,34.46,591.0,31.4478,31.4569,31.4478,31.4478,591.0
2017-07-10 13:55:00,34.47,34.47,34.46,34.47,500.0,31.4569,31.4569,31.4478,31.4569,500.0
2017-07-10 14:00:00,34.47,34.47,34.45,34.45,700.0,31.4569,31.4569,31.4387,31.4387,700.0
2017-07-10 14:05:00,34.46,34.47,34.43,34.44,6164.0,31.4478,31.4569,31.4204,31.4296,6164.0
2017-07-10 14:10:00,34.45,34.47,34.44,34.47,2833.0,31.4387,31.4569,31.4296,31.4569,2833.0
2017-07-10 14:15:00,34.46,34.47,34.46,34.46,500.0,31.4478,31.4569,31.4478,31.4478,500.0
2017-07-10 14:20:00,34.46,34.47,34.45,34.45,320.0,31.4478,31.4569,31.4387,31.4387,320.0
2017-07-10 14:25:00,34.44,34.44,34.44,34.44,1100.0,31.4296,31.4296,31.4296,31.4296,1100.0
2017-07-10 14:30:00,34.42,34.42,34.41,34.41,1820.0,31.4113,31.4113,31.4022,31.4022,1820.0
2017-07-10 14:35:00,34.4,34.41,34.4,34.41,200.0,31.393,31.4022,31.393,31.4022,200.0
2017-07-10 14:40:00,34.43,34.43,34.42,34.43,2000.0,31.4204,31.4204,31.4113,31.4204,2000.0
2017-07-10 14:45:00,34.43,34.44,34.43,34.43,650.0,31.4204,31.4296,31.4204,31.4204,650.0
2017-07-10 14:50:00,34.43,34.43,34.42,34.43,500.0,31.4204,31.4204,31.4113,31.4204,500.0
2017-07-10 14:55:00,34.4,34.41,34.39,34.4,24200.0,31.393,31.4022,31.3839,31.393,24200.0
2017-07-10 15:00:00,34.41,34.42,34.41,34.42,322.0,31.4022,31.4113,31.4022,31.4113,322.0
2017-07-10 15:05:00,34.43,34.43,34.41,34.42,1959.0,31.4204,31.4204,31.4022,31.4113,1959.0
2017-07-10 15:10:00,34.42,34.44,34.42,34.42,966.0,31.4113,31.4296,31.4113,31.4113,966.0
2017-07-10 15:15:00,34.41,34.42,34.34,34.39,12249.0,31.4022,31.4113,31.3383,31.3839,12249.0
2017-07-10 15:20:00,34.39,34.39,34.39,34.39,100.0,31.3839,31.3839,31.3839,31.3839,100.0
2017-07-10 15:25:00,34.39,34.4,34.38,34.39,1103.0,31.3839,31.393,31.3748,31.3839,1103.0
2017-07-10 15:30:00,34.41,34.43,34.41,34.43,9871.0,31.4022,31.4204,31.4022,31.4204,9871.0
2017-07-10 15:35:00,34.43,34.48,34.42,34.48,11043.0,31.4204,31.4661,31.4113,31.4661,11043.0
2017-07-10 15:40:00,34.46,34.51,34.45,34.47,49345.0,31.4478,31.4934,31.4387,31.4569,49345.0
2017-07-10 15:45:00,34.45,34.45,34.4,34.42,2352.0,31.4387,31.4387,31.393,31.4113,2352.0
2017-07-10 15:50:00,34.39,34.41,34.37,34.38,16397.0,31.3839,31.4022,31.3657,31.3748,16397.0
2017-07-10 15:55:00,34.38,34.38,34.31,34.32,43317.0,31.3748,31.3748,31.3109,31.32,43317.0
2017-07-11 09:30:00,34.23,34.27,34.2,34.22,23019.0,31.2379,31.2744,31.2105,31.2288,23019.0
2017-07-11 09:35:00,34.22,34.22,34.13,34.13,10207.0,31.2288,31.2288,31.1466,31.1466,10207.0
2017-07-11 09:40:00,34.13,34.16,34.11,34.16,25700.0,31.1466,31.174,31.1284,31.174,25700.0
2017-07-11 09:45:00,34.18,34.19,34.14,34.14,10064.0,31.1923,31.2014,31.1558,31.1558,10064.0
2017-07-11 09:50:00,34.17,34.2,34.17,34.2,1440.0,31.1832,31.2105,31.1832,31.2105,1440.0
2017-07-11 09:55:00,34.19,34.2,34.18,34.18,16160.0,31.2014,31.2105,31.1923,31.1923,16160.0
2017-07-11 10:00:00,34.17,34.19,34.14,34.19,2757.0,31.1832,31.2014,31.1558,31.2014,2757.0
2017-07-11 10:05:00,34.18,34.2,34.18,34.19,900.0,31.1923,31.2105,31.1923,31.2014,900.0
2017-07-11 10:10:00,34.18,34.23,34.17,34.23,11910.0,31.1923,31.2379,31.1832,31.2379,11910.0
2017-07-11 10:15:00,34.22,34.29,34.21,34.25,17100.0,31.2288,31.2927,31.2197,31.2562,17100.0
2017-07-11 10:20:00,34.29,34.29,34.25,34.25,8995.0,31.2927,31.2927,31.2562,31.2562,8995.0
2017-07-11 10:25:00,34.25,34.28,34.25,34.28,3792.0,31.2562,31.2835,31.2562,31.2835,3792.0
2017-07-11 10:30:00,34.3,34.32,34.29,34.29,28909.0,31.3018,31.32,31.2927,31.2927,28909.0
2017-07-11 10:35:00,34.29,34.33,34.29,34.33,1180.0,31.2927,31.3292,31.2927,31.3292,1180.0
2017-07-11 10:40:00,34.32,34.32,34.3,34.3,1275.0,31.32,31.32,31.3018,31.3018,1275.0
2017-07-11 10:45:00,34.31,34.31,34.27,34.27,19101.0,31.3109,31.3109,31.2744,31.2744,19101.0
2017-07-11 10:50:00,34.28,34.29,34.28,34.29,1318.0,31.2835,31.2927,31.2835,31.2927,1318.0
2017-07-11 10:55:00,34.3,34.33,34.29,34.33,25071.0,31.3018,31.3292,31.2927,31.3292,25071.0
2017-07-11 11:00:00,34.31,34.32,34.3,34.31,11300.0,31.3109,31.32,31.3018,31.3109,11300.0
2017-07-11 11:05:00,34.32,34.33,34.3,34.3,15895.0,31.32,31.3292,31.3018,31.3018,15895.0
2017-07-11 11:10:00,34.27,34.28,34.2,34.2,36017.0,31.2744,31.2835,31.2105,31.2105,36017.0
2017-07-11 11:15:00,34.15,34.15,34.14,34.14,2000.0,31.1649,31.1649,31.1558,31.1558,2000.0
2017-07-11 11:20:00,34.14,34.14,33.86,33.88,70198.0,31.1558,31.1558,30.9003,30.9185,70198.0
2017-07-11 11:25:00,33.88,33.89,33.67,33.84,91414.0,30.9185,30.9276,30.7269,30.882,91414.0
2017-07-11 11:30:00,33.84,33.97,33.82,33.93,40911.0,30.882,31.0006,30.8637,30.9641,40911.0
2017-07-11 11:35:00,33.95,34.02,33.91,33.96,34384.0,30.9824,31.0463,30.9459,30.9915,34384.0
2017-07-11 11:40:00,33.99,34.01,33.92,34.0,30776.0,31.0189,31.0371,30.955,31.028,30776.0
2017-07-11 11:45:00,34.01,34.02,33.95,34.01,23200.0,31.0371,31.0463,30.9824,31.0371,23200.0
2017-07-11 11:50:00,34.02,34.11,34.01,34.1,35503.0,31.0463,31.1284,31.0371,31.1193,35503.0
2017-07-11 11:55:00,34.1,34.1,34.07,34.07,17630.0,31.1193,31.1193,31.0919,31.0919,17630.0
2017-07-11 12:00:00,34.08,34.13,34.08,34.08,12914.0,31.101,31.1466,31.101,31.101,12914.0
2017-07-11 12:05:00,34.1,34.1,34.04,34.05,20300.0,31.1193,31.1193,31.0645,31.0736,20300.0
2017-07-11 12:10:00,34.06,34.07,34.05,34.06,3622.0,31.0828,31.0919,31.0736,31.0828,3622.0
2017-07-11 12:15:00,34.0,34.0,33.98,33.99,9363.0,31.028,31.028,31.0098,31.0189,9363.0
2017-07-11 12:20:00,33.98,34.02,33.98,33.98,3167.0,31.0098,31.0463,31.0098,31.0098,3167.0
2017-07-11 12:25:00,33.95,33.96,33.94,33.95,1900.0,30.9824,30.9915,30.9733,30.9824,1900.0
2017-07-11 12:30:00,34.01,34.01,34.0,34.0,795.0,31.0371,31.0371,31.028,31.028,795.0
2017-07-11 12:35:00,33.98,34.02,33.97,33.97,3054.0,31.0098,31.0463,31.0006,31.0006,3054.0
2017-07-11 12:40:00,34.0,34.01,34.0,34.01,11900.0,31.028,31.0371,31.028,31.0371,11900.0
2017-07-11 12:45:00,34.08,34.1,34.06,34.06,7205.0,31.101,31.1193,31.0828,31.0828,7205.0
2017-07-11 12:50:00,34.08,34.12,34.08,34.12,17500.0,31.101,31.1375,31.101,31.1375,17500.0
2017-07-11 12:55:00,34.12,34.13,34.09,34.09,6600.0,31.1375,31.1466,31.1101,31.1101,6600.0
2017-07-11 13:00:00,34.08,34.12,34.08,34.08,1600.0,31.101,31.1375,31.101,31.101,1600.0
2017-07-11 13:05:00,34.1,34.11,34.08,34.08,500.0,31.1193,31.1284,31.101,31.101,500.0
2017-07-11 13:10:00,34.07,34.08,34.05,34.05,6300.0,31.0919,31.101,31.0736,31.0736,6300.0
2017-07-11 13:15:00,34.05,34.07,34.05,34.06,1536.0,31.0736,31.0919,31.0736,31.0828,1536.0
2017-07-11 13:20:00,34.09,34.09,34.07,34.08,5200.0,31.1101,31.1101,31.0919,31.101,5200.0
2017-07-11 13:25:00,34.05,34.06,34.05,34.06,580.0,31.0736,31.0828,31.0736,31.0828,580.0
2017-07-11 13:30:00,34.05,34.06,34.0,34.01,1359.0,31.0736,31.0828,31.028,31.0371,1359.0
2017-07-11 13:35:00,34.04,34.06,34.02,34.05,21450.0,31.0645,31.0828,31.0463,31.0736,21450.0
2017-07-11 13:40:00,34.06,34.26,34.06,34.24,13554.0,31.0828,31.2653,31.0828,31.247,13554.0
2017-07-11 13:45:00,34.25,34.25,34.23,34.24,5800.0,31.2562,31.2562,31.2379,31.247,5800.0
2017-07-11 13:50:00,34.25,34.25,34.23,34.23,3791.0,31.2562,31.2562,31.2379,31.2379,3791.0
2017-07-11 13:55:00,34.26,34.26,34.26,34.26,1000.0,31.2653,31.2653,31.2653,31.2653,1000.0
2017-07-11 14:00:00,34.28,34.31,34.27,34.28,36335.0,31.2835,31.3109,31.2744,31.2835,36335.0
2017-07-11 14:05:00,34.27,34.27,34.25,34.25,15200.0,31.2744,31.2744,31.2562,31.2562,15200.0
2017-07-11 14:10:00,34.27,34.27,34.23,34.25,9425.0,31.2744,31.2744,31.2379,31.2562,9425.0
2017-07-11 14:15:00,34.23,34.23,34.2,34.2,1654.0,31.2379,31.2379,31.2105,31.2105,1654.0
2017-07-11 14:20:00,34.21,34.23,34.2,34.23,4875.0,31.2197,31.2379,31.2105,31.2379,4875.0
2017-07-11 14:25:00,34.24,34.24,34.23,34.24,3500.0,31.247,31.247,31.2379,31.247,3500.0
2017-07-11 14:30:00,34.25,34.25,34.25,34.25,9303.0,31.2562,31.2562,31.2562,31.2562,9303.0
2017-07-11 14:35:00,34.25,34.25,34.25,34.25,0.0,31.2562,31.2562,31.2562,31.2562,0.0
2017-07-11 14:40:00,34.2,34.23,34.2,34.23,1000.0,31.2105,31.2379,31.2105,31.2379,1000.0
2017-07-11 14:45:00,34.24,34.24,34.21,34.22,1800.0,31.247,31.247,31.2197,31.2288,1800.0
2017-07-11 14:50:00,34.2,34.23,34.2,34.22,10507.0,31.2105,31.2379,31.2105,31.2288,10507.0
2017-07-11 14:55:00,34.23,34.23,34.22,34.22,4100.0,31.2379,31.2379,31.2288,31.2288,4100.0
2017-07-11 15:00:00,34.22,34.22,34.19,34.2,1675.0,31.2288,31.2288,31.2014,31.2105,1675.0
2017-07-11 15:05:00,34.23,34.24,34.23,34.24,9300.0,31.2379,31.247,31.2379,31.247,9300.0
2017-07-11 15:10:00,34.25,34.3,34.25,34.3,25222.0,31.2562,31.3018,31.2562,31.3018,25222.0
2017-07-11 15:15:00,34.29,34.31,34.29,34.29,9100.0,31.2927,31.3109,31.2927,31.2927,9100.0
2017-07-11 15:20:00,34.3,34.3,34.29,34.29,1600.0,31.3018,31.3018,31.2927,31.2927,1600.0
2017-07-11 15:25:00,34.29,34.29,34.27,34.29,3550.0,31.2927,31.2927,31.2744,31.2927,3550.0
2017-07-11 15:30:00,34.3,34.39,34.3,34.35,56362.0,31.3018,31.3839,31.3018,31.3474,56362.0
2017-07-11 15:35:00,34.36,34.37,34.31,34.31,7837.0,31.3565,31.3657,31.3109,31.3109,7837.0
2017-07-11 15:40:00,34.31,34.32,34.29,34.31,5900.0,31.3109,31.32,31.2927,31.3109,5900.0
2017-07-11 15:45:00,34.3,34.3,34.25,34.26,8050.0,31.3018,31.3018,31.2562,31.2653,8050.0
2017-07-11 15:50:00,34.23,34.26,34.23,34.25,8000.0,31.2379,31.2653,31.2379,31.2562,8000.0
2017-07-11 15:55:00,34.27,34.28,34.22,34.25,406306.0,31.2744,31.2835,31.2288,31.2562,406306.0
2017-07-12 09:30:00,34.72,34.86,34.72,34.86,126437.0,31.6851,31.8128,31.6851,31.8128,126437.0
2017-07-12 09:35:00,34.86,34.91,34.84,34.87,65594.0,31.8128,31.8585,31.7946,31.822,65594.0
2017-07-12 09:40:00,34.88,34.94,34.87,34.92,35295.0,31.8311,31.8858,31.822,31.8676,35295.0
2017-07-12 09:45:00,34.93,34.97,34.91,34.96,23077.0,31.8767,31.9132,31.8585,31.9041,23077.0
2017-07-12 09:50:00,34.96,35.02,34.89,34.93,60161.0,31.9041,31.9589,31.8402,31.8767,60161.0
2017-07-12 09:55:00,34.94,34.96,34.93,34.95,79300.0,31.8858,31.9041,31.8767,31.895,79300.0
2017-07-12 10:00:00,34.95,34.99,34.91,34.92,47477.0,31.895,31.9315,31.8585,31.8676,47477.0
2017-07-12 10:05:00,34.93,35.0,34.92,34.99,41893.0,31.8767,31.9406,31.8676,31.9315,41893.0
2017-07-12 10:10:00,34.96,34.98,34.94,34.96,22854.0,31.9041,31.9223,31.8858,31.9041,22854.0
2017-07-12 10:15:00,34.96,34.99,34.96,34.98,4700.0,31.9041,31.9315,31.9041,31.9223,4700.0
2017-07-12 10:20:00,35.0,35.02,34.98,34.98,23654.0,31.9406,31.9589,31.9223,31.9223,23654.0
2017-07-12 10:25:00,34.99,35.05,34.98,35.02,25481.0,31.9315,31.9862,31.9223,31.9589,25481.0
2017-07-12 10:30:00,35.03,35.04,34.96,34.97,8893.0,31.968,31.9771,31.9041,31.9132,8893.0
2017-07-12 10:35:00,34.95,34.96,34.91,34.94,4328.0,31.895,31.9041,31.8585,31.8858,4328.0
2017-07-12 10:40:00,34.94,34.94,34.85,34.9,41939.0,31.8858,31.8858,31.8037,31.8493,41939.0
2017-07-12 10:45:00,34.9,34.94,34.9,34.93,17738.0,31.8493,31.8858,31.8493,31.8767,17738.0
2017-07-12 10:50:00,34.93,34.93,34.87,34.89,14798.0,31.8767,31.8767,31.822,31.8402,14798.0
2017-07-12 10:55:00,34.9,34.92,34.86,34.87,2528.0,31.8493,31.8676,31.8128,31.822,2528.0
2017-07-12 11:00:00,34.84,34.89,34.82,34.89,4671.0,31.7946,31.8402,31.7763,31.8402,4671.0
2017-07-12 11:05:00,34.9,34.9,34.85,34.85,2529.0,31.8493,31.8493,31.8037,31.8037,2529.0
2017-07-12 11:10:00,34.86,34.9,34.85,34.9,1003.0,31.8128,31.8493,31.8037,31.8493,1003.0
2017-07-12 11:15:00,34.9,34.92,34.89,34.92,15140.0,31.8493,31.8676,31.8402,31.8676,15140.0
2017-07-12 11:20:00,34.91,34.92,34.89,34.89,18234.0,31.8585,31.8676,31.8402,31.8402,18234.0
2017-07-12 11:25:00,34.93,34.93,34.92,34.93,5130.0,31.8767,31.8767,31.8676,31.8767,5130.0
2017-07-12 11:30:00,34.92,34.92,34.9,34.91,1759.0,31.8676,31.8676,31.8493,31.8585,1759.0
2017-07-12 11:35:00,34.91,34.92,34.89,34.91,4899.0,31.8585,31.8676,31.8402,31.8585,4899.0
2017-07-12 11:40:00,34.9,34.9,34.88,34.89,1954.0,31.8493,31.8493,31.8311,31.8402,1954.0
2017-07-12 11:45:00,34.92,34.92,34.91,34.92,1000.0,31.8676,31.8676,31.8585,31.8676,1000.0
2017-07-12 11:50:00,34.91,34.91,34.88,34.88,1400.0,31.8585,31.8585,31.8311,31.8311,1400.0
2017-07-12 11:55:00,34.9,34.91,34.9,34.91,1400.0,31.8493,31.8585,31.8493,31.8585,1400.0
2017-07-12 12:00:00,34.92,34.94,34.9,34.94,8867.0,31.8676,31.8858,31.8493,31.8858,8867.0
2017-07-12 12:05:00,34.95,34.99,34.95,34.99,11811.0,31.895,31.9315,31.895,31.9315,11811.0
2017-07-12 12:10:00,34.97,34.98,34.83,34.83,6884.0,31.9132,31.9223,31.7855,31.7855,6884.0
2017-07-12 12:15:00,34.83,34.86,34.81,34.83,3368.0,31.7855,31.8128,31.7672,31.7855,3368.0
2017-07-12 12:20:00,34.87,34.89,34.87,34.89,1600.0,31.822,31.8402,31.822,31.8402,1600.0
2017-07-12 12:25:00,34.89,34.89,34.89,34.89,0.0,31.8402,31.8402,31.8402,31.8402,0.0
2017-07-12 12:30:00,34.91,34.92,34.89,34.89,2483.0,31.8585,31.8676,31.8402,31.8402,2483.0
2017-07-12 12:35:00,34.91,34.93,34.9,34.93,500.0,31.8585,31.8767,31.8493,31.8767,500.0
2017-07-12 12:40:00,34.93,34.93,34.92,34.93,2800.0,31.8767,31.8767,31.8676,31.8767,2800.0
2017-07-12 12:45:00,34.91,34.92,34.88,34.89,8220.0,31.8585,31.8676,31.8311,31.8402,8220.0
2017-07-12 12:50:00,34.91,34.91,34.89,34.89,726.0,31.8585,31.8585,31.8402,31.8402,726.0
2017-07-12 12:55:00,34.9,34.94,34.89,34.94,1700.0,31.8493,31.8858,31.8402,31.8858,1700.0
2017-07-12 13:00:00,34.95,34.98,34.95,34.97,4269.0,31.895,31.9223,31.895,31.9132,4269.0
2017-07-12 13:05:00,34.98,34.98,34.96,34.96,2885.0,31.9223,31.9223,31.9041,31.9041,2885.0
2017-07-12 13:10:00,34.96,34.97,34.95,34.95,5950.0,31.9041,31.9132,31.895,31.895,5950.0
2017-07-12 13:15:00,34.95,34.96,34.94,34.94,4400.0,31.895,31.9041,31.8858,31.8858,4400.0
2017-07-12 13:20:00,34.92,34.92,34.91,34.91,500.0,31.8676,31.8676,31.8585,31.8585,500.0
2017-07-12 13:25:00,34.94,34.94,34.94,34.94,1200.0,31.8858,31.8858,31.8858,31.8858,1200.0
2017-07-12 13:30:00,34.96,34.97,34.96,34.96,335.0,31.9041,31.9132,31.9041,31.9041,335.0
2017-07-12 13:35:00,34.97,35.0,34.97,34.98,11716.0,31.9132,31.9406,31.9132,31.9223,11716.0
2017-07-12 13:40:00,35.0,35.0,34.98,34.98,5214.0,31.9406,31.9406,31.9223,31.9223,5214.0
2017-07-12 13:45:00,34.99,34.99,34.98,34.99,1491.0,31.9315,31.9315,31.9223,31.9315,1491.0
2017-07-12 13:50:00,35.0,35.01,34.99,34.99,1221.0,31.9406,31.9497,31.9315,31.9315,1221.0
2017-07-12 13:55:00,35.0,35.04,35.0,35.03,8800.0,31.9406,31.9771,31.9406,31.968,8800.0
2017-07-12 14:00:00,35.01,35.02,35.0,35.0,5500.0,31.9497,31.9589,31.9406,31.9406,5500.0
2017-07-12 14:05:00,35.01,35.01,34.98,34.98,5244.0,31.9497,31.9497,31.9223,31.9223,5244.0
2017-07-12 14:10:00,35.0,35.0,34.99,34.99,2300.0,31.9406,31.9406,31.9315,31.9315,2300.0
2017-07-12 14:15:00,35.01,35.1,35.01,35.06,13306.0,31.9497,32.0319,31.9497,31.9954,13306.0
2017-07-12 14:20:00,35.04,35.04,35.02,35.04,22060.0,31.9771,31.9771,31.9589,31.9771,22060.0
2017-07-12 14:25:00,35.04,35.07,35.03,35.06,2500.0,31.9771,32.0045,31.968,31.9954,2500.0
2017-07-12 14:30:00,35.06,35.06,35.03,35.04,1280.0,31.9954,31.9954,31.968,31.9771,1280.0
2017-07-12 14:35:00,35.03,35.04,35.03,35.04,3440.0,31.968,31.9771,31.968,31.9771,3440.0
2017-07-12 14:40:00,35.04,35.04,35.03,35.03,1890.0,31.9771,31.9771,31.968,31.968,1890.0
2017-07-12 14:45:00,35.03,35.03,35.02,35.02,2000.0,31.968,31.968,31.9589,31.9589,2000.0
2017-07-12 14:50:00,35.03,35.05,35.02,35.04,2700.0,31.968,31.9862,31.9589,31.9771,2700.0
2017-07-12 14:55:00,35.03,35.05,35.03,35.03,7800.0,31.968,31.9862,31.968,31.968,7800.0
2017-07-12 15:00:00,35.03,35.05,35.03,35.05,6919.0,31.968,31.9862,31.968,31.9862,6919.0
2017-07-12 15:05:00,35.05,35.09,35.05,35.07,100501.0,31.9862,32.0227,31.9862,32.0045,100501.0
2017-07-12 15:10:00,35.08,35.09,35.04,35.09,76766.0,32.0136,32.0227,31.9771,32.0227,76766.0
2017-07-12 15:15:00,35.09,35.09,35.06,35.06,5700.0,32.0227,32.0227,31.9954,31.9954,5700.0
2017-07-12 15:20:00,35.07,35.09,35.06,35.08,8100.0,32.0045,32.0227,31.9954,32.0136,8100.0
2017-07-12 15:25:00,35.06,35.07,35.03,35.04,7461.0,31.9954,32.0045,31.968,31.9771,7461.0
2017-07-12 15:30:00,35.05,35.08,35.0,35.02,26555.0,31.9862,32.0136,31.9406,31.9589,26555.0
2017-07-12 15:35:00,35.02,35.06,35.02,35.04,21688.0,31.9589,31.9954,31.9589,31.9771,21688.0
2017-07-12 15:40:00,35.04,35.04,34.99,35.02,27867.0,31.9771,31.9771,31.9315,31.9589,27867.0
2017-07-12 15:45:00,35.03,35.05,35.02,35.04,27767.0,31.968,31.9862,31.9589,31.9771,27767.0
2017-07-12 15:50:00,35.02,35.04,34.98,35.01,59942.0,31.9589,31.9771,31.9223,31.9497,59942.0
2017-07-12 15:55:00,35.01,35.01,34.95,35.01,153283.0,31.9497,31.9497,31.895,31.9497,153283.0
2017-07-13 09:30:00,35.03,35.07,34.96,35.05,48088.0,31.968,32.0045,31.9041,31.9862,48088.0
2017-07-13 09:35:00,35.05,35.13,35.04,35.12,45040.0,31.9862,32.0592,31.9771,32.0501,45040.0
2017-07-13 09:40:00,35.11,35.11,35.05,35.06,30213.0,32.041,32.041,31.9862,31.9954,30213.0
2017-07-13 09:45:00,35.06,35.1,35.05,35.08,31254.0,31.9954,32.0319,31.9862,32.0136,31254.0
2017-07-13 09:50:00,35.09,35.14,35.09,35.13,16798.0,32.0227,32.0684,32.0227,32.0592,16798.0
2017-07-13 09:55:00,35.13,35.14,35.1,35.14,23947.0,32.0592,32.0684,32.0319,32.0684,23947.0
2017-07-13 10:00:00,35.11,35.13,35.09,35.13,2701.0,32.041,32.0592,32.0227,32.0592,2701.0
2017-07-13 10:05:00,35.11,35.15,35.1,35.15,12507.0,32.041,32.0775,32.0319,32.0775,12507.0
2017-07-13 10:10:00,35.14,35.15,35.09,35.09,17000.0,32.0684,32.0775,32.0227,32.0227,17000.0
2017-07-13 10:15:00,35.09,35.09,35.04,35.06,46760.0,32.0227,32.0227,31.9771,31.9954,46760.0
2017-07-13 10:20:00,35.05,35.07,35.03,35.03,29842.0,31.9862,32.0045,31.968,31.968,29842.0
2017-07-13 10:25:00,35.03,35.04,34.92,34.92,16281.0,31.968,31.9771,31.8676,31.8676,16281.0
2017-07-13 10:30:00,34.94,35.01,34.91,35.0,27818.0,31.8858,31.9497,31.8585,31.9406,27818.0
2017-07-13 10:35:00,35.01,35.02,34.93,34.93,13258.0,31.9497,31.9589,31.8767,31.8767,13258.0
2017-07-13 10:40:00,34.97,34.98,34.97,34.97,400.0,31.9132,31.9223,31.9132,31.9132,400.0
2017-07-13 10:45:00,34.97,35.0,34.96,34.97,6200.0,31.9132,31.9406,31.9041,31.9132,6200.0
2017-07-13 10:50:00,34.98,35.03,34.97,35.03,19487.0,31.9223,31.968,31.9132,31.968,19487.0
2017-07-13 10:55:00,35.03,35.04,35.03,35.03,5920.0,31.968,31.9771,31.968,31.968,5920.0
2017-07-13 11:00:00,35.01,35.09,35.01,35.06,24436.0,31.9497,32.0227,31.9497,31.9954,24436.0
2017-07-13 11:05:00,35.08,35.1,35.07,35.07,22186.0,32.0136,32.0319,32.0045,32.0045,22186.0
2017-07-13 11:10:00,35.06,35.08,35.06,35.07,4600.0,31.9954,32.0136,31.9954,32.0045,4600.0
2017-07-13 11:15:00,35.07,35.1,35.07,35.1,22118.0,32.0045,32.0319,32.0045,32.0319,22118.0
2017-07-13 11:20:00,35.11,35.11,35.09,35.11,7669.0,32.041,32.041,32.0227,32.041,7669.0
2017-07-13 11:25:00,35.12,35.13,35.11,35.11,4128.0,32.0501,32.0592,32.041,32.041,4128.0
2017-07-13 11:30:00,35.1,35.14,35.09,35.13,101871.0,32.0319,32.0684,32.0227,32.0592,101871.0
2017-07-13 11:35:00,35.14,35.14,35.12,35.12,3285.0,32.0684,32.0684,32.0501,32.0501,3285.0
2017-07-13 11:40:00,35.11,35.12,35.09,35.09,7770.0,32.041,32.0501,32.0227,32.0227,7770.0
2017-07-13 11:45:00,35.06,35.15,35.06,35.15,1903.0,31.9954,32.0775,31.9954,32.0775,1903.0
2017-07-13 11:50:00,35.15,35.18,35.15,35.17,42882.0,32.0775,32.1049,32.0775,32.0957,42882.0
2017-07-13 11:55:00,35.16,35.18,35.16,35.16,4401.0,32.0866,32.1049,32.0866,32.0866,4401.0
2017-07-13 12:00:00,35.16,35.16,35.15,35.15,400.0,32.0866,32.0866,32.0775,32.0775,400.0
2017-07-13 12:05:00,35.14,35.16,35.14,35.14,6365.0,32.0684,32.0866,32.0684,32.0684,6365.0
2017-07-13 12:10:00,35.15,35.15,35.15,35.15,100.0,32.0775,32.0775,32.0775,32.0775,100.0
2017-07-13 12:15:00,35.16,35.21,35.16,35.19,9769.0,32.0866,32.1322,32.0866,32.114,9769.0
2017-07-13 12:20:00,35.17,35.21,35.17,35.21,14310.0,32.0957,32.1322,32.0957,32.1322,14310.0
2017-07-13 12:25:00,35.21,35.22,35.2,35.2,1500.0,32.1322,32.1414,32.1231,32.1231,1500.0
2017-07-13 12:30:00,35.19,35.2,35.18,35.18,1760.0,32.114,32.1231,32.1049,32.1049,1760.0
2017-07-13 12:35:00,35.2,35.2,35.19,35.19,1700.0,32.1231,32.1231,32.114,32.114,1700.0
2017-07-13 12:40:00,35.19,35.2,35.15,35.15,3550.0,32.114,32.1231,32.0775,32.0775,3550.0
2017-07-13 12:45:00,35.16,35.19,35.16,35.19,1453.0,32.0866,32.114,32.0866,32.114,1453.0
2017-07-13 12:50:00,35.18,35.19,35.17,35.18,15810.0,32.1049,32.114,32.0957,32.1049,15810.0
2017-07-13 12:55:00,35.19,35.2,35.19,35.19,400.0,32.114,32.1231,32.114,32.114,400.0
2017-07-13 13:00:00,35.2,35.21,35.19,35.19,490.0,32.1231,32.1322,32.114,32.114,490.0
2017-07-13 13:05:00,35.2,35.21,35.2,35.2,3700.0,32.1231,32.1322,32.1231,32.1231,3700.0
2017-07-13 13:10:00,35.18,35.19,35.17,35.18,1922.0,32.1049,32.114,32.0957,32.1049,1922.0
2017-07-13 13:15:00,35.17,35.18,35.17,35.18,8900.0,32.0957,32.1049,32.0957,32.1049,8900.0
2017-07-13 13:20:00,35.19,35.19,35.15,35.17,4150.0,32.114,32.114,32.0775,32.0957,4150.0
2017-07-13 13:25:00,35.17,35.18,35.16,35.17,1700.0,32.0957,32.1049,32.0866,32.0957,1700.0
2017-07-13 13:30:00,35.17,35.19,35.16,35.17,4967.0,32.0957,32.114,32.0866,32.0957,4967.0
2017-07-13 13:35:00,35.16,35.16,35.16,35.16,200.0,32.0866,32.0866,32.0866,32.0866,200.0
2017-07-13 13:40:00,35.19,35.2,35.18,35.18,1400.0,32.114,32.1231,32.1049,32.1049,1400.0
2017-07-13 13:45:00,35.19,35.19,35.15,35.15,18050.0,32.114,32.114,32.0775,32.0775,18050.0
2017-07-13 13:50:00,35.13,35.16,35.12,35.12,4290.0,32.0592,32.0866,32.0501,32.0501,4290.0
2017-07-13 13:55:00,35.12,35.17,35.12,35.17,2150.0,32.0501,32.0957,32.0501,32.0957,2150.0
2017-07-13 14:00:00,35.16,35.17,35.14,35.14,2838.0,32.0866,32.0957,32.0684,32.0684,2838.0
2017-07-13 14:05:00,35.11,35.11,35.07,35.09,4929.0,32.041,32.041,32.0045,32.0227,4929.0
2017-07-13 14:10:00,35.11,35.12,35.08,35.11,6312.0,32.041,32.0501,32.0136,32.041,6312.0
2017-07-13 14:15:00,35.11,35.13,35.11,35.13,13910.0,32.041,32.0592,32.041,32.0592,13910.0
2017-07-13 14:20:00,35.14,35.14,35.12,35.13,2457.0,32.0684,32.0684,32.0501,32.0592,2457.0
2017-07-13 14:25:00,35.15,35.15,35.13,35.13,1100.0,32.0775,32.0775,32.0592,32.0592,1100.0
2017-07-13 14:30:00,35.12,35.14,35.12,35.14,6000.0,32.0501,32.0684,32.0501,32.0684,6000.0
2017-07-13 14:35:00,35.14,35.15,35.14,35.15,300.0,32.0684,32.0775,32.0684,32.0775,300.0
2017-07-13 14:40:00,35.15,35.17,35.15,35.17,7725.0,32.0775,32.0957,32.0775,32.0957,7725.0
2017-07-13 14:45:00,35.16,35.19,35.16,35.19,10700.0,32.0866,32.114,32.0866,32.114,10700.0
2017-07-13 14:50:00,35.19,35.19,35.18,35.18,8130.0,32.114,32.114,32.1049,32.1049,8130.0
2017-07-13 14:55:00,35.17,35.19,35.16,35.19,1760.0,32.0957,32.114,32.0866,32.114,1760.0
2017-07-13 15:00:00,35.2,35.2,35.17,35.18,7700.0,32.1231,32.1231,32.0957,32.1049,7700.0
2017-07-13 15:05:00,35.18,35.18,35.13,35.14,7100.0,32.1049,32.1049,32.0592,32.0684,7100.0
2017-07-13 15:10:00,35.16,35.18,35.16,35.18,1300.0,32.0866,32.1049,32.0866,32.1049,1300.0
2017-07-13 15:15:00,35.16,35.16,35.13,35.16,1300.0,32.0866,32.0866,32.0592,32.0866,1300.0
2017-07-13 15:20:00,35.16,35.16,35.15,35.16,250.0,32.0866,32.0866,32.0775,32.0866,250.0
2017-07-13 15:25:00,35.17,35.17,35.17,35.17,4100.0,32.0957,32.0957,32.0957,32.0957,4100.0
2017-07-13 15:30:00,35.17,35.17,35.17,35.17,500.0,32.0957,32.0957,32.0957,32.0957,500.0
2017-07-13 15:35:00,35.19,35.2,35.17,35.2,2588.0,32.114,32.1231,32.0957,32.1231,2588.0
2017-07-13 15:40:00,35.2,35.21,35.18,35.19,3509.0,32.1231,32.1322,32.1049,32.114,3509.0
2017-07-13 15:45:00,35.2,35.24,35.19,35.22,12393.0,32.1231,32.1596,32.114,32.1414,12393.0
2017-07-13 15:50:00,35.22,35.23,35.2,35.21,19982.0,32.1414,32.1505,32.1231,32.1322,19982.0
2017-07-13 15:55:00,35.23,35.23,35.16,35.18,48490.0,32.1505,32.1505,32.0866,32.1049,48490.0
2017-07-14 09:30:00,35.18,35.24,35.1,35.22,459878.0,32.1049,32.1596,32.0319,32.1414,459878.0
2017-07-14 09:35:00,35.2,35.29,35.19,35.27,324710.0,32.1231,32.2053,32.114,32.187,324710.0
2017-07-14 09:40:00,35.28,35.31,35.27,35.3,180043.0,32.1961,32.2235,32.187,32.2144,180043.0
2017-07-14 09:45:00,35.31,35.35,35.31,35.33,12351.0,32.2235,32.26,32.2235,32.2418,12351.0
2017-07-14 09:50:00,35.33,35.35,35.33,35.33,31910.0,32.2418,32.26,32.2418,32.2418,31910.0
2017-07-14 09:55:00,35.32,35.32,35.31,35.31,13584.0,32.2326,32.2326,32.2235,32.2235,13584.0
2017-07-14 10:00:00,35.29,35.3,35.25,35.28,21105.0,32.2053,32.2144,32.1687,32.1961,21105.0
2017-07-14 10:05:00,35.27,35.28,35.23,35.26,14194.0,32.187,32.1961,32.1505,32.1779,14194.0
2017-07-14 10:10:00,35.25,35.3,35.25,35.29,1420.0,32.1687,32.2144,32.1687,32.2053,1420.0
2017-07-14 10:15:00,35.28,35.33,35.27,35.31,25715.0,32.1961,32.2418,32.187,32.2235,25715.0
2017-07-14 10:20:00,35.31,35.33,35.3,35.32,9070.0,32.2235,32.2418,32.2144,32.2326,9070.0
2017-07-14 10:25:00,35.29,35.3,35.29,35.3,600.0,32.2053,32.2144,32.2053,32.2144,600.0
2017-07-14 10:30:00,35.3,35.33,35.29,35.32,2555.0,32.2144,32.2418,32.2053,32.2326,2555.0
2017-07-14 10:35:00,35.34,35.35,35.33,35.35,2543.0,32.2509,32.26,32.2418,32.26,2543.0
2017-07-14 10:40:00,35.35,35.35,35.33,35.33,1860.0,32.26,32.26,32.2418,32.2418,1860.0
2017-07-14 10:45:00,35.33,35.34,35.32,35.33,2138.0,32.2418,32.2509,32.2326,32.2418,2138.0
2017-07-14 10:50:00,35.35,35.36,35.34,35.35,15030.0,32.26,32.2691,32.2509,32.26,15030.0
2017-07-14 10:55:00,35.34,35.37,35.34,35.35,4710.0,32.2509,32.2783,32.2509,32.26,4710.0
2017-07-14 11:00:00,35.33,35.33,35.3,35.3,18215.0,32.2418,32.2418,32.2144,32.2144,18215.0
2017-07-14 11:05:00,35.28,35.33,35.28,35.31,5134.0,32.1961,32.2418,32.1961,32.2235,5134.0
2017-07-14 11:10:00,35.33,35.36,35.31,35.32,13200.0,32.2418,32.2691,32.2235,32.2326,13200.0
2017-07-14 11:15:00,35.33,35.35,35.3,35.3,4950.0,32.2418,32.26,32.2144,32.2144,4950.0
2017-07-14 11:20:00,35.3,35.32,35.29,35.32,2525.0,32.2144,32.2326,32.2053,32.2326,2525.0
2017-07-14 11:25:00,35.34,35.34,35.31,35.33,16348.0,32.2509,32.2509,32.2235,32.2418,16348.0
2017-07-14 11:30:00,35.33,35.35,35.33,35.34,6924.0,32.2418,32.26,32.2418,32.2509,6924.0
2017-07-14 11:35:00,35.34,35.34,35.33,35.34,5248.0,32.2509,32.2509,32.2418,32.2509,5248.0
2017-07-14 11:40:00,35.35,35.36,35.35,35.36,800.0,32.26,32.2691,32.26,32.2691,800.0
2017-07-14 11:45:00,35.35,35.36,35.35,35.36,1446.0,32.26,32.2691,32.26,32.2691,1446.0
2017-07-14 11:50:00,35.35,35.35,35.34,35.35,1700.0,32.26,32.26,32.2509,32.26,1700.0
2017-07-14 11:55:00,35.36,35.36,35.35,35.36,1884.0,32.2691,32.2691,32.26,32.2691,1884.0
2017-07-14 12:00:00,35.37,35.37,35.33,35.34,2405.0,32.2783,32.2783,32.2418,32.2509,2405.0
2017-07-14 12:05:00,35.35,35.36,35.34,35.34,1350.0,32.26,32.2691,32.2509,32.2509,1350.0
2017-07-14 12:10:00,35.35,35.36,35.35,35.36,1332.0,32.26,32.2691,32.26,32.2691,1332.0
2017-07-14 12:15:00,35.36,35.37,35.35,35.36,2902.0,32.2691,32.2783,32.26,32.2691,2902.0
2017-07-14 12:20:00,35.36,35.37,35.36,35.37,2000.0,32.2691,32.2783,32.2691,32.2783,2000.0
2017-07-14 12:25:00,35.37,35.4,35.37,35.39,25754.0,32.2783,32.3056,32.2783,32.2965,25754.0
2017-07-14 12:30:00,35.4,35.41,35.4,35.41,5500.0,32.3056,32.3148,32.3056,32.3148,5500.0
2017-07-14 12:35:00,35.4,35.48,35.4,35.47,19302.0,32.3056,32.3786,32.3056,32.3695,19302.0
2017-07-14 12:40:00,35.46,35.48,35.46,35.47,30100.0,32.3604,32.3786,32.3604,32.3695,30100.0
2017-07-14 12:45:00,35.47,35.48,35.45,35.46,8689.0,32.3695,32.3786,32.3513,32.3604,8689.0
2017-07-14 12:50:00,35.48,35.53,35.48,35.53,29518.0,32.3786,32.4243,32.3786,32.4243,29518.0
2017-07-14 12:55:00,35.53,35.54,35.5,35.51,9709.0,32.4243,32.4334,32.3969,32.406,9709.0
2017-07-14 13:00:00,35.49,35.52,35.49,35.51,5721.0,32.3878,32.4151,32.3878,32.406,5721.0
2017-07-14 13:05:00,35.53,35.55,35.51,35.55,9612.0,32.4243,32.4425,32.406,32.4425,9612.0
2017-07-14 13:10:00,35.53,35.55,35.52,35.54,16112.0,32.4243,32.4425,32.4151,32.4334,16112.0
2017-07-14 13:15:00,35.54,35.55,35.54,35.55,1000.0,32.4334,32.4425,32.4334,32.4425,1000.0
2017-07-14 13:20:00,35.57,35.59,35.56,35.56,21047.0,32.4608,32.479,32.4517,32.4517,21047.0
2017-07-14 13:25:00,35.57,35.59,35.57,35.58,3472.0,32.4608,32.479,32.4608,32.4699,3472.0
2017-07-14 13:30:00,35.59,35.6,35.55,35.56,11761.0,32.479,32.4882,32.4425,32.4517,11761.0
2017-07-14 13:35:00,35.57,35.57,35.55,35.56,4904.0,32.4608,32.4608,32.4425,32.4517,4904.0
2017-07-14 13:40:00,35.57,35.58,35.56,35.56,1200.0,32.4608,32.4699,32.4517,32.4517,1200.0
2017-07-14 13:45:00,35.55,35.58,35.55,35.58,2500.0,32.4425,32.4699,32.4425,32.4699,2500.0
2017-07-14 13:50:00,35.58,35.61,35.58,35.61,7315.0,32.4699,32.4973,32.4699,32.4973,7315.0
2017-07-14 13:55:00,35.61,35.63,35.61,35.62,17762.0,32.4973,32.5155,32.4973,32.5064,17762.0
2017-07-14 14:00:00,35.63,35.65,35.62,35.63,9100.0,32.5155,32.5338,32.5064,32.5155,9100.0
2017-07-14 14:05:00,35.65,35.65,35.63,35.64,2900.0,32.5338,32.5338,32.5155,32.5247,2900.0
2017-07-14 14:10:00,35.65,35.67,35.64,35.67,10849.0,32.5338,32.552,32.5247,32.552,10849.0
2017-07-14 14:15:00,35.68,35.69,35.67,35.68,14150.0,32.5612,32.5703,32.552,32.5612,14150.0
2017-07-14 14:20:00,35.68,35.69,35.67,35.67,15742.0,32.5612,32.5703,32.552,32.552,15742.0
2017-07-14 14:25:00,35.67,35.68,35.67,35.67,4400.0,32.552,32.5612,32.552,32.552,4400.0
2017-07-14 14:30:00,35.67,35.68,35.66,35.68,2743.0,32.552,32.5612,32.5429,32.5612,2743.0
2017-07-14 14:35:00,35.66,35.68,35.65,35.65,9120.0,32.5429,32.5612,32.5338,32.5338,9120.0
2017-07-14 14:40:00,35.65,35.66,35.64,35.65,4940.0,32.5338,32.5429,32.5247,32.5338,4940.0
2017-07-14 14:45:00,35.64,35.65,35.64,35.65,3960.0,32.5247,32.5338,32.5247,32.5338,3960.0
2017-07-14 14:50:00,35.65,35.66,35.64,35.64,1881.0,32.5338,32.5429,32.5247,32.5247,1881.0
2017-07-14 14:55:00,35.65,35.65,35.62,35.63,47180.0,32.5338,32.5338,32.5064,32.5155,47180.0
2017-07-14 15:00:00,35.63,35.66,35.63,35.65,3200.0,32.5155,32.5429,32.5155,32.5338,3200.0
2017-07-14 15:05:00,35.66,35.68,35.65,35.67,4000.0,32.5429,32.5612,32.5338,32.552,4000.0
2017-07-14 15:10:00,35.67,35.69,35.67,35.68,3855.0,32.552,32.5703,32.552,32.5612,3855.0
2017-07-14 15:15:00,35.69,35.72,35.69,35.71,18975.0,32.5703,32.5977,32.5703,32.5885,18975.0
2017-07-14 15:20:00,35.72,35.76,35.71,35.76,6623.0,32.5977,32.6342,32.5885,32.6342,6623.0
2017-07-14 15:25:00,35.75,35.78,35.74,35.76,15280.0,32.625,32.6524,32.6159,32.6342,15280.0
2017-07-14 15:30:00,35.78,35.78,35.75,35.77,6660.0,32.6524,32.6524,32.625,32.6433,6660.0
2017-07-14 15:35:00,35.77,35.81,35.76,35.8,33398.0,32.6433,32.6798,32.6342,32.6707,33398.0
2017-07-14 15:40:00,35.81,35.83,35.76,35.76,14121.0,32.6798,32.698,32.6342,32.6342,14121.0
2017-07-14 15:45:00,35.76,35.78,35.73,35.74,15895.0,32.6342,32.6524,32.6068,32.6159,15895.0
2017-07-14 15:50:00,35.74,35.74,35.66,35.66,54771.0,32.6159,32.6159,32.5429,32.5429,54771.0
2017-07-14 15:55:00,35.66,35.68,35.58,35.63,96429.0,32.5429,32.5612,32.4699,32.5155,96429.0
2017-07-17 09:30:00,35.63,35.63,35.57,35.61,87602.0,32.5155,32.5155,32.4608,32.4973,87602.0
2017-07-17 09:35:00,35.61,35.63,35.59,35.62,8163.0,32.4973,32.5155,32.479,32.5064,8163.0
2017-07-17 09:40:00,35.63,35.65,35.57,35.65,17418.0,32.5155,32.5338,32.4608,32.5338,17418.0
2017-07-17 09:45:00,35.69,35.7,35.66,35.66,11125.0,32.5703,32.5794,32.5429,32.5429,11125.0
2017-07-17 09:50:00,35.66,35.69,35.65,35.68,9635.0,32.5429,32.5703,32.5338,32.5612,9635.0
2017-07-17 09:55:00,35.7,35.72,35.69,35.7,24400.0,32.5794,32.5977,32.5703,32.5794,24400.0
2017-07-17 10:00:00,35.68,35.7,35.65,35.7,13546.0,32.5612,32.5794,32.5338,32.5794,13546.0
2017-07-17 10:05:00,35.71,35.74,35.7,35.73,11283.0,32.5885,32.6159,32.5794,32.6068,11283.0
2017-07-17 10:10:00,35.72,35.74,35.69,35.71,6045.0,32.5977,32.6159,32.5703,32.5885,6045.0
2017-07-17 10:15:00,35.71,35.73,35.7,35.71,4132.0,32.5885,32.6068,32.5794,32.5885,4132.0
2017-07-17 10:20:00,35.71,35.75,35.7,35.75,2196.0,32.5885,32.625,32.5794,32.625,2196.0
2017-07-17 10:25:00,35.74,35.74,35.7,35.7,9053.0,32.6159,32.6159,32.5794,32.5794,9053.0
2017-07-17 10:30:00,35.7,35.72,35.69,35.72,4725.0,32.5794,32.5977,32.5703,32.5977,4725.0
2017-07-17 10:35:00,35.69,35.69,35.62,35.67,5052.0,32.5703,32.5703,32.5064,32.552,5052.0
2017-07-17 10:40:00,35.68,35.74,35.67,35.74,4110.0,32.5612,32.6159,32.552,32.6159,4110.0
2017-07-17 10:45:00,35.73,35.75,35.68,35.75,17648.0,32.6068,32.625,32.5612,32.625,17648.0
2017-07-17 10:50:00,35.74,35.75,35.71,35.74,26417.0,32.6159,32.625,32.5885,32.6159,26417.0
2017-07-17 10:55:00,35.74,35.76,35.73,35.75,31602.0,32.6159,32.6342,32.6068,32.625,31602.0
2017-07-17 11:00:00,35.75,35.77,35.75,35.76,4997.0,32.625,32.6433,32.625,32.6342,4997.0
2017-07-17 11:05:00,35.78,35.78,35.72,35.74,28072.0,32.6524,32.6524,32.5977,32.6159,28072.0
2017-07-17 11:10:00,35.77,35.78,35.77,35.77,300.0,32.6433,32.6524,32.6433,32.6433,300.0
2017-07-17 11:15:00,35.75,35.76,35.74,35.74,2819.0,32.625,32.6342,32.6159,32.6159,2819.0
2017-07-17 11:20:00,35.75,35.76,35.75,35.76,400.0,32.625,32.6342,32.625,32.6342,400.0
2017-07-17 11:25:00,35.76,35.76,35.75,35.75,1450.0,32.6342,32.6342,32.625,32.625,1450.0
2017-07-17 11:30:00,35.75,35.75,35.73,35.74,400.0,32.625,32.625,32.6068,32.6159,400.0
2017-07-17 11:35:00,35.72,35.73,35.66,35.67,10120.0,32.5977,32.6068,32.5429,32.552,10120.0
2017-07-17 11:40:00,35.66,35.69,35.64,35.68,1900.0,32.5429,32.5703,32.5247,32.5612,1900.0
2017-07-17 11:45:00,35.67,35.69,35.66,35.69,11290.0,32.552,32.5703,32.5429,32.5703,11290.0
2017-07-17 11:50:00,35.67,35.68,35.66,35.68,6116.0,32.552,32.5612,32.5429,32.5612,6116.0
2017-07-17 11:55:00,35.69,35.69,35.67,35.68,700.0,32.5703,32.5703,32.552,32.5612,700.0
2017-07-17 12:00:00,35.67,35.69,35.67,35.69,1600.0,32.552,32.5703,32.552,32.5703,1600.0
2017-07-17 12:05:00,35.71,35.72,35.7,35.72,3201.0,32.5885,32.5977,32.5794,32.5977,3201.0
2017-07-17 12:10:00,35.72,35.75,35.72,35.75,1400.0,32.5977,32.625,32.5977,32.625,1400.0
2017-07-17 12:15:00,35.74,35.74,35.73,35.73,1383.0,32.6159,32.6159,32.6068,32.6068,1383.0
2017-07-17 12:20:00,35.73,35.74,35.73,35.73,2780.0,32.6068,32.6159,32.6068,32.6068,2780.0
2017-07-17 12:25:00,35.74,35.75,35.7,35.7,4782.0,32.6159,32.625,32.5794,32.5794,4782.0
2017-07-17 12:30:00,35.74,35.75,35.73,35.74,1450.0,32.6159,32.625,32.6068,32.6159,1450.0
2017-07-17 12:35:00,35.74,35.76,35.74,35.75,1079.0,32.6159,32.6342,32.6159,32.625,1079.0
2017-07-17 12:40:00,35.75,35.76,35.73,35.73,9979.0,32.625,32.6342,32.6068,32.6068,9979.0
2017-07-17 12:45:00,35.74,35.74,35.72,35.72,1300.0,32.6159,32.6159,32.5977,32.5977,1300.0
2017-07-17 12:50:00,35.74,35.76,35.74,35.75,5600.0,32.6159,32.6342,32.6159,32.625,5600.0
2017-07-17 12:55:00,35.76,35.77,35.75,35.77,1550.0,32.6342,32.6433,32.625,32.6433,1550.0
2017-07-17 13:00:00,35.76,35.78,35.76,35.78,4200.0,32.6342,32.6524,32.6342,32.6524,4200.0
2017-07-17 13:05:00,35.73,35.78,35.73,35.76,1240.0,32.6068,32.6524,32.6068,32.6342,1240.0
2017-07-17 13:10:00,35.77,35.81,35.77,35.8,13545.0,32.6433,32.6798,32.6433,32.6707,13545.0
2017-07-17 13:15:00,35.79,35.8,35.76,35.77,4250.0,32.6615,32.6707,32.6342,32.6433,4250.0
2017-07-17 13:20:00,35.76,35.76,35.74,35.74,1507.0,32.6342,32.6342,32.6159,32.6159,1507.0
2017-07-17 13:25:00,35.74,35.75,35.74,35.74,400.0,32.6159,32.625,32.6159,32.6159,400.0
2017-07-17 13:30:00,35.73,35.75,35.73,35.74,1048.0,32.6068,32.625,32.6068,32.6159,1048.0
2017-07-17 13:35:00,35.75,35.76,35.75,35.76,1200.0,32.625,32.6342,32.625,32.6342,1200.0
2017-07-17 13:40:00,35.75,35.75,35.74,35.75,5870.0,32.625,32.625,32.6159,32.625,5870.0
2017-07-17 13:45:00,35.74,35.75,35.74,35.74,4100.0,32.6159,32.625,32.6159,32.6159,4100.0
2017-07-17 13:50:00,35.73,35.73,35.69,35.71,4600.0,32.6068,32.6068,32.5703,32.5885,4600.0
2017-07-17 13:55:00,35.69,35.72,35.69,35.71,9480.0,32.5703,32.5977,32.5703,32.5885,9480.0
2017-07-17 14:00:00,35.71,35.71,35.7,35.71,405.0,32.5885,32.5885,32.5794,32.5885,405.0
2017-07-17 14:05:00,35.72,35.72,35.71,35.71,9200.0,32.5977,32.5977,32.5885,32.5885,9200.0
2017-07-17 14:10:00,35.69,35.69,35.64,35.65,22258.0,32.5703,32.5703,32.5247,32.5338,22258.0
2017-07-17 14:15:00,35.65,35.65,35.65,35.65,2500.0,32.5338,32.5338,32.5338,32.5338,2500.0
2017-07-17 14:20:00,35.66,35.68,35.66,35.67,17205.0,32.5429,32.5612,32.5429,32.552,17205.0
2017-07-17 14:25:00,35.68,35.71,35.68,35.7,9199.0,32.5612,32.5885,32.5612,32.5794,9199.0
2017-07-17 14:30:00,35.7,35.7,35.66,35.67,8853.0,32.5794,32.5794,32.5429,32.552,8853.0
2017-07-17 14:35:00,35.65,35.71,35.65,35.7,9568.0,32.5338,32.5885,32.5338,32.5794,9568.0
2017-07-17 14:40:00,35.7,35.7,35.68,35.68,8900.0,32.5794,32.5794,32.5612,32.5612,8900.0
2017-07-17 14:45:00,35.68,35.69,35.67,35.67,9196.0,32.5612,32.5703,32.552,32.552,9196.0
2017-07-17 14:50:00,35.68,35.68,35.66,35.67,1595.0,32.5612,32.5612,32.5429,32.552,1595.0
2017-07-17 14:55:00,35.66,35.68,35.65,35.66,4149.0,32.5429,32.5612,32.5338,32.5429,4149.0
2017-07-17 15:00:00,35.66,35.68,35.66,35.66,1640.0,32.5429,32.5612,32.5429,32.5429,1640.0
2017-07-17 15:05:00,35.66,35.67,35.62,35.66,16869.0,32.5429,32.552,32.5064,32.5429,16869.0
2017-07-17 15:10:00,35.65,35.66,35.64,35.64,9300.0,32.5338,32.5429,32.5247,32.5247,9300.0
2017-07-17 15:15:00,35.63,35.63,35.62,35.62,11708.0,32.5155,32.5155,32.5064,32.5064,11708.0
2017-07-17 15:20:00,35.62,35.64,35.61,35.62,19479.0,32.5064,32.5247,32.4973,32.5064,19479.0
2017-07-17 15:25:00,35.62,35.62,35.59,35.6,14472.0,32.5064,32.5064,32.479,32.4882,14472.0
2017-07-17 15:30:00,35.61,35.65,35.6,35.65,1410.0,32.4973,32.5338,32.4882,32.5338,1410.0
2017-07-17 15:35:00,35.65,35.68,35.64,35.64,3582.0,32.5338,32.5612,32.5247,32.5247,3582.0
2017-07-17 15:40:00,35.64,35.65,35.64,35.65,3647.0,32.5247,32.5338,32.5247,32.5338,3647.0
2017-07-17 15:45:00,35.64,35.66,35.64,35.64,6061.0,32.5247,32.5429,32.5247,32.5247,6061.0
2017-07-17 15:50:00,35.63,35.65,35.62,35.63,11611.0,32.5155,32.5338,32.5064,32.5155,11611.0
2017-07-17 15:55:00,35.64,35.66,35.62,35.64,45391.0,32.5247,32.5429,32.5064,32.5247,45391.0
2017-07-18 09:30:00,35.45,35.46,35.37,35.38,39210.0,32.3513,32.3604,32.2783,32.2874,39210.0
2017-07-18 09:35:00,35.37,35.43,35.35,35.42,26111.0,32.2783,32.333,32.26,32.3239,26111.0
2017-07-18 09:40:00,35.42,35.46,35.41,35.44,25118.0,32.3239,32.3604,32.3148,32.3421,25118.0
2017-07-18 09:45:00,35.44,35.51,35.43,35.49,20914.0,32.3421,32.406,32.333,32.3878,20914.0
2017-07-18 09:50:00,35.48,35.5,35.47,35.49,6895.0,32.3786,32.3969,32.3695,32.3878,6895.0
2017-07-18 09:55:00,35.49,35.5,35.46,35.46,14305.0,32.3878,32.3969,32.3604,32.3604,14305.0
2017-07-18 10:00:00,35.48,35.48,35.44,35.45,8767.0,32.3786,32.3786,32.3421,32.3513,8767.0
2017-07-18 10:05:00,35.46,35.46,35.42,35.44,11073.0,32.3604,32.3604,32.3239,32.3421,11073.0
2017-07-18 10:10:00,35.45,35.56,35.45,35.53,19550.0,32.3513,32.4517,32.3513,32.4243,19550.0
2017-07-18 10:15:00,35.53,35.55,35.52,35.52,6394.0,32.4243,32.4425,32.4151,32.4151,6394.0
2017-07-18 10:20:00,35.5,35.53,35.49,35.51,10250.0,32.3969,32.4243,32.3878,32.406,10250.0
2017-07-18 10:25:00,35.51,35.54,35.5,35.51,6340.0,32.406,32.4334,32.3969,32.406,6340.0
2017-07-18 10:30:00,35.51,35.52,35.47,35.47,15796.0,32.406,32.4151,32.3695,32.3695,15796.0
2017-07-18 10:35:00,35.47,35.48,35.4,35.4,14066.0,32.3695,32.3786,32.3056,32.3056,14066.0
2017-07-18 10:40:00,35.4,35.4,35.27,35.28,36705.0,32.3056,32.3056,32.187,32.1961,36705.0
2017-07-18 10:45:00,35.28,35.35,35.27,35.33,30455.0,32.1961,32.26,32.187,32.2418,30455.0
2017-07-18 10:50:00,35.32,35.42,35.32,35.41,18570.0,32.2326,32.3239,32.2326,32.3148,18570.0
2017-07-18 10:55:00,35.42,35.51,35.42,35.51,31048.0,32.3239,32.406,32.3239,32.406,31048.0
2017-07-18 11:00:00,35.51,35.52,35.46,35.5,12860.0,32.406,32.4151,32.3604,32.3969,12860.0
2017-07-18 11:05:00,35.48,35.48,35.47,35.47,2211.0,32.3786,32.3786,32.3695,32.3695,2211.0
2017-07-18 11:10:00,35.47,35.48,35.45,35.45,129277.0,32.3695,32.3786,32.3513,32.3513,129277.0
2017-07-18 11:15:00,35.46,35.5,35.45,35.46,13526.0,32.3604,32.3969,32.3513,32.3604,13526.0
2017-07-18 11:20:00,35.46,35.55,35.46,35.52,6925.0,32.3604,32.4425,32.3604,32.4151,6925.0
2017-07-18 11:25:00,35.52,35.55,35.51,35.54,5417.0,32.4151,32.4425,32.406,32.4334,5417.0
2017-07-18 11:30:00,35.53,35.61,35.53,35.56,16150.0,32.4243,32.4973,32.4243,32.4517,16150.0
2017-07-18 11:35:00,35.56,35.57,35.53,35.53,22272.0,32.4517,32.4608,32.4243,32.4243,22272.0
2017-07-18 11:40:00,35.53,35.55,35.53,35.55,7066.0,32.4243,32.4425,32.4243,32.4425,7066.0
2017-07-18 11:45:00,35.56,35.56,35.54,35.55,1100.0,32.4517,32.4517,32.4334,32.4425,1100.0
2017-07-18 11:50:00,35.55,35.59,35.55,35.57,7350.0,32.4425,32.479,32.4425,32.4608,7350.0
2017-07-18 11:55:00,35.56,35.57,35.55,35.57,3100.0,32.4517,32.4608,32.4425,32.4608,3100.0
2017-07-18 12:00:00,35.58,35.59,35.56,35.58,7341.0,32.4699,32.479,32.4517,32.4699,7341.0
2017-07-18 12:05:00,35.59,35.59,35.57,35.57,2665.0,32.479,32.479,32.4608,32.4608,2665.0
2017-07-18 12:10:00,35.58,35.61,35.52,35.53,26424.0,32.4699,32.4973,32.4151,32.4243,26424.0
2017-07-18 12:15:00,35.54,35.57,35.54,35.56,3400.0,32.4334,32.4608,32.4334,32.4517,3400.0
2017-07-18 12:20:00,35.55,35.6,35.55,35.59,3239.0,32.4425,32.4882,32.4425,32.479,3239.0
2017-07-18 12:25:00,35.6,35.6,35.57,35.58,5585.0,32.4882,32.4882,32.4608,32.4699,5585.0
2017-07-18 12:30:00,35.57,35.59,35.56,35.57,6070.0,32.4608,32.479,32.4517,32.4608,6070.0
2017-07-18 12:35:00,35.56,35.58,35.56,35.57,9200.0,32.4517,32.4699,32.4517,32.4608,9200.0
2017-07-18 12:40:00,35.57,35.59,35.52,35.52,6750.0,32.4608,32.479,32.4151,32.4151,6750.0
2017-07-18 12:45:00,35.52,35.55,35.52,35.54,5885.0,32.4151,32.4425,32.4151,32.4334,5885.0
2017-07-18 12:50:00,35.53,35.54,35.52,35.53,4041.0,32.4243,32.4334,32.4151,32.4243,4041.0
2017-07-18 12:55:00,35.53,35.53,35.51,35.52,4150.0,32.4243,32.4243,32.406,32.4151,4150.0
2017-07-18 13:00:00,35.51,35.51,35.45,35.48,7402.0,32.406,32.406,32.3513,32.3786,7402.0
2017-07-18 13:05:00,35.48,35.49,35.48,35.49,500.0,32.3786,32.3878,32.3786,32.3878,500.0
2017-07-18 13:10:00,35.48,35.52,35.48,35.52,9930.0,32.3786,32.4151,32.3786,32.4151,9930.0
2017-07-18 13:15:00,35.52,35.56,35.52,35.54,5995.0,32.4151,32.4517,32.4151,32.4334,5995.0
2017-07-18 13:20:00,35.54,35.58,35.54,35.56,9590.0,32.4334,32.4699,32.4334,32.4517,9590.0
2017-07-18 13:25:00,35.55,35.55,35.53,35.53,6200.0,32.4425,32.4425,32.4243,32.4243,6200.0
2017-07-18 13:30:00,35.53,35.56,35.53,35.56,1409.0,32.4243,32.4517,32.4243,32.4517,1409.0
2017-07-18 13:35:00,35.56,35.6,35.56,35.59,18571.0,32.4517,32.4882,32.4517,32.479,18571.0
2017-07-18 13:40:00,35.58,35.62,35.58,35.59,9150.0,32.4699,32.5064,32.4699,32.479,9150.0
2017-07-18 13:45:00,35.6,35.61,35.59,35.59,8853.0,32.4882,32.4973,32.479,32.479,8853.0
2017-07-18 13:50:00,35.6,35.61,35.58,35.58,4800.0,32.4882,32.4973,32.4699,32.4699,4800.0
2017-07-18 13:55:00,35.58,35.61,35.58,35.59,3900.0,32.4699,32.4973,32.4699,32.479,3900.0
2017-07-18 14:00:00,35.6,35.6,35.59,35.59,3750.0,32.4882,32.4882,32.479,32.479,3750.0
2017-07-18 14:05:00,35.59,35.61,35.58,35.61,6509.0,32.479,32.4973,32.4699,32.4973,6509.0
2017-07-18 14:10:00,35.6,35.63,35.6,35.62,12406.0,32.4882,32.5155,32.4882,32.5064,12406.0
2017-07-18 14:15:00,35.62,35.63,35.6,35.61,6944.0,32.5064,32.5155,32.4882,32.4973,6944.0
2017-07-18 14:20:00,35.6,35.61,35.6,35.6,750.0,32.4882,32.4973,32.4882,32.4882,750.0
2017-07-18 14:25:00,35.59,35.59,35.57,35.57,8100.0,32.479,32.479,32.4608,32.4608,8100.0
2017-07-18 14:30:00,35.58,35.6,35.58,35.6,2400.0,32.4699,32.4882,32.4699,32.4882,2400.0
2017-07-18 14:35:00,35.61,35.63,35.61,35.61,4726.0,32.4973,32.5155,32.4973,32.4973,4726.0
2017-07-18 14:40:00,35.6,35.65,35.6,35.64,6033.0,32.4882,32.5338,32.4882,32.5247,6033.0
2017-07-18 14:45:00,35.63,35.63,35.61,35.62,4555.0,32.5155,32.5155,32.4973,32.5064,4555.0
2017-07-18 14:50:00,35.62,35.62,35.6,35.6,3450.0,32.5064,32.5064,32.4882,32.4882,3450.0
2017-07-18 14:55:00,35.6,35.62,35.6,35.62,4600.0,32.4882,32.5064,32.4882,32.5064,4600.0
2017-07-18 15:00:00,35.6,35.62,35.6,35.61,3546.0,32.4882,32.5064,32.4882,32.4973,3546.0
2017-07-18 15:05:00,35.62,35.64,35.61,35.64,6269.0,32.5064,32.5247,32.4973,32.5247,6269.0
2017-07-18 15:10:00,35.64,35.64,35.63,35.63,7200.0,32.5247,32.5247,32.5155,32.5155,7200.0
2017-07-18 15:15:00,35.64,35.66,35.63,35.66,3304.0,32.5247,32.5429,32.5155,32.5429,3304.0
2017-07-18 15:20:00,35.65,35.65,35.65,35.65,2400.0,32.5338,32.5338,32.5338,32.5338,2400.0
2017-07-18 15:25:00,35.66,35.69,35.66,35.69,3000.0,32.5429,32.5703,32.5429,32.5703,3000.0
2017-07-18 15:30:00,35.68,35.68,35.64,35.67,10776.0,32.5612,32.5612,32.5247,32.552,10776.0
2017-07-18 15:35:00,35.68,35.71,35.68,35.69,10700.0,32.5612,32.5885,32.5612,32.5703,10700.0
2017-07-18 15:40:00,35.69,35.69,35.66,35.68,11336.0,32.5703,32.5703,32.5429,32.5612,11336.0
2017-07-18 15:45:00,35.68,35.69,35.64,35.66,27691.0,32.5612,32.5703,32.5247,32.5429,27691.0
2017-07-18 15:50:00,35.67,35.7,35.67,35.69,11693.0,32.552,32.5794,32.552,32.5703,11693.0
2017-07-18 15:55:00,35.69,35.72,35.67,35.7,87089.0,32.5703,32.5977,32.552,32.5794,87089.0
2017-07-19 09:30:00,35.84,35.91,35.84,35.89,70920.0,32.7072,32.7711,32.7072,32.7528,70920.0
2017-07-19 09:35:00,35.9,35.99,35.9,35.95,33422.0,32.7619,32.8441,32.7619,32.8076,33422.0
2017-07-19 09:40:00,35.94,35.99,35.93,35.98,22705.0,32.7984,32.8441,32.7893,32.8349,22705.0
2017-07-19 09:45:00,35.99,36.0,35.95,35.96,34078.0,32.8441,32.8532,32.8076,32.8167,34078.0
2017-07-19 09:50:00,35.96,36.0,35.96,35.98,21325.0,32.8167,32.8532,32.8167,32.8349,21325.0
2017-07-19 09:55:00,35.99,36.01,35.97,36.01,24550.0,32.8441,32.8623,32.8258,32.8623,24550.0
2017-07-19 10:00:00,36.01,36.07,36.01,36.04,32177.0,32.8623,32.9171,32.8623,32.8897,32177.0
2017-07-19 10:05:00,36.05,36.06,36.0,36.0,7852.0,32.8988,32.9079,32.8532,32.8532,7852.0
2017-07-19 10:10:00,36.02,36.02,35.95,35.98,36373.0,32.8714,32.8714,32.8076,32.8349,36373.0
2017-07-19 10:15:00,35.99,36.0,35.93,35.98,19545.0,32.8441,32.8532,32.7893,32.8349,19545.0
2017-07-19 10:20:00,35.97,35.98,35.95,35.96,13154.0,32.8258,32.8349,32.8076,32.8167,13154.0
2017-07-19 10:25:00,35.97,36.0,35.96,35.99,12519.0,32.8258,32.8532,32.8167,32.8441,12519.0
2017-07-19 10:30:00,35.97,36.04,35.97,36.02,22076.0,32.8258,32.8897,32.8258,32.8714,22076.0
2017-07-19 10:35:00,36.01,36.01,35.91,35.93,40458.0,32.8623,32.8623,32.7711,32.7893,40458.0
2017-07-19 10:40:00,35.93,35.94,35.91,35.93,9813.0,32.7893,32.7984,32.7711,32.7893,9813.0
2017-07-19 10:45:00,35.94,36.0,35.93,35.96,12048.0,32.7984,32.8532,32.7893,32.8167,12048.0
2017-07-19 10:50:00,35.98,35.99,35.98,35.98,1850.0,32.8349,32.8441,32.8349,32.8349,1850.0
2017-07-19 10:55:00,35.98,35.99,35.97,35.98,16051.0,32.8349,32.8441,32.8258,32.8349,16051.0
2017-07-19 11:00:00,35.99,36.02,35.99,36.02,3200.0,32.8441,32.8714,32.8441,32.8714,3200.0
2017-07-19 11:05:00,36.01,36.03,36.01,36.01,20044.0,32.8623,32.8806,32.8623,32.8623,20044.0
2017-07-19 11:10:00,36.01,36.05,36.0,36.04,28940.0,32.8623,32.8988,32.8532,32.8897,28940.0
2017-07-19 11:15:00,36.04,36.04,36.02,36.03,11410.0,32.8897,32.8897,32.8714,32.8806,11410.0
2017-07-19 11:20:00,36.01,36.02,35.99,35.99,6327.0,32.8623,32.8714,32.8441,32.8441,6327.0
2017-07-19 11:25:00,35.99,36.01,35.98,36.0,47617.0,32.8441,32.8623,32.8349,32.8532,47617.0
2017-07-19 11:30:00,35.99,36.04,35.99,36.02,5671.0,32.8441,32.8897,32.8441,32.8714,5671.0
2017-07-19 11:35:00,36.05,36.06,36.04,36.05,6310.0,32.8988,32.9079,32.8897,32.8988,6310.0
2017-07-19 11:40:00,36.05,36.07,36.04,36.06,3665.0,32.8988,32.9171,32.8897,32.9079,3665.0
2017-07-19 11:45:00,36.06,36.09,36.05,36.05,15733.0,32.9079,32.9353,32.8988,32.8988,15733.0
2017-07-19 11:50:00,36.05,36.05,36.04,36.04,13035.0,32.8988,32.8988,32.8897,32.8897,13035.0
2017-07-19 11:55:00,36.05,36.07,36.05,36.06,17631.0,32.8988,32.9171,32.8988,32.9079,17631.0
2017-07-19 12:00:00,36.07,36.1,36.06,36.1,6836.0,32.9171,32.9444,32.9079,32.9444,6836.0
2017-07-19 12:05:00,36.1,36.11,36.09,36.1,21689.0,32.9444,32.9536,32.9353,32.9444,21689.0
2017-07-19 12:10:00,36.1,36.11,36.08,36.09,6335.0,32.9444,32.9536,32.9262,32.9353,6335.0
2017-07-19 12:15:00,36.11,36.13,36.11,36.11,8949.0,32.9536,32.9718,32.9536,32.9536,8949.0
2017-07-19 12:20:00,36.1,36.13,36.1,36.11,2879.0,32.9444,32.9718,32.9444,32.9536,2879.0
2017-07-19 12:25:00,36.1,36.11,36.08,36.08,9170.0,32.9444,32.9536,32.9262,32.9262,9170.0
2017-07-19 12:30:00,36.09,36.1,36.07,36.08,3165.0,32.9353,32.9444,32.9171,32.9262,3165.0
2017-07-19 12:35:00,36.08,36.1,36.08,36.09,4500.0,32.9262,32.9444,32.9262,32.9353,4500.0
2017-07-19 12:40:00,36.1,36.11,36.09,36.09,3042.0,32.9444,32.9536,32.9353,32.9353,3042.0
2017-07-19 12:45:00,36.09,36.09,36.08,36.09,2538.0,32.9353,32.9353,32.9262,32.9353,2538.0
2017-07-19 12:50:00,36.09,36.1,36.08,36.09,5123.0,32.9353,32.9444,32.9262,32.9353,5123.0
2017-07-19 12:55:00,36.08,36.1,36.08,36.1,1200.0,32.9262,32.9444,32.9262,32.9444,1200.0
2017-07-19 13:00:00,36.09,36.11,36.09,36.11,13900.0,32.9353,32.9536,32.9353,32.9536,13900.0
2017-07-19 13:05:00,36.11,36.12,36.11,36.12,6900.0,32.9536,32.9627,32.9536,32.9627,6900.0
2017-07-19 13:10:00,36.12,36.15,36.11,36.13,4850.0,32.9627,32.9901,32.9536,32.9718,4850.0
2017-07-19 13:15:00,36.15,36.15,36.12,36.13,2725.0,32.9901,32.9901,32.9627,32.9718,2725.0
2017-07-19 13:20:00,36.13,36.15,36.13,36.14,4490.0,32.9718,32.9901,32.9718,32.981,4490.0
2017-07-19 13:25:00,36.14,36.14,36.13,36.13,3593.0,32.981,32.981,32.9718,32.9718,3593.0
2017-07-19 13:30:00,36.14,36.15,36.13,36.14,2800.0,32.981,32.9901,32.9718,32.981,2800.0
2017-07-19 13:35:00,36.14,36.14,36.11,36.13,9550.0,32.981,32.981,32.9536,32.9718,9550.0
2017-07-19 13:40:00,36.14,36.14,36.13,36.14,5600.0,32.981,32.981,32.9718,32.981,5600.0
2017-07-19 13:45:00,36.14,36.17,36.14,36.17,7974.0,32.981,33.0083,32.981,33.0083,7974.0
2017-07-19 13:50:00,36.18,36.18,36.16,36.17,1600.0,33.0175,33.0175,32.9992,33.0083,1600.0
2017-07-19 13:55:00,36.18,36.18,36.17,36.18,3008.0,33.0175,33.0175,33.0083,33.0175,3008.0
2017-07-19 14:00:00,36.16,36.16,36.16,36.16,300.0,32.9992,32.9992,32.9992,32.9992,300.0
2017-07-19 14:05:00,36.16,36.18,36.16,36.17,4818.0,32.9992,33.0175,32.9992,33.0083,4818.0
2017-07-19 14:10:00,36.18,36.19,36.18,36.18,20458.0,33.0175,33.0266,33.0175,33.0175,20458.0
2017-07-19 14:15:00,36.18,36.19,36.18,36.18,8086.0,33.0175,33.0266,33.0175,33.0175,8086.0
2017-07-19 14:20:00,36.19,36.19,36.17,36.19,6751.0,33.0266,33.0266,33.0083,33.0266,6751.0
2017-07-19 14:25:00,36.19,36.2,36.19,36.2,2930.0,33.0266,33.0357,33.0266,33.0357,2930.0
2017-07-19 14:30:00,36.19,36.2,36.18,36.19,8177.0,33.0266,33.0357,33.0175,33.0266,8177.0
2017-07-19 14:35:00,36.18,36.19,36.17,36.18,3500.0,33.0175,33.0266,33.0083,33.0175,3500.0
2017-07-19 14:40:00,36.19,36.21,36.18,36.19,8100.0,33.0266,33.0448,33.0175,33.0266,8100.0
2017-07-19 14:45:00,36.19,36.2,36.18,36.2,900.0,33.0266,33.0357,33.0175,33.0357,900.0
2017-07-19 14:50:00,36.2,36.21,36.18,36.19,4884.0,33.0357,33.0448,33.0175,33.0266,4884.0
2017-07-19 14:55:00,36.19,36.21,36.19,36.2,4880.0,33.0266,33.0448,33.0266,33.0357,4880.0
2017-07-19 15:00:00,36.19,36.2,36.18,36.19,1030.0,33.0266,33.0357,33.0175,33.0266,1030.0
2017-07-19 15:05:00,36.19,36.2,36.18,36.19,8249.0,33.0266,33.0357,33.0175,33.0266,8249.0
2017-07-19 15:10:00,36.19,36.2,36.17,36.18,2146.0,33.0266,33.0357,33.0083,33.0175,2146.0
2017-07-19 15:15:00,36.18,36.21,36.17,36.21,5875.0,33.0175,33.0448,33.0083,33.0448,5875.0
2017-07-19 15:20:00,36.2,36.23,36.2,36.23,5874.0,33.0357,33.0631,33.0357,33.0631,5874.0
2017-07-19 15:25:00,36.24,36.26,36.23,36.25,10894.0,33.0722,33.0905,33.0631,33.0813,10894.0
2017-07-19 15:30:00,36.25,36.26,36.24,36.25,16760.0,33.0813,33.0905,33.0722,33.0813,16760.0
2017-07-19 15:35:00,36.25,36.25,36.21,36.21,3700.0,33.0813,33.0813,33.0448,33.0448,3700.0
2017-07-19 15:40:00,36.22,36.24,36.22,36.22,4797.0,33.054,33.0722,33.054,33.054,4797.0
2017-07-19 15:45:00,36.23,36.24,36.22,36.23,7024.0,33.0631,33.0722,33.054,33.0631,7024.0
2017-07-19 15:50:00,36.24,36.25,36.19,36.21,26145.0,33.0722,33.0813,33.0266,33.0448,26145.0
2017-07-19 15:55:00,36.21,36.27,36.2,36.25,88215.0,33.0448,33.0996,33.0357,33.0813,88215.0
2017-07-20 09:30:00,36.42,36.46,36.36,36.36,66065.0,33.2365,33.273,33.1817,33.1817,66065.0
2017-07-20 09:35:00,36.36,36.41,36.34,36.35,70763.0,33.1817,33.2274,33.1635,33.1726,70763.0
2017-07-20 09:40:00,36.35,36.38,36.33,36.35,24388.0,33.1726,33.2,33.1543,33.1726,24388.0
2017-07-20 09:45:00,36.35,36.36,36.32,36.33,28114.0,33.1726,33.1817,33.1452,33.1543,28114.0
2017-07-20 09:50:00,36.34,36.38,36.33,36.38,48400.0,33.1635,33.2,33.1543,33.2,48400.0
2017-07-20 09:55:00,36.42,36.42,36.4,36.4,10761.0,33.2365,33.2365,33.2182,33.2182,10761.0
2017-07-20 10:00:00,36.4,36.41,36.39,36.39,5600.0,33.2182,33.2274,33.2091,33.2091,5600.0
2017-07-20 10:05:00,36.4,36.42,36.38,36.39,6800.0,33.2182,33.2365,33.2,33.2091,6800.0
2017-07-20 10:10:00,36.38,36.38,36.34,36.34,16890.0,33.2,33.2,33.1635,33.1635,16890.0
2017-07-20 10:15:00,36.34,36.34,36.25,36.27,21238.0,33.1635,33.1635,33.0813,33.0996,21238.0
2017-07-20 10:20:00,36.27,36.31,36.27,36.29,29761.0,33.0996,33.1361,33.0996,33.1178,29761.0
2017-07-20 10:25:00,36.28,36.3,36.27,36.3,8745.0,33.1087,33.127,33.0996,33.127,8745.0
2017-07-20 10:30:00,36.3,36.34,36.12,36.18,51721.0,33.127,33.1635,32.9627,33.0175,51721.0
2017-07-20 10:35:00,36.17,36.2,36.07,36.09,33624.0,33.0083,33.0357,32.9171,32.9353,33624.0
2017-07-20 10:40:00,36.07,36.18,36.03,36.17,26980.0,32.9171,33.0175,32.8806,33.0083,26980.0
2017-07-20 10:45:00,36.16,36.24,36.15,36.24,16450.0,32.9992,33.0722,32.9901,33.0722,16450.0
2017-07-20 10:50:00,36.23,36.27,36.2,36.27,19990.0,33.0631,33.0996,33.0357,33.0996,19990.0
2017-07-20 10:55:00,36.25,36.34,36.25,36.31,10782.0,33.0813,33.1635,33.0813,33.1361,10782.0
2017-07-20 11:00:00,36.32,36.36,36.27,36.35,8486.0,33.1452,33.1817,33.0996,33.1726,8486.0
2017-07-20 11:05:00,36.37,36.39,36.26,36.26,12455.0,33.1908,33.2091,33.0905,33.0905,12455.0
2017-07-20 11:10:00,36.25,36.27,36.22,36.26,12420.0,33.0813,33.0996,33.054,33.0905,12420.0
2017-07-20 11:15:00,36.27,36.3,36.23,36.23,7884.0,33.0996,33.127,33.0631,33.0631,7884.0
2017-07-20 11:20:00,36.28,36.3,36.25,36.26,2800.0,33.1087,33.127,33.0813,33.0905,2800.0
2017-07-20 11:25:00,36.25,36.25,36.2,36.21,2900.0,33.0813,33.0813,33.0357,33.0448,2900.0
2017-07-20 11:30:00,36.19,36.23,36.17,36.18,6831.0,33.0266,33.0631,33.0083,33.0175,6831.0
2017-07-20 11:35:00,36.16,36.17,36.14,36.16,18303.0,32.9992,33.0083,32.981,32.9992,18303.0
2017-07-20 11:40:00,36.15,36.22,36.15,36.22,4309.0,32.9901,33.054,32.9901,33.054,4309.0
2017-07-20 11:45:00,36.23,36.26,36.22,36.25,9600.0,33.0631,33.0905,33.054,33.0813,9600.0
2017-07-20 11:50:00,36.26,36.27,36.26,36.26,2076.0,33.0905,33.0996,33.0905,33.0905,2076.0
2017-07-20 11:55:00,36.25,36.26,36.23,36.26,2376.0,33.0813,33.0905,33.0631,33.0905,2376.0
2017-07-20 12:00:00,36.25,36.28,36.24,36.27,6927.0,33.0813,33.1087,33.0722,33.0996,6927.0
2017-07-20 12:05:00,36.27,36.29,36.27,36.29,4576.0,33.0996,33.1178,33.0996,33.1178,4576.0
2017-07-20 12:10:00,36.31,36.34,36.3,36.34,2500.0,33.1361,33.1635,33.127,33.1635,2500.0
2017-07-20 12:15:00,36.34,36.35,36.33,36.34,4247.0,33.1635,33.1726,33.1543,33.1635,4247.0
2017-07-20 12:20:00,36.34,36.38,36.34,36.38,7727.0,33.1635,33.2,33.1635,33.2,7727.0
2017-07-20 12:25:00,36.37,36.39,36.37,36.38,5802.0,33.1908,33.2091,33.1908,33.2,5802.0
2017-07-20 12:30:00,36.37,36.37,36.36,36.36,5187.0,33.1908,33.1908,33.1817,33.1817,5187.0
2017-07-20 12:35:00,36.37,36.39,36.36,36.39,3158.0,33.1908,33.2091,33.1817,33.2091,3158.0
2017-07-20 12:40:00,36.38,36.4,36.38,36.4,2286.0,33.2,33.2182,33.2,33.2182,2286.0
2017-07-20 12:45:00,36.39,36.39,36.39,36.39,600.0,33.2091,33.2091,33.2091,33.2091,600.0
2017-07-20 12:50:00,36.38,36.39,36.38,36.39,1339.0,33.2,33.2091,33.2,33.2091,1339.0
2017-07-20 12:55:00,36.37,36.38,36.37,36.38,1700.0,33.1908,33.2,33.1908,33.2,1700.0
2017-07-20 13:00:00,36.4,36.4,36.3,36.34,6502.0,33.2182,33.2182,33.127,33.1635,6502.0
2017-07-20 13:05:00,36.34,36.38,36.34,36.37,4600.0,33.1635,33.2,33.1635,33.1908,4600.0
2017-07-20 13:10:00,36.37,36.37,36.34,36.36,3188.0,33.1908,33.1908,33.1635,33.1817,3188.0
2017-07-20 13:15:00,36.36,36.39,36.35,36.38,940.0,33.1817,33.2091,33.1726,33.2,940.0
2017-07-20 13:20:00,36.4,36.4,36.38,36.38,7750.0,33.2182,33.2182,33.2,33.2,7750.0
2017-07-20 13:25:00,36.39,36.39,36.38,36.38,1229.0,33.2091,33.2091,33.2,33.2,1229.0
2017-07-20 13:30:00,36.38,36.4,36.38,36.4,1500.0,33.2,33.2182,33.2,33.2182,1500.0
2017-07-20 13:35:00,36.4,36.4,36.39,36.4,4932.0,33.2182,33.2182,33.2091,33.2182,4932.0
2017-07-20 13:40:00,36.4,36.42,36.4,36.42,31352.0,33.2182,33.2365,33.2182,33.2365,31352.0
2017-07-20 13:45:00,36.42,36.43,36.41,36.42,17989.0,33.2365,33.2456,33.2274,33.2365,17989.0
2017-07-20 13:50:00,36.4,36.4,36.39,36.39,1660.0,33.2182,33.2182,33.2091,33.2091,1660.0
2017-07-20 13:55:00,36.39,36.39,36.38,36.39,900.0,33.2091,33.2091,33.2,33.2091,900.0
2017-07-20 14:00:00,36.4,36.4,36.37,36.39,3380.0,33.2182,33.2182,33.1908,33.2091,3380.0
2017-07-20 14:05:00,36.39,36.4,36.37,36.39,3200.0,33.2091,33.2182,33.1908,33.2091,3200.0
2017-07-20 14:10:00,36.39,36.39,36.38,36.39,1775.0,33.2091,33.2091,33.2,33.2091,1775.0
2017-07-20 14:15:00,36.38,36.38,36.37,36.37,500.0,33.2,33.2,33.1908,33.1908,500.0
2017-07-20 14:20:00,36.36,36.36,36.35,36.35,8111.0,33.1817,33.1817,33.1726,33.1726,8111.0
2017-07-20 14:25:00,36.34,36.36,36.34,36.34,4065.0,33.1635,33.1817,33.1635,33.1635,4065.0
2017-07-20 14:30:00,36.33,36.35,36.32,36.35,18404.0,33.1543,33.1726,33.1452,33.1726,18404.0
2017-07-20 14:35:00,36.35,36.35,36.26,36.26,13572.0,33.1726,33.1726,33.0905,33.0905,13572.0
2017-07-20 14:40:00,36.3,36.33,36.3,36.33,1910.0,33.127,33.1543,33.127,33.1543,1910.0
2017-07-20 14:45:00,36.32,36.34,36.31,36.33,15035.0,33.1452,33.1635,33.1361,33.1543,15035.0
2017-07-20 14:50:00,36.33,36.38,36.33,36.38,17607.0,33.1543,33.2,33.1543,33.2,17607.0
2017-07-20 14:55:00,36.37,36.38,36.37,36.38,3139.0,33.1908,33.2,33.1908,33.2,3139.0
2017-07-20 15:00:00,36.38,36.39,36.37,36.38,2275.0,33.2,33.2091,33.1908,33.2,2275.0
2017-07-20 15:05:00,36.37,36.39,36.37,36.38,7359.0,33.1908,33.2091,33.1908,33.2,7359.0
2017-07-20 15:10:00,36.38,36.42,36.37,36.42,13359.0,33.2,33.2365,33.1908,33.2365,13359.0
2017-07-20 15:15:00,36.4,36.4,36.37,36.37,2000.0,33.2182,33.2182,33.1908,33.1908,2000.0
2017-07-20 15:20:00,36.36,36.39,36.35,36.39,14208.0,33.1817,33.2091,33.1726,33.2091,14208.0
2017-07-20 15:25:00,36.4,36.41,36.4,36.41,3050.0,33.2182,33.2274,33.2182,33.2274,3050.0
2017-07-20 15:30:00,36.41,36.43,36.37,36.38,20181.0,33.2274,33.2456,33.1908,33.2,20181.0
2017-07-20 15:35:00,36.38,36.39,36.35,36.35,7153.0,33.2,33.2091,33.1726,33.1726,7153.0
2017-07-20 15:40:00,36.36,36.37,36.35,36.37,7209.0,33.1817,33.1908,33.1726,33.1908,7209.0
2017-07-20 15:45:00,36.35,36.37,36.32,36.37,9764.0,33.1726,33.1908,33.1452,33.1908,9764.0
2017-07-20 15:50:00,36.36,36.36,36.29,36.3,6938.0,33.1817,33.1817,33.1178,33.127,6938.0
2017-07-20 15:55:00,36.31,36.31,36.26,36.3,33233.0,33.1361,33.1361,33.0905,33.127,33233.0
2017-07-21 09:30:00,36.04,36.09,36.02,36.03,54690.0,32.8897,32.9353,32.8714,32.8806,54690.0
2017-07-21 09:35:00,36.03,36.07,35.99,36.02,29602.0,32.8806,32.9171,32.8441,32.8714,29602.0
2017-07-21 09:40:00,36.02,36.11,36.01,36.11,20782.0,32.8714,32.9536,32.8623,32.9536,20782.0
2017-07-21 09:45:00,36.07,36.08,36.02,36.03,20020.0,32.9171,32.9262,32.8714,32.8806,20020.0
2017-07-21 09:50:00,36.03,36.03,35.92,35.98,30953.0,32.8806,32.8806,32.7802,32.8349,30953.0
2017-07-21 09:55:00,35.98,36.03,35.96,35.97,15617.0,32.8349,32.8806,32.8167,32.8258,15617.0
2017-07-21 10:00:00,35.97,35.99,35.9,35.97,26729.0,32.8258,32.8441,32.7619,32.8258,26729.0
2017-07-21 10:05:00,35.94,35.97,35.92,35.96,26230.0,32.7984,32.8258,32.7802,32.8167,26230.0
2017-07-21 10:10:00,35.97,36.04,35.96,36.04,53680.0,32.8258,32.8897,32.8167,32.8897,53680.0
2017-07-21 10:15:00,36.03,36.03,36.01,36.01,7391.0,32.8806,32.8806,32.8623,32.8623,7391.0
2017-07-21 10:20:00,36.0,36.06,35.99,36.05,11373.0,32.8532,32.9079,32.8441,32.8988,11373.0
2017-07-21 10:25:00,36.05,36.06,36.02,36.02,6250.0,32.8988,32.9079,32.8714,32.8714,6250.0
2017-07-21 10:30:00,36.02,36.05,36.01,36.02,12412.0,32.8714,32.8988,32.8623,32.8714,12412.0
2017-07-21 10:35:00,36.05,36.05,36.03,36.04,11127.0,32.8988,32.8988,32.8806,32.8897,11127.0
2017-07-21 10:40:00,36.03,36.03,35.98,36.02,8797.0,32.8806,32.8806,32.8349,32.8714,8797.0
2017-07-21 10:45:00,36.03,36.04,36.02,36.04,9860.0,32.8806,32.8897,32.8714,32.8897,9860.0
2017-07-21 10:50:00,36.04,36.04,35.98,36.0,9147.0,32.8897,32.8897,32.8349,32.8532,9147.0
2017-07-21 10:55:00,35.98,35.98,35.94,35.94,9400.0,32.8349,32.8349,32.7984,32.7984,9400.0
2017-07-21 11:00:00,35.95,35.97,35.94,35.95,10775.0,32.8076,32.8258,32.7984,32.8076,10775.0
2017-07-21 11:05:00,35.94,35.98,35.94,35.97,19633.0,32.7984,32.8349,32.7984,32.8258,19633.0
2017-07-21 11:10:00,35.97,36.04,35.97,36.03,6448.0,32.8258,32.8897,32.8258,32.8806,6448.0
2017-07-21 11:15:00,36.03,36.05,36.03,36.04,10463.0,32.8806,32.8988,32.8806,32.8897,10463.0
2017-07-21 11:20:00,36.02,36.02,36.01,36.01,4240.0,32.8714,32.8714,32.8623,32.8623,4240.0
2017-07-21 11:25:00,36.01,36.03,36.01,36.03,6400.0,32.8623,32.8806,32.8623,32.8806,6400.0
2017-07-21 11:30:00,36.04,36.05,36.02,36.05,12400.0,32.8897,32.8988,32.8714,32.8988,12400.0
2017-07-21 11:35:00,36.06,36.09,36.06,36.09,13950.0,32.9079,32.9353,32.9079,32.9353,13950.0
2017-07-21 11:40:00,36.08,36.1,36.08,36.09,13355.0,32.9262,32.9444,32.9262,32.9353,13355.0
2017-07-21 11:45:00,36.09,36.09,36.05,36.06,3331.0,32.9353,32.9353,32.8988,32.9079,3331.0
2017-07-21 11:50:00,36.06,36.09,36.06,36.09,4500.0,32.9079,32.9353,32.9079,32.9353,4500.0
2017-07-21 11:55:00,36.09,36.13,36.09,36.13,27281.0,32.9353,32.9718,32.9353,32.9718,27281.0
2017-07-21 12:00:00,36.15,36.15,36.12,36.12,3878.0,32.9901,32.9901,32.9627,32.9627,3878.0
2017-07-21 12:05:00,36.13,36.17,36.13,36.14,8239.0,32.9718,33.0083,32.9718,32.981,8239.0
2017-07-21 12:10:00,36.14,36.14,36.12,36.13,8482.0,32.981,32.981,32.9627,32.9718,8482.0
2017-07-21 12:15:00,36.13,36.13,36.11,36.11,5800.0,32.9718,32.9718,32.9536,32.9536,5800.0
2017-07-21 12:20:00,36.11,36.13,36.11,36.12,6620.0,32.9536,32.9718,32.9536,32.9627,6620.0
2017-07-21 12:25:00,36.12,36.12,36.08,36.1,8469.0,32.9627,32.9627,32.9262,32.9444,8469.0
2017-07-21 12:30:00,36.1,36.12,36.09,36.12,6700.0,32.9444,32.9627,32.9353,32.9627,6700.0
2017-07-21 12:35:00,36.13,36.15,36.11,36.15,10414.0,32.9718,32.9901,32.9536,32.9901,10414.0
2017-07-21 12:40:00,36.14,36.16,36.13,36.15,6900.0,32.981,32.9992,32.9718,32.9901,6900.0
2017-07-21 12:45:00,36.15,36.18,36.14,36.17,8500.0,32.9901,33.0175,32.981,33.0083,8500.0
2017-07-21 12:50:00,36.17,36.18,36.15,36.15,5941.0,33.0083,33.0175,32.9901,32.9901,5941.0
2017-07-21 12:55:00,36.14,36.16,36.13,36.16,7501.0,32.981,32.9992,32.9718,32.9992,7501.0
2017-07-21 13:00:00,36.17,36.19,36.15,36.18,8121.0,33.0083,33.0266,32.9901,33.0175,8121.0
2017-07-21 13:05:00,36.18,36.22,36.18,36.21,12500.0,33.0175,33.054,33.0175,33.0448,12500.0
2017-07-21 13:10:00,36.21,36.21,36.2,36.21,4700.0,33.0448,33.0448,33.0357,33.0448,4700.0
2017-07-21 13:15:00,36.2,36.22,36.2,36.2,18551.0,33.0357,33.054,33.0357,33.0357,18551.0
2017-07-21 13:20:00,36.2,36.2,36.18,36.18,6600.0,33.0357,33.0357,33.0175,33.0175,6600.0
2017-07-21 13:25:00,36.19,36.19,36.15,36.16,3942.0,33.0266,33.0266,32.9901,32.9992,3942.0
2017-07-21 13:30:00,36.17,36.17,36.13,36.14,6880.0,33.0083,33.0083,32.9718,32.981,6880.0
2017-07-21 13:35:00,36.13,36.15,36.11,36.14,5550.0,32.9718,32.9901,32.9536,32.981,5550.0
2017-07-21 13:40:00,36.15,36.16,36.14,36.16,8554.0,32.9901,32.9992,32.981,32.9992,8554.0
2017-07-21 13:45:00,36.15,36.15,36.13,36.14,1300.0,32.9901,32.9901,32.9718,32.981,1300.0
2017-07-21 13:50:00,36.13,36.13,36.11,36.12,6130.0,32.9718,32.9718,32.9536,32.9627,6130.0
2017-07-21 13:55:00,36.13,36.15,36.13,36.15,1900.0,32.9718,32.9901,32.9718,32.9901,1900.0
2017-07-21 14:00:00,36.14,36.15,36.12,36.12,1987.0,32.981,32.9901,32.9627,32.9627,1987.0
2017-07-21 14:05:00,36.12,36.15,36.12,36.13,2351.0,32.9627,32.9901,32.9627,32.9718,2351.0
2017-07-21 14:10:00,36.12,36.13,36.1,36.11,18232.0,32.9627,32.9718,32.9444,32.9536,18232.0
2017-07-21 14:15:00,36.08,36.11,36.08,36.11,7922.0,32.9262,32.9536,32.9262,32.9536,7922.0
2017-07-21 14:20:00,36.13,36.13,36.1,36.11,5939.0,32.9718,32.9718,32.9444,32.9536,5939.0
2017-07-21 14:25:00,36.11,36.12,36.1,36.12,3504.0,32.9536,32.9627,32.9444,32.9627,3504.0
2017-07-21 14:30:00,36.13,36.16,36.13,36.15,18356.0,32.9718,32.9992,32.9718,32.9901,18356.0
2017-07-21 14:35:00,36.14,36.15,36.13,36.13,850.0,32.981,32.9901,32.9718,32.9718,850.0
2017-07-21 14:40:00,36.14,36.15,36.12,36.14,4100.0,32.981,32.9901,32.9627,32.981,4100.0
2017-07-21 14:45:00,36.14,36.15,36.14,36.15,1100.0,32.981,32.9901,32.981,32.9901,1100.0
2017-07-21 14:50:00,36.15,36.16,36.15,36.15,1300.0,32.9901,32.9992,32.9901,32.9901,1300.0
2017-07-21 14:55:00,36.13,36.13,36.13,36.13,1740.0,32.9718,32.9718,32.9718,32.9718,1740.0
2017-07-21 15:00:00,36.13,36.14,36.11,36.12,2969.0,32.9718,32.981,32.9536,32.9627,2969.0
2017-07-21 15:05:00,36.12,36.12,36.09,36.1,11150.0,32.9627,32.9627,32.9353,32.9444,11150.0
2017-07-21 15:10:00,36.1,36.11,36.07,36.08,16506.0,32.9444,32.9536,32.9171,32.9262,16506.0
2017-07-21 15:15:00,36.08,36.09,36.08,36.08,5149.0,32.9262,32.9353,32.9262,32.9262,5149.0
2017-07-21 15:20:00,36.08,36.09,36.06,36.09,9872.0,32.9262,32.9353,32.9079,32.9353,9872.0
2017-07-21 15:25:00,36.09,36.09,36.04,36.08,16175.0,32.9353,32.9353,32.8897,32.9262,16175.0
2017-07-21 15:30:00,36.08,36.11,36.07,36.1,5527.0,32.9262,32.9536,32.9171,32.9444,5527.0
2017-07-21 15:35:00,36.09,36.11,36.09,36.09,9591.0,32.9353,32.9536,32.9353,32.9353,9591.0
2017-07-21 15:40:00,36.1,36.12,36.09,36.11,18629.0,32.9444,32.9627,32.9353,32.9536,18629.0
2017-07-21 15:45:00,36.11,36.17,36.1,36.17,22768.0,32.9536,33.0083,32.9444,33.0083,22768.0
2017-07-21 15:50:00,36.17,36.2,36.16,36.19,24710.0,33.0083,33.0357,32.9992,33.0266,24710.0
2017-07-21 15:55:00,36.18,36.22,36.17,36.2,58383.0,33.0175,33.054,33.0083,33.0357,58383.0
2017-07-24 09:30:00,36.19,36.19,36.14,36.18,42778.0,33.0266,33.0266,32.981,33.0175,42778.0
2017-07-24 09:35:00,36.18,36.18,36.07,36.07,9349.0,33.0175,33.0175,32.9171,32.9171,9349.0
2017-07-24 09:40:00,36.07,36.07,36.03,36.03,17641.0,32.9171,32.9171,32.8806,32.8806,17641.0
2017-07-24 09:45:00,36.04,36.06,36.01,36.06,15109.0,32.8897,32.9079,32.8623,32.9079,15109.0
2017-07-24 09:50:00,36.07,36.1,36.05,36.09,10384.0,32.9171,32.9444,32.8988,32.9353,10384.0
2017-07-24 09:55:00,36.1,36.11,36.07,36.09,15500.0,32.9444,32.9536,32.9171,32.9353,15500.0
2017-07-24 10:00:00,36.09,36.09,36.07,36.08,2944.0,32.9353,32.9353,32.9171,32.9262,2944.0
2017-07-24 10:05:00,36.07,36.09,36.07,36.09,1120.0,32.9171,32.9353,32.9171,32.9353,1120.0
2017-07-24 10:10:00,36.08,36.1,36.05,36.05,8708.0,32.9262,32.9444,32.8988,32.8988,8708.0
2017-07-24 10:15:00,36.05,36.08,36.04,36.08,4200.0,32.8988,32.9262,32.8897,32.9262,4200.0
2017-07-24 10:20:00,36.08,36.08,36.06,36.06,2335.0,32.9262,32.9262,32.9079,32.9079,2335.0
2017-07-24 10:25:00,36.06,36.07,36.01,36.03,14346.0,32.9079,32.9171,32.8623,32.8806,14346.0
2017-07-24 10:30:00,36.01,36.02,35.98,36.01,30298.0,32.8623,32.8714,32.8349,32.8623,30298.0
2017-07-24 10:35:00,36.0,36.02,36.0,36.01,2922.0,32.8532,32.8714,32.8532,32.8623,2922.0
2017-07-24 10:40:00,36.04,36.04,36.02,36.04,3558.0,32.8897,32.8897,32.8714,32.8897,3558.0
2017-07-24 10:45:00,36.03,36.06,36.03,36.05,27620.0,32.8806,32.9079,32.8806,32.8988,27620.0
2017-07-24 10:50:00,36.04,36.06,36.03,36.03,15600.0,32.8897,32.9079,32.8806,32.8806,15600.0
2017-07-24 10:55:00,36.02,36.03,36.0,36.01,5278.0,32.8714,32.8806,32.8532,32.8623,5278.0
2017-07-24 11:00:00,36.01,36.02,35.99,36.0,10161.0,32.8623,32.8714,32.8441,32.8532,10161.0
2017-07-24 11:05:00,35.99,36.04,35.99,36.02,16374.0,32.8441,32.8897,32.8441,32.8714,16374.0
2017-07-24 11:10:00,36.03,36.03,35.96,36.0,17040.0,32.8806,32.8806,32.8167,32.8532,17040.0
2017-07-24 11:15:00,35.99,36.02,35.98,36.01,7326.0,32.8441,32.8714,32.8349,32.8623,7326.0
2017-07-24 11:20:00,36.01,36.01,35.97,35.97,4156.0,32.8623,32.8623,32.8258,32.8258,4156.0
2017-07-24 11:25:00,35.98,36.0,35.94,35.99,26804.0,32.8349,32.8532,32.7984,32.8441,26804.0
2017-07-24 11:30:00,36.02,36.03,36.02,36.03,2540.0,32.8714,32.8806,32.8714,32.8806,2540.0
2017-07-24 11:35:00,36.04,36.04,36.03,36.04,2531.0,32.8897,32.8897,32.8806,32.8897,2531.0
2017-07-24 11:40:00,36.06,36.06,36.05,36.06,2800.0,32.9079,32.9079,32.8988,32.9079,2800.0
2017-07-24 11:45:00,36.06,36.07,36.05,36.06,5489.0,32.9079,32.9171,32.8988,32.9079,5489.0
2017-07-24 11:50:00,36.05,36.06,36.03,36.04,2928.0,32.8988,32.9079,32.8806,32.8897,2928.0
2017-07-24 11:55:00,36.05,36.08,36.05,36.07,820.0,32.8988,32.9262,32.8988,32.9171,820.0
2017-07-24 12:00:00,36.08,36.09,36.08,36.08,4700.0,32.9262,32.9353,32.9262,32.9262,4700.0
2017-07-24 12:05:00,36.07,36.1,36.07,36.09,13590.0,32.9171,32.9444,32.9171,32.9353,13590.0
2017-07-24 12:10:00,36.08,36.09,36.07,36.09,1400.0,32.9262,32.9353,32.9171,32.9353,1400.0
2017-07-24 12:15:00,36.09,36.1,36.08,36.1,1904.0,32.9353,32.9444,32.9262,32.9444,1904.0
2017-07-24 12:20:00,36.12,36.12,36.1,36.11,12250.0,32.9627,32.9627,32.9444,32.9536,12250.0
2017-07-24 12:25:00,36.11,36.13,36.1,36.11,3300.0,32.9536,32.9718,32.9444,32.9536,3300.0
2017-07-24 12:30:00,36.12,36.12,36.11,36.11,400.0,32.9627,32.9627,32.9536,32.9536,400.0
2017-07-24 12:35:00,36.09,36.1,36.09,36.1,1600.0,32.9353,32.9444,32.9353,32.9444,1600.0
2017-07-24 12:40:00,36.1,36.12,36.1,36.12,5411.0,32.9444,32.9627,32.9444,32.9627,5411.0
2017-07-24 12:45:00,36.12,36.12,36.1,36.1,1393.0,32.9627,32.9627,32.9444,32.9444,1393.0
2017-07-24 12:50:00,36.09,36.1,36.08,36.09,1784.0,32.9353,32.9444,32.9262,32.9353,1784.0
2017-07-24 12:55:00,36.1,36.12,36.1,36.11,700.0,32.9444,32.9627,32.9444,32.9536,700.0
2017-07-24 13:00:00,36.13,36.13,36.12,36.13,200.0,32.9718,32.9718,32.9627,32.9718,200.0
2017-07-24 13:05:00,36.12,36.13,36.11,36.12,2500.0,32.9627,32.9718,32.9536,32.9627,2500.0
2017-07-24 13:10:00,36.13,36.13,36.1,36.11,3180.0,32.9718,32.9718,32.9444,32.9536,3180.0
2017-07-24 13:15:00,36.09,36.09,36.09,36.09,100.0,32.9353,32.9353,32.9353,32.9353,100.0
2017-07-24 13:20:00,36.09,36.1,36.09,36.09,8073.0,32.9353,32.9444,32.9353,32.9353,8073.0
2017-07-24 13:25:00,36.1,36.12,36.1,36.12,5125.0,32.9444,32.9627,32.9444,32.9627,5125.0
2017-07-24 13:30:00,36.1,36.11,36.1,36.1,1432.0,32.9444,32.9536,32.9444,32.9444,1432.0
2017-07-24 13:35:00,36.11,36.12,36.11,36.11,1500.0,32.9536,32.9627,32.9536,32.9536,1500.0
2017-07-24 13:40:00,36.11,36.12,36.11,36.11,532.0,32.9536,32.9627,32.9536,32.9536,532.0
2017-07-24 13:45:00,36.11,36.11,36.11,36.11,0.0,32.9536,32.9536,32.9536,32.9536,0.0
2017-07-24 13:50:00,36.11,36.12,36.09,36.1,10835.0,32.9536,32.9627,32.9353,32.9444,10835.0
2017-07-24 13:55:00,36.1,36.11,36.1,36.11,200.0,32.9444,32.9536,32.9444,32.9536,200.0
2017-07-24 14:00:00,36.12,36.12,36.11,36.11,10299.0,32.9627,32.9627,32.9536,32.9536,10299.0
2017-07-24 14:05:00,36.12,36.16,36.12,36.16,7774.0,32.9627,32.9992,32.9627,32.9992,7774.0
2017-07-24 14:10:00,36.15,36.16,36.15,36.16,3868.0,32.9901,32.9992,32.9901,32.9992,3868.0
2017-07-24 14:15:00,36.16,36.16,36.15,36.16,9300.0,32.9992,32.9992,32.9901,32.9992,9300.0
2017-07-24 14:20:00,36.16,36.18,36.16,36.18,12317.0,32.9992,33.0175,32.9992,33.0175,12317.0
2017-07-24 14:25:00,36.18,36.18,36.16,36.16,14503.0,33.0175,33.0175,32.9992,32.9992,14503.0
2017-07-24 14:30:00,36.15,36.18,36.15,36.18,7070.0,32.9901,33.0175,32.9901,33.0175,7070.0
2017-07-24 14:35:00,36.18,36.18,36.17,36.17,4400.0,33.0175,33.0175,33.0083,33.0083,4400.0
2017-07-24 14:40:00,36.17,36.17,36.15,36.17,11731.0,33.0083,33.0083,32.9901,33.0083,11731.0
2017-07-24 14:45:00,36.17,36.18,36.17,36.18,5800.0,33.0083,33.0175,33.0083,33.0175,5800.0
2017-07-24 14:50:00,36.18,36.19,36.18,36.19,5141.0,33.0175,33.0266,33.0175,33.0266,5141.0
2017-07-24 14:55:00,36.18,36.18,36.16,36.17,28850.0,33.0175,33.0175,32.9992,33.0083,28850.0
2017-07-24 15:00:00,36.18,36.19,36.16,36.19,6740.0,33.0175,33.0266,32.9992,33.0266,6740.0
2017-07-24 15:05:00,36.19,36.19,36.18,36.18,20433.0,33.0266,33.0266,33.0175,33.0175,20433.0
2017-07-24 15:10:00,36.18,36.18,36.15,36.17,11626.0,33.0175,33.0175,32.9901,33.0083,11626.0
2017-07-24 15:15:00,36.18,36.21,36.18,36.2,13364.0,33.0175,33.0448,33.0175,33.0357,13364.0
2017-07-24 15:20:00,36.2,36.22,36.19,36.22,6760.0,33.0357,33.054,33.0266,33.054,6760.0
2017-07-24 15:25:00,36.22,36.24,36.21,36.23,10593.0,33.054,33.0722,33.0448,33.0631,10593.0
2017-07-24 15:30:00,36.24,36.24,36.21,36.21,12938.0,33.0722,33.0722,33.0448,33.0448,12938.0
2017-07-24 15:35:00,36.22,36.23,36.22,36.23,2900.0,33.054,33.0631,33.054,33.0631,2900.0
2017-07-24 15:40:00,36.24,36.25,36.23,36.24,4710.0,33.0722,33.0813,33.0631,33.0722,4710.0
2017-07-24 15:45:00,36.24,36.24,36.22,36.23,6527.0,33.0722,33.0722,33.054,33.0631,6527.0
2017-07-24 15:50:00,36.23,36.23,36.17,36.18,25787.0,33.0631,33.0631,33.0083,33.0175,25787.0
2017-07-24 15:55:00,36.17,36.2,36.13,36.17,34206.0,33.0083,33.0357,32.9718,33.0083,34206.0
2017-07-25 09:30:00,36.56,36.58,36.45,36.47,98371.0,33.3642,33.3825,33.2639,33.2821,98371.0
2017-07-25 09:35:00,36.48,36.49,36.39,36.42,27275.0,33.2912,33.3004,33.2091,33.2365,27275.0
2017-07-25 09:40:00,36.4,36.45,36.4,36.45,5100.0,33.2182,33.2639,33.2182,33.2639,5100.0
2017-07-25 09:45:00,36.44,36.48,36.42,36.43,12302.0,33.2547,33.2912,33.2365,33.2456,12302.0
2017-07-25 09:50:00,36.43,36.45,36.42,36.44,8383.0,33.2456,33.2639,33.2365,33.2547,8383.0
2017-07-25 09:55:00,36.45,36.46,36.44,36.45,8807.0,33.2639,33.273,33.2547,33.2639,8807.0
2017-07-25 10:00:00,36.47,36.47,36.41,36.43,2719.0,33.2821,33.2821,33.2274,33.2456,2719.0
2017-07-25 10:05:00,36.37,36.38,36.35,36.35,10004.0,33.1908,33.2,33.1726,33.1726,10004.0
2017-07-25 10:10:00,36.36,36.38,36.33,36.37,28759.0,33.1817,33.2,33.1543,33.1908,28759.0
2017-07-25 10:15:00,36.37,36.47,36.37,36.47,10845.0,33.1908,33.2821,33.1908,33.2821,10845.0
2017-07-25 10:20:00,36.48,36.51,36.47,36.47,33483.0,33.2912,33.3186,33.2821,33.2821,33483.0
2017-07-25 10:25:00,36.47,36.48,36.47,36.48,7366.0,33.2821,33.2912,33.2821,33.2912,7366.0
2017-07-25 10:30:00,36.49,36.49,36.46,36.47,4709.0,33.3004,33.3004,33.273,33.2821,4709.0
2017-07-25 10:35:00,36.46,36.49,36.45,36.46,16213.0,33.273,33.3004,33.2639,33.273,16213.0
2017-07-25 10:40:00,36.47,36.48,36.46,36.47,2217.0,33.2821,33.2912,33.273,33.2821,2217.0
2017-07-25 10:45:00,36.49,36.49,36.46,36.48,2342.0,33.3004,33.3004,33.273,33.2912,2342.0
2017-07-25 10:50:00,36.47,36.48,36.46,36.46,2593.0,33.2821,33.2912,33.273,33.273,2593.0
2017-07-25 10:55:00,36.44,36.45,36.42,36.44,4249.0,33.2547,33.2639,33.2365,33.2547,4249.0
2017-07-25 11:00:00,36.45,36.47,36.45,36.47,1230.0,33.2639,33.2821,33.2639,33.2821,1230.0
2017-07-25 11:05:00,36.47,36.49,36.46,36.48,3039.0,33.2821,33.3004,33.273,33.2912,3039.0
2017-07-25 11:10:00,36.49,36.51,36.49,36.5,20327.0,33.3004,33.3186,33.3004,33.3095,20327.0
2017-07-25 11:15:00,36.51,36.54,36.5,36.54,7419.0,33.3186,33.346,33.3095,33.346,7419.0
2017-07-25 11:20:00,36.54,36.54,36.5,36.51,1491.0,33.346,33.346,33.3095,33.3186,1491.0
2017-07-25 11:25:00,36.51,36.53,36.51,36.53,2926.0,33.3186,33.3369,33.3186,33.3369,2926.0
2017-07-25 11:30:00,36.51,36.51,36.49,36.49,6455.0,33.3186,33.3186,33.3004,33.3004,6455.0
2017-07-25 11:35:00,36.5,36.53,36.49,36.53,4274.0,33.3095,33.3369,33.3004,33.3369,4274.0
2017-07-25 11:40:00,36.53,36.55,36.53,36.55,16794.0,33.3369,33.3551,33.3369,33.3551,16794.0
2017-07-25 11:45:00,36.55,36.55,36.54,36.54,7635.0,33.3551,33.3551,33.346,33.346,7635.0
2017-07-25 11:50:00,36.56,36.59,36.54,36.55,29577.0,33.3642,33.3916,33.346,33.3551,29577.0
2017-07-25 11:55:00,36.57,36.58,36.55,36.57,8670.0,33.3734,33.3825,33.3551,33.3734,8670.0
2017-07-25 12:00:00,36.57,36.59,36.56,36.59,7000.0,33.3734,33.3916,33.3642,33.3916,7000.0
2017-07-25 12:05:00,36.6,36.61,36.59,36.59,8072.0,33.4007,33.4099,33.3916,33.3916,8072.0
2017-07-25 12:10:00,36.57,36.57,36.55,36.55,1600.0,33.3734,33.3734,33.3551,33.3551,1600.0
2017-07-25 12:15:00,36.53,36.55,36.52,36.53,3255.0,33.3369,33.3551,33.3277,33.3369,3255.0
2017-07-25 12:20:00,36.53,36.55,36.52,36.53,3139.0,33.3369,33.3551,33.3277,33.3369,3139.0
2017-07-25 12:25:00,36.53,36.54,36.53,36.53,4547.0,33.3369,33.346,33.3369,33.3369,4547.0
2017-07-25 12:30:00,36.53,36.55,36.53,36.54,2255.0,33.3369,33.3551,33.3369,33.346,2255.0
2017-07-25 12:35:00,36.55,36.55,36.54,36.55,7300.0,33.3551,33.3551,33.346,33.3551,7300.0
2017-07-25 12:40:00,36.55,36.55,36.54,36.55,4920.0,33.3551,33.3551,33.346,33.3551,4920.0
2017-07-25 12:45:00,36.54,36.54,36.54,36.54,1800.0,33.346,33.346,33.346,33.346,1800.0
2017-07-25 12:50:00,36.54,36.54,36.53,36.53,500.0,33.346,33.346,33.3369,33.3369,500.0
2017-07-25 12:55:00,36.55,36.55,36.54,36.55,2110.0,33.3551,33.3551,33.346,33.3551,2110.0
2017-07-25 13:00:00,36.56,36.56,36.55,36.56,300.0,33.3642,33.3642,33.3551,33.3642,300.0
2017-07-25 13:05:00,36.54,36.54,36.54,36.54,490.0,33.346,33.346,33.346,33.346,490.0
2017-07-25 13:10:00,36.54,36.55,36.53,36.55,1102.0,33.346,33.3551,33.3369,33.3551,1102.0
2017-07-25 13:15:00,36.55,36.55,36.55,36.55,300.0,33.3551,33.3551,33.3551,33.3551,300.0
2017-07-25 13:20:00,36.54,36.55,36.54,36.55,5000.0,33.346,33.3551,33.346,33.3551,5000.0
2017-07-25 13:25:00,36.55,36.55,36.53,36.55,1450.0,33.3551,33.3551,33.3369,33.3551,1450.0
2017-07-25 13:30:00,36.54,36.56,36.53,36.56,4103.0,33.346,33.3642,33.3369,33.3642,4103.0
2017-07-25 13:35:00,36.55,36.59,36.55,36.58,9200.0,33.3551,33.3916,33.3551,33.3825,9200.0
2017-07-25 13:40:00,36.57,36.58,36.57,36.57,1249.0,33.3734,33.3825,33.3734,33.3734,1249.0
2017-07-25 13:45:00,36.55,36.55,36.54,36.55,3815.0,33.3551,33.3551,33.346,33.3551,3815.0
2017-07-25 13:50:00,36.56,36.56,36.55,36.55,800.0,33.3642,33.3642,33.3551,33.3551,800.0
2017-07-25 13:55:00,36.54,36.54,36.53,36.53,2400.0,33.346,33.346,33.3369,33.3369,2400.0
2017-07-25 14:00:00,36.55,36.55,36.53,36.54,16924.0,33.3551,33.3551,33.3369,33.346,16924.0
2017-07-25 14:05:00,36.54,36.54,36.54,36.54,111.0,33.346,33.346,33.346,33.346,111.0
2017-07-25 14:10:00,36.55,36.55,36.54,36.54,1300.0,33.3551,33.3551,33.346,33.346,1300.0
2017-07-25 14:15:00,36.55,36.55,36.51,36.51,13600.0,33.3551,33.3551,33.3186,33.3186,13600.0
2017-07-25 14:20:00,36.54,36.55,36.54,36.55,2000.0,33.346,33.3551,33.346,33.3551,2000.0
2017-07-25 14:25:00,36.55,36.55,36.55,36.55,462.0,33.3551,33.3551,33.3551,33.3551,462.0
2017-07-25 14:30:00,36.54,36.55,36.47,36.5,14806.0,33.346,33.3551,33.2821,33.3095,14806.0
2017-07-25 14:35:00,36.52,36.53,36.5,36.52,4400.0,33.3277,33.3369,33.3095,33.3277,4400.0
2017-07-25 14:40:00,36.51,36.53,36.49,36.51,9400.0,33.3186,33.3369,33.3004,33.3186,9400.0
2017-07-25 14:45:00,36.5,36.5,36.46,36.48,53550.0,33.3095,33.3095,33.273,33.2912,53550.0
2017-07-25 14:50:00,36.49,36.51,36.49,36.5,1500.0,33.3004,33.3186,33.3004,33.3095,1500.0
2017-07-25 14:55:00,36.5,36.5,36.49,36.5,1500.0,33.3095,33.3095,33.3004,33.3095,1500.0
2017-07-25 15:00:00,36.53,36.54,36.51,36.53,13850.0,33.3369,33.346,33.3186,33.3369,13850.0
2017-07-25 15:05:00,36.52,36.52,36.49,36.51,895.0,33.3277,33.3277,33.3004,33.3186,895.0
2017-07-25 15:10:00,36.52,36.52,36.48,36.48,3105.0,33.3277,33.3277,33.2912,33.2912,3105.0
2017-07-25 15:15:00,36.48,36.49,36.47,36.48,37700.0,33.2912,33.3004,33.2821,33.2912,37700.0
2017-07-25 15:20:00,36.48,36.48,36.4,36.41,149788.0,33.2912,33.2912,33.2182,33.2274,149788.0
2017-07-25 15:25:00,36.41,36.46,36.41,36.45,118545.0,33.2274,33.273,33.2274,33.2639,118545.0
2017-07-25 15:30:00,36.47,36.47,36.45,36.47,9545.0,33.2821,33.2821,33.2639,33.2821,9545.0
2017-07-25 15:35:00,36.46,36.47,36.43,36.44,8352.0,33.273,33.2821,33.2456,33.2547,8352.0
2017-07-25 15:40:00,36.44,36.46,36.43,36.45,4900.0,33.2547,33.273,33.2456,33.2639,4900.0
2017-07-25 15:45:00,36.43,36.44,36.41,36.43,2490.0,33.2456,33.2547,33.2274,33.2456,2490.0
2017-07-25 15:50:00,36.43,36.44,36.39,36.41,8099.0,33.2456,33.2547,33.2091,33.2274,8099.0
2017-07-25 15:55:00,36.42,36.47,36.39,36.44,29183.0,33.2365,33.2821,33.2091,33.2547,29183.0
2017-07-26 09:30:00,36.6,36.61,36.5,36.52,71511.0,33.4007,33.4099,33.3095,33.3277,71511.0
2017-07-26 09:35:00,36.52,36.54,36.47,36.53,41371.0,33.3277,33.346,33.2821,33.3369,41371.0
2017-07-26 09:40:00,36.53,36.54,36.48,36.51,9495.0,33.3369,33.346,33.2912,33.3186,9495.0
2017-07-26 09:45:00,36.51,36.57,36.5,36.55,7990.0,33.3186,33.3734,33.3095,33.3551,7990.0
2017-07-26 09:50:00,36.58,36.59,36.55,36.56,28148.0,33.3825,33.3916,33.3551,33.3642,28148.0
2017-07-26 09:55:00,36.57,36.58,36.51,36.51,278799.0,33.3734,33.3825,33.3186,33.3186,278799.0
2017-07-26 10:00:00,36.53,36.58,36.53,36.56,7332.0,33.3369,33.3825,33.3369,33.3642,7332.0
2017-07-26 10:05:00,36.57,36.57,36.51,36.57,27615.0,33.3734,33.3734,33.3186,33.3734,27615.0
2017-07-26 10:10:00,36.56,36.58,36.54,36.57,6997.0,33.3642,33.3825,33.346,33.3734,6997.0
2017-07-26 10:15:00,36.57,36.59,36.56,36.59,3085.0,33.3734,33.3916,33.3642,33.3916,3085.0
2017-07-26 10:20:00,36.57,36.59,36.56,36.56,2500.0,33.3734,33.3916,33.3642,33.3642,2500.0
2017-07-26 10:25:00,36.56,36.56,36.48,36.48,14548.0,33.3642,33.3642,33.2912,33.2912,14548.0
2017-07-26 10:30:00,36.54,36.54,36.51,36.51,18926.0,33.346,33.346,33.3186,33.3186,18926.0
2017-07-26 10:35:00,36.53,36.56,36.52,36.55,8046.0,33.3369,33.3642,33.3277,33.3551,8046.0
2017-07-26 10:40:00,36.55,36.55,36.49,36.49,4535.0,33.3551,33.3551,33.3004,33.3004,4535.0
2017-07-26 10:45:00,36.51,36.51,36.46,36.47,9313.0,33.3186,33.3186,33.273,33.2821,9313.0
2017-07-26 10:50:00,36.48,36.49,36.44,36.44,61780.0,33.2912,33.3004,33.2547,33.2547,61780.0
2017-07-26 10:55:00,36.45,36.49,36.45,36.45,13240.0,33.2639,33.3004,33.2639,33.2639,13240.0
2017-07-26 11:00:00,36.45,36.48,36.45,36.48,5567.0,33.2639,33.2912,33.2639,33.2912,5567.0
2017-07-26 11:05:00,36.47,36.49,36.47,36.47,1936.0,33.2821,33.3004,33.2821,33.2821,1936.0
2017-07-26 11:10:00,36.5,36.52,36.48,36.5,7453.0,33.3095,33.3277,33.2912,33.3095,7453.0
2017-07-26 11:15:00,36.51,36.51,36.49,36.5,5473.0,33.3186,33.3186,33.3004,33.3095,5473.0
2017-07-26 11:20:00,36.51,36.51,36.48,36.48,5440.0,33.3186,33.3186,33.2912,33.2912,5440.0
2017-07-26 11:25:00,36.48,36.49,36.47,36.49,18652.0,33.2912,33.3004,33.2821,33.3004,18652.0
2017-07-26 11:30:00,36.5,36.51,36.49,36.49,8612.0,33.3095,33.3186,33.3004,33.3004,8612.0
2017-07-26 11:35:00,36.49,36.5,36.48,36.5,3400.0,33.3004,33.3095,33.2912,33.3095,3400.0
2017-07-26 11:40:00,36.48,36.5,36.48,36.5,1700.0,33.2912,33.3095,33.2912,33.3095,1700.0
2017-07-26 11:45:00,36.5,36.51,36.49,36.5,10348.0,33.3095,33.3186,33.3004,33.3095,10348.0
2017-07-26 11:50:00,36.5,36.5,36.49,36.5,500.0,33.3095,33.3095,33.3004,33.3095,500.0
2017-07-26 11:55:00,36.49,36.5,36.47,36.5,3486.0,33.3004,33.3095,33.2821,33.3095,3486.0
2017-07-26 12:00:00,36.51,36.51,36.51,36.51,300.0,33.3186,33.3186,33.3186,33.3186,300.0
2017-07-26 12:05:00,36.52,36.52,36.51,36.51,4300.0,33.3277,33.3277,33.3186,33.3186,4300.0
2017-07-26 12:10:00,36.53,36.54,36.52,36.53,5301.0,33.3369,33.346,33.3277,33.3369,5301.0
2017-07-26 12:15:00,36.53,36.54,36.52,36.53,1850.0,33.3369,33.346,33.3277,33.3369,1850.0
2017-07-26 12:20:00,36.52,36.52,36.52,36.52,500.0,33.3277,33.3277,33.3277,33.3277,500.0
2017-07-26 12:25:00,36.5,36.51,36.5,36.5,3400.0,33.3095,33.3186,33.3095,33.3095,3400.0
2017-07-26 12:30:00,36.51,36.52,36.47,36.47,6472.0,33.3186,33.3277,33.2821,33.2821,6472.0
2017-07-26 12:35:00,36.47,36.5,36.47,36.5,8754.0,33.2821,33.3095,33.2821,33.3095,8754.0
2017-07-26 12:40:00,36.51,36.51,36.51,36.51,200.0,33.3186,33.3186,33.3186,33.3186,200.0
2017-07-26 12:45:00,36.51,36.53,36.5,36.51,4400.0,33.3186,33.3369,33.3095,33.3186,4400.0
2017-07-26 12:50:00,36.51,36.51,36.49,36.49,2471.0,33.3186,33.3186,33.3004,33.3004,2471.0
2017-07-26 12:55:00,36.51,36.51,36.49,36.5,3700.0,33.3186,33.3186,33.3004,33.3095,3700.0
2017-07-26 13:00:00,36.48,36.49,36.45,36.46,26315.0,33.2912,33.3004,33.2639,33.273,26315.0
2017-07-26 13:05:00,36.45,36.46,36.45,36.46,2060.0,33.2639,33.273,33.2639,33.273,2060.0
2017-07-26 13:10:00,36.46,36.46,36.45,36.45,2900.0,33.273,33.273,33.2639,33.2639,2900.0
2017-07-26 13:15:00,36.47,36.48,36.46,36.48,4620.0,33.2821,33.2912,33.273,33.2912,4620.0
2017-07-26 13:20:00,36.47,36.49,36.46,36.46,2236.0,33.2821,33.3004,33.273,33.273,2236.0
2017-07-26 13:25:00,36.47,36.47,36.41,36.42,15083.0,33.2821,33.2821,33.2274,33.2365,15083.0
2017-07-26 13:30:00,36.43,36.43,36.41,36.41,2904.0,33.2456,33.2456,33.2274,33.2274,2904.0
2017-07-26 13:35:00,36.43,36.44,36.42,36.44,1695.0,33.2456,33.2547,33.2365,33.2547,1695.0
2017-07-26 13:40:00,36.44,36.46,36.44,36.46,421.0,33.2547,33.273,33.2547,33.273,421.0
2017-07-26 13:45:00,36.47,36.48,36.46,36.46,1043.0,33.2821,33.2912,33.273,33.273,1043.0
2017-07-26 13:50:00,36.47,36.48,36.46,36.46,2072.0,33.2821,33.2912,33.273,33.273,2072.0
2017-07-26 13:55:00,36.46,36.47,36.42,36.42,2500.0,33.273,33.2821,33.2365,33.2365,2500.0
2017-07-26 14:00:00,36.42,36.53,36.39,36.51,12210.0,33.2365,33.3369,33.2091,33.3186,12210.0
2017-07-26 14:05:00,36.52,36.53,36.49,36.53,7163.0,33.3277,33.3369,33.3004,33.3369,7163.0
2017-07-26 14:10:00,36.51,36.55,36.51,36.51,21478.0,33.3186,33.3551,33.3186,33.3186,21478.0
2017-07-26 14:15:00,36.49,36.51,36.46,36.49,6129.0,33.3004,33.3186,33.273,33.3004,6129.0
2017-07-26 14:20:00,36.48,36.5,36.46,36.49,2013.0,33.2912,33.3095,33.273,33.3004,2013.0
2017-07-26 14:25:00,36.51,36.55,36.51,36.55,5786.0,33.3186,33.3551,33.3186,33.3551,5786.0
2017-07-26 14:30:00,36.55,36.55,36.51,36.51,11634.0,33.3551,33.3551,33.3186,33.3186,11634.0
2017-07-26 14:35:00,36.51,36.53,36.5,36.53,5500.0,33.3186,33.3369,33.3095,33.3369,5500.0
2017-07-26 14:40:00,36.51,36.52,36.5,36.5,8874.0,33.3186,33.3277,33.3095,33.3095,8874.0
2017-07-26 14:45:00,36.52,36.52,36.48,36.52,4200.0,33.3277,33.3277,33.2912,33.3277,4200.0
2017-07-26 14:50:00,36.52,36.52,36.47,36.47,4896.0,33.3277,33.3277,33.2821,33.2821,4896.0
2017-07-26 14:55:00,36.47,36.48,36.43,36.44,3854.0,33.2821,33.2912,33.2456,33.2547,3854.0
2017-07-26 15:00:00,36.43,36.46,36.41,36.46,15559.0,33.2456,33.273,33.2274,33.273,15559.0
2017-07-26 15:05:00,36.46,36.47,36.45,36.46,2556.0,33.273,33.2821,33.2639,33.273,2556.0
2017-07-26 15:10:00,36.45,36.45,36.42,36.42,6345.0,33.2639,33.2639,33.2365,33.2365,6345.0
2017-07-26 15:15:00,36.43,36.47,36.43,36.45,30663.0,33.2456,33.2821,33.2456,33.2639,30663.0
2017-07-26 15:20:00,36.45,36.47,36.43,36.46,5549.0,33.2639,33.2821,33.2456,33.273,5549.0
2017-07-26 15:25:00,36.47,36.47,36.44,36.45,1523.0,33.2821,33.2821,33.2547,33.2639,1523.0
2017-07-26 15:30:00,36.45,36.45,36.43,36.45,10814.0,33.2639,33.2639,33.2456,33.2639,10814.0
2017-07-26 15:35:00,36.46,36.46,36.42,36.45,5087.0,33.273,33.273,33.2365,33.2639,5087.0
2017-07-26 15:40:00,36.45,36.45,36.43,36.43,4249.0,33.2639,33.2639,33.2456,33.2456,4249.0
2017-07-26 15:45:00,36.42,36.42,36.32,36.32,47510.0,33.2365,33.2365,33.1452,33.1452,47510.0
2017-07-26 15:50:00,36.32,36.39,36.3,36.39,13672.0,33.1452,33.2091,33.127,33.2091,13672.0
2017-07-26 15:55:00,36.39,36.44,36.38,36.44,59702.0,33.2091,33.2547,33.2,33.2547,59702.0
2017-07-27 09:30:00,36.67,36.68,36.57,36.57,48039.0,33.4646,33.4738,33.3734,33.3734,48039.0
2017-07-27 09:35:00,36.59,36.6,36.51,36.58,21759.0,33.3916,33.4007,33.3186,33.3825,21759.0
2017-07-27 09:40:00,36.56,36.59,36.56,36.59,9971.0,33.3642,33.3916,33.3642,33.3916,9971.0
2017-07-27 09:45:00,36.59,36.59,36.56,36.57,6567.0,33.3916,33.3916,33.3642,33.3734,6567.0
2017-07-27 09:50:00,36.58,36.59,36.49,36.52,15431.0,33.3825,33.3916,33.3004,33.3277,15431.0
2017-07-27 09:55:00,36.49,36.54,36.49,36.52,14130.0,33.3004,33.346,33.3004,33.3277,14130.0
2017-07-27 10:00:00,36.51,36.54,36.5,36.54,11639.0,33.3186,33.346,33.3095,33.346,11639.0
2017-07-27 10:05:00,36.55,36.56,36.54,36.55,5775.0,33.3551,33.3642,33.346,33.3551,5775.0
2017-07-27 10:10:00,36.54,36.57,36.54,36.57,6200.0,33.346,33.3734,33.346,33.3734,6200.0
2017-07-27 10:15:00,36.56,36.59,36.56,36.59,27761.0,33.3642,33.3916,33.3642,33.3916,27761.0
2017-07-27 10:20:00,36.58,36.61,36.58,36.59,16715.0,33.3825,33.4099,33.3825,33.3916,16715.0
2017-07-27 10:25:00,36.61,36.64,36.6,36.64,17392.0,33.4099,33.4372,33.4007,33.4372,17392.0
2017-07-27 10:30:00,36.65,36.65,36.61,36.63,18465.0,33.4464,33.4464,33.4099,33.4281,18465.0
2017-07-27 10:35:00,36.64,36.66,36.64,36.65,2600.0,33.4372,33.4555,33.4372,33.4464,2600.0
2017-07-27 10:40:00,36.64,36.65,36.64,36.64,4611.0,33.4372,33.4464,33.4372,33.4372,4611.0
2017-07-27 10:45:00,36.65,36.67,36.65,36.66,6671.0,33.4464,33.4646,33.4464,33.4555,6671.0
2017-07-27 10:50:00,36.66,36.67,36.65,36.66,16090.0,33.4555,33.4646,33.4464,33.4555,16090.0
2017-07-27 10:55:00,36.64,36.65,36.64,36.65,14650.0,33.4372,33.4464,33.4372,33.4464,14650.0
2017-07-27 11:00:00,36.62,36.64,36.59,36.59,3582.0,33.419,33.4372,33.3916,33.3916,3582.0
2017-07-27 11:05:00,36.59,36.61,36.58,36.61,1864.0,33.3916,33.4099,33.3825,33.4099,1864.0
2017-07-27 11:10:00,36.62,36.64,36.61,36.61,3070.0,33.419,33.4372,33.4099,33.4099,3070.0
2017-07-27 11:15:00,36.62,36.62,36.58,36.59,11002.0,33.419,33.419,33.3825,33.3916,11002.0
2017-07-27 11:20:00,36.6,36.61,36.59,36.59,3029.0,33.4007,33.4099,33.3916,33.3916,3029.0
2017-07-27 11:25:00,36.59,36.61,36.57,36.57,2871.0,33.3916,33.4099,33.3734,33.3734,2871.0
2017-07-27 11:30:00,36.57,36.63,36.57,36.63,2522.0,33.3734,33.4281,33.3734,33.4281,2522.0
2017-07-27 11:35:00,36.62,36.63,36.61,36.63,2196.0,33.419,33.4281,33.4099,33.4281,2196.0
2017-07-27 11:40:00,36.62,36.62,36.61,36.61,1000.0,33.419,33.419,33.4099,33.4099,1000.0
2017-07-27 11:45:00,36.62,36.64,36.62,36.63,2833.0,33.419,33.4372,33.419,33.4281,2833.0
2017-07-27 11:50:00,36.64,36.66,36.64,36.65,3000.0,33.4372,33.4555,33.4372,33.4464,3000.0
2017-07-27 11:55:00,36.65,36.66,36.65,36.65,11770.0,33.4464,33.4555,33.4464,33.4464,11770.0
2017-07-27 12:00:00,36.65,36.66,36.65,36.65,1900.0,33.4464,33.4555,33.4464,33.4464,1900.0
2017-07-27 12:05:00,36.66,36.66,36.65,36.66,2126.0,33.4555,33.4555,33.4464,33.4555,2126.0
2017-07-27 12:10:00,36.65,36.66,36.64,36.66,2743.0,33.4464,33.4555,33.4372,33.4555,2743.0
2017-07-27 12:15:00,36.66,36.67,36.65,36.65,700.0,33.4555,33.4646,33.4464,33.4464,700.0
2017-07-27 12:20:00,36.64,36.67,36.64,36.65,1400.0,33.4372,33.4646,33.4372,33.4464,1400.0
2017-07-27 12:25:00,36.65,36.65,36.62,36.62,5300.0,33.4464,33.4464,33.419,33.419,5300.0
2017-07-27 12:30:00,36.62,36.63,36.53,36.53,35745.0,33.419,33.4281,33.3369,33.3369,35745.0
2017-07-27 12:35:00,36.53,36.54,36.49,36.51,21082.0,33.3369,33.346,33.3004,33.3186,21082.0
2017-07-27 12:40:00,36.49,36.49,36.41,36.45,32354.0,33.3004,33.3004,33.2274,33.2639,32354.0
2017-07-27 12:45:00,36.46,36.51,36.45,36.5,11797.0,33.273,33.3186,33.2639,33.3095,11797.0
2017-07-27 12:50:00,36.5,36.5,36.4,36.4,21514.0,33.3095,33.3095,33.2182,33.2182,21514.0
2017-07-27 12:55:00,36.39,36.4,36.19,36.25,62131.0,33.2091,33.2182,33.0266,33.0813,62131.0
2017-07-27 13:00:00,36.28,36.32,36.2,36.31,32993.0,33.1087,33.1452,33.0357,33.1361,32993.0
2017-07-27 13:05:00,36.29,36.32,36.25,36.26,6327.0,33.1178,33.1452,33.0813,33.0905,6327.0
2017-07-27 13:10:00,36.26,36.3,36.22,36.22,12994.0,33.0905,33.127,33.054,33.054,12994.0
2017-07-27 13:15:00,36.18,36.18,36.1,36.14,44186.0,33.0175,33.0175,32.9444,32.981,44186.0
2017-07-27 13:20:00,36.15,36.15,36.0,36.01,57540.0,32.9901,32.9901,32.8532,32.8623,57540.0
2017-07-27 13:25:00,36.0,36.0,35.82,35.95,69026.0,32.8532,32.8532,32.6889,32.8076,69026.0
2017-07-27 13:30:00,35.96,35.96,35.81,35.81,34358.0,32.8167,32.8167,32.6798,32.6798,34358.0
2017-07-27 13:35:00,35.8,35.85,35.68,35.68,126618.0,32.6707,32.7163,32.5612,32.5612,126618.0
2017-07-27 13:40:00,35.7,35.93,35.69,35.92,24255.0,32.5794,32.7893,32.5703,32.7802,24255.0
2017-07-27 13:45:00,35.91,36.01,35.91,35.95,28809.0,32.7711,32.8623,32.7711,32.8076,28809.0
2017-07-27 13:50:00,35.98,36.02,35.87,35.91,18713.0,32.8349,32.8714,32.7346,32.7711,18713.0
2017-07-27 13:55:00,35.95,35.95,35.87,35.87,61006.0,32.8076,32.8076,32.7346,32.7346,61006.0
2017-07-27 14:00:00,36.01,36.01,35.86,35.93,12116.0,32.8623,32.8623,32.7254,32.7893,12116.0
2017-07-27 14:05:00,36.0,36.06,35.99,36.04,22115.0,32.8532,32.9079,32.8441,32.8897,22115.0
2017-07-27 14:10:00,36.06,36.13,36.06,36.07,10026.0,32.9079,32.9718,32.9079,32.9171,10026.0
2017-07-27 14:15:00,36.05,36.11,36.04,36.09,18505.0,32.8988,32.9536,32.8897,32.9353,18505.0
2017-07-27 14:20:00,36.08,36.11,36.03,36.03,5059.0,32.9262,32.9536,32.8806,32.8806,5059.0
2017-07-27 14:25:00,36.01,36.02,35.95,36.0,20726.0,32.8623,32.8714,32.8076,32.8532,20726.0
2017-07-27 14:30:00,36.03,36.06,35.94,35.94,10592.0,32.8806,32.9079,32.7984,32.7984,10592.0
2017-07-27 14:35:00,35.94,36.04,35.94,36.0,6807.0,32.7984,32.8897,32.7984,32.8532,6807.0
2017-07-27 14:40:00,35.94,35.94,35.85,35.86,8936.0,32.7984,32.7984,32.7163,32.7254,8936.0
2017-07-27 14:45:00,35.86,35.89,35.85,35.89,12536.0,32.7254,32.7528,32.7163,32.7528,12536.0
2017-07-27 14:50:00,35.89,35.93,35.85,35.93,3633.0,32.7528,32.7893,32.7163,32.7893,3633.0
2017-07-27 14:55:00,35.95,36.01,35.95,36.0,1700.0,32.8076,32.8623,32.8076,32.8532,1700.0
2017-07-27 15:00:00,35.99,36.01,35.93,35.93,20304.0,32.8441,32.8623,32.7893,32.7893,20304.0
2017-07-27 15:05:00,35.97,35.99,35.93,35.93,9347.0,32.8258,32.8441,32.7893,32.7893,9347.0
2017-07-27 15:10:00,35.93,35.99,35.91,35.99,22198.0,32.7893,32.8441,32.7711,32.8441,22198.0
2017-07-27 15:15:00,36.01,36.03,35.96,35.97,11550.0,32.8623,32.8806,32.8167,32.8258,11550.0
2017-07-27 15:20:00,35.98,36.1,35.98,36.07,19654.0,32.8349,32.9444,32.8349,32.9171,19654.0
2017-07-27 15:25:00,36.1,36.13,36.08,36.11,7700.0,32.9444,32.9718,32.9262,32.9536,7700.0
2017-07-27 15:30:00,36.11,36.18,36.07,36.17,22127.0,32.9536,33.0175,32.9171,33.0083,22127.0
2017-07-27 15:35:00,36.2,36.23,36.19,36.19,22289.0,33.0357,33.0631,33.0266,33.0266,22289.0
2017-07-27 15:40:00,36.2,36.2,36.13,36.17,5420.0,33.0357,33.0357,32.9718,33.0083,5420.0
2017-07-27 15:45:00,36.17,36.22,36.17,36.21,39514.0,33.0083,33.054,33.0083,33.0448,39514.0
2017-07-27 15:50:00,36.21,36.26,36.2,36.22,13823.0,33.0448,33.0905,33.0357,33.054,13823.0
2017-07-27 15:55:00,36.23,36.35,36.18,36.35,148778.0,33.0631,33.1726,33.0175,33.1726,148778.0
2017-07-28 09:30:00,36.07,36.17,36.01,36.01,106386.0,32.9171,33.0083,32.8623,32.8623,106386.0
2017-07-28 09:35:00,36.03,36.16,36.03,36.14,20922.0,32.8806,32.9992,32.8806,32.981,20922.0
2017-07-28 09:40:00,36.14,36.18,36.14,36.15,7253.0,32.981,33.0175,32.981,32.9901,7253.0
2017-07-28 09:45:00,36.12,36.13,36.07,36.09,19575.0,32.9627,32.9718,32.9171,32.9353,19575.0
2017-07-28 09:50:00,36.12,36.12,36.0,36.01,5068.0,32.9627,32.9627,32.8532,32.8623,5068.0
2017-07-28 09:55:00,36.0,36.05,35.98,36.01,12676.0,32.8532,32.8988,32.8349,32.8623,12676.0
2017-07-28 10:00:00,36.0,36.07,36.0,36.05,8409.0,32.8532,32.9171,32.8532,32.8988,8409.0
2017-07-28 10:05:00,36.05,36.05,35.92,35.96,36475.0,32.8988,32.8988,32.7802,32.8167,36475.0
2017-07-28 10:10:00,35.96,36.01,35.95,36.0,6638.0,32.8167,32.8623,32.8076,32.8532,6638.0
2017-07-28 10:15:00,36.04,36.04,36.0,36.03,17202.0,32.8897,32.8897,32.8532,32.8806,17202.0
2017-07-28 10:20:00,36.02,36.03,35.94,35.95,13571.0,32.8714,32.8806,32.7984,32.8076,13571.0
2017-07-28 10:25:00,35.96,35.98,35.94,35.95,10937.0,32.8167,32.8349,32.7984,32.8076,10937.0
2017-07-28 10:30:00,36.0,36.0,35.88,35.88,11283.0,32.8532,32.8532,32.7437,32.7437,11283.0
2017-07-28 10:35:00,35.92,35.96,35.9,35.93,11376.0,32.7802,32.8167,32.7619,32.7893,11376.0
2017-07-28 10:40:00,35.92,35.98,35.91,35.97,27334.0,32.7802,32.8349,32.7711,32.8258,27334.0
2017-07-28 10:45:00,35.97,35.97,35.92,35.97,15070.0,32.8258,32.8258,32.7802,32.8258,15070.0
2017-07-28 10:50:00,35.95,35.95,35.91,35.93,28900.0,32.8076,32.8076,32.7711,32.7893,28900.0
2017-07-28 10:55:00,35.91,35.98,35.91,35.98,12012.0,32.7711,32.8349,32.7711,32.8349,12012.0
2017-07-28 11:00:00,35.97,36.0,35.96,35.98,12945.0,32.8258,32.8532,32.8167,32.8349,12945.0
2017-07-28 11:05:00,35.99,36.01,35.85,36.0,21092.0,32.8441,32.8623,32.7163,32.8532,21092.0
2017-07-28 11:10:00,35.99,36.05,35.98,35.99,21729.0,32.8441,32.8988,32.8349,32.8441,21729.0
2017-07-28 11:15:00,36.01,36.06,36.01,36.06,13824.0,32.8623,32.9079,32.8623,32.9079,13824.0
2017-07-28 11:20:00,36.01,36.06,36.01,36.03,43068.0,32.8623,32.9079,32.8623,32.8806,43068.0
2017-07-28 11:25:00,36.03,36.04,35.98,36.0,41822.0,32.8806,32.8897,32.8349,32.8532,41822.0
2017-07-28 11:30:00,35.99,36.03,35.99,36.01,14879.0,32.8441,32.8806,32.8441,32.8623,14879.0
2017-07-28 11:35:00,36.06,36.08,36.04,36.07,11375.0,32.9079,32.9262,32.8897,32.9171,11375.0
2017-07-28 11:40:00,36.06,36.06,36.03,36.03,21267.0,32.9079,32.9079,32.8806,32.8806,21267.0
2017-07-28 11:45:00,36.04,36.09,36.03,36.07,27188.0,32.8897,32.9353,32.8806,32.9171,27188.0
2017-07-28 11:50:00,36.06,36.08,36.05,36.07,5650.0,32.9079,32.9262,32.8988,32.9171,5650.0
2017-07-28 11:55:00,36.07,36.11,36.06,36.1,13860.0,32.9171,32.9536,32.9079,32.9444,13860.0
2017-07-28 12:00:00,36.1,36.14,36.09,36.13,17039.0,32.9444,32.981,32.9353,32.9718,17039.0
2017-07-28 12:05:00,36.13,36.14,36.12,36.13,10826.0,32.9718,32.981,32.9627,32.9718,10826.0
2017-07-28 12:10:00,36.13,36.14,36.11,36.11,5029.0,32.9718,32.981,32.9536,32.9536,5029.0
2017-07-28 12:15:00,36.12,36.12,36.1,36.12,2215.0,32.9627,32.9627,32.9444,32.9627,2215.0
2017-07-28 12:20:00,36.13,36.13,36.08,36.08,6348.0,32.9718,32.9718,32.9262,32.9262,6348.0
2017-07-28 12:25:00,36.09,36.1,36.07,36.1,4098.0,32.9353,32.9444,32.9171,32.9444,4098.0
2017-07-28 12:30:00,36.12,36.13,36.1,36.1,2040.0,32.9627,32.9718,32.9444,32.9444,2040.0
2017-07-28 12:35:00,36.09,36.13,36.09,36.11,9310.0,32.9353,32.9718,32.9353,32.9536,9310.0
2017-07-28 12:40:00,36.11,36.11,36.07,36.08,6565.0,32.9536,32.9536,32.9171,32.9262,6565.0
2017-07-28 12:45:00,36.09,36.1,36.08,36.1,2581.0,32.9353,32.9444,32.9262,32.9444,2581.0
2017-07-28 12:50:00,36.11,36.12,36.07,36.07,6719.0,32.9536,32.9627,32.9171,32.9171,6719.0
2017-07-28 12:55:00,36.09,36.11,36.08,36.09,7906.0,32.9353,32.9536,32.9262,32.9353,7906.0
2017-07-28 13:00:00,36.09,36.1,36.05,36.08,7052.0,32.9353,32.9444,32.8988,32.9262,7052.0
2017-07-28 13:05:00,36.05,36.07,36.04,36.06,12858.0,32.8988,32.9171,32.8897,32.9079,12858.0
2017-07-28 13:10:00,36.07,36.08,36.06,36.06,1100.0,32.9171,32.9262,32.9079,32.9079,1100.0
2017-07-28 13:15:00,36.08,36.09,36.07,36.07,8300.0,32.9262,32.9353,32.9171,32.9171,8300.0
2017-07-28 13:20:00,36.06,36.08,36.04,36.07,3894.0,32.9079,32.9262,32.8897,32.9171,3894.0
2017-07-28 13:25:00,36.07,36.07,36.06,36.07,1700.0,32.9171,32.9171,32.9079,32.9171,1700.0
2017-07-28 13:30:00,36.1,36.11,36.08,36.08,9750.0,32.9444,32.9536,32.9262,32.9262,9750.0
2017-07-28 13:35:00,36.1,36.1,36.09,36.09,534.0,32.9444,32.9444,32.9353,32.9353,534.0
2017-07-28 13:40:00,36.11,36.13,36.1,36.13,6900.0,32.9536,32.9718,32.9444,32.9718,6900.0
2017-07-28 13:45:00,36.13,36.13,36.11,36.13,5900.0,32.9718,32.9718,32.9536,32.9718,5900.0
2017-07-28 13:50:00,36.11,36.12,36.1,36.12,3741.0,32.9536,32.9627,32.9444,32.9627,3741.0
2017-07-28 13:55:00,36.11,36.11,36.08,36.08,1012.0,32.9536,32.9536,32.9262,32.9262,1012.0
2017-07-28 14:00:00,36.09,36.1,36.08,36.08,932.0,32.9353,32.9444,32.9262,32.9262,932.0
2017-07-28 14:05:00,36.1,36.1,36.09,36.1,4400.0,32.9444,32.9444,32.9353,32.9444,4400.0
2017-07-28 14:10:00,36.07,36.08,36.06,36.06,5624.0,32.9171,32.9262,32.9079,32.9079,5624.0
2017-07-28 14:15:00,36.06,36.08,36.05,36.08,11996.0,32.9079,32.9262,32.8988,32.9262,11996.0
2017-07-28 14:20:00,36.09,36.11,36.08,36.1,4921.0,32.9353,32.9536,32.9262,32.9444,4921.0
2017-07-28 14:25:00,36.11,36.12,36.1,36.11,4825.0,32.9536,32.9627,32.9444,32.9536,4825.0
2017-07-28 14:30:00,36.12,36.14,36.09,36.13,4274.0,32.9627,32.981,32.9353,32.9718,4274.0
2017-07-28 14:35:00,36.14,36.14,36.1,36.11,4603.0,32.981,32.981,32.9444,32.9536,4603.0
2017-07-28 14:40:00,36.13,36.13,36.1,36.1,2200.0,32.9718,32.9718,32.9444,32.9444,2200.0
2017-07-28 14:45:00,36.1,36.12,36.1,36.12,1500.0,32.9444,32.9627,32.9444,32.9627,1500.0
2017-07-28 14:50:00,36.12,36.13,36.12,36.13,600.0,32.9627,32.9718,32.9627,32.9718,600.0
2017-07-28 14:55:00,36.15,36.17,36.14,36.16,14432.0,32.9901,33.0083,32.981,32.9992,14432.0
2017-07-28 15:00:00,36.17,36.18,36.16,36.16,4200.0,33.0083,33.0175,32.9992,32.9992,4200.0
2017-07-28 15:05:00,36.15,36.16,36.14,36.15,3800.0,32.9901,32.9992,32.981,32.9901,3800.0
2017-07-28 15:10:00,36.17,36.17,36.14,36.14,1100.0,33.0083,33.0083,32.981,32.981,1100.0
2017-07-28 15:15:00,36.13,36.15,36.1,36.15,3350.0,32.9718,32.9901,32.9444,32.9901,3350.0
2017-07-28 15:20:00,36.11,36.14,36.11,36.14,1450.0,32.9536,32.981,32.9536,32.981,1450.0
2017-07-28 15:25:00,36.14,36.14,36.11,36.11,2112.0,32.981,32.981,32.9536,32.9536,2112.0
2017-07-28 15:30:00,36.13,36.17,36.13,36.16,5310.0,32.9718,33.0083,32.9718,32.9992,5310.0
2017-07-28 15:35:00,36.16,36.18,36.14,36.14,10611.0,32.9992,33.0175,32.981,32.981,10611.0
2017-07-28 15:40:00,36.19,36.21,36.19,36.21,9568.0,33.0266,33.0448,33.0266,33.0448,9568.0
2017-07-28 15:45:00,36.22,36.23,36.2,36.22,11809.0,33.054,33.0631,33.0357,33.054,11809.0
2017-07-28 15:50:00,36.22,36.23,36.2,36.23,13634.0,33.054,33.0631,33.0357,33.0631,13634.0
2017-07-28 15:55:00,36.23,36.26,36.17,36.19,57415.0,33.0631,33.0905,33.0083,33.0266,57415.0
2017-07-31 09:30:00,36.4,36.43,36.36,36.42,50128.0,33.2182,33.2456,33.1817,33.2365,50128.0
2017-07-31 09:35:00,36.42,36.44,36.35,36.44,83457.0,33.2365,33.2547,33.1726,33.2547,83457.0
2017-07-31 09:40:00,36.43,36.43,36.39,36.4,20331.0,33.2456,33.2456,33.2091,33.2182,20331.0
2017-07-31 09:45:00,36.39,36.4,36.35,36.36,6360.0,33.2091,33.2182,33.1726,33.1817,6360.0
2017-07-31 09:50:00,36.36,36.37,36.32,36.32,15002.0,33.1817,33.1908,33.1452,33.1452,15002.0
2017-07-31 09:55:00,36.31,36.32,36.25,36.26,20700.0,33.1361,33.1452,33.0813,33.0905,20700.0
2017-07-31 10:00:00,36.26,36.27,36.13,36.13,16984.0,33.0905,33.0996,32.9718,32.9718,16984.0
2017-07-31 10:05:00,36.14,36.22,36.14,36.21,54280.0,32.981,33.054,32.981,33.0448,54280.0
2017-07-31 10:10:00,36.21,36.22,36.17,36.19,20315.0,33.0448,33.054,33.0083,33.0266,20315.0
2017-07-31 10:15:00,36.21,36.25,36.21,36.22,2050.0,33.0448,33.0813,33.0448,33.054,2050.0
2017-07-31 10:20:00,36.21,36.23,36.21,36.21,3150.0,33.0448,33.0631,33.0448,33.0448,3150.0
2017-07-31 10:25:00,36.21,36.21,36.15,36.16,7283.0,33.0448,33.0448,32.9901,32.9992,7283.0
2017-07-31 10:30:00,36.17,36.17,36.1,36.12,34243.0,33.0083,33.0083,32.9444,32.9627,34243.0
2017-07-31 10:35:00,36.1,36.11,36.06,36.1,18539.0,32.9444,32.9536,32.9079,32.9444,18539.0
2017-07-31 10:40:00,36.11,36.14,36.1,36.1,15855.0,32.9536,32.981,32.9444,32.9444,15855.0
2017-07-31 10:45:00,36.09,36.14,36.09,36.11,20919.0,32.9353,32.981,32.9353,32.9536,20919.0
2017-07-31 10:50:00,36.11,36.11,36.03,36.04,11492.0,32.9536,32.9536,32.8806,32.8897,11492.0
2017-07-31 10:55:00,36.06,36.1,36.03,36.1,6858.0,32.9079,32.9444,32.8806,32.9444,6858.0
2017-07-31 11:00:00,36.12,36.15,36.12,36.14,3300.0,32.9627,32.9901,32.9627,32.981,3300.0
2017-07-31 11:05:00,36.15,36.15,36.12,36.12,3700.0,32.9901,32.9901,32.9627,32.9627,3700.0
2017-07-31 11:10:00,36.15,36.17,36.13,36.15,58473.0,32.9901,33.0083,32.9718,32.9901,58473.0
2017-07-31 11:15:00,36.15,36.19,36.15,36.17,7830.0,32.9901,33.0266,32.9901,33.0083,7830.0
2017-07-31 11:20:00,36.16,36.18,36.14,36.17,7401.0,32.9992,33.0175,32.981,33.0083,7401.0
2017-07-31 11:25:00,36.16,36.17,36.16,36.17,615.0,32.9992,33.0083,32.9992,33.0083,615.0
2017-07-31 11:30:00,36.18,36.2,36.18,36.2,3879.0,33.0175,33.0357,33.0175,33.0357,3879.0
2017-07-31 11:35:00,36.22,36.24,36.21,36.24,4811.0,33.054,33.0722,33.0448,33.0722,4811.0
2017-07-31 11:40:00,36.23,36.25,36.22,36.24,5863.0,33.0631,33.0813,33.054,33.0722,5863.0
2017-07-31 11:45:00,36.23,36.24,36.22,36.23,1300.0,33.0631,33.0722,33.054,33.0631,1300.0
2017-07-31 11:50:00,36.22,36.22,36.19,36.2,2085.0,33.054,33.054,33.0266,33.0357,2085.0
2017-07-31 11:55:00,36.21,36.23,36.21,36.23,400.0,33.0448,33.0631,33.0448,33.0631,400.0
2017-07-31 12:00:00,36.2,36.2,36.2,36.2,250.0,33.0357,33.0357,33.0357,33.0357,250.0
2017-07-31 12:05:00,36.18,36.18,36.16,36.18,7800.0,33.0175,33.0175,32.9992,33.0175,7800.0
2017-07-31 12:10:00,36.16,36.18,36.15,36.18,17300.0,32.9992,33.0175,32.9901,33.0175,17300.0
2017-07-31 12:15:00,36.2,36.23,36.2,36.23,1350.0,33.0357,33.0631,33.0357,33.0631,1350.0
2017-07-31 12:20:00,36.23,36.23,36.21,36.23,8201.0,33.0631,33.0631,33.0448,33.0631,8201.0
2017-07-31 12:25:00,36.25,36.26,36.25,36.25,2754.0,33.0813,33.0905,33.0813,33.0813,2754.0
2017-07-31 12:30:00,36.26,36.27,36.25,36.26,800.0,33.0905,33.0996,33.0813,33.0905,800.0
2017-07-31 12:35:00,36.25,36.27,36.25,36.25,1150.0,33.0813,33.0996,33.0813,33.0813,1150.0
2017-07-31 12:40:00,36.25,36.26,36.25,36.26,2600.0,33.0813,33.0905,33.0813,33.0905,2600.0
2017-07-31 12:45:00,36.25,36.28,36.25,36.27,1635.0,33.0813,33.1087,33.0813,33.0996,1635.0
2017-07-31 12:50:00,36.27,36.27,36.23,36.24,5208.0,33.0996,33.0996,33.0631,33.0722,5208.0
2017-07-31 12:55:00,36.27,36.27,36.26,36.26,4508.0,33.0996,33.0996,33.0905,33.0905,4508.0
2017-07-31 13:00:00,36.25,36.31,36.24,36.24,27261.0,33.0813,33.1361,33.0722,33.0722,27261.0
2017-07-31 13:05:00,36.26,36.26,36.25,36.26,12692.0,33.0905,33.0905,33.0813,33.0905,12692.0
2017-07-31 13:10:00,36.24,36.24,36.17,36.19,18015.0,33.0722,33.0722,33.0083,33.0266,18015.0
2017-07-31 13:15:00,36.19,36.21,36.19,36.21,6009.0,33.0266,33.0448,33.0266,33.0448,6009.0
2017-07-31 13:20:00,36.22,36.22,36.21,36.22,500.0,33.054,33.054,33.0448,33.054,500.0
2017-07-31 13:25:00,36.23,36.24,36.23,36.24,2650.0,33.0631,33.0722,33.0631,33.0722,2650.0
2017-07-31 13:30:00,36.25,36.26,36.24,36.24,800.0,33.0813,33.0905,33.0722,33.0722,800.0
2017-07-31 13:35:00,36.24,36.25,36.21,36.21,1000.0,33.0722,33.0813,33.0448,33.0448,1000.0
2017-07-31 13:40:00,36.21,36.21,36.2,36.21,440.0,33.0448,33.0448,33.0357,33.0448,440.0
2017-07-31 13:45:00,36.21,36.21,36.2,36.21,3970.0,33.0448,33.0448,33.0357,33.0448,3970.0
2017-07-31 13:50:00,36.2,36.21,36.2,36.2,249.0,33.0357,33.0448,33.0357,33.0357,249.0
2017-07-31 13:55:00,36.25,36.25,36.25,36.25,100.0,33.0813,33.0813,33.0813,33.0813,100.0
2017-07-31 14:00:00,36.24,36.25,36.24,36.25,1880.0,33.0722,33.0813,33.0722,33.0813,1880.0
2017-07-31 14:05:00,36.25,36.25,36.21,36.22,1500.0,33.0813,33.0813,33.0448,33.054,1500.0
2017-07-31 14:10:00,36.22,36.23,36.21,36.23,800.0,33.054,33.0631,33.0448,33.0631,800.0
2017-07-31 14:15:00,36.24,36.26,36.24,36.26,13700.0,33.0722,33.0905,33.0722,33.0905,13700.0
2017-07-31 14:20:00,36.27,36.27,36.24,36.25,5400.0,33.0996,33.0996,33.0722,33.0813,5400.0
2017-07-31 14:25:00,36.26,36.26,36.25,36.26,4100.0,33.0905,33.0905,33.0813,33.0905,4100.0
2017-07-31 14:30:00,36.26,36.26,36.23,36.24,1950.0,33.0905,33.0905,33.0631,33.0722,1950.0
2017-07-31 14:35:00,36.24,36.24,36.16,36.18,15900.0,33.0722,33.0722,32.9992,33.0175,15900.0
2017-07-31 14:40:00,36.2,36.2,36.19,36.2,1100.0,33.0357,33.0357,33.0266,33.0357,1100.0
2017-07-31 14:45:00,36.21,36.21,36.17,36.2,3720.0,33.0448,33.0448,33.0083,33.0357,3720.0
2017-07-31 14:50:00,36.2,36.2,36.16,36.17,4641.0,33.0357,33.0357,32.9992,33.0083,4641.0
2017-07-31 14:55:00,36.18,36.18,36.17,36.18,2700.0,33.0175,33.0175,33.0083,33.0175,2700.0
2017-07-31 15:00:00,36.18,36.19,36.17,36.18,1100.0,33.0175,33.0266,33.0083,33.0175,1100.0
2017-07-31 15:05:00,36.19,36.19,36.17,36.17,800.0,33.0266,33.0266,33.0083,33.0083,800.0
2017-07-31 15:10:00,36.16,36.23,36.16,36.23,9764.0,32.9992,33.0631,32.9992,33.0631,9764.0
2017-07-31 15:15:00,36.23,36.25,36.22,36.23,7600.0,33.0631,33.0813,33.054,33.0631,7600.0
2017-07-31 15:20:00,36.24,36.27,36.22,36.25,25230.0,33.0722,33.0996,33.054,33.0813,25230.0
2017-07-31 15:25:00,36.26,36.28,36.24,36.28,26250.0,33.0905,33.1087,33.0722,33.1087,26250.0
2017-07-31 15:30:00,36.27,36.31,36.27,36.28,47131.0,33.0996,33.1361,33.0996,33.1087,47131.0
2017-07-31 15:35:00,36.29,36.31,36.28,36.31,11815.0,33.1178,33.1361,33.1087,33.1361,11815.0
2017-07-31 15:40:00,36.3,36.34,36.29,36.34,17875.0,33.127,33.1635,33.1178,33.1635,17875.0
2017-07-31 15:45:00,36.33,36.33,36.28,36.3,19494.0,33.1543,33.1543,33.1087,33.127,19494.0
2017-07-31 15:50:00,36.29,36.29,36.21,36.21,25859.0,33.1178,33.1178,33.0448,33.0448,25859.0
2017-07-31 15:55:00,36.22,36.22,36.11,36.12,103966.0,33.054,33.054,32.9536,32.9627,103966.0
2017-08-01 09:30:00,36.45,36.45,36.29,36.35,117681.0,33.2639,33.2639,33.1178,33.1726,117681.0
2017-08-01 09:35:00,36.33,36.34,36.26,36.3,30952.0,33.1543,33.1635,33.0905,33.127,30952.0
2017-08-01 09:40:00,36.31,36.32,36.3,36.32,6715.0,33.1361,33.1452,33.127,33.1452,6715.0
2017-08-01 09:45:00,36.32,36.33,36.29,36.32,5257.0,33.1452,33.1543,33.1178,33.1452,5257.0
2017-08-01 09:50:00,36.31,36.31,36.25,36.25,3300.0,33.1361,33.1361,33.0813,33.0813,3300.0
2017-08-01 09:55:00,36.26,36.28,36.21,36.23,11206.0,33.0905,33.1087,33.0448,33.0631,11206.0
2017-08-01 10:00:00,36.26,36.32,36.25,36.31,30915.0,33.0905,33.1452,33.0813,33.1361,30915.0
2017-08-01 10:05:00,36.31,36.36,36.31,36.31,10850.0,33.1361,33.1817,33.1361,33.1361,10850.0
2017-08-01 10:10:00,36.35,36.36,36.35,36.35,4617.0,33.1726,33.1817,33.1726,33.1726,4617.0
2017-08-01 10:15:00,36.35,36.35,36.3,36.32,2060.0,33.1726,33.1726,33.127,33.1452,2060.0
2017-08-01 10:20:00,36.31,36.31,36.18,36.18,24725.0,33.1361,33.1361,33.0175,33.0175,24725.0
2017-08-01 10:25:00,36.18,36.21,36.17,36.21,15100.0,33.0175,33.0448,33.0083,33.0448,15100.0
2017-08-01 10:30:00,36.24,36.25,36.23,36.24,4864.0,33.0722,33.0813,33.0631,33.0722,4864.0
2017-08-01 10:35:00,36.27,36.28,36.26,36.26,9991.0,33.0996,33.1087,33.0905,33.0905,9991.0
2017-08-01 10:40:00,36.25,36.25,36.23,36.23,17614.0,33.0813,33.0813,33.0631,33.0631,17614.0
2017-08-01 10:45:00,36.25,36.32,36.25,36.31,6830.0,33.0813,33.1452,33.0813,33.1361,6830.0
2017-08-01 10:50:00,36.32,36.35,36.3,36.35,6357.0,33.1452,33.1726,33.127,33.1726,6357.0
2017-08-01 10:55:00,36.37,36.37,36.34,36.35,16119.0,33.1908,33.1908,33.1635,33.1726,16119.0
2017-08-01 11:00:00,36.34,36.37,36.32,36.33,15630.0,33.1635,33.1908,33.1452,33.1543,15630.0
2017-08-01 11:05:00,36.34,36.34,36.25,36.26,5887.0,33.1635,33.1635,33.0813,33.0905,5887.0
2017-08-01 11:10:00,36.25,36.25,36.21,36.22,11906.0,33.0813,33.0813,33.0448,33.054,11906.0
2017-08-01 11:15:00,36.21,36.21,36.18,36.19,19270.0,33.0448,33.0448,33.0175,33.0266,19270.0
2017-08-01 11:20:00,36.18,36.21,36.18,36.21,3800.0,33.0175,33.0448,33.0175,33.0448,3800.0
2017-08-01 11:25:00,36.19,36.2,36.16,36.2,8950.0,33.0266,33.0357,32.9992,33.0357,8950.0
2017-08-01 11:30:00,36.19,36.24,36.19,36.24,4436.0,33.0266,33.0722,33.0266,33.0722,4436.0
2017-08-01 11:35:00,36.23,36.27,36.23,36.27,9700.0,33.0631,33.0996,33.0631,33.0996,9700.0
2017-08-01 11:40:00,36.27,36.28,36.26,36.27,6400.0,33.0996,33.1087,33.0905,33.0996,6400.0
2017-08-01 11:45:00,36.27,36.31,36.27,36.3,700.0,33.0996,33.1361,33.0996,33.127,700.0
2017-08-01 11:50:00,36.3,36.31,36.29,36.3,682.0,33.127,33.1361,33.1178,33.127,682.0
2017-08-01 11:55:00,36.31,36.34,36.3,36.34,18802.0,33.1361,33.1635,33.127,33.1635,18802.0
2017-08-01 12:00:00,36.35,36.36,36.34,36.35,17390.0,33.1726,33.1817,33.1635,33.1726,17390.0
2017-08-01 12:05:00,36.35,36.36,36.34,36.36,536.0,33.1726,33.1817,33.1635,33.1817,536.0
2017-08-01 12:10:00,36.35,36.36,36.34,36.36,5168.0,33.1726,33.1817,33.1635,33.1817,5168.0
2017-08-01 12:15:00,36.36,36.39,36.36,36.39,2600.0,33.1817,33.2091,33.1817,33.2091,2600.0
2017-08-01 12:20:00,36.38,36.39,36.36,36.36,5775.0,33.2,33.2091,33.1817,33.1817,5775.0
2017-08-01 12:25:00,36.35,36.36,36.35,36.36,2700.0,33.1726,33.1817,33.1726,33.1817,2700.0
2017-08-01 12:30:00,36.35,36.36,36.35,36.35,745.0,33.1726,33.1817,33.1726,33.1726,745.0
2017-08-01 12:35:00,36.35,36.36,36.34,36.35,3908.0,33.1726,33.1817,33.1635,33.1726,3908.0
2017-08-01 12:40:00,36.34,36.36,36.34,36.36,330.0,33.1635,33.1817,33.1635,33.1817,330.0
2017-08-01 12:45:00,36.35,36.35,36.32,36.33,900.0,33.1726,33.1726,33.1452,33.1543,900.0
2017-08-01 12:50:00,36.33,36.35,36.33,36.34,3830.0,33.1543,33.1726,33.1543,33.1635,3830.0
2017-08-01 12:55:00,36.35,36.35,36.35,36.35,367.0,33.1726,33.1726,33.1726,33.1726,367.0
2017-08-01 13:00:00,36.36,36.37,36.34,36.34,1017.0,33.1817,33.1908,33.1635,33.1635,1017.0
2017-08-01 13:05:00,36.35,36.35,36.35,36.35,1600.0,33.1726,33.1726,33.1726,33.1726,1600.0
2017-08-01 13:10:00,36.37,36.37,36.36,36.37,1800.0,33.1908,33.1908,33.1817,33.1908,1800.0
2017-08-01 13:15:00,36.38,36.38,36.36,36.37,2300.0,33.2,33.2,33.1817,33.1908,2300.0
2017-08-01 13:20:00,36.39,36.4,36.37,36.38,3204.0,33.2091,33.2182,33.1908,33.2,3204.0
2017-08-01 13:25:00,36.37,36.38,36.36,36.37,3000.0,33.1908,33.2,33.1817,33.1908,3000.0
2017-08-01 13:30:00,36.35,36.35,36.35,36.35,100.0,33.1726,33.1726,33.1726,33.1726,100.0
2017-08-01 13:35:00,36.33,36.36,36.33,36.36,651.0,33.1543,33.1817,33.1543,33.1817,651.0
2017-08-01 13:40:00,36.37,36.37,36.36,36.37,550.0,33.1908,33.1908,33.1817,33.1908,550.0
2017-08-01 13:45:00,36.37,36.38,36.36,36.37,5320.0,33.1908,33.2,33.1817,33.1908,5320.0
2017-08-01 13:50:00,36.38,36.38,36.36,36.38,1495.0,33.2,33.2,33.1817,33.2,1495.0
2017-08-01 13:55:00,36.37,36.37,36.36,36.37,647.0,33.1908,33.1908,33.1817,33.1908,647.0
2017-08-01 14:00:00,36.39,36.39,36.37,36.38,3900.0,33.2091,33.2091,33.1908,33.2,3900.0
2017-08-01 14:05:00,36.38,36.39,36.37,36.37,600.0,33.2,33.2091,33.1908,33.1908,600.0
2017-08-01 14:10:00,36.37,36.38,36.37,36.38,2900.0,33.1908,33.2,33.1908,33.2,2900.0
2017-08-01 14:15:00,36.38,36.39,36.37,36.38,5700.0,33.2,33.2091,33.1908,33.2,5700.0
2017-08-01 14:20:00,36.38,36.38,36.37,36.38,2106.0,33.2,33.2,33.1908,33.2,2106.0
2017-08-01 14:25:00,36.38,36.38,36.36,36.37,943.0,33.2,33.2,33.1817,33.1908,943.0
2017-08-01 14:30:00,36.37,36.39,36.36,36.38,8099.0,33.1908,33.2091,33.1817,33.2,8099.0
2017-08-01 14:35:00,36.38,36.39,36.37,36.38,5162.0,33.2,33.2091,33.1908,33.2,5162.0
2017-08-01 14:40:00,36.38,36.39,36.36,36.37,1020.0,33.2,33.2091,33.1817,33.1908,1020.0
2017-08-01 14:45:00,36.37,36.37,36.34,36.34,4515.0,33.1908,33.1908,33.1635,33.1635,4515.0
2017-08-01 14:50:00,36.33,36.38,36.33,36.37,6405.0,33.1543,33.2,33.1543,33.1908,6405.0
2017-08-01 14:55:00,36.37,36.37,36.37,36.37,0.0,33.1908,33.1908,33.1908,33.1908,0.0
2017-08-01 15:00:00,36.38,36.38,36.31,36.32,5735.0,33.2,33.2,33.1361,33.1452,5735.0
2017-08-01 15:05:00,36.31,36.32,36.3,36.32,1973.0,33.1361,33.1452,33.127,33.1452,1973.0
2017-08-01 15:10:00,36.32,36.36,36.32,36.35,1845.0,33.1452,33.1817,33.1452,33.1726,1845.0
2017-08-01 15:15:00,36.36,36.36,36.34,36.36,1750.0,33.1817,33.1817,33.1635,33.1817,1750.0
2017-08-01 15:20:00,36.34,36.35,36.33,36.35,475.0,33.1635,33.1726,33.1543,33.1726,475.0
2017-08-01 15:25:00,36.35,36.35,36.33,36.35,8644.0,33.1726,33.1726,33.1543,33.1726,8644.0
2017-08-01 15:30:00,36.32,36.34,36.32,36.34,2296.0,33.1452,33.1635,33.1452,33.1635,2296.0
2017-08-01 15:35:00,36.33,36.35,36.33,36.33,894.0,33.1543,33.1726,33.1543,33.1543,894.0
2017-08-01 15:40:00,36.34,36.37,36.33,36.36,31257.0,33.1635,33.1908,33.1543,33.1817,31257.0
2017-08-01 15:45:00,36.36,36.38,36.31,36.32,41338.0,33.1817,33.2,33.1361,33.1452,41338.0
2017-08-01 15:50:00,36.32,36.35,36.3,36.33,23688.0,33.1452,33.1726,33.127,33.1543,23688.0
2017-08-01 15:55:00,36.33,36.39,36.31,36.36,94102.0,33.1543,33.2091,33.1361,33.1817,94102.0
2017-08-02 09:30:00,36.44,36.46,36.39,36.43,36294.0,33.2547,33.273,33.2091,33.2456,36294.0
2017-08-02 09:35:00,36.45,36.48,36.44,36.47,39649.0,33.2639,33.2912,33.2547,33.2821,39649.0
2017-08-02 09:40:00,36.48,36.48,36.36,36.36,13855.0,33.2912,33.2912,33.1817,33.1817,13855.0
2017-08-02 09:45:00,36.36,36.37,36.29,36.3,33542.0,33.1817,33.1908,33.1178,33.127,33542.0
2017-08-02 09:50:00,36.28,36.36,36.28,36.34,19702.0,33.1087,33.1817,33.1087,33.1635,19702.0
2017-08-02 09:55:00,36.33,36.35,36.31,36.31,30086.0,33.1543,33.1726,33.1361,33.1361,30086.0
2017-08-02 10:00:00,36.31,36.37,36.31,36.37,4596.0,33.1361,33.1908,33.1361,33.1908,4596.0
2017-08-02 10:05:00,36.37,36.42,36.37,36.42,23238.0,33.1908,33.2365,33.1908,33.2365,23238.0
2017-08-02 10:10:00,36.41,36.43,36.37,36.38,11100.0,33.2274,33.2456,33.1908,33.2,11100.0
2017-08-02 10:15:00,36.4,36.4,36.26,36.26,16122.0,33.2182,33.2182,33.0905,33.0905,16122.0
2017-08-02 10:20:00,36.26,36.26,36.12,36.13,40213.0,33.0905,33.0905,32.9627,32.9718,40213.0
2017-08-02 10:25:00,36.15,36.17,36.08,36.1,43315.0,32.9901,33.0083,32.9262,32.9444,43315.0
2017-08-02 10:30:00,36.11,36.15,36.1,36.11,7230.0,32.9536,32.9901,32.9444,32.9536,7230.0
2017-08-02 10:35:00,36.11,36.18,36.08,36.16,12378.0,32.9536,33.0175,32.9262,32.9992,12378.0
2017-08-02 10:40:00,36.17,36.17,36.0,36.01,17406.0,33.0083,33.0083,32.8532,32.8623,17406.0
2017-08-02 10:45:00,36.02,36.05,35.98,36.02,30249.0,32.8714,32.8988,32.8349,32.8714,30249.0
2017-08-02 10:50:00,36.02,36.09,36.02,36.03,14127.0,32.8714,32.9353,32.8714,32.8806,14127.0
2017-08-02 10:55:00,36.03,36.05,35.95,35.99,18786.0,32.8806,32.8988,32.8076,32.8441,18786.0
2017-08-02 11:00:00,36.05,36.05,35.96,36.01,18382.0,32.8988,32.8988,32.8167,32.8623,18382.0
2017-08-02 11:05:00,36.0,36.05,35.97,36.03,7741.0,32.8532,32.8988,32.8258,32.8806,7741.0
2017-08-02 11:10:00,36.06,36.08,36.03,36.06,7522.0,32.9079,32.9262,32.8806,32.9079,7522.0
2017-08-02 11:15:00,36.06,36.13,36.06,36.11,7009.0,32.9079,32.9718,32.9079,32.9536,7009.0
2017-08-02 11:20:00,36.1,36.15,36.1,36.13,17658.0,32.9444,32.9901,32.9444,32.9718,17658.0
2017-08-02 11:25:00,36.14,36.17,36.14,36.17,12900.0,32.981,33.0083,32.981,33.0083,12900.0
2017-08-02 11:30:00,36.17,36.2,36.12,36.14,23748.0,33.0083,33.0357,32.9627,32.981,23748.0
2017-08-02 11:35:00,36.13,36.16,36.13,36.16,2998.0,32.9718,32.9992,32.9718,32.9992,2998.0
2017-08-02 11:40:00,36.15,36.2,36.15,36.19,1900.0,32.9901,33.0357,32.9901,33.0266,1900.0
2017-08-02 11:45:00,36.2,36.22,36.17,36.17,4548.0,33.0357,33.054,33.0083,33.0083,4548.0
2017-08-02 11:50:00,36.18,36.2,36.18,36.19,2259.0,33.0175,33.0357,33.0175,33.0266,2259.0
2017-08-02 11:55:00,36.16,36.17,36.15,36.15,7100.0,32.9992,33.0083,32.9901,32.9901,7100.0
2017-08-02 12:00:00,36.15,36.15,36.12,36.12,4704.0,32.9901,32.9901,32.9627,32.9627,4704.0
2017-08-02 12:05:00,36.13,36.15,36.12,36.15,1200.0,32.9718,32.9901,32.9627,32.9901,1200.0
2017-08-02 12:10:00,36.13,36.13,36.11,36.12,1260.0,32.9718,32.9718,32.9536,32.9627,1260.0
2017-08-02 12:15:00,36.14,36.14,36.12,36.12,900.0,32.981,32.981,32.9627,32.9627,900.0
2017-08-02 12:20:00,36.12,36.13,36.12,36.13,600.0,32.9627,32.9718,32.9627,32.9718,600.0
2017-08-02 12:25:00,36.12,36.14,36.08,36.08,12516.0,32.9627,32.981,32.9262,32.9262,12516.0
2017-08-02 12:30:00,36.08,36.09,36.07,36.08,4110.0,32.9262,32.9353,32.9171,32.9262,4110.0
2017-08-02 12:35:00,36.08,36.11,36.08,36.09,1500.0,32.9262,32.9536,32.9262,32.9353,1500.0
2017-08-02 12:40:00,36.1,36.11,36.1,36.11,2200.0,32.9444,32.9536,32.9444,32.9536,2200.0
2017-08-02 12:45:00,36.11,36.11,36.11,36.11,0.0,32.9536,32.9536,32.9536,32.9536,0.0
2017-08-02 12:50:00,36.09,36.09,36.07,36.09,2659.0,32.9353,32.9353,32.9171,32.9353,2659.0
2017-08-02 12:55:00,36.08,36.1,36.08,36.09,408.0,32.9262,32.9444,32.9262,32.9353,408.0
2017-08-02 13:00:00,36.09,36.09,36.06,36.07,4250.0,32.9353,32.9353,32.9079,32.9171,4250.0
2017-08-02 13:05:00,36.07,36.07,36.06,36.06,400.0,32.9171,32.9171,32.9079,32.9079,400.0
2017-08-02 13:10:00,36.13,36.14,36.12,36.13,964.0,32.9718,32.981,32.9627,32.9718,964.0
2017-08-02 13:15:00,36.13,36.13,36.13,36.13,0.0,32.9718,32.9718,32.9718,32.9718,0.0
2017-08-02 13:20:00,36.18,36.18,36.16,36.16,1110.0,33.0175,33.0175,32.9992,32.9992,1110.0
2017-08-02 13:25:00,36.18,36.2,36.17,36.2,10649.0,33.0175,33.0357,33.0083,33.0357,10649.0
2017-08-02 13:30:00,36.17,36.21,36.17,36.2,616.0,33.0083,33.0448,33.0083,33.0357,616.0
2017-08-02 13:35:00,36.21,36.22,36.21,36.21,700.0,33.0448,33.054,33.0448,33.0448,700.0
2017-08-02 13:40:00,36.22,36.29,36.22,36.28,13374.0,33.054,33.1178,33.054,33.1087,13374.0
2017-08-02 13:45:00,36.29,36.31,36.27,36.3,25265.0,33.1178,33.1361,33.0996,33.127,25265.0
2017-08-02 13:50:00,36.29,36.31,36.28,36.3,7854.0,33.1178,33.1361,33.1087,33.127,7854.0
2017-08-02 13:55:00,36.3,36.31,36.29,36.31,2750.0,33.127,33.1361,33.1178,33.1361,2750.0
2017-08-02 14:00:00,36.31,36.31,36.27,36.28,2975.0,33.1361,33.1361,33.0996,33.1087,2975.0
2017-08-02 14:05:00,36.28,36.31,36.28,36.31,1075.0,33.1087,33.1361,33.1087,33.1361,1075.0
2017-08-02 14:10:00,36.27,36.27,36.27,36.27,1000.0,33.0996,33.0996,33.0996,33.0996,1000.0
2017-08-02 14:15:00,36.3,36.31,36.3,36.31,1550.0,33.127,33.1361,33.127,33.1361,1550.0
2017-08-02 14:20:00,36.29,36.3,36.27,36.29,25400.0,33.1178,33.127,33.0996,33.1178,25400.0
2017-08-02 14:25:00,36.29,36.33,36.29,36.31,7721.0,33.1178,33.1543,33.1178,33.1361,7721.0
2017-08-02 14:30:00,36.28,36.4,36.28,36.37,19243.0,33.1087,33.2182,33.1087,33.1908,19243.0
2017-08-02 14:35:00,36.36,36.37,36.35,36.37,12741.0,33.1817,33.1908,33.1726,33.1908,12741.0
2017-08-02 14:40:00,36.38,36.39,36.37,36.38,4800.0,33.2,33.2091,33.1908,33.2,4800.0
2017-08-02 14:45:00,36.38,36.38,36.35,36.35,700.0,33.2,33.2,33.1726,33.1726,700.0
2017-08-02 14:50:00,36.35,36.36,36.34,36.35,17850.0,33.1726,33.1817,33.1635,33.1726,17850.0
2017-08-02 14:55:00,36.35,36.38,36.35,36.38,19648.0,33.1726,33.2,33.1726,33.2,19648.0
2017-08-02 15:00:00,36.36,36.42,36.36,36.39,25168.0,33.1817,33.2365,33.1817,33.2091,25168.0
2017-08-02 15:05:00,36.38,36.38,36.36,36.36,3800.0,33.2,33.2,33.1817,33.1817,3800.0
2017-08-02 15:10:00,36.36,36.38,36.35,36.35,6144.0,33.1817,33.2,33.1726,33.1726,6144.0
2017-08-02 15:15:00,36.33,36.33,36.31,36.32,6940.0,33.1543,33.1543,33.1361,33.1452,6940.0
2017-08-02 15:20:00,36.31,36.33,36.31,36.32,3900.0,33.1361,33.1543,33.1361,33.1452,3900.0
2017-08-02 15:25:00,36.34,36.34,36.32,36.32,17100.0,33.1635,33.1635,33.1452,33.1452,17100.0
2017-08-02 15:30:00,36.32,36.32,36.31,36.31,3200.0,33.1452,33.1452,33.1361,33.1361,3200.0
2017-08-02 15:35:00,36.31,36.32,36.29,36.32,6725.0,33.1361,33.1452,33.1178,33.1452,6725.0
2017-08-02 15:40:00,36.31,36.34,36.31,36.34,3732.0,33.1361,33.1635,33.1361,33.1635,3732.0
2017-08-02 15:45:00,36.33,36.37,36.33,36.36,19797.0,33.1543,33.1908,33.1543,33.1817,19797.0
2017-08-02 15:50:00,36.35,36.41,36.35,36.38,61560.0,33.1726,33.2274,33.1726,33.2,61560.0
2017-08-02 15:55:00,36.38,36.43,36.37,36.41,170947.0,33.2,33.2456,33.1908,33.2274,170947.0
2017-08-03 09:30:00,36.38,36.38,36.32,36.33,29745.0,33.2,33.2,33.1452,33.1543,29745.0
2017-08-03 09:35:00,36.31,36.33,36.28,36.33,6135.0,33.1361,33.1543,33.1087,33.1543,6135.0
2017-08-03 09:40:00,36.33,36.35,36.3,36.34,13850.0,33.1543,33.1726,33.127,33.1635,13850.0
2017-08-03 09:45:00,36.32,36.33,36.3,36.31,6470.0,33.1452,33.1543,33.127,33.1361,6470.0
2017-08-03 09:50:00,36.29,36.29,36.22,36.22,12713.0,33.1178,33.1178,33.054,33.054,12713.0
2017-08-03 09:55:00,36.21,36.22,36.18,36.2,48049.0,33.0448,33.054,33.0175,33.0357,48049.0
2017-08-03 10:00:00,36.18,36.26,36.18,36.23,7032.0,33.0175,33.0905,33.0175,33.0631,7032.0
2017-08-03 10:05:00,36.2,36.23,36.18,36.23,8850.0,33.0357,33.0631,33.0175,33.0631,8850.0
2017-08-03 10:10:00,36.23,36.25,36.17,36.19,16948.0,33.0631,33.0813,33.0083,33.0266,16948.0
2017-08-03 10:15:00,36.19,36.26,36.19,36.26,9956.0,33.0266,33.0905,33.0266,33.0905,9956.0
2017-08-03 10:20:00,36.26,36.27,36.24,36.24,5780.0,33.0905,33.0996,33.0722,33.0722,5780.0
2017-08-03 10:25:00,36.26,36.29,36.25,36.29,5885.0,33.0905,33.1178,33.0813,33.1178,5885.0
2017-08-03 10:30:00,36.31,36.34,36.29,36.32,14869.0,33.1361,33.1635,33.1178,33.1452,14869.0
2017-08-03 10:35:00,36.29,36.31,36.28,36.28,5300.0,33.1178,33.1361,33.1087,33.1087,5300.0
2017-08-03 10:40:00,36.27,36.3,36.26,36.3,1180.0,33.0996,33.127,33.0905,33.127,1180.0
2017-08-03 10:45:00,36.32,36.32,36.29,36.3,1030.0,33.1452,33.1452,33.1178,33.127,1030.0
2017-08-03 10:50:00,36.3,36.32,36.29,36.32,3800.0,33.127,33.1452,33.1178,33.1452,3800.0
2017-08-03 10:55:00,36.32,36.32,36.3,36.3,2540.0,33.1452,33.1452,33.127,33.127,2540.0
2017-08-03 11:00:00,36.33,36.34,36.31,36.34,7718.0,33.1543,33.1635,33.1361,33.1635,7718.0
2017-08-03 11:05:00,36.33,36.33,36.31,36.33,24908.0,33.1543,33.1543,33.1361,33.1543,24908.0
2017-08-03 11:10:00,36.33,36.33,36.3,36.31,2850.0,33.1543,33.1543,33.127,33.1361,2850.0
2017-08-03 11:15:00,36.31,36.31,36.24,36.24,5640.0,33.1361,33.1361,33.0722,33.0722,5640.0
2017-08-03 11:20:00,36.25,36.27,36.24,36.26,900.0,33.0813,33.0996,33.0722,33.0905,900.0
2017-08-03 11:25:00,36.24,36.24,36.23,36.24,150.0,33.0722,33.0722,33.0631,33.0722,150.0
2017-08-03 11:30:00,36.23,36.23,36.19,36.19,23448.0,33.0631,33.0631,33.0266,33.0266,23448.0
2017-08-03 11:35:00,36.23,36.23,36.22,36.23,700.0,33.0631,33.0631,33.054,33.0631,700.0
2017-08-03 11:40:00,36.23,36.24,36.23,36.24,875.0,33.0631,33.0722,33.0631,33.0722,875.0
2017-08-03 11:45:00,36.23,36.23,36.22,36.22,4833.0,33.0631,33.0631,33.054,33.054,4833.0
2017-08-03 11:50:00,36.21,36.23,36.21,36.23,1600.0,33.0448,33.0631,33.0448,33.0631,1600.0
2017-08-03 11:55:00,36.23,36.23,36.2,36.2,826.0,33.0631,33.0631,33.0357,33.0357,826.0
2017-08-03 12:00:00,36.2,36.21,36.2,36.2,3000.0,33.0357,33.0448,33.0357,33.0357,3000.0
2017-08-03 12:05:00,36.2,36.22,36.18,36.18,1134.0,33.0357,33.054,33.0175,33.0175,1134.0
2017-08-03 12:10:00,36.18,36.2,36.18,36.19,3739.0,33.0175,33.0357,33.0175,33.0266,3739.0
2017-08-03 12:15:00,36.2,36.21,36.19,36.21,5327.0,33.0357,33.0448,33.0266,33.0448,5327.0
2017-08-03 12:20:00,36.21,36.24,36.21,36.24,315.0,33.0448,33.0722,33.0448,33.0722,315.0
2017-08-03 12:25:00,36.25,36.26,36.24,36.25,2800.0,33.0813,33.0905,33.0722,33.0813,2800.0
2017-08-03 12:30:00,36.25,36.25,36.25,36.25,0.0,33.0813,33.0813,33.0813,33.0813,0.0
2017-08-03 12:35:00,36.25,36.25,36.25,36.25,1500.0,33.0813,33.0813,33.0813,33.0813,1500.0
2017-08-03 12:40:00,36.25,36.25,36.25,36.25,0.0,33.0813,33.0813,33.0813,33.0813,0.0
2017-08-03 12:45:00,36.24,36.25,36.23,36.23,1351.0,33.0722,33.0813,33.0631,33.0631,1351.0
2017-08-03 12:50:00,36.22,36.24,36.22,36.23,16990.0,33.054,33.0722,33.054,33.0631,16990.0
2017-08-03 12:55:00,36.22,36.23,36.21,36.23,1678.0,33.054,33.0631,33.0448,33.0631,1678.0
2017-08-03 13:00:00,36.21,36.23,36.21,36.23,505.0,33.0448,33.0631,33.0448,33.0631,505.0
2017-08-03 13:05:00,36.22,36.23,36.21,36.22,2550.0,33.054,33.0631,33.0448,33.054,2550.0
2017-08-03 13:10:00,36.2,36.21,36.19,36.19,18250.0,33.0357,33.0448,33.0266,33.0266,18250.0
2017-08-03 13:15:00,36.2,36.2,36.19,36.2,4100.0,33.0357,33.0357,33.0266,33.0357,4100.0
2017-08-03 13:20:00,36.2,36.2,36.2,36.2,0.0,33.0357,33.0357,33.0357,33.0357,0.0
2017-08-03 13:25:00,36.18,36.18,36.16,36.17,4171.0,33.0175,33.0175,32.9992,33.0083,4171.0
2017-08-03 13:30:00,36.17,36.17,36.13,36.17,10776.0,33.0083,33.0083,32.9718,33.0083,10776.0
2017-08-03 13:35:00,36.17,36.21,36.17,36.21,1213.0,33.0083,33.0448,33.0083,33.0448,1213.0
2017-08-03 13:40:00,36.22,36.22,36.2,36.2,1161.0,33.054,33.054,33.0357,33.0357,1161.0
2017-08-03 13:45:00,36.21,36.21,36.2,36.2,1151.0,33.0448,33.0448,33.0357,33.0357,1151.0
2017-08-03 13:50:00,36.24,36.28,36.24,36.28,22725.0,33.0722,33.1087,33.0722,33.1087,22725.0
2017-08-03 13:55:00,36.27,36.27,36.25,36.26,3700.0,33.0996,33.0996,33.0813,33.0905,3700.0
2017-08-03 14:00:00,36.26,36.27,36.26,36.27,2746.0,33.0905,33.0996,33.0905,33.0996,2746.0
2017-08-03 14:05:00,36.27,36.27,36.26,36.27,2467.0,33.0996,33.0996,33.0905,33.0996,2467.0
2017-08-03 14:10:00,36.25,36.26,36.25,36.25,687.0,33.0813,33.0905,33.0813,33.0813,687.0
2017-08-03 14:15:00,36.24,36.28,36.24,36.26,2030.0,33.0722,33.1087,33.0722,33.0905,2030.0
2017-08-03 14:20:00,36.27,36.27,36.27,36.27,600.0,33.0996,33.0996,33.0996,33.0996,600.0
2017-08-03 14:25:00,36.28,36.28,36.27,36.27,2390.0,33.1087,33.1087,33.0996,33.0996,2390.0
2017-08-03 14:30:00,36.27,36.27,36.27,36.27,0.0,33.0996,33.0996,33.0996,33.0996,0.0
2017-08-03 14:35:00,36.27,36.27,36.27,36.27,500.0,33.0996,33.0996,33.0996,33.0996,500.0
2017-08-03 14:40:00,36.25,36.26,36.24,36.25,12900.0,33.0813,33.0905,33.0722,33.0813,12900.0
2017-08-03 14:45:00,36.24,36.25,36.24,36.25,410.0,33.0722,33.0813,33.0722,33.0813,410.0
2017-08-03 14:50:00,36.25,36.25,36.22,36.22,8955.0,33.0813,33.0813,33.054,33.054,8955.0
2017-08-03 14:55:00,36.22,36.22,36.2,36.22,8000.0,33.054,33.054,33.0357,33.054,8000.0
2017-08-03 15:00:00,36.22,36.22,36.22,36.22,6950.0,33.054,33.054,33.054,33.054,6950.0
2017-08-03 15:05:00,36.24,36.24,36.23,36.24,850.0,33.0722,33.0722,33.0631,33.0722,850.0
2017-08-03 15:10:00,36.23,36.27,36.23,36.27,1800.0,33.0631,33.0996,33.0631,33.0996,1800.0
2017-08-03 15:15:00,36.3,36.3,36.28,36.29,1982.0,33.127,33.127,33.1087,33.1178,1982.0
2017-08-03 15:20:00,36.3,36.32,36.29,36.31,5580.0,33.127,33.1452,33.1178,33.1361,5580.0
2017-08-03 15:25:00,36.31,36.31,36.31,36.31,0.0,33.1361,33.1361,33.1361,33.1361,0.0
2017-08-03 15:30:00,36.29,36.29,36.06,36.13,79985.0,33.1178,33.1178,32.9079,32.9718,79985.0
2017-08-03 15:35:00,36.13,36.15,36.11,36.14,64000.0,32.9718,32.9901,32.9536,32.981,64000.0
2017-08-03 15:40:00,36.14,36.16,36.12,36.15,5690.0,32.981,32.9992,32.9627,32.9901,5690.0
2017-08-03 15:45:00,36.16,36.2,36.16,36.19,2327.0,32.9992,33.0357,32.9992,33.0266,2327.0
2017-08-03 15:50:00,36.19,36.2,36.17,36.18,65696.0,33.0266,33.0357,33.0083,33.0175,65696.0
2017-08-03 15:55:00,36.17,36.21,36.15,36.21,34096.0,33.0083,33.0448,32.9901,33.0448,34096.0
2017-08-04 09:30:00,36.43,36.46,36.39,36.4,49910.0,33.2456,33.273,33.2091,33.2182,49910.0
2017-08-04 09:35:00,36.4,36.45,36.38,36.44,26026.0,33.2182,33.2639,33.2,33.2547,26026.0
2017-08-04 09:40:00,36.44,36.52,36.44,36.48,34044.0,33.2547,33.3277,33.2547,33.2912,34044.0
2017-08-04 09:45:00,36.48,36.54,36.48,36.5,23650.0,33.2912,33.346,33.2912,33.3095,23650.0
2017-08-04 09:50:00,36.49,36.5,36.44,36.45,7950.0,33.3004,33.3095,33.2547,33.2639,7950.0
2017-08-04 09:55:00,36.44,36.44,36.31,36.31,20195.0,33.2547,33.2547,33.1361,33.1361,20195.0
2017-08-04 10:00:00,36.32,36.33,36.26,36.27,14640.0,33.1452,33.1543,33.0905,33.0996,14640.0
2017-08-04 10:05:00,36.28,36.28,36.18,36.19,29735.0,33.1087,33.1087,33.0175,33.0266,29735.0
2017-08-04 10:10:00,36.2,36.27,36.2,36.23,67108.0,33.0357,33.0996,33.0357,33.0631,67108.0
2017-08-04 10:15:00,36.26,36.3,36.25,36.3,6940.0,33.0905,33.127,33.0813,33.127,6940.0
2017-08-04 10:20:00,36.3,36.33,36.3,36.32,24800.0,33.127,33.1543,33.127,33.1452,24800.0
2017-08-04 10:25:00,36.34,36.44,36.33,36.42,18678.0,33.1635,33.2547,33.1543,33.2365,18678.0
2017-08-04 10:30:00,36.42,36.43,36.4,36.43,9444.0,33.2365,33.2456,33.2182,33.2456,9444.0
2017-08-04 10:35:00,36.4,36.42,36.39,36.4,2866.0,33.2182,33.2365,33.2091,33.2182,2866.0
2017-08-04 10:40:00,36.4,36.45,36.4,36.43,10880.0,33.2182,33.2639,33.2182,33.2456,10880.0
2017-08-04 10:45:00,36.41,36.44,36.41,36.43,5300.0,33.2274,33.2547,33.2274,33.2456,5300.0
2017-08-04 10:50:00,36.44,36.46,36.29,36.3,41556.0,33.2547,33.273,33.1178,33.127,41556.0
2017-08-04 10:55:00,36.32,36.34,36.31,36.32,4539.0,33.1452,33.1635,33.1361,33.1452,4539.0
2017-08-04 11:00:00,36.34,36.35,36.28,36.35,20634.0,33.1635,33.1726,33.1087,33.1726,20634.0
2017-08-04 11:05:00,36.35,36.37,36.34,36.34,2716.0,33.1726,33.1908,33.1635,33.1635,2716.0
2017-08-04 11:10:00,36.33,36.37,36.33,36.34,2580.0,33.1543,33.1908,33.1543,33.1635,2580.0
2017-08-04 11:15:00,36.37,36.41,36.37,36.4,10570.0,33.1908,33.2274,33.1908,33.2182,10570.0
2017-08-04 11:20:00,36.39,36.39,36.33,36.33,2000.0,33.2091,33.2091,33.1543,33.1543,2000.0
2017-08-04 11:25:00,36.34,36.37,36.34,36.34,2300.0,33.1635,33.1908,33.1635,33.1635,2300.0
2017-08-04 11:30:00,36.37,36.39,36.34,36.34,49520.0,33.1908,33.2091,33.1635,33.1635,49520.0
2017-08-04 11:35:00,36.33,36.35,36.33,36.34,3978.0,33.1543,33.1726,33.1543,33.1635,3978.0
2017-08-04 11:40:00,36.38,36.39,36.37,36.37,1039.0,33.2,33.2091,33.1908,33.1908,1039.0
2017-08-04 11:45:00,36.39,36.4,36.37,36.4,4324.0,33.2091,33.2182,33.1908,33.2182,4324.0
2017-08-04 11:50:00,36.4,36.41,36.37,36.38,84971.0,33.2182,33.2274,33.1908,33.2,84971.0
2017-08-04 11:55:00,36.35,36.35,36.35,36.35,1000.0,33.1726,33.1726,33.1726,33.1726,1000.0
2017-08-04 12:00:00,36.38,36.39,36.37,36.38,308.0,33.2,33.2091,33.1908,33.2,308.0
2017-08-04 12:05:00,36.36,36.37,36.35,36.37,650.0,33.1817,33.1908,33.1726,33.1908,650.0
2017-08-04 12:10:00,36.38,36.39,36.35,36.35,28100.0,33.2,33.2091,33.1726,33.1726,28100.0
2017-08-04 12:15:00,36.33,36.34,36.33,36.33,600.0,33.1543,33.1635,33.1543,33.1543,600.0
2017-08-04 12:20:00,36.35,36.36,36.35,36.35,3300.0,33.1726,33.1817,33.1726,33.1726,3300.0
2017-08-04 12:25:00,36.35,36.35,36.35,36.35,0.0,33.1726,33.1726,33.1726,33.1726,0.0
2017-08-04 12:30:00,36.36,36.37,36.34,36.34,2904.0,33.1817,33.1908,33.1635,33.1635,2904.0
2017-08-04 12:35:00,36.32,36.32,36.3,36.31,500.0,33.1452,33.1452,33.127,33.1361,500.0
2017-08-04 12:40:00,36.31,36.31,36.31,36.31,150.0,33.1361,33.1361,33.1361,33.1361,150.0
2017-08-04 12:45:00,36.3,36.31,36.29,36.31,12400.0,33.127,33.1361,33.1178,33.1361,12400.0
2017-08-04 12:50:00,36.33,36.34,36.32,36.34,1690.0,33.1543,33.1635,33.1452,33.1635,1690.0
2017-08-04 12:55:00,36.34,36.34,36.34,36.34,0.0,33.1635,33.1635,33.1635,33.1635,0.0
2017-08-04 13:00:00,36.32,36.36,36.32,36.36,2727.0,33.1452,33.1817,33.1452,33.1817,2727.0
2017-08-04 13:05:00,36.35,36.35,36.32,36.34,1200.0,33.1726,33.1726,33.1452,33.1635,1200.0
2017-08-04 13:10:00,36.34,36.34,36.34,36.34,0.0,33.1635,33.1635,33.1635,33.1635,0.0
2017-08-04 13:15:00,36.34,36.34,36.33,36.34,2600.0,33.1635,33.1635,33.1543,33.1635,2600.0
2017-08-04 13:20:00,36.32,36.35,36.32,36.35,1500.0,33.1452,33.1726,33.1452,33.1726,1500.0
2017-08-04 13:25:00,36.35,36.35,36.33,36.34,1400.0,33.1726,33.1726,33.1543,33.1635,1400.0
2017-08-04 13:30:00,36.33,36.37,36.33,36.37,2433.0,33.1543,33.1908,33.1543,33.1908,2433.0
2017-08-04 13:35:00,36.38,36.38,36.36,36.36,1350.0,33.2,33.2,33.1817,33.1817,1350.0
2017-08-04 13:40:00,36.35,36.38,36.35,36.37,2173.0,33.1726,33.2,33.1726,33.1908,2173.0
2017-08-04 13:45:00,36.36,36.38,36.36,36.37,1150.0,33.1817,33.2,33.1817,33.1908,1150.0
2017-08-04 13:50:00,36.37,36.38,36.36,36.37,12080.0,33.1908,33.2,33.1817,33.1908,12080.0
2017-08-04 13:55:00,36.38,36.38,36.38,36.38,400.0,33.2,33.2,33.2,33.2,400.0
2017-08-04 14:00:00,36.38,36.39,36.38,36.39,5100.0,33.2,33.2091,33.2,33.2091,5100.0
2017-08-04 14:05:00,36.38,36.38,36.36,36.36,1650.0,33.2,33.2,33.1817,33.1817,1650.0
2017-08-04 14:10:00,36.35,36.36,36.33,36.34,7960.0,33.1726,33.1817,33.1543,33.1635,7960.0
2017-08-04 14:15:00,36.34,36.34,36.32,36.34,10198.0,33.1635,33.1635,33.1452,33.1635,10198.0
2017-08-04 14:20:00,36.34,36.34,36.32,36.32,17900.0,33.1635,33.1635,33.1452,33.1452,17900.0
2017-08-04 14:25:00,36.32,36.32,36.28,36.28,19400.0,33.1452,33.1452,33.1087,33.1087,19400.0
2017-08-04 14:30:00,36.27,36.3,36.26,36.29,14325.0,33.0996,33.127,33.0905,33.1178,14325.0
2017-08-04 14:35:00,36.29,36.29,36.28,36.29,5400.0,33.1178,33.1178,33.1087,33.1178,5400.0
2017-08-04 14:40:00,36.3,36.31,36.29,36.3,5900.0,33.127,33.1361,33.1178,33.127,5900.0
2017-08-04 14:45:00,36.3,36.3,36.3,36.3,2200.0,33.127,33.127,33.127,33.127,2200.0
2017-08-04 14:50:00,36.3,36.33,36.3,36.31,4700.0,33.127,33.1543,33.127,33.1361,4700.0
2017-08-04 14:55:00,36.31,36.31,36.3,36.3,7170.0,33.1361,33.1361,33.127,33.127,7170.0
2017-08-04 15:00:00,36.3,36.32,36.3,36.32,3208.0,33.127,33.1452,33.127,33.1452,3208.0
2017-08-04 15:05:00,36.33,36.35,36.32,36.33,13180.0,33.1543,33.1726,33.1452,33.1543,13180.0
2017-08-04 15:10:00,36.33,36.34,36.33,36.33,4100.0,33.1543,33.1635,33.1543,33.1543,4100.0
2017-08-04 15:15:00,36.33,36.33,36.3,36.3,840.0,33.1543,33.1543,33.127,33.127,840.0
2017-08-04 15:20:00,36.33,36.34,36.33,36.34,824.0,33.1543,33.1635,33.1543,33.1635,824.0
2017-08-04 15:25:00,36.34,36.34,36.32,36.33,543.0,33.1635,33.1635,33.1452,33.1543,543.0
2017-08-04 15:30:00,36.31,36.31,36.29,36.29,1365.0,33.1361,33.1361,33.1178,33.1178,1365.0
2017-08-04 15:35:00,36.28,36.29,36.27,36.27,14366.0,33.1087,33.1178,33.0996,33.0996,14366.0
2017-08-04 15:40:00,36.29,36.29,36.28,36.28,4716.0,33.1178,33.1178,33.1087,33.1087,4716.0
2017-08-04 15:45:00,36.29,36.31,36.28,36.28,8480.0,33.1178,33.1361,33.1087,33.1087,8480.0
2017-08-04 15:50:00,36.3,36.35,36.3,36.34,30793.0,33.127,33.1726,33.127,33.1635,30793.0
2017-08-04 15:55:00,36.35,36.4,36.33,36.38,71573.0,33.1726,33.2182,33.1543,33.2,71573.0
2017-08-07 09:30:00,36.41,36.42,36.37,36.38,21601.0,33.2274,33.2365,33.1908,33.2,21601.0
2017-08-07 09:35:00,36.36,36.42,36.36,36.42,12106.0,33.1817,33.2365,33.1817,33.2365,12106.0
2017-08-07 09:40:00,36.39,36.41,36.37,36.4,6462.0,33.2091,33.2274,33.1908,33.2182,6462.0
2017-08-07 09:45:00,36.41,36.46,36.41,36.44,12340.0,33.2274,33.273,33.2274,33.2547,12340.0
2017-08-07 09:50:00,36.44,36.44,36.41,36.44,1733.0,33.2547,33.2547,33.2274,33.2547,1733.0
2017-08-07 09:55:00,36.43,36.44,36.42,36.43,4074.0,33.2456,33.2547,33.2365,33.2456,4074.0
2017-08-07 10:00:00,36.45,36.46,36.43,36.45,7095.0,33.2639,33.273,33.2456,33.2639,7095.0
2017-08-07 10:05:00,36.47,36.47,36.45,36.46,390.0,33.2821,33.2821,33.2639,33.273,390.0
2017-08-07 10:10:00,36.45,36.46,36.44,36.44,13917.0,33.2639,33.273,33.2547,33.2547,13917.0
2017-08-07 10:15:00,36.44,36.44,36.42,36.43,20441.0,33.2547,33.2547,33.2365,33.2456,20441.0
2017-08-07 10:20:00,36.43,36.43,36.42,36.42,600.0,33.2456,33.2456,33.2365,33.2365,600.0
2017-08-07 10:25:00,36.42,36.43,36.41,36.41,700.0,33.2365,33.2456,33.2274,33.2274,700.0
2017-08-07 10:30:00,36.42,36.43,36.4,36.43,3071.0,33.2365,33.2456,33.2182,33.2456,3071.0
2017-08-07 10:35:00,36.41,36.43,36.41,36.42,2300.0,33.2274,33.2456,33.2274,33.2365,2300.0
2017-08-07 10:40:00,36.42,36.42,36.38,36.38,24500.0,33.2365,33.2365,33.2,33.2,24500.0
2017-08-07 10:45:00,36.35,36.39,36.35,36.39,900.0,33.1726,33.2091,33.1726,33.2091,900.0
2017-08-07 10:50:00,36.39,36.43,36.39,36.43,8800.0,33.2091,33.2456,33.2091,33.2456,8800.0
2017-08-07 10:55:00,36.44,36.44,36.4,36.4,4100.0,33.2547,33.2547,33.2182,33.2182,4100.0
2017-08-07 11:00:00,36.4,36.41,36.39,36.4,3955.0,33.2182,33.2274,33.2091,33.2182,3955.0
2017-08-07 11:05:00,36.39,36.41,36.39,36.39,2404.0,33.2091,33.2274,33.2091,33.2091,2404.0
2017-08-07 11:10:00,36.4,36.42,36.4,36.41,4289.0,33.2182,33.2365,33.2182,33.2274,4289.0
2017-08-07 11:15:00,36.39,36.43,36.39,36.41,4101.0,33.2091,33.2456,33.2091,33.2274,4101.0
2017-08-07 11:20:00,36.42,36.43,36.41,36.41,3487.0,33.2365,33.2456,33.2274,33.2274,3487.0
2017-08-07 11:25:00,36.41,36.41,36.41,36.41,0.0,33.2274,33.2274,33.2274,33.2274,0.0
2017-08-07 11:30:00,36.43,36.44,36.42,36.42,4922.0,33.2456,33.2547,33.2365,33.2365,4922.0
2017-08-07 11:35:00,36.42,36.47,36.42,36.47,16580.0,33.2365,33.2821,33.2365,33.2821,16580.0
2017-08-07 11:40:00,36.47,36.47,36.45,36.45,1900.0,33.2821,33.2821,33.2639,33.2639,1900.0
2017-08-07 11:45:00,36.46,36.48,36.46,36.47,6600.0,33.273,33.2912,33.273,33.2821,6600.0
2017-08-07 11:50:00,36.47,36.47,36.46,36.46,1540.0,33.2821,33.2821,33.273,33.273,1540.0
2017-08-07 11:55:00,36.48,36.48,36.47,36.47,5609.0,33.2912,33.2912,33.2821,33.2821,5609.0
2017-08-07 12:00:00,36.48,36.49,36.47,36.49,7264.0,33.2912,33.3004,33.2821,33.3004,7264.0
2017-08-07 12:05:00,36.48,36.49,36.46,36.46,2750.0,33.2912,33.3004,33.273,33.273,2750.0
2017-08-07 12:10:00,36.48,36.49,36.48,36.48,140.0,33.2912,33.3004,33.2912,33.2912,140.0
2017-08-07 12:15:00,36.49,36.5,36.48,36.49,9580.0,33.3004,33.3095,33.2912,33.3004,9580.0
2017-08-07 12:20:00,36.5,36.5,36.49,36.5,3450.0,33.3095,33.3095,33.3004,33.3095,3450.0
2017-08-07 12:25:00,36.49,36.49,36.48,36.48,1393.0,33.3004,33.3004,33.2912,33.2912,1393.0
2017-08-07 12:30:00,36.48,36.48,36.47,36.47,300.0,33.2912,33.2912,33.2821,33.2821,300.0
2017-08-07 12:35:00,36.48,36.49,36.48,36.48,375.0,33.2912,33.3004,33.2912,33.2912,375.0
2017-08-07 12:40:00,36.49,36.49,36.48,36.49,803.0,33.3004,33.3004,33.2912,33.3004,803.0
2017-08-07 12:45:00,36.5,36.51,36.5,36.5,12926.0,33.3095,33.3186,33.3095,33.3095,12926.0
2017-08-07 12:50:00,36.5,36.5,36.5,36.5,0.0,33.3095,33.3095,33.3095,33.3095,0.0
2017-08-07 12:55:00,36.5,36.52,36.49,36.51,6286.0,33.3095,33.3277,33.3004,33.3186,6286.0
2017-08-07 13:00:00,36.52,36.52,36.5,36.51,2030.0,33.3277,33.3277,33.3095,33.3186,2030.0
2017-08-07 13:05:00,36.51,36.52,36.51,36.52,10714.0,33.3186,33.3277,33.3186,33.3277,10714.0
2017-08-07 13:10:00,36.51,36.52,36.51,36.52,2894.0,33.3186,33.3277,33.3186,33.3277,2894.0
2017-08-07 13:15:00,36.51,36.52,36.5,36.5,1164.0,33.3186,33.3277,33.3095,33.3095,1164.0
2017-08-07 13:20:00,36.52,36.52,36.51,36.51,1772.0,33.3277,33.3277,33.3186,33.3186,1772.0
2017-08-07 13:25:00,36.52,36.53,36.52,36.52,6300.0,33.3277,33.3369,33.3277,33.3277,6300.0
2017-08-07 13:30:00,36.51,36.52,36.51,36.51,2000.0,33.3186,33.3277,33.3186,33.3186,2000.0
2017-08-07 13:35:00,36.51,36.51,36.5,36.5,6419.0,33.3186,33.3186,33.3095,33.3095,6419.0
2017-08-07 13:40:00,36.49,36.51,36.49,36.51,837.0,33.3004,33.3186,33.3004,33.3186,837.0
2017-08-07 13:45:00,36.5,36.5,36.49,36.49,3586.0,33.3095,33.3095,33.3004,33.3004,3586.0
2017-08-07 13:50:00,36.48,36.48,36.48,36.48,450.0,33.2912,33.2912,33.2912,33.2912,450.0
2017-08-07 13:55:00,36.47,36.48,36.47,36.48,200.0,33.2821,33.2912,33.2821,33.2912,200.0
2017-08-07 14:00:00,36.5,36.5,36.49,36.5,110.0,33.3095,33.3095,33.3004,33.3095,110.0
2017-08-07 14:05:00,36.5,36.5,36.49,36.5,136.0,33.3095,33.3095,33.3004,33.3095,136.0
2017-08-07 14:10:00,36.5,36.5,36.49,36.5,196.0,33.3095,33.3095,33.3004,33.3095,196.0
2017-08-07 14:15:00,36.49,36.5,36.49,36.5,3400.0,33.3004,33.3095,33.3004,33.3095,3400.0
2017-08-07 14:20:00,36.5,36.51,36.5,36.5,2300.0,33.3095,33.3186,33.3095,33.3095,2300.0
2017-08-07 14:25:00,36.51,36.52,36.51,36.51,1425.0,33.3186,33.3277,33.3186,33.3186,1425.0
2017-08-07 14:30:00,36.52,36.52,36.51,36.51,3135.0,33.3277,33.3277,33.3186,33.3186,3135.0
2017-08-07 14:35:00,36.52,36.53,36.52,36.52,29189.0,33.3277,33.3369,33.3277,33.3277,29189.0
2017-08-07 14:40:00,36.53,36.53,36.52,36.52,500.0,33.3369,33.3369,33.3277,33.3277,500.0
2017-08-07 14:45:00,36.54,36.54,36.52,36.52,2445.0,33.346,33.346,33.3277,33.3277,2445.0
2017-08-07 14:50:00,36.52,36.52,36.52,36.52,610.0,33.3277,33.3277,33.3277,33.3277,610.0
2017-08-07 14:55:00,36.52,36.53,36.5,36.51,13385.0,33.3277,33.3369,33.3095,33.3186,13385.0
2017-08-07 15:00:00,36.51,36.51,36.49,36.51,3150.0,33.3186,33.3186,33.3004,33.3186,3150.0
2017-08-07 15:05:00,36.52,36.52,36.51,36.51,950.0,33.3277,33.3277,33.3186,33.3186,950.0
2017-08-07 15:10:00,36.52,36.53,36.52,36.53,280.0,33.3277,33.3369,33.3277,33.3369,280.0
2017-08-07 15:15:00,36.52,36.52,36.52,36.52,100.0,33.3277,33.3277,33.3277,33.3277,100.0
2017-08-07 15:20:00,36.52,36.52,36.51,36.52,2360.0,33.3277,33.3277,33.3186,33.3277,2360.0
2017-08-07 15:25:00,36.52,36.57,36.51,36.57,32255.0,33.3277,33.3734,33.3186,33.3734,32255.0
2017-08-07 15:30:00,36.56,36.57,36.53,36.53,3500.0,33.3642,33.3734,33.3369,33.3369,3500.0
2017-08-07 15:35:00,36.53,36.53,36.51,36.51,4221.0,33.3369,33.3369,33.3186,33.3186,4221.0
2017-08-07 15:40:00,36.52,36.54,36.51,36.52,2800.0,33.3277,33.346,33.3186,33.3277,2800.0
2017-08-07 15:45:00,36.54,36.56,36.54,36.56,44685.0,33.346,33.3642,33.346,33.3642,44685.0
2017-08-07 15:50:00,36.55,36.57,36.54,36.55,9489.0,33.3551,33.3734,33.346,33.3551,9489.0
2017-08-07 15:55:00,36.56,36.58,36.55,36.56,82514.0,33.3642,33.3825,33.3551,33.3642,82514.0
2017-08-08 09:30:00,36.42,36.45,36.4,36.44,15669.0,33.2365,33.2639,33.2182,33.2547,15669.0
2017-08-08 09:35:00,36.43,36.43,36.38,36.38,10902.0,33.2456,33.2456,33.2,33.2,10902.0
2017-08-08 09:40:00,36.35,36.41,36.35,36.37,18982.0,33.1726,33.2274,33.1726,33.1908,18982.0
2017-08-08 09:45:00,36.4,36.42,36.4,36.4,6400.0,33.2182,33.2365,33.2182,33.2182,6400.0
2017-08-08 09:50:00,36.4,36.47,36.4,36.46,2796.0,33.2182,33.2821,33.2182,33.273,2796.0
2017-08-08 09:55:00,36.46,36.47,36.45,36.45,7045.0,33.273,33.2821,33.2639,33.2639,7045.0
2017-08-08 10:00:00,36.47,36.48,36.45,36.48,1770.0,33.2821,33.2912,33.2639,33.2912,1770.0
2017-08-08 10:05:00,36.47,36.51,36.45,36.5,19501.0,33.2821,33.3186,33.2639,33.3095,19501.0
2017-08-08 10:10:00,36.49,36.5,36.48,36.48,3722.0,33.3004,33.3095,33.2912,33.2912,3722.0
2017-08-08 10:15:00,36.47,36.55,36.47,36.55,9730.0,33.2821,33.3551,33.2821,33.3551,9730.0
2017-08-08 10:20:00,36.54,36.56,36.52,36.54,18936.0,33.346,33.3642,33.3277,33.346,18936.0
2017-08-08 10:25:00,36.52,36.57,36.52,36.54,12668.0,33.3277,33.3734,33.3277,33.346,12668.0
2017-08-08 10:30:00,36.55,36.55,36.5,36.52,19444.0,33.3551,33.3551,33.3095,33.3277,19444.0
2017-08-08 10:35:00,36.53,36.6,36.53,36.6,24668.0,33.3369,33.4007,33.3369,33.4007,24668.0
2017-08-08 10:40:00,36.59,36.63,36.58,36.63,10700.0,33.3916,33.4281,33.3825,33.4281,10700.0
2017-08-08 10:45:00,36.63,36.65,36.62,36.63,16204.0,33.4281,33.4464,33.419,33.4281,16204.0
2017-08-08 10:50:00,36.63,36.76,36.63,36.74,14445.0,33.4281,33.5468,33.4281,33.5285,14445.0
2017-08-08 10:55:00,36.73,36.78,36.73,36.77,10139.0,33.5194,33.565,33.5194,33.5559,10139.0
2017-08-08 11:00:00,36.78,36.8,36.75,36.77,20363.0,33.565,33.5833,33.5376,33.5559,20363.0
2017-08-08 11:05:00,36.77,36.79,36.77,36.78,3103.0,33.5559,33.5741,33.5559,33.565,3103.0
2017-08-08 11:10:00,36.79,36.79,36.77,36.78,16977.0,33.5741,33.5741,33.5559,33.565,16977.0
2017-08-08 11:15:00,36.78,36.82,36.78,36.8,9212.0,33.565,33.6015,33.565,33.5833,9212.0
2017-08-08 11:20:00,36.8,36.81,36.76,36.77,38671.0,33.5833,33.5924,33.5468,33.5559,38671.0
2017-08-08 11:25:00,36.77,36.8,36.76,36.79,13199.0,33.5559,33.5833,33.5468,33.5741,13199.0
2017-08-08 11:30:00,36.78,36.86,36.77,36.85,9568.0,33.565,33.638,33.5559,33.6289,9568.0
2017-08-08 11:35:00,36.86,36.86,36.83,36.84,3444.0,33.638,33.638,33.6106,33.6198,3444.0
2017-08-08 11:40:00,36.84,36.85,36.82,36.83,4810.0,33.6198,33.6289,33.6015,33.6106,4810.0
2017-08-08 11:45:00,36.86,36.9,36.85,36.88,9373.0,33.638,33.6745,33.6289,33.6563,9373.0
2017-08-08 11:50:00,36.91,36.94,36.9,36.94,4200.0,33.6836,33.711,33.6745,33.711,4200.0
2017-08-08 11:55:00,36.95,36.99,36.93,36.99,11945.0,33.7201,33.7567,33.7019,33.7567,11945.0
2017-08-08 12:00:00,36.98,36.98,36.96,36.97,7998.0,33.7475,33.7475,33.7293,33.7384,7998.0
2017-08-08 12:05:00,36.98,37.01,36.96,37.0,58314.0,33.7475,33.7749,33.7293,33.7658,58314.0
2017-08-08 12:10:00,37.01,37.04,37.0,37.0,14360.0,33.7749,33.8023,33.7658,33.7658,14360.0
2017-08-08 12:15:00,36.99,37.0,36.92,36.94,20737.0,33.7567,33.7658,33.6928,33.711,20737.0
2017-08-08 12:20:00,36.92,36.95,36.92,36.94,16819.0,33.6928,33.7201,33.6928,33.711,16819.0
2017-08-08 12:25:00,36.95,36.95,36.92,36.93,6032.0,33.7201,33.7201,33.6928,33.7019,6032.0
2017-08-08 12:30:00,36.93,36.93,36.88,36.92,6876.0,33.7019,33.7019,33.6563,33.6928,6876.0
2017-08-08 12:35:00,36.92,36.96,36.86,36.88,5470.0,33.6928,33.7293,33.638,33.6563,5470.0
2017-08-08 12:40:00,36.87,36.88,36.86,36.88,800.0,33.6471,33.6563,33.638,33.6563,800.0
2017-08-08 12:45:00,36.88,36.88,36.79,36.81,32535.0,33.6563,33.6563,33.5741,33.5924,32535.0
2017-08-08 12:50:00,36.82,36.82,36.77,36.78,7792.0,33.6015,33.6015,33.5559,33.565,7792.0
2017-08-08 12:55:00,36.78,36.8,36.75,36.77,5762.0,33.565,33.5833,33.5376,33.5559,5762.0
2017-08-08 13:00:00,36.77,36.77,36.71,36.71,17235.0,33.5559,33.5559,33.5011,33.5011,17235.0
2017-08-08 13:05:00,36.7,36.76,36.7,36.76,1674.0,33.492,33.5468,33.492,33.5468,1674.0
2017-08-08 13:10:00,36.76,36.77,36.75,36.77,2265.0,33.5468,33.5559,33.5376,33.5559,2265.0
2017-08-08 13:15:00,36.77,36.77,36.75,36.76,3000.0,33.5559,33.5559,33.5376,33.5468,3000.0
2017-08-08 13:20:00,36.76,36.8,36.75,36.79,7636.0,33.5468,33.5833,33.5376,33.5741,7636.0
2017-08-08 13:25:00,36.78,36.78,36.64,36.67,10954.0,33.565,33.565,33.4372,33.4646,10954.0
2017-08-08 13:30:00,36.65,36.65,36.58,36.64,9783.0,33.4464,33.4464,33.3825,33.4372,9783.0
2017-08-08 13:35:00,36.62,36.64,36.61,36.64,4300.0,33.419,33.4372,33.4099,33.4372,4300.0
2017-08-08 13:40:00,36.64,36.69,36.64,36.68,10900.0,33.4372,33.4829,33.4372,33.4738,10900.0
2017-08-08 13:45:00,36.68,36.69,36.67,36.69,1800.0,33.4738,33.4829,33.4646,33.4829,1800.0
2017-08-08 13:50:00,36.7,36.71,36.69,36.69,16200.0,33.492,33.5011,33.4829,33.4829,16200.0
2017-08-08 13:55:00,36.7,36.7,36.66,36.68,5750.0,33.492,33.492,33.4555,33.4738,5750.0
2017-08-08 14:00:00,36.69,36.69,36.65,36.66,1657.0,33.4829,33.4829,33.4464,33.4555,1657.0
2017-08-08 14:05:00,36.65,36.65,36.61,36.61,3100.0,33.4464,33.4464,33.4099,33.4099,3100.0
2017-08-08 14:10:00,36.63,36.65,36.62,36.65,25745.0,33.4281,33.4464,33.419,33.4464,25745.0
2017-08-08 14:15:00,36.64,36.65,36.63,36.65,3213.0,33.4372,33.4464,33.4281,33.4464,3213.0
2017-08-08 14:20:00,36.66,36.69,36.66,36.69,9985.0,33.4555,33.4829,33.4555,33.4829,9985.0
2017-08-08 14:25:00,36.69,36.69,36.65,36.65,1100.0,33.4829,33.4829,33.4464,33.4464,1100.0
2017-08-08 14:30:00,36.67,36.67,36.66,36.67,2300.0,33.4646,33.4646,33.4555,33.4646,2300.0
2017-08-08 14:35:00,36.69,36.69,36.65,36.65,12400.0,33.4829,33.4829,33.4464,33.4464,12400.0
2017-08-08 14:40:00,36.65,36.65,36.6,36.6,2965.0,33.4464,33.4464,33.4007,33.4007,2965.0
2017-08-08 14:45:00,36.61,36.62,36.59,36.59,2690.0,33.4099,33.419,33.3916,33.3916,2690.0
2017-08-08 14:50:00,36.58,36.6,36.56,36.59,2720.0,33.3825,33.4007,33.3642,33.3916,2720.0
2017-08-08 14:55:00,36.59,36.59,36.51,36.51,9068.0,33.3916,33.3916,33.3186,33.3186,9068.0
2017-08-08 15:00:00,36.54,36.55,36.51,36.51,5530.0,33.346,33.3551,33.3186,33.3186,5530.0
2017-08-08 15:05:00,36.5,36.55,36.49,36.52,8402.0,33.3095,33.3551,33.3004,33.3277,8402.0
2017-08-08 15:10:00,36.52,36.53,36.51,36.53,2075.0,33.3277,33.3369,33.3186,33.3369,2075.0
2017-08-08 15:15:00,36.51,36.53,36.48,36.53,4130.0,33.3186,33.3369,33.2912,33.3369,4130.0
2017-08-08 15:20:00,36.53,36.53,36.4,36.4,15057.0,33.3369,33.3369,33.2182,33.2182,15057.0
2017-08-08 15:25:00,36.42,36.44,36.25,36.3,38311.0,33.2365,33.2547,33.0813,33.127,38311.0
2017-08-08 15:30:00,36.35,36.35,36.16,36.23,38479.0,33.1726,33.1726,32.9992,33.0631,38479.0
2017-08-08 15:35:00,36.23,36.29,36.11,36.28,23268.0,33.0631,33.1178,32.9536,33.1087,23268.0
2017-08-08 15:40:00,36.27,36.31,36.23,36.25,15486.0,33.0996,33.1361,33.0631,33.0813,15486.0
2017-08-08 15:45:00,36.26,36.33,36.26,36.29,16924.0,33.0905,33.1543,33.0905,33.1178,16924.0
2017-08-08 15:50:00,36.28,36.3,36.19,36.25,24738.0,33.1087,33.127,33.0266,33.0813,24738.0
2017-08-08 15:55:00,36.25,36.33,36.23,36.33,89584.0,33.0813,33.1543,33.0631,33.1543,89584.0
2017-08-09 09:30:00,35.96,36.08,35.89,36.06,148576.0,32.8167,32.9262,32.7528,32.9079,148576.0
2017-08-09 09:35:00,36.05,36.07,35.93,35.94,23518.0,32.8988,32.9171,32.7893,32.7984,23518.0
2017-08-09 09:40:00,35.91,35.94,35.77,35.87,60620.0,32.7711,32.7984,32.6433,32.7346,60620.0
2017-08-09 09:45:00,35.87,35.97,35.83,35.97,31011.0,32.7346,32.8258,32.698,32.8258,31011.0
2017-08-09 09:50:00,35.98,36.02,35.93,35.99,37268.0,32.8349,32.8714,32.7893,32.8441,37268.0
2017-08-09 09:55:00,35.99,36.13,35.99,36.08,66906.0,32.8441,32.9718,32.8441,32.9262,66906.0
2017-08-09 10:00:00,36.09,36.09,35.92,35.94,50906.0,32.9353,32.9353,32.7802,32.7984,50906.0
2017-08-09 10:05:00,35.94,35.99,35.89,35.97,27041.0,32.7984,32.8441,32.7528,32.8258,27041.0
2017-08-09 10:10:00,35.98,36.02,35.92,35.93,44689.0,32.8349,32.8714,32.7802,32.7893,44689.0
2017-08-09 10:15:00,35.98,36.04,35.95,35.99,34432.0,32.8349,32.8897,32.8076,32.8441,34432.0
2017-08-09 10:20:00,36.02,36.07,36.01,36.05,22357.0,32.8714,32.9171,32.8623,32.8988,22357.0
2017-08-09 10:25:00,36.03,36.04,36.0,36.01,15686.0,32.8806,32.8897,32.8532,32.8623,15686.0
2017-08-09 10:30:00,35.99,36.16,35.99,36.16,41983.0,32.8441,32.9992,32.8441,32.9992,41983.0
2017-08-09 10:35:00,36.17,36.18,36.07,36.11,16958.0,33.0083,33.0175,32.9171,32.9536,16958.0
2017-08-09 10:40:00,36.12,36.15,36.08,36.09,31937.0,32.9627,32.9901,32.9262,32.9353,31937.0
2017-08-09 10:45:00,36.11,36.14,36.06,36.07,11683.0,32.9536,32.981,32.9079,32.9171,11683.0
2017-08-09 10:50:00,36.06,36.12,36.05,36.11,4548.0,32.9079,32.9627,32.8988,32.9536,4548.0
2017-08-09 10:55:00,36.12,36.14,36.11,36.14,30793.0,32.9627,32.981,32.9536,32.981,30793.0
2017-08-09 11:00:00,36.13,36.14,36.05,36.09,16548.0,32.9718,32.981,32.8988,32.9353,16548.0
2017-08-09 11:05:00,36.09,36.13,36.07,36.07,2600.0,32.9353,32.9718,32.9171,32.9171,2600.0
2017-08-09 11:10:00,36.05,36.05,35.98,36.01,36139.0,32.8988,32.8988,32.8349,32.8623,36139.0
2017-08-09 11:15:00,36.01,36.03,35.95,35.95,8416.0,32.8623,32.8806,32.8076,32.8076,8416.0
2017-08-09 11:20:00,35.95,36.04,35.95,36.03,6838.0,32.8076,32.8897,32.8076,32.8806,6838.0
2017-08-09 11:25:00,36.0,36.03,35.97,35.99,5844.0,32.8532,32.8806,32.8258,32.8441,5844.0
2017-08-09 11:30:00,36.02,36.05,36.02,36.04,7061.0,32.8714,32.8988,32.8714,32.8897,7061.0
2017-08-09 11:35:00,36.04,36.1,36.02,36.08,15593.0,32.8897,32.9444,32.8714,32.9262,15593.0
2017-08-09 11:40:00,36.08,36.09,36.07,36.08,2000.0,32.9262,32.9353,32.9171,32.9262,2000.0
2017-08-09 11:45:00,36.07,36.08,36.03,36.07,2650.0,32.9171,32.9262,32.8806,32.9171,2650.0
2017-08-09 11:50:00,36.07,36.24,36.05,36.2,57876.0,32.9171,33.0722,32.8988,33.0357,57876.0
2017-08-09 11:55:00,36.2,36.23,36.19,36.23,31844.0,33.0357,33.0631,33.0266,33.0631,31844.0
2017-08-09 12:00:00,36.23,36.25,36.2,36.22,26963.0,33.0631,33.0813,33.0357,33.054,26963.0
2017-08-09 12:05:00,36.21,36.23,36.19,36.19,6640.0,33.0448,33.0631,33.0266,33.0266,6640.0
2017-08-09 12:10:00,36.17,36.19,36.17,36.18,1450.0,33.0083,33.0266,33.0083,33.0175,1450.0
2017-08-09 12:15:00,36.18,36.21,36.18,36.2,5608.0,33.0175,33.0448,33.0175,33.0357,5608.0
2017-08-09 12:20:00,36.2,36.25,36.2,36.24,3325.0,33.0357,33.0813,33.0357,33.0722,3325.0
2017-08-09 12:25:00,36.23,36.24,36.19,36.19,2600.0,33.0631,33.0722,33.0266,33.0266,2600.0
2017-08-09 12:30:00,36.19,36.21,36.18,36.2,3100.0,33.0266,33.0448,33.0175,33.0357,3100.0
2017-08-09 12:35:00,36.21,36.21,36.15,36.15,6400.0,33.0448,33.0448,32.9901,32.9901,6400.0
2017-08-09 12:40:00,36.15,36.16,36.15,36.16,3400.0,32.9901,32.9992,32.9901,32.9992,3400.0
2017-08-09 12:45:00,36.17,36.19,36.14,36.14,5500.0,33.0083,33.0266,32.981,32.981,5500.0
2017-08-09 12:50:00,36.14,36.14,36.13,36.14,600.0,32.981,32.981,32.9718,32.981,600.0
2017-08-09 12:55:00,36.13,36.13,36.11,36.12,650.0,32.9718,32.9718,32.9536,32.9627,650.0
2017-08-09 13:00:00,36.1,36.18,36.1,36.17,29694.0,32.9444,33.0175,32.9444,33.0083,29694.0
2017-08-09 13:05:00,36.17,36.17,36.15,36.16,800.0,33.0083,33.0083,32.9901,32.9992,800.0
2017-08-09 13:10:00,36.16,36.16,36.14,36.14,900.0,32.9992,32.9992,32.981,32.981,900.0
2017-08-09 13:15:00,36.14,36.15,36.08,36.08,12010.0,32.981,32.9901,32.9262,32.9262,12010.0
2017-08-09 13:20:00,36.09,36.15,36.09,36.13,1736.0,32.9353,32.9901,32.9353,32.9718,1736.0
2017-08-09 13:25:00,36.13,36.13,36.09,36.11,15875.0,32.9718,32.9718,32.9353,32.9536,15875.0
2017-08-09 13:30:00,36.12,36.12,36.11,36.12,3650.0,32.9627,32.9627,32.9536,32.9627,3650.0
2017-08-09 13:35:00,36.1,36.12,36.1,36.12,400.0,32.9444,32.9627,32.9444,32.9627,400.0
2017-08-09 13:40:00,36.1,36.17,36.1,36.13,5800.0,32.9444,33.0083,32.9444,32.9718,5800.0
2017-08-09 13:45:00,36.13,36.14,36.13,36.14,500.0,32.9718,32.981,32.9718,32.981,500.0
2017-08-09 13:50:00,36.13,36.13,36.1,36.1,700.0,32.9718,32.9718,32.9444,32.9444,700.0
2017-08-09 13:55:00,36.11,36.11,36.07,36.08,4438.0,32.9536,32.9536,32.9171,32.9262,4438.0
2017-08-09 14:00:00,36.11,36.11,36.07,36.08,3800.0,32.9536,32.9536,32.9171,32.9262,3800.0
2017-08-09 14:05:00,36.06,36.06,36.03,36.04,5312.0,32.9079,32.9079,32.8806,32.8897,5312.0
2017-08-09 14:10:00,36.03,36.03,36.0,36.0,29861.0,32.8806,32.8806,32.8532,32.8532,29861.0
2017-08-09 14:15:00,35.99,36.02,35.99,36.0,4700.0,32.8441,32.8714,32.8441,32.8532,4700.0
2017-08-09 14:20:00,35.99,36.03,35.98,36.0,4100.0,32.8441,32.8806,32.8349,32.8532,4100.0
2017-08-09 14:25:00,36.0,36.02,35.99,36.02,7515.0,32.8532,32.8714,32.8441,32.8714,7515.0
2017-08-09 14:30:00,36.03,36.04,35.94,35.95,28745.0,32.8806,32.8897,32.7984,32.8076,28745.0
2017-08-09 14:35:00,35.95,35.98,35.95,35.96,6839.0,32.8076,32.8349,32.8076,32.8167,6839.0
2017-08-09 14:40:00,35.97,35.99,35.97,35.98,8240.0,32.8258,32.8441,32.8258,32.8349,8240.0
2017-08-09 14:45:00,35.97,36.0,35.91,35.99,9087.0,32.8258,32.8532,32.7711,32.8441,9087.0
2017-08-09 14:50:00,35.98,36.01,35.97,36.01,9646.0,32.8349,32.8623,32.8258,32.8623,9646.0
2017-08-09 14:55:00,36.0,36.03,35.99,36.03,27839.0,32.8532,32.8806,32.8441,32.8806,27839.0
2017-08-09 15:00:00,36.02,36.05,36.02,36.04,14300.0,32.8714,32.8988,32.8714,32.8897,14300.0
2017-08-09 15:05:00,36.04,36.04,35.97,35.98,10020.0,32.8897,32.8897,32.8258,32.8349,10020.0
2017-08-09 15:10:00,35.98,36.04,35.98,36.01,3050.0,32.8349,32.8897,32.8349,32.8623,3050.0
2017-08-09 15:15:00,36.06,36.11,36.05,36.1,13131.0,32.9079,32.9536,32.8988,32.9444,13131.0
2017-08-09 15:20:00,36.09,36.11,36.08,36.11,4873.0,32.9353,32.9536,32.9262,32.9536,4873.0
2017-08-09 15:25:00,36.11,36.13,36.09,36.09,21184.0,32.9536,32.9718,32.9353,32.9353,21184.0
2017-08-09 15:30:00,36.1,36.1,36.07,36.09,1773.0,32.9444,32.9444,32.9171,32.9353,1773.0
2017-08-09 15:35:00,36.08,36.17,36.06,36.16,56522.0,32.9262,33.0083,32.9079,32.9992,56522.0
2017-08-09 15:40:00,36.16,36.2,36.16,36.19,14260.0,32.9992,33.0357,32.9992,33.0266,14260.0
2017-08-09 15:45:00,36.19,36.25,36.19,36.25,19740.0,33.0266,33.0813,33.0266,33.0813,19740.0
2017-08-09 15:50:00,36.26,36.3,36.24,36.26,35578.0,33.0905,33.127,33.0722,33.0905,35578.0
2017-08-09 15:55:00,36.25,36.32,36.24,36.29,38570.0,33.0813,33.1452,33.0722,33.1178,38570.0
2017-08-10 09:30:00,35.87,35.94,35.78,35.92,91945.0,32.7346,32.7984,32.6524,32.7802,91945.0
2017-08-10 09:35:00,35.91,35.91,35.83,35.83,63767.0,32.7711,32.7711,32.698,32.698,63767.0
2017-08-10 09:40:00,35.82,35.82,35.65,35.7,108146.0,32.6889,32.6889,32.5338,32.5794,108146.0
2017-08-10 09:45:00,35.69,35.71,35.62,35.69,61174.0,32.5703,32.5885,32.5064,32.5703,61174.0
2017-08-10 09:50:00,35.69,35.78,35.68,35.77,44220.0,32.5703,32.6524,32.5612,32.6433,44220.0
2017-08-10 09:55:00,35.77,35.77,35.64,35.69,84061.0,32.6433,32.6433,32.5247,32.5703,84061.0
2017-08-10 10:00:00,35.69,35.71,35.48,35.48,159421.0,32.5703,32.5885,32.3786,32.3786,159421.0
2017-08-10 10:05:00,35.48,35.5,35.32,35.47,149777.0,32.3786,32.3969,32.2326,32.3695,149777.0
2017-08-10 10:10:00,35.45,35.48,35.39,35.45,75461.0,32.3513,32.3786,32.2965,32.3513,75461.0
2017-08-10 10:15:00,35.46,35.55,35.39,35.55,74781.0,32.3604,32.4425,32.2965,32.4425,74781.0
2017-08-10 10:20:00,35.54,35.56,35.47,35.48,33160.0,32.4334,32.4517,32.3695,32.3786,33160.0
2017-08-10 10:25:00,35.46,35.56,35.4,35.56,64147.0,32.3604,32.4517,32.3056,32.4517,64147.0
2017-08-10 10:30:00,35.57,35.61,35.49,35.57,50663.0,32.4608,32.4973,32.3878,32.4608,50663.0
2017-08-10 10:35:00,35.57,35.64,35.56,35.62,34531.0,32.4608,32.5247,32.4517,32.5064,34531.0
2017-08-10 10:40:00,35.63,35.63,35.56,35.61,21857.0,32.5155,32.5155,32.4517,32.4973,21857.0
2017-08-10 10:45:00,35.63,35.63,35.6,35.61,16885.0,32.5155,32.5155,32.4882,32.4973,16885.0
2017-08-10 10:50:00,35.59,35.59,35.51,35.52,17023.0,32.479,32.479,32.406,32.4151,17023.0
2017-08-10 10:55:00,35.52,35.56,35.5,35.5,23706.0,32.4151,32.4517,32.3969,32.3969,23706.0
2017-08-10 11:00:00,35.48,35.51,35.44,35.44,37838.0,32.3786,32.406,32.3421,32.3421,37838.0
2017-08-10 11:05:00,35.46,35.55,35.46,35.53,17409.0,32.3604,32.4425,32.3604,32.4243,17409.0
2017-08-10 11:10:00,35.54,35.54,35.49,35.5,10883.0,32.4334,32.4334,32.3878,32.3969,10883.0
2017-08-10 11:15:00,35.51,35.51,35.41,35.44,15829.0,32.406,32.406,32.3148,32.3421,15829.0
2017-08-10 11:20:00,35.44,35.44,35.29,35.31,45746.0,32.3421,32.3421,32.2053,32.2235,45746.0
2017-08-10 11:25:00,35.31,35.42,35.31,35.42,14763.0,32.2235,32.3239,32.2235,32.3239,14763.0
2017-08-10 11:30:00,35.43,35.49,35.42,35.47,56164.0,32.333,32.3878,32.3239,32.3695,56164.0
2017-08-10 11:35:00,35.46,35.48,35.4,35.47,12300.0,32.3604,32.3786,32.3056,32.3695,12300.0
2017-08-10 11:40:00,35.47,35.48,35.36,35.37,31027.0,32.3695,32.3786,32.2691,32.2783,31027.0
2017-08-10 11:45:00,35.36,35.38,35.31,35.31,10812.0,32.2691,32.2874,32.2235,32.2235,10812.0
2017-08-10 11:50:00,35.32,35.35,35.25,35.28,54237.0,32.2326,32.26,32.1687,32.1961,54237.0
2017-08-10 11:55:00,35.28,35.33,35.28,35.32,30262.0,32.1961,32.2418,32.1961,32.2326,30262.0
2017-08-10 12:00:00,35.32,35.32,35.22,35.26,43925.0,32.2326,32.2326,32.1414,32.1779,43925.0
2017-08-10 12:05:00,35.23,35.32,35.2,35.32,32555.0,32.1505,32.2326,32.1231,32.2326,32555.0
2017-08-10 12:10:00,35.33,35.35,35.31,35.31,16900.0,32.2418,32.26,32.2235,32.2235,16900.0
2017-08-10 12:15:00,35.3,35.33,35.2,35.25,50300.0,32.2144,32.2418,32.1231,32.1687,50300.0
2017-08-10 12:20:00,35.25,35.25,35.16,35.2,74354.0,32.1687,32.1687,32.0866,32.1231,74354.0
2017-08-10 12:25:00,35.2,35.23,35.17,35.18,27750.0,32.1231,32.1505,32.0957,32.1049,27750.0
2017-08-10 12:30:00,35.18,35.21,35.1,35.12,134662.0,32.1049,32.1322,32.0319,32.0501,134662.0
2017-08-10 12:35:00,35.11,35.15,35.06,35.12,113267.0,32.041,32.0775,31.9954,32.0501,113267.0
2017-08-10 12:40:00,35.12,35.17,35.11,35.16,102337.0,32.0501,32.0957,32.041,32.0866,102337.0
2017-08-10 12:45:00,35.17,35.24,35.15,35.21,29303.0,32.0957,32.1596,32.0775,32.1322,29303.0
2017-08-10 12:50:00,35.2,35.24,35.16,35.24,16600.0,32.1231,32.1596,32.0866,32.1596,16600.0
2017-08-10 12:55:00,35.24,35.26,35.21,35.26,27586.0,32.1596,32.1779,32.1322,32.1779,27586.0
2017-08-10 13:00:00,35.26,35.36,35.26,35.36,15834.0,32.1779,32.2691,32.1779,32.2691,15834.0
2017-08-10 13:05:00,35.35,35.36,35.27,35.29,32125.0,32.26,32.2691,32.187,32.2053,32125.0
2017-08-10 13:10:00,35.29,35.31,35.25,35.25,6165.0,32.2053,32.2235,32.1687,32.1687,6165.0
2017-08-10 13:15:00,35.26,35.28,35.22,35.26,6806.0,32.1779,32.1961,32.1414,32.1779,6806.0
2017-08-10 13:20:00,35.24,35.36,35.24,35.35,17880.0,32.1596,32.2691,32.1596,32.26,17880.0
2017-08-10 13:25:00,35.33,35.35,35.3,35.35,8053.0,32.2418,32.26,32.2144,32.26,8053.0
2017-08-10 13:30:00,35.34,35.35,35.31,35.35,58848.0,32.2509,32.26,32.2235,32.26,58848.0
2017-08-10 13:35:00,35.33,35.33,35.28,35.28,6604.0,32.2418,32.2418,32.1961,32.1961,6604.0
2017-08-10 13:40:00,35.29,35.29,35.17,35.19,13710.0,32.2053,32.2053,32.0957,32.114,13710.0
2017-08-10 13:45:00,35.19,35.22,35.18,35.21,8300.0,32.114,32.1414,32.1049,32.1322,8300.0
2017-08-10 13:50:00,35.2,35.22,35.18,35.18,6205.0,32.1231,32.1414,32.1049,32.1049,6205.0
2017-08-10 13:55:00,35.18,35.23,35.14,35.22,26898.0,32.1049,32.1505,32.0684,32.1414,26898.0
2017-08-10 14:00:00,35.23,35.23,35.14,35.18,17281.0,32.1505,32.1505,32.0684,32.1049,17281.0
2017-08-10 14:05:00,35.17,35.21,35.13,35.18,23241.0,32.0957,32.1322,32.0592,32.1049,23241.0
2017-08-10 14:10:00,35.19,35.27,35.19,35.26,12746.0,32.114,32.187,32.114,32.1779,12746.0
2017-08-10 14:15:00,35.27,35.37,35.26,35.37,23562.0,32.187,32.2783,32.1779,32.2783,23562.0
2017-08-10 14:20:00,35.36,35.42,35.34,35.37,24665.0,32.2691,32.3239,32.2509,32.2783,24665.0
2017-08-10 14:25:00,35.35,35.37,35.31,35.34,11762.0,32.26,32.2783,32.2235,32.2509,11762.0
2017-08-10 14:30:00,35.34,35.51,35.34,35.45,32006.0,32.2509,32.406,32.2509,32.3513,32006.0
2017-08-10 14:35:00,35.43,35.44,35.31,35.31,28822.0,32.333,32.3421,32.2235,32.2235,28822.0
2017-08-10 14:40:00,35.32,35.35,35.27,35.33,11760.0,32.2326,32.26,32.187,32.2418,11760.0
2017-08-10 14:45:00,35.32,35.4,35.28,35.38,27700.0,32.2326,32.3056,32.1961,32.2874,27700.0
2017-08-10 14:50:00,35.38,35.39,35.31,35.31,17860.0,32.2874,32.2965,32.2235,32.2235,17860.0
2017-08-10 14:55:00,35.32,35.34,35.26,35.31,21171.0,32.2326,32.2509,32.1779,32.2235,21171.0
2017-08-10 15:00:00,35.3,35.35,35.24,35.26,20057.0,32.2144,32.26,32.1596,32.1779,20057.0
2017-08-10 15:05:00,35.25,35.26,35.2,35.23,28850.0,32.1687,32.1779,32.1231,32.1505,28850.0
2017-08-10 15:10:00,35.22,35.22,35.08,35.09,40167.0,32.1414,32.1414,32.0136,32.0227,40167.0
2017-08-10 15:15:00,35.06,35.06,34.95,35.02,93293.0,31.9954,31.9954,31.895,31.9589,93293.0
2017-08-10 15:20:00,35.03,35.04,34.92,35.0,44230.0,31.968,31.9771,31.8676,31.9406,44230.0
2017-08-10 15:25:00,35.0,35.02,34.93,35.01,33558.0,31.9406,31.9589,31.8767,31.9497,33558.0
2017-08-10 15:30:00,35.0,35.06,34.9,34.91,41030.0,31.9406,31.9954,31.8493,31.8585,41030.0
2017-08-10 15:35:00,34.91,34.96,34.83,34.86,65176.0,31.8585,31.9041,31.7855,31.8128,65176.0
2017-08-10 15:40:00,34.84,34.94,34.83,34.88,57321.0,31.7946,31.8858,31.7855,31.8311,57321.0
2017-08-10 15:45:00,34.88,34.88,34.74,34.75,111138.0,31.8311,31.8311,31.7033,31.7125,111138.0
2017-08-10 15:50:00,34.75,34.85,34.74,34.84,80367.0,31.7125,31.8037,31.7033,31.7946,80367.0
2017-08-10 15:55:00,34.83,34.87,34.73,34.77,343855.0,31.7855,31.822,31.6942,31.7307,343855.0
2017-08-11 09:30:00,34.89,35.01,34.82,35.0,203224.0,31.8402,31.9497,31.7763,31.9406,203224.0
2017-08-11 09:35:00,34.99,35.01,34.84,34.85,50551.0,31.9315,31.9497,31.7946,31.8037,50551.0
2017-08-11 09:40:00,34.85,34.9,34.79,34.88,91295.0,31.8037,31.8493,31.749,31.8311,91295.0
2017-08-11 09:45:00,34.89,34.89,34.75,34.82,33156.0,31.8402,31.8402,31.7125,31.7763,33156.0
2017-08-11 09:50:00,34.82,34.95,34.81,34.93,103577.0,31.7763,31.895,31.7672,31.8767,103577.0
2017-08-11 09:55:00,34.92,34.94,34.85,34.92,43078.0,31.8676,31.8858,31.8037,31.8676,43078.0
2017-08-11 10:00:00,34.92,34.93,34.87,34.92,30688.0,31.8676,31.8767,31.822,31.8676,30688.0
2017-08-11 10:05:00,34.92,35.11,34.92,35.06,98340.0,31.8676,32.041,31.8676,31.9954,98340.0
2017-08-11 10:10:00,35.08,35.15,35.07,35.08,41655.0,32.0136,32.0775,32.0045,32.0136,41655.0
2017-08-11 10:15:00,35.07,35.08,35.04,35.05,26678.0,32.0045,32.0136,31.9771,31.9862,26678.0
2017-08-11 10:20:00,35.03,35.1,35.02,35.05,33483.0,31.968,32.0319,31.9589,31.9862,33483.0
2017-08-11 10:25:00,35.05,35.07,35.02,35.03,32554.0,31.9862,32.0045,31.9589,31.968,32554.0
2017-08-11 10:30:00,35.04,35.08,34.98,35.08,42638.0,31.9771,32.0136,31.9223,32.0136,42638.0
2017-08-11 10:35:00,35.08,35.12,35.07,35.08,25382.0,32.0136,32.0501,32.0045,32.0136,25382.0
2017-08-11 10:40:00,35.09,35.18,35.09,35.13,67819.0,32.0227,32.1049,32.0227,32.0592,67819.0
2017-08-11 10:45:00,35.14,35.2,35.13,35.14,64721.0,32.0684,32.1231,32.0592,32.0684,64721.0
2017-08-11 10:50:00,35.14,35.16,35.12,35.13,7173.0,32.0684,32.0866,32.0501,32.0592,7173.0
2017-08-11 10:55:00,35.13,35.14,35.1,35.12,14533.0,32.0592,32.0684,32.0319,32.0501,14533.0
2017-08-11 11:00:00,35.12,35.12,35.06,35.07,21700.0,32.0501,32.0501,31.9954,32.0045,21700.0
2017-08-11 11:05:00,35.08,35.1,35.06,35.07,20185.0,32.0136,32.0319,31.9954,32.0045,20185.0
2017-08-11 11:10:00,35.07,35.11,35.06,35.1,4496.0,32.0045,32.041,31.9954,32.0319,4496.0
2017-08-11 11:15:00,35.1,35.11,35.02,35.02,25008.0,32.0319,32.041,31.9589,31.9589,25008.0
2017-08-11 11:20:00,35.01,35.01,34.89,34.96,45029.0,31.9497,31.9497,31.8402,31.9041,45029.0
2017-08-11 11:25:00,34.94,34.98,34.86,34.87,24711.0,31.8858,31.9223,31.8128,31.822,24711.0
2017-08-11 11:30:00,34.88,34.95,34.87,34.95,22465.0,31.8311,31.895,31.822,31.895,22465.0
2017-08-11 11:35:00,34.96,35.01,34.96,35.0,11580.0,31.9041,31.9497,31.9041,31.9406,11580.0
2017-08-11 11:40:00,34.99,35.02,34.96,35.01,3176.0,31.9315,31.9589,31.9041,31.9497,3176.0
2017-08-11 11:45:00,35.01,35.06,35.01,35.03,47950.0,31.9497,31.9954,31.9497,31.968,47950.0
2017-08-11 11:50:00,35.01,35.05,34.96,35.0,24433.0,31.9497,31.9862,31.9041,31.9406,24433.0
2017-08-11 11:55:00,34.99,34.99,34.93,34.95,5143.0,31.9315,31.9315,31.8767,31.895,5143.0
2017-08-11 12:00:00,34.96,34.98,34.93,34.94,7627.0,31.9041,31.9223,31.8767,31.8858,7627.0
2017-08-11 12:05:00,34.96,35.01,34.96,35.0,16090.0,31.9041,31.9497,31.9041,31.9406,16090.0
2017-08-11 12:10:00,35.01,35.06,35.01,35.02,10500.0,31.9497,31.9954,31.9497,31.9589,10500.0
2017-08-11 12:15:00,35.02,35.03,34.99,35.03,10690.0,31.9589,31.968,31.9315,31.968,10690.0
2017-08-11 12:20:00,35.04,35.07,35.02,35.02,4984.0,31.9771,32.0045,31.9589,31.9589,4984.0
2017-08-11 12:25:00,35.01,35.02,34.98,34.99,7950.0,31.9497,31.9589,31.9223,31.9315,7950.0
2017-08-11 12:30:00,35.0,35.01,34.96,35.0,7000.0,31.9406,31.9497,31.9041,31.9406,7000.0
2017-08-11 12:35:00,35.0,35.02,34.99,35.02,3538.0,31.9406,31.9589,31.9315,31.9589,3538.0
2017-08-11 12:40:00,35.03,35.06,35.03,35.04,5550.0,31.968,31.9954,31.968,31.9771,5550.0
2017-08-11 12:45:00,35.04,35.07,35.02,35.03,10146.0,31.9771,32.0045,31.9589,31.968,10146.0
2017-08-11 12:50:00,35.02,35.03,35.01,35.02,5300.0,31.9589,31.968,31.9497,31.9589,5300.0
2017-08-11 12:55:00,35.02,35.02,35.0,35.0,2750.0,31.9589,31.9589,31.9406,31.9406,2750.0
2017-08-11 13:00:00,35.0,35.04,35.0,35.04,2600.0,31.9406,31.9771,31.9406,31.9771,2600.0
2017-08-11 13:05:00,35.03,35.08,35.03,35.07,4400.0,31.968,32.0136,31.968,32.0045,4400.0
2017-08-11 13:10:00,35.07,35.08,35.05,35.05,3750.0,32.0045,32.0136,31.9862,31.9862,3750.0
2017-08-11 13:15:00,35.06,35.08,35.04,35.07,4200.0,31.9954,32.0136,31.9771,32.0045,4200.0
2017-08-11 13:20:00,35.07,35.07,34.99,35.0,13149.0,32.0045,32.0045,31.9315,31.9406,13149.0
2017-08-11 13:25:00,35.0,35.05,35.0,35.01,2106.0,31.9406,31.9862,31.9406,31.9497,2106.0
2017-08-11 13:30:00,35.02,35.06,35.02,35.03,4400.0,31.9589,31.9954,31.9589,31.968,4400.0
2017-08-11 13:35:00,35.03,35.03,35.0,35.0,4625.0,31.968,31.968,31.9406,31.9406,4625.0
2017-08-11 13:40:00,35.01,35.01,34.96,35.0,9965.0,31.9497,31.9497,31.9041,31.9406,9965.0
2017-08-11 13:45:00,35.0,35.03,34.99,35.03,4800.0,31.9406,31.968,31.9315,31.968,4800.0
2017-08-11 13:50:00,35.02,35.02,35.01,35.02,3098.0,31.9589,31.9589,31.9497,31.9589,3098.0
2017-08-11 13:55:00,35.03,35.05,35.03,35.04,4750.0,31.968,31.9862,31.968,31.9771,4750.0
2017-08-11 14:00:00,35.03,35.06,35.03,35.04,3135.0,31.968,31.9954,31.968,31.9771,3135.0
2017-08-11 14:05:00,35.04,35.06,35.03,35.06,23999.0,31.9771,31.9954,31.968,31.9954,23999.0
2017-08-11 14:10:00,35.06,35.09,35.05,35.08,5550.0,31.9954,32.0227,31.9862,32.0136,5550.0
2017-08-11 14:15:00,35.1,35.14,35.08,35.08,30647.0,32.0319,32.0684,32.0136,32.0136,30647.0
2017-08-11 14:20:00,35.09,35.1,35.06,35.07,3400.0,32.0227,32.0319,31.9954,32.0045,3400.0
2017-08-11 14:25:00,35.06,35.07,35.04,35.04,2800.0,31.9954,32.0045,31.9771,31.9771,2800.0
2017-08-11 14:30:00,35.05,35.06,34.97,34.98,106851.0,31.9862,31.9954,31.9132,31.9223,106851.0
2017-08-11 14:35:00,34.97,34.97,34.84,34.9,48935.0,31.9132,31.9132,31.7946,31.8493,48935.0
2017-08-11 14:40:00,34.9,34.98,34.9,34.94,13576.0,31.8493,31.9223,31.8493,31.8858,13576.0
2017-08-11 14:45:00,34.96,34.98,34.92,34.93,6650.0,31.9041,31.9223,31.8676,31.8767,6650.0
2017-08-11 14:50:00,34.94,34.98,34.85,34.87,10584.0,31.8858,31.9223,31.8037,31.822,10584.0
2017-08-11 14:55:00,34.88,34.91,34.8,34.83,33802.0,31.8311,31.8585,31.7581,31.7855,33802.0
2017-08-11 15:00:00,34.83,34.9,34.83,34.87,15500.0,31.7855,31.8493,31.7855,31.822,15500.0
2017-08-11 15:05:00,34.9,34.9,34.86,34.87,11793.0,31.8493,31.8493,31.8128,31.822,11793.0
2017-08-11 15:10:00,34.87,34.89,34.82,34.83,8617.0,31.822,31.8402,31.7763,31.7855,8617.0
2017-08-11 15:15:00,34.84,34.85,34.76,34.76,17518.0,31.7946,31.8037,31.7216,31.7216,17518.0
2017-08-11 15:20:00,34.79,34.85,34.78,34.85,24452.0,31.749,31.8037,31.7398,31.8037,24452.0
2017-08-11 15:25:00,34.85,34.91,34.85,34.87,13955.0,31.8037,31.8585,31.8037,31.822,13955.0
2017-08-11 15:30:00,34.87,34.88,34.82,34.86,23133.0,31.822,31.8311,31.7763,31.8128,23133.0
2017-08-11 15:35:00,34.84,34.94,34.82,34.94,34927.0,31.7946,31.8858,31.7763,31.8858,34927.0
2017-08-11 15:40:00,34.94,34.94,34.9,34.91,17012.0,31.8858,31.8858,31.8493,31.8585,17012.0
2017-08-11 15:45:00,34.92,35.03,34.92,35.02,50538.0,31.8676,31.968,31.8676,31.9589,50538.0
2017-08-11 15:50:00,35.01,35.02,34.98,35.0,46559.0,31.9497,31.9589,31.9223,31.9406,46559.0
2017-08-11 15:55:00,35.0,35.0,34.86,34.9,162963.0,31.9406,31.9406,31.8128,31.8493,162963.0
2017-08-14 09:30:00,35.53,35.7,35.53,35.67,197970.0,32.4243,32.5794,32.4243,32.552,197970.0
2017-08-14 09:35:00,35.66,35.74,35.66,35.74,85220.0,32.5429,32.6159,32.5429,32.6159,85220.0
2017-08-14 09:40:00,35.73,35.75,35.69,35.74,79094.0,32.6068,32.625,32.5703,32.6159,79094.0
2017-08-14 09:45:00,35.74,35.79,35.72,35.76,42351.0,32.6159,32.6615,32.5977,32.6342,42351.0
2017-08-14 09:50:00,35.77,35.79,35.7,35.76,40076.0,32.6433,32.6615,32.5794,32.6342,40076.0
2017-08-14 09:55:00,35.77,35.82,35.77,35.79,38400.0,32.6433,32.6889,32.6433,32.6615,38400.0
2017-08-14 10:00:00,35.8,35.86,35.78,35.85,59244.0,32.6707,32.7254,32.6524,32.7163,59244.0
2017-08-14 10:05:00,35.84,35.86,35.81,35.81,99880.0,32.7072,32.7254,32.6798,32.6798,99880.0
2017-08-14 10:10:00,35.81,35.84,35.78,35.79,20391.0,32.6798,32.7072,32.6524,32.6615,20391.0
2017-08-14 10:15:00,35.79,35.84,35.79,35.82,18241.0,32.6615,32.7072,32.6615,32.6889,18241.0
2017-08-14 10:20:00,35.82,35.86,35.81,35.86,32932.0,32.6889,32.7254,32.6798,32.7254,32932.0
2017-08-14 10:25:00,35.86,35.86,35.82,35.83,12266.0,32.7254,32.7254,32.6889,32.698,12266.0
2017-08-14 10:30:00,35.84,35.89,35.83,35.89,21279.0,32.7072,32.7528,32.698,32.7528,21279.0
2017-08-14 10:35:00,35.89,35.92,35.87,35.9,37536.0,32.7528,32.7802,32.7346,32.7619,37536.0
2017-08-14 10:40:00,35.92,35.94,35.9,35.94,13765.0,32.7802,32.7984,32.7619,32.7984,13765.0
2017-08-14 10:45:00,35.93,35.99,35.93,35.99,68537.0,32.7893,32.8441,32.7893,32.8441,68537.0
2017-08-14 10:50:00,35.99,36.05,35.98,35.99,80180.0,32.8441,32.8988,32.8349,32.8441,80180.0
2017-08-14 10:55:00,35.98,36.01,35.98,35.98,21492.0,32.8349,32.8623,32.8349,32.8349,21492.0
2017-08-14 11:00:00,35.98,35.98,35.94,35.95,26155.0,32.8349,32.8349,32.7984,32.8076,26155.0
2017-08-14 11:05:00,35.95,35.98,35.95,35.98,7604.0,32.8076,32.8349,32.8076,32.8349,7604.0
2017-08-14 11:10:00,35.98,35.99,35.95,35.96,13118.0,32.8349,32.8441,32.8076,32.8167,13118.0
2017-08-14 11:15:00,35.96,35.97,35.91,35.93,20480.0,32.8167,32.8258,32.7711,32.7893,20480.0
2017-08-14 11:20:00,35.92,35.94,35.91,35.93,11993.0,32.7802,32.7984,32.7711,32.7893,11993.0
2017-08-14 11:25:00,35.93,35.97,35.93,35.97,6613.0,32.7893,32.8258,32.7893,32.8258,6613.0
2017-08-14 11:30:00,35.97,36.0,35.97,35.98,10337.0,32.8258,32.8532,32.8258,32.8349,10337.0
2017-08-14 11:35:00,35.96,35.96,35.93,35.94,7550.0,32.8167,32.8167,32.7893,32.7984,7550.0
2017-08-14 11:40:00,35.94,35.97,35.94,35.97,6072.0,32.7984,32.8258,32.7984,32.8258,6072.0
2017-08-14 11:45:00,35.97,36.01,35.97,35.99,28838.0,32.8258,32.8623,32.8258,32.8441,28838.0
2017-08-14 11:50:00,35.98,36.0,35.97,35.97,8939.0,32.8349,32.8532,32.8258,32.8258,8939.0
2017-08-14 11:55:00,35.97,35.98,35.95,35.97,6950.0,32.8258,32.8349,32.8076,32.8258,6950.0
2017-08-14 12:00:00,35.98,36.02,35.98,36.02,14403.0,32.8349,32.8714,32.8349,32.8714,14403.0
2017-08-14 12:05:00,36.02,36.02,36.0,36.0,8965.0,32.8714,32.8714,32.8532,32.8532,8965.0
2017-08-14 12:10:00,36.0,36.0,35.98,35.98,11440.0,32.8532,32.8532,32.8349,32.8349,11440.0
2017-08-14 12:15:00,35.98,35.99,35.96,35.97,3100.0,32.8349,32.8441,32.8167,32.8258,3100.0
2017-08-14 12:20:00,35.97,35.99,35.97,35.98,7750.0,32.8258,32.8441,32.8258,32.8349,7750.0
2017-08-14 12:25:00,35.98,35.99,35.94,35.94,6525.0,32.8349,32.8441,32.7984,32.7984,6525.0
2017-08-14 12:30:00,35.94,35.95,35.91,35.94,13843.0,32.7984,32.8076,32.7711,32.7984,13843.0
2017-08-14 12:35:00,35.94,35.94,35.9,35.91,15056.0,32.7984,32.7984,32.7619,32.7711,15056.0
2017-08-14 12:40:00,35.91,35.94,35.9,35.93,12460.0,32.7711,32.7984,32.7619,32.7893,12460.0
2017-08-14 12:45:00,35.93,35.95,35.92,35.95,8272.0,32.7893,32.8076,32.7802,32.8076,8272.0
2017-08-14 12:50:00,35.96,35.97,35.95,35.96,5999.0,32.8167,32.8258,32.8076,32.8167,5999.0
2017-08-14 12:55:00,35.96,35.96,35.94,35.94,3074.0,32.8167,32.8167,32.7984,32.7984,3074.0
2017-08-14 13:00:00,35.94,35.96,35.94,35.95,6072.0,32.7984,32.8167,32.7984,32.8076,6072.0
2017-08-14 13:05:00,35.95,35.99,35.94,35.99,9802.0,32.8076,32.8441,32.7984,32.8441,9802.0
2017-08-14 13:10:00,35.99,35.99,35.97,35.98,7900.0,32.8441,32.8441,32.8258,32.8349,7900.0
2017-08-14 13:15:00,35.98,36.0,35.95,35.96,9041.0,32.8349,32.8532,32.8076,32.8167,9041.0
2017-08-14 13:20:00,35.96,35.96,35.94,35.94,6021.0,32.8167,32.8167,32.7984,32.7984,6021.0
2017-08-14 13:25:00,35.95,35.96,35.95,35.96,6571.0,32.8076,32.8167,32.8076,32.8167,6571.0
2017-08-14 13:30:00,35.96,35.96,35.94,35.94,7112.0,32.8167,32.8167,32.7984,32.7984,7112.0
2017-08-14 13:35:00,35.94,35.97,35.94,35.97,5786.0,32.7984,32.8258,32.7984,32.8258,5786.0
2017-08-14 13:40:00,35.97,35.97,35.94,35.94,8273.0,32.8258,32.8258,32.7984,32.7984,8273.0
2017-08-14 13:45:00,35.94,35.95,35.91,35.92,25071.0,32.7984,32.8076,32.7711,32.7802,25071.0
2017-08-14 13:50:00,35.92,35.94,35.9,35.94,20662.0,32.7802,32.7984,32.7619,32.7984,20662.0
2017-08-14 13:55:00,35.94,35.97,35.94,35.97,10790.0,32.7984,32.8258,32.7984,32.8258,10790.0
2017-08-14 14:00:00,35.98,35.98,35.96,35.96,7800.0,32.8349,32.8349,32.8167,32.8167,7800.0
2017-08-14 14:05:00,35.96,35.99,35.96,35.96,10167.0,32.8167,32.8441,32.8167,32.8167,10167.0
2017-08-14 14:10:00,35.96,35.97,35.94,35.95,12900.0,32.8167,32.8258,32.7984,32.8076,12900.0
2017-08-14 14:15:00,35.93,35.93,35.89,35.93,25901.0,32.7893,32.7893,32.7528,32.7893,25901.0
2017-08-14 14:20:00,35.94,35.98,35.94,35.97,5600.0,32.7984,32.8349,32.7984,32.8258,5600.0
2017-08-14 14:25:00,35.96,35.96,35.95,35.95,6980.0,32.8167,32.8167,32.8076,32.8076,6980.0
2017-08-14 14:30:00,35.95,35.97,35.95,35.96,4700.0,32.8076,32.8258,32.8076,32.8167,4700.0
2017-08-14 14:35:00,35.96,35.98,35.95,35.97,3655.0,32.8167,32.8349,32.8076,32.8258,3655.0
2017-08-14 14:40:00,35.97,35.99,35.97,35.98,2450.0,32.8258,32.8441,32.8258,32.8349,2450.0
2017-08-14 14:45:00,35.97,35.97,35.87,35.88,23492.0,32.8258,32.8258,32.7346,32.7437,23492.0
2017-08-14 14:50:00,35.86,35.86,35.82,35.84,24638.0,32.7254,32.7254,32.6889,32.7072,24638.0
2017-08-14 14:55:00,35.84,35.89,35.84,35.86,22097.0,32.7072,32.7528,32.7072,32.7254,22097.0
2017-08-14 15:00:00,35.86,35.88,35.83,35.83,12425.0,32.7254,32.7437,32.698,32.698,12425.0
2017-08-14 15:05:00,35.84,35.88,35.83,35.87,4700.0,32.7072,32.7437,32.698,32.7346,4700.0
2017-08-14 15:10:00,35.87,35.9,35.86,35.9,18017.0,32.7346,32.7619,32.7254,32.7619,18017.0
2017-08-14 15:15:00,35.9,35.94,35.88,35.94,7956.0,32.7619,32.7984,32.7437,32.7984,7956.0
2017-08-14 15:20:00,35.94,35.97,35.93,35.96,11984.0,32.7984,32.8258,32.7893,32.8167,11984.0
2017-08-14 15:25:00,35.96,36.0,35.95,35.99,11912.0,32.8167,32.8532,32.8076,32.8441,11912.0
2017-08-14 15:30:00,35.99,36.0,35.96,35.99,18736.0,32.8441,32.8532,32.8167,32.8441,18736.0
2017-08-14 15:35:00,35.98,35.98,35.93,35.94,23918.0,32.8349,32.8349,32.7893,32.7984,23918.0
2017-08-14 15:40:00,35.92,35.97,35.91,35.91,109367.0,32.7802,32.8258,32.7711,32.7711,109367.0
2017-08-14 15:45:00,35.92,35.97,35.9,35.94,31360.0,32.7802,32.8258,32.7619,32.7984,31360.0
2017-08-14 15:50:00,35.94,36.03,35.93,36.0,50271.0,32.7984,32.8806,32.7893,32.8532,50271.0
2017-08-14 15:55:00,35.99,36.03,35.9,35.9,166860.0,32.8441,32.8806,32.7619,32.7619,166860.0
2017-08-15 09:30:00,36.1,36.13,36.0,36.07,126387.0,32.9444,32.9718,32.8532,32.9171,126387.0
2017-08-15 09:35:00,36.07,36.08,36.0,36.04,18116.0,32.9171,32.9262,32.8532,32.8897,18116.0
2017-08-15 09:40:00,36.02,36.03,35.96,35.96,12445.0,32.8714,32.8806,32.8167,32.8167,12445.0
2017-08-15 09:45:00,35.94,35.96,35.88,35.93,16109.0,32.7984,32.8167,32.7437,32.7893,16109.0
2017-08-15 09:50:00,35.92,35.96,35.9,35.96,15460.0,32.7802,32.8167,32.7619,32.8167,15460.0
2017-08-15 09:55:00,35.96,36.03,35.95,36.03,23600.0,32.8167,32.8806,32.8076,32.8806,23600.0
2017-08-15 10:00:00,36.03,36.05,35.97,35.98,33452.0,32.8806,32.8988,32.8258,32.8349,33452.0
2017-08-15 10:05:00,35.97,35.98,35.92,35.92,11783.0,32.8258,32.8349,32.7802,32.7802,11783.0
2017-08-15 10:10:00,35.93,35.93,35.82,35.86,28488.0,32.7893,32.7893,32.6889,32.7254,28488.0
2017-08-15 10:15:00,35.86,35.89,35.79,35.89,10920.0,32.7254,32.7528,32.6615,32.7528,10920.0
2017-08-15 10:20:00,35.89,35.89,35.83,35.84,10853.0,32.7528,32.7528,32.698,32.7072,10853.0
2017-08-15 10:25:00,35.84,35.91,35.84,35.89,22620.0,32.7072,32.7711,32.7072,32.7528,22620.0
2017-08-15 10:30:00,35.88,35.89,35.76,35.83,39594.0,32.7437,32.7528,32.6342,32.698,39594.0
2017-08-15 10:35:00,35.83,35.91,35.8,35.9,14452.0,32.698,32.7711,32.6707,32.7619,14452.0
2017-08-15 10:40:00,35.9,35.94,35.88,35.92,15012.0,32.7619,32.7984,32.7437,32.7802,15012.0
2017-08-15 10:45:00,35.91,35.93,35.89,35.89,4108.0,32.7711,32.7893,32.7528,32.7528,4108.0
2017-08-15 10:50:00,35.9,35.95,35.89,35.89,17314.0,32.7619,32.8076,32.7528,32.7528,17314.0
2017-08-15 10:55:00,35.91,35.93,35.87,35.88,9740.0,32.7711,32.7893,32.7346,32.7437,9740.0
2017-08-15 11:00:00,35.88,35.93,35.88,35.9,4745.0,32.7437,32.7893,32.7437,32.7619,4745.0
2017-08-15 11:05:00,35.9,35.91,35.86,35.91,15500.0,32.7619,32.7711,32.7254,32.7711,15500.0
2017-08-15 11:10:00,35.91,35.94,35.89,35.91,4100.0,32.7711,32.7984,32.7528,32.7711,4100.0
2017-08-15 11:15:00,35.92,35.93,35.9,35.92,6600.0,32.7802,32.7893,32.7619,32.7802,6600.0
2017-08-15 11:20:00,35.93,35.97,35.91,35.93,8836.0,32.7893,32.8258,32.7711,32.7893,8836.0
2017-08-15 11:25:00,35.9,35.96,35.9,35.95,6155.0,32.7619,32.8167,32.7619,32.8076,6155.0
2017-08-15 11:30:00,35.95,35.97,35.94,35.96,3260.0,32.8076,32.8258,32.7984,32.8167,3260.0
2017-08-15 11:35:00,35.97,35.98,35.96,35.97,1340.0,32.8258,32.8349,32.8167,32.8258,1340.0
2017-08-15 11:40:00,35.96,35.97,35.94,35.94,2600.0,32.8167,32.8258,32.7984,32.7984,2600.0
2017-08-15 11:45:00,35.94,35.94,35.9,35.9,14700.0,32.7984,32.7984,32.7619,32.7619,14700.0
2017-08-15 11:50:00,35.9,35.91,35.87,35.87,3300.0,32.7619,32.7711,32.7346,32.7346,3300.0
2017-08-15 11:55:00,35.86,35.88,35.86,35.86,3750.0,32.7254,32.7437,32.7254,32.7254,3750.0
2017-08-15 12:00:00,35.86,35.91,35.86,35.9,2212.0,32.7254,32.7711,32.7254,32.7619,2212.0
2017-08-15 12:05:00,35.89,35.92,35.88,35.91,13155.0,32.7528,32.7802,32.7437,32.7711,13155.0
2017-08-15 12:10:00,35.9,35.91,35.89,35.91,800.0,32.7619,32.7711,32.7528,32.7711,800.0
2017-08-15 12:15:00,35.93,35.95,35.92,35.95,1606.0,32.7893,32.8076,32.7802,32.8076,1606.0
2017-08-15 12:20:00,35.95,35.96,35.94,35.95,1779.0,32.8076,32.8167,32.7984,32.8076,1779.0
2017-08-15 12:25:00,35.96,35.96,35.94,35.96,2995.0,32.8167,32.8167,32.7984,32.8167,2995.0
2017-08-15 12:30:00,35.96,35.96,35.93,35.94,1800.0,32.8167,32.8167,32.7893,32.7984,1800.0
2017-08-15 12:35:00,35.95,35.96,35.94,35.94,1389.0,32.8076,32.8167,32.7984,32.7984,1389.0
2017-08-15 12:40:00,35.94,35.96,35.94,35.96,1100.0,32.7984,32.8167,32.7984,32.8167,1100.0
2017-08-15 12:45:00,35.96,35.97,35.96,35.97,4600.0,32.8167,32.8258,32.8167,32.8258,4600.0
2017-08-15 12:50:00,35.98,35.98,35.96,35.96,438.0,32.8349,32.8349,32.8167,32.8167,438.0
2017-08-15 12:55:00,35.95,35.95,35.93,35.93,2775.0,32.8076,32.8076,32.7893,32.7893,2775.0
2017-08-15 13:00:00,35.92,35.92,35.8,35.81,17302.0,32.7802,32.7802,32.6707,32.6798,17302.0
2017-08-15 13:05:00,35.82,35.85,35.79,35.85,20332.0,32.6889,32.7163,32.6615,32.7163,20332.0
2017-08-15 13:10:00,35.88,35.88,35.86,35.87,3100.0,32.7437,32.7437,32.7254,32.7346,3100.0
2017-08-15 13:15:00,35.88,35.89,35.86,35.89,1748.0,32.7437,32.7528,32.7254,32.7528,1748.0
2017-08-15 13:20:00,35.9,35.9,35.87,35.87,6400.0,32.7619,32.7619,32.7346,32.7346,6400.0
2017-08-15 13:25:00,35.87,35.87,35.84,35.86,6000.0,32.7346,32.7346,32.7072,32.7254,6000.0
2017-08-15 13:30:00,35.86,35.9,35.86,35.87,10700.0,32.7254,32.7619,32.7254,32.7346,10700.0
2017-08-15 13:35:00,35.88,35.88,35.86,35.86,1700.0,32.7437,32.7437,32.7254,32.7254,1700.0
2017-08-15 13:40:00,35.89,35.89,35.86,35.86,1000.0,32.7528,32.7528,32.7254,32.7254,1000.0
2017-08-15 13:45:00,35.83,35.87,35.83,35.87,1878.0,32.698,32.7346,32.698,32.7346,1878.0
2017-08-15 13:50:00,35.89,35.89,35.87,35.87,5000.0,32.7528,32.7528,32.7346,32.7346,5000.0
2017-08-15 13:55:00,35.85,35.88,35.85,35.86,2395.0,32.7163,32.7437,32.7163,32.7254,2395.0
2017-08-15 14:00:00,35.87,35.92,35.86,35.91,6791.0,32.7346,32.7802,32.7254,32.7711,6791.0
2017-08-15 14:05:00,35.91,35.94,35.9,35.93,1700.0,32.7711,32.7984,32.7619,32.7893,1700.0
2017-08-15 14:10:00,35.94,35.95,35.93,35.94,4014.0,32.7984,32.8076,32.7893,32.7984,4014.0
2017-08-15 14:15:00,35.93,35.93,35.91,35.93,1900.0,32.7893,32.7893,32.7711,32.7893,1900.0
2017-08-15 14:20:00,35.95,35.95,35.93,35.95,4500.0,32.8076,32.8076,32.7893,32.8076,4500.0
2017-08-15 14:25:00,35.95,35.99,35.95,35.99,15155.0,32.8076,32.8441,32.8076,32.8441,15155.0
2017-08-15 14:30:00,35.98,35.99,35.96,35.97,6900.0,32.8349,32.8441,32.8167,32.8258,6900.0
2017-08-15 14:35:00,35.98,35.99,35.98,35.98,850.0,32.8349,32.8441,32.8349,32.8349,850.0
2017-08-15 14:40:00,35.99,35.99,35.95,35.96,3100.0,32.8441,32.8441,32.8076,32.8167,3100.0
2017-08-15 14:45:00,35.95,35.96,35.93,35.96,1600.0,32.8076,32.8167,32.7893,32.8167,1600.0
2017-08-15 14:50:00,35.96,35.96,35.95,35.95,3100.0,32.8167,32.8167,32.8076,32.8076,3100.0
2017-08-15 14:55:00,35.94,35.98,35.94,35.97,6771.0,32.7984,32.8349,32.7984,32.8258,6771.0
2017-08-15 15:00:00,35.98,35.98,35.97,35.98,1400.0,32.8349,32.8349,32.8258,32.8349,1400.0
2017-08-15 15:05:00,35.98,36.02,35.97,36.01,36255.0,32.8349,32.8714,32.8258,32.8623,36255.0
2017-08-15 15:10:00,35.99,36.04,35.99,36.04,3700.0,32.8441,32.8897,32.8441,32.8897,3700.0
2017-08-15 15:15:00,36.05,36.06,36.02,36.03,1844.0,32.8988,32.9079,32.8714,32.8806,1844.0
2017-08-15 15:20:00,36.05,36.05,36.03,36.03,1200.0,32.8988,32.8988,32.8806,32.8806,1200.0
2017-08-15 15:25:00,36.05,36.05,36.01,36.01,1500.0,32.8988,32.8988,32.8623,32.8623,1500.0
2017-08-15 15:30:00,36.01,36.02,36.01,36.01,7411.0,32.8623,32.8714,32.8623,32.8623,7411.0
2017-08-15 15:35:00,36.01,36.05,36.0,36.03,7767.0,32.8623,32.8988,32.8532,32.8806,7767.0
2017-08-15 15:40:00,36.03,36.06,36.03,36.05,18800.0,32.8806,32.9079,32.8806,32.8988,18800.0
2017-08-15 15:45:00,36.06,36.09,36.06,36.06,10289.0,32.9079,32.9353,32.9079,32.9079,10289.0
2017-08-15 15:50:00,36.06,36.06,35.98,35.98,11636.0,32.9079,32.9079,32.8349,32.8349,11636.0
2017-08-15 15:55:00,35.98,35.98,35.9,35.92,104767.0,32.8349,32.8349,32.7619,32.7802,104767.0
2017-08-16 09:30:00,36.16,36.21,36.1,36.17,65613.0,32.9992,33.0448,32.9444,33.0083,65613.0
2017-08-16 09:35:00,36.17,36.19,36.12,36.13,18533.0,33.0083,33.0266,32.9627,32.9718,18533.0
2017-08-16 09:40:00,36.1,36.15,36.09,36.14,43081.0,32.9444,32.9901,32.9353,32.981,43081.0
2017-08-16 09:45:00,36.15,36.2,36.12,36.12,29937.0,32.9901,33.0357,32.9627,32.9627,29937.0
2017-08-16 09:50:00,36.14,36.19,36.1,36.15,14196.0,32.981,33.0266,32.9444,32.9901,14196.0
2017-08-16 09:55:00,36.17,36.19,36.17,36.19,6774.0,33.0083,33.0266,33.0083,33.0266,6774.0
2017-08-16 10:00:00,36.19,36.19,36.16,36.19,2501.0,33.0266,33.0266,32.9992,33.0266,2501.0
2017-08-16 10:05:00,36.18,36.23,36.18,36.2,19595.0,33.0175,33.0631,33.0175,33.0357,19595.0
2017-08-16 10:10:00,36.19,36.2,36.15,36.17,15526.0,33.0266,33.0357,32.9901,33.0083,15526.0
2017-08-16 10:15:00,36.17,36.21,36.16,36.21,10847.0,33.0083,33.0448,32.9992,33.0448,10847.0
2017-08-16 10:20:00,36.19,36.22,36.19,36.22,8690.0,33.0266,33.054,33.0266,33.054,8690.0
2017-08-16 10:25:00,36.22,36.25,36.21,36.23,23615.0,33.054,33.0813,33.0448,33.0631,23615.0
2017-08-16 10:30:00,36.24,36.26,36.2,36.22,13372.0,33.0722,33.0905,33.0357,33.054,13372.0
2017-08-16 10:35:00,36.22,36.26,36.21,36.26,5880.0,33.054,33.0905,33.0448,33.0905,5880.0
2017-08-16 10:40:00,36.26,36.27,36.25,36.27,18708.0,33.0905,33.0996,33.0813,33.0996,18708.0
2017-08-16 10:45:00,36.27,36.31,36.26,36.28,30210.0,33.0996,33.1361,33.0905,33.1087,30210.0
2017-08-16 10:50:00,36.27,36.28,36.26,36.27,4888.0,33.0996,33.1087,33.0905,33.0996,4888.0
2017-08-16 10:55:00,36.27,36.31,36.27,36.29,12748.0,33.0996,33.1361,33.0996,33.1178,12748.0
2017-08-16 11:00:00,36.3,36.33,36.29,36.3,6065.0,33.127,33.1543,33.1178,33.127,6065.0
2017-08-16 11:05:00,36.29,36.29,36.24,36.25,14160.0,33.1178,33.1178,33.0722,33.0813,14160.0
2017-08-16 11:10:00,36.23,36.24,36.21,36.21,3017.0,33.0631,33.0722,33.0448,33.0448,3017.0
2017-08-16 11:15:00,36.21,36.24,36.21,36.23,5146.0,33.0448,33.0722,33.0448,33.0631,5146.0
2017-08-16 11:20:00,36.23,36.23,36.17,36.19,10447.0,33.0631,33.0631,33.0083,33.0266,10447.0
2017-08-16 11:25:00,36.19,36.21,36.17,36.21,6795.0,33.0266,33.0448,33.0083,33.0448,6795.0
2017-08-16 11:30:00,36.21,36.24,36.21,36.23,5300.0,33.0448,33.0722,33.0448,33.0631,5300.0
2017-08-16 11:35:00,36.23,36.24,36.22,36.24,1852.0,33.0631,33.0722,33.054,33.0722,1852.0
2017-08-16 11:40:00,36.25,36.29,36.24,36.29,13116.0,33.0813,33.1178,33.0722,33.1178,13116.0
2017-08-16 11:45:00,36.29,36.29,36.27,36.28,1465.0,33.1178,33.1178,33.0996,33.1087,1465.0
2017-08-16 11:50:00,36.28,36.28,36.27,36.27,1306.0,33.1087,33.1087,33.0996,33.0996,1306.0
2017-08-16 11:55:00,36.28,36.29,36.28,36.28,6884.0,33.1087,33.1178,33.1087,33.1087,6884.0
2017-08-16 12:00:00,36.29,36.33,36.28,36.33,9400.0,33.1178,33.1543,33.1087,33.1543,9400.0
2017-08-16 12:05:00,36.33,36.33,36.31,36.31,2306.0,33.1543,33.1543,33.1361,33.1361,2306.0
2017-08-16 12:10:00,36.34,36.35,36.31,36.33,11290.0,33.1635,33.1726,33.1361,33.1543,11290.0
2017-08-16 12:15:00,36.33,36.35,36.31,36.34,7179.0,33.1543,33.1726,33.1361,33.1635,7179.0
2017-08-16 12:20:00,36.34,36.36,36.34,36.35,14879.0,33.1635,33.1817,33.1635,33.1726,14879.0
2017-08-16 12:25:00,36.36,36.37,36.33,36.34,8116.0,33.1817,33.1908,33.1543,33.1635,8116.0
2017-08-16 12:30:00,36.33,36.35,36.32,36.32,2749.0,33.1543,33.1726,33.1452,33.1452,2749.0
2017-08-16 12:35:00,36.34,36.34,36.32,36.32,5575.0,33.1635,33.1635,33.1452,33.1452,5575.0
2017-08-16 12:40:00,36.33,36.33,36.31,36.32,10940.0,33.1543,33.1543,33.1361,33.1452,10940.0
2017-08-16 12:45:00,36.32,36.33,36.28,36.29,15090.0,33.1452,33.1543,33.1087,33.1178,15090.0
2017-08-16 12:50:00,36.28,36.28,36.22,36.23,6100.0,33.1087,33.1087,33.054,33.0631,6100.0
2017-08-16 12:55:00,36.24,36.24,36.18,36.2,13690.0,33.0722,33.0722,33.0175,33.0357,13690.0
2017-08-16 13:00:00,36.21,36.23,36.2,36.23,7124.0,33.0448,33.0631,33.0357,33.0631,7124.0
2017-08-16 13:05:00,36.21,36.25,36.21,36.24,11918.0,33.0448,33.0813,33.0448,33.0722,11918.0
2017-08-16 13:10:00,36.23,36.24,36.08,36.08,18817.0,33.0631,33.0722,32.9262,32.9262,18817.0
2017-08-16 13:15:00,36.09,36.16,36.07,36.16,8217.0,32.9353,32.9992,32.9171,32.9992,8217.0
2017-08-16 13:20:00,36.15,36.16,36.12,36.14,3271.0,32.9901,32.9992,32.9627,32.981,3271.0
2017-08-16 13:25:00,36.14,36.14,36.02,36.11,20441.0,32.981,32.981,32.8714,32.9536,20441.0
2017-08-16 13:30:00,36.11,36.11,36.03,36.07,12035.0,32.9536,32.9536,32.8806,32.9171,12035.0
2017-08-16 13:35:00,36.07,36.1,36.06,36.09,9945.0,32.9171,32.9444,32.9079,32.9353,9945.0
2017-08-16 13:40:00,36.09,36.12,36.04,36.07,9728.0,32.9353,32.9627,32.8897,32.9171,9728.0
2017-08-16 13:45:00,36.07,36.09,36.04,36.07,2300.0,32.9171,32.9353,32.8897,32.9171,2300.0
2017-08-16 13:50:00,36.08,36.09,36.05,36.05,7316.0,32.9262,32.9353,32.8988,32.8988,7316.0
2017-08-16 13:55:00,36.05,36.11,36.04,36.1,11476.0,32.8988,32.9536,32.8897,32.9444,11476.0
2017-08-16 14:00:00,36.1,36.16,36.01,36.15,17195.0,32.9444,32.9992,32.8623,32.9901,17195.0
2017-08-16 14:05:00,36.16,36.22,36.14,36.17,10192.0,32.9992,33.054,32.981,33.0083,10192.0
2017-08-16 14:10:00,36.17,36.18,36.14,36.17,12054.0,33.0083,33.0175,32.981,33.0083,12054.0
2017-08-16 14:15:00,36.16,36.16,36.01,36.03,14642.0,32.9992,32.9992,32.8623,32.8806,14642.0
2017-08-16 14:20:00,36.02,36.03,35.88,35.9,57261.0,32.8714,32.8806,32.7437,32.7619,57261.0
2017-08-16 14:25:00,35.93,35.98,35.93,35.97,11033.0,32.7893,32.8349,32.7893,32.8258,11033.0
2017-08-16 14:30:00,35.97,35.97,35.9,35.95,27214.0,32.8258,32.8258,32.7619,32.8076,27214.0
2017-08-16 14:35:00,35.97,36.02,35.96,36.01,12922.0,32.8258,32.8714,32.8167,32.8623,12922.0
2017-08-16 14:40:00,36.01,36.03,35.98,36.0,15128.0,32.8623,32.8806,32.8349,32.8532,15128.0
2017-08-16 14:45:00,36.01,36.05,36.01,36.05,5300.0,32.8623,32.8988,32.8623,32.8988,5300.0
2017-08-16 14:50:00,36.06,36.09,36.05,36.07,2600.0,32.9079,32.9353,32.8988,32.9171,2600.0
2017-08-16 14:55:00,36.09,36.11,36.07,36.07,8719.0,32.9353,32.9536,32.9171,32.9171,8719.0
2017-08-16 15:00:00,36.08,36.1,36.08,36.09,1740.0,32.9262,32.9444,32.9262,32.9353,1740.0
2017-08-16 15:05:00,36.08,36.08,36.03,36.04,3600.0,32.9262,32.9262,32.8806,32.8897,3600.0
2017-08-16 15:10:00,36.03,36.05,36.01,36.05,5200.0,32.8806,32.8988,32.8623,32.8988,5200.0
2017-08-16 15:15:00,36.05,36.05,36.03,36.04,3379.0,32.8988,32.8988,32.8806,32.8897,3379.0
2017-08-16 15:20:00,36.01,36.1,36.01,36.07,3648.0,32.8623,32.9444,32.8623,32.9171,3648.0
2017-08-16 15:25:00,36.08,36.09,36.06,36.09,1870.0,32.9262,32.9353,32.9079,32.9353,1870.0
2017-08-16 15:30:00,36.09,36.1,36.05,36.07,7800.0,32.9353,32.9444,32.8988,32.9171,7800.0
2017-08-16 15:35:00,36.08,36.08,36.04,36.05,44490.0,32.9262,32.9262,32.8897,32.8988,44490.0
2017-08-16 15:40:00,36.06,36.09,36.04,36.07,8505.0,32.9079,32.9353,32.8897,32.9171,8505.0
2017-08-16 15:45:00,36.05,36.05,36.0,36.02,15233.0,32.8988,32.8988,32.8532,32.8714,15233.0
2017-08-16 15:50:00,36.03,36.05,36.01,36.04,15895.0,32.8806,32.8988,32.8623,32.8897,15895.0
2017-08-16 15:55:00,36.04,36.09,35.99,36.08,127643.0,32.8897,32.9353,32.8441,32.9262,127643.0
2017-08-17 09:30:00,35.77,35.85,35.74,35.84,203459.0,32.6433,32.7163,32.6159,32.7072,203459.0
2017-08-17 09:35:00,35.84,35.86,35.78,35.78,283776.0,32.7072,32.7254,32.6524,32.6524,283776.0
2017-08-17 09:40:00,35.8,35.9,35.8,35.88,28530.0,32.6707,32.7619,32.6707,32.7437,28530.0
2017-08-17 09:45:00,35.91,35.94,35.9,35.92,17140.0,32.7711,32.7984,32.7619,32.7802,17140.0
2017-08-17 09:50:00,35.93,35.93,35.88,35.88,23412.0,32.7893,32.7893,32.7437,32.7437,23412.0
2017-08-17 09:55:00,35.9,35.91,35.7,35.72,42761.0,32.7619,32.7711,32.5794,32.5977,42761.0
2017-08-17 10:00:00,35.7,35.73,35.61,35.66,72188.0,32.5794,32.6068,32.4973,32.5429,72188.0
2017-08-17 10:05:00,35.66,35.74,35.66,35.66,23526.0,32.5429,32.6159,32.5429,32.5429,23526.0
2017-08-17 10:10:00,35.66,35.69,35.49,35.52,58897.0,32.5429,32.5703,32.3878,32.4151,58897.0
2017-08-17 10:15:00,35.5,35.51,35.38,35.41,69831.0,32.3969,32.406,32.2874,32.3148,69831.0
2017-08-17 10:20:00,35.39,35.4,35.31,35.39,127400.0,32.2965,32.3056,32.2235,32.2965,127400.0
2017-08-17 10:25:00,35.39,35.44,35.36,35.39,5810.0,32.2965,32.3421,32.2691,32.2965,5810.0
2017-08-17 10:30:00,35.42,35.61,35.4,35.57,51743.0,32.3239,32.4973,32.3056,32.4608,51743.0
2017-08-17 10:35:00,35.58,35.58,35.48,35.48,14720.0,32.4699,32.4699,32.3786,32.3786,14720.0
2017-08-17 10:40:00,35.49,35.49,35.35,35.38,30438.0,32.3878,32.3878,32.26,32.2874,30438.0
2017-08-17 10:45:00,35.38,35.47,35.38,35.42,23196.0,32.2874,32.3695,32.2874,32.3239,23196.0
2017-08-17 10:50:00,35.43,35.47,35.35,35.47,13369.0,32.333,32.3695,32.26,32.3695,13369.0
2017-08-17 10:55:00,35.47,35.53,35.45,35.45,15082.0,32.3695,32.4243,32.3513,32.3513,15082.0
2017-08-17 11:00:00,35.46,35.59,35.46,35.59,41092.0,32.3604,32.479,32.3604,32.479,41092.0
2017-08-17 11:05:00,35.59,35.68,35.59,35.67,62765.0,32.479,32.5612,32.479,32.552,62765.0
2017-08-17 11:10:00,35.66,35.66,35.62,35.63,5000.0,32.5429,32.5429,32.5064,32.5155,5000.0
2017-08-17 11:15:00,35.64,35.66,35.58,35.6,33533.0,32.5247,32.5429,32.4699,32.4882,33533.0
2017-08-17 11:20:00,35.61,35.63,35.55,35.57,9750.0,32.4973,32.5155,32.4425,32.4608,9750.0
2017-08-17 11:25:00,35.58,35.61,35.49,35.49,5473.0,32.4699,32.4973,32.3878,32.3878,5473.0
2017-08-17 11:30:00,35.49,35.55,35.44,35.45,13297.0,32.3878,32.4425,32.3421,32.3513,13297.0
2017-08-17 11:35:00,35.47,35.49,35.4,35.44,17359.0,32.3695,32.3878,32.3056,32.3421,17359.0
2017-08-17 11:40:00,35.43,35.44,35.38,35.4,14745.0,32.333,32.3421,32.2874,32.3056,14745.0
2017-08-17 11:45:00,35.41,35.43,35.32,35.32,27466.0,32.3148,32.333,32.2326,32.2326,27466.0
2017-08-17 11:50:00,35.32,35.38,35.31,35.38,47293.0,32.2326,32.2874,32.2235,32.2874,47293.0
2017-08-17 11:55:00,35.38,35.4,35.35,35.38,23820.0,32.2874,32.3056,32.26,32.2874,23820.0
2017-08-17 12:00:00,35.38,35.44,35.37,35.44,6850.0,32.2874,32.3421,32.2783,32.3421,6850.0
2017-08-17 12:05:00,35.43,35.43,35.32,35.32,15087.0,32.333,32.333,32.2326,32.2326,15087.0
2017-08-17 12:10:00,35.31,35.31,35.22,35.27,49144.0,32.2235,32.2235,32.1414,32.187,49144.0
2017-08-17 12:15:00,35.27,35.27,35.18,35.22,31038.0,32.187,32.187,32.1049,32.1414,31038.0
2017-08-17 12:20:00,35.22,35.27,35.19,35.26,10570.0,32.1414,32.187,32.114,32.1779,10570.0
2017-08-17 12:25:00,35.26,35.26,35.19,35.23,13060.0,32.1779,32.1779,32.114,32.1505,13060.0
2017-08-17 12:30:00,35.24,35.24,35.17,35.19,16508.0,32.1596,32.1596,32.0957,32.114,16508.0
2017-08-17 12:35:00,35.18,35.24,35.16,35.24,16085.0,32.1049,32.1596,32.0866,32.1596,16085.0
2017-08-17 12:40:00,35.24,35.24,35.16,35.17,5760.0,32.1596,32.1596,32.0866,32.0957,5760.0
2017-08-17 12:45:00,35.17,35.21,35.16,35.19,18321.0,32.0957,32.1322,32.0866,32.114,18321.0
2017-08-17 12:50:00,35.19,35.19,35.1,35.1,34106.0,32.114,32.114,32.0319,32.0319,34106.0
2017-08-17 12:55:00,35.09,35.09,34.99,35.06,58831.0,32.0227,32.0227,31.9315,31.9954,58831.0
2017-08-17 13:00:00,35.05,35.06,34.93,34.95,45411.0,31.9862,31.9954,31.8767,31.895,45411.0
2017-08-17 13:05:00,34.95,35.03,34.94,35.02,73805.0,31.895,31.968,31.8858,31.9589,73805.0
2017-08-17 13:10:00,35.03,35.03,34.96,34.97,31855.0,31.968,31.968,31.9041,31.9132,31855.0
2017-08-17 13:15:00,34.95,35.05,34.94,35.04,22295.0,31.895,31.9862,31.8858,31.9771,22295.0
2017-08-17 13:20:00,35.02,35.02,34.97,34.98,15040.0,31.9589,31.9589,31.9132,31.9223,15040.0
2017-08-17 13:25:00,34.98,35.05,34.98,35.03,16370.0,31.9223,31.9862,31.9223,31.968,16370.0
2017-08-17 13:30:00,35.03,35.08,35.0,35.06,11200.0,31.968,32.0136,31.9406,31.9954,11200.0
2017-08-17 13:35:00,35.06,35.14,35.06,35.08,12133.0,31.9954,32.0684,31.9954,32.0136,12133.0
2017-08-17 13:40:00,35.07,35.11,35.04,35.05,5310.0,32.0045,32.041,31.9771,31.9862,5310.0
2017-08-17 13:45:00,35.05,35.05,34.97,34.97,55582.0,31.9862,31.9862,31.9132,31.9132,55582.0
2017-08-17 13:50:00,34.97,35.01,34.94,35.01,8728.0,31.9132,31.9497,31.8858,31.9497,8728.0
2017-08-17 13:55:00,34.99,35.05,34.97,35.05,9341.0,31.9315,31.9862,31.9132,31.9862,9341.0
2017-08-17 14:00:00,35.06,35.07,34.94,34.97,12353.0,31.9954,32.0045,31.8858,31.9132,12353.0
2017-08-17 14:05:00,34.97,35.04,34.97,35.03,14692.0,31.9132,31.9771,31.9132,31.968,14692.0
2017-08-17 14:10:00,35.03,35.05,35.01,35.02,5650.0,31.968,31.9862,31.9497,31.9589,5650.0
2017-08-17 14:15:00,35.0,35.0,34.83,34.87,67916.0,31.9406,31.9406,31.7855,31.822,67916.0
2017-08-17 14:20:00,34.86,34.91,34.83,34.9,16899.0,31.8128,31.8585,31.7855,31.8493,16899.0
2017-08-17 14:25:00,34.92,34.99,34.91,34.99,14101.0,31.8676,31.9315,31.8585,31.9315,14101.0
2017-08-17 14:30:00,34.97,34.99,34.93,34.95,10900.0,31.9132,31.9315,31.8767,31.895,10900.0
2017-08-17 14:35:00,34.96,34.99,34.9,34.91,8625.0,31.9041,31.9315,31.8493,31.8585,8625.0
2017-08-17 14:40:00,34.91,34.94,34.87,34.87,13957.0,31.8585,31.8858,31.822,31.822,13957.0
2017-08-17 14:45:00,34.86,34.95,34.84,34.89,16055.0,31.8128,31.895,31.7946,31.8402,16055.0
2017-08-17 14:50:00,34.92,34.94,34.83,34.91,11579.0,31.8676,31.8858,31.7855,31.8585,11579.0
2017-08-17 14:55:00,34.9,34.93,34.88,34.93,2280.0,31.8493,31.8767,31.8311,31.8767,2280.0
2017-08-17 15:00:00,34.88,34.89,34.77,34.78,39124.0,31.8311,31.8402,31.7307,31.7398,39124.0
2017-08-17 15:05:00,34.78,34.82,34.75,34.81,23350.0,31.7398,31.7763,31.7125,31.7672,23350.0
2017-08-17 15:10:00,34.81,34.81,34.73,34.76,85047.0,31.7672,31.7672,31.6942,31.7216,85047.0
2017-08-17 15:15:00,34.74,34.75,34.64,34.67,59630.0,31.7033,31.7125,31.6121,31.6394,59630.0
2017-08-17 15:20:00,34.66,34.74,34.63,34.64,28690.0,31.6303,31.7033,31.6029,31.6121,28690.0
2017-08-17 15:25:00,34.65,34.7,34.61,34.63,14644.0,31.6212,31.6668,31.5847,31.6029,14644.0
2017-08-17 15:30:00,34.63,34.76,34.58,34.73,36022.0,31.6029,31.7216,31.5573,31.6942,36022.0
2017-08-17 15:35:00,34.74,34.76,34.62,34.65,36845.0,31.7033,31.7216,31.5938,31.6212,36845.0
2017-08-17 15:40:00,34.65,34.66,34.52,34.57,101409.0,31.6212,31.6303,31.5026,31.5482,101409.0
2017-08-17 15:45:00,34.56,34.57,34.49,34.54,120589.0,31.5391,31.5482,31.4752,31.5208,120589.0
2017-08-17 15:50:00,34.52,34.53,34.43,34.53,134891.0,31.5026,31.5117,31.4204,31.5117,134891.0
2017-08-17 15:55:00,34.52,34.52,34.41,34.41,295239.0,31.5026,31.5026,31.4022,31.4022,295239.0
2017-08-18 09:30:00,34.33,34.34,34.2,34.21,147283.0,31.3292,31.3383,31.2105,31.2197,147283.0
2017-08-18 09:35:00,34.24,34.28,34.07,34.11,37278.0,31.247,31.2835,31.0919,31.1284,37278.0
2017-08-18 09:40:00,34.12,34.19,34.1,34.16,37733.0,31.1375,31.2014,31.1193,31.174,37733.0
2017-08-18 09:45:00,34.16,34.24,34.09,34.2,34965.0,31.174,31.247,31.1101,31.2105,34965.0
2017-08-18 09:50:00,34.21,34.25,34.05,34.08,49187.0,31.2197,31.2562,31.0736,31.101,49187.0
2017-08-18 09:55:00,34.08,34.13,34.01,34.02,30132.0,31.101,31.1466,31.0371,31.0463,30132.0
2017-08-18 10:00:00,34.03,34.22,34.02,34.21,68467.0,31.0554,31.2288,31.0463,31.2197,68467.0
2017-08-18 10:05:00,34.21,34.31,34.2,34.27,35228.0,31.2197,31.3109,31.2105,31.2744,35228.0
2017-08-18 10:10:00,34.26,34.28,34.2,34.28,8619.0,31.2653,31.2835,31.2105,31.2835,8619.0
2017-08-18 10:15:00,34.27,34.34,34.23,34.23,16865.0,31.2744,31.3383,31.2379,31.2379,16865.0
2017-08-18 10:20:00,34.23,34.32,34.23,34.27,16486.0,31.2379,31.32,31.2379,31.2744,16486.0
2017-08-18 10:25:00,34.27,34.3,34.21,34.21,18788.0,31.2744,31.3018,31.2197,31.2197,18788.0
2017-08-18 10:30:00,34.19,34.19,34.1,34.17,10531.0,31.2014,31.2014,31.1193,31.1832,10531.0
2017-08-18 10:35:00,34.16,34.24,34.16,34.23,17533.0,31.174,31.247,31.174,31.2379,17533.0
2017-08-18 10:40:00,34.25,34.3,34.22,34.26,36070.0,31.2562,31.3018,31.2288,31.2653,36070.0
2017-08-18 10:45:00,34.26,34.26,34.15,34.16,16285.0,31.2653,31.2653,31.1649,31.174,16285.0
2017-08-18 10:50:00,34.2,34.25,34.18,34.2,12614.0,31.2105,31.2562,31.1923,31.2105,12614.0
2017-08-18 10:55:00,34.23,34.25,34.22,34.22,8470.0,31.2379,31.2562,31.2288,31.2288,8470.0
2017-08-18 11:00:00,34.24,34.25,34.15,34.2,11564.0,31.247,31.2562,31.1649,31.2105,11564.0
2017-08-18 11:05:00,34.16,34.17,34.07,34.08,17933.0,31.174,31.1832,31.0919,31.101,17933.0
2017-08-18 11:10:00,34.09,34.13,34.04,34.11,24594.0,31.1101,31.1466,31.0645,31.1284,24594.0
2017-08-18 11:15:00,34.13,34.31,34.12,34.29,40239.0,31.1466,31.3109,31.1375,31.2927,40239.0
2017-08-18 11:20:00,34.29,34.33,34.26,34.3,41382.0,31.2927,31.3292,31.2653,31.3018,41382.0
2017-08-18 11:25:00,34.29,34.49,34.29,34.45,47263.0,31.2927,31.4752,31.2927,31.4387,47263.0
2017-08-18 11:30:00,34.46,34.5,34.41,34.47,22628.0,31.4478,31.4843,31.4022,31.4569,22628.0
2017-08-18 11:35:00,34.47,34.47,34.4,34.46,15439.0,31.4569,31.4569,31.393,31.4478,15439.0
2017-08-18 11:40:00,34.48,34.49,34.42,34.45,17321.0,31.4661,31.4752,31.4113,31.4387,17321.0
2017-08-18 11:45:00,34.46,34.54,34.43,34.53,26333.0,31.4478,31.5208,31.4204,31.5117,26333.0
2017-08-18 11:50:00,34.53,34.67,34.52,34.62,40353.0,31.5117,31.6394,31.5026,31.5938,40353.0
2017-08-18 11:55:00,34.62,34.62,34.57,34.6,16946.0,31.5938,31.5938,31.5482,31.5756,16946.0
2017-08-18 12:00:00,34.6,34.61,34.48,34.48,28095.0,31.5756,31.5847,31.4661,31.4661,28095.0
2017-08-18 12:05:00,34.49,34.51,34.47,34.5,22945.0,31.4752,31.4934,31.4569,31.4843,22945.0
2017-08-18 12:10:00,34.49,34.55,34.49,34.52,12060.0,31.4752,31.5299,31.4752,31.5026,12060.0
2017-08-18 12:15:00,34.51,34.55,34.51,34.53,21234.0,31.4934,31.5299,31.4934,31.5117,21234.0
2017-08-18 12:20:00,34.52,34.53,34.46,34.47,22084.0,31.5026,31.5117,31.4478,31.4569,22084.0
2017-08-18 12:25:00,34.49,34.6,34.49,34.58,14855.0,31.4752,31.5756,31.4752,31.5573,14855.0
2017-08-18 12:30:00,34.59,34.66,34.57,34.64,44731.0,31.5664,31.6303,31.5482,31.6121,44731.0
2017-08-18 12:35:00,34.64,34.66,34.58,34.64,16547.0,31.6121,31.6303,31.5573,31.6121,16547.0
2017-08-18 12:40:00,34.66,34.85,34.65,34.72,81152.0,31.6303,31.8037,31.6212,31.6851,81152.0
2017-08-18 12:45:00,34.72,34.8,34.63,34.78,77345.0,31.6851,31.7581,31.6029,31.7398,77345.0
2017-08-18 12:50:00,34.76,34.78,34.7,34.77,33314.0,31.7216,31.7398,31.6668,31.7307,33314.0
2017-08-18 12:55:00,34.78,34.79,34.7,34.7,50743.0,31.7398,31.749,31.6668,31.6668,50743.0
2017-08-18 13:00:00,34.7,34.75,34.6,34.62,89718.0,31.6668,31.7125,31.5756,31.5938,89718.0
2017-08-18 13:05:00,34.63,34.7,34.62,34.62,24891.0,31.6029,31.6668,31.5938,31.5938,24891.0
2017-08-18 13:10:00,34.63,34.7,34.63,34.63,9759.0,31.6029,31.6668,31.6029,31.6029,9759.0
2017-08-18 13:15:00,34.62,34.67,34.56,34.59,27468.0,31.5938,31.6394,31.5391,31.5664,27468.0
2017-08-18 13:20:00,34.6,34.61,34.54,34.55,13529.0,31.5756,31.5847,31.5208,31.5299,13529.0
2017-08-18 13:25:00,34.55,34.61,34.53,34.58,8460.0,31.5299,31.5847,31.5117,31.5573,8460.0
2017-08-18 13:30:00,34.59,34.62,34.57,34.6,8000.0,31.5664,31.5938,31.5482,31.5756,8000.0
2017-08-18 13:35:00,34.58,34.58,34.47,34.47,31763.0,31.5573,31.5573,31.4569,31.4569,31763.0
2017-08-18 13:40:00,34.49,34.49,34.44,34.48,9132.0,31.4752,31.4752,31.4296,31.4661,9132.0
2017-08-18 13:45:00,34.47,34.52,34.46,34.52,3800.0,31.4569,31.5026,31.4478,31.5026,3800.0
2017-08-18 13:50:00,34.53,34.55,34.47,34.49,23962.0,31.5117,31.5299,31.4569,31.4752,23962.0
2017-08-18 13:55:00,34.5,34.51,34.38,34.38,20119.0,31.4843,31.4934,31.3748,31.3748,20119.0
2017-08-18 14:00:00,34.39,34.44,34.39,34.44,10350.0,31.3839,31.4296,31.3839,31.4296,10350.0
2017-08-18 14:05:00,34.46,34.48,34.41,34.46,4080.0,31.4478,31.4661,31.4022,31.4478,4080.0
2017-08-18 14:10:00,34.47,34.51,34.46,34.47,10400.0,31.4569,31.4934,31.4478,31.4569,10400.0
2017-08-18 14:15:00,34.47,34.49,34.44,34.44,16978.0,31.4569,31.4752,31.4296,31.4296,16978.0
2017-08-18 14:20:00,34.44,34.46,34.41,34.45,6850.0,31.4296,31.4478,31.4022,31.4387,6850.0
2017-08-18 14:25:00,34.46,34.55,34.46,34.5,14096.0,31.4478,31.5299,31.4478,31.4843,14096.0
2017-08-18 14:30:00,34.5,34.55,34.49,34.49,10300.0,31.4843,31.5299,31.4752,31.4752,10300.0
2017-08-18 14:35:00,34.49,34.53,34.49,34.49,2100.0,31.4752,31.5117,31.4752,31.4752,2100.0
2017-08-18 14:40:00,34.48,34.5,34.47,34.49,8000.0,31.4661,31.4843,31.4569,31.4752,8000.0
2017-08-18 14:45:00,34.49,34.5,34.46,34.48,4200.0,31.4752,31.4843,31.4478,31.4661,4200.0
2017-08-18 14:50:00,34.48,34.48,34.42,34.43,6100.0,31.4661,31.4661,31.4113,31.4204,6100.0
2017-08-18 14:55:00,34.43,34.45,34.43,34.43,11600.0,31.4204,31.4387,31.4204,31.4204,11600.0
2017-08-18 15:00:00,34.41,34.46,34.4,34.45,6218.0,31.4022,31.4478,31.393,31.4387,6218.0
2017-08-18 15:05:00,34.45,34.54,34.45,34.53,3500.0,31.4387,31.5208,31.4387,31.5117,3500.0
2017-08-18 15:10:00,34.51,34.51,34.46,34.46,5926.0,31.4934,31.4934,31.4478,31.4478,5926.0
2017-08-18 15:15:00,34.46,34.46,34.4,34.4,5480.0,31.4478,31.4478,31.393,31.393,5480.0
2017-08-18 15:20:00,34.43,34.44,34.34,34.4,13233.0,31.4204,31.4296,31.3383,31.393,13233.0
2017-08-18 15:25:00,34.39,34.43,34.39,34.4,4104.0,31.3839,31.4204,31.3839,31.393,4104.0
2017-08-18 15:30:00,34.41,34.41,34.35,34.39,10398.0,31.4022,31.4022,31.3474,31.3839,10398.0
2017-08-18 15:35:00,34.37,34.47,34.36,34.44,21785.0,31.3657,31.4569,31.3565,31.4296,21785.0
2017-08-18 15:40:00,34.43,34.45,34.4,34.41,10945.0,31.4204,31.4387,31.393,31.4022,10945.0
2017-08-18 15:45:00,34.41,34.47,34.37,34.38,28848.0,31.4022,31.4569,31.3657,31.3748,28848.0
2017-08-18 15:50:00,34.38,34.38,34.29,34.32,51402.0,31.3748,31.3748,31.2927,31.32,51402.0
2017-08-18 15:55:00,34.31,34.31,34.19,34.22,130937.0,31.3109,31.3109,31.2014,31.2288,130937.0
2017-08-21 09:30:00,34.21,34.23,34.1,34.16,112872.0,31.2197,31.2379,31.1193,31.174,112872.0
2017-08-21 09:35:00,34.12,34.27,34.12,34.24,26097.0,31.1375,31.2744,31.1375,31.247,26097.0
2017-08-21 09:40:00,34.22,34.27,34.22,34.24,24229.0,31.2288,31.2744,31.2288,31.247,24229.0
2017-08-21 09:45:00,34.24,34.26,34.17,34.25,11010.0,31.247,31.2653,31.1832,31.2562,11010.0
2017-08-21 09:50:00,34.23,34.23,34.14,34.15,56135.0,31.2379,31.2379,31.1558,31.1649,56135.0
2017-08-21 09:55:00,34.15,34.15,34.03,34.06,25302.0,31.1649,31.1649,31.0554,31.0828,25302.0
2017-08-21 10:00:00,34.04,34.07,33.92,33.99,115912.0,31.0645,31.0919,30.955,31.0189,115912.0
2017-08-21 10:05:00,33.98,34.07,33.95,34.07,46522.0,31.0098,31.0919,30.9824,31.0919,46522.0
2017-08-21 10:10:00,34.06,34.06,33.94,34.0,32320.0,31.0828,31.0828,30.9733,31.028,32320.0
2017-08-21 10:15:00,33.99,34.02,33.94,33.99,19061.0,31.0189,31.0463,30.9733,31.0189,19061.0
2017-08-21 10:20:00,33.99,33.99,33.86,33.9,44889.0,31.0189,31.0189,30.9003,30.9368,44889.0
2017-08-21 10:25:00,33.89,33.99,33.88,33.97,26783.0,30.9276,31.0189,30.9185,31.0006,26783.0
2017-08-21 10:30:00,33.96,34.03,33.95,34.0,25956.0,30.9915,31.0554,30.9824,31.028,25956.0
2017-08-21 10:35:00,34.01,34.02,33.97,33.99,24318.0,31.0371,31.0463,31.0006,31.0189,24318.0
2017-08-21 10:40:00,34.0,34.13,34.0,34.1,26196.0,31.028,31.1466,31.028,31.1193,26196.0
2017-08-21 10:45:00,34.07,34.12,34.07,34.07,8950.0,31.0919,31.1375,31.0919,31.0919,8950.0
2017-08-21 10:50:00,34.07,34.16,34.07,34.13,20036.0,31.0919,31.174,31.0919,31.1466,20036.0
2017-08-21 10:55:00,34.13,34.15,34.09,34.14,8832.0,31.1466,31.1649,31.1101,31.1558,8832.0
2017-08-21 11:00:00,34.14,34.15,34.06,34.07,14730.0,31.1558,31.1649,31.0828,31.0919,14730.0
2017-08-21 11:05:00,34.09,34.11,34.05,34.1,30747.0,31.1101,31.1284,31.0736,31.1193,30747.0
2017-08-21 11:10:00,34.1,34.24,34.1,34.24,26083.0,31.1193,31.247,31.1193,31.247,26083.0
2017-08-21 11:15:00,34.22,34.26,34.2,34.23,20262.0,31.2288,31.2653,31.2105,31.2379,20262.0
2017-08-21 11:20:00,34.23,34.28,34.23,34.23,7537.0,31.2379,31.2835,31.2379,31.2379,7537.0
2017-08-21 11:25:00,34.22,34.25,34.18,34.19,7864.0,31.2288,31.2562,31.1923,31.2014,7864.0
2017-08-21 11:30:00,34.2,34.26,34.19,34.24,10187.0,31.2105,31.2653,31.2014,31.247,10187.0
2017-08-21 11:35:00,34.24,34.26,34.2,34.26,18786.0,31.247,31.2653,31.2105,31.2653,18786.0
2017-08-21 11:40:00,34.27,34.31,34.26,34.3,13051.0,31.2744,31.3109,31.2653,31.3018,13051.0
2017-08-21 11:45:00,34.3,34.36,34.29,34.31,44537.0,31.3018,31.3565,31.2927,31.3109,44537.0
2017-08-21 11:50:00,34.32,34.32,34.28,34.31,25479.0,31.32,31.32,31.2835,31.3109,25479.0
2017-08-21 11:55:00,34.3,34.31,34.27,34.27,4123.0,31.3018,31.3109,31.2744,31.2744,4123.0
2017-08-21 12:00:00,34.28,34.31,34.28,34.29,18145.0,31.2835,31.3109,31.2835,31.2927,18145.0
2017-08-21 12:05:00,34.29,34.31,34.27,34.3,14200.0,31.2927,31.3109,31.2744,31.3018,14200.0
2017-08-21 12:10:00,34.3,34.31,34.29,34.29,8660.0,31.3018,31.3109,31.2927,31.2927,8660.0
2017-08-21 12:15:00,34.3,34.31,34.28,34.28,4250.0,31.3018,31.3109,31.2835,31.2835,4250.0
2017-08-21 12:20:00,34.27,34.35,34.26,34.35,22395.0,31.2744,31.3474,31.2653,31.3474,22395.0
2017-08-21 12:25:00,34.35,34.41,34.35,34.4,25536.0,31.3474,31.4022,31.3474,31.393,25536.0
2017-08-21 12:30:00,34.41,34.43,34.37,34.41,14442.0,31.4022,31.4204,31.3657,31.4022,14442.0
2017-08-21 12:35:00,34.4,34.41,34.38,34.38,15150.0,31.393,31.4022,31.3748,31.3748,15150.0
2017-08-21 12:40:00,34.38,34.38,34.33,34.34,5020.0,31.3748,31.3748,31.3292,31.3383,5020.0
2017-08-21 12:45:00,34.35,34.35,34.3,34.32,8300.0,31.3474,31.3474,31.3018,31.32,8300.0
2017-08-21 12:50:00,34.33,34.34,34.32,34.33,918.0,31.3292,31.3383,31.32,31.3292,918.0
2017-08-21 12:55:00,34.34,34.34,34.34,34.34,700.0,31.3383,31.3383,31.3383,31.3383,700.0
2017-08-21 13:00:00,34.34,34.34,34.31,34.32,6862.0,31.3383,31.3383,31.3109,31.32,6862.0
2017-08-21 13:05:00,34.33,34.34,34.31,34.31,1585.0,31.3292,31.3383,31.3109,31.3109,1585.0
2017-08-21 13:10:00,34.32,34.32,34.28,34.29,5599.0,31.32,31.32,31.2835,31.2927,5599.0
2017-08-21 13:15:00,34.29,34.29,34.26,34.27,5450.0,31.2927,31.2927,31.2653,31.2744,5450.0
2017-08-21 13:20:00,34.29,34.31,34.29,34.3,2052.0,31.2927,31.3109,31.2927,31.3018,2052.0
2017-08-21 13:25:00,34.31,34.31,34.26,34.27,8660.0,31.3109,31.3109,31.2653,31.2744,8660.0
2017-08-21 13:30:00,34.26,34.29,34.26,34.29,1700.0,31.2653,31.2927,31.2653,31.2927,1700.0
2017-08-21 13:35:00,34.26,34.26,34.22,34.24,28060.0,31.2653,31.2653,31.2288,31.247,28060.0
2017-08-21 13:40:00,34.25,34.27,34.25,34.26,2600.0,31.2562,31.2744,31.2562,31.2653,2600.0
2017-08-21 13:45:00,34.26,34.28,34.25,34.26,6950.0,31.2653,31.2835,31.2562,31.2653,6950.0
2017-08-21 13:50:00,34.27,34.27,34.22,34.22,14877.0,31.2744,31.2744,31.2288,31.2288,14877.0
2017-08-21 13:55:00,34.21,34.21,34.17,34.18,8735.0,31.2197,31.2197,31.1832,31.1923,8735.0
2017-08-21 14:00:00,34.19,34.23,34.18,34.2,8600.0,31.2014,31.2379,31.1923,31.2105,8600.0
2017-08-21 14:05:00,34.19,34.22,34.19,34.2,3400.0,31.2014,31.2288,31.2014,31.2105,3400.0
2017-08-21 14:10:00,34.19,34.21,34.19,34.21,800.0,31.2014,31.2197,31.2014,31.2197,800.0
2017-08-21 14:15:00,34.19,34.19,34.16,34.17,8076.0,31.2014,31.2014,31.174,31.1832,8076.0
2017-08-21 14:20:00,34.17,34.19,34.16,34.19,2830.0,31.1832,31.2014,31.174,31.2014,2830.0
2017-08-21 14:25:00,34.21,34.23,34.2,34.21,4747.0,31.2197,31.2379,31.2105,31.2197,4747.0
2017-08-21 14:30:00,34.21,34.23,34.18,34.18,4465.0,31.2197,31.2379,31.1923,31.1923,4465.0
2017-08-21 14:35:00,34.18,34.19,34.15,34.17,9870.0,31.1923,31.2014,31.1649,31.1832,9870.0
2017-08-21 14:40:00,34.15,34.18,34.13,34.17,10053.0,31.1649,31.1923,31.1466,31.1832,10053.0
2017-08-21 14:45:00,34.21,34.23,34.21,34.21,3900.0,31.2197,31.2379,31.2197,31.2197,3900.0
2017-08-21 14:50:00,34.21,34.25,34.21,34.22,5430.0,31.2197,31.2562,31.2197,31.2288,5430.0
2017-08-21 14:55:00,34.22,34.24,34.21,34.21,2750.0,31.2288,31.247,31.2197,31.2197,2750.0
2017-08-21 15:00:00,34.21,34.21,34.16,34.19,30340.0,31.2197,31.2197,31.174,31.2014,30340.0
2017-08-21 15:05:00,34.19,34.2,34.18,34.2,15100.0,31.2014,31.2105,31.1923,31.2105,15100.0
2017-08-21 15:10:00,34.19,34.19,34.1,34.13,19535.0,31.2014,31.2014,31.1193,31.1466,19535.0
2017-08-21 15:15:00,34.15,34.16,34.14,34.14,3800.0,31.1649,31.174,31.1558,31.1558,3800.0
2017-08-21 15:20:00,34.17,34.27,34.17,34.26,15150.0,31.1832,31.2744,31.1832,31.2653,15150.0
2017-08-21 15:25:00,34.26,34.32,34.25,34.32,14823.0,31.2653,31.32,31.2562,31.32,14823.0
2017-08-21 15:30:00,34.33,34.34,34.31,34.31,7462.0,31.3292,31.3383,31.3109,31.3109,7462.0
2017-08-21 15:35:00,34.31,34.34,34.31,34.34,3493.0,31.3109,31.3383,31.3109,31.3383,3493.0
2017-08-21 15:40:00,34.35,34.36,34.3,34.34,16724.0,31.3474,31.3565,31.3018,31.3383,16724.0
2017-08-21 15:45:00,34.34,34.39,34.34,34.34,128051.0,31.3383,31.3839,31.3383,31.3383,128051.0
2017-08-21 15:50:00,34.35,34.42,34.35,34.41,193382.0,31.3474,31.4113,31.3474,31.4022,193382.0
2017-08-21 15:55:00,34.4,34.41,34.32,34.32,64852.0,31.393,31.4022,31.32,31.32,64852.0
2017-08-22 09:30:00,34.59,34.73,34.57,34.72,151183.0,31.5664,31.6942,31.5482,31.6851,151183.0
2017-08-22 09:35:00,34.73,34.92,34.73,34.9,96005.0,31.6942,31.8676,31.6942,31.8493,96005.0
2017-08-22 09:40:00,34.91,34.91,34.86,34.87,70564.0,31.8585,31.8585,31.8128,31.822,70564.0
2017-08-22 09:45:00,34.88,34.9,34.85,34.9,34094.0,31.8311,31.8493,31.8037,31.8493,34094.0
2017-08-22 09:50:00,34.9,34.96,34.9,34.94,39468.0,31.8493,31.9041,31.8493,31.8858,39468.0
2017-08-22 09:55:00,34.94,34.96,34.87,34.88,43752.0,31.8858,31.9041,31.822,31.8311,43752.0
2017-08-22 10:00:00,34.88,34.94,34.88,34.89,21868.0,31.8311,31.8858,31.8311,31.8402,21868.0
2017-08-22 10:05:00,34.9,34.93,34.88,34.91,4700.0,31.8493,31.8767,31.8311,31.8585,4700.0
2017-08-22 10:10:00,34.91,34.95,34.9,34.94,4357.0,31.8585,31.895,31.8493,31.8858,4357.0
2017-08-22 10:15:00,34.96,34.96,34.92,34.96,18347.0,31.9041,31.9041,31.8676,31.9041,18347.0
2017-08-22 10:20:00,34.95,35.01,34.95,34.97,26600.0,31.895,31.9497,31.895,31.9132,26600.0
2017-08-22 10:25:00,34.97,34.99,34.95,34.95,6630.0,31.9132,31.9315,31.895,31.895,6630.0
2017-08-22 10:30:00,34.96,34.98,34.93,34.93,8800.0,31.9041,31.9223,31.8767,31.8767,8800.0
2017-08-22 10:35:00,34.93,34.97,34.92,34.97,13772.0,31.8767,31.9132,31.8676,31.9132,13772.0
2017-08-22 10:40:00,34.97,34.97,34.92,34.93,59503.0,31.9132,31.9132,31.8676,31.8767,59503.0
2017-08-22 10:45:00,34.94,34.98,34.94,34.96,217411.0,31.8858,31.9223,31.8858,31.9041,217411.0
2017-08-22 10:50:00,34.96,35.04,34.96,35.03,17208.0,31.9041,31.9771,31.9041,31.968,17208.0
2017-08-22 10:55:00,35.03,35.03,35.0,35.01,18894.0,31.968,31.968,31.9406,31.9497,18894.0
2017-08-22 11:00:00,35.02,35.04,34.97,34.97,18405.0,31.9589,31.9771,31.9132,31.9132,18405.0
2017-08-22 11:05:00,34.98,34.99,34.97,34.97,11035.0,31.9223,31.9315,31.9132,31.9132,11035.0
2017-08-22 11:10:00,34.97,34.99,34.95,34.99,10844.0,31.9132,31.9315,31.895,31.9315,10844.0
2017-08-22 11:15:00,34.99,35.0,34.97,34.99,4520.0,31.9315,31.9406,31.9132,31.9315,4520.0
2017-08-22 11:20:00,34.99,35.04,34.97,35.03,12841.0,31.9315,31.9771,31.9132,31.968,12841.0
2017-08-22 11:25:00,35.03,35.03,35.0,35.02,6604.0,31.968,31.968,31.9406,31.9589,6604.0
2017-08-22 11:30:00,35.02,35.09,35.02,35.07,10640.0,31.9589,32.0227,31.9589,32.0045,10640.0
2017-08-22 11:35:00,35.07,35.14,35.07,35.13,19278.0,32.0045,32.0684,32.0045,32.0592,19278.0
2017-08-22 11:40:00,35.13,35.14,35.1,35.12,29579.0,32.0592,32.0684,32.0319,32.0501,29579.0
2017-08-22 11:45:00,35.11,35.16,35.11,35.14,14310.0,32.041,32.0866,32.041,32.0684,14310.0
2017-08-22 11:50:00,35.13,35.15,35.11,35.12,9450.0,32.0592,32.0775,32.041,32.0501,9450.0
2017-08-22 11:55:00,35.12,35.15,35.12,35.13,45400.0,32.0501,32.0775,32.0501,32.0592,45400.0
2017-08-22 12:00:00,35.12,35.19,35.12,35.16,7275.0,32.0501,32.114,32.0501,32.0866,7275.0
2017-08-22 12:05:00,35.16,35.21,35.15,35.19,9693.0,32.0866,32.1322,32.0775,32.114,9693.0
2017-08-22 12:10:00,35.19,35.22,35.19,35.21,9065.0,32.114,32.1414,32.114,32.1322,9065.0
2017-08-22 12:15:00,35.21,35.21,35.2,35.2,5231.0,32.1322,32.1322,32.1231,32.1231,5231.0
2017-08-22 12:20:00,35.19,35.2,35.15,35.16,5862.0,32.114,32.1231,32.0775,32.0866,5862.0
2017-08-22 12:25:00,35.16,35.17,35.15,35.15,16730.0,32.0866,32.0957,32.0775,32.0775,16730.0
2017-08-22 12:30:00,35.15,35.16,35.14,35.15,15773.0,32.0775,32.0866,32.0684,32.0775,15773.0
2017-08-22 12:35:00,35.16,35.16,35.11,35.11,10275.0,32.0866,32.0866,32.041,32.041,10275.0
2017-08-22 12:40:00,35.12,35.15,35.11,35.15,12207.0,32.0501,32.0775,32.041,32.0775,12207.0
2017-08-22 12:45:00,35.15,35.15,35.11,35.15,12603.0,32.0775,32.0775,32.041,32.0775,12603.0
2017-08-22 12:50:00,35.15,35.16,35.13,35.13,7438.0,32.0775,32.0866,32.0592,32.0592,7438.0
2017-08-22 12:55:00,35.14,35.17,35.14,35.17,2820.0,32.0684,32.0957,32.0684,32.0957,2820.0
2017-08-22 13:00:00,35.19,35.22,35.18,35.22,18014.0,32.114,32.1414,32.1049,32.1414,18014.0
2017-08-22 13:05:00,35.21,35.22,35.18,35.2,5900.0,32.1322,32.1414,32.1049,32.1231,5900.0
2017-08-22 13:10:00,35.2,35.21,35.19,35.21,5400.0,32.1231,32.1322,32.114,32.1322,5400.0
2017-08-22 13:15:00,35.2,35.21,35.17,35.18,5593.0,32.1231,32.1322,32.0957,32.1049,5593.0
2017-08-22 13:20:00,35.18,35.2,35.18,35.2,2347.0,32.1049,32.1231,32.1049,32.1231,2347.0
2017-08-22 13:25:00,35.18,35.2,35.17,35.19,13660.0,32.1049,32.1231,32.0957,32.114,13660.0
2017-08-22 13:30:00,35.2,35.2,35.18,35.18,2810.0,32.1231,32.1231,32.1049,32.1049,2810.0
2017-08-22 13:35:00,35.18,35.22,35.18,35.2,6754.0,32.1049,32.1414,32.1049,32.1231,6754.0
2017-08-22 13:40:00,35.2,35.2,35.17,35.17,700.0,32.1231,32.1231,32.0957,32.0957,700.0
2017-08-22 13:45:00,35.17,35.19,35.17,35.19,1680.0,32.0957,32.114,32.0957,32.114,1680.0
2017-08-22 13:50:00,35.19,35.19,35.17,35.17,400.0,32.114,32.114,32.0957,32.0957,400.0
2017-08-22 13:55:00,35.16,35.17,35.15,35.15,5830.0,32.0866,32.0957,32.0775,32.0775,5830.0
2017-08-22 14:00:00,35.17,35.19,35.16,35.18,6440.0,32.0957,32.114,32.0866,32.1049,6440.0
2017-08-22 14:05:00,35.16,35.17,35.14,35.16,7004.0,32.0866,32.0957,32.0684,32.0866,7004.0
2017-08-22 14:10:00,35.16,35.16,35.15,35.16,3300.0,32.0866,32.0866,32.0775,32.0866,3300.0
2017-08-22 14:15:00,35.16,35.22,35.16,35.22,25540.0,32.0866,32.1414,32.0866,32.1414,25540.0
2017-08-22 14:20:00,35.24,35.27,35.24,35.26,35429.0,32.1596,32.187,32.1596,32.1779,35429.0
2017-08-22 14:25:00,35.27,35.3,35.24,35.29,14682.0,32.187,32.2144,32.1596,32.2053,14682.0
2017-08-22 14:30:00,35.29,35.35,35.29,35.33,57761.0,32.2053,32.26,32.2053,32.2418,57761.0
2017-08-22 14:35:00,35.34,35.36,35.32,35.34,11351.0,32.2509,32.2691,32.2326,32.2509,11351.0
2017-08-22 14:40:00,35.34,35.35,35.29,35.31,24407.0,32.2509,32.26,32.2053,32.2235,24407.0
2017-08-22 14:45:00,35.32,35.32,35.28,35.3,3500.0,32.2326,32.2326,32.1961,32.2144,3500.0
2017-08-22 14:50:00,35.28,35.32,35.27,35.31,4900.0,32.1961,32.2326,32.187,32.2235,4900.0
2017-08-22 14:55:00,35.32,35.32,35.3,35.32,6710.0,32.2326,32.2326,32.2144,32.2326,6710.0
2017-08-22 15:00:00,35.32,35.33,35.3,35.3,2744.0,32.2326,32.2418,32.2144,32.2144,2744.0
2017-08-22 15:05:00,35.32,35.33,35.29,35.33,2245.0,32.2326,32.2418,32.2053,32.2418,2245.0
2017-08-22 15:10:00,35.33,35.36,35.32,35.35,10913.0,32.2418,32.2691,32.2326,32.26,10913.0
2017-08-22 15:15:00,35.34,35.37,35.33,35.35,8650.0,32.2509,32.2783,32.2418,32.26,8650.0
2017-08-22 15:20:00,35.35,35.36,35.33,35.33,3918.0,32.26,32.2691,32.2418,32.2418,3918.0
2017-08-22 15:25:00,35.32,35.34,35.31,35.33,1640.0,32.2326,32.2509,32.2235,32.2418,1640.0
2017-08-22 15:30:00,35.33,35.36,35.33,35.33,9009.0,32.2418,32.2691,32.2418,32.2418,9009.0
2017-08-22 15:35:00,35.33,35.36,35.33,35.34,2206.0,32.2418,32.2691,32.2418,32.2509,2206.0
2017-08-22 15:40:00,35.33,35.41,35.33,35.4,23977.0,32.2418,32.3148,32.2418,32.3056,23977.0
2017-08-22 15:45:00,35.4,35.45,35.38,35.42,34942.0,32.3056,32.3513,32.2874,32.3239,34942.0
2017-08-22 15:50:00,35.42,35.42,35.36,35.39,50997.0,32.3239,32.3239,32.2691,32.2965,50997.0
2017-08-22 15:55:00,35.39,35.4,35.3,35.35,192309.0,32.2965,32.3056,32.2144,32.26,192309.0
2017-08-23 09:30:00,34.89,35.0,34.82,34.91,172871.0,31.8402,31.9406,31.7763,31.8585,172871.0
2017-08-23 09:35:00,34.91,35.02,34.89,35.0,85299.0,31.8585,31.9589,31.8402,31.9406,85299.0
2017-08-23 09:40:00,35.0,35.03,34.96,34.99,10068.0,31.9406,31.968,31.9041,31.9315,10068.0
2017-08-23 09:45:00,35.0,35.06,34.98,35.03,47014.0,31.9406,31.9954,31.9223,31.968,47014.0
2017-08-23 09:50:00,35.03,35.06,34.98,35.05,15548.0,31.968,31.9954,31.9223,31.9862,15548.0
2017-08-23 09:55:00,35.05,35.1,35.05,35.08,40780.0,31.9862,32.0319,31.9862,32.0136,40780.0
2017-08-23 10:00:00,35.08,35.08,35.0,35.03,27474.0,32.0136,32.0136,31.9406,31.968,27474.0
2017-08-23 10:05:00,35.04,35.08,34.92,34.95,53562.0,31.9771,32.0136,31.8676,31.895,53562.0
2017-08-23 10:10:00,34.98,34.98,34.95,34.98,5174.0,31.9223,31.9223,31.895,31.9223,5174.0
2017-08-23 10:15:00,35.02,35.12,35.02,35.1,28253.0,31.9589,32.0501,31.9589,32.0319,28253.0
2017-08-23 10:20:00,35.1,35.1,35.01,35.05,26018.0,32.0319,32.0319,31.9497,31.9862,26018.0
2017-08-23 10:25:00,35.03,35.06,35.02,35.04,26600.0,31.968,31.9954,31.9589,31.9771,26600.0
2017-08-23 10:30:00,35.05,35.05,34.99,35.05,14110.0,31.9862,31.9862,31.9315,31.9862,14110.0
2017-08-23 10:35:00,35.06,35.06,35.01,35.02,14228.0,31.9954,31.9954,31.9497,31.9589,14228.0
2017-08-23 10:40:00,35.06,35.1,35.03,35.09,12624.0,31.9954,32.0319,31.968,32.0227,12624.0
2017-08-23 10:45:00,35.09,35.15,35.09,35.12,8151.0,32.0227,32.0775,32.0227,32.0501,8151.0
2017-08-23 10:50:00,35.09,35.12,35.09,35.12,1600.0,32.0227,32.0501,32.0227,32.0501,1600.0
2017-08-23 10:55:00,35.11,35.12,35.02,35.03,4982.0,32.041,32.0501,31.9589,31.968,4982.0
2017-08-23 11:00:00,35.03,35.09,35.02,35.09,9738.0,31.968,32.0227,31.9589,32.0227,9738.0
2017-08-23 11:05:00,35.1,35.1,35.07,35.08,3370.0,32.0319,32.0319,32.0045,32.0136,3370.0
2017-08-23 11:10:00,35.07,35.07,34.98,35.01,14631.0,32.0045,32.0045,31.9223,31.9497,14631.0
2017-08-23 11:15:00,35.02,35.09,35.01,35.09,15811.0,31.9589,32.0227,31.9497,32.0227,15811.0
2017-08-23 11:20:00,35.09,35.12,35.08,35.11,7600.0,32.0227,32.0501,32.0136,32.041,7600.0
2017-08-23 11:25:00,35.12,35.14,35.12,35.14,4800.0,32.0501,32.0684,32.0501,32.0684,4800.0
2017-08-23 11:30:00,35.15,35.16,35.1,35.12,14900.0,32.0775,32.0866,32.0319,32.0501,14900.0
2017-08-23 11:35:00,35.1,35.14,35.09,35.14,4749.0,32.0319,32.0684,32.0227,32.0684,4749.0
2017-08-23 11:40:00,35.16,35.2,35.14,35.14,17358.0,32.0866,32.1231,32.0684,32.0684,17358.0
2017-08-23 11:45:00,35.17,35.19,35.14,35.19,5300.0,32.0957,32.114,32.0684,32.114,5300.0
2017-08-23 11:50:00,35.19,35.19,35.16,35.19,4150.0,32.114,32.114,32.0866,32.114,4150.0
2017-08-23 11:55:00,35.18,35.19,35.17,35.17,1430.0,32.1049,32.114,32.0957,32.0957,1430.0
2017-08-23 12:00:00,35.14,35.15,35.13,35.14,2100.0,32.0684,32.0775,32.0592,32.0684,2100.0
2017-08-23 12:05:00,35.14,35.19,35.14,35.19,3700.0,32.0684,32.114,32.0684,32.114,3700.0
2017-08-23 12:10:00,35.16,35.19,35.15,35.19,2340.0,32.0866,32.114,32.0775,32.114,2340.0
2017-08-23 12:15:00,35.19,35.19,35.18,35.18,22069.0,32.114,32.114,32.1049,32.1049,22069.0
2017-08-23 12:20:00,35.18,35.19,35.15,35.16,12313.0,32.1049,32.114,32.0775,32.0866,12313.0
2017-08-23 12:25:00,35.16,35.16,35.1,35.11,13100.0,32.0866,32.0866,32.0319,32.041,13100.0
2017-08-23 12:30:00,35.11,35.11,35.11,35.11,300.0,32.041,32.041,32.041,32.041,300.0
2017-08-23 12:35:00,35.12,35.12,35.09,35.1,2400.0,32.0501,32.0501,32.0227,32.0319,2400.0
2017-08-23 12:40:00,35.07,35.09,35.06,35.09,3639.0,32.0045,32.0227,31.9954,32.0227,3639.0
2017-08-23 12:45:00,35.09,35.09,35.03,35.03,20000.0,32.0227,32.0227,31.968,31.968,20000.0
2017-08-23 12:50:00,35.04,35.06,35.04,35.05,1157.0,31.9771,31.9954,31.9771,31.9862,1157.0
2017-08-23 12:55:00,35.07,35.08,35.06,35.07,3700.0,32.0045,32.0136,31.9954,32.0045,3700.0
2017-08-23 13:00:00,35.08,35.09,35.06,35.07,12280.0,32.0136,32.0227,31.9954,32.0045,12280.0
2017-08-23 13:05:00,35.07,35.08,35.04,35.08,3110.0,32.0045,32.0136,31.9771,32.0136,3110.0
2017-08-23 13:10:00,35.07,35.07,35.05,35.07,900.0,32.0045,32.0045,31.9862,32.0045,900.0
2017-08-23 13:15:00,35.05,35.05,34.97,35.0,14675.0,31.9862,31.9862,31.9132,31.9406,14675.0
2017-08-23 13:20:00,34.99,35.01,34.98,35.0,13090.0,31.9315,31.9497,31.9223,31.9406,13090.0
2017-08-23 13:25:00,35.01,35.02,34.99,35.0,7802.0,31.9497,31.9589,31.9315,31.9406,7802.0
2017-08-23 13:30:00,35.01,35.01,34.98,34.99,1714.0,31.9497,31.9497,31.9223,31.9315,1714.0
2017-08-23 13:35:00,34.98,34.99,34.97,34.98,5086.0,31.9223,31.9315,31.9132,31.9223,5086.0
2017-08-23 13:40:00,34.98,35.02,34.97,35.01,1600.0,31.9223,31.9589,31.9132,31.9497,1600.0
2017-08-23 13:45:00,34.99,35.0,34.97,34.98,6200.0,31.9315,31.9406,31.9132,31.9223,6200.0
2017-08-23 13:50:00,34.97,34.97,34.93,34.95,1750.0,31.9132,31.9132,31.8767,31.895,1750.0
2017-08-23 13:55:00,34.94,34.98,34.93,34.98,2645.0,31.8858,31.9223,31.8767,31.9223,2645.0
2017-08-23 14:00:00,34.99,35.0,34.98,34.99,11040.0,31.9315,31.9406,31.9223,31.9315,11040.0
2017-08-23 14:05:00,35.0,35.0,34.96,34.97,2600.0,31.9406,31.9406,31.9041,31.9132,2600.0
2017-08-23 14:10:00,34.98,35.07,34.98,35.05,6040.0,31.9223,32.0045,31.9223,31.9862,6040.0
2017-08-23 14:15:00,35.06,35.06,35.03,35.04,1000.0,31.9954,31.9954,31.968,31.9771,1000.0
2017-08-23 14:20:00,35.04,35.05,35.02,35.05,1000.0,31.9771,31.9862,31.9589,31.9862,1000.0
2017-08-23 14:25:00,35.04,35.04,34.99,35.01,3721.0,31.9771,31.9771,31.9315,31.9497,3721.0
2017-08-23 14:30:00,35.0,35.05,35.0,35.04,4000.0,31.9406,31.9862,31.9406,31.9771,4000.0
2017-08-23 14:35:00,35.03,35.03,35.02,35.03,300.0,31.968,31.968,31.9589,31.968,300.0
2017-08-23 14:40:00,35.04,35.07,35.03,35.06,1900.0,31.9771,32.0045,31.968,31.9954,1900.0
2017-08-23 14:45:00,35.07,35.09,35.05,35.08,23485.0,32.0045,32.0227,31.9862,32.0136,23485.0
2017-08-23 14:50:00,35.08,35.12,35.08,35.1,4823.0,32.0136,32.0501,32.0136,32.0319,4823.0
2017-08-23 14:55:00,35.09,35.11,35.08,35.08,6002.0,32.0227,32.041,32.0136,32.0136,6002.0
2017-08-23 15:00:00,35.09,35.11,35.09,35.09,3123.0,32.0227,32.041,32.0227,32.0227,3123.0
2017-08-23 15:05:00,35.07,35.1,35.07,35.09,2523.0,32.0045,32.0319,32.0045,32.0227,2523.0
2017-08-23 15:10:00,35.08,35.08,35.08,35.08,300.0,32.0136,32.0136,32.0136,32.0136,300.0
2017-08-23 15:15:00,35.08,35.1,35.08,35.1,2635.0,32.0136,32.0319,32.0136,32.0319,2635.0
2017-08-23 15:20:00,35.1,35.12,35.1,35.11,21943.0,32.0319,32.0501,32.0319,32.041,21943.0
2017-08-23 15:25:00,35.13,35.14,35.13,35.13,3088.0,32.0592,32.0684,32.0592,32.0592,3088.0
2017-08-23 15:30:00,35.13,35.13,35.11,35.12,6343.0,32.0592,32.0592,32.041,32.0501,6343.0
2017-08-23 15:35:00,35.12,35.19,35.12,35.16,41267.0,32.0501,32.114,32.0501,32.0866,41267.0
2017-08-23 15:40:00,35.16,35.16,35.11,35.12,31496.0,32.0866,32.0866,32.041,32.0501,31496.0
2017-08-23 15:45:00,35.11,35.11,35.05,35.08,34744.0,32.041,32.041,31.9862,32.0136,34744.0
2017-08-23 15:50:00,35.07,35.08,35.05,35.06,31099.0,32.0045,32.0136,31.9862,31.9954,31099.0
2017-08-23 15:55:00,35.05,35.06,34.97,34.97,119946.0,31.9862,31.9954,31.9132,31.9132,119946.0
2017-08-24 09:30:00,35.18,35.21,35.12,35.2,417039.0,32.1049,32.1322,32.0501,32.1231,417039.0
2017-08-24 09:35:00,35.19,35.25,35.12,35.12,498652.0,32.114,32.1687,32.0501,32.0501,498652.0
2017-08-24 09:40:00,35.12,35.15,35.01,35.01,169807.0,32.0501,32.0775,31.9497,31.9497,169807.0
2017-08-24 09:45:00,35.01,35.06,34.99,35.01,91186.0,31.9497,31.9954,31.9315,31.9497,91186.0
2017-08-24 09:50:00,35.01,35.01,34.85,34.88,53706.0,31.9497,31.9497,31.8037,31.8311,53706.0
2017-08-24 09:55:00,34.9,34.9,34.8,34.83,54528.0,31.8493,31.8493,31.7581,31.7855,54528.0
2017-08-24 10:00:00,34.83,34.87,34.81,34.87,565713.0,31.7855,31.822,31.7672,31.822,565713.0
2017-08-24 10:05:00,34.88,34.9,34.74,34.81,195023.0,31.8311,31.8493,31.7033,31.7672,195023.0
2017-08-24 10:10:00,34.82,34.85,34.77,34.85,43390.0,31.7763,31.8037,31.7307,31.8037,43390.0
2017-08-24 10:15:00,34.86,34.92,34.86,34.89,9948.0,31.8128,31.8676,31.8128,31.8402,9948.0
2017-08-24 10:20:00,34.91,34.97,34.89,34.96,8943.0,31.8585,31.9132,31.8402,31.9041,8943.0
2017-08-24 10:25:00,34.97,35.0,34.96,34.97,22191.0,31.9132,31.9406,31.9041,31.9132,22191.0
2017-08-24 10:30:00,34.98,35.07,34.98,35.06,45202.0,31.9223,32.0045,31.9223,31.9954,45202.0
2017-08-24 10:35:00,35.09,35.11,35.06,35.07,14177.0,32.0227,32.041,31.9954,32.0045,14177.0
2017-08-24 10:40:00,35.08,35.08,35.04,35.07,18131.0,32.0136,32.0136,31.9771,32.0045,18131.0
2017-08-24 10:45:00,35.06,35.09,35.02,35.03,5196.0,31.9954,32.0227,31.9589,31.968,5196.0
2017-08-24 10:50:00,35.02,35.07,35.02,35.05,5350.0,31.9589,32.0045,31.9589,31.9862,5350.0
2017-08-24 10:55:00,35.09,35.13,35.03,35.05,2591.0,32.0227,32.0592,31.968,31.9862,2591.0
2017-08-24 11:00:00,35.04,35.04,35.02,35.04,2330.0,31.9771,31.9771,31.9589,31.9771,2330.0
2017-08-24 11:05:00,35.05,35.07,35.03,35.03,6500.0,31.9862,32.0045,31.968,31.968,6500.0
2017-08-24 11:10:00,35.07,35.07,34.91,34.93,30196.0,32.0045,32.0045,31.8585,31.8767,30196.0
2017-08-24 11:15:00,34.92,34.92,34.81,34.84,32731.0,31.8676,31.8676,31.7672,31.7946,32731.0
2017-08-24 11:20:00,34.85,34.89,34.8,34.88,9231.0,31.8037,31.8402,31.7581,31.8311,9231.0
2017-08-24 11:25:00,34.86,34.86,34.71,34.78,32580.0,31.8128,31.8128,31.676,31.7398,32580.0
2017-08-24 11:30:00,34.79,34.79,34.63,34.66,46899.0,31.749,31.749,31.6029,31.6303,46899.0
2017-08-24 11:35:00,34.66,34.73,34.65,34.69,9250.0,31.6303,31.6942,31.6212,31.6577,9250.0
2017-08-24 11:40:00,34.68,34.78,34.66,34.78,7761.0,31.6486,31.7398,31.6303,31.7398,7761.0
2017-08-24 11:45:00,34.79,34.83,34.77,34.81,9861.0,31.749,31.7855,31.7307,31.7672,9861.0
2017-08-24 11:50:00,34.81,34.83,34.77,34.77,1350.0,31.7672,31.7855,31.7307,31.7307,1350.0
2017-08-24 11:55:00,34.77,34.84,34.73,34.84,16466.0,31.7307,31.7946,31.6942,31.7946,16466.0
2017-08-24 12:00:00,34.84,34.86,34.83,34.83,16622.0,31.7946,31.8128,31.7855,31.7855,16622.0
2017-08-24 12:05:00,34.82,34.86,34.81,34.82,6750.0,31.7763,31.8128,31.7672,31.7763,6750.0
2017-08-24 12:10:00,34.84,34.88,34.84,34.85,12832.0,31.7946,31.8311,31.7946,31.8037,12832.0
2017-08-24 12:15:00,34.85,34.86,34.8,34.86,5720.0,31.8037,31.8128,31.7581,31.8128,5720.0
2017-08-24 12:20:00,34.84,34.86,34.81,34.84,6000.0,31.7946,31.8128,31.7672,31.7946,6000.0
2017-08-24 12:25:00,34.85,34.88,34.83,34.83,1600.0,31.8037,31.8311,31.7855,31.7855,1600.0
2017-08-24 12:30:00,34.85,34.9,34.85,34.85,11432.0,31.8037,31.8493,31.8037,31.8037,11432.0
2017-08-24 12:35:00,34.84,34.84,34.78,34.84,12134.0,31.7946,31.7946,31.7398,31.7946,12134.0
2017-08-24 12:40:00,34.84,34.87,34.84,34.87,1850.0,31.7946,31.822,31.7946,31.822,1850.0
2017-08-24 12:45:00,34.86,34.87,34.84,34.87,7110.0,31.8128,31.822,31.7946,31.822,7110.0
2017-08-24 12:50:00,34.89,34.89,34.87,34.87,4276.0,31.8402,31.8402,31.822,31.822,4276.0
2017-08-24 12:55:00,34.87,34.89,34.86,34.86,3120.0,31.822,31.8402,31.8128,31.8128,3120.0
2017-08-24 13:00:00,34.84,34.86,34.83,34.85,5300.0,31.7946,31.8128,31.7855,31.8037,5300.0
2017-08-24 13:05:00,34.86,34.88,34.82,34.83,4785.0,31.8128,31.8311,31.7763,31.7855,4785.0
2017-08-24 13:10:00,34.84,34.97,34.84,34.95,10530.0,31.7946,31.9132,31.7946,31.895,10530.0
2017-08-24 13:15:00,34.96,35.04,34.96,35.02,43372.0,31.9041,31.9771,31.9041,31.9589,43372.0
2017-08-24 13:20:00,35.02,35.03,35.01,35.02,2732.0,31.9589,31.968,31.9497,31.9589,2732.0
2017-08-24 13:25:00,35.01,35.01,34.97,34.98,7500.0,31.9497,31.9497,31.9132,31.9223,7500.0
2017-08-24 13:30:00,34.97,34.97,34.92,34.92,5868.0,31.9132,31.9132,31.8676,31.8676,5868.0
2017-08-24 13:35:00,34.94,34.97,34.93,34.93,2800.0,31.8858,31.9132,31.8767,31.8767,2800.0
2017-08-24 13:40:00,34.95,34.97,34.9,34.9,11450.0,31.895,31.9132,31.8493,31.8493,11450.0
2017-08-24 13:45:00,34.92,34.95,34.92,34.93,12800.0,31.8676,31.895,31.8676,31.8767,12800.0
2017-08-24 13:50:00,34.94,34.96,34.92,34.95,1365.0,31.8858,31.9041,31.8676,31.895,1365.0
2017-08-24 13:55:00,34.92,34.94,34.9,34.9,4191.0,31.8676,31.8858,31.8493,31.8493,4191.0
2017-08-24 14:00:00,34.89,34.93,34.89,34.91,1514.0,31.8402,31.8767,31.8402,31.8585,1514.0
2017-08-24 14:05:00,34.89,34.89,34.81,34.83,14897.0,31.8402,31.8402,31.7672,31.7855,14897.0
2017-08-24 14:10:00,34.84,34.84,34.76,34.78,30250.0,31.7946,31.7946,31.7216,31.7398,30250.0
2017-08-24 14:15:00,34.81,34.83,34.79,34.83,1900.0,31.7672,31.7855,31.749,31.7855,1900.0
2017-08-24 14:20:00,34.85,34.85,34.83,34.84,15350.0,31.8037,31.8037,31.7855,31.7946,15350.0
2017-08-24 14:25:00,34.87,34.87,34.81,34.84,3500.0,31.822,31.822,31.7672,31.7946,3500.0
2017-08-24 14:30:00,34.82,34.86,34.81,34.85,3826.0,31.7763,31.8128,31.7672,31.8037,3826.0
2017-08-24 14:35:00,34.86,34.89,34.84,34.84,8800.0,31.8128,31.8402,31.7946,31.7946,8800.0
2017-08-24 14:40:00,34.83,34.85,34.82,34.82,5314.0,31.7855,31.8037,31.7763,31.7763,5314.0
2017-08-24 14:45:00,34.81,34.81,34.78,34.78,6700.0,31.7672,31.7672,31.7398,31.7398,6700.0
2017-08-24 14:50:00,34.78,34.85,34.78,34.85,5100.0,31.7398,31.8037,31.7398,31.8037,5100.0
2017-08-24 14:55:00,34.85,34.87,34.84,34.87,25994.0,31.8037,31.822,31.7946,31.822,25994.0
2017-08-24 15:00:00,34.88,34.89,34.81,34.82,7500.0,31.8311,31.8402,31.7672,31.7763,7500.0
2017-08-24 15:05:00,34.81,34.83,34.78,34.79,15396.0,31.7672,31.7855,31.7398,31.749,15396.0
2017-08-24 15:10:00,34.79,34.8,34.77,34.79,30088.0,31.749,31.7581,31.7307,31.749,30088.0
2017-08-24 15:15:00,34.79,34.87,34.78,34.87,83168.0,31.749,31.822,31.7398,31.822,83168.0
2017-08-24 15:20:00,34.87,34.91,34.83,34.89,19237.0,31.822,31.8585,31.7855,31.8402,19237.0
2017-08-24 15:25:00,34.88,34.91,34.86,34.87,10339.0,31.8311,31.8585,31.8128,31.822,10339.0
2017-08-24 15:30:00,34.88,34.89,34.81,34.81,23993.0,31.8311,31.8402,31.7672,31.7672,23993.0
2017-08-24 15:35:00,34.81,34.84,34.77,34.84,16251.0,31.7672,31.7946,31.7307,31.7946,16251.0
2017-08-24 15:40:00,34.85,34.87,34.76,34.79,16841.0,31.8037,31.822,31.7216,31.749,16841.0
2017-08-24 15:45:00,34.77,34.8,34.72,34.73,26040.0,31.7307,31.7581,31.6851,31.6942,26040.0
2017-08-24 15:50:00,34.72,34.76,34.71,34.76,26270.0,31.6851,31.7216,31.676,31.7216,26270.0
2017-08-24 15:55:00,34.76,34.79,34.74,34.74,175576.0,31.7216,31.749,31.7033,31.7033,175576.0
2017-08-25 09:30:00,35.12,35.15,35.09,35.15,53411.0,32.0501,32.0775,32.0227,32.0775,53411.0
2017-08-25 09:35:00,35.13,35.16,35.09,35.14,28766.0,32.0592,32.0866,32.0227,32.0684,28766.0
2017-08-25 09:40:00,35.13,35.18,35.1,35.13,13045.0,32.0592,32.1049,32.0319,32.0592,13045.0
2017-08-25 09:45:00,35.12,35.16,35.11,35.14,13083.0,32.0501,32.0866,32.041,32.0684,13083.0
2017-08-25 09:50:00,35.13,35.29,35.13,35.28,63988.0,32.0592,32.2053,32.0592,32.1961,63988.0
2017-08-25 09:55:00,35.28,35.34,35.25,35.27,24079.0,32.1961,32.2509,32.1687,32.187,24079.0
2017-08-25 10:00:00,35.27,35.41,35.25,35.31,76539.0,32.187,32.3148,32.1687,32.2235,76539.0
2017-08-25 10:05:00,35.28,35.35,35.27,35.32,24052.0,32.1961,32.26,32.187,32.2326,24052.0
2017-08-25 10:10:00,35.32,35.35,35.28,35.31,28824.0,32.2326,32.26,32.1961,32.2235,28824.0
2017-08-25 10:15:00,35.31,35.38,35.31,35.37,9376.0,32.2235,32.2874,32.2235,32.2783,9376.0
2017-08-25 10:20:00,35.37,35.37,35.27,35.32,16954.0,32.2783,32.2783,32.187,32.2326,16954.0
2017-08-25 10:25:00,35.31,35.33,35.27,35.32,7750.0,32.2235,32.2418,32.187,32.2326,7750.0
2017-08-25 10:30:00,35.32,35.33,35.25,35.25,4400.0,32.2326,32.2418,32.1687,32.1687,4400.0
2017-08-25 10:35:00,35.25,35.29,35.25,35.28,2585.0,32.1687,32.2053,32.1687,32.1961,2585.0
2017-08-25 10:40:00,35.28,35.28,35.19,35.21,10279.0,32.1961,32.1961,32.114,32.1322,10279.0
2017-08-25 10:45:00,35.19,35.19,35.1,35.1,14241.0,32.114,32.114,32.0319,32.0319,14241.0
2017-08-25 10:50:00,35.09,35.14,35.07,35.11,34863.0,32.0227,32.0684,32.0045,32.041,34863.0
2017-08-25 10:55:00,35.11,35.14,35.1,35.11,3982.0,32.041,32.0684,32.0319,32.041,3982.0
2017-08-25 11:00:00,35.1,35.1,34.95,34.97,58503.0,32.0319,32.0319,31.895,31.9132,58503.0
2017-08-25 11:05:00,34.96,35.02,34.93,35.0,18766.0,31.9041,31.9589,31.8767,31.9406,18766.0
2017-08-25 11:10:00,35.0,35.03,34.95,34.98,37463.0,31.9406,31.968,31.895,31.9223,37463.0
2017-08-25 11:15:00,34.96,35.02,34.9,35.0,35364.0,31.9041,31.9589,31.8493,31.9406,35364.0
2017-08-25 11:20:00,35.0,35.02,34.97,34.97,23366.0,31.9406,31.9589,31.9132,31.9132,23366.0
2017-08-25 11:25:00,34.98,35.01,34.97,34.97,4087.0,31.9223,31.9497,31.9132,31.9132,4087.0
2017-08-25 11:30:00,34.97,35.01,34.89,34.93,26132.0,31.9132,31.9497,31.8402,31.8767,26132.0
2017-08-25 11:35:00,34.93,35.01,34.93,34.99,14804.0,31.8767,31.9497,31.8767,31.9315,14804.0
2017-08-25 11:40:00,34.98,35.07,34.98,35.06,6048.0,31.9223,32.0045,31.9223,31.9954,6048.0
2017-08-25 11:45:00,35.05,35.05,35.02,35.03,1000.0,31.9862,31.9862,31.9589,31.968,1000.0
2017-08-25 11:50:00,35.04,35.04,34.98,35.0,3273.0,31.9771,31.9771,31.9223,31.9406,3273.0
2017-08-25 11:55:00,34.98,35.01,34.97,34.99,5125.0,31.9223,31.9497,31.9132,31.9315,5125.0
2017-08-25 12:00:00,34.97,35.02,34.97,35.02,4180.0,31.9132,31.9589,31.9132,31.9589,4180.0
2017-08-25 12:05:00,35.03,35.07,35.01,35.05,8996.0,31.968,32.0045,31.9497,31.9862,8996.0
2017-08-25 12:10:00,35.06,35.08,35.05,35.07,6150.0,31.9954,32.0136,31.9862,32.0045,6150.0
2017-08-25 12:15:00,35.05,35.07,35.02,35.05,12350.0,31.9862,32.0045,31.9589,31.9862,12350.0
2017-08-25 12:20:00,35.06,35.08,35.05,35.07,18250.0,31.9954,32.0136,31.9862,32.0045,18250.0
2017-08-25 12:25:00,35.07,35.09,35.07,35.08,5974.0,32.0045,32.0227,32.0045,32.0136,5974.0
2017-08-25 12:30:00,35.07,35.08,35.04,35.06,3400.0,32.0045,32.0136,31.9771,31.9954,3400.0
2017-08-25 12:35:00,35.09,35.1,35.03,35.05,10963.0,32.0227,32.0319,31.968,31.9862,10963.0
2017-08-25 12:40:00,35.06,35.08,35.03,35.06,5675.0,31.9954,32.0136,31.968,31.9954,5675.0
2017-08-25 12:45:00,35.05,35.05,35.03,35.05,2055.0,31.9862,31.9862,31.968,31.9862,2055.0
2017-08-25 12:50:00,35.05,35.08,35.04,35.08,3800.0,31.9862,32.0136,31.9771,32.0136,3800.0
2017-08-25 12:55:00,35.08,35.08,35.07,35.07,800.0,32.0136,32.0136,32.0045,32.0045,800.0
2017-08-25 13:00:00,35.08,35.13,35.08,35.1,9400.0,32.0136,32.0592,32.0136,32.0319,9400.0
2017-08-25 13:05:00,35.12,35.15,35.1,35.13,9150.0,32.0501,32.0775,32.0319,32.0592,9150.0
2017-08-25 13:10:00,35.13,35.16,35.13,35.16,5007.0,32.0592,32.0866,32.0592,32.0866,5007.0
2017-08-25 13:15:00,35.15,35.15,35.12,35.13,6980.0,32.0775,32.0775,32.0501,32.0592,6980.0
2017-08-25 13:20:00,35.12,35.14,35.11,35.12,5935.0,32.0501,32.0684,32.041,32.0501,5935.0
2017-08-25 13:25:00,35.12,35.13,35.11,35.11,2576.0,32.0501,32.0592,32.041,32.041,2576.0
2017-08-25 13:30:00,35.13,35.13,35.08,35.1,3699.0,32.0592,32.0592,32.0136,32.0319,3699.0
2017-08-25 13:35:00,35.09,35.1,35.09,35.1,3000.0,32.0227,32.0319,32.0227,32.0319,3000.0
2017-08-25 13:40:00,35.1,35.14,35.1,35.14,6390.0,32.0319,32.0684,32.0319,32.0684,6390.0
2017-08-25 13:45:00,35.13,35.13,35.11,35.11,3322.0,32.0592,32.0592,32.041,32.041,3322.0
2017-08-25 13:50:00,35.11,35.13,35.1,35.13,2680.0,32.041,32.0592,32.0319,32.0592,2680.0
2017-08-25 13:55:00,35.12,35.12,35.07,35.09,4900.0,32.0501,32.0501,32.0045,32.0227,4900.0
2017-08-25 14:00:00,35.12,35.12,35.11,35.12,600.0,32.0501,32.0501,32.041,32.0501,600.0
2017-08-25 14:05:00,35.11,35.12,35.11,35.11,700.0,32.041,32.0501,32.041,32.041,700.0
2017-08-25 14:10:00,35.14,35.15,35.14,35.15,15253.0,32.0684,32.0775,32.0684,32.0775,15253.0
2017-08-25 14:15:00,35.16,35.16,35.16,35.16,1891.0,32.0866,32.0866,32.0866,32.0866,1891.0
2017-08-25 14:20:00,35.17,35.17,35.14,35.15,8736.0,32.0957,32.0957,32.0684,32.0775,8736.0
2017-08-25 14:25:00,35.16,35.16,35.12,35.13,21935.0,32.0866,32.0866,32.0501,32.0592,21935.0
2017-08-25 14:30:00,35.15,35.16,35.15,35.15,8300.0,32.0775,32.0866,32.0775,32.0775,8300.0
2017-08-25 14:35:00,35.15,35.16,35.13,35.16,2000.0,32.0775,32.0866,32.0592,32.0866,2000.0
2017-08-25 14:40:00,35.16,35.18,35.16,35.17,1150.0,32.0866,32.1049,32.0866,32.0957,1150.0
2017-08-25 14:45:00,35.15,35.16,35.15,35.15,12454.0,32.0775,32.0866,32.0775,32.0775,12454.0
2017-08-25 14:50:00,35.17,35.17,35.16,35.16,1700.0,32.0957,32.0957,32.0866,32.0866,1700.0
2017-08-25 14:55:00,35.17,35.18,35.16,35.17,1200.0,32.0957,32.1049,32.0866,32.0957,1200.0
2017-08-25 15:00:00,35.16,35.17,35.07,35.11,6794.0,32.0866,32.0957,32.0045,32.041,6794.0
2017-08-25 15:05:00,35.11,35.16,35.09,35.16,7392.0,32.041,32.0866,32.0227,32.0866,7392.0
2017-08-25 15:10:00,35.17,35.24,35.16,35.16,16488.0,32.0957,32.1596,32.0866,32.0866,16488.0
2017-08-25 15:15:00,35.17,35.19,35.13,35.18,15400.0,32.0957,32.114,32.0592,32.1049,15400.0
2017-08-25 15:20:00,35.18,35.2,35.16,35.17,12217.0,32.1049,32.1231,32.0866,32.0957,12217.0
2017-08-25 15:25:00,35.17,35.18,35.16,35.17,4248.0,32.0957,32.1049,32.0866,32.0957,4248.0
2017-08-25 15:30:00,35.17,35.17,35.11,35.13,14940.0,32.0957,32.0957,32.041,32.0592,14940.0
2017-08-25 15:35:00,35.11,35.11,35.06,35.07,17556.0,32.041,32.041,31.9954,32.0045,17556.0
2017-08-25 15:40:00,35.05,35.12,35.05,35.07,14538.0,31.9862,32.0501,31.9862,32.0045,14538.0
2017-08-25 15:45:00,35.06,35.08,35.03,35.07,31135.0,31.9954,32.0136,31.968,32.0045,31135.0
2017-08-25 15:50:00,35.07,35.08,35.02,35.05,20258.0,32.0045,32.0136,31.9589,31.9862,20258.0
2017-08-25 15:55:00,35.05,35.05,34.92,34.95,58418.0,31.9862,31.9862,31.8676,31.895,58418.0
2017-08-28 09:30:00,35.21,35.23,35.15,35.16,48157.0,32.1322,32.1505,32.0775,32.0866,48157.0
2017-08-28 09:35:00,35.15,35.18,35.11,35.11,18206.0,32.0775,32.1049,32.041,32.041,18206.0
2017-08-28 09:40:00,35.13,35.15,35.1,35.12,3848.0,32.0592,32.0775,32.0319,32.0501,3848.0
2017-08-28 09:45:00,35.14,35.14,35.1,35.11,3154.0,32.0684,32.0684,32.0319,32.041,3154.0
2017-08-28 09:50:00,35.11,35.11,34.97,34.97,57078.0,32.041,32.041,31.9132,31.9132,57078.0
2017-08-28 09:55:00,34.97,35.0,34.97,35.0,10150.0,31.9132,31.9406,31.9132,31.9406,10150.0
2017-08-28 10:00:00,35.0,35.01,34.92,34.97,27130.0,31.9406,31.9497,31.8676,31.9132,27130.0
2017-08-28 10:05:00,34.97,35.0,34.96,34.97,4350.0,31.9132,31.9406,31.9041,31.9132,4350.0
2017-08-28 10:10:00,34.97,35.02,34.96,34.96,27700.0,31.9132,31.9589,31.9041,31.9041,27700.0
2017-08-28 10:15:00,34.99,35.02,34.97,35.01,7060.0,31.9315,31.9589,31.9132,31.9497,7060.0
2017-08-28 10:20:00,35.01,35.02,34.98,35.02,2800.0,31.9497,31.9589,31.9223,31.9589,2800.0
2017-08-28 10:25:00,35.02,35.02,34.9,34.91,25216.0,31.9589,31.9589,31.8493,31.8585,25216.0
2017-08-28 10:30:00,34.92,34.92,34.86,34.91,10900.0,31.8676,31.8676,31.8128,31.8585,10900.0
2017-08-28 10:35:00,34.91,34.96,34.9,34.94,11170.0,31.8585,31.9041,31.8493,31.8858,11170.0
2017-08-28 10:40:00,34.95,34.96,34.93,34.94,5109.0,31.895,31.9041,31.8767,31.8858,5109.0
2017-08-28 10:45:00,34.96,34.97,34.93,34.97,5335.0,31.9041,31.9132,31.8767,31.9132,5335.0
2017-08-28 10:50:00,34.99,35.05,34.98,35.04,14107.0,31.9315,31.9862,31.9223,31.9771,14107.0
2017-08-28 10:55:00,35.05,35.06,35.03,35.05,28336.0,31.9862,31.9954,31.968,31.9862,28336.0
2017-08-28 11:00:00,35.04,35.06,35.04,35.06,5350.0,31.9771,31.9954,31.9771,31.9954,5350.0
2017-08-28 11:05:00,35.06,35.07,35.02,35.03,7133.0,31.9954,32.0045,31.9589,31.968,7133.0
2017-08-28 11:10:00,35.03,35.04,35.02,35.02,750.0,31.968,31.9771,31.9589,31.9589,750.0
2017-08-28 11:15:00,35.02,35.02,34.99,34.99,4314.0,31.9589,31.9589,31.9315,31.9315,4314.0
2017-08-28 11:20:00,35.0,35.0,34.94,34.96,2788.0,31.9406,31.9406,31.8858,31.9041,2788.0
2017-08-28 11:25:00,34.97,34.99,34.95,34.98,11500.0,31.9132,31.9315,31.895,31.9223,11500.0
2017-08-28 11:30:00,34.98,34.98,34.95,34.95,3000.0,31.9223,31.9223,31.895,31.895,3000.0
2017-08-28 11:35:00,34.95,34.95,34.9,34.91,23250.0,31.895,31.895,31.8493,31.8585,23250.0
2017-08-28 11:40:00,34.93,34.95,34.92,34.95,13730.0,31.8767,31.895,31.8676,31.895,13730.0
2017-08-28 11:45:00,34.95,34.96,34.94,34.94,3783.0,31.895,31.9041,31.8858,31.8858,3783.0
2017-08-28 11:50:00,34.95,34.99,34.95,34.99,14013.0,31.895,31.9315,31.895,31.9315,14013.0
2017-08-28 11:55:00,34.98,35.0,34.97,34.97,4200.0,31.9223,31.9406,31.9132,31.9132,4200.0
2017-08-28 12:00:00,34.97,34.97,34.95,34.95,3150.0,31.9132,31.9132,31.895,31.895,3150.0
2017-08-28 12:05:00,34.96,34.97,34.93,34.93,8978.0,31.9041,31.9132,31.8767,31.8767,8978.0
2017-08-28 12:10:00,34.93,34.97,34.93,34.96,4147.0,31.8767,31.9132,31.8767,31.9041,4147.0
2017-08-28 12:15:00,34.95,34.95,34.89,34.89,14251.0,31.895,31.895,31.8402,31.8402,14251.0
2017-08-28 12:20:00,34.9,34.9,34.79,34.8,14844.0,31.8493,31.8493,31.749,31.7581,14844.0
2017-08-28 12:25:00,34.81,34.84,34.81,34.81,12379.0,31.7672,31.7946,31.7672,31.7672,12379.0
2017-08-28 12:30:00,34.82,34.85,34.81,34.83,7821.0,31.7763,31.8037,31.7672,31.7855,7821.0
2017-08-28 12:35:00,34.83,34.83,34.81,34.82,2200.0,31.7855,31.7855,31.7672,31.7763,2200.0
2017-08-28 12:40:00,34.81,34.82,34.77,34.77,18482.0,31.7672,31.7763,31.7307,31.7307,18482.0
2017-08-28 12:45:00,34.78,34.82,34.78,34.81,11355.0,31.7398,31.7763,31.7398,31.7672,11355.0
2017-08-28 12:50:00,34.81,34.82,34.8,34.81,4238.0,31.7672,31.7763,31.7581,31.7672,4238.0
2017-08-28 12:55:00,34.82,34.83,34.81,34.83,1475.0,31.7763,31.7855,31.7672,31.7855,1475.0
2017-08-28 13:00:00,34.83,34.87,34.83,34.87,1780.0,31.7855,31.822,31.7855,31.822,1780.0
2017-08-28 13:05:00,34.86,34.87,34.86,34.87,12930.0,31.8128,31.822,31.8128,31.822,12930.0
2017-08-28 13:10:00,34.88,34.89,34.85,34.85,3700.0,31.8311,31.8402,31.8037,31.8037,3700.0
2017-08-28 13:15:00,34.86,34.87,34.86,34.86,1909.0,31.8128,31.822,31.8128,31.8128,1909.0
2017-08-28 13:20:00,34.89,34.89,34.85,34.85,547.0,31.8402,31.8402,31.8037,31.8037,547.0
2017-08-28 13:25:00,34.84,34.85,34.84,34.84,10400.0,31.7946,31.8037,31.7946,31.7946,10400.0
2017-08-28 13:30:00,34.83,34.86,34.83,34.86,300.0,31.7855,31.8128,31.7855,31.8128,300.0
2017-08-28 13:35:00,34.82,34.82,34.82,34.82,400.0,31.7763,31.7763,31.7763,31.7763,400.0
2017-08-28 13:40:00,34.82,34.86,34.82,34.86,1006.0,31.7763,31.8128,31.7763,31.8128,1006.0
2017-08-28 13:45:00,34.85,34.88,34.85,34.88,850.0,31.8037,31.8311,31.8037,31.8311,850.0
2017-08-28 13:50:00,34.88,34.88,34.86,34.86,1000.0,31.8311,31.8311,31.8128,31.8128,1000.0
2017-08-28 13:55:00,34.85,34.92,34.84,34.91,22123.0,31.8037,31.8676,31.7946,31.8585,22123.0
2017-08-28 14:00:00,34.91,34.91,34.89,34.89,600.0,31.8585,31.8585,31.8402,31.8402,600.0
2017-08-28 14:05:00,34.91,34.93,34.9,34.9,2000.0,31.8585,31.8767,31.8493,31.8493,2000.0
2017-08-28 14:10:00,34.9,34.93,34.89,34.92,6701.0,31.8493,31.8767,31.8402,31.8676,6701.0
2017-08-28 14:15:00,34.92,34.92,34.88,34.88,1300.0,31.8676,31.8676,31.8311,31.8311,1300.0
2017-08-28 14:20:00,34.87,34.91,34.86,34.9,12752.0,31.822,31.8585,31.8128,31.8493,12752.0
2017-08-28 14:25:00,34.89,34.89,34.89,34.89,200.0,31.8402,31.8402,31.8402,31.8402,200.0
2017-08-28 14:30:00,34.86,34.88,34.84,34.88,2300.0,31.8128,31.8311,31.7946,31.8311,2300.0
2017-08-28 14:35:00,34.89,34.9,34.87,34.9,2400.0,31.8402,31.8493,31.822,31.8493,2400.0
2017-08-28 14:40:00,34.88,34.91,34.88,34.91,2000.0,31.8311,31.8585,31.8311,31.8585,2000.0
2017-08-28 14:45:00,34.92,34.92,34.92,34.92,600.0,31.8676,31.8676,31.8676,31.8676,600.0
2017-08-28 14:50:00,34.92,34.93,34.89,34.89,48262.0,31.8676,31.8767,31.8402,31.8402,48262.0
2017-08-28 14:55:00,34.9,34.92,34.88,34.89,3083.0,31.8493,31.8676,31.8311,31.8402,3083.0
2017-08-28 15:00:00,34.91,34.93,34.91,34.93,1200.0,31.8585,31.8767,31.8585,31.8767,1200.0
2017-08-28 15:05:00,34.91,34.91,34.87,34.88,2420.0,31.8585,31.8585,31.822,31.8311,2420.0
2017-08-28 15:10:00,34.88,34.88,34.85,34.85,911.0,31.8311,31.8311,31.8037,31.8037,911.0
2017-08-28 15:15:00,34.85,34.87,34.85,34.87,5400.0,31.8037,31.822,31.8037,31.822,5400.0
2017-08-28 15:20:00,34.86,34.9,34.86,34.89,1800.0,31.8128,31.8493,31.8128,31.8402,1800.0
2017-08-28 15:25:00,34.9,34.91,34.86,34.9,4604.0,31.8493,31.8585,31.8128,31.8493,4604.0
2017-08-28 15:30:00,34.91,34.93,34.9,34.92,14023.0,31.8585,31.8767,31.8493,31.8676,14023.0
2017-08-28 15:35:00,34.92,34.93,34.89,34.9,3500.0,31.8676,31.8767,31.8402,31.8493,3500.0
2017-08-28 15:40:00,34.9,34.94,34.9,34.94,4926.0,31.8493,31.8858,31.8493,31.8858,4926.0
2017-08-28 15:45:00,34.92,34.94,34.91,34.91,20678.0,31.8676,31.8858,31.8585,31.8585,20678.0
2017-08-28 15:50:00,34.91,34.94,34.9,34.91,23219.0,31.8585,31.8858,31.8493,31.8585,23219.0
2017-08-28 15:55:00,34.91,34.98,34.91,34.97,45917.0,31.8585,31.9223,31.8585,31.9132,45917.0
2017-08-29 09:30:00,34.32,34.53,34.27,34.51,118391.0,31.32,31.5117,31.2744,31.4934,118391.0
2017-08-29 09:35:00,34.5,34.57,34.45,34.51,56806.0,31.4843,31.5482,31.4387,31.4934,56806.0
2017-08-29 09:40:00,34.5,34.59,34.5,34.54,14828.0,31.4843,31.5664,31.4843,31.5208,14828.0
2017-08-29 09:45:00,34.58,34.65,34.56,34.6,43778.0,31.5573,31.6212,31.5391,31.5756,43778.0
2017-08-29 09:50:00,34.64,34.65,34.56,34.58,63490.0,31.6121,31.6212,31.5391,31.5573,63490.0
2017-08-29 09:55:00,34.58,34.65,34.56,34.63,25887.0,31.5573,31.6212,31.5391,31.6029,25887.0
2017-08-29 10:00:00,34.64,34.67,34.58,34.64,24296.0,31.6121,31.6394,31.5573,31.6121,24296.0
2017-08-29 10:05:00,34.59,34.62,34.54,34.58,25711.0,31.5664,31.5938,31.5208,31.5573,25711.0
2017-08-29 10:10:00,34.54,34.55,34.49,34.55,18365.0,31.5208,31.5299,31.4752,31.5299,18365.0
2017-08-29 10:15:00,34.56,34.61,34.56,34.61,14406.0,31.5391,31.5847,31.5391,31.5847,14406.0
2017-08-29 10:20:00,34.64,34.64,34.51,34.58,12885.0,31.6121,31.6121,31.4934,31.5573,12885.0
2017-08-29 10:25:00,34.57,34.63,34.57,34.63,14943.0,31.5482,31.6029,31.5482,31.6029,14943.0
2017-08-29 10:30:00,34.66,34.71,34.65,34.7,11094.0,31.6303,31.676,31.6212,31.6668,11094.0
2017-08-29 10:35:00,34.7,34.7,34.65,34.69,7775.0,31.6668,31.6668,31.6212,31.6577,7775.0
2017-08-29 10:40:00,34.71,34.85,34.71,34.82,26488.0,31.676,31.8037,31.676,31.7763,26488.0
2017-08-29 10:45:00,34.82,34.82,34.78,34.79,3990.0,31.7763,31.7763,31.7398,31.749,3990.0
2017-08-29 10:50:00,34.79,34.83,34.79,34.82,10573.0,31.749,31.7855,31.749,31.7763,10573.0
2017-08-29 10:55:00,34.8,34.81,34.78,34.8,13146.0,31.7581,31.7672,31.7398,31.7581,13146.0
2017-08-29 11:00:00,34.81,34.83,34.79,34.81,2113.0,31.7672,31.7855,31.749,31.7672,2113.0
2017-08-29 11:05:00,34.85,34.92,34.85,34.92,10520.0,31.8037,31.8676,31.8037,31.8676,10520.0
2017-08-29 11:10:00,34.91,34.91,34.89,34.89,18510.0,31.8585,31.8585,31.8402,31.8402,18510.0
2017-08-29 11:15:00,34.88,34.88,34.86,34.86,6100.0,31.8311,31.8311,31.8128,31.8128,6100.0
2017-08-29 11:20:00,34.86,34.88,34.85,34.85,8564.0,31.8128,31.8311,31.8037,31.8037,8564.0
2017-08-29 11:25:00,34.81,34.83,34.8,34.8,6046.0,31.7672,31.7855,31.7581,31.7581,6046.0
2017-08-29 11:30:00,34.81,34.82,34.8,34.82,13191.0,31.7672,31.7763,31.7581,31.7763,13191.0
2017-08-29 11:35:00,34.83,34.86,34.82,34.86,8900.0,31.7855,31.8128,31.7763,31.8128,8900.0
2017-08-29 11:40:00,34.87,34.92,34.87,34.9,17373.0,31.822,31.8676,31.822,31.8493,17373.0
2017-08-29 11:45:00,34.91,34.96,34.91,34.94,8346.0,31.8585,31.9041,31.8585,31.8858,8346.0
2017-08-29 11:50:00,34.9,34.91,34.88,34.89,3500.0,31.8493,31.8585,31.8311,31.8402,3500.0
2017-08-29 11:55:00,34.89,34.89,34.89,34.89,0.0,31.8402,31.8402,31.8402,31.8402,0.0
2017-08-29 12:00:00,34.89,34.9,34.85,34.88,805.0,31.8402,31.8493,31.8037,31.8311,805.0
2017-08-29 12:05:00,34.87,34.88,34.85,34.87,9000.0,31.822,31.8311,31.8037,31.822,9000.0
2017-08-29 12:10:00,34.87,34.88,34.87,34.88,4440.0,31.822,31.8311,31.822,31.8311,4440.0
2017-08-29 12:15:00,34.87,34.9,34.87,34.88,21690.0,31.822,31.8493,31.822,31.8311,21690.0
2017-08-29 12:20:00,34.88,34.93,34.88,34.92,65043.0,31.8311,31.8767,31.8311,31.8676,65043.0
2017-08-29 12:25:00,34.93,34.94,34.93,34.93,17800.0,31.8767,31.8858,31.8767,31.8767,17800.0
2017-08-29 12:30:00,34.94,34.95,34.93,34.95,16778.0,31.8858,31.895,31.8767,31.895,16778.0
2017-08-29 12:35:00,34.95,34.96,34.94,34.96,1163.0,31.895,31.9041,31.8858,31.9041,1163.0
2017-08-29 12:40:00,34.95,34.95,34.92,34.94,15373.0,31.895,31.895,31.8676,31.8858,15373.0
2017-08-29 12:45:00,34.93,35.01,34.93,35.0,28656.0,31.8767,31.9497,31.8767,31.9406,28656.0
2017-08-29 12:50:00,35.0,35.01,34.95,34.96,5218.0,31.9406,31.9497,31.895,31.9041,5218.0
2017-08-29 12:55:00,34.97,34.98,34.97,34.97,808.0,31.9132,31.9223,31.9132,31.9132,808.0
2017-08-29 13:00:00,34.97,34.99,34.97,34.98,17164.0,31.9132,31.9315,31.9132,31.9223,17164.0
2017-08-29 13:05:00,34.98,35.01,34.98,35.01,10450.0,31.9223,31.9497,31.9223,31.9497,10450.0
2017-08-29 13:10:00,35.0,35.01,34.95,34.95,13975.0,31.9406,31.9497,31.895,31.895,13975.0
2017-08-29 13:15:00,34.92,34.94,34.92,34.94,5802.0,31.8676,31.8858,31.8676,31.8858,5802.0
2017-08-29 13:20:00,34.94,34.97,34.93,34.96,9150.0,31.8858,31.9132,31.8767,31.9041,9150.0
2017-08-29 13:25:00,34.96,35.04,34.96,35.0,19046.0,31.9041,31.9771,31.9041,31.9406,19046.0
2017-08-29 13:30:00,35.01,35.05,34.97,34.98,8707.0,31.9497,31.9862,31.9132,31.9223,8707.0
2017-08-29 13:35:00,34.97,35.0,34.97,35.0,3000.0,31.9132,31.9406,31.9132,31.9406,3000.0
2017-08-29 13:40:00,35.01,35.01,34.99,35.0,900.0,31.9497,31.9497,31.9315,31.9406,900.0
2017-08-29 13:45:00,35.01,35.01,34.99,35.0,2865.0,31.9497,31.9497,31.9315,31.9406,2865.0
2017-08-29 13:50:00,35.0,35.0,34.95,34.96,5212.0,31.9406,31.9406,31.895,31.9041,5212.0
2017-08-29 13:55:00,34.99,34.99,34.99,34.99,100.0,31.9315,31.9315,31.9315,31.9315,100.0
2017-08-29 14:00:00,35.0,35.01,34.97,34.97,8600.0,31.9406,31.9497,31.9132,31.9132,8600.0
2017-08-29 14:05:00,35.01,35.01,34.98,34.99,2100.0,31.9497,31.9497,31.9223,31.9315,2100.0
2017-08-29 14:10:00,34.97,34.98,34.97,34.98,412.0,31.9132,31.9223,31.9132,31.9223,412.0
2017-08-29 14:15:00,35.02,35.02,34.99,34.99,10100.0,31.9589,31.9589,31.9315,31.9315,10100.0
2017-08-29 14:20:00,35.0,35.01,35.0,35.0,66039.0,31.9406,31.9497,31.9406,31.9406,66039.0
2017-08-29 14:25:00,35.01,35.02,34.99,34.99,4301.0,31.9497,31.9589,31.9315,31.9315,4301.0
2017-08-29 14:30:00,34.98,35.02,34.98,35.02,2700.0,31.9223,31.9589,31.9223,31.9589,2700.0
2017-08-29 14:35:00,35.01,35.04,35.01,35.03,2067.0,31.9497,31.9771,31.9497,31.968,2067.0
2017-08-29 14:40:00,35.04,35.11,35.04,35.11,29142.0,31.9771,32.041,31.9771,32.041,29142.0
2017-08-29 14:45:00,35.11,35.12,35.09,35.11,10423.0,32.041,32.0501,32.0227,32.041,10423.0
2017-08-29 14:50:00,35.12,35.12,35.07,35.08,10776.0,32.0501,32.0501,32.0045,32.0136,10776.0
2017-08-29 14:55:00,35.09,35.1,35.09,35.09,1218.0,32.0227,32.0319,32.0227,32.0227,1218.0
2017-08-29 15:00:00,35.11,35.11,35.08,35.11,5608.0,32.041,32.041,32.0136,32.041,5608.0
2017-08-29 15:05:00,35.1,35.13,35.09,35.12,66860.0,32.0319,32.0592,32.0227,32.0501,66860.0
2017-08-29 15:10:00,35.11,35.14,35.11,35.14,7343.0,32.041,32.0684,32.041,32.0684,7343.0
2017-08-29 15:15:00,35.14,35.16,35.13,35.16,30531.0,32.0684,32.0866,32.0592,32.0866,30531.0
2017-08-29 15:20:00,35.16,35.2,35.15,35.18,7807.0,32.0866,32.1231,32.0775,32.1049,7807.0
2017-08-29 15:25:00,35.18,35.2,35.17,35.17,8291.0,32.1049,32.1231,32.0957,32.0957,8291.0
2017-08-29 15:30:00,35.17,35.18,35.13,35.17,33856.0,32.0957,32.1049,32.0592,32.0957,33856.0
2017-08-29 15:35:00,35.15,35.16,35.09,35.11,13616.0,32.0775,32.0866,32.0227,32.041,13616.0
2017-08-29 15:40:00,35.11,35.13,35.1,35.12,11100.0,32.041,32.0592,32.0319,32.0501,11100.0
2017-08-29 15:45:00,35.12,35.13,35.11,35.12,6350.0,32.0501,32.0592,32.041,32.0501,6350.0
2017-08-29 15:50:00,35.11,35.11,35.06,35.09,14786.0,32.041,32.041,31.9954,32.0227,14786.0
2017-08-29 15:55:00,35.08,35.11,35.05,35.09,51745.0,32.0136,32.041,31.9862,32.0227,51745.0
2017-08-30 09:30:00,35.07,35.11,35.01,35.02,61910.0,32.0045,32.041,31.9497,31.9589,61910.0
2017-08-30 09:35:00,35.02,35.13,34.98,35.1,69298.0,31.9589,32.0592,31.9223,32.0319,69298.0
2017-08-30 09:40:00,35.13,35.16,35.11,35.14,27142.0,32.0592,32.0866,32.041,32.0684,27142.0
2017-08-30 09:45:00,35.13,35.18,35.13,35.17,6130.0,32.0592,32.1049,32.0592,32.0957,6130.0
2017-08-30 09:50:00,35.18,35.19,35.15,35.17,15058.0,32.1049,32.114,32.0775,32.0957,15058.0
2017-08-30 09:55:00,35.19,35.21,35.17,35.19,13900.0,32.114,32.1322,32.0957,32.114,13900.0
2017-08-30 10:00:00,35.18,35.18,35.14,35.16,31942.0,32.1049,32.1049,32.0684,32.0866,31942.0
2017-08-30 10:05:00,35.15,35.19,35.14,35.19,10096.0,32.0775,32.114,32.0684,32.114,10096.0
2017-08-30 10:10:00,35.18,35.21,35.18,35.2,7837.0,32.1049,32.1322,32.1049,32.1231,7837.0
2017-08-30 10:15:00,35.19,35.26,35.18,35.25,32646.0,32.114,32.1779,32.1049,32.1687,32646.0
2017-08-30 10:20:00,35.24,35.25,35.23,35.24,2300.0,32.1596,32.1687,32.1505,32.1596,2300.0
2017-08-30 10:25:00,35.25,35.26,35.23,35.25,6900.0,32.1687,32.1779,32.1505,32.1687,6900.0
2017-08-30 10:30:00,35.23,35.24,35.23,35.24,2141.0,32.1505,32.1596,32.1505,32.1596,2141.0
2017-08-30 10:35:00,35.26,35.26,35.17,35.2,25084.0,32.1779,32.1779,32.0957,32.1231,25084.0
2017-08-30 10:40:00,35.19,35.21,35.15,35.21,1950.0,32.114,32.1322,32.0775,32.1322,1950.0
2017-08-30 10:45:00,35.24,35.35,35.23,35.35,44398.0,32.1596,32.26,32.1505,32.26,44398.0
2017-08-30 10:50:00,35.34,35.35,35.31,35.31,4207.0,32.2509,32.26,32.2235,32.2235,4207.0
2017-08-30 10:55:00,35.34,35.35,35.33,35.35,932.0,32.2509,32.26,32.2418,32.26,932.0
2017-08-30 11:00:00,35.34,35.34,35.3,35.31,5062.0,32.2509,32.2509,32.2144,32.2235,5062.0
2017-08-30 11:05:00,35.34,35.36,35.32,35.35,7800.0,32.2509,32.2691,32.2326,32.26,7800.0
2017-08-30 11:10:00,35.34,35.34,35.32,35.33,2157.0,32.2509,32.2509,32.2326,32.2418,2157.0
2017-08-30 11:15:00,35.33,35.33,35.31,35.32,9300.0,32.2418,32.2418,32.2235,32.2326,9300.0
2017-08-30 11:20:00,35.3,35.31,35.29,35.3,8693.0,32.2144,32.2235,32.2053,32.2144,8693.0
2017-08-30 11:25:00,35.3,35.33,35.3,35.33,1900.0,32.2144,32.2418,32.2144,32.2418,1900.0
2017-08-30 11:30:00,35.35,35.35,35.32,35.33,10285.0,32.26,32.26,32.2326,32.2418,10285.0
2017-08-30 11:35:00,35.33,35.35,35.33,35.35,1100.0,32.2418,32.26,32.2418,32.26,1100.0
2017-08-30 11:40:00,35.39,35.4,35.35,35.36,15581.0,32.2965,32.3056,32.26,32.2691,15581.0
2017-08-30 11:45:00,35.36,35.37,35.33,35.33,1300.0,32.2691,32.2783,32.2418,32.2418,1300.0
2017-08-30 11:50:00,35.34,35.34,35.31,35.32,1879.0,32.2509,32.2509,32.2235,32.2326,1879.0
2017-08-30 11:55:00,35.34,35.34,35.32,35.34,2897.0,32.2509,32.2509,32.2326,32.2509,2897.0
2017-08-30 12:00:00,35.34,35.36,35.32,35.35,2600.0,32.2509,32.2691,32.2326,32.26,2600.0
2017-08-30 12:05:00,35.35,35.38,35.34,35.38,4943.0,32.26,32.2874,32.2509,32.2874,4943.0
2017-08-30 12:10:00,35.39,35.39,35.36,35.38,21500.0,32.2965,32.2965,32.2691,32.2874,21500.0
2017-08-30 12:15:00,35.39,35.4,35.38,35.39,4600.0,32.2965,32.3056,32.2874,32.2965,4600.0
2017-08-30 12:20:00,35.37,35.37,35.36,35.37,2200.0,32.2783,32.2783,32.2691,32.2783,2200.0
2017-08-30 12:25:00,35.37,35.37,35.35,35.37,5500.0,32.2783,32.2783,32.26,32.2783,5500.0
2017-08-30 12:30:00,35.38,35.4,35.38,35.39,3280.0,32.2874,32.3056,32.2874,32.2965,3280.0
2017-08-30 12:35:00,35.39,35.4,35.38,35.4,6787.0,32.2965,32.3056,32.2874,32.3056,6787.0
2017-08-30 12:40:00,35.4,35.44,35.39,35.44,15206.0,32.3056,32.3421,32.2965,32.3421,15206.0
2017-08-30 12:45:00,35.44,35.47,35.43,35.47,8941.0,32.3421,32.3695,32.333,32.3695,8941.0
2017-08-30 12:50:00,35.47,35.48,35.45,35.46,4380.0,32.3695,32.3786,32.3513,32.3604,4380.0
2017-08-30 12:55:00,35.46,35.5,35.46,35.5,4146.0,32.3604,32.3969,32.3604,32.3969,4146.0
2017-08-30 13:00:00,35.5,35.52,35.5,35.51,26295.0,32.3969,32.4151,32.3969,32.406,26295.0
2017-08-30 13:05:00,35.51,35.53,35.51,35.52,5082.0,32.406,32.4243,32.406,32.4151,5082.0
2017-08-30 13:10:00,35.52,35.59,35.52,35.59,21135.0,32.4151,32.479,32.4151,32.479,21135.0
2017-08-30 13:15:00,35.59,35.59,35.56,35.56,19070.0,32.479,32.479,32.4517,32.4517,19070.0
2017-08-30 13:20:00,35.56,35.59,35.56,35.58,3712.0,32.4517,32.479,32.4517,32.4699,3712.0
2017-08-30 13:25:00,35.58,35.67,35.57,35.64,21896.0,32.4699,32.552,32.4608,32.5247,21896.0
2017-08-30 13:30:00,35.65,35.66,35.61,35.64,30601.0,32.5338,32.5429,32.4973,32.5247,30601.0
2017-08-30 13:35:00,35.64,35.65,35.6,35.62,13044.0,32.5247,32.5338,32.4882,32.5064,13044.0
2017-08-30 13:40:00,35.62,35.64,35.6,35.63,5522.0,32.5064,32.5247,32.4882,32.5155,5522.0
2017-08-30 13:45:00,35.62,35.66,35.62,35.65,6152.0,32.5064,32.5429,32.5064,32.5338,6152.0
2017-08-30 13:50:00,35.66,35.69,35.65,35.68,8717.0,32.5429,32.5703,32.5338,32.5612,8717.0
2017-08-30 13:55:00,35.69,35.7,35.66,35.67,4825.0,32.5703,32.5794,32.5429,32.552,4825.0
2017-08-30 14:00:00,35.64,35.64,35.62,35.63,12983.0,32.5247,32.5247,32.5064,32.5155,12983.0
2017-08-30 14:05:00,35.63,35.66,35.63,35.64,2127.0,32.5155,32.5429,32.5155,32.5247,2127.0
2017-08-30 14:10:00,35.63,35.64,35.62,35.64,7700.0,32.5155,32.5247,32.5064,32.5247,7700.0
2017-08-30 14:15:00,35.63,35.64,35.62,35.63,5400.0,32.5155,32.5247,32.5064,32.5155,5400.0
2017-08-30 14:20:00,35.64,35.67,35.64,35.66,3500.0,32.5247,32.552,32.5247,32.5429,3500.0
2017-08-30 14:25:00,35.66,35.67,35.64,35.65,9115.0,32.5429,32.552,32.5247,32.5338,9115.0
2017-08-30 14:30:00,35.66,35.67,35.65,35.67,29073.0,32.5429,32.552,32.5338,32.552,29073.0
2017-08-30 14:35:00,35.67,35.71,35.67,35.7,38111.0,32.552,32.5885,32.552,32.5794,38111.0
2017-08-30 14:40:00,35.7,35.71,35.69,35.69,3000.0,32.5794,32.5885,32.5703,32.5703,3000.0
2017-08-30 14:45:00,35.61,35.65,35.6,35.64,12138.0,32.4973,32.5338,32.4882,32.5247,12138.0
2017-08-30 14:50:00,35.65,35.68,35.64,35.65,11564.0,32.5338,32.5612,32.5247,32.5338,11564.0
2017-08-30 14:55:00,35.68,35.68,35.66,35.67,1480.0,32.5612,32.5612,32.5429,32.552,1480.0
2017-08-30 15:00:00,35.67,35.68,35.63,35.63,15015.0,32.552,32.5612,32.5155,32.5155,15015.0
2017-08-30 15:05:00,35.63,35.65,35.62,35.62,24130.0,32.5155,32.5338,32.5064,32.5064,24130.0
2017-08-30 15:10:00,35.64,35.65,35.62,35.62,19232.0,32.5247,32.5338,32.5064,32.5064,19232.0
2017-08-30 15:15:00,35.59,35.61,35.59,35.59,21430.0,32.479,32.4973,32.479,32.479,21430.0
2017-08-30 15:20:00,35.61,35.63,35.6,35.63,1000.0,32.4973,32.5155,32.4882,32.5155,1000.0
2017-08-30 15:25:00,35.61,35.65,35.6,35.65,32297.0,32.4973,32.5338,32.4882,32.5338,32297.0
2017-08-30 15:30:00,35.63,35.65,35.62,35.64,43586.0,32.5155,32.5338,32.5064,32.5247,43586.0
2017-08-30 15:35:00,35.65,35.65,35.53,35.54,24697.0,32.5338,32.5338,32.4243,32.4334,24697.0
2017-08-30 15:40:00,35.52,35.53,35.42,35.5,67259.0,32.4151,32.4243,32.3239,32.3969,67259.0
2017-08-30 15:45:00,35.49,35.55,35.48,35.54,47462.0,32.3878,32.4425,32.3786,32.4334,47462.0
2017-08-30 15:50:00,35.54,35.59,35.53,35.58,58329.0,32.4334,32.479,32.4243,32.4699,58329.0
2017-08-30 15:55:00,35.57,35.59,35.54,35.57,220597.0,32.4608,32.479,32.4334,32.4608,220597.0
2017-08-31 09:30:00,35.9,35.93,35.84,35.92,90032.0,32.7619,32.7893,32.7072,32.7802,90032.0
2017-08-31 09:35:00,35.93,35.99,35.92,35.98,54489.0,32.7893,32.8441,32.7802,32.8349,54489.0
2017-08-31 09:40:00,35.99,36.01,35.95,36.0,34073.0,32.8441,32.8623,32.8076,32.8532,34073.0
2017-08-31 09:45:00,36.01,36.02,35.95,36.01,18985.0,32.8623,32.8714,32.8076,32.8623,18985.0
2017-08-31 09:50:00,35.98,35.99,35.91,35.96,10034.0,32.8349,32.8441,32.7711,32.8167,10034.0
2017-08-31 09:55:00,35.96,36.01,35.95,36.0,19490.0,32.8167,32.8623,32.8076,32.8532,19490.0
2017-08-31 10:00:00,36.0,36.11,35.99,36.1,64180.0,32.8532,32.9536,32.8441,32.9444,64180.0
2017-08-31 10:05:00,36.11,36.12,36.08,36.09,44133.0,32.9536,32.9627,32.9262,32.9353,44133.0
2017-08-31 10:10:00,36.09,36.13,36.08,36.12,29248.0,32.9353,32.9718,32.9262,32.9627,29248.0
2017-08-31 10:15:00,36.08,36.12,36.06,36.09,16035.0,32.9262,32.9627,32.9079,32.9353,16035.0
2017-08-31 10:20:00,36.1,36.13,36.09,36.1,16744.0,32.9444,32.9718,32.9353,32.9444,16744.0
2017-08-31 10:25:00,36.1,36.11,36.07,36.09,7739.0,32.9444,32.9536,32.9171,32.9353,7739.0
2017-08-31 10:30:00,36.07,36.09,36.0,36.03,13574.0,32.9171,32.9353,32.8532,32.8806,13574.0
2017-08-31 10:35:00,36.03,36.04,35.92,35.97,63393.0,32.8806,32.8897,32.7802,32.8258,63393.0
2017-08-31 10:40:00,35.97,36.0,35.95,35.99,23368.0,32.8258,32.8532,32.8076,32.8441,23368.0
2017-08-31 10:45:00,36.0,36.0,35.94,35.96,11078.0,32.8532,32.8532,32.7984,32.8167,11078.0
2017-08-31 10:50:00,35.96,36.0,35.96,35.99,9790.0,32.8167,32.8532,32.8167,32.8441,9790.0
2017-08-31 10:55:00,35.98,36.01,35.97,35.99,8200.0,32.8349,32.8623,32.8258,32.8441,8200.0
2017-08-31 11:00:00,35.98,36.0,35.94,36.0,10237.0,32.8349,32.8532,32.7984,32.8532,10237.0
2017-08-31 11:05:00,35.98,36.02,35.98,36.02,25391.0,32.8349,32.8714,32.8349,32.8714,25391.0
2017-08-31 11:10:00,36.03,36.05,36.01,36.04,22940.0,32.8806,32.8988,32.8623,32.8897,22940.0
2017-08-31 11:15:00,36.03,36.05,36.03,36.04,900.0,32.8806,32.8988,32.8806,32.8897,900.0
2017-08-31 11:20:00,36.05,36.05,36.01,36.03,2000.0,32.8988,32.8988,32.8623,32.8806,2000.0
2017-08-31 11:25:00,36.01,36.04,36.0,36.0,13247.0,32.8623,32.8897,32.8532,32.8532,13247.0
2017-08-31 11:30:00,36.01,36.01,35.86,35.91,45417.0,32.8623,32.8623,32.7254,32.7711,45417.0
2017-08-31 11:35:00,35.92,35.98,35.92,35.97,75357.0,32.7802,32.8349,32.7802,32.8258,75357.0
2017-08-31 11:40:00,35.98,36.0,35.97,35.99,4950.0,32.8349,32.8532,32.8258,32.8441,4950.0
2017-08-31 11:45:00,36.01,36.02,36.01,36.01,1100.0,32.8623,32.8714,32.8623,32.8623,1100.0
2017-08-31 11:50:00,36.01,36.03,36.0,36.03,3430.0,32.8623,32.8806,32.8532,32.8806,3430.0
2017-08-31 11:55:00,36.04,36.04,36.0,36.03,17888.0,32.8897,32.8897,32.8532,32.8806,17888.0
2017-08-31 12:00:00,36.04,36.06,36.03,36.06,32775.0,32.8897,32.9079,32.8806,32.9079,32775.0
2017-08-31 12:05:00,36.07,36.09,36.07,36.08,2780.0,32.9171,32.9353,32.9171,32.9262,2780.0
2017-08-31 12:10:00,36.06,36.08,36.06,36.07,31362.0,32.9079,32.9262,32.9079,32.9171,31362.0
2017-08-31 12:15:00,36.07,36.1,36.07,36.1,14563.0,32.9171,32.9444,32.9171,32.9444,14563.0
2017-08-31 12:20:00,36.08,36.11,36.08,36.1,10600.0,32.9262,32.9536,32.9262,32.9444,10600.0
2017-08-31 12:25:00,36.1,36.11,36.09,36.1,4250.0,32.9444,32.9536,32.9353,32.9444,4250.0
2017-08-31 12:30:00,36.11,36.11,36.07,36.09,7836.0,32.9536,32.9536,32.9171,32.9353,7836.0
2017-08-31 12:35:00,36.09,36.13,36.09,36.13,2777.0,32.9353,32.9718,32.9353,32.9718,2777.0
2017-08-31 12:40:00,36.12,36.13,36.11,36.12,2072.0,32.9627,32.9718,32.9536,32.9627,2072.0
2017-08-31 12:45:00,36.11,36.11,36.07,36.07,6200.0,32.9536,32.9536,32.9171,32.9171,6200.0
2017-08-31 12:50:00,36.08,36.1,36.07,36.09,2150.0,32.9262,32.9444,32.9171,32.9353,2150.0
2017-08-31 12:55:00,36.1,36.12,36.09,36.09,15100.0,32.9444,32.9627,32.9353,32.9353,15100.0
2017-08-31 13:00:00,36.09,36.12,36.08,36.1,8463.0,32.9353,32.9627,32.9262,32.9444,8463.0
2017-08-31 13:05:00,36.08,36.11,36.07,36.1,11571.0,32.9262,32.9536,32.9171,32.9444,11571.0
2017-08-31 13:10:00,36.11,36.11,36.06,36.07,3905.0,32.9536,32.9536,32.9079,32.9171,3905.0
2017-08-31 13:15:00,36.06,36.09,36.05,36.09,2691.0,32.9079,32.9353,32.8988,32.9353,2691.0
2017-08-31 13:20:00,36.08,36.08,36.04,36.04,9292.0,32.9262,32.9262,32.8897,32.8897,9292.0
2017-08-31 13:25:00,36.07,36.09,36.04,36.05,3005.0,32.9171,32.9353,32.8897,32.8988,3005.0
2017-08-31 13:30:00,36.05,36.06,36.04,36.05,4544.0,32.8988,32.9079,32.8897,32.8988,4544.0
2017-08-31 13:35:00,36.05,36.09,36.05,36.07,3050.0,32.8988,32.9353,32.8988,32.9171,3050.0
2017-08-31 13:40:00,36.08,36.09,36.06,36.09,900.0,32.9262,32.9353,32.9079,32.9353,900.0
2017-08-31 13:45:00,36.08,36.09,36.06,36.06,1900.0,32.9262,32.9353,32.9079,32.9079,1900.0
2017-08-31 13:50:00,36.05,36.08,36.05,36.07,950.0,32.8988,32.9262,32.8988,32.9171,950.0
2017-08-31 13:55:00,36.07,36.09,36.06,36.09,13074.0,32.9171,32.9353,32.9079,32.9353,13074.0
2017-08-31 14:00:00,36.09,36.1,36.07,36.08,7688.0,32.9353,32.9444,32.9171,32.9262,7688.0
2017-08-31 14:05:00,36.09,36.09,36.05,36.05,5611.0,32.9353,32.9353,32.8988,32.8988,5611.0
2017-08-31 14:10:00,36.05,36.07,36.05,36.06,4842.0,32.8988,32.9171,32.8988,32.9079,4842.0
2017-08-31 14:15:00,36.07,36.1,36.07,36.09,21636.0,32.9171,32.9444,32.9171,32.9353,21636.0
2017-08-31 14:20:00,36.06,36.08,36.03,36.08,15427.0,32.9079,32.9262,32.8806,32.9262,15427.0
2017-08-31 14:25:00,36.09,36.13,36.08,36.12,26468.0,32.9353,32.9718,32.9262,32.9627,26468.0
2017-08-31 14:30:00,36.12,36.16,36.12,36.16,23094.0,32.9627,32.9992,32.9627,32.9992,23094.0
2017-08-31 14:35:00,36.15,36.16,36.12,36.15,4360.0,32.9901,32.9992,32.9627,32.9901,4360.0
2017-08-31 14:40:00,36.15,36.16,36.14,36.14,8427.0,32.9901,32.9992,32.981,32.981,8427.0
2017-08-31 14:45:00,36.15,36.2,36.15,36.18,16736.0,32.9901,33.0357,32.9901,33.0175,16736.0
2017-08-31 14:50:00,36.19,36.23,36.18,36.23,24578.0,33.0266,33.0631,33.0175,33.0631,24578.0
2017-08-31 14:55:00,36.22,36.24,36.21,36.24,5250.0,33.054,33.0722,33.0448,33.0722,5250.0
2017-08-31 15:00:00,36.24,36.24,36.19,36.2,3808.0,33.0722,33.0722,33.0266,33.0357,3808.0
2017-08-31 15:05:00,36.2,36.2,36.17,36.17,7839.0,33.0357,33.0357,33.0083,33.0083,7839.0
2017-08-31 15:10:00,36.17,36.19,36.16,36.18,3377.0,33.0083,33.0266,32.9992,33.0175,3377.0
2017-08-31 15:15:00,36.18,36.23,36.18,36.23,4000.0,33.0175,33.0631,33.0175,33.0631,4000.0
2017-08-31 15:20:00,36.23,36.24,36.21,36.24,5770.0,33.0631,33.0722,33.0448,33.0722,5770.0
2017-08-31 15:25:00,36.23,36.26,36.23,36.23,8199.0,33.0631,33.0905,33.0631,33.0631,8199.0
2017-08-31 15:30:00,36.24,36.29,36.24,36.29,11589.0,33.0722,33.1178,33.0722,33.1178,11589.0
2017-08-31 15:35:00,36.29,36.33,36.28,36.32,40723.0,33.1178,33.1543,33.1087,33.1452,40723.0
2017-08-31 15:40:00,36.32,36.34,36.31,36.32,18441.0,33.1452,33.1635,33.1361,33.1452,18441.0
2017-08-31 15:45:00,36.31,36.31,36.23,36.26,23785.0,33.1361,33.1361,33.0631,33.0905,23785.0
2017-08-31 15:50:00,36.26,36.26,36.2,36.23,48796.0,33.0905,33.0905,33.0357,33.0631,48796.0
2017-08-31 15:55:00,36.23,36.24,36.1,36.17,983146.0,33.0631,33.0722,32.9444,33.0083,983146.0
2017-09-01 09:30:00,36.4,36.45,36.36,36.43,63866.0,33.2182,33.2639,33.1817,33.2456,63866.0
2017-09-01 09:35:00,36.44,36.45,36.36,36.41,595692.0,33.2547,33.2639,33.1817,33.2274,595692.0
2017-09-01 09:40:00,36.4,36.44,36.38,36.41,282930.0,33.2182,33.2547,33.2,33.2274,282930.0
2017-09-01 09:45:00,36.41,36.45,36.4,36.45,26301.0,33.2274,33.2639,33.2182,33.2639,26301.0
2017-09-01 09:50:00,36.45,36.46,36.29,36.33,125904.0,33.2639,33.273,33.1178,33.1543,125904.0
2017-09-01 09:55:00,36.34,36.37,36.28,36.36,35640.0,33.1635,33.1908,33.1087,33.1817,35640.0
2017-09-01 10:00:00,36.39,36.39,36.29,36.32,27783.0,33.2091,33.2091,33.1178,33.1452,27783.0
2017-09-01 10:05:00,36.33,36.35,36.27,36.31,10638.0,33.1543,33.1726,33.0996,33.1361,10638.0
2017-09-01 10:10:00,36.29,36.37,36.29,36.37,18246.0,33.1178,33.1908,33.1178,33.1908,18246.0
2017-09-01 10:15:00,36.36,36.37,36.33,36.36,23331.0,33.1817,33.1908,33.1543,33.1817,23331.0
2017-09-01 10:20:00,36.37,36.39,36.35,36.39,24695.0,33.1908,33.2091,33.1726,33.2091,24695.0
2017-09-01 10:25:00,36.38,36.39,36.36,36.39,13128.0,33.2,33.2091,33.1817,33.2091,13128.0
2017-09-01 10:30:00,36.4,36.43,36.38,36.42,16950.0,33.2182,33.2456,33.2,33.2365,16950.0
2017-09-01 10:35:00,36.43,36.44,36.4,36.4,13918.0,33.2456,33.2547,33.2182,33.2182,13918.0
2017-09-01 10:40:00,36.41,36.41,36.36,36.38,15741.0,33.2274,33.2274,33.1817,33.2,15741.0
2017-09-01 10:45:00,36.39,36.43,36.39,36.42,5268.0,33.2091,33.2456,33.2091,33.2365,5268.0
2017-09-01 10:50:00,36.42,36.45,36.42,36.45,11053.0,33.2365,33.2639,33.2365,33.2639,11053.0
2017-09-01 10:55:00,36.45,36.5,36.45,36.49,9882.0,33.2639,33.3095,33.2639,33.3004,9882.0
2017-09-01 11:00:00,36.47,36.51,36.47,36.49,16216.0,33.2821,33.3186,33.2821,33.3004,16216.0
2017-09-01 11:05:00,36.48,36.5,36.45,36.49,13297.0,33.2912,33.3095,33.2639,33.3004,13297.0
2017-09-01 11:10:00,36.5,36.5,36.48,36.5,12732.0,33.3095,33.3095,33.2912,33.3095,12732.0
2017-09-01 11:15:00,36.49,36.5,36.45,36.45,2915.0,33.3004,33.3095,33.2639,33.2639,2915.0
2017-09-01 11:20:00,36.45,36.46,36.41,36.42,9459.0,33.2639,33.273,33.2274,33.2365,9459.0
2017-09-01 11:25:00,36.41,36.41,36.38,36.4,19092.0,33.2274,33.2274,33.2,33.2182,19092.0
2017-09-01 11:30:00,36.39,36.39,36.37,36.38,5632.0,33.2091,33.2091,33.1908,33.2,5632.0
2017-09-01 11:35:00,36.4,36.4,36.39,36.39,1100.0,33.2182,33.2182,33.2091,33.2091,1100.0
2017-09-01 11:40:00,36.36,36.4,36.36,36.4,2280.0,33.1817,33.2182,33.1817,33.2182,2280.0
2017-09-01 11:45:00,36.4,36.42,36.39,36.42,6064.0,33.2182,33.2365,33.2091,33.2365,6064.0
2017-09-01 11:50:00,36.42,36.46,36.42,36.45,4292.0,33.2365,33.273,33.2365,33.2639,4292.0
2017-09-01 11:55:00,36.45,36.48,36.44,36.47,3725.0,33.2639,33.2912,33.2547,33.2821,3725.0
2017-09-01 12:00:00,36.46,36.48,36.46,36.47,2776.0,33.273,33.2912,33.273,33.2821,2776.0
2017-09-01 12:05:00,36.48,36.48,36.46,36.46,600.0,33.2912,33.2912,33.273,33.273,600.0
2017-09-01 12:10:00,36.47,36.49,36.47,36.48,3470.0,33.2821,33.3004,33.2821,33.2912,3470.0
2017-09-01 12:15:00,36.49,36.5,36.48,36.49,1198.0,33.3004,33.3095,33.2912,33.3004,1198.0
2017-09-01 12:20:00,36.48,36.5,36.48,36.5,4728.0,33.2912,33.3095,33.2912,33.3095,4728.0
2017-09-01 12:25:00,36.5,36.52,36.5,36.5,13461.0,33.3095,33.3277,33.3095,33.3095,13461.0
2017-09-01 12:30:00,36.5,36.5,36.49,36.5,1615.0,33.3095,33.3095,33.3004,33.3095,1615.0
2017-09-01 12:35:00,36.49,36.51,36.49,36.51,8525.0,33.3004,33.3186,33.3004,33.3186,8525.0
2017-09-01 12:40:00,36.51,36.52,36.5,36.5,21205.0,33.3186,33.3277,33.3095,33.3095,21205.0
2017-09-01 12:45:00,36.51,36.53,36.51,36.53,8254.0,33.3186,33.3369,33.3186,33.3369,8254.0
2017-09-01 12:50:00,36.51,36.55,36.51,36.55,3919.0,33.3186,33.3551,33.3186,33.3551,3919.0
2017-09-01 12:55:00,36.55,36.56,36.53,36.55,2532.0,33.3551,33.3642,33.3369,33.3551,2532.0
2017-09-01 13:00:00,36.55,36.57,36.55,36.57,1893.0,33.3551,33.3734,33.3551,33.3734,1893.0
2017-09-01 13:05:00,36.56,36.56,36.52,36.55,4900.0,33.3642,33.3642,33.3277,33.3551,4900.0
2017-09-01 13:10:00,36.55,36.56,36.54,36.56,12376.0,33.3551,33.3642,33.346,33.3642,12376.0
2017-09-01 13:15:00,36.56,36.57,36.54,36.54,1343.0,33.3642,33.3734,33.346,33.346,1343.0
2017-09-01 13:20:00,36.54,36.54,36.51,36.53,6961.0,33.346,33.346,33.3186,33.3369,6961.0
2017-09-01 13:25:00,36.53,36.54,36.52,36.54,1834.0,33.3369,33.346,33.3277,33.346,1834.0
2017-09-01 13:30:00,36.53,36.54,36.53,36.53,15707.0,33.3369,33.346,33.3369,33.3369,15707.0
2017-09-01 13:35:00,36.54,36.54,36.52,36.54,3917.0,33.346,33.346,33.3277,33.346,3917.0
2017-09-01 13:40:00,36.54,36.54,36.52,36.53,4926.0,33.346,33.346,33.3277,33.3369,4926.0
2017-09-01 13:45:00,36.51,36.52,36.5,36.5,36666.0,33.3186,33.3277,33.3095,33.3095,36666.0
2017-09-01 13:50:00,36.49,36.51,36.49,36.5,14704.0,33.3004,33.3186,33.3004,33.3095,14704.0
2017-09-01 13:55:00,36.51,36.51,36.49,36.5,3458.0,33.3186,33.3186,33.3004,33.3095,3458.0
2017-09-01 14:00:00,36.51,36.54,36.51,36.53,7384.0,33.3186,33.346,33.3186,33.3369,7384.0
2017-09-01 14:05:00,36.53,36.54,36.51,36.51,1134.0,33.3369,33.346,33.3186,33.3186,1134.0
2017-09-01 14:10:00,36.49,36.51,36.49,36.49,7200.0,33.3004,33.3186,33.3004,33.3004,7200.0
2017-09-01 14:15:00,36.49,36.5,36.47,36.48,3700.0,33.3004,33.3095,33.2821,33.2912,3700.0
2017-09-01 14:20:00,36.48,36.49,36.48,36.49,6309.0,33.2912,33.3004,33.2912,33.3004,6309.0
2017-09-01 14:25:00,36.5,36.51,36.48,36.48,19189.0,33.3095,33.3186,33.2912,33.2912,19189.0
2017-09-01 14:30:00,36.49,36.5,36.48,36.48,4797.0,33.3004,33.3095,33.2912,33.2912,4797.0
2017-09-01 14:35:00,36.48,36.49,36.47,36.47,6413.0,33.2912,33.3004,33.2821,33.2821,6413.0
2017-09-01 14:40:00,36.48,36.51,36.47,36.51,53342.0,33.2912,33.3186,33.2821,33.3186,53342.0
2017-09-01 14:45:00,36.5,36.5,36.49,36.49,1900.0,33.3095,33.3095,33.3004,33.3004,1900.0
2017-09-01 14:50:00,36.5,36.51,36.5,36.5,7338.0,33.3095,33.3186,33.3095,33.3095,7338.0
2017-09-01 14:55:00,36.5,36.51,36.5,36.5,1383.0,33.3095,33.3186,33.3095,33.3095,1383.0
2017-09-01 15:00:00,36.49,36.51,36.49,36.51,53791.0,33.3004,33.3186,33.3004,33.3186,53791.0
2017-09-01 15:05:00,36.51,36.51,36.5,36.51,3233.0,33.3186,33.3186,33.3095,33.3186,3233.0
2017-09-01 15:10:00,36.5,36.51,36.49,36.49,64161.0,33.3095,33.3186,33.3004,33.3004,64161.0
2017-09-01 15:15:00,36.5,36.51,36.5,36.51,1519.0,33.3095,33.3186,33.3095,33.3186,1519.0
2017-09-01 15:20:00,36.52,36.52,36.5,36.51,3009.0,33.3277,33.3277,33.3095,33.3186,3009.0
2017-09-01 15:25:00,36.49,36.52,36.49,36.51,7340.0,33.3004,33.3277,33.3004,33.3186,7340.0
2017-09-01 15:30:00,36.51,36.52,36.46,36.47,7444.0,33.3186,33.3277,33.273,33.2821,7444.0
2017-09-01 15:35:00,36.47,36.48,36.46,36.47,13292.0,33.2821,33.2912,33.273,33.2821,13292.0
2017-09-01 15:40:00,36.47,36.48,36.45,36.47,4046.0,33.2821,33.2912,33.2639,33.2821,4046.0
2017-09-01 15:45:00,36.47,36.48,36.45,36.46,22959.0,33.2821,33.2912,33.2639,33.273,22959.0
2017-09-01 15:50:00,36.47,36.5,36.46,36.48,50251.0,33.2821,33.3095,33.273,33.2912,50251.0
2017-09-01 15:55:00,36.49,36.49,36.37,36.37,107419.0,33.3004,33.3004,33.1908,33.1908,107419.0
2017-09-05 09:30:00,36.1,36.2,36.07,36.09,123148.0,32.9444,33.0357,32.9171,32.9353,123148.0
2017-09-05 09:35:00,36.1,36.11,36.0,36.0,58769.0,32.9444,32.9536,32.8532,32.8532,58769.0
2017-09-05 09:40:00,35.99,36.03,35.96,36.0,29535.0,32.8441,32.8806,32.8167,32.8532,29535.0
2017-09-05 09:45:00,36.0,36.08,35.97,36.05,19396.0,32.8532,32.9262,32.8258,32.8988,19396.0
2017-09-05 09:50:00,36.06,36.09,36.05,36.05,30510.0,32.9079,32.9353,32.8988,32.8988,30510.0
2017-09-05 09:55:00,36.06,36.14,36.03,36.14,11260.0,32.9079,32.981,32.8806,32.981,11260.0
2017-09-05 10:00:00,36.13,36.15,36.05,36.07,16960.0,32.9718,32.9901,32.8988,32.9171,16960.0
2017-09-05 10:05:00,36.09,36.15,36.06,36.13,25916.0,32.9353,32.9901,32.9079,32.9718,25916.0
2017-09-05 10:10:00,36.11,36.18,36.1,36.12,25815.0,32.9536,33.0175,32.9444,32.9627,25815.0
2017-09-05 10:15:00,36.13,36.18,36.11,36.16,54211.0,32.9718,33.0175,32.9536,32.9992,54211.0
2017-09-05 10:20:00,36.16,36.17,36.04,36.04,24070.0,32.9992,33.0083,32.8897,32.8897,24070.0
2017-09-05 10:25:00,36.05,36.06,36.0,36.02,58814.0,32.8988,32.9079,32.8532,32.8714,58814.0
2017-09-05 10:30:00,36.02,36.02,35.98,35.98,30685.0,32.8714,32.8714,32.8349,32.8349,30685.0
2017-09-05 10:35:00,35.97,36.05,35.97,36.0,40638.0,32.8258,32.8988,32.8258,32.8532,40638.0
2017-09-05 10:40:00,35.96,35.98,35.83,35.86,94814.0,32.8167,32.8349,32.698,32.7254,94814.0
2017-09-05 10:45:00,35.87,35.89,35.8,35.88,73802.0,32.7346,32.7528,32.6707,32.7437,73802.0
2017-09-05 10:50:00,35.86,35.9,35.84,35.85,18090.0,32.7254,32.7619,32.7072,32.7163,18090.0
2017-09-05 10:55:00,35.85,35.91,35.85,35.9,29742.0,32.7163,32.7711,32.7163,32.7619,29742.0
2017-09-05 11:00:00,35.85,35.92,35.85,35.91,21120.0,32.7163,32.7802,32.7163,32.7711,21120.0
2017-09-05 11:05:00,35.92,35.92,35.87,35.89,6196.0,32.7802,32.7802,32.7346,32.7528,6196.0
2017-09-05 11:10:00,35.87,35.9,35.81,35.89,35969.0,32.7346,32.7619,32.6798,32.7528,35969.0
2017-09-05 11:15:00,35.89,35.89,35.78,35.79,34347.0,32.7528,32.7528,32.6524,32.6615,34347.0
2017-09-05 11:20:00,35.79,35.84,35.73,35.83,20811.0,32.6615,32.7072,32.6068,32.698,20811.0
2017-09-05 11:25:00,35.82,35.83,35.79,35.82,27214.0,32.6889,32.698,32.6615,32.6889,27214.0
2017-09-05 11:30:00,35.81,35.87,35.8,35.81,13620.0,32.6798,32.7346,32.6707,32.6798,13620.0
2017-09-05 11:35:00,35.84,35.91,35.83,35.88,41400.0,32.7072,32.7711,32.698,32.7437,41400.0
2017-09-05 11:40:00,35.89,35.89,35.87,35.89,2900.0,32.7528,32.7528,32.7346,32.7528,2900.0
2017-09-05 11:45:00,35.87,35.87,35.85,35.86,1567.0,32.7346,32.7346,32.7163,32.7254,1567.0
2017-09-05 11:50:00,35.87,35.87,35.84,35.85,18285.0,32.7346,32.7346,32.7072,32.7163,18285.0
2017-09-05 11:55:00,35.82,35.89,35.82,35.88,18841.0,32.6889,32.7528,32.6889,32.7437,18841.0
2017-09-05 12:00:00,35.82,35.82,35.64,35.66,84391.0,32.6889,32.6889,32.5247,32.5429,84391.0
2017-09-05 12:05:00,35.66,35.67,35.48,35.51,86336.0,32.5429,32.552,32.3786,32.406,86336.0
2017-09-05 12:10:00,35.52,35.56,35.43,35.45,64607.0,32.4151,32.4517,32.333,32.3513,64607.0
2017-09-05 12:15:00,35.45,35.49,35.45,35.49,20730.0,32.3513,32.3878,32.3513,32.3878,20730.0
2017-09-05 12:20:00,35.48,35.55,35.43,35.5,38827.0,32.3786,32.4425,32.333,32.3969,38827.0
2017-09-05 12:25:00,35.51,35.51,35.4,35.4,35863.0,32.406,32.406,32.3056,32.3056,35863.0
2017-09-05 12:30:00,35.41,35.41,35.23,35.25,93803.0,32.3148,32.3148,32.1505,32.1687,93803.0
2017-09-05 12:35:00,35.27,35.38,35.27,35.34,26407.0,32.187,32.2874,32.187,32.2509,26407.0
2017-09-05 12:40:00,35.33,35.39,35.31,35.35,24033.0,32.2418,32.2965,32.2235,32.26,24033.0
2017-09-05 12:45:00,35.35,35.35,35.23,35.25,26469.0,32.26,32.26,32.1505,32.1687,26469.0
2017-09-05 12:50:00,35.27,35.31,35.23,35.31,18520.0,32.187,32.2235,32.1505,32.2235,18520.0
2017-09-05 12:55:00,35.31,35.35,35.28,35.32,31450.0,32.2235,32.26,32.1961,32.2326,31450.0
2017-09-05 13:00:00,35.33,35.33,35.08,35.13,63585.0,32.2418,32.2418,32.0136,32.0592,63585.0
2017-09-05 13:05:00,35.15,35.17,35.1,35.1,47722.0,32.0775,32.0957,32.0319,32.0319,47722.0
2017-09-05 13:10:00,35.1,35.14,35.07,35.11,27815.0,32.0319,32.0684,32.0045,32.041,27815.0
2017-09-05 13:15:00,35.1,35.31,35.08,35.3,65853.0,32.0319,32.2235,32.0136,32.2144,65853.0
2017-09-05 13:20:00,35.3,35.34,35.28,35.32,45352.0,32.2144,32.2509,32.1961,32.2326,45352.0
2017-09-05 13:25:00,35.33,35.33,35.27,35.27,7004.0,32.2418,32.2418,32.187,32.187,7004.0
2017-09-05 13:30:00,35.27,35.28,35.17,35.17,16203.0,32.187,32.1961,32.0957,32.0957,16203.0
2017-09-05 13:35:00,35.19,35.37,35.18,35.32,11298.0,32.114,32.2783,32.1049,32.2326,11298.0
2017-09-05 13:40:00,35.34,35.38,35.34,35.35,13411.0,32.2509,32.2874,32.2509,32.26,13411.0
2017-09-05 13:45:00,35.33,35.37,35.3,35.3,20064.0,32.2418,32.2783,32.2144,32.2144,20064.0
2017-09-05 13:50:00,35.31,35.42,35.3,35.42,23627.0,32.2235,32.3239,32.2144,32.3239,23627.0
2017-09-05 13:55:00,35.43,35.43,35.37,35.43,10845.0,32.333,32.333,32.2783,32.333,10845.0
2017-09-05 14:00:00,35.42,35.52,35.39,35.51,32400.0,32.3239,32.4151,32.2965,32.406,32400.0
2017-09-05 14:05:00,35.51,35.51,35.44,35.46,33583.0,32.406,32.406,32.3421,32.3604,33583.0
2017-09-05 14:10:00,35.49,35.49,35.45,35.45,16059.0,32.3878,32.3878,32.3513,32.3513,16059.0
2017-09-05 14:15:00,35.42,35.42,35.37,35.42,17264.0,32.3239,32.3239,32.2783,32.3239,17264.0
2017-09-05 14:20:00,35.42,35.53,35.41,35.48,9685.0,32.3239,32.4243,32.3148,32.3786,9685.0
2017-09-05 14:25:00,35.49,35.6,35.49,35.56,32644.0,32.3878,32.4882,32.3878,32.4517,32644.0
2017-09-05 14:30:00,35.55,35.58,35.54,35.54,10700.0,32.4425,32.4699,32.4334,32.4334,10700.0
2017-09-05 14:35:00,35.56,35.57,35.51,35.52,11255.0,32.4517,32.4608,32.406,32.4151,11255.0
2017-09-05 14:40:00,35.51,35.51,35.47,35.5,19224.0,32.406,32.406,32.3695,32.3969,19224.0
2017-09-05 14:45:00,35.51,35.53,35.41,35.42,8432.0,32.406,32.4243,32.3148,32.3239,8432.0
2017-09-05 14:50:00,35.42,35.44,35.41,35.42,4143.0,32.3239,32.3421,32.3148,32.3239,4143.0
2017-09-05 14:55:00,35.41,35.45,35.41,35.45,1824.0,32.3148,32.3513,32.3148,32.3513,1824.0
2017-09-05 15:00:00,35.46,35.52,35.44,35.44,12442.0,32.3604,32.4151,32.3421,32.3421,12442.0
2017-09-05 15:05:00,35.42,35.44,35.35,35.44,42514.0,32.3239,32.3421,32.26,32.3421,42514.0
2017-09-05 15:10:00,35.43,35.47,35.38,35.47,32827.0,32.333,32.3695,32.2874,32.3695,32827.0
2017-09-05 15:15:00,35.46,35.49,35.44,35.46,12192.0,32.3604,32.3878,32.3421,32.3604,12192.0
2017-09-05 15:20:00,35.45,35.47,35.42,35.43,7333.0,32.3513,32.3695,32.3239,32.333,7333.0
2017-09-05 15:25:00,35.44,35.57,35.44,35.57,27571.0,32.3421,32.4608,32.3421,32.4608,27571.0
2017-09-05 15:30:00,35.59,35.63,35.58,35.63,39091.0,32.479,32.5155,32.4699,32.5155,39091.0
2017-09-05 15:35:00,35.63,35.64,35.5,35.52,24086.0,32.5155,32.5247,32.3969,32.4151,24086.0
2017-09-05 15:40:00,35.5,35.52,35.45,35.49,15870.0,32.3969,32.4151,32.3513,32.3878,15870.0
2017-09-05 15:45:00,35.47,35.54,35.45,35.54,22033.0,32.3695,32.4334,32.3513,32.4334,22033.0
2017-09-05 15:50:00,35.54,35.6,35.48,35.6,77736.0,32.4334,32.4882,32.3786,32.4882,77736.0
2017-09-05 15:55:00,35.6,35.61,35.54,35.58,160918.0,32.4882,32.4973,32.4334,32.4699,160918.0
2017-09-06 09:30:00,35.91,35.96,35.84,35.84,91660.0,32.7711,32.8167,32.7072,32.7072,91660.0
2017-09-06 09:35:00,35.82,35.86,35.81,35.85,25974.0,32.6889,32.7254,32.6798,32.7163,25974.0
2017-09-06 09:40:00,35.83,35.87,35.81,35.85,14436.0,32.698,32.7346,32.6798,32.7163,14436.0
2017-09-06 09:45:00,35.86,35.9,35.84,35.85,22091.0,32.7254,32.7619,32.7072,32.7163,22091.0
2017-09-06 09:50:00,35.87,35.88,35.79,35.81,22683.0,32.7346,32.7437,32.6615,32.6798,22683.0
2017-09-06 09:55:00,35.83,35.87,35.8,35.86,33035.0,32.698,32.7346,32.6707,32.7254,33035.0
2017-09-06 10:00:00,35.87,35.93,35.84,35.91,168204.0,32.7346,32.7893,32.7072,32.7711,168204.0
2017-09-06 10:05:00,35.9,35.99,35.89,35.92,68616.0,32.7619,32.8441,32.7528,32.7802,68616.0
2017-09-06 10:10:00,35.92,35.95,35.88,35.89,16294.0,32.7802,32.8076,32.7437,32.7528,16294.0
2017-09-06 10:15:00,35.89,35.9,35.77,35.77,24907.0,32.7528,32.7619,32.6433,32.6433,24907.0
2017-09-06 10:20:00,35.77,35.81,35.76,35.81,17505.0,32.6433,32.6798,32.6342,32.6798,17505.0
2017-09-06 10:25:00,35.79,35.83,35.78,35.82,3600.0,32.6615,32.698,32.6524,32.6889,3600.0
2017-09-06 10:30:00,35.82,35.86,35.77,35.86,9592.0,32.6889,32.7254,32.6433,32.7254,9592.0
2017-09-06 10:35:00,35.86,35.86,35.77,35.8,11960.0,32.7254,32.7254,32.6433,32.6707,11960.0
2017-09-06 10:40:00,35.81,35.81,35.76,35.78,14643.0,32.6798,32.6798,32.6342,32.6524,14643.0
2017-09-06 10:45:00,35.79,35.83,35.65,35.8,72766.0,32.6615,32.698,32.5338,32.6707,72766.0
2017-09-06 10:50:00,35.79,35.8,35.73,35.78,6101.0,32.6615,32.6707,32.6068,32.6524,6101.0
2017-09-06 10:55:00,35.78,35.84,35.74,35.81,21350.0,32.6524,32.7072,32.6159,32.6798,21350.0
2017-09-06 11:00:00,35.82,35.84,35.8,35.84,4723.0,32.6889,32.7072,32.6707,32.7072,4723.0
2017-09-06 11:05:00,35.79,35.79,35.71,35.71,14150.0,32.6615,32.6615,32.5885,32.5885,14150.0
2017-09-06 11:10:00,35.7,35.7,35.63,35.65,61382.0,32.5794,32.5794,32.5155,32.5338,61382.0
2017-09-06 11:15:00,35.65,35.7,35.64,35.7,4412.0,32.5338,32.5794,32.5247,32.5794,4412.0
2017-09-06 11:20:00,35.74,35.75,35.71,35.74,5321.0,32.6159,32.625,32.5885,32.6159,5321.0
2017-09-06 11:25:00,35.75,35.76,35.73,35.75,3373.0,32.625,32.6342,32.6068,32.625,3373.0
2017-09-06 11:30:00,35.74,35.78,35.7,35.76,6829.0,32.6159,32.6524,32.5794,32.6342,6829.0
2017-09-06 11:35:00,35.76,35.79,35.75,35.77,600.0,32.6342,32.6615,32.625,32.6433,600.0
2017-09-06 11:40:00,35.78,35.78,35.74,35.75,2551.0,32.6524,32.6524,32.6159,32.625,2551.0
2017-09-06 11:45:00,35.77,35.77,35.75,35.76,3350.0,32.6433,32.6433,32.625,32.6342,3350.0
2017-09-06 11:50:00,35.75,35.75,35.71,35.71,1200.0,32.625,32.625,32.5885,32.5885,1200.0
2017-09-06 11:55:00,35.75,35.79,35.75,35.79,4544.0,32.625,32.6615,32.625,32.6615,4544.0
2017-09-06 12:00:00,35.77,35.78,35.72,35.75,2736.0,32.6433,32.6524,32.5977,32.625,2736.0
2017-09-06 12:05:00,35.75,35.77,35.74,35.74,3196.0,32.625,32.6433,32.6159,32.6159,3196.0
2017-09-06 12:10:00,35.74,35.78,35.74,35.78,5348.0,32.6159,32.6524,32.6159,32.6524,5348.0
2017-09-06 12:15:00,35.79,35.82,35.77,35.81,5300.0,32.6615,32.6889,32.6433,32.6798,5300.0
2017-09-06 12:20:00,35.83,35.84,35.78,35.79,2100.0,32.698,32.7072,32.6524,32.6615,2100.0
2017-09-06 12:25:00,35.8,35.84,35.79,35.84,2957.0,32.6707,32.7072,32.6615,32.7072,2957.0
2017-09-06 12:30:00,35.83,35.83,35.78,35.8,1602.0,32.698,32.698,32.6524,32.6707,1602.0
2017-09-06 12:35:00,35.79,35.82,35.79,35.81,3780.0,32.6615,32.6889,32.6615,32.6798,3780.0
2017-09-06 12:40:00,35.81,35.85,35.81,35.83,4800.0,32.6798,32.7163,32.6798,32.698,4800.0
2017-09-06 12:45:00,35.83,35.85,35.81,35.84,9339.0,32.698,32.7163,32.6798,32.7072,9339.0
2017-09-06 12:50:00,35.84,35.87,35.84,35.86,2684.0,32.7072,32.7346,32.7072,32.7254,2684.0
2017-09-06 12:55:00,35.88,35.91,35.86,35.9,7050.0,32.7437,32.7711,32.7254,32.7619,7050.0
2017-09-06 13:00:00,35.9,35.94,35.88,35.94,8986.0,32.7619,32.7984,32.7437,32.7984,8986.0
2017-09-06 13:05:00,35.95,35.96,35.92,35.94,6254.0,32.8076,32.8167,32.7802,32.7984,6254.0
2017-09-06 13:10:00,35.94,35.97,35.94,35.97,40742.0,32.7984,32.8258,32.7984,32.8258,40742.0
2017-09-06 13:15:00,35.94,35.95,35.91,35.92,13280.0,32.7984,32.8076,32.7711,32.7802,13280.0
2017-09-06 13:20:00,35.93,35.96,35.91,35.91,14647.0,32.7893,32.8167,32.7711,32.7711,14647.0
2017-09-06 13:25:00,35.93,35.93,35.9,35.91,6222.0,32.7893,32.7893,32.7619,32.7711,6222.0
2017-09-06 13:30:00,35.92,35.94,35.92,35.92,3354.0,32.7802,32.7984,32.7802,32.7802,3354.0
2017-09-06 13:35:00,35.92,35.96,35.91,35.95,2415.0,32.7802,32.8167,32.7711,32.8076,2415.0
2017-09-06 13:40:00,35.95,35.95,35.92,35.93,2480.0,32.8076,32.8076,32.7802,32.7893,2480.0
2017-09-06 13:45:00,35.94,35.94,35.94,35.94,300.0,32.7984,32.7984,32.7984,32.7984,300.0
2017-09-06 13:50:00,35.95,35.95,35.93,35.94,11227.0,32.8076,32.8076,32.7893,32.7984,11227.0
2017-09-06 13:55:00,35.92,35.92,35.88,35.9,9100.0,32.7802,32.7802,32.7437,32.7619,9100.0
2017-09-06 14:00:00,35.92,35.95,35.9,35.95,7455.0,32.7802,32.8076,32.7619,32.8076,7455.0
2017-09-06 14:05:00,35.95,35.98,35.95,35.98,10367.0,32.8076,32.8349,32.8076,32.8349,10367.0
2017-09-06 14:10:00,35.99,36.01,35.97,35.97,17929.0,32.8441,32.8623,32.8258,32.8258,17929.0
2017-09-06 14:15:00,35.97,36.0,35.96,36.0,2100.0,32.8258,32.8532,32.8167,32.8532,2100.0
2017-09-06 14:20:00,35.99,36.03,35.97,36.01,11258.0,32.8441,32.8806,32.8258,32.8623,11258.0
2017-09-06 14:25:00,36.02,36.04,36.01,36.02,4373.0,32.8714,32.8897,32.8623,32.8714,4373.0
2017-09-06 14:30:00,36.01,36.02,35.97,36.0,3811.0,32.8623,32.8714,32.8258,32.8532,3811.0
2017-09-06 14:35:00,36.01,36.02,35.99,36.02,9361.0,32.8623,32.8714,32.8441,32.8714,9361.0
2017-09-06 14:40:00,36.01,36.01,35.98,35.98,5212.0,32.8623,32.8623,32.8349,32.8349,5212.0
2017-09-06 14:45:00,35.98,36.01,35.95,35.95,16500.0,32.8349,32.8623,32.8076,32.8076,16500.0
2017-09-06 14:50:00,35.96,35.98,35.95,35.98,9650.0,32.8167,32.8349,32.8076,32.8349,9650.0
2017-09-06 14:55:00,35.99,36.01,35.97,36.0,11763.0,32.8441,32.8623,32.8258,32.8532,11763.0
2017-09-06 15:00:00,36.01,36.01,35.96,36.0,28446.0,32.8623,32.8623,32.8167,32.8532,28446.0
2017-09-06 15:05:00,36.0,36.04,36.0,36.04,14300.0,32.8532,32.8897,32.8532,32.8897,14300.0
2017-09-06 15:10:00,36.02,36.03,36.01,36.01,5708.0,32.8714,32.8806,32.8623,32.8623,5708.0
2017-09-06 15:15:00,36.01,36.04,36.01,36.04,2700.0,32.8623,32.8897,32.8623,32.8897,2700.0
2017-09-06 15:20:00,36.04,36.08,36.03,36.08,15593.0,32.8897,32.9262,32.8806,32.9262,15593.0
2017-09-06 15:25:00,36.08,36.09,36.07,36.07,14772.0,32.9262,32.9353,32.9171,32.9171,14772.0
2017-09-06 15:30:00,36.07,36.07,35.99,36.0,13042.0,32.9171,32.9171,32.8441,32.8532,13042.0
2017-09-06 15:35:00,35.99,36.0,35.96,36.0,22682.0,32.8441,32.8532,32.8167,32.8532,22682.0
2017-09-06 15:40:00,36.0,36.02,35.98,35.98,8308.0,32.8532,32.8714,32.8349,32.8349,8308.0
2017-09-06 15:45:00,35.98,36.01,35.97,35.97,28614.0,32.8349,32.8623,32.8258,32.8258,28614.0
2017-09-06 15:50:00,35.97,36.0,35.93,35.94,598302.0,32.8258,32.8532,32.7893,32.7984,598302.0
2017-09-06 15:55:00,35.94,35.95,35.88,35.93,497200.0,32.7984,32.8076,32.7437,32.7893,497200.0
2017-09-07 09:30:00,36.09,36.1,36.02,36.05,1065726.0,32.9353,32.9444,32.8714,32.8988,1065726.0
2017-09-07 09:35:00,35.98,36.04,35.97,36.03,43945.0,32.8349,32.8897,32.8258,32.8806,43945.0
2017-09-07 09:40:00,35.99,36.04,35.99,36.02,14064.0,32.8441,32.8897,32.8441,32.8714,14064.0
2017-09-07 09:45:00,36.06,36.06,35.95,35.95,23266.0,32.9079,32.9079,32.8076,32.8076,23266.0
2017-09-07 09:50:00,35.94,35.97,35.93,35.95,5800.0,32.7984,32.8258,32.7893,32.8076,5800.0
2017-09-07 09:55:00,35.94,35.96,35.89,35.92,14117.0,32.7984,32.8167,32.7528,32.7802,14117.0
2017-09-07 10:00:00,35.92,35.92,35.75,35.75,37966.0,32.7802,32.7802,32.625,32.625,37966.0
2017-09-07 10:05:00,35.73,35.8,35.73,35.8,14300.0,32.6068,32.6707,32.6068,32.6707,14300.0
2017-09-07 10:10:00,35.8,35.82,35.73,35.74,31599.0,32.6707,32.6889,32.6068,32.6159,31599.0
2017-09-07 10:15:00,35.77,35.82,35.75,35.79,6006.0,32.6433,32.6889,32.625,32.6615,6006.0
2017-09-07 10:20:00,35.83,35.84,35.79,35.79,3521.0,32.698,32.7072,32.6615,32.6615,3521.0
2017-09-07 10:25:00,35.75,35.81,35.75,35.81,3920.0,32.625,32.6798,32.625,32.6798,3920.0
2017-09-07 10:30:00,35.74,35.8,35.72,35.78,4573.0,32.6159,32.6707,32.5977,32.6524,4573.0
2017-09-07 10:35:00,35.83,35.85,35.82,35.82,24484.0,32.698,32.7163,32.6889,32.6889,24484.0
2017-09-07 10:40:00,35.84,35.87,35.83,35.87,4690.0,32.7072,32.7346,32.698,32.7346,4690.0
2017-09-07 10:45:00,35.89,35.99,35.89,35.99,35394.0,32.7528,32.8441,32.7528,32.8441,35394.0
2017-09-07 10:50:00,36.0,36.0,35.97,36.0,12210.0,32.8532,32.8532,32.8258,32.8532,12210.0
2017-09-07 10:55:00,36.0,36.02,35.97,35.97,13395.0,32.8532,32.8714,32.8258,32.8258,13395.0
2017-09-07 11:00:00,35.97,35.97,35.97,35.97,0.0,32.8258,32.8258,32.8258,32.8258,0.0
2017-09-07 11:05:00,36.01,36.02,35.94,35.94,3340.0,32.8623,32.8714,32.7984,32.7984,3340.0
2017-09-07 11:10:00,35.95,35.98,35.95,35.97,8122.0,32.8076,32.8349,32.8076,32.8258,8122.0
2017-09-07 11:15:00,35.95,35.96,35.89,35.9,2434.0,32.8076,32.8167,32.7528,32.7619,2434.0
2017-09-07 11:20:00,35.86,35.88,35.83,35.88,15988.0,32.7254,32.7437,32.698,32.7437,15988.0
2017-09-07 11:25:00,35.86,35.87,35.77,35.8,19780.0,32.7254,32.7346,32.6433,32.6707,19780.0
2017-09-07 11:30:00,35.8,35.82,35.79,35.8,12144.0,32.6707,32.6889,32.6615,32.6707,12144.0
2017-09-07 11:35:00,35.79,35.86,35.79,35.86,3202.0,32.6615,32.7254,32.6615,32.7254,3202.0
2017-09-07 11:40:00,35.86,35.88,35.84,35.87,5150.0,32.7254,32.7437,32.7072,32.7346,5150.0
2017-09-07 11:45:00,35.88,35.89,35.83,35.83,10650.0,32.7437,32.7528,32.698,32.698,10650.0
2017-09-07 11:50:00,35.84,35.85,35.8,35.83,24438.0,32.7072,32.7163,32.6707,32.698,24438.0
2017-09-07 11:55:00,35.85,35.86,35.85,35.85,2000.0,32.7163,32.7254,32.7163,32.7163,2000.0
2017-09-07 12:00:00,35.82,35.83,35.77,35.78,14862.0,32.6889,32.698,32.6433,32.6524,14862.0
2017-09-07 12:05:00,35.79,35.82,35.79,35.82,2500.0,32.6615,32.6889,32.6615,32.6889,2500.0
2017-09-07 12:10:00,35.84,35.86,35.79,35.84,14613.0,32.7072,32.7254,32.6615,32.7072,14613.0
2017-09-07 12:15:00,35.83,35.84,35.79,35.82,1522.0,32.698,32.7072,32.6615,32.6889,1522.0
2017-09-07 12:20:00,35.85,35.85,35.8,35.82,2000.0,32.7163,32.7163,32.6707,32.6889,2000.0
2017-09-07 12:25:00,35.83,35.83,35.75,35.76,4100.0,32.698,32.698,32.625,32.6342,4100.0
2017-09-07 12:30:00,35.76,35.82,35.71,35.72,9059.0,32.6342,32.6889,32.5885,32.5977,9059.0
2017-09-07 12:35:00,35.71,35.74,35.71,35.74,7825.0,32.5885,32.6159,32.5885,32.6159,7825.0
2017-09-07 12:40:00,35.73,35.76,35.73,35.76,3600.0,32.6068,32.6342,32.6068,32.6342,3600.0
2017-09-07 12:45:00,35.8,35.81,35.77,35.77,4400.0,32.6707,32.6798,32.6433,32.6433,4400.0
2017-09-07 12:50:00,35.79,35.79,35.74,35.76,5200.0,32.6615,32.6615,32.6159,32.6342,5200.0
2017-09-07 12:55:00,35.77,35.84,35.77,35.83,30896.0,32.6433,32.7072,32.6433,32.698,30896.0
2017-09-07 13:00:00,35.83,35.85,35.81,35.85,4416.0,32.698,32.7163,32.6798,32.7163,4416.0
2017-09-07 13:05:00,35.83,35.84,35.81,35.82,3235.0,32.698,32.7072,32.6798,32.6889,3235.0
2017-09-07 13:10:00,35.84,35.84,35.84,35.84,300.0,32.7072,32.7072,32.7072,32.7072,300.0
2017-09-07 13:15:00,35.86,35.86,35.84,35.85,2800.0,32.7254,32.7254,32.7072,32.7163,2800.0
2017-09-07 13:20:00,35.86,35.86,35.81,35.81,1000.0,32.7254,32.7254,32.6798,32.6798,1000.0
2017-09-07 13:25:00,35.81,35.83,35.81,35.83,3071.0,32.6798,32.698,32.6798,32.698,3071.0
2017-09-07 13:30:00,35.83,35.85,35.83,35.85,800.0,32.698,32.7163,32.698,32.7163,800.0
2017-09-07 13:35:00,35.84,35.85,35.84,35.85,904.0,32.7072,32.7163,32.7072,32.7163,904.0
2017-09-07 13:40:00,35.84,35.88,35.84,35.88,5142.0,32.7072,32.7437,32.7072,32.7437,5142.0
2017-09-07 13:45:00,35.89,35.89,35.87,35.87,6000.0,32.7528,32.7528,32.7346,32.7346,6000.0
2017-09-07 13:50:00,35.86,35.86,35.85,35.85,450.0,32.7254,32.7254,32.7163,32.7163,450.0
2017-09-07 13:55:00,35.84,35.86,35.83,35.86,2870.0,32.7072,32.7254,32.698,32.7254,2870.0
2017-09-07 14:00:00,35.84,35.85,35.84,35.84,883.0,32.7072,32.7163,32.7072,32.7072,883.0
2017-09-07 14:05:00,35.88,35.89,35.87,35.89,995.0,32.7437,32.7528,32.7346,32.7528,995.0
2017-09-07 14:10:00,35.9,35.91,35.89,35.89,5348.0,32.7619,32.7711,32.7528,32.7528,5348.0
2017-09-07 14:15:00,35.9,35.92,35.9,35.92,3730.0,32.7619,32.7802,32.7619,32.7802,3730.0
2017-09-07 14:20:00,35.91,35.92,35.89,35.89,2100.0,32.7711,32.7802,32.7528,32.7528,2100.0
2017-09-07 14:25:00,35.91,35.92,35.91,35.91,500.0,32.7711,32.7802,32.7711,32.7711,500.0
2017-09-07 14:30:00,35.91,35.91,35.87,35.88,4533.0,32.7711,32.7711,32.7346,32.7437,4533.0
2017-09-07 14:35:00,35.87,35.87,35.85,35.87,2198.0,32.7346,32.7346,32.7163,32.7346,2198.0
2017-09-07 14:40:00,35.87,35.87,35.87,35.87,0.0,32.7346,32.7346,32.7346,32.7346,0.0
2017-09-07 14:45:00,35.85,35.86,35.84,35.86,783.0,32.7163,32.7254,32.7072,32.7254,783.0
2017-09-07 14:50:00,35.86,35.88,35.86,35.88,400.0,32.7254,32.7437,32.7254,32.7437,400.0
2017-09-07 14:55:00,35.87,35.89,35.87,35.89,18761.0,32.7346,32.7528,32.7346,32.7528,18761.0
2017-09-07 15:00:00,35.91,35.91,35.85,35.85,7500.0,32.7711,32.7711,32.7163,32.7163,7500.0
2017-09-07 15:05:00,35.86,35.89,35.86,35.89,17900.0,32.7254,32.7528,32.7254,32.7528,17900.0
2017-09-07 15:10:00,35.89,35.9,35.88,35.89,4226.0,32.7528,32.7619,32.7437,32.7528,4226.0
2017-09-07 15:15:00,35.88,35.88,35.88,35.88,1200.0,32.7437,32.7437,32.7437,32.7437,1200.0
2017-09-07 15:20:00,35.85,35.85,35.8,35.8,17900.0,32.7163,32.7163,32.6707,32.6707,17900.0
2017-09-07 15:25:00,35.81,35.81,35.79,35.8,13255.0,32.6798,32.6798,32.6615,32.6707,13255.0
2017-09-07 15:30:00,35.81,35.82,35.78,35.78,29495.0,32.6798,32.6889,32.6524,32.6524,29495.0
2017-09-07 15:35:00,35.78,35.86,35.77,35.86,36353.0,32.6524,32.7254,32.6433,32.7254,36353.0
2017-09-07 15:40:00,35.85,35.88,35.85,35.88,9500.0,32.7163,32.7437,32.7163,32.7437,9500.0
2017-09-07 15:45:00,35.86,35.94,35.86,35.92,17867.0,32.7254,32.7984,32.7254,32.7802,17867.0
2017-09-07 15:50:00,35.91,35.92,35.86,35.9,31923.0,32.7711,32.7802,32.7254,32.7619,31923.0
2017-09-07 15:55:00,35.89,35.93,35.87,35.92,88490.0,32.7528,32.7893,32.7346,32.7802,88490.0
2017-09-08 09:30:00,35.74,35.75,35.64,35.69,57286.0,32.6159,32.625,32.5247,32.5703,57286.0
2017-09-08 09:35:00,35.69,35.72,35.67,35.71,20157.0,32.5703,32.5977,32.552,32.5885,20157.0
2017-09-08 09:40:00,35.74,35.78,35.72,35.77,42352.0,32.6159,32.6524,32.5977,32.6433,42352.0
2017-09-08 09:45:00,35.78,35.8,35.72,35.73,16086.0,32.6524,32.6707,32.5977,32.6068,16086.0
2017-09-08 09:50:00,35.76,35.78,35.74,35.74,36458.0,32.6342,32.6524,32.6159,32.6159,36458.0
2017-09-08 09:55:00,35.75,35.82,35.74,35.82,45099.0,32.625,32.6889,32.6159,32.6889,45099.0
2017-09-08 10:00:00,35.82,35.88,35.82,35.88,14958.0,32.6889,32.7437,32.6889,32.7437,14958.0
2017-09-08 10:05:00,35.89,35.89,35.85,35.86,8847.0,32.7528,32.7528,32.7163,32.7254,8847.0
2017-09-08 10:10:00,35.82,35.82,35.78,35.81,19282.0,32.6889,32.6889,32.6524,32.6798,19282.0
2017-09-08 10:15:00,35.82,35.87,35.82,35.84,27618.0,32.6889,32.7346,32.6889,32.7072,27618.0
2017-09-08 10:20:00,35.8,35.8,35.76,35.78,40761.0,32.6707,32.6707,32.6342,32.6524,40761.0
2017-09-08 10:25:00,35.79,35.85,35.77,35.82,5069.0,32.6615,32.7163,32.6433,32.6889,5069.0
2017-09-08 10:30:00,35.79,35.8,35.77,35.8,3182.0,32.6615,32.6707,32.6433,32.6707,3182.0
2017-09-08 10:35:00,35.83,35.85,35.83,35.85,3869.0,32.698,32.7163,32.698,32.7163,3869.0
2017-09-08 10:40:00,35.81,35.86,35.81,35.84,17391.0,32.6798,32.7254,32.6798,32.7072,17391.0
2017-09-08 10:45:00,35.84,35.88,35.83,35.88,34900.0,32.7072,32.7437,32.698,32.7437,34900.0
2017-09-08 10:50:00,35.86,35.88,35.84,35.84,6275.0,32.7254,32.7437,32.7072,32.7072,6275.0
2017-09-08 10:55:00,35.83,35.89,35.83,35.88,2977.0,32.698,32.7528,32.698,32.7437,2977.0
2017-09-08 11:00:00,35.87,35.99,35.87,35.98,17589.0,32.7346,32.8441,32.7346,32.8349,17589.0
2017-09-08 11:05:00,35.99,35.99,35.97,35.98,2239.0,32.8441,32.8441,32.8258,32.8349,2239.0
2017-09-08 11:10:00,35.96,35.96,35.93,35.93,2500.0,32.8167,32.8167,32.7893,32.7893,2500.0
2017-09-08 11:15:00,35.92,35.93,35.89,35.89,12564.0,32.7802,32.7893,32.7528,32.7528,12564.0
2017-09-08 11:20:00,35.87,35.91,35.86,35.91,7545.0,32.7346,32.7711,32.7254,32.7711,7545.0
2017-09-08 11:25:00,35.92,35.93,35.91,35.93,1600.0,32.7802,32.7893,32.7711,32.7893,1600.0
2017-09-08 11:30:00,35.92,35.94,35.9,35.9,13596.0,32.7802,32.7984,32.7619,32.7619,13596.0
2017-09-08 11:35:00,35.91,35.92,35.88,35.88,1300.0,32.7711,32.7802,32.7437,32.7437,1300.0
2017-09-08 11:40:00,35.88,35.89,35.86,35.86,3800.0,32.7437,32.7528,32.7254,32.7254,3800.0
2017-09-08 11:45:00,35.85,35.88,35.85,35.88,2315.0,32.7163,32.7437,32.7163,32.7437,2315.0
2017-09-08 11:50:00,35.9,35.9,35.85,35.89,9800.0,32.7619,32.7619,32.7163,32.7528,9800.0
2017-09-08 11:55:00,35.89,35.9,35.86,35.86,1388.0,32.7528,32.7619,32.7254,32.7254,1388.0
2017-09-08 12:00:00,35.87,35.88,35.82,35.83,9611.0,32.7346,32.7437,32.6889,32.698,9611.0
2017-09-08 12:05:00,35.81,35.83,35.79,35.83,3078.0,32.6798,32.698,32.6615,32.698,3078.0
2017-09-08 12:10:00,35.8,35.81,35.78,35.79,11580.0,32.6707,32.6798,32.6524,32.6615,11580.0
2017-09-08 12:15:00,35.78,35.83,35.77,35.82,14650.0,32.6524,32.698,32.6433,32.6889,14650.0
2017-09-08 12:20:00,35.8,35.82,35.79,35.81,11300.0,32.6707,32.6889,32.6615,32.6798,11300.0
2017-09-08 12:25:00,35.83,35.86,35.83,35.85,10840.0,32.698,32.7254,32.698,32.7163,10840.0
2017-09-08 12:30:00,35.86,35.9,35.86,35.89,2800.0,32.7254,32.7619,32.7254,32.7528,2800.0
2017-09-08 12:35:00,35.9,35.9,35.88,35.89,1600.0,32.7619,32.7619,32.7437,32.7528,1600.0
2017-09-08 12:40:00,35.88,35.89,35.88,35.89,800.0,32.7437,32.7528,32.7437,32.7528,800.0
2017-09-08 12:45:00,35.88,35.89,35.88,35.89,646.0,32.7437,32.7528,32.7437,32.7528,646.0
2017-09-08 12:50:00,35.88,35.9,35.87,35.9,675.0,32.7437,32.7619,32.7346,32.7619,675.0
2017-09-08 12:55:00,35.9,35.9,35.9,35.9,140.0,32.7619,32.7619,32.7619,32.7619,140.0
2017-09-08 13:00:00,35.86,35.87,35.86,35.87,200.0,32.7254,32.7346,32.7254,32.7346,200.0
2017-09-08 13:05:00,35.87,35.87,35.87,35.87,100.0,32.7346,32.7346,32.7346,32.7346,100.0
2017-09-08 13:10:00,35.86,35.87,35.85,35.86,2690.0,32.7254,32.7346,32.7163,32.7254,2690.0
2017-09-08 13:15:00,35.86,35.87,35.86,35.86,125.0,32.7254,32.7346,32.7254,32.7254,125.0
2017-09-08 13:20:00,35.86,35.87,35.86,35.86,15151.0,32.7254,32.7346,32.7254,32.7254,15151.0
2017-09-08 13:25:00,35.85,35.86,35.85,35.85,375.0,32.7163,32.7254,32.7163,32.7163,375.0
2017-09-08 13:30:00,35.84,35.85,35.81,35.82,1941.0,32.7072,32.7163,32.6798,32.6889,1941.0
2017-09-08 13:35:00,35.82,35.84,35.82,35.84,3600.0,32.6889,32.7072,32.6889,32.7072,3600.0
2017-09-08 13:40:00,35.84,35.85,35.82,35.83,6999.0,32.7072,32.7163,32.6889,32.698,6999.0
2017-09-08 13:45:00,35.83,35.83,35.8,35.82,10386.0,32.698,32.698,32.6707,32.6889,10386.0
2017-09-08 13:50:00,35.8,35.8,35.8,35.8,800.0,32.6707,32.6707,32.6707,32.6707,800.0
2017-09-08 13:55:00,35.81,35.84,35.81,35.84,20605.0,32.6798,32.7072,32.6798,32.7072,20605.0
2017-09-08 14:00:00,35.85,35.85,35.81,35.83,1550.0,32.7163,32.7163,32.6798,32.698,1550.0
2017-09-08 14:05:00,35.83,35.84,35.82,35.83,1290.0,32.698,32.7072,32.6889,32.698,1290.0
2017-09-08 14:10:00,35.83,35.88,35.83,35.88,36557.0,32.698,32.7437,32.698,32.7437,36557.0
2017-09-08 14:15:00,35.86,35.86,35.85,35.85,2200.0,32.7254,32.7254,32.7163,32.7163,2200.0
2017-09-08 14:20:00,35.85,35.87,35.85,35.85,9066.0,32.7163,32.7346,32.7163,32.7163,9066.0
2017-09-08 14:25:00,35.86,35.86,35.85,35.86,600.0,32.7254,32.7254,32.7163,32.7254,600.0
2017-09-08 14:30:00,35.88,35.89,35.88,35.89,3250.0,32.7437,32.7528,32.7437,32.7528,3250.0
2017-09-08 14:35:00,35.89,35.91,35.89,35.9,8663.0,32.7528,32.7711,32.7528,32.7619,8663.0
2017-09-08 14:40:00,35.88,35.89,35.87,35.88,2250.0,32.7437,32.7528,32.7346,32.7437,2250.0
2017-09-08 14:45:00,35.88,35.88,35.82,35.83,5953.0,32.7437,32.7437,32.6889,32.698,5953.0
2017-09-08 14:50:00,35.81,35.83,35.78,35.83,13200.0,32.6798,32.698,32.6524,32.698,13200.0
2017-09-08 14:55:00,35.83,35.85,35.83,35.84,4325.0,32.698,32.7163,32.698,32.7072,4325.0
2017-09-08 15:00:00,35.83,35.83,35.83,35.83,1000.0,32.698,32.698,32.698,32.698,1000.0
2017-09-08 15:05:00,35.83,35.87,35.81,35.83,15461.0,32.698,32.7346,32.6798,32.698,15461.0
2017-09-08 15:10:00,35.84,35.86,35.77,35.77,15169.0,32.7072,32.7254,32.6433,32.6433,15169.0
2017-09-08 15:15:00,35.79,35.79,35.74,35.74,57867.0,32.6615,32.6615,32.6159,32.6159,57867.0
2017-09-08 15:20:00,35.74,35.78,35.73,35.76,21304.0,32.6159,32.6524,32.6068,32.6342,21304.0
2017-09-08 15:25:00,35.74,35.75,35.73,35.73,4300.0,32.6159,32.625,32.6068,32.6068,4300.0
2017-09-08 15:30:00,35.73,35.73,35.67,35.7,17637.0,32.6068,32.6068,32.552,32.5794,17637.0
2017-09-08 15:35:00,35.71,35.72,35.7,35.72,12682.0,32.5885,32.5977,32.5794,32.5977,12682.0
2017-09-08 15:40:00,35.72,35.76,35.71,35.75,8600.0,32.5977,32.6342,32.5885,32.625,8600.0
2017-09-08 15:45:00,35.75,35.77,35.72,35.77,23690.0,32.625,32.6433,32.5977,32.6433,23690.0
2017-09-08 15:50:00,35.76,35.77,35.72,35.74,24417.0,32.6342,32.6433,32.5977,32.6159,24417.0
2017-09-08 15:55:00,35.74,35.79,35.72,35.76,112762.0,32.6159,32.6615,32.5977,32.6342,112762.0
2017-09-11 09:30:00,36.39,36.53,36.39,36.53,140559.0,33.2091,33.3369,33.2091,33.3369,140559.0
2017-09-11 09:35:00,36.53,36.58,36.5,36.58,48867.0,33.3369,33.3825,33.3095,33.3825,48867.0
2017-09-11 09:40:00,36.59,36.63,36.57,36.62,25385.0,33.3916,33.4281,33.3734,33.419,25385.0
2017-09-11 09:45:00,36.62,36.62,36.57,36.61,29494.0,33.419,33.419,33.3734,33.4099,29494.0
2017-09-11 09:50:00,36.61,36.63,36.6,36.63,11558.0,33.4099,33.4281,33.4007,33.4281,11558.0
2017-09-11 09:55:00,36.64,36.66,36.61,36.61,25717.0,33.4372,33.4555,33.4099,33.4099,25717.0
2017-09-11 10:00:00,36.62,36.67,36.62,36.66,20858.0,33.419,33.4646,33.419,33.4555,20858.0
2017-09-11 10:05:00,36.67,36.72,36.67,36.69,22507.0,33.4646,33.5103,33.4646,33.4829,22507.0
2017-09-11 10:10:00,36.69,36.71,36.68,36.71,11519.0,33.4829,33.5011,33.4738,33.5011,11519.0
2017-09-11 10:15:00,36.71,36.72,36.66,36.7,17640.0,33.5011,33.5103,33.4555,33.492,17640.0
2017-09-11 10:20:00,36.7,36.72,36.67,36.68,4077.0,33.492,33.5103,33.4646,33.4738,4077.0
2017-09-11 10:25:00,36.67,36.68,36.65,36.66,5383.0,33.4646,33.4738,33.4464,33.4555,5383.0
2017-09-11 10:30:00,36.66,36.7,36.66,36.68,7695.0,33.4555,33.492,33.4555,33.4738,7695.0
2017-09-11 10:35:00,36.69,36.69,36.61,36.61,5212.0,33.4829,33.4829,33.4099,33.4099,5212.0
2017-09-11 10:40:00,36.62,36.62,36.59,36.61,4840.0,33.419,33.419,33.3916,33.4099,4840.0
2017-09-11 10:45:00,36.61,36.62,36.61,36.62,1300.0,33.4099,33.419,33.4099,33.419,1300.0
2017-09-11 10:50:00,36.63,36.63,36.63,36.63,12516.0,33.4281,33.4281,33.4281,33.4281,12516.0
2017-09-11 10:55:00,36.63,36.64,36.6,36.61,7384.0,33.4281,33.4372,33.4007,33.4099,7384.0
2017-09-11 11:00:00,36.62,36.63,36.6,36.62,6300.0,33.419,33.4281,33.4007,33.419,6300.0
2017-09-11 11:05:00,36.63,36.63,36.6,36.63,4100.0,33.4281,33.4281,33.4007,33.4281,4100.0
2017-09-11 11:10:00,36.65,36.66,36.62,36.62,9581.0,33.4464,33.4555,33.419,33.419,9581.0
2017-09-11 11:15:00,36.62,36.66,36.61,36.66,3202.0,33.419,33.4555,33.4099,33.4555,3202.0
2017-09-11 11:20:00,36.65,36.66,36.62,36.62,2623.0,33.4464,33.4555,33.419,33.419,2623.0
2017-09-11 11:25:00,36.62,36.65,36.62,36.65,6948.0,33.419,33.4464,33.419,33.4464,6948.0
2017-09-11 11:30:00,36.64,36.7,36.64,36.7,2569.0,33.4372,33.492,33.4372,33.492,2569.0
2017-09-11 11:35:00,36.71,36.72,36.71,36.71,1402.0,33.5011,33.5103,33.5011,33.5011,1402.0
2017-09-11 11:40:00,36.71,36.74,36.71,36.74,4535.0,33.5011,33.5285,33.5011,33.5285,4535.0
2017-09-11 11:45:00,36.74,36.76,36.74,36.76,8342.0,33.5285,33.5468,33.5285,33.5468,8342.0
2017-09-11 11:50:00,36.76,36.76,36.74,36.76,5772.0,33.5468,33.5468,33.5285,33.5468,5772.0
2017-09-11 11:55:00,36.76,36.78,36.76,36.76,8354.0,33.5468,33.565,33.5468,33.5468,8354.0
2017-09-11 12:00:00,36.77,36.77,36.75,36.77,13395.0,33.5559,33.5559,33.5376,33.5559,13395.0
2017-09-11 12:05:00,36.76,36.76,36.73,36.74,5776.0,33.5468,33.5468,33.5194,33.5285,5776.0
2017-09-11 12:10:00,36.75,36.77,36.74,36.77,6300.0,33.5376,33.5559,33.5285,33.5559,6300.0
2017-09-11 12:15:00,36.76,36.81,36.76,36.8,18745.0,33.5468,33.5924,33.5468,33.5833,18745.0
2017-09-11 12:20:00,36.81,36.81,36.79,36.81,10727.0,33.5924,33.5924,33.5741,33.5924,10727.0
2017-09-11 12:25:00,36.81,36.82,36.81,36.82,6945.0,33.5924,33.6015,33.5924,33.6015,6945.0
2017-09-11 12:30:00,36.82,36.85,36.82,36.85,7391.0,33.6015,33.6289,33.6015,33.6289,7391.0
2017-09-11 12:35:00,36.85,36.86,36.82,36.85,9315.0,33.6289,33.638,33.6015,33.6289,9315.0
2017-09-11 12:40:00,36.85,36.94,36.85,36.9,25375.0,33.6289,33.711,33.6289,33.6745,25375.0
2017-09-11 12:45:00,36.91,36.91,36.88,36.89,7200.0,33.6836,33.6836,33.6563,33.6654,7200.0
2017-09-11 12:50:00,36.9,36.9,36.88,36.89,5214.0,33.6745,33.6745,33.6563,33.6654,5214.0
2017-09-11 12:55:00,36.89,36.89,36.86,36.86,2710.0,33.6654,33.6654,33.638,33.638,2710.0
2017-09-11 13:00:00,36.87,36.9,36.86,36.88,3782.0,33.6471,33.6745,33.638,33.6563,3782.0
2017-09-11 13:05:00,36.88,36.89,36.86,36.87,19267.0,33.6563,33.6654,33.638,33.6471,19267.0
2017-09-11 13:10:00,36.88,36.89,36.87,36.89,7000.0,33.6563,33.6654,33.6471,33.6654,7000.0
2017-09-11 13:15:00,36.89,36.92,36.88,36.9,6937.0,33.6654,33.6928,33.6563,33.6745,6937.0
2017-09-11 13:20:00,36.9,36.9,36.9,36.9,700.0,33.6745,33.6745,33.6745,33.6745,700.0
2017-09-11 13:25:00,36.9,36.92,36.89,36.89,2034.0,33.6745,33.6928,33.6654,33.6654,2034.0
2017-09-11 13:30:00,36.9,36.91,36.89,36.9,13300.0,33.6745,33.6836,33.6654,33.6745,13300.0
2017-09-11 13:35:00,36.9,36.91,36.87,36.89,5966.0,33.6745,33.6836,33.6471,33.6654,5966.0
2017-09-11 13:40:00,36.88,36.88,36.86,36.88,3200.0,33.6563,33.6563,33.638,33.6563,3200.0
2017-09-11 13:45:00,36.89,36.89,36.86,36.87,12300.0,33.6654,33.6654,33.638,33.6471,12300.0
2017-09-11 13:50:00,36.88,36.9,36.87,36.89,15026.0,33.6563,33.6745,33.6471,33.6654,15026.0
2017-09-11 13:55:00,36.88,36.88,36.87,36.88,8600.0,33.6563,33.6563,33.6471,33.6563,8600.0
2017-09-11 14:00:00,36.88,36.9,36.86,36.88,2900.0,33.6563,33.6745,33.638,33.6563,2900.0
2017-09-11 14:05:00,36.88,36.9,36.88,36.89,4895.0,33.6563,33.6745,33.6563,33.6654,4895.0
2017-09-11 14:10:00,36.9,36.91,36.89,36.89,2405.0,33.6745,33.6836,33.6654,33.6654,2405.0
2017-09-11 14:15:00,36.87,36.88,36.86,36.86,14802.0,33.6471,33.6563,33.638,33.638,14802.0
2017-09-11 14:20:00,36.85,36.86,36.85,36.86,1900.0,33.6289,33.638,33.6289,33.638,1900.0
2017-09-11 14:25:00,36.84,36.86,36.84,36.85,11035.0,33.6198,33.638,33.6198,33.6289,11035.0
2017-09-11 14:30:00,36.84,36.88,36.84,36.88,13565.0,33.6198,33.6563,33.6198,33.6563,13565.0
2017-09-11 14:35:00,36.86,36.87,36.84,36.84,6503.0,33.638,33.6471,33.6198,33.6198,6503.0
2017-09-11 14:40:00,36.85,36.87,36.84,36.87,11010.0,33.6289,33.6471,33.6198,33.6471,11010.0
2017-09-11 14:45:00,36.87,36.88,36.87,36.88,1600.0,33.6471,33.6563,33.6471,33.6563,1600.0
2017-09-11 14:50:00,36.88,36.89,36.87,36.89,3050.0,33.6563,33.6654,33.6471,33.6654,3050.0
2017-09-11 14:55:00,36.88,36.89,36.84,36.84,10708.0,33.6563,33.6654,33.6198,33.6198,10708.0
2017-09-11 15:00:00,36.83,36.86,36.83,36.84,4927.0,33.6106,33.638,33.6106,33.6198,4927.0
2017-09-11 15:05:00,36.84,36.86,36.84,36.85,15400.0,33.6198,33.638,33.6198,33.6289,15400.0
2017-09-11 15:10:00,36.84,36.89,36.84,36.89,13434.0,33.6198,33.6654,33.6198,33.6654,13434.0
2017-09-11 15:15:00,36.89,36.9,36.89,36.89,4065.0,33.6654,33.6745,33.6654,33.6654,4065.0
2017-09-11 15:20:00,36.88,36.88,36.87,36.88,1485.0,33.6563,33.6563,33.6471,33.6563,1485.0
2017-09-11 15:25:00,36.87,36.87,36.86,36.87,2525.0,33.6471,33.6471,33.638,33.6471,2525.0
2017-09-11 15:30:00,36.87,36.87,36.84,36.84,16075.0,33.6471,33.6471,33.6198,33.6198,16075.0
2017-09-11 15:35:00,36.84,36.88,36.82,36.88,54554.0,33.6198,33.6563,33.6015,33.6563,54554.0
2017-09-11 15:40:00,36.88,36.89,36.84,36.86,10665.0,33.6563,33.6654,33.6198,33.638,10665.0
2017-09-11 15:45:00,36.86,36.87,36.82,36.83,22595.0,33.638,33.6471,33.6015,33.6106,22595.0
2017-09-11 15:50:00,36.84,36.85,36.82,36.84,24845.0,33.6198,33.6289,33.6015,33.6198,24845.0
2017-09-11 15:55:00,36.85,36.89,36.83,36.89,112031.0,33.6289,33.6654,33.6106,33.6654,112031.0
2017-09-12 09:30:00,37.08,37.18,37.07,37.16,52574.0,33.8388,33.93,33.8297,33.9118,52574.0
2017-09-12 09:35:00,37.17,37.24,37.17,37.22,22594.0,33.9209,33.9848,33.9209,33.9665,22594.0
2017-09-12 09:40:00,37.24,37.24,37.13,37.2,54141.0,33.9848,33.9848,33.8844,33.9483,54141.0
2017-09-12 09:45:00,37.2,37.21,37.14,37.17,7806.0,33.9483,33.9574,33.8935,33.9209,7806.0
2017-09-12 09:50:00,37.16,37.17,37.12,37.13,17123.0,33.9118,33.9209,33.8753,33.8844,17123.0
2017-09-12 09:55:00,37.12,37.15,37.11,37.15,7871.0,33.8753,33.9027,33.8662,33.9027,7871.0
2017-09-12 10:00:00,37.16,37.19,37.14,37.15,4800.0,33.9118,33.9392,33.8935,33.9027,4800.0
2017-09-12 10:05:00,37.15,37.16,37.11,37.14,9222.0,33.9027,33.9118,33.8662,33.8935,9222.0
2017-09-12 10:10:00,37.14,37.18,37.14,37.15,28539.0,33.8935,33.93,33.8935,33.9027,28539.0
2017-09-12 10:15:00,37.11,37.14,37.07,37.13,10519.0,33.8662,33.8935,33.8297,33.8844,10519.0
2017-09-12 10:20:00,37.14,37.15,37.07,37.07,4620.0,33.8935,33.9027,33.8297,33.8297,4620.0
2017-09-12 10:25:00,37.07,37.09,37.07,37.08,3900.0,33.8297,33.8479,33.8297,33.8388,3900.0
2017-09-12 10:30:00,37.07,37.1,37.05,37.07,15733.0,33.8297,33.857,33.8114,33.8297,15733.0
2017-09-12 10:35:00,37.09,37.12,37.08,37.09,17563.0,33.8479,33.8753,33.8388,33.8479,17563.0
2017-09-12 10:40:00,37.07,37.09,37.07,37.08,4350.0,33.8297,33.8479,33.8297,33.8388,4350.0
2017-09-12 10:45:00,37.07,37.07,36.98,37.03,27440.0,33.8297,33.8297,33.7475,33.7932,27440.0
2017-09-12 10:50:00,37.04,37.06,37.03,37.03,5192.0,33.8023,33.8205,33.7932,33.7932,5192.0
2017-09-12 10:55:00,37.04,37.07,37.04,37.07,8130.0,33.8023,33.8297,33.8023,33.8297,8130.0
2017-09-12 11:00:00,37.07,37.09,37.06,37.08,2586.0,33.8297,33.8479,33.8205,33.8388,2586.0
2017-09-12 11:05:00,37.08,37.1,37.07,37.1,6782.0,33.8388,33.857,33.8297,33.857,6782.0
2017-09-12 11:10:00,37.1,37.1,37.08,37.09,6193.0,33.857,33.857,33.8388,33.8479,6193.0
2017-09-12 11:15:00,37.08,37.08,37.06,37.06,2750.0,33.8388,33.8388,33.8205,33.8205,2750.0
2017-09-12 11:20:00,37.08,37.08,37.04,37.06,10910.0,33.8388,33.8388,33.8023,33.8205,10910.0
2017-09-12 11:25:00,37.07,37.1,37.07,37.1,4345.0,33.8297,33.857,33.8297,33.857,4345.0
2017-09-12 11:30:00,37.1,37.11,37.09,37.11,2297.0,33.857,33.8662,33.8479,33.8662,2297.0
2017-09-12 11:35:00,37.11,37.12,37.11,37.12,700.0,33.8662,33.8753,33.8662,33.8753,700.0
2017-09-12 11:40:00,37.12,37.14,37.11,37.11,5335.0,33.8753,33.8935,33.8662,33.8662,5335.0
2017-09-12 11:45:00,37.12,37.13,37.11,37.13,1500.0,33.8753,33.8844,33.8662,33.8844,1500.0
2017-09-12 11:50:00,37.13,37.14,37.13,37.13,2700.0,33.8844,33.8935,33.8844,33.8844,2700.0
2017-09-12 11:55:00,37.12,37.13,37.12,37.13,1000.0,33.8753,33.8844,33.8753,33.8844,1000.0
2017-09-12 12:00:00,37.13,37.14,37.13,37.13,1551.0,33.8844,33.8935,33.8844,33.8844,1551.0
2017-09-12 12:05:00,37.12,37.12,37.11,37.11,500.0,33.8753,33.8753,33.8662,33.8662,500.0
2017-09-12 12:10:00,37.14,37.17,37.12,37.15,9210.0,33.8935,33.9209,33.8753,33.9027,9210.0
2017-09-12 12:15:00,37.16,37.16,37.15,37.16,1614.0,33.9118,33.9118,33.9027,33.9118,1614.0
2017-09-12 12:20:00,37.18,37.18,37.16,37.17,1330.0,33.93,33.93,33.9118,33.9209,1330.0
2017-09-12 12:25:00,37.17,37.18,37.16,37.16,4171.0,33.9209,33.93,33.9118,33.9118,4171.0
2017-09-12 12:30:00,37.17,37.21,37.16,37.2,18561.0,33.9209,33.9574,33.9118,33.9483,18561.0
2017-09-12 12:35:00,37.19,37.19,37.17,37.17,3900.0,33.9392,33.9392,33.9209,33.9209,3900.0
2017-09-12 12:40:00,37.19,37.2,37.18,37.19,1769.0,33.9392,33.9483,33.93,33.9392,1769.0
2017-09-12 12:45:00,37.18,37.2,37.18,37.2,700.0,33.93,33.9483,33.93,33.9483,700.0
2017-09-12 12:50:00,37.2,37.21,37.19,37.2,6218.0,33.9483,33.9574,33.9392,33.9483,6218.0
2017-09-12 12:55:00,37.21,37.22,37.19,37.21,4663.0,33.9574,33.9665,33.9392,33.9574,4663.0
2017-09-12 13:00:00,37.21,37.22,37.21,37.22,2002.0,33.9574,33.9665,33.9574,33.9665,2002.0
2017-09-12 13:05:00,37.22,37.23,37.2,37.22,6344.0,33.9665,33.9757,33.9483,33.9665,6344.0
2017-09-12 13:10:00,37.21,37.23,37.21,37.21,11674.0,33.9574,33.9757,33.9574,33.9574,11674.0
2017-09-12 13:15:00,37.21,37.22,37.21,37.22,10305.0,33.9574,33.9665,33.9574,33.9665,10305.0
2017-09-12 13:20:00,37.22,37.23,37.21,37.22,6544.0,33.9665,33.9757,33.9574,33.9665,6544.0
2017-09-12 13:25:00,37.22,37.23,37.22,37.22,2352.0,33.9665,33.9757,33.9665,33.9665,2352.0
2017-09-12 13:30:00,37.23,37.24,37.23,37.24,7400.0,33.9757,33.9848,33.9757,33.9848,7400.0
2017-09-12 13:35:00,37.25,37.25,37.23,37.23,14290.0,33.9939,33.9939,33.9757,33.9757,14290.0
2017-09-12 13:40:00,37.24,37.28,37.24,37.26,21875.0,33.9848,34.0213,33.9848,34.0031,21875.0
2017-09-12 13:45:00,37.24,37.24,37.19,37.21,6749.0,33.9848,33.9848,33.9392,33.9574,6749.0
2017-09-12 13:50:00,37.21,37.22,37.21,37.22,4050.0,33.9574,33.9665,33.9574,33.9665,4050.0
2017-09-12 13:55:00,37.22,37.22,37.18,37.18,19655.0,33.9665,33.9665,33.93,33.93,19655.0
2017-09-12 14:00:00,37.17,37.19,37.16,37.18,6794.0,33.9209,33.9392,33.9118,33.93,6794.0
2017-09-12 14:05:00,37.18,37.19,37.16,37.16,20204.0,33.93,33.9392,33.9118,33.9118,20204.0
2017-09-12 14:10:00,37.16,37.17,37.14,37.16,22103.0,33.9118,33.9209,33.8935,33.9118,22103.0
2017-09-12 14:15:00,37.17,37.2,37.17,37.2,31471.0,33.9209,33.9483,33.9209,33.9483,31471.0
2017-09-12 14:20:00,37.18,37.18,37.13,37.14,8759.0,33.93,33.93,33.8844,33.8935,8759.0
2017-09-12 14:25:00,37.14,37.15,37.12,37.14,6886.0,33.8935,33.9027,33.8753,33.8935,6886.0
2017-09-12 14:30:00,37.15,37.16,37.14,37.16,4074.0,33.9027,33.9118,33.8935,33.9118,4074.0
2017-09-12 14:35:00,37.16,37.16,37.11,37.14,5351.0,33.9118,33.9118,33.8662,33.8935,5351.0
2017-09-12 14:40:00,37.13,37.15,37.11,37.14,4995.0,33.8844,33.9027,33.8662,33.8935,4995.0
2017-09-12 14:45:00,37.17,37.17,37.13,37.14,22837.0,33.9209,33.9209,33.8844,33.8935,22837.0
2017-09-12 14:50:00,37.14,37.15,37.12,37.14,6085.0,33.8935,33.9027,33.8753,33.8935,6085.0
2017-09-12 14:55:00,37.14,37.16,37.13,37.15,17238.0,33.8935,33.9118,33.8844,33.9027,17238.0
2017-09-12 15:00:00,37.16,37.16,37.08,37.12,32180.0,33.9118,33.9118,33.8388,33.8753,32180.0
2017-09-12 15:05:00,37.13,37.13,37.08,37.11,22499.0,33.8844,33.8844,33.8388,33.8662,22499.0
2017-09-12 15:10:00,37.12,37.13,37.08,37.11,19777.0,33.8753,33.8844,33.8388,33.8662,19777.0
2017-09-12 15:15:00,37.12,37.14,37.12,37.14,25598.0,33.8753,33.8935,33.8753,33.8935,25598.0
2017-09-12 15:20:00,37.13,37.18,37.13,37.16,8696.0,33.8844,33.93,33.8844,33.9118,8696.0
2017-09-12 15:25:00,37.16,37.18,37.16,37.16,12596.0,33.9118,33.93,33.9118,33.9118,12596.0
2017-09-12 15:30:00,37.15,37.18,37.15,37.18,17055.0,33.9027,33.93,33.9027,33.93,17055.0
2017-09-12 15:35:00,37.17,37.18,37.16,37.17,24185.0,33.9209,33.93,33.9118,33.9209,24185.0
2017-09-12 15:40:00,37.16,37.18,37.16,37.18,26494.0,33.9118,33.93,33.9118,33.93,26494.0
2017-09-12 15:45:00,37.17,37.19,37.16,37.18,27979.0,33.9209,33.9392,33.9118,33.93,27979.0
2017-09-12 15:50:00,37.18,37.23,37.18,37.22,31197.0,33.93,33.9757,33.93,33.9665,31197.0
2017-09-12 15:55:00,37.22,37.29,37.2,37.29,120015.0,33.9665,34.0304,33.9483,34.0304,120015.0
2017-09-13 09:30:00,37.11,37.17,37.08,37.16,32498.0,33.8662,33.9209,33.8388,33.9118,32498.0
2017-09-13 09:35:00,37.17,37.2,37.17,37.18,28172.0,33.9209,33.9483,33.9209,33.93,28172.0
2017-09-13 09:40:00,37.21,37.21,37.15,37.17,11930.0,33.9574,33.9574,33.9027,33.9209,11930.0
2017-09-13 09:45:00,37.17,37.18,37.14,37.16,15192.0,33.9209,33.93,33.8935,33.9118,15192.0
2017-09-13 09:50:00,37.16,37.16,37.13,37.16,10293.0,33.9118,33.9118,33.8844,33.9118,10293.0
2017-09-13 09:55:00,37.2,37.22,37.2,37.22,8935.0,33.9483,33.9665,33.9483,33.9665,8935.0
2017-09-13 10:00:00,37.23,37.23,37.2,37.2,5550.0,33.9757,33.9757,33.9483,33.9483,5550.0
2017-09-13 10:05:00,37.22,37.23,37.2,37.23,6023.0,33.9665,33.9757,33.9483,33.9757,6023.0
2017-09-13 10:10:00,37.24,37.28,37.23,37.27,8896.0,33.9848,34.0213,33.9757,34.0122,8896.0
2017-09-13 10:15:00,37.28,37.28,37.21,37.22,11118.0,34.0213,34.0213,33.9574,33.9665,11118.0
2017-09-13 10:20:00,37.23,37.26,37.23,37.26,8243.0,33.9757,34.0031,33.9757,34.0031,8243.0
2017-09-13 10:25:00,37.25,37.26,37.23,37.25,21114.0,33.9939,34.0031,33.9757,33.9939,21114.0
2017-09-13 10:30:00,37.26,37.28,37.25,37.26,17265.0,34.0031,34.0213,33.9939,34.0031,17265.0
2017-09-13 10:35:00,37.26,37.26,37.24,37.26,10995.0,34.0031,34.0031,33.9848,34.0031,10995.0
2017-09-13 10:40:00,37.26,37.26,37.2,37.2,5118.0,34.0031,34.0031,33.9483,33.9483,5118.0
2017-09-13 10:45:00,37.21,37.21,37.17,37.18,3412.0,33.9574,33.9574,33.9209,33.93,3412.0
2017-09-13 10:50:00,37.18,37.22,37.18,37.22,4000.0,33.93,33.9665,33.93,33.9665,4000.0
2017-09-13 10:55:00,37.24,37.25,37.22,37.23,7350.0,33.9848,33.9939,33.9665,33.9757,7350.0
2017-09-13 11:00:00,37.24,37.26,37.23,37.26,4392.0,33.9848,34.0031,33.9757,34.0031,4392.0
2017-09-13 11:05:00,37.27,37.28,37.26,37.27,2097.0,34.0122,34.0213,34.0031,34.0122,2097.0
2017-09-13 11:10:00,37.28,37.29,37.27,37.29,5637.0,34.0213,34.0304,34.0122,34.0304,5637.0
2017-09-13 11:15:00,37.28,37.29,37.28,37.28,1750.0,34.0213,34.0304,34.0213,34.0213,1750.0
2017-09-13 11:20:00,37.27,37.27,37.26,37.26,1700.0,34.0122,34.0122,34.0031,34.0031,1700.0
2017-09-13 11:25:00,37.25,37.25,37.22,37.24,8900.0,33.9939,33.9939,33.9665,33.9848,8900.0
2017-09-13 11:30:00,37.24,37.24,37.21,37.22,2461.0,33.9848,33.9848,33.9574,33.9665,2461.0
2017-09-13 11:35:00,37.2,37.2,37.13,37.16,3918.0,33.9483,33.9483,33.8844,33.9118,3918.0
2017-09-13 11:40:00,37.16,37.19,37.16,37.18,2781.0,33.9118,33.9392,33.9118,33.93,2781.0
2017-09-13 11:45:00,37.19,37.21,37.18,37.21,4300.0,33.9392,33.9574,33.93,33.9574,4300.0
2017-09-13 11:50:00,37.21,37.24,37.2,37.23,13554.0,33.9574,33.9848,33.9483,33.9757,13554.0
2017-09-13 11:55:00,37.23,37.23,37.18,37.19,7867.0,33.9757,33.9757,33.93,33.9392,7867.0
2017-09-13 12:00:00,37.19,37.22,37.19,37.22,1200.0,33.9392,33.9665,33.9392,33.9665,1200.0
2017-09-13 12:05:00,37.22,37.22,37.21,37.22,1150.0,33.9665,33.9665,33.9574,33.9665,1150.0
2017-09-13 12:10:00,37.23,37.23,37.2,37.2,4572.0,33.9757,33.9757,33.9483,33.9483,4572.0
2017-09-13 12:15:00,37.23,37.24,37.22,37.22,8840.0,33.9757,33.9848,33.9665,33.9665,8840.0
2017-09-13 12:20:00,37.23,37.23,37.22,37.23,700.0,33.9757,33.9757,33.9665,33.9757,700.0
2017-09-13 12:25:00,37.23,37.25,37.22,37.24,3784.0,33.9757,33.9939,33.9665,33.9848,3784.0
2017-09-13 12:30:00,37.23,37.26,37.23,37.25,9620.0,33.9757,34.0031,33.9757,33.9939,9620.0
2017-09-13 12:35:00,37.25,37.25,37.22,37.24,22300.0,33.9939,33.9939,33.9665,33.9848,22300.0
2017-09-13 12:40:00,37.25,37.3,37.25,37.3,7856.0,33.9939,34.0396,33.9939,34.0396,7856.0
2017-09-13 12:45:00,37.3,37.31,37.28,37.29,22402.0,34.0396,34.0487,34.0213,34.0304,22402.0
2017-09-13 12:50:00,37.3,37.3,37.27,37.27,3980.0,34.0396,34.0396,34.0122,34.0122,3980.0
2017-09-13 12:55:00,37.27,37.28,37.25,37.26,3090.0,34.0122,34.0213,33.9939,34.0031,3090.0
2017-09-13 13:00:00,37.27,37.28,37.2,37.27,29517.0,34.0122,34.0213,33.9483,34.0122,29517.0
2017-09-13 13:05:00,37.25,37.26,37.25,37.26,339.0,33.9939,34.0031,33.9939,34.0031,339.0
2017-09-13 13:10:00,37.25,37.26,37.24,37.24,7200.0,33.9939,34.0031,33.9848,33.9848,7200.0
2017-09-13 13:15:00,37.24,37.27,37.24,37.27,7695.0,33.9848,34.0122,33.9848,34.0122,7695.0
2017-09-13 13:20:00,37.27,37.27,37.25,37.25,3132.0,34.0122,34.0122,33.9939,33.9939,3132.0
2017-09-13 13:25:00,37.25,37.27,37.24,37.25,1850.0,33.9939,34.0122,33.9848,33.9939,1850.0
2017-09-13 13:30:00,37.25,37.25,37.22,37.23,2300.0,33.9939,33.9939,33.9665,33.9757,2300.0
2017-09-13 13:35:00,37.24,37.24,37.23,37.24,400.0,33.9848,33.9848,33.9757,33.9848,400.0
2017-09-13 13:40:00,37.23,37.24,37.23,37.23,969.0,33.9757,33.9848,33.9757,33.9757,969.0
2017-09-13 13:45:00,37.23,37.24,37.23,37.24,1200.0,33.9757,33.9848,33.9757,33.9848,1200.0
2017-09-13 13:50:00,37.24,37.24,37.24,37.24,4400.0,33.9848,33.9848,33.9848,33.9848,4400.0
2017-09-13 13:55:00,37.25,37.25,37.23,37.23,2260.0,33.9939,33.9939,33.9757,33.9757,2260.0
2017-09-13 14:00:00,37.24,37.24,37.22,37.22,600.0,33.9848,33.9848,33.9665,33.9665,600.0
2017-09-13 14:05:00,37.23,37.25,37.23,37.24,1400.0,33.9757,33.9939,33.9757,33.9848,1400.0
2017-09-13 14:10:00,37.24,37.26,37.24,37.25,700.0,33.9848,34.0031,33.9848,33.9939,700.0
2017-09-13 14:15:00,37.25,37.27,37.24,37.25,11221.0,33.9939,34.0122,33.9848,33.9939,11221.0
2017-09-13 14:20:00,37.25,37.25,37.24,37.24,3735.0,33.9939,33.9939,33.9848,33.9848,3735.0
2017-09-13 14:25:00,37.24,37.25,37.24,37.24,1102.0,33.9848,33.9939,33.9848,33.9848,1102.0
2017-09-13 14:30:00,37.24,37.24,37.23,37.23,311.0,33.9848,33.9848,33.9757,33.9757,311.0
2017-09-13 14:35:00,37.24,37.24,37.24,37.24,2000.0,33.9848,33.9848,33.9848,33.9848,2000.0
2017-09-13 14:40:00,37.23,37.26,37.23,37.26,1469.0,33.9757,34.0031,33.9757,34.0031,1469.0
2017-09-13 14:45:00,37.27,37.27,37.26,37.27,3800.0,34.0122,34.0122,34.0031,34.0122,3800.0
2017-09-13 14:50:00,37.27,37.28,37.26,37.27,3000.0,34.0122,34.0213,34.0031,34.0122,3000.0
2017-09-13 14:55:00,37.27,37.29,37.27,37.27,3869.0,34.0122,34.0304,34.0122,34.0122,3869.0
2017-09-13 15:00:00,37.26,37.28,37.24,37.24,4213.0,34.0031,34.0213,33.9848,33.9848,4213.0
2017-09-13 15:05:00,37.24,37.25,37.23,37.24,7302.0,33.9848,33.9939,33.9757,33.9848,7302.0
2017-09-13 15:10:00,37.23,37.26,37.23,37.25,2674.0,33.9757,34.0031,33.9757,33.9939,2674.0
2017-09-13 15:15:00,37.25,37.26,37.24,37.26,3547.0,33.9939,34.0031,33.9848,34.0031,3547.0
2017-09-13 15:20:00,37.27,37.27,37.26,37.26,2909.0,34.0122,34.0122,34.0031,34.0031,2909.0
2017-09-13 15:25:00,37.25,37.26,37.25,37.25,8791.0,33.9939,34.0031,33.9939,33.9939,8791.0
2017-09-13 15:30:00,37.26,37.28,37.26,37.28,6132.0,34.0031,34.0213,34.0031,34.0213,6132.0
2017-09-13 15:35:00,37.29,37.29,37.26,37.28,5317.0,34.0304,34.0304,34.0031,34.0213,5317.0
2017-09-13 15:40:00,37.28,37.28,37.25,37.26,5100.0,34.0213,34.0213,33.9939,34.0031,5100.0
2017-09-13 15:45:00,37.25,37.26,37.24,37.25,5916.0,33.9939,34.0031,33.9848,33.9939,5916.0
2017-09-13 15:50:00,37.26,37.33,37.26,37.33,32822.0,34.0031,34.0669,34.0031,34.0669,32822.0
2017-09-13 15:55:00,37.33,37.35,37.3,37.33,68302.0,34.0669,34.0852,34.0396,34.0669,68302.0
2017-09-14 09:30:00,37.15,37.18,37.13,37.15,34369.0,33.9027,33.93,33.8844,33.9027,34369.0
2017-09-14 09:35:00,37.12,37.12,37.06,37.08,30773.0,33.8753,33.8753,33.8205,33.8388,30773.0
2017-09-14 09:40:00,37.09,37.13,37.09,37.1,11990.0,33.8479,33.8844,33.8479,33.857,11990.0
2017-09-14 09:45:00,37.1,37.21,37.1,37.17,24648.0,33.857,33.9574,33.857,33.9209,24648.0
2017-09-14 09:50:00,37.17,37.23,37.17,37.23,4566.0,33.9209,33.9757,33.9209,33.9757,4566.0
2017-09-14 09:55:00,37.21,37.23,37.21,37.21,10760.0,33.9574,33.9757,33.9574,33.9574,10760.0
2017-09-14 10:00:00,37.23,37.23,37.2,37.2,5267.0,33.9757,33.9757,33.9483,33.9483,5267.0
2017-09-14 10:05:00,37.19,37.19,37.17,37.19,15452.0,33.9392,33.9392,33.9209,33.9392,15452.0
2017-09-14 10:10:00,37.21,37.23,37.19,37.22,3814.0,33.9574,33.9757,33.9392,33.9665,3814.0
2017-09-14 10:15:00,37.24,37.25,37.22,37.25,20050.0,33.9848,33.9939,33.9665,33.9939,20050.0
2017-09-14 10:20:00,37.24,37.25,37.23,37.25,18253.0,33.9848,33.9939,33.9757,33.9939,18253.0
2017-09-14 10:25:00,37.23,37.27,37.22,37.23,8901.0,33.9757,34.0122,33.9665,33.9757,8901.0
2017-09-14 10:30:00,37.25,37.29,37.24,37.27,20572.0,33.9939,34.0304,33.9848,34.0122,20572.0
2017-09-14 10:35:00,37.27,37.3,37.27,37.27,3658.0,34.0122,34.0396,34.0122,34.0122,3658.0
2017-09-14 10:40:00,37.27,37.27,37.25,37.26,1300.0,34.0122,34.0122,33.9939,34.0031,1300.0
2017-09-14 10:45:00,37.28,37.3,37.27,37.3,3420.0,34.0213,34.0396,34.0122,34.0396,3420.0
2017-09-14 10:50:00,37.3,37.3,37.29,37.29,2330.0,34.0396,34.0396,34.0304,34.0304,2330.0
2017-09-14 10:55:00,37.29,37.3,37.27,37.27,4051.0,34.0304,34.0396,34.0122,34.0122,4051.0
2017-09-14 11:00:00,37.28,37.28,37.26,37.26,792.0,34.0213,34.0213,34.0031,34.0031,792.0
2017-09-14 11:05:00,37.26,37.29,37.26,37.29,4330.0,34.0031,34.0304,34.0031,34.0304,4330.0
2017-09-14 11:10:00,37.31,37.34,37.3,37.33,7448.0,34.0487,34.0761,34.0396,34.0669,7448.0
2017-09-14 11:15:00,37.35,37.39,37.34,37.34,9753.0,34.0852,34.1217,34.0761,34.0761,9753.0
2017-09-14 11:20:00,37.32,37.35,37.32,37.35,11622.0,34.0578,34.0852,34.0578,34.0852,11622.0
2017-09-14 11:25:00,37.33,37.33,37.32,37.32,6800.0,34.0669,34.0669,34.0578,34.0578,6800.0
2017-09-14 11:30:00,37.33,37.33,37.3,37.32,19108.0,34.0669,34.0669,34.0396,34.0578,19108.0
2017-09-14 11:35:00,37.3,37.31,37.3,37.3,1500.0,34.0396,34.0487,34.0396,34.0396,1500.0
2017-09-14 11:40:00,37.3,37.3,37.29,37.29,1250.0,34.0396,34.0396,34.0304,34.0304,1250.0
2017-09-14 11:45:00,37.28,37.29,37.28,37.29,25205.0,34.0213,34.0304,34.0213,34.0304,25205.0
2017-09-14 11:50:00,37.27,37.27,37.27,37.27,9570.0,34.0122,34.0122,34.0122,34.0122,9570.0
2017-09-14 11:55:00,37.29,37.3,37.28,37.3,3200.0,34.0304,34.0396,34.0213,34.0396,3200.0
2017-09-14 12:00:00,37.32,37.32,37.29,37.3,1103.0,34.0578,34.0578,34.0304,34.0396,1103.0
2017-09-14 12:05:00,37.28,37.28,37.25,37.26,4100.0,34.0213,34.0213,33.9939,34.0031,4100.0
2017-09-14 12:10:00,37.26,37.26,37.26,37.26,2500.0,34.0031,34.0031,34.0031,34.0031,2500.0
2017-09-14 12:15:00,37.26,37.29,37.26,37.27,2123.0,34.0031,34.0304,34.0031,34.0122,2123.0
2017-09-14 12:20:00,37.26,37.27,37.25,37.26,11952.0,34.0031,34.0122,33.9939,34.0031,11952.0
2017-09-14 12:25:00,37.25,37.26,37.25,37.26,400.0,33.9939,34.0031,33.9939,34.0031,400.0
2017-09-14 12:30:00,37.27,37.29,37.27,37.27,700.0,34.0122,34.0304,34.0122,34.0122,700.0
2017-09-14 12:35:00,37.27,37.27,37.27,37.27,200.0,34.0122,34.0122,34.0122,34.0122,200.0
2017-09-14 12:40:00,37.28,37.32,37.27,37.32,3161.0,34.0213,34.0578,34.0122,34.0578,3161.0
2017-09-14 12:45:00,37.31,37.32,37.3,37.32,3100.0,34.0487,34.0578,34.0396,34.0578,3100.0
2017-09-14 12:50:00,37.33,37.35,37.33,37.34,743.0,34.0669,34.0852,34.0669,34.0761,743.0
2017-09-14 12:55:00,37.34,37.34,37.32,37.32,400.0,34.0761,34.0761,34.0578,34.0578,400.0
2017-09-14 13:00:00,37.3,37.32,37.3,37.32,1500.0,34.0396,34.0578,34.0396,34.0578,1500.0
2017-09-14 13:05:00,37.31,37.31,37.29,37.29,800.0,34.0487,34.0487,34.0304,34.0304,800.0
2017-09-14 13:10:00,37.29,37.29,37.29,37.29,310.0,34.0304,34.0304,34.0304,34.0304,310.0
2017-09-14 13:15:00,37.28,37.28,37.28,37.28,100.0,34.0213,34.0213,34.0213,34.0213,100.0
2017-09-14 13:20:00,37.3,37.3,37.26,37.27,970.0,34.0396,34.0396,34.0031,34.0122,970.0
2017-09-14 13:25:00,37.28,37.3,37.28,37.3,2217.0,34.0213,34.0396,34.0213,34.0396,2217.0
2017-09-14 13:30:00,37.3,37.31,37.3,37.3,2084.0,34.0396,34.0487,34.0396,34.0396,2084.0
2017-09-14 13:35:00,37.27,37.27,37.27,37.27,1800.0,34.0122,34.0122,34.0122,34.0122,1800.0
2017-09-14 13:40:00,37.28,37.3,37.28,37.28,2400.0,34.0213,34.0396,34.0213,34.0213,2400.0
2017-09-14 13:45:00,37.27,37.28,37.26,37.28,5800.0,34.0122,34.0213,34.0031,34.0213,5800.0
2017-09-14 13:50:00,37.27,37.27,37.26,37.26,1950.0,34.0122,34.0122,34.0031,34.0031,1950.0
2017-09-14 13:55:00,37.27,37.28,37.26,37.26,5300.0,34.0122,34.0213,34.0031,34.0031,5300.0
2017-09-14 14:00:00,37.25,37.27,37.23,37.27,19579.0,33.9939,34.0122,33.9757,34.0122,19579.0
2017-09-14 14:05:00,37.28,37.3,37.28,37.28,1800.0,34.0213,34.0396,34.0213,34.0213,1800.0
2017-09-14 14:10:00,37.27,37.29,37.26,37.29,600.0,34.0122,34.0304,34.0031,34.0304,600.0
2017-09-14 14:15:00,37.29,37.3,37.28,37.3,5950.0,34.0304,34.0396,34.0213,34.0396,5950.0
2017-09-14 14:20:00,37.31,37.33,37.31,37.32,3475.0,34.0487,34.0669,34.0487,34.0578,3475.0
2017-09-14 14:25:00,37.31,37.31,37.29,37.3,650.0,34.0487,34.0487,34.0304,34.0396,650.0
2017-09-14 14:30:00,37.29,37.31,37.29,37.29,5768.0,34.0304,34.0487,34.0304,34.0304,5768.0
2017-09-14 14:35:00,37.3,37.3,37.29,37.29,1200.0,34.0396,34.0396,34.0304,34.0304,1200.0
2017-09-14 14:40:00,37.29,37.32,37.29,37.32,3300.0,34.0304,34.0578,34.0304,34.0578,3300.0
2017-09-14 14:45:00,37.33,37.33,37.32,37.33,900.0,34.0669,34.0669,34.0578,34.0669,900.0
2017-09-14 14:50:00,37.32,37.32,37.31,37.31,9920.0,34.0578,34.0578,34.0487,34.0487,9920.0
2017-09-14 14:55:00,37.3,37.3,37.29,37.3,1921.0,34.0396,34.0396,34.0304,34.0396,1921.0
2017-09-14 15:00:00,37.3,37.3,37.29,37.29,1500.0,34.0396,34.0396,34.0304,34.0304,1500.0
2017-09-14 15:05:00,37.3,37.3,37.28,37.28,2433.0,34.0396,34.0396,34.0213,34.0213,2433.0
2017-09-14 15:10:00,37.29,37.29,37.26,37.26,7336.0,34.0304,34.0304,34.0031,34.0031,7336.0
2017-09-14 15:15:00,37.26,37.26,37.23,37.23,4123.0,34.0031,34.0031,33.9757,33.9757,4123.0
2017-09-14 15:20:00,37.25,37.27,37.25,37.27,5700.0,33.9939,34.0122,33.9939,34.0122,5700.0
2017-09-14 15:25:00,37.26,37.27,37.26,37.26,475.0,34.0031,34.0122,34.0031,34.0031,475.0
2017-09-14 15:30:00,37.27,37.29,37.27,37.28,3665.0,34.0122,34.0304,34.0122,34.0213,3665.0
2017-09-14 15:35:00,37.28,37.3,37.27,37.3,7140.0,34.0213,34.0396,34.0122,34.0396,7140.0
2017-09-14 15:40:00,37.29,37.29,37.23,37.23,9744.0,34.0304,34.0304,33.9757,33.9757,9744.0
2017-09-14 15:45:00,37.24,37.24,37.23,37.24,536.0,33.9848,33.9848,33.9757,33.9848,536.0
2017-09-14 15:50:00,37.25,37.28,37.23,37.25,12796.0,33.9939,34.0213,33.9757,33.9939,12796.0
2017-09-14 15:55:00,37.25,37.32,37.23,37.29,67723.0,33.9939,34.0578,33.9757,34.0304,67723.0
2017-09-15 09:30:00,37.21,37.27,37.2,37.25,22382.0,33.9574,34.0122,33.9483,33.9939,22382.0
2017-09-15 09:35:00,37.23,37.25,37.22,37.23,13431.0,33.9757,33.9939,33.9665,33.9757,13431.0
2017-09-15 09:40:00,37.23,37.23,37.18,37.2,23174.0,33.9757,33.9757,33.93,33.9483,23174.0
2017-09-15 09:45:00,37.23,37.26,37.22,37.24,4200.0,33.9757,34.0031,33.9665,33.9848,4200.0
2017-09-15 09:50:00,37.25,37.26,37.23,37.25,3113.0,33.9939,34.0031,33.9757,33.9939,3113.0
2017-09-15 09:55:00,37.24,37.24,37.18,37.18,7001.0,33.9848,33.9848,33.93,33.93,7001.0
2017-09-15 10:00:00,37.18,37.21,37.18,37.21,6578.0,33.93,33.9574,33.93,33.9574,6578.0
2017-09-15 10:05:00,37.2,37.2,37.14,37.18,10300.0,33.9483,33.9483,33.8935,33.93,10300.0
2017-09-15 10:10:00,37.18,37.18,37.16,37.16,5550.0,33.93,33.93,33.9118,33.9118,5550.0
2017-09-15 10:15:00,37.17,37.24,37.17,37.24,7000.0,33.9209,33.9848,33.9209,33.9848,7000.0
2017-09-15 10:20:00,37.25,37.25,37.22,37.22,700.0,33.9939,33.9939,33.9665,33.9665,700.0
2017-09-15 10:25:00,37.22,37.24,37.22,37.24,1800.0,33.9665,33.9848,33.9665,33.9848,1800.0
2017-09-15 10:30:00,37.23,37.24,37.23,37.24,500.0,33.9757,33.9848,33.9757,33.9848,500.0
2017-09-15 10:35:00,37.26,37.27,37.25,37.27,3201.0,34.0031,34.0122,33.9939,34.0122,3201.0
2017-09-15 10:40:00,37.28,37.29,37.24,37.26,12630.0,34.0213,34.0304,33.9848,34.0031,12630.0
2017-09-15 10:45:00,37.28,37.34,37.27,37.34,7008.0,34.0213,34.0761,34.0122,34.0761,7008.0
2017-09-15 10:50:00,37.34,37.41,37.34,37.41,31499.0,34.0761,34.1399,34.0761,34.1399,31499.0
2017-09-15 10:55:00,37.41,37.41,37.35,37.37,21541.0,34.1399,34.1399,34.0852,34.1034,21541.0
2017-09-15 11:00:00,37.33,37.36,37.32,37.35,14749.0,34.0669,34.0943,34.0578,34.0852,14749.0
2017-09-15 11:05:00,37.36,37.36,37.34,37.34,17221.0,34.0943,34.0943,34.0761,34.0761,17221.0
2017-09-15 11:10:00,37.35,37.35,37.32,37.35,3865.0,34.0852,34.0852,34.0578,34.0852,3865.0
2017-09-15 11:15:00,37.34,37.34,37.33,37.33,1655.0,34.0761,34.0761,34.0669,34.0669,1655.0
2017-09-15 11:20:00,37.33,37.34,37.32,37.34,5850.0,34.0669,34.0761,34.0578,34.0761,5850.0
2017-09-15 11:25:00,37.35,37.36,37.34,37.36,800.0,34.0852,34.0943,34.0761,34.0943,800.0
2017-09-15 11:30:00,37.37,37.37,37.34,37.34,9460.0,34.1034,34.1034,34.0761,34.0761,9460.0
2017-09-15 11:35:00,37.34,37.34,37.32,37.33,1427.0,34.0761,34.0761,34.0578,34.0669,1427.0
2017-09-15 11:40:00,37.33,37.34,37.32,37.33,1100.0,34.0669,34.0761,34.0578,34.0669,1100.0
2017-09-15 11:45:00,37.33,37.35,37.33,37.35,800.0,34.0669,34.0852,34.0669,34.0852,800.0
2017-09-15 11:50:00,37.37,37.38,37.36,37.37,975.0,34.1034,34.1126,34.0943,34.1034,975.0
2017-09-15 11:55:00,37.38,37.38,37.36,37.37,799.0,34.1126,34.1126,34.0943,34.1034,799.0
2017-09-15 12:00:00,37.38,37.39,37.38,37.39,2602.0,34.1126,34.1217,34.1126,34.1217,2602.0
2017-09-15 12:05:00,37.38,37.38,37.37,37.38,6678.0,34.1126,34.1126,34.1034,34.1126,6678.0
2017-09-15 12:10:00,37.37,37.39,37.37,37.39,1836.0,34.1034,34.1217,34.1034,34.1217,1836.0
2017-09-15 12:15:00,37.39,37.4,37.38,37.38,1419.0,34.1217,34.1308,34.1126,34.1126,1419.0
2017-09-15 12:20:00,37.38,37.38,37.37,37.37,4100.0,34.1126,34.1126,34.1034,34.1034,4100.0
2017-09-15 12:25:00,37.37,37.39,37.37,37.38,1300.0,34.1034,34.1217,34.1034,34.1126,1300.0
2017-09-15 12:30:00,37.38,37.39,37.36,37.38,9148.0,34.1126,34.1217,34.0943,34.1126,9148.0
2017-09-15 12:35:00,37.37,37.37,37.33,37.34,8345.0,34.1034,34.1034,34.0669,34.0761,8345.0
2017-09-15 12:40:00,37.33,37.34,37.33,37.34,806.0,34.0669,34.0761,34.0669,34.0761,806.0
2017-09-15 12:45:00,37.33,37.34,37.33,37.34,700.0,34.0669,34.0761,34.0669,34.0761,700.0
2017-09-15 12:50:00,37.35,37.35,37.35,37.35,963.0,34.0852,34.0852,34.0852,34.0852,963.0
2017-09-15 12:55:00,37.33,37.33,37.32,37.33,500.0,34.0669,34.0669,34.0578,34.0669,500.0
2017-09-15 13:00:00,37.33,37.33,37.32,37.32,410.0,34.0669,34.0669,34.0578,34.0578,410.0
2017-09-15 13:05:00,37.34,37.35,37.34,37.34,1600.0,34.0761,34.0852,34.0761,34.0761,1600.0
2017-09-15 13:10:00,37.36,37.36,37.33,37.33,15900.0,34.0943,34.0943,34.0669,34.0669,15900.0
2017-09-15 13:15:00,37.34,37.35,37.33,37.34,3014.0,34.0761,34.0852,34.0669,34.0761,3014.0
2017-09-15 13:20:00,37.33,37.33,37.32,37.33,2100.0,34.0669,34.0669,34.0578,34.0669,2100.0
2017-09-15 13:25:00,37.33,37.33,37.32,37.33,13976.0,34.0669,34.0669,34.0578,34.0669,13976.0
2017-09-15 13:30:00,37.34,37.35,37.34,37.35,1000.0,34.0761,34.0852,34.0761,34.0852,1000.0
2017-09-15 13:35:00,37.36,37.36,37.33,37.33,4974.0,34.0943,34.0943,34.0669,34.0669,4974.0
2017-09-15 13:40:00,37.34,37.34,37.31,37.31,2663.0,34.0761,34.0761,34.0487,34.0487,2663.0
2017-09-15 13:45:00,37.32,37.32,37.31,37.31,5316.0,34.0578,34.0578,34.0487,34.0487,5316.0
2017-09-15 13:50:00,37.31,37.31,37.29,37.31,5500.0,34.0487,34.0487,34.0304,34.0487,5500.0
2017-09-15 13:55:00,37.31,37.31,37.31,37.31,100.0,34.0487,34.0487,34.0487,34.0487,100.0
2017-09-15 14:00:00,37.32,37.33,37.32,37.32,17756.0,34.0578,34.0669,34.0578,34.0578,17756.0
2017-09-15 14:05:00,37.32,37.33,37.31,37.33,34136.0,34.0578,34.0669,34.0487,34.0669,34136.0
2017-09-15 14:10:00,37.34,37.35,37.33,37.33,5512.0,34.0761,34.0852,34.0669,34.0669,5512.0
2017-09-15 14:15:00,37.34,37.34,37.31,37.32,920.0,34.0761,34.0761,34.0487,34.0578,920.0
2017-09-15 14:20:00,37.31,37.32,37.31,37.31,600.0,34.0487,34.0578,34.0487,34.0487,600.0
2017-09-15 14:25:00,37.31,37.33,37.31,37.32,4016.0,34.0487,34.0669,34.0487,34.0578,4016.0
2017-09-15 14:30:00,37.34,37.34,37.32,37.32,1600.0,34.0761,34.0761,34.0578,34.0578,1600.0
2017-09-15 14:35:00,37.34,37.34,37.32,37.33,910.0,34.0761,34.0761,34.0578,34.0669,910.0
2017-09-15 14:40:00,37.33,37.35,37.32,37.35,670.0,34.0669,34.0852,34.0578,34.0852,670.0
2017-09-15 14:45:00,37.35,37.37,37.35,37.37,21325.0,34.0852,34.1034,34.0852,34.1034,21325.0
2017-09-15 14:50:00,37.36,37.36,37.35,37.35,4208.0,34.0943,34.0943,34.0852,34.0852,4208.0
2017-09-15 14:55:00,37.34,37.37,37.34,37.37,5370.0,34.0761,34.1034,34.0761,34.1034,5370.0
2017-09-15 15:00:00,37.36,37.37,37.36,37.36,2044.0,34.0943,34.1034,34.0943,34.0943,2044.0
2017-09-15 15:05:00,37.36,37.37,37.36,37.37,2444.0,34.0943,34.1034,34.0943,34.1034,2444.0
2017-09-15 15:10:00,37.37,37.39,37.37,37.38,4232.0,34.1034,34.1217,34.1034,34.1126,4232.0
2017-09-15 15:15:00,37.39,37.39,37.38,37.38,2546.0,34.1217,34.1217,34.1126,34.1126,2546.0
2017-09-15 15:20:00,37.4,37.42,37.39,37.41,27503.0,34.1308,34.1491,34.1217,34.1399,27503.0
2017-09-15 15:25:00,37.42,37.42,37.38,37.38,2917.0,34.1491,34.1491,34.1126,34.1126,2917.0
2017-09-15 15:30:00,37.39,37.43,37.39,37.42,3238.0,34.1217,34.1582,34.1217,34.1491,3238.0
2017-09-15 15:35:00,37.42,37.43,37.4,37.41,4127.0,34.1491,34.1582,34.1308,34.1399,4127.0
2017-09-15 15:40:00,37.39,37.41,37.39,37.41,7842.0,34.1217,34.1399,34.1217,34.1399,7842.0
2017-09-15 15:45:00,37.4,37.4,37.38,37.39,4366.0,34.1308,34.1308,34.1126,34.1217,4366.0
2017-09-15 15:50:00,37.42,37.45,37.37,37.45,29769.0,34.1491,34.1764,34.1034,34.1764,29769.0
2017-09-15 15:55:00,37.44,37.46,37.39,37.44,115430.0,34.1673,34.1856,34.1217,34.1673,115430.0
2017-09-18 09:30:00,37.61,37.64,37.55,37.58,50848.0,34.3225,34.3498,34.2677,34.2951,50848.0
2017-09-18 09:35:00,37.6,37.71,37.58,37.7,12388.0,34.3133,34.4137,34.2951,34.4046,12388.0
2017-09-18 09:40:00,37.7,37.76,37.7,37.72,24987.0,34.4046,34.4593,34.4046,34.4228,24987.0
2017-09-18 09:45:00,37.73,37.82,37.73,37.8,17491.0,34.432,34.5141,34.432,34.4958,17491.0
2017-09-18 09:50:00,37.79,37.83,37.77,37.78,10300.0,34.4867,34.5232,34.4685,34.4776,10300.0
2017-09-18 09:55:00,37.78,37.8,37.77,37.78,8330.0,34.4776,34.4958,34.4685,34.4776,8330.0
2017-09-18 10:00:00,37.77,37.78,37.76,37.78,3280.0,34.4685,34.4776,34.4593,34.4776,3280.0
2017-09-18 10:05:00,37.78,37.8,37.76,37.77,5304.0,34.4776,34.4958,34.4593,34.4685,5304.0
2017-09-18 10:10:00,37.76,37.77,37.75,37.77,2685.0,34.4593,34.4685,34.4502,34.4685,2685.0
2017-09-18 10:15:00,37.77,37.77,37.73,37.75,21291.0,34.4685,34.4685,34.432,34.4502,21291.0
2017-09-18 10:20:00,37.73,37.74,37.7,37.73,9527.0,34.432,34.4411,34.4046,34.432,9527.0
2017-09-18 10:25:00,37.75,37.76,37.72,37.76,3378.0,34.4502,34.4593,34.4228,34.4593,3378.0
2017-09-18 10:30:00,37.75,37.78,37.75,37.78,19665.0,34.4502,34.4776,34.4502,34.4776,19665.0
2017-09-18 10:35:00,37.76,37.76,37.74,37.74,14024.0,34.4593,34.4593,34.4411,34.4411,14024.0
2017-09-18 10:40:00,37.75,37.75,37.73,37.74,16021.0,34.4502,34.4502,34.432,34.4411,16021.0
2017-09-18 10:45:00,37.74,37.79,37.74,37.75,4328.0,34.4411,34.4867,34.4411,34.4502,4328.0
2017-09-18 10:50:00,37.74,37.76,37.74,37.75,4495.0,34.4411,34.4593,34.4411,34.4502,4495.0
2017-09-18 10:55:00,37.74,37.75,37.73,37.73,1748.0,34.4411,34.4502,34.432,34.432,1748.0
2017-09-18 11:00:00,37.74,37.78,37.73,37.76,1120.0,34.4411,34.4776,34.432,34.4593,1120.0
2017-09-18 11:05:00,37.78,37.79,37.74,37.75,4665.0,34.4776,34.4867,34.4411,34.4502,4665.0
2017-09-18 11:10:00,37.76,37.78,37.75,37.78,2650.0,34.4593,34.4776,34.4502,34.4776,2650.0
2017-09-18 11:15:00,37.76,37.78,37.75,37.76,13454.0,34.4593,34.4776,34.4502,34.4593,13454.0
2017-09-18 11:20:00,37.75,37.78,37.74,37.77,13630.0,34.4502,34.4776,34.4411,34.4685,13630.0
2017-09-18 11:25:00,37.79,37.81,37.78,37.81,5846.0,34.4867,34.505,34.4776,34.505,5846.0
2017-09-18 11:30:00,37.78,37.8,37.78,37.8,3200.0,34.4776,34.4958,34.4776,34.4958,3200.0
2017-09-18 11:35:00,37.76,37.77,37.76,37.77,730.0,34.4593,34.4685,34.4593,34.4685,730.0
2017-09-18 11:40:00,37.77,37.77,37.75,37.77,4500.0,34.4685,34.4685,34.4502,34.4685,4500.0
2017-09-18 11:45:00,37.75,37.78,37.74,37.78,4591.0,34.4502,34.4776,34.4411,34.4776,4591.0
2017-09-18 11:50:00,37.76,37.76,37.74,37.75,3400.0,34.4593,34.4593,34.4411,34.4502,3400.0
2017-09-18 11:55:00,37.75,37.75,37.73,37.74,6110.0,34.4502,34.4502,34.432,34.4411,6110.0
2017-09-18 12:00:00,37.75,37.76,37.74,37.75,2340.0,34.4502,34.4593,34.4411,34.4502,2340.0
2017-09-18 12:05:00,37.75,37.76,37.74,37.76,1742.0,34.4502,34.4593,34.4411,34.4593,1742.0
2017-09-18 12:10:00,37.76,37.76,37.74,37.74,3000.0,34.4593,34.4593,34.4411,34.4411,3000.0
2017-09-18 12:15:00,37.74,37.75,37.73,37.73,5817.0,34.4411,34.4502,34.432,34.432,5817.0
2017-09-18 12:20:00,37.73,37.73,37.72,37.73,730.0,34.432,34.432,34.4228,34.432,730.0
2017-09-18 12:25:00,37.73,37.73,37.72,37.73,800.0,34.432,34.432,34.4228,34.432,800.0
2017-09-18 12:30:00,37.73,37.73,37.72,37.73,4000.0,34.432,34.432,34.4228,34.432,4000.0
2017-09-18 12:35:00,37.73,37.73,37.72,37.72,1500.0,34.432,34.432,34.4228,34.4228,1500.0
2017-09-18 12:40:00,37.71,37.72,37.71,37.72,5236.0,34.4137,34.4228,34.4137,34.4228,5236.0
2017-09-18 12:45:00,37.7,37.7,37.65,37.68,42494.0,34.4046,34.4046,34.359,34.3863,42494.0
2017-09-18 12:50:00,37.69,37.7,37.68,37.69,2000.0,34.3955,34.4046,34.3863,34.3955,2000.0
2017-09-18 12:55:00,37.69,37.71,37.68,37.71,15877.0,34.3955,34.4137,34.3863,34.4137,15877.0
2017-09-18 13:00:00,37.71,37.71,37.69,37.69,1690.0,34.4137,34.4137,34.3955,34.3955,1690.0
2017-09-18 13:05:00,37.69,37.69,37.67,37.67,2134.0,34.3955,34.3955,34.3772,34.3772,2134.0
2017-09-18 13:10:00,37.67,37.68,37.67,37.68,760.0,34.3772,34.3863,34.3772,34.3863,760.0
2017-09-18 13:15:00,37.67,37.7,37.67,37.7,23192.0,34.3772,34.4046,34.3772,34.4046,23192.0
2017-09-18 13:20:00,37.68,37.69,37.67,37.69,2732.0,34.3863,34.3955,34.3772,34.3955,2732.0
2017-09-18 13:25:00,37.68,37.69,37.67,37.68,1873.0,34.3863,34.3955,34.3772,34.3863,1873.0
2017-09-18 13:30:00,37.67,37.69,37.67,37.69,2064.0,34.3772,34.3955,34.3772,34.3955,2064.0
2017-09-18 13:35:00,37.7,37.72,37.7,37.71,15400.0,34.4046,34.4228,34.4046,34.4137,15400.0
2017-09-18 13:40:00,37.71,37.74,37.71,37.74,1100.0,34.4137,34.4411,34.4137,34.4411,1100.0
2017-09-18 13:45:00,37.73,37.75,37.73,37.75,3883.0,34.432,34.4502,34.432,34.4502,3883.0
2017-09-18 13:50:00,37.75,37.75,37.74,37.74,2025.0,34.4502,34.4502,34.4411,34.4411,2025.0
2017-09-18 13:55:00,37.73,37.74,37.7,37.71,733.0,34.432,34.4411,34.4046,34.4137,733.0
2017-09-18 14:00:00,37.7,37.7,37.68,37.69,8588.0,34.4046,34.4046,34.3863,34.3955,8588.0
2017-09-18 14:05:00,37.67,37.68,37.67,37.67,3070.0,34.3772,34.3863,34.3772,34.3772,3070.0
2017-09-18 14:10:00,37.67,37.67,37.63,37.64,4255.0,34.3772,34.3772,34.3407,34.3498,4255.0
2017-09-18 14:15:00,37.63,37.63,37.5,37.52,46159.0,34.3407,34.3407,34.2221,34.2403,46159.0
2017-09-18 14:20:00,37.51,37.56,37.49,37.55,19855.0,34.2312,34.2768,34.2129,34.2677,19855.0
2017-09-18 14:25:00,37.55,37.57,37.53,37.57,5033.0,34.2677,34.286,34.2495,34.286,5033.0
2017-09-18 14:30:00,37.56,37.57,37.54,37.55,820.0,34.2768,34.286,34.2586,34.2677,820.0
2017-09-18 14:35:00,37.53,37.53,37.46,37.47,21123.0,34.2495,34.2495,34.1856,34.1947,21123.0
2017-09-18 14:40:00,37.49,37.5,37.45,37.46,15510.0,34.2129,34.2221,34.1764,34.1856,15510.0
2017-09-18 14:45:00,37.48,37.52,37.46,37.52,10149.0,34.2038,34.2403,34.1856,34.2403,10149.0
2017-09-18 14:50:00,37.52,37.54,37.51,37.53,20000.0,34.2403,34.2586,34.2312,34.2495,20000.0
2017-09-18 14:55:00,37.53,37.55,37.53,37.54,1105.0,34.2495,34.2677,34.2495,34.2586,1105.0
2017-09-18 15:00:00,37.55,37.6,37.55,37.6,3600.0,34.2677,34.3133,34.2677,34.3133,3600.0
2017-09-18 15:05:00,37.61,37.61,37.57,37.57,25100.0,34.3225,34.3225,34.286,34.286,25100.0
2017-09-18 15:10:00,37.58,37.58,37.56,37.57,1222.0,34.2951,34.2951,34.2768,34.286,1222.0
2017-09-18 15:15:00,37.57,37.6,37.57,37.58,10942.0,34.286,34.3133,34.286,34.2951,10942.0
2017-09-18 15:20:00,37.58,37.62,37.58,37.62,7118.0,34.2951,34.3316,34.2951,34.3316,7118.0
2017-09-18 15:25:00,37.61,37.63,37.61,37.62,3465.0,34.3225,34.3407,34.3225,34.3316,3465.0
2017-09-18 15:30:00,37.6,37.64,37.58,37.64,11504.0,34.3133,34.3498,34.2951,34.3498,11504.0
2017-09-18 15:35:00,37.65,37.67,37.64,37.66,8720.0,34.359,34.3772,34.3498,34.3681,8720.0
2017-09-18 15:40:00,37.68,37.68,37.66,37.68,11422.0,34.3863,34.3863,34.3681,34.3863,11422.0
2017-09-18 15:45:00,37.68,37.68,37.64,37.66,13900.0,34.3863,34.3863,34.3498,34.3681,13900.0
2017-09-18 15:50:00,37.67,37.68,37.64,37.66,15448.0,34.3772,34.3863,34.3498,34.3681,15448.0
2017-09-18 15:55:00,37.66,37.66,37.6,37.64,69156.0,34.3681,34.3681,34.3133,34.3498,69156.0
2017-09-19 09:30:00,37.77,37.79,37.74,37.75,26503.0,34.4685,34.4867,34.4411,34.4502,26503.0
2017-09-19 09:35:00,37.74,37.75,37.66,37.67,5816.0,34.4411,34.4502,34.3681,34.3772,5816.0
2017-09-19 09:40:00,37.66,37.67,37.62,37.65,16975.0,34.3681,34.3772,34.3316,34.359,16975.0
2017-09-19 09:45:00,37.65,37.7,37.65,37.68,21961.0,34.359,34.4046,34.359,34.3863,21961.0
2017-09-19 09:50:00,37.64,37.67,37.64,37.67,993.0,34.3498,34.3772,34.3498,34.3772,993.0
2017-09-19 09:55:00,37.68,37.68,37.64,37.67,3073.0,34.3863,34.3863,34.3498,34.3772,3073.0
2017-09-19 10:00:00,37.65,37.69,37.65,37.68,3772.0,34.359,34.3955,34.359,34.3863,3772.0
2017-09-19 10:05:00,37.67,37.7,37.67,37.7,11426.0,34.3772,34.4046,34.3772,34.4046,11426.0
2017-09-19 10:10:00,37.69,37.7,37.67,37.67,1900.0,34.3955,34.4046,34.3772,34.3772,1900.0
2017-09-19 10:15:00,37.67,37.72,37.66,37.71,1500.0,34.3772,34.4228,34.3681,34.4137,1500.0
2017-09-19 10:20:00,37.69,37.74,37.64,37.71,7778.0,34.3955,34.4411,34.3498,34.4137,7778.0
2017-09-19 10:25:00,37.74,37.76,37.72,37.73,7938.0,34.4411,34.4593,34.4228,34.432,7938.0
2017-09-19 10:30:00,37.73,37.74,37.7,37.7,3012.0,34.432,34.4411,34.4046,34.4046,3012.0
2017-09-19 10:35:00,37.68,37.75,37.68,37.75,5188.0,34.3863,34.4502,34.3863,34.4502,5188.0
2017-09-19 10:40:00,37.75,37.75,37.75,37.75,4600.0,34.4502,34.4502,34.4502,34.4502,4600.0
2017-09-19 10:45:00,37.71,37.73,37.7,37.7,1366.0,34.4137,34.432,34.4046,34.4046,1366.0
2017-09-19 10:50:00,37.68,37.68,37.68,37.68,2000.0,34.3863,34.3863,34.3863,34.3863,2000.0
2017-09-19 10:55:00,37.74,37.74,37.72,37.72,300.0,34.4411,34.4411,34.4228,34.4228,300.0
2017-09-19 11:00:00,37.65,37.66,37.59,37.64,22365.0,34.359,34.3681,34.3042,34.3498,22365.0
2017-09-19 11:05:00,37.62,37.65,37.62,37.65,5590.0,34.3316,34.359,34.3316,34.359,5590.0
2017-09-19 11:10:00,37.63,37.65,37.63,37.65,5445.0,34.3407,34.359,34.3407,34.359,5445.0
2017-09-19 11:15:00,37.65,37.67,37.65,37.67,3600.0,34.359,34.3772,34.359,34.3772,3600.0
2017-09-19 11:20:00,37.67,37.68,37.65,37.66,800.0,34.3772,34.3863,34.359,34.3681,800.0
2017-09-19 11:25:00,37.66,37.7,37.66,37.7,600.0,34.3681,34.4046,34.3681,34.4046,600.0
2017-09-19 11:30:00,37.7,37.74,37.7,37.73,4310.0,34.4046,34.4411,34.4046,34.432,4310.0
2017-09-19 11:35:00,37.74,37.74,37.71,37.72,2560.0,34.4411,34.4411,34.4137,34.4228,2560.0
2017-09-19 11:40:00,37.73,37.73,37.72,37.72,2200.0,34.432,34.432,34.4228,34.4228,2200.0
2017-09-19 11:45:00,37.75,37.76,37.74,37.75,1440.0,34.4502,34.4593,34.4411,34.4502,1440.0
2017-09-19 11:50:00,37.76,37.76,37.74,37.74,7853.0,34.4593,34.4593,34.4411,34.4411,7853.0
2017-09-19 11:55:00,37.74,37.76,37.73,37.76,425.0,34.4411,34.4593,34.432,34.4593,425.0
2017-09-19 12:00:00,37.77,37.8,37.77,37.78,15253.0,34.4685,34.4958,34.4685,34.4776,15253.0
2017-09-19 12:05:00,37.78,37.78,37.78,37.78,200.0,34.4776,34.4776,34.4776,34.4776,200.0
2017-09-19 12:10:00,37.78,37.78,37.78,37.78,0.0,34.4776,34.4776,34.4776,34.4776,0.0
2017-09-19 12:15:00,37.77,37.77,37.75,37.76,16664.0,34.4685,34.4685,34.4502,34.4593,16664.0
2017-09-19 12:20:00,37.76,37.77,37.76,37.77,300.0,34.4593,34.4685,34.4593,34.4685,300.0
2017-09-19 12:25:00,37.78,37.78,37.78,37.78,2000.0,34.4776,34.4776,34.4776,34.4776,2000.0
2017-09-19 12:30:00,37.78,37.8,37.78,37.8,1400.0,34.4776,34.4958,34.4776,34.4958,1400.0
2017-09-19 12:35:00,37.78,37.78,37.77,37.78,200.0,34.4776,34.4776,34.4685,34.4776,200.0
2017-09-19 12:40:00,37.77,37.79,37.77,37.78,499.0,34.4685,34.4867,34.4685,34.4776,499.0
2017-09-19 12:45:00,37.79,37.79,37.79,37.79,200.0,34.4867,34.4867,34.4867,34.4867,200.0
2017-09-19 12:50:00,37.8,37.8,37.78,37.79,6295.0,34.4958,34.4958,34.4776,34.4867,6295.0
2017-09-19 12:55:00,37.77,37.78,37.76,37.77,1259.0,34.4685,34.4776,34.4593,34.4685,1259.0
2017-09-19 13:00:00,37.76,37.77,37.75,37.75,665.0,34.4593,34.4685,34.4502,34.4502,665.0
2017-09-19 13:05:00,37.75,37.78,37.75,37.78,4829.0,34.4502,34.4776,34.4502,34.4776,4829.0
2017-09-19 13:10:00,37.78,37.78,37.77,37.77,1476.0,34.4776,34.4776,34.4685,34.4685,1476.0
2017-09-19 13:15:00,37.77,37.77,37.77,37.77,1200.0,34.4685,34.4685,34.4685,34.4685,1200.0
2017-09-19 13:20:00,37.75,37.75,37.74,37.74,310.0,34.4502,34.4502,34.4411,34.4411,310.0
2017-09-19 13:25:00,37.74,37.74,37.74,37.74,200.0,34.4411,34.4411,34.4411,34.4411,200.0
2017-09-19 13:30:00,37.76,37.77,37.76,37.76,1925.0,34.4593,34.4685,34.4593,34.4593,1925.0
2017-09-19 13:35:00,37.76,37.77,37.76,37.77,560.0,34.4593,34.4685,34.4593,34.4685,560.0
2017-09-19 13:40:00,37.77,37.77,37.77,37.77,0.0,34.4685,34.4685,34.4685,34.4685,0.0
2017-09-19 13:45:00,37.77,37.77,37.75,37.76,1002.0,34.4685,34.4685,34.4502,34.4593,1002.0
2017-09-19 13:50:00,37.78,37.78,37.77,37.78,3300.0,34.4776,34.4776,34.4685,34.4776,3300.0
2017-09-19 13:55:00,37.78,37.79,37.78,37.79,12105.0,34.4776,34.4867,34.4776,34.4867,12105.0
2017-09-19 14:00:00,37.79,37.8,37.78,37.8,3000.0,34.4867,34.4958,34.4776,34.4958,3000.0
2017-09-19 14:05:00,37.8,37.8,37.79,37.79,700.0,34.4958,34.4958,34.4867,34.4867,700.0
2017-09-19 14:10:00,37.77,37.77,37.76,37.77,200.0,34.4685,34.4685,34.4593,34.4685,200.0
2017-09-19 14:15:00,37.76,37.76,37.76,37.76,200.0,34.4593,34.4593,34.4593,34.4593,200.0
2017-09-19 14:20:00,37.75,37.75,37.74,37.75,1975.0,34.4502,34.4502,34.4411,34.4502,1975.0
2017-09-19 14:25:00,37.74,37.75,37.73,37.73,1165.0,34.4411,34.4502,34.432,34.432,1165.0
2017-09-19 14:30:00,37.73,37.78,37.73,37.78,1000.0,34.432,34.4776,34.432,34.4776,1000.0
2017-09-19 14:35:00,37.78,37.79,37.78,37.78,6111.0,34.4776,34.4867,34.4776,34.4776,6111.0
2017-09-19 14:40:00,37.77,37.8,37.77,37.79,1508.0,34.4685,34.4958,34.4685,34.4867,1508.0
2017-09-19 14:45:00,37.8,37.8,37.78,37.79,2342.0,34.4958,34.4958,34.4776,34.4867,2342.0
2017-09-19 14:50:00,37.78,37.78,37.77,37.78,5800.0,34.4776,34.4776,34.4685,34.4776,5800.0
2017-09-19 14:55:00,37.75,37.75,37.74,37.75,1000.0,34.4502,34.4502,34.4411,34.4502,1000.0
2017-09-19 15:00:00,37.74,37.76,37.74,37.75,2148.0,34.4411,34.4593,34.4411,34.4502,2148.0
2017-09-19 15:05:00,37.75,37.76,37.74,37.75,1659.0,34.4502,34.4593,34.4411,34.4502,1659.0
2017-09-19 15:10:00,37.75,37.75,37.75,37.75,0.0,34.4502,34.4502,34.4502,34.4502,0.0
2017-09-19 15:15:00,37.74,37.75,37.74,37.74,1370.0,34.4411,34.4502,34.4411,34.4411,1370.0
2017-09-19 15:20:00,37.77,37.77,37.76,37.77,1195.0,34.4685,34.4685,34.4593,34.4685,1195.0
2017-09-19 15:25:00,37.75,37.77,37.74,37.77,3300.0,34.4502,34.4685,34.4411,34.4685,3300.0
2017-09-19 15:30:00,37.76,37.77,37.76,37.77,398.0,34.4593,34.4685,34.4593,34.4685,398.0
2017-09-19 15:35:00,37.78,37.81,37.77,37.8,15980.0,34.4776,34.505,34.4685,34.4958,15980.0
2017-09-19 15:40:00,37.81,37.81,37.81,37.81,1300.0,34.505,34.505,34.505,34.505,1300.0
2017-09-19 15:45:00,37.77,37.77,37.75,37.76,2539.0,34.4685,34.4685,34.4502,34.4593,2539.0
2017-09-19 15:50:00,37.76,37.77,37.75,37.75,16357.0,34.4593,34.4685,34.4502,34.4502,16357.0
2017-09-19 15:55:00,37.74,37.76,37.73,37.75,25726.0,34.4411,34.4593,34.432,34.4502,25726.0
2017-09-20 09:30:00,37.81,37.86,37.79,37.81,48210.0,34.505,34.5506,34.4867,34.505,48210.0
2017-09-20 09:35:00,37.78,37.82,37.76,37.82,21509.0,34.4776,34.5141,34.4593,34.5141,21509.0
2017-09-20 09:40:00,37.84,37.85,37.83,37.83,3700.0,34.5324,34.5415,34.5232,34.5232,3700.0
2017-09-20 09:45:00,37.84,37.86,37.81,37.81,18101.0,34.5324,34.5506,34.505,34.505,18101.0
2017-09-20 09:50:00,37.81,37.81,37.75,37.76,5244.0,34.505,34.505,34.4502,34.4593,5244.0
2017-09-20 09:55:00,37.77,37.79,37.75,37.78,11155.0,34.4685,34.4867,34.4502,34.4776,11155.0
2017-09-20 10:00:00,37.76,37.78,37.76,37.76,10700.0,34.4593,34.4776,34.4593,34.4593,10700.0
2017-09-20 10:05:00,37.76,37.77,37.75,37.75,4122.0,34.4593,34.4685,34.4502,34.4502,4122.0
2017-09-20 10:10:00,37.75,37.76,37.72,37.74,9670.0,34.4502,34.4593,34.4228,34.4411,9670.0
2017-09-20 10:15:00,37.73,37.74,37.71,37.73,4020.0,34.432,34.4411,34.4137,34.432,4020.0
2017-09-20 10:20:00,37.73,37.73,37.72,37.73,1234.0,34.432,34.432,34.4228,34.432,1234.0
2017-09-20 10:25:00,37.75,37.75,37.75,37.75,564.0,34.4502,34.4502,34.4502,34.4502,564.0
2017-09-20 10:30:00,37.75,37.76,37.75,37.76,2307.0,34.4502,34.4593,34.4502,34.4593,2307.0
2017-09-20 10:35:00,37.77,37.78,37.77,37.78,10147.0,34.4685,34.4776,34.4685,34.4776,10147.0
2017-09-20 10:40:00,37.77,37.78,37.76,37.76,2200.0,34.4685,34.4776,34.4593,34.4593,2200.0
2017-09-20 10:45:00,37.75,37.76,37.74,37.76,1555.0,34.4502,34.4593,34.4411,34.4593,1555.0
2017-09-20 10:50:00,37.77,37.78,37.74,37.74,1600.0,34.4685,34.4776,34.4411,34.4411,1600.0
2017-09-20 10:55:00,37.74,37.74,37.68,37.7,23817.0,34.4411,34.4411,34.3863,34.4046,23817.0
2017-09-20 11:00:00,37.69,37.7,37.65,37.69,1516.0,34.3955,34.4046,34.359,34.3955,1516.0
2017-09-20 11:05:00,37.71,37.72,37.67,37.68,3895.0,34.4137,34.4228,34.3772,34.3863,3895.0
2017-09-20 11:10:00,37.66,37.67,37.66,37.66,1300.0,34.3681,34.3772,34.3681,34.3681,1300.0
2017-09-20 11:15:00,37.71,37.73,37.71,37.73,3465.0,34.4137,34.432,34.4137,34.432,3465.0
2017-09-20 11:20:00,37.71,37.73,37.71,37.73,2480.0,34.4137,34.432,34.4137,34.432,2480.0
2017-09-20 11:25:00,37.72,37.74,37.71,37.74,800.0,34.4228,34.4411,34.4137,34.4411,800.0
2017-09-20 11:30:00,37.75,37.8,37.75,37.8,8690.0,34.4502,34.4958,34.4502,34.4958,8690.0
2017-09-20 11:35:00,37.78,37.79,37.78,37.78,900.0,34.4776,34.4867,34.4776,34.4776,900.0
2017-09-20 11:40:00,37.78,37.78,37.77,37.78,100.0,34.4776,34.4776,34.4685,34.4776,100.0
2017-09-20 11:45:00,37.77,37.79,37.76,37.78,3800.0,34.4685,34.4867,34.4593,34.4776,3800.0
2017-09-20 11:50:00,37.77,37.77,37.76,37.76,200.0,34.4685,34.4685,34.4593,34.4593,200.0
2017-09-20 11:55:00,37.76,37.79,37.76,37.78,11800.0,34.4593,34.4867,34.4593,34.4776,11800.0
2017-09-20 12:00:00,37.78,37.81,37.77,37.81,3449.0,34.4776,34.505,34.4685,34.505,3449.0
2017-09-20 12:05:00,37.79,37.79,37.77,37.77,4000.0,34.4867,34.4867,34.4685,34.4685,4000.0
2017-09-20 12:10:00,37.78,37.81,37.78,37.81,920.0,34.4776,34.505,34.4776,34.505,920.0
2017-09-20 12:15:00,37.82,37.82,37.8,37.81,5600.0,34.5141,34.5141,34.4958,34.505,5600.0
2017-09-20 12:20:00,37.8,37.8,37.8,37.8,100.0,34.4958,34.4958,34.4958,34.4958,100.0
2017-09-20 12:25:00,37.8,37.81,37.78,37.78,1500.0,34.4958,34.505,34.4776,34.4776,1500.0
2017-09-20 12:30:00,37.81,37.81,37.81,37.81,400.0,34.505,34.505,34.505,34.505,400.0
2017-09-20 12:35:00,37.81,37.81,37.81,37.81,0.0,34.505,34.505,34.505,34.505,0.0
2017-09-20 12:40:00,37.83,37.84,37.83,37.83,9417.0,34.5232,34.5324,34.5232,34.5232,9417.0
2017-09-20 12:45:00,37.84,37.84,37.82,37.83,2743.0,34.5324,34.5324,34.5141,34.5232,2743.0
2017-09-20 12:50:00,37.83,37.83,37.81,37.81,400.0,34.5232,34.5232,34.505,34.505,400.0
2017-09-20 12:55:00,37.82,37.83,37.82,37.83,200.0,34.5141,34.5232,34.5141,34.5232,200.0
2017-09-20 13:00:00,37.81,37.81,37.8,37.8,12000.0,34.505,34.505,34.4958,34.4958,12000.0
2017-09-20 13:05:00,37.8,37.8,37.8,37.8,0.0,34.4958,34.4958,34.4958,34.4958,0.0
2017-09-20 13:10:00,37.77,37.79,37.75,37.75,5800.0,34.4685,34.4867,34.4502,34.4502,5800.0
2017-09-20 13:15:00,37.74,37.74,37.7,37.7,14215.0,34.4411,34.4411,34.4046,34.4046,14215.0
2017-09-20 13:20:00,37.68,37.7,37.68,37.7,2075.0,34.3863,34.4046,34.3863,34.4046,2075.0
2017-09-20 13:25:00,37.7,37.71,37.7,37.7,24525.0,34.4046,34.4137,34.4046,34.4046,24525.0
2017-09-20 13:30:00,37.7,37.71,37.7,37.71,9085.0,34.4046,34.4137,34.4046,34.4137,9085.0
2017-09-20 13:35:00,37.69,37.7,37.69,37.7,3450.0,34.3955,34.4046,34.3955,34.4046,3450.0
2017-09-20 13:40:00,37.71,37.73,37.7,37.73,1900.0,34.4137,34.432,34.4046,34.432,1900.0
2017-09-20 13:45:00,37.74,37.74,37.71,37.72,18266.0,34.4411,34.4411,34.4137,34.4228,18266.0
2017-09-20 13:50:00,37.73,37.74,37.72,37.73,4557.0,34.432,34.4411,34.4228,34.432,4557.0
2017-09-20 13:55:00,37.72,37.73,37.69,37.71,8746.0,34.4228,34.432,34.3955,34.4137,8746.0
2017-09-20 14:00:00,37.7,37.72,37.53,37.69,40149.0,34.4046,34.4228,34.2495,34.3955,40149.0
2017-09-20 14:05:00,37.68,37.68,37.59,37.6,25057.0,34.3863,34.3863,34.3042,34.3133,25057.0
2017-09-20 14:10:00,37.58,37.67,37.55,37.59,22344.0,34.2951,34.3772,34.2677,34.3042,22344.0
2017-09-20 14:15:00,37.64,37.64,37.55,37.55,8231.0,34.3498,34.3498,34.2677,34.2677,8231.0
2017-09-20 14:20:00,37.54,37.54,37.27,37.39,98223.0,34.2586,34.2586,34.0122,34.1217,98223.0
2017-09-20 14:25:00,37.37,37.48,37.34,37.43,23975.0,34.1034,34.2038,34.0761,34.1582,23975.0
2017-09-20 14:30:00,37.4,37.43,37.35,37.42,6960.0,34.1308,34.1582,34.0852,34.1491,6960.0
2017-09-20 14:35:00,37.37,37.44,37.33,37.44,17370.0,34.1034,34.1673,34.0669,34.1673,17370.0
2017-09-20 14:40:00,37.42,37.45,37.36,37.44,24071.0,34.1491,34.1764,34.0943,34.1673,24071.0
2017-09-20 14:45:00,37.45,37.61,37.44,37.61,21436.0,34.1764,34.3225,34.1673,34.3225,21436.0
2017-09-20 14:50:00,37.6,37.61,37.59,37.59,3833.0,34.3133,34.3225,34.3042,34.3042,3833.0
2017-09-20 14:55:00,37.6,37.65,37.6,37.61,17878.0,34.3133,34.359,34.3133,34.3225,17878.0
2017-09-20 15:00:00,37.59,37.62,37.58,37.59,2235.0,34.3042,34.3316,34.2951,34.3042,2235.0
2017-09-20 15:05:00,37.58,37.58,37.53,37.53,7576.0,34.2951,34.2951,34.2495,34.2495,7576.0
2017-09-20 15:10:00,37.54,37.57,37.54,37.56,9560.0,34.2586,34.286,34.2586,34.2768,9560.0
2017-09-20 15:15:00,37.57,37.61,37.57,37.61,14200.0,34.286,34.3225,34.286,34.3225,14200.0
2017-09-20 15:20:00,37.62,37.63,37.61,37.62,2950.0,34.3316,34.3407,34.3225,34.3316,2950.0
2017-09-20 15:25:00,37.63,37.64,37.61,37.62,8850.0,34.3407,34.3498,34.3225,34.3316,8850.0
2017-09-20 15:30:00,37.65,37.72,37.65,37.72,7233.0,34.359,34.4228,34.359,34.4228,7233.0
2017-09-20 15:35:00,37.72,37.72,37.69,37.7,18854.0,34.4228,34.4228,34.3955,34.4046,18854.0
2017-09-20 15:40:00,37.7,37.7,37.64,37.65,24307.0,34.4046,34.4046,34.3498,34.359,24307.0
2017-09-20 15:45:00,37.65,37.73,37.65,37.73,12700.0,34.359,34.432,34.359,34.432,12700.0
2017-09-20 15:50:00,37.75,37.81,37.75,37.79,56621.0,34.4502,34.505,34.4502,34.4867,56621.0
2017-09-20 15:55:00,37.79,37.85,37.79,37.81,73472.0,34.4867,34.5415,34.4867,34.505,73472.0
2017-09-21 09:30:00,37.73,37.75,37.69,37.74,21514.0,34.432,34.4502,34.3955,34.4411,21514.0
2017-09-21 09:35:00,37.75,37.75,37.6,37.62,28810.0,34.4502,34.4502,34.3133,34.3316,28810.0
2017-09-21 09:40:00,37.63,37.65,37.6,37.61,18348.0,34.3407,34.359,34.3133,34.3225,18348.0
2017-09-21 09:45:00,37.61,37.64,37.53,37.54,18157.0,34.3225,34.3498,34.2495,34.2586,18157.0
2017-09-21 09:50:00,37.54,37.54,37.45,37.45,47675.0,34.2586,34.2586,34.1764,34.1764,47675.0
2017-09-21 09:55:00,37.45,37.5,37.4,37.5,16341.0,34.1764,34.2221,34.1308,34.2221,16341.0
2017-09-21 10:00:00,37.49,37.55,37.47,37.54,12940.0,34.2129,34.2677,34.1947,34.2586,12940.0
2017-09-21 10:05:00,37.54,37.54,37.47,37.47,5173.0,34.2586,34.2586,34.1947,34.1947,5173.0
2017-09-21 10:10:00,37.51,37.53,37.5,37.51,4410.0,34.2312,34.2495,34.2221,34.2312,4410.0
2017-09-21 10:15:00,37.49,37.5,37.48,37.48,2110.0,34.2129,34.2221,34.2038,34.2038,2110.0
2017-09-21 10:20:00,37.49,37.49,37.41,37.41,71331.0,34.2129,34.2129,34.1399,34.1399,71331.0
2017-09-21 10:25:00,37.42,37.5,37.42,37.49,42556.0,34.1491,34.2221,34.1491,34.2129,42556.0
2017-09-21 10:30:00,37.49,37.54,37.47,37.54,5941.0,34.2129,34.2586,34.1947,34.2586,5941.0
2017-09-21 10:35:00,37.55,37.57,37.52,37.53,11289.0,34.2677,34.286,34.2403,34.2495,11289.0
2017-09-21 10:40:00,37.54,37.54,37.5,37.5,4227.0,34.2586,34.2586,34.2221,34.2221,4227.0
2017-09-21 10:45:00,37.5,37.57,37.5,37.57,8600.0,34.2221,34.286,34.2221,34.286,8600.0
2017-09-21 10:50:00,37.58,37.63,37.58,37.61,2522.0,34.2951,34.3407,34.2951,34.3225,2522.0
2017-09-21 10:55:00,37.6,37.6,37.58,37.59,3600.0,34.3133,34.3133,34.2951,34.3042,3600.0
2017-09-21 11:00:00,37.59,37.62,37.59,37.6,2758.0,34.3042,34.3316,34.3042,34.3133,2758.0
2017-09-21 11:05:00,37.59,37.62,37.58,37.62,5744.0,34.3042,34.3316,34.2951,34.3316,5744.0
2017-09-21 11:10:00,37.63,37.67,37.63,37.64,9800.0,34.3407,34.3772,34.3407,34.3498,9800.0
2017-09-21 11:15:00,37.64,37.65,37.64,37.65,1285.0,34.3498,34.359,34.3498,34.359,1285.0
2017-09-21 11:20:00,37.65,37.69,37.65,37.67,1115.0,34.359,34.3955,34.359,34.3772,1115.0
2017-09-21 11:25:00,37.66,37.68,37.66,37.68,400.0,34.3681,34.3863,34.3681,34.3863,400.0
2017-09-21 11:30:00,37.65,37.68,37.64,37.67,29160.0,34.359,34.3863,34.3498,34.3772,29160.0
2017-09-21 11:35:00,37.65,37.66,37.61,37.64,31250.0,34.359,34.3681,34.3225,34.3498,31250.0
2017-09-21 11:40:00,37.66,37.66,37.65,37.66,400.0,34.3681,34.3681,34.359,34.3681,400.0
2017-09-21 11:45:00,37.64,37.65,37.64,37.65,1800.0,34.3498,34.359,34.3498,34.359,1800.0
2017-09-21 11:50:00,37.62,37.62,37.62,37.62,200.0,34.3316,34.3316,34.3316,34.3316,200.0
2017-09-21 11:55:00,37.63,37.63,37.6,37.62,1700.0,34.3407,34.3407,34.3133,34.3316,1700.0
2017-09-21 12:00:00,37.64,37.66,37.64,37.66,2207.0,34.3498,34.3681,34.3498,34.3681,2207.0
2017-09-21 12:05:00,37.65,37.66,37.64,37.66,959.0,34.359,34.3681,34.3498,34.3681,959.0
2017-09-21 12:10:00,37.68,37.7,37.68,37.69,3600.0,34.3863,34.4046,34.3863,34.3955,3600.0
2017-09-21 12:15:00,37.66,37.66,37.65,37.65,3260.0,34.3681,34.3681,34.359,34.359,3260.0
2017-09-21 12:20:00,37.66,37.68,37.66,37.66,4300.0,34.3681,34.3863,34.3681,34.3681,4300.0
2017-09-21 12:25:00,37.67,37.69,37.67,37.68,7900.0,34.3772,34.3955,34.3772,34.3863,7900.0
2017-09-21 12:30:00,37.66,37.66,37.65,37.66,3000.0,34.3681,34.3681,34.359,34.3681,3000.0
2017-09-21 12:35:00,37.66,37.67,37.66,37.67,2855.0,34.3681,34.3772,34.3681,34.3772,2855.0
2017-09-21 12:40:00,37.63,37.63,37.59,37.59,2570.0,34.3407,34.3407,34.3042,34.3042,2570.0
2017-09-21 12:45:00,37.61,37.65,37.61,37.65,2600.0,34.3225,34.359,34.3225,34.359,2600.0
2017-09-21 12:50:00,37.64,37.67,37.64,37.67,4076.0,34.3498,34.3772,34.3498,34.3772,4076.0
2017-09-21 12:55:00,37.66,37.66,37.66,37.66,8248.0,34.3681,34.3681,34.3681,34.3681,8248.0
2017-09-21 13:00:00,37.65,37.66,37.64,37.66,1000.0,34.359,34.3681,34.3498,34.3681,1000.0
2017-09-21 13:05:00,37.65,37.66,37.65,37.66,300.0,34.359,34.3681,34.359,34.3681,300.0
2017-09-21 13:10:00,37.68,37.68,37.67,37.68,638.0,34.3863,34.3863,34.3772,34.3863,638.0
2017-09-21 13:15:00,37.68,37.69,37.68,37.69,5475.0,34.3863,34.3955,34.3863,34.3955,5475.0
2017-09-21 13:20:00,37.68,37.69,37.66,37.69,14971.0,34.3863,34.3955,34.3681,34.3955,14971.0
2017-09-21 13:25:00,37.67,37.68,37.66,37.66,700.0,34.3772,34.3863,34.3681,34.3681,700.0
2017-09-21 13:30:00,37.66,37.67,37.65,37.66,387.0,34.3681,34.3772,34.359,34.3681,387.0
2017-09-21 13:35:00,37.65,37.65,37.65,37.65,200.0,34.359,34.359,34.359,34.359,200.0
2017-09-21 13:40:00,37.66,37.67,37.64,37.65,700.0,34.3681,34.3772,34.3498,34.359,700.0
2017-09-21 13:45:00,37.62,37.62,37.6,37.6,652.0,34.3316,34.3316,34.3133,34.3133,652.0
2017-09-21 13:50:00,37.61,37.63,37.61,37.63,700.0,34.3225,34.3407,34.3225,34.3407,700.0
2017-09-21 13:55:00,37.64,37.66,37.64,37.66,2173.0,34.3498,34.3681,34.3498,34.3681,2173.0
2017-09-21 14:00:00,37.65,37.66,37.64,37.64,3316.0,34.359,34.3681,34.3498,34.3498,3316.0
2017-09-21 14:05:00,37.67,37.67,37.67,37.67,1000.0,34.3772,34.3772,34.3772,34.3772,1000.0
2017-09-21 14:10:00,37.66,37.67,37.66,37.66,1000.0,34.3681,34.3772,34.3681,34.3681,1000.0
2017-09-21 14:15:00,37.66,37.66,37.61,37.61,16900.0,34.3681,34.3681,34.3225,34.3225,16900.0
2017-09-21 14:20:00,37.6,37.61,37.57,37.6,17130.0,34.3133,34.3225,34.286,34.3133,17130.0
2017-09-21 14:25:00,37.6,37.62,37.6,37.62,2600.0,34.3133,34.3316,34.3133,34.3316,2600.0
2017-09-21 14:30:00,37.6,37.6,37.57,37.58,1399.0,34.3133,34.3133,34.286,34.2951,1399.0
2017-09-21 14:35:00,37.59,37.62,37.59,37.6,2232.0,34.3042,34.3316,34.3042,34.3133,2232.0
2017-09-21 14:40:00,37.61,37.61,37.58,37.58,2000.0,34.3225,34.3225,34.2951,34.2951,2000.0
2017-09-21 14:45:00,37.55,37.56,37.51,37.53,15360.0,34.2677,34.2768,34.2312,34.2495,15360.0
2017-09-21 14:50:00,37.54,37.56,37.53,37.56,22198.0,34.2586,34.2768,34.2495,34.2768,22198.0
2017-09-21 14:55:00,37.57,37.61,37.56,37.6,20678.0,34.286,34.3225,34.2768,34.3133,20678.0
2017-09-21 15:00:00,37.61,37.62,37.61,37.62,14625.0,34.3225,34.3316,34.3225,34.3316,14625.0
2017-09-21 15:05:00,37.62,37.63,37.61,37.63,1166.0,34.3316,34.3407,34.3225,34.3407,1166.0
2017-09-21 15:10:00,37.63,37.63,37.57,37.57,1035.0,34.3407,34.3407,34.286,34.286,1035.0
2017-09-21 15:15:00,37.57,37.59,37.57,37.59,2900.0,34.286,34.3042,34.286,34.3042,2900.0
2017-09-21 15:20:00,37.59,37.61,37.59,37.61,2400.0,34.3042,34.3225,34.3042,34.3225,2400.0
2017-09-21 15:25:00,37.63,37.64,37.62,37.62,5899.0,34.3407,34.3498,34.3316,34.3316,5899.0
2017-09-21 15:30:00,37.62,37.62,37.61,37.62,1047.0,34.3316,34.3316,34.3225,34.3316,1047.0
2017-09-21 15:35:00,37.64,37.65,37.62,37.62,14400.0,34.3498,34.359,34.3316,34.3316,14400.0
2017-09-21 15:40:00,37.62,37.62,37.52,37.52,13895.0,34.3316,34.3316,34.2403,34.2403,13895.0
2017-09-21 15:45:00,37.53,37.57,37.53,37.56,5962.0,34.2495,34.286,34.2495,34.2768,5962.0
2017-09-21 15:50:00,37.54,37.54,37.5,37.51,6358.0,34.2586,34.2586,34.2221,34.2312,6358.0
2017-09-21 15:55:00,37.51,37.51,37.47,37.49,84838.0,34.2312,34.2312,34.1947,34.2129,84838.0
2017-09-22 09:30:00,37.32,37.41,37.31,37.41,68945.0,34.0578,34.1399,34.0487,34.1399,68945.0
2017-09-22 09:35:00,37.42,37.42,37.35,37.39,13500.0,34.1491,34.1491,34.0852,34.1217,13500.0
2017-09-22 09:40:00,37.4,37.45,37.39,37.4,39497.0,34.1308,34.1764,34.1217,34.1308,39497.0
2017-09-22 09:45:00,37.4,37.42,37.34,37.42,8910.0,34.1308,34.1491,34.0761,34.1491,8910.0
2017-09-22 09:50:00,37.41,37.42,37.39,37.42,3600.0,34.1399,34.1491,34.1217,34.1491,3600.0
2017-09-22 09:55:00,37.39,37.44,37.38,37.38,13567.0,34.1217,34.1673,34.1126,34.1126,13567.0
2017-09-22 10:00:00,37.4,37.42,37.39,37.42,631.0,34.1308,34.1491,34.1217,34.1491,631.0
2017-09-22 10:05:00,37.42,37.47,37.42,37.46,20774.0,34.1491,34.1947,34.1491,34.1856,20774.0
2017-09-22 10:10:00,37.44,37.45,37.43,37.45,30001.0,34.1673,34.1764,34.1582,34.1764,30001.0
2017-09-22 10:15:00,37.44,37.47,37.44,37.45,836.0,34.1673,34.1947,34.1673,34.1764,836.0
2017-09-22 10:20:00,37.47,37.49,37.46,37.47,1562.0,34.1947,34.2129,34.1856,34.1947,1562.0
2017-09-22 10:25:00,37.48,37.49,37.44,37.47,8250.0,34.2038,34.2129,34.1673,34.1947,8250.0
2017-09-22 10:30:00,37.46,37.47,37.45,37.47,1400.0,34.1856,34.1947,34.1764,34.1947,1400.0
2017-09-22 10:35:00,37.45,37.48,37.45,37.47,3280.0,34.1764,34.2038,34.1764,34.1947,3280.0
2017-09-22 10:40:00,37.46,37.48,37.44,37.45,14080.0,34.1856,34.2038,34.1673,34.1764,14080.0
2017-09-22 10:45:00,37.44,37.44,37.42,37.42,2189.0,34.1673,34.1673,34.1491,34.1491,2189.0
2017-09-22 10:50:00,37.41,37.41,37.37,37.37,1620.0,34.1399,34.1399,34.1034,34.1034,1620.0
2017-09-22 10:55:00,37.37,37.38,37.35,37.35,2950.0,34.1034,34.1126,34.0852,34.0852,2950.0
2017-09-22 11:00:00,37.37,37.39,37.37,37.38,1650.0,34.1034,34.1217,34.1034,34.1126,1650.0
2017-09-22 11:05:00,37.38,37.39,37.38,37.39,400.0,34.1126,34.1217,34.1126,34.1217,400.0
2017-09-22 11:10:00,37.4,37.4,37.38,37.38,1250.0,34.1308,34.1308,34.1126,34.1126,1250.0
2017-09-22 11:15:00,37.36,37.38,37.36,37.36,3281.0,34.0943,34.1126,34.0943,34.0943,3281.0
2017-09-22 11:20:00,37.37,37.39,37.37,37.39,15657.0,34.1034,34.1217,34.1034,34.1217,15657.0
2017-09-22 11:25:00,37.35,37.36,37.33,37.35,5951.0,34.0852,34.0943,34.0669,34.0852,5951.0
2017-09-22 11:30:00,37.35,37.38,37.34,37.38,3287.0,34.0852,34.1126,34.0761,34.1126,3287.0
2017-09-22 11:35:00,37.37,37.4,37.37,37.4,690.0,34.1034,34.1308,34.1034,34.1308,690.0
2017-09-22 11:40:00,37.39,37.42,37.39,37.41,6600.0,34.1217,34.1491,34.1217,34.1399,6600.0
2017-09-22 11:45:00,37.4,37.41,37.38,37.38,800.0,34.1308,34.1399,34.1126,34.1126,800.0
2017-09-22 11:50:00,37.38,37.38,37.38,37.38,0.0,34.1126,34.1126,34.1126,34.1126,0.0
2017-09-22 11:55:00,37.4,37.42,37.4,37.42,300.0,34.1308,34.1491,34.1308,34.1491,300.0
2017-09-22 12:00:00,37.43,37.46,37.42,37.46,13339.0,34.1582,34.1856,34.1491,34.1856,13339.0
2017-09-22 12:05:00,37.45,37.46,37.44,37.44,500.0,34.1764,34.1856,34.1673,34.1673,500.0
2017-09-22 12:10:00,37.46,37.46,37.45,37.45,16102.0,34.1856,34.1856,34.1764,34.1764,16102.0
2017-09-22 12:15:00,37.43,37.43,37.41,37.41,3500.0,34.1582,34.1582,34.1399,34.1399,3500.0
2017-09-22 12:20:00,37.4,37.41,37.4,37.41,1900.0,34.1308,34.1399,34.1308,34.1399,1900.0
2017-09-22 12:25:00,37.41,37.41,37.39,37.4,300.0,34.1399,34.1399,34.1217,34.1308,300.0
2017-09-22 12:30:00,37.4,37.4,37.39,37.4,1800.0,34.1308,34.1308,34.1217,34.1308,1800.0
2017-09-22 12:35:00,37.43,37.43,37.42,37.43,1533.0,34.1582,34.1582,34.1491,34.1582,1533.0
2017-09-22 12:40:00,37.4,37.41,37.4,37.41,802.0,34.1308,34.1399,34.1308,34.1399,802.0
2017-09-22 12:45:00,37.41,37.41,37.39,37.39,6053.0,34.1399,34.1399,34.1217,34.1217,6053.0
2017-09-22 12:50:00,37.4,37.43,37.4,37.42,2103.0,34.1308,34.1582,34.1308,34.1491,2103.0
2017-09-22 12:55:00,37.41,37.41,37.38,37.4,6550.0,34.1399,34.1399,34.1126,34.1308,6550.0
2017-09-22 13:00:00,37.38,37.39,37.37,37.39,5675.0,34.1126,34.1217,34.1034,34.1217,5675.0
2017-09-22 13:05:00,37.39,37.39,37.39,37.39,513.0,34.1217,34.1217,34.1217,34.1217,513.0
2017-09-22 13:10:00,37.37,37.37,37.34,37.36,11520.0,34.1034,34.1034,34.0761,34.0943,11520.0
2017-09-22 13:15:00,37.35,37.35,37.34,37.34,1600.0,34.0852,34.0852,34.0761,34.0761,1600.0
2017-09-22 13:20:00,37.33,37.35,37.33,37.35,1960.0,34.0669,34.0852,34.0669,34.0852,1960.0
2017-09-22 13:25:00,37.37,37.37,37.36,37.37,8500.0,34.1034,34.1034,34.0943,34.1034,8500.0
2017-09-22 13:30:00,37.36,37.38,37.35,37.38,2300.0,34.0943,34.1126,34.0852,34.1126,2300.0
2017-09-22 13:35:00,37.37,37.38,37.37,37.38,400.0,34.1034,34.1126,34.1034,34.1126,400.0
2017-09-22 13:40:00,37.38,37.4,37.38,37.38,5450.0,34.1126,34.1308,34.1126,34.1126,5450.0
2017-09-22 13:45:00,37.39,37.39,37.38,37.39,1800.0,34.1217,34.1217,34.1126,34.1217,1800.0
2017-09-22 13:50:00,37.39,37.42,37.39,37.41,5223.0,34.1217,34.1491,34.1217,34.1399,5223.0
2017-09-22 13:55:00,37.4,37.41,37.4,37.41,200.0,34.1308,34.1399,34.1308,34.1399,200.0
2017-09-22 14:00:00,37.41,37.41,37.41,37.41,0.0,34.1399,34.1399,34.1399,34.1399,0.0
2017-09-22 14:05:00,37.41,37.41,37.41,37.41,200.0,34.1399,34.1399,34.1399,34.1399,200.0
2017-09-22 14:10:00,37.39,37.39,37.39,37.39,100.0,34.1217,34.1217,34.1217,34.1217,100.0
2017-09-22 14:15:00,37.4,37.4,37.38,37.4,2213.0,34.1308,34.1308,34.1126,34.1308,2213.0
2017-09-22 14:20:00,37.4,37.4,37.4,37.4,300.0,34.1308,34.1308,34.1308,34.1308,300.0
2017-09-22 14:25:00,37.41,37.41,37.4,37.41,260.0,34.1399,34.1399,34.1308,34.1399,260.0
2017-09-22 14:30:00,37.4,37.41,37.4,37.41,1300.0,34.1308,34.1399,34.1308,34.1399,1300.0
2017-09-22 14:35:00,37.41,37.43,37.41,37.43,6374.0,34.1399,34.1582,34.1399,34.1582,6374.0
2017-09-22 14:40:00,37.41,37.43,37.41,37.41,3172.0,34.1399,34.1582,34.1399,34.1399,3172.0
2017-09-22 14:45:00,37.41,37.41,37.41,37.41,100.0,34.1399,34.1399,34.1399,34.1399,100.0
2017-09-22 14:50:00,37.41,37.42,37.41,37.42,6464.0,34.1399,34.1491,34.1399,34.1491,6464.0
2017-09-22 14:55:00,37.43,37.43,37.42,37.43,1600.0,34.1582,34.1582,34.1491,34.1582,1600.0
2017-09-22 15:00:00,37.43,37.44,37.43,37.43,900.0,34.1582,34.1673,34.1582,34.1582,900.0
2017-09-22 15:05:00,37.44,37.45,37.43,37.44,4195.0,34.1673,34.1764,34.1582,34.1673,4195.0
2017-09-22 15:10:00,37.44,37.44,37.43,37.43,1112.0,34.1673,34.1673,34.1582,34.1582,1112.0
2017-09-22 15:15:00,37.44,37.46,37.43,37.45,4560.0,34.1673,34.1856,34.1582,34.1764,4560.0
2017-09-22 15:20:00,37.46,37.46,37.44,37.46,4646.0,34.1856,34.1856,34.1673,34.1856,4646.0
2017-09-22 15:25:00,37.44,37.46,37.44,37.45,4172.0,34.1673,34.1856,34.1673,34.1764,4172.0
2017-09-22 15:30:00,37.47,37.47,37.46,37.47,804.0,34.1947,34.1947,34.1856,34.1947,804.0
2017-09-22 15:35:00,37.48,37.48,37.47,37.48,2950.0,34.2038,34.2038,34.1947,34.2038,2950.0
2017-09-22 15:40:00,37.49,37.52,37.49,37.52,29110.0,34.2129,34.2403,34.2129,34.2403,29110.0
2017-09-22 15:45:00,37.52,37.55,37.52,37.54,12789.0,34.2403,34.2677,34.2403,34.2586,12789.0
2017-09-22 15:50:00,37.55,37.57,37.55,37.56,14550.0,34.2677,34.286,34.2677,34.2768,14550.0
2017-09-22 15:55:00,37.56,37.59,37.5,37.5,71584.0,34.2768,34.3042,34.2221,34.2221,71584.0
2017-09-25 09:30:00,37.35,37.42,37.35,37.4,26122.0,34.0852,34.1491,34.0852,34.1308,26122.0
2017-09-25 09:35:00,37.42,37.44,37.35,37.4,18057.0,34.1491,34.1673,34.0852,34.1308,18057.0
2017-09-25 09:40:00,37.4,37.45,37.4,37.42,3370.0,34.1308,34.1764,34.1308,34.1491,3370.0
2017-09-25 09:45:00,37.43,37.44,37.39,37.39,13402.0,34.1582,34.1673,34.1217,34.1217,13402.0
2017-09-25 09:50:00,37.37,37.44,37.35,37.44,18450.0,34.1034,34.1673,34.0852,34.1673,18450.0
2017-09-25 09:55:00,37.43,37.43,37.39,37.4,600.0,34.1582,34.1582,34.1217,34.1308,600.0
2017-09-25 10:00:00,37.43,37.43,37.37,37.4,7500.0,34.1582,34.1582,34.1034,34.1308,7500.0
2017-09-25 10:05:00,37.43,37.5,37.43,37.5,18620.0,34.1582,34.2221,34.1582,34.2221,18620.0
2017-09-25 10:10:00,37.51,37.54,37.49,37.54,20678.0,34.2312,34.2586,34.2129,34.2586,20678.0
2017-09-25 10:15:00,37.54,37.54,37.51,37.54,14746.0,34.2586,34.2586,34.2312,34.2586,14746.0
2017-09-25 10:20:00,37.55,37.55,37.53,37.53,8112.0,34.2677,34.2677,34.2495,34.2495,8112.0
2017-09-25 10:25:00,37.52,37.52,37.49,37.5,9467.0,34.2403,34.2403,34.2129,34.2221,9467.0
2017-09-25 10:30:00,37.48,37.51,37.44,37.44,2995.0,34.2038,34.2312,34.1673,34.1673,2995.0
2017-09-25 10:35:00,37.45,37.45,37.32,37.32,19627.0,34.1764,34.1764,34.0578,34.0578,19627.0
2017-09-25 10:40:00,37.33,37.33,37.3,37.32,8100.0,34.0669,34.0669,34.0396,34.0578,8100.0
2017-09-25 10:45:00,37.34,37.35,37.27,37.3,42560.0,34.0761,34.0852,34.0122,34.0396,42560.0
2017-09-25 10:50:00,37.3,37.3,37.16,37.19,60377.0,34.0396,34.0396,33.9118,33.9392,60377.0
2017-09-25 10:55:00,37.16,37.17,37.11,37.13,35469.0,33.9118,33.9209,33.8662,33.8844,35469.0
2017-09-25 11:00:00,37.13,37.14,36.88,36.89,167362.0,33.8844,33.8935,33.6563,33.6654,167362.0
2017-09-25 11:05:00,36.94,37.05,36.94,37.03,15980.0,33.711,33.8114,33.711,33.7932,15980.0
2017-09-25 11:10:00,37.04,37.12,37.03,37.08,26310.0,33.8023,33.8753,33.7932,33.8388,26310.0
2017-09-25 11:15:00,37.09,37.13,37.08,37.11,9794.0,33.8479,33.8844,33.8388,33.8662,9794.0
2017-09-25 11:20:00,37.12,37.12,37.05,37.12,9858.0,33.8753,33.8753,33.8114,33.8753,9858.0
2017-09-25 11:25:00,37.12,37.22,37.12,37.2,15920.0,33.8753,33.9665,33.8753,33.9483,15920.0
2017-09-25 11:30:00,37.19,37.21,37.17,37.17,15141.0,33.9392,33.9574,33.9209,33.9209,15141.0
2017-09-25 11:35:00,37.17,37.22,37.15,37.15,12670.0,33.9209,33.9665,33.9027,33.9027,12670.0
2017-09-25 11:40:00,37.14,37.14,37.11,37.11,11500.0,33.8935,33.8935,33.8662,33.8662,11500.0
2017-09-25 11:45:00,37.08,37.1,37.06,37.06,4100.0,33.8388,33.857,33.8205,33.8205,4100.0
2017-09-25 11:50:00,37.09,37.1,37.06,37.07,4690.0,33.8479,33.857,33.8205,33.8297,4690.0
2017-09-25 11:55:00,37.07,37.11,37.05,37.09,8536.0,33.8297,33.8662,33.8114,33.8479,8536.0
2017-09-25 12:00:00,37.1,37.1,37.03,37.03,6383.0,33.857,33.857,33.7932,33.7932,6383.0
2017-09-25 12:05:00,37.02,37.05,37.01,37.01,21723.0,33.784,33.8114,33.7749,33.7749,21723.0
2017-09-25 12:10:00,37.01,37.02,36.95,36.96,19946.0,33.7749,33.784,33.7201,33.7293,19946.0
2017-09-25 12:15:00,36.96,36.97,36.94,36.96,14503.0,33.7293,33.7384,33.711,33.7293,14503.0
2017-09-25 12:20:00,36.95,37.01,36.92,37.01,11037.0,33.7201,33.7749,33.6928,33.7749,11037.0
2017-09-25 12:25:00,37.01,37.08,37.01,37.08,19620.0,33.7749,33.8388,33.7749,33.8388,19620.0
2017-09-25 12:30:00,37.07,37.09,37.05,37.06,16452.0,33.8297,33.8479,33.8114,33.8205,16452.0
2017-09-25 12:35:00,37.06,37.09,37.05,37.08,9732.0,33.8205,33.8479,33.8114,33.8388,9732.0
2017-09-25 12:40:00,37.12,37.15,37.11,37.15,13550.0,33.8753,33.9027,33.8662,33.9027,13550.0
2017-09-25 12:45:00,37.14,37.15,37.14,37.14,6500.0,33.8935,33.9027,33.8935,33.8935,6500.0
2017-09-25 12:50:00,37.16,37.2,37.16,37.18,23100.0,33.9118,33.9483,33.9118,33.93,23100.0
2017-09-25 12:55:00,37.17,37.2,37.16,37.17,12064.0,33.9209,33.9483,33.9118,33.9209,12064.0
2017-09-25 13:00:00,37.17,37.19,37.17,37.17,4200.0,33.9209,33.9392,33.9209,33.9209,4200.0
2017-09-25 13:05:00,37.17,37.19,37.17,37.17,9460.0,33.9209,33.9392,33.9209,33.9209,9460.0
2017-09-25 13:10:00,37.17,37.19,37.17,37.19,2687.0,33.9209,33.9392,33.9209,33.9392,2687.0
2017-09-25 13:15:00,37.17,37.2,37.17,37.18,927.0,33.9209,33.9483,33.9209,33.93,927.0
2017-09-25 13:20:00,37.17,37.18,37.17,37.17,608.0,33.9209,33.93,33.9209,33.9209,608.0
2017-09-25 13:25:00,37.17,37.17,37.15,37.15,5433.0,33.9209,33.9209,33.9027,33.9027,5433.0
2017-09-25 13:30:00,37.15,37.16,37.14,37.16,3000.0,33.9027,33.9118,33.8935,33.9118,3000.0
2017-09-25 13:35:00,37.15,37.23,37.15,37.21,3168.0,33.9027,33.9757,33.9027,33.9574,3168.0
2017-09-25 13:40:00,37.22,37.23,37.22,37.22,7450.0,33.9665,33.9757,33.9665,33.9665,7450.0
2017-09-25 13:45:00,37.2,37.21,37.2,37.2,1773.0,33.9483,33.9574,33.9483,33.9483,1773.0
2017-09-25 13:50:00,37.21,37.22,37.19,37.19,908.0,33.9574,33.9665,33.9392,33.9392,908.0
2017-09-25 13:55:00,37.19,37.19,37.17,37.17,1251.0,33.9392,33.9392,33.9209,33.9209,1251.0
2017-09-25 14:00:00,37.22,37.22,37.2,37.2,1948.0,33.9665,33.9665,33.9483,33.9483,1948.0
2017-09-25 14:05:00,37.21,37.21,37.17,37.17,1400.0,33.9574,33.9574,33.9209,33.9209,1400.0
2017-09-25 14:10:00,37.15,37.16,37.14,37.15,9030.0,33.9027,33.9118,33.8935,33.9027,9030.0
2017-09-25 14:15:00,37.15,37.15,37.15,37.15,0.0,33.9027,33.9027,33.9027,33.9027,0.0
2017-09-25 14:20:00,37.15,37.15,37.14,37.14,560.0,33.9027,33.9027,33.8935,33.8935,560.0
2017-09-25 14:25:00,37.11,37.12,37.1,37.1,8737.0,33.8662,33.8753,33.857,33.857,8737.0
2017-09-25 14:30:00,37.11,37.11,37.05,37.05,10165.0,33.8662,33.8662,33.8114,33.8114,10165.0
2017-09-25 14:35:00,37.05,37.07,37.04,37.07,5513.0,33.8114,33.8297,33.8023,33.8297,5513.0
2017-09-25 14:40:00,37.06,37.07,37.05,37.06,3012.0,33.8205,33.8297,33.8114,33.8205,3012.0
2017-09-25 14:45:00,37.07,37.11,37.06,37.09,9494.0,33.8297,33.8662,33.8205,33.8479,9494.0
2017-09-25 14:50:00,37.08,37.13,37.08,37.13,5100.0,33.8388,33.8844,33.8388,33.8844,5100.0
2017-09-25 14:55:00,37.16,37.16,37.13,37.15,1612.0,33.9118,33.9118,33.8844,33.9027,1612.0
2017-09-25 15:00:00,37.13,37.14,37.11,37.12,5900.0,33.8844,33.8935,33.8662,33.8753,5900.0
2017-09-25 15:05:00,37.14,37.18,37.14,37.17,8715.0,33.8935,33.93,33.8935,33.9209,8715.0
2017-09-25 15:10:00,37.16,37.18,37.14,37.16,6585.0,33.9118,33.93,33.8935,33.9118,6585.0
2017-09-25 15:15:00,37.17,37.18,37.15,37.16,43332.0,33.9209,33.93,33.9027,33.9118,43332.0
2017-09-25 15:20:00,37.16,37.22,37.14,37.22,158012.0,33.9118,33.9665,33.8935,33.9665,158012.0
2017-09-25 15:25:00,37.23,37.26,37.21,37.23,17377.0,33.9757,34.0031,33.9574,33.9757,17377.0
2017-09-25 15:30:00,37.23,37.27,37.2,37.23,10907.0,33.9757,34.0122,33.9483,33.9757,10907.0
2017-09-25 15:35:00,37.23,37.24,37.2,37.21,14990.0,33.9757,33.9848,33.9483,33.9574,14990.0
2017-09-25 15:40:00,37.21,37.22,37.16,37.18,20406.0,33.9574,33.9665,33.9118,33.93,20406.0
2017-09-25 15:45:00,37.19,37.31,37.18,37.3,33954.0,33.9392,34.0487,33.93,34.0396,33954.0
2017-09-25 15:50:00,37.28,37.28,37.22,37.25,31558.0,34.0213,34.0213,33.9665,33.9939,31558.0
2017-09-25 15:55:00,37.24,37.3,37.24,37.28,196317.0,33.9848,34.0396,33.9848,34.0213,196317.0
2017-09-26 09:30:00,37.48,37.52,37.45,37.51,52177.0,34.2038,34.2403,34.1764,34.2312,52177.0
2017-09-26 09:35:00,37.52,37.57,37.52,37.54,30565.0,34.2403,34.286,34.2403,34.2586,30565.0
2017-09-26 09:40:00,37.55,37.58,37.51,37.53,20646.0,34.2677,34.2951,34.2312,34.2495,20646.0
2017-09-26 09:45:00,37.54,37.56,37.54,37.55,16400.0,34.2586,34.2768,34.2586,34.2677,16400.0
2017-09-26 09:50:00,37.55,37.61,37.52,37.56,22033.0,34.2677,34.3225,34.2403,34.2768,22033.0
2017-09-26 09:55:00,37.55,37.55,37.53,37.54,11700.0,34.2677,34.2677,34.2495,34.2586,11700.0
2017-09-26 10:00:00,37.57,37.57,37.52,37.54,22227.0,34.286,34.286,34.2403,34.2586,22227.0
2017-09-26 10:05:00,37.54,37.58,37.52,37.58,22306.0,34.2586,34.2951,34.2403,34.2951,22306.0
2017-09-26 10:10:00,37.56,37.6,37.56,37.57,6169.0,34.2768,34.3133,34.2768,34.286,6169.0
2017-09-26 10:15:00,37.58,37.59,37.58,37.59,2100.0,34.2951,34.3042,34.2951,34.3042,2100.0
2017-09-26 10:20:00,37.59,37.59,37.54,37.54,19146.0,34.3042,34.3042,34.2586,34.2586,19146.0
2017-09-26 10:25:00,37.54,37.55,37.5,37.51,2365.0,34.2586,34.2677,34.2221,34.2312,2365.0
2017-09-26 10:30:00,37.52,37.52,37.45,37.45,28850.0,34.2403,34.2403,34.1764,34.1764,28850.0
2017-09-26 10:35:00,37.45,37.47,37.44,37.46,4839.0,34.1764,34.1947,34.1673,34.1856,4839.0
2017-09-26 10:40:00,37.49,37.5,37.48,37.5,10337.0,34.2129,34.2221,34.2038,34.2221,10337.0
2017-09-26 10:45:00,37.51,37.51,37.41,37.41,4000.0,34.2312,34.2312,34.1399,34.1399,4000.0
2017-09-26 10:50:00,37.4,37.45,37.39,37.44,10253.0,34.1308,34.1764,34.1217,34.1673,10253.0
2017-09-26 10:55:00,37.41,37.41,37.35,37.38,5140.0,34.1399,34.1399,34.0852,34.1126,5140.0
2017-09-26 11:00:00,37.36,37.38,37.31,37.38,10440.0,34.0943,34.1126,34.0487,34.1126,10440.0
2017-09-26 11:05:00,37.38,37.38,37.32,37.32,3856.0,34.1126,34.1126,34.0578,34.0578,3856.0
2017-09-26 11:10:00,37.32,37.35,37.31,37.32,2768.0,34.0578,34.0852,34.0487,34.0578,2768.0
2017-09-26 11:15:00,37.31,37.36,37.31,37.33,7127.0,34.0487,34.0943,34.0487,34.0669,7127.0
2017-09-26 11:20:00,37.36,37.37,37.34,37.35,5401.0,34.0943,34.1034,34.0761,34.0852,5401.0
2017-09-26 11:25:00,37.34,37.34,37.22,37.25,14657.0,34.0761,34.0761,33.9665,33.9939,14657.0
2017-09-26 11:30:00,37.27,37.32,37.25,37.31,12694.0,34.0122,34.0578,33.9939,34.0487,12694.0
2017-09-26 11:35:00,37.33,37.35,37.31,37.35,3400.0,34.0669,34.0852,34.0487,34.0852,3400.0
2017-09-26 11:40:00,37.36,37.37,37.34,37.34,2817.0,34.0943,34.1034,34.0761,34.0761,2817.0
2017-09-26 11:45:00,37.34,37.38,37.34,37.37,9939.0,34.0761,34.1126,34.0761,34.1034,9939.0
2017-09-26 11:50:00,37.35,37.36,37.34,37.34,5650.0,34.0852,34.0943,34.0761,34.0761,5650.0
2017-09-26 11:55:00,37.31,37.36,37.31,37.36,3130.0,34.0487,34.0943,34.0487,34.0943,3130.0
2017-09-26 12:00:00,37.4,37.42,37.4,37.4,8717.0,34.1308,34.1491,34.1308,34.1308,8717.0
2017-09-26 12:05:00,37.41,37.42,37.38,37.38,3800.0,34.1399,34.1491,34.1126,34.1126,3800.0
2017-09-26 12:10:00,37.38,37.38,37.37,37.37,5777.0,34.1126,34.1126,34.1034,34.1034,5777.0
2017-09-26 12:15:00,37.38,37.38,37.37,37.37,2900.0,34.1126,34.1126,34.1034,34.1034,2900.0
2017-09-26 12:20:00,37.37,37.37,37.36,37.37,350.0,34.1034,34.1034,34.0943,34.1034,350.0
2017-09-26 12:25:00,37.36,37.4,37.31,37.4,16089.0,34.0943,34.1308,34.0487,34.1308,16089.0
2017-09-26 12:30:00,37.41,37.45,37.38,37.4,11547.0,34.1399,34.1764,34.1126,34.1308,11547.0
2017-09-26 12:35:00,37.4,37.41,37.35,37.35,3253.0,34.1308,34.1399,34.0852,34.0852,3253.0
2017-09-26 12:40:00,37.31,37.33,37.31,37.33,7182.0,34.0487,34.0669,34.0487,34.0669,7182.0
2017-09-26 12:45:00,37.35,37.39,37.32,37.39,6686.0,34.0852,34.1217,34.0578,34.1217,6686.0
2017-09-26 12:50:00,37.4,37.4,37.4,37.4,200.0,34.1308,34.1308,34.1308,34.1308,200.0
2017-09-26 12:55:00,37.38,37.39,37.38,37.39,300.0,34.1126,34.1217,34.1126,34.1217,300.0
2017-09-26 13:00:00,37.4,37.41,37.38,37.41,4712.0,34.1308,34.1399,34.1126,34.1399,4712.0
2017-09-26 13:05:00,37.39,37.42,37.39,37.42,4350.0,34.1217,34.1491,34.1217,34.1491,4350.0
2017-09-26 13:10:00,37.39,37.44,37.39,37.44,6400.0,34.1217,34.1673,34.1217,34.1673,6400.0
2017-09-26 13:15:00,37.47,37.47,37.45,37.46,1400.0,34.1947,34.1947,34.1764,34.1856,1400.0
2017-09-26 13:20:00,37.45,37.45,37.45,37.45,317.0,34.1764,34.1764,34.1764,34.1764,317.0
2017-09-26 13:25:00,37.43,37.43,37.43,37.43,100.0,34.1582,34.1582,34.1582,34.1582,100.0
2017-09-26 13:30:00,37.45,37.48,37.45,37.47,341.0,34.1764,34.2038,34.1764,34.1947,341.0
2017-09-26 13:35:00,37.46,37.46,37.44,37.45,4700.0,34.1856,34.1856,34.1673,34.1764,4700.0
2017-09-26 13:40:00,37.48,37.48,37.48,37.48,200.0,34.2038,34.2038,34.2038,34.2038,200.0
2017-09-26 13:45:00,37.48,37.5,37.48,37.48,6900.0,34.2038,34.2221,34.2038,34.2038,6900.0
2017-09-26 13:50:00,37.48,37.5,37.47,37.5,6710.0,34.2038,34.2221,34.1947,34.2221,6710.0
2017-09-26 13:55:00,37.51,37.51,37.5,37.5,522.0,34.2312,34.2312,34.2221,34.2221,522.0
2017-09-26 14:00:00,37.5,37.5,37.47,37.47,2292.0,34.2221,34.2221,34.1947,34.1947,2292.0
2017-09-26 14:05:00,37.46,37.46,37.44,37.44,1800.0,34.1856,34.1856,34.1673,34.1673,1800.0
2017-09-26 14:10:00,37.44,37.44,37.44,37.44,0.0,34.1673,34.1673,34.1673,34.1673,0.0
2017-09-26 14:15:00,37.42,37.42,37.41,37.41,1015.0,34.1491,34.1491,34.1399,34.1399,1015.0
2017-09-26 14:20:00,37.44,37.45,37.44,37.45,1100.0,34.1673,34.1764,34.1673,34.1764,1100.0
2017-09-26 14:25:00,37.42,37.42,37.41,37.41,700.0,34.1491,34.1491,34.1399,34.1399,700.0
2017-09-26 14:30:00,37.42,37.44,37.4,37.43,1123.0,34.1491,34.1673,34.1308,34.1582,1123.0
2017-09-26 14:35:00,37.4,37.41,37.4,37.41,4895.0,34.1308,34.1399,34.1308,34.1399,4895.0
2017-09-26 14:40:00,37.38,37.4,37.38,37.4,600.0,34.1126,34.1308,34.1126,34.1308,600.0
2017-09-26 14:45:00,37.38,37.4,37.38,37.4,300.0,34.1126,34.1308,34.1126,34.1308,300.0
2017-09-26 14:50:00,37.43,37.44,37.41,37.42,600.0,34.1582,34.1673,34.1399,34.1491,600.0
2017-09-26 14:55:00,37.41,37.41,37.41,37.41,1000.0,34.1399,34.1399,34.1399,34.1399,1000.0
2017-09-26 15:00:00,37.43,37.44,37.43,37.43,744.0,34.1582,34.1673,34.1582,34.1582,744.0
2017-09-26 15:05:00,37.44,37.46,37.44,37.46,2799.0,34.1673,34.1856,34.1673,34.1856,2799.0
2017-09-26 15:10:00,37.46,37.46,37.41,37.43,8628.0,34.1856,34.1856,34.1399,34.1582,8628.0
2017-09-26 15:15:00,37.43,37.49,37.42,37.49,159405.0,34.1582,34.2129,34.1491,34.2129,159405.0
2017-09-26 15:20:00,37.48,37.5,37.47,37.48,5450.0,34.2038,34.2221,34.1947,34.2038,5450.0
2017-09-26 15:25:00,37.48,37.5,37.47,37.5,3200.0,34.2038,34.2221,34.1947,34.2221,3200.0
2017-09-26 15:30:00,37.5,37.5,37.45,37.47,12372.0,34.2221,34.2221,34.1764,34.1947,12372.0
2017-09-26 15:35:00,37.47,37.5,37.46,37.48,10215.0,34.1947,34.2221,34.1856,34.2038,10215.0
2017-09-26 15:40:00,37.48,37.49,37.4,37.4,7753.0,34.2038,34.2129,34.1308,34.1308,7753.0
2017-09-26 15:45:00,37.39,37.44,37.38,37.38,32237.0,34.1217,34.1673,34.1126,34.1126,32237.0
2017-09-26 15:50:00,37.37,37.38,37.34,37.34,16322.0,34.1034,34.1126,34.0761,34.0761,16322.0
2017-09-26 15:55:00,37.34,37.34,37.26,37.33,105944.0,34.0761,34.0761,34.0031,34.0669,105944.0
2017-09-27 09:30:00,37.69,37.75,37.68,37.75,86514.0,34.3955,34.4502,34.3863,34.4502,86514.0
2017-09-27 09:35:00,37.75,37.76,37.72,37.74,23570.0,34.4502,34.4593,34.4228,34.4411,23570.0
2017-09-27 09:40:00,37.75,37.76,37.72,37.73,12175.0,34.4502,34.4593,34.4228,34.432,12175.0
2017-09-27 09:45:00,37.73,37.73,37.66,37.67,14892.0,34.432,34.432,34.3681,34.3772,14892.0
2017-09-27 09:50:00,37.67,37.67,37.63,37.64,11378.0,34.3772,34.3772,34.3407,34.3498,11378.0
2017-09-27 09:55:00,37.64,37.65,37.62,37.63,6700.0,34.3498,34.359,34.3316,34.3407,6700.0
2017-09-27 10:00:00,37.65,37.67,37.64,37.66,10540.0,34.359,34.3772,34.3498,34.3681,10540.0
2017-09-27 10:05:00,37.63,37.63,37.57,37.58,28647.0,34.3407,34.3407,34.286,34.2951,28647.0
2017-09-27 10:10:00,37.57,37.57,37.52,37.55,34744.0,34.286,34.286,34.2403,34.2677,34744.0
2017-09-27 10:15:00,37.56,37.57,37.54,37.56,74708.0,34.2768,34.286,34.2586,34.2768,74708.0
2017-09-27 10:20:00,37.56,37.58,37.56,37.57,39400.0,34.2768,34.2951,34.2768,34.286,39400.0
2017-09-27 10:25:00,37.57,37.57,37.53,37.54,10134.0,34.286,34.286,34.2495,34.2586,10134.0
2017-09-27 10:30:00,37.53,37.54,37.43,37.43,23152.0,34.2495,34.2586,34.1582,34.1582,23152.0
2017-09-27 10:35:00,37.42,37.43,37.38,37.39,12622.0,34.1491,34.1582,34.1126,34.1217,12622.0
2017-09-27 10:40:00,37.37,37.44,37.37,37.44,26345.0,34.1034,34.1673,34.1034,34.1673,26345.0
2017-09-27 10:45:00,37.45,37.46,37.39,37.4,14489.0,34.1764,34.1856,34.1217,34.1308,14489.0
2017-09-27 10:50:00,37.39,37.42,37.28,37.3,52748.0,34.1217,34.1491,34.0213,34.0396,52748.0
2017-09-27 10:55:00,37.29,37.35,37.24,37.33,20737.0,34.0304,34.0852,33.9848,34.0669,20737.0
2017-09-27 11:00:00,37.34,37.37,37.33,37.34,11869.0,34.0761,34.1034,34.0669,34.0761,11869.0
2017-09-27 11:05:00,37.31,37.4,37.31,37.39,15790.0,34.0487,34.1308,34.0487,34.1217,15790.0
2017-09-27 11:10:00,37.4,37.42,37.38,37.42,13368.0,34.1308,34.1491,34.1126,34.1491,13368.0
2017-09-27 11:15:00,37.43,37.46,37.42,37.45,31917.0,34.1582,34.1856,34.1491,34.1764,31917.0
2017-09-27 11:20:00,37.44,37.45,37.42,37.45,10919.0,34.1673,34.1764,34.1491,34.1764,10919.0
2017-09-27 11:25:00,37.45,37.47,37.44,37.44,11400.0,34.1764,34.1947,34.1673,34.1673,11400.0
2017-09-27 11:30:00,37.45,37.45,37.4,37.4,18934.0,34.1764,34.1764,34.1308,34.1308,18934.0
2017-09-27 11:35:00,37.4,37.46,37.4,37.45,7100.0,34.1308,34.1856,34.1308,34.1764,7100.0
2017-09-27 11:40:00,37.46,37.46,37.43,37.44,5695.0,34.1856,34.1856,34.1582,34.1673,5695.0
2017-09-27 11:45:00,37.44,37.44,37.41,37.42,1100.0,34.1673,34.1673,34.1399,34.1491,1100.0
2017-09-27 11:50:00,37.41,37.41,37.4,37.41,860.0,34.1399,34.1399,34.1308,34.1399,860.0
2017-09-27 11:55:00,37.43,37.45,37.42,37.42,11475.0,34.1582,34.1764,34.1491,34.1491,11475.0
2017-09-27 12:00:00,37.43,37.43,37.38,37.39,10971.0,34.1582,34.1582,34.1126,34.1217,10971.0
2017-09-27 12:05:00,37.38,37.42,37.36,37.42,7147.0,34.1126,34.1491,34.0943,34.1491,7147.0
2017-09-27 12:10:00,37.41,37.43,37.4,37.41,10400.0,34.1399,34.1582,34.1308,34.1399,10400.0
2017-09-27 12:15:00,37.41,37.41,37.37,37.37,8200.0,34.1399,34.1399,34.1034,34.1034,8200.0
2017-09-27 12:20:00,37.39,37.4,37.37,37.37,10700.0,34.1217,34.1308,34.1034,34.1034,10700.0
2017-09-27 12:25:00,37.37,37.4,37.36,37.4,5132.0,34.1034,34.1308,34.0943,34.1308,5132.0
2017-09-27 12:30:00,37.41,37.41,37.36,37.39,1562.0,34.1399,34.1399,34.0943,34.1217,1562.0
2017-09-27 12:35:00,37.39,37.42,37.39,37.42,8800.0,34.1217,34.1491,34.1217,34.1491,8800.0
2017-09-27 12:40:00,37.43,37.47,37.42,37.46,29600.0,34.1582,34.1947,34.1491,34.1856,29600.0
2017-09-27 12:45:00,37.47,37.47,37.45,37.45,8252.0,34.1947,34.1947,34.1764,34.1764,8252.0
2017-09-27 12:50:00,37.45,37.51,37.45,37.51,39950.0,34.1764,34.2312,34.1764,34.2312,39950.0
2017-09-27 12:55:00,37.48,37.51,37.48,37.51,2464.0,34.2038,34.2312,34.2038,34.2312,2464.0
2017-09-27 13:00:00,37.52,37.52,37.5,37.51,7100.0,34.2403,34.2403,34.2221,34.2312,7100.0
2017-09-27 13:05:00,37.51,37.51,37.5,37.51,8074.0,34.2312,34.2312,34.2221,34.2312,8074.0
2017-09-27 13:10:00,37.5,37.52,37.5,37.52,10112.0,34.2221,34.2403,34.2221,34.2403,10112.0
2017-09-27 13:15:00,37.53,37.53,37.49,37.5,9620.0,34.2495,34.2495,34.2129,34.2221,9620.0
2017-09-27 13:20:00,37.5,37.51,37.48,37.51,41300.0,34.2221,34.2312,34.2038,34.2312,41300.0
2017-09-27 13:25:00,37.51,37.52,37.49,37.51,3977.0,34.2312,34.2403,34.2129,34.2312,3977.0
2017-09-27 13:30:00,37.51,37.51,37.49,37.49,3600.0,34.2312,34.2312,34.2129,34.2129,3600.0
2017-09-27 13:35:00,37.51,37.52,37.5,37.51,1500.0,34.2312,34.2403,34.2221,34.2312,1500.0
2017-09-27 13:40:00,37.52,37.55,37.52,37.53,3482.0,34.2403,34.2677,34.2403,34.2495,3482.0
2017-09-27 13:45:00,37.54,37.55,37.54,37.55,1400.0,34.2586,34.2677,34.2586,34.2677,1400.0
2017-09-27 13:50:00,37.57,37.58,37.56,37.57,3817.0,34.286,34.2951,34.2768,34.286,3817.0
2017-09-27 13:55:00,37.59,37.64,37.59,37.62,15066.0,34.3042,34.3498,34.3042,34.3316,15066.0
2017-09-27 14:00:00,37.63,37.69,37.63,37.69,30468.0,34.3407,34.3955,34.3407,34.3955,30468.0
2017-09-27 14:05:00,37.7,37.72,37.68,37.69,25502.0,34.4046,34.4228,34.3863,34.3955,25502.0
2017-09-27 14:10:00,37.69,37.76,37.69,37.76,50811.0,34.3955,34.4593,34.3955,34.4593,50811.0
2017-09-27 14:15:00,37.76,37.9,37.76,37.83,267359.0,34.4593,34.5871,34.4593,34.5232,267359.0
2017-09-27 14:20:00,37.85,37.86,37.81,37.82,39664.0,34.5415,34.5506,34.505,34.5141,39664.0
2017-09-27 14:25:00,37.82,37.82,37.78,37.81,8565.0,34.5141,34.5141,34.4776,34.505,8565.0
2017-09-27 14:30:00,37.82,37.83,37.78,37.79,26450.0,34.5141,34.5232,34.4776,34.4867,26450.0
2017-09-27 14:35:00,37.79,37.8,37.77,37.79,8260.0,34.4867,34.4958,34.4685,34.4867,8260.0
2017-09-27 14:40:00,37.8,37.81,37.78,37.79,39402.0,34.4958,34.505,34.4776,34.4867,39402.0
2017-09-27 14:45:00,37.79,37.81,37.77,37.78,4950.0,34.4867,34.505,34.4685,34.4776,4950.0
2017-09-27 14:50:00,37.79,37.82,37.78,37.82,8467.0,34.4867,34.5141,34.4776,34.5141,8467.0
2017-09-27 14:55:00,37.82,37.85,37.81,37.84,3756.0,34.5141,34.5415,34.505,34.5324,3756.0
2017-09-27 15:00:00,37.86,37.89,37.84,37.87,9830.0,34.5506,34.578,34.5324,34.5597,9830.0
2017-09-27 15:05:00,37.88,37.93,37.88,37.91,20968.0,34.5689,34.6145,34.5689,34.5962,20968.0
2017-09-27 15:10:00,37.9,37.95,37.87,37.89,9465.0,34.5871,34.6327,34.5597,34.578,9465.0
2017-09-27 15:15:00,37.88,37.92,37.85,37.91,9380.0,34.5689,34.6054,34.5415,34.5962,9380.0
2017-09-27 15:20:00,37.92,37.96,37.92,37.93,9250.0,34.6054,34.6419,34.6054,34.6145,9250.0
2017-09-27 15:25:00,37.93,37.94,37.91,37.93,10102.0,34.6145,34.6236,34.5962,34.6145,10102.0
2017-09-27 15:30:00,37.92,37.96,37.9,37.96,22099.0,34.6054,34.6419,34.5871,34.6419,22099.0
2017-09-27 15:35:00,37.95,37.96,37.91,37.93,12754.0,34.6327,34.6419,34.5962,34.6145,12754.0
2017-09-27 15:40:00,37.94,37.95,37.87,37.87,24573.0,34.6236,34.6327,34.5597,34.5597,24573.0
2017-09-27 15:45:00,37.87,37.87,37.82,37.83,28922.0,34.5597,34.5597,34.5141,34.5232,28922.0
2017-09-27 15:50:00,37.82,37.82,37.78,37.8,29787.0,34.5141,34.5141,34.4776,34.4958,29787.0
2017-09-27 15:55:00,37.79,37.8,37.72,37.76,79130.0,34.4867,34.4958,34.4228,34.4593,79130.0
2017-09-28 09:30:00,37.61,37.71,37.59,37.68,52630.0,34.3225,34.4137,34.3042,34.3863,52630.0
2017-09-28 09:35:00,37.69,37.69,37.59,37.63,25899.0,34.3955,34.3955,34.3042,34.3407,25899.0
2017-09-28 09:40:00,37.66,37.7,37.65,37.67,16096.0,34.3681,34.4046,34.359,34.3772,16096.0
2017-09-28 09:45:00,37.68,37.73,37.64,37.72,13428.0,34.3863,34.432,34.3498,34.4228,13428.0
2017-09-28 09:50:00,37.71,37.73,37.69,37.71,31950.0,34.4137,34.432,34.3955,34.4137,31950.0
2017-09-28 09:55:00,37.72,37.72,37.64,37.66,12219.0,34.4228,34.4228,34.3498,34.3681,12219.0
2017-09-28 10:00:00,37.65,37.73,37.64,37.68,6665.0,34.359,34.432,34.3498,34.3863,6665.0
2017-09-28 10:05:00,37.65,37.67,37.62,37.66,20581.0,34.359,34.3772,34.3316,34.3681,20581.0
2017-09-28 10:10:00,37.64,37.64,37.61,37.63,2450.0,34.3498,34.3498,34.3225,34.3407,2450.0
2017-09-28 10:15:00,37.65,37.65,37.57,37.6,17180.0,34.359,34.359,34.286,34.3133,17180.0
2017-09-28 10:20:00,37.62,37.67,37.61,37.66,7000.0,34.3316,34.3772,34.3225,34.3681,7000.0
2017-09-28 10:25:00,37.69,37.74,37.69,37.71,10868.0,34.3955,34.4411,34.3955,34.4137,10868.0
2017-09-28 10:30:00,37.72,37.72,37.7,37.71,4200.0,34.4228,34.4228,34.4046,34.4137,4200.0
2017-09-28 10:35:00,37.71,37.71,37.71,37.71,500.0,34.4137,34.4137,34.4137,34.4137,500.0
2017-09-28 10:40:00,37.72,37.81,37.71,37.79,54217.0,34.4228,34.505,34.4137,34.4867,54217.0
2017-09-28 10:45:00,37.78,37.81,37.75,37.81,8902.0,34.4776,34.505,34.4502,34.505,8902.0
2017-09-28 10:50:00,37.77,37.79,37.77,37.79,6754.0,34.4685,34.4867,34.4685,34.4867,6754.0
2017-09-28 10:55:00,37.76,37.77,37.72,37.72,26361.0,34.4593,34.4685,34.4228,34.4228,26361.0
2017-09-28 11:00:00,37.73,37.73,37.71,37.72,920.0,34.432,34.432,34.4137,34.4228,920.0
2017-09-28 11:05:00,37.73,37.75,37.73,37.75,11416.0,34.432,34.4502,34.432,34.4502,11416.0
2017-09-28 11:10:00,37.74,37.75,37.72,37.72,5600.0,34.4411,34.4502,34.4228,34.4228,5600.0
2017-09-28 11:15:00,37.72,37.72,37.68,37.69,25544.0,34.4228,34.4228,34.3863,34.3955,25544.0
2017-09-28 11:20:00,37.7,37.72,37.69,37.71,2484.0,34.4046,34.4228,34.3955,34.4137,2484.0
2017-09-28 11:25:00,37.72,37.75,37.71,37.75,20394.0,34.4228,34.4502,34.4137,34.4502,20394.0
2017-09-28 11:30:00,37.76,37.78,37.76,37.77,14800.0,34.4593,34.4776,34.4593,34.4685,14800.0
2017-09-28 11:35:00,37.77,37.8,37.76,37.79,3171.0,34.4685,34.4958,34.4593,34.4867,3171.0
2017-09-28 11:40:00,37.81,37.82,37.8,37.82,7817.0,34.505,34.5141,34.4958,34.5141,7817.0
2017-09-28 11:45:00,37.81,37.81,37.77,37.79,2530.0,34.505,34.505,34.4685,34.4867,2530.0
2017-09-28 11:50:00,37.77,37.78,37.75,37.76,3285.0,34.4685,34.4776,34.4502,34.4593,3285.0
2017-09-28 11:55:00,37.77,37.78,37.74,37.75,12728.0,34.4685,34.4776,34.4411,34.4502,12728.0
2017-09-28 12:00:00,37.76,37.76,37.76,37.76,1200.0,34.4593,34.4593,34.4593,34.4593,1200.0
2017-09-28 12:05:00,37.8,37.82,37.8,37.82,8000.0,34.4958,34.5141,34.4958,34.5141,8000.0
2017-09-28 12:10:00,37.81,37.84,37.8,37.83,8225.0,34.505,34.5324,34.4958,34.5232,8225.0
2017-09-28 12:15:00,37.84,37.88,37.83,37.87,3000.0,34.5324,34.5689,34.5232,34.5597,3000.0
2017-09-28 12:20:00,37.87,37.87,37.82,37.83,5567.0,34.5597,34.5597,34.5141,34.5232,5567.0
2017-09-28 12:25:00,37.84,37.84,37.81,37.83,5500.0,34.5324,34.5324,34.505,34.5232,5500.0
2017-09-28 12:30:00,37.83,37.83,37.8,37.8,2400.0,34.5232,34.5232,34.4958,34.4958,2400.0
2017-09-28 12:35:00,37.8,37.81,37.8,37.8,22640.0,34.4958,34.505,34.4958,34.4958,22640.0
2017-09-28 12:40:00,37.81,37.81,37.78,37.78,5351.0,34.505,34.505,34.4776,34.4776,5351.0
2017-09-28 12:45:00,37.8,37.8,37.79,37.8,350.0,34.4958,34.4958,34.4867,34.4958,350.0
2017-09-28 12:50:00,37.8,37.82,37.79,37.82,4386.0,34.4958,34.5141,34.4867,34.5141,4386.0
2017-09-28 12:55:00,37.83,37.86,37.83,37.84,3811.0,34.5232,34.5506,34.5232,34.5324,3811.0
2017-09-28 13:00:00,37.85,37.85,37.81,37.83,41450.0,34.5415,34.5415,34.505,34.5232,41450.0
2017-09-28 13:05:00,37.82,37.84,37.82,37.84,200.0,34.5141,34.5324,34.5141,34.5324,200.0
2017-09-28 13:10:00,37.84,37.84,37.81,37.81,2716.0,34.5324,34.5324,34.505,34.505,2716.0
2017-09-28 13:15:00,37.84,37.85,37.82,37.85,2296.0,34.5324,34.5415,34.5141,34.5415,2296.0
2017-09-28 13:20:00,37.86,37.87,37.86,37.87,4900.0,34.5506,34.5597,34.5506,34.5597,4900.0
2017-09-28 13:25:00,37.87,37.87,37.85,37.87,4100.0,34.5597,34.5597,34.5415,34.5597,4100.0
2017-09-28 13:30:00,37.86,37.88,37.85,37.88,34956.0,34.5506,34.5689,34.5415,34.5689,34956.0
2017-09-28 13:35:00,37.88,37.88,37.87,37.87,11916.0,34.5689,34.5689,34.5597,34.5597,11916.0
2017-09-28 13:40:00,37.88,37.88,37.86,37.86,8596.0,34.5689,34.5689,34.5506,34.5506,8596.0
2017-09-28 13:45:00,37.87,37.89,37.86,37.89,3960.0,34.5597,34.578,34.5506,34.578,3960.0
2017-09-28 13:50:00,37.89,37.89,37.88,37.89,1900.0,34.578,34.578,34.5689,34.578,1900.0
2017-09-28 13:55:00,37.9,37.91,37.89,37.91,43779.0,34.5871,34.5962,34.578,34.5962,43779.0
2017-09-28 14:00:00,37.91,37.93,37.9,37.9,5235.0,34.5962,34.6145,34.5871,34.5871,5235.0
2017-09-28 14:05:00,37.9,37.91,37.9,37.9,17300.0,34.5871,34.5962,34.5871,34.5871,17300.0
2017-09-28 14:10:00,37.89,37.92,37.89,37.91,2200.0,34.578,34.6054,34.578,34.5962,2200.0
2017-09-28 14:15:00,37.91,37.92,37.88,37.88,4567.0,34.5962,34.6054,34.5689,34.5689,4567.0
2017-09-28 14:20:00,37.89,37.9,37.84,37.84,5818.0,34.578,34.5871,34.5324,34.5324,5818.0
2017-09-28 14:25:00,37.84,37.86,37.83,37.83,4592.0,34.5324,34.5506,34.5232,34.5232,4592.0
2017-09-28 14:30:00,37.83,37.85,37.83,37.84,4098.0,34.5232,34.5415,34.5232,34.5324,4098.0
2017-09-28 14:35:00,37.85,37.85,37.82,37.83,8009.0,34.5415,34.5415,34.5141,34.5232,8009.0
2017-09-28 14:40:00,37.83,37.84,37.82,37.84,2379.0,34.5232,34.5324,34.5141,34.5324,2379.0
2017-09-28 14:45:00,37.83,37.83,37.79,37.82,10100.0,34.5232,34.5232,34.4867,34.5141,10100.0
2017-09-28 14:50:00,37.81,37.84,37.81,37.84,5200.0,34.505,34.5324,34.505,34.5324,5200.0
2017-09-28 14:55:00,37.84,37.84,37.84,37.84,4000.0,34.5324,34.5324,34.5324,34.5324,4000.0
2017-09-28 15:00:00,37.84,37.86,37.82,37.85,7900.0,34.5324,34.5506,34.5141,34.5415,7900.0
2017-09-28 15:05:00,37.85,37.86,37.84,37.86,3600.0,34.5415,34.5506,34.5324,34.5506,3600.0
2017-09-28 15:10:00,37.86,37.88,37.86,37.87,3600.0,34.5506,34.5689,34.5506,34.5597,3600.0
2017-09-28 15:15:00,37.87,37.88,37.86,37.86,2400.0,34.5597,34.5689,34.5506,34.5506,2400.0
2017-09-28 15:20:00,37.83,37.84,37.81,37.81,15308.0,34.5232,34.5324,34.505,34.505,15308.0
2017-09-28 15:25:00,37.82,37.83,37.79,37.79,5859.0,34.5141,34.5232,34.4867,34.4867,5859.0
2017-09-28 15:30:00,37.8,37.8,37.78,37.79,2900.0,34.4958,34.4958,34.4776,34.4867,2900.0
2017-09-28 15:35:00,37.8,37.8,37.75,37.79,8884.0,34.4958,34.4958,34.4502,34.4867,8884.0
2017-09-28 15:40:00,37.8,37.83,37.8,37.83,12500.0,34.4958,34.5232,34.4958,34.5232,12500.0
2017-09-28 15:45:00,37.83,37.84,37.81,37.81,8889.0,34.5232,34.5324,34.505,34.505,8889.0
2017-09-28 15:50:00,37.82,37.86,37.82,37.85,11472.0,34.5141,34.5506,34.5141,34.5415,11472.0
2017-09-28 15:55:00,37.84,37.89,37.84,37.87,70219.0,34.5324,34.578,34.5324,34.5597,70219.0
2017-09-29 09:30:00,37.85,37.91,37.83,37.89,64100.0,34.5415,34.5962,34.5232,34.578,64100.0
2017-09-29 09:35:00,37.94,37.96,37.91,37.91,18417.0,34.6236,34.6419,34.5962,34.5962,18417.0
2017-09-29 09:40:00,37.88,37.92,37.87,37.91,19143.0,34.5689,34.6054,34.5597,34.5962,19143.0
2017-09-29 09:45:00,37.92,37.93,37.89,37.9,15705.0,34.6054,34.6145,34.578,34.5871,15705.0
2017-09-29 09:50:00,37.91,37.91,37.79,37.85,21684.0,34.5962,34.5962,34.4867,34.5415,21684.0
2017-09-29 09:55:00,37.85,37.9,37.83,37.84,17215.0,34.5415,34.5871,34.5232,34.5324,17215.0
2017-09-29 10:00:00,37.87,37.89,37.86,37.89,8540.0,34.5597,34.578,34.5506,34.578,8540.0
2017-09-29 10:05:00,37.88,37.94,37.87,37.94,23060.0,34.5689,34.6236,34.5597,34.6236,23060.0
2017-09-29 10:10:00,37.93,37.93,37.89,37.9,20850.0,34.6145,34.6145,34.578,34.5871,20850.0
2017-09-29 10:15:00,37.92,37.93,37.89,37.92,11712.0,34.6054,34.6145,34.578,34.6054,11712.0
2017-09-29 10:20:00,37.9,37.93,37.9,37.93,6996.0,34.5871,34.6145,34.5871,34.6145,6996.0
2017-09-29 10:25:00,37.92,37.95,37.92,37.93,22000.0,34.6054,34.6327,34.6054,34.6145,22000.0
2017-09-29 10:30:00,37.94,37.96,37.94,37.95,3701.0,34.6236,34.6419,34.6236,34.6327,3701.0
2017-09-29 10:35:00,37.95,38.05,37.94,38.05,33230.0,34.6327,34.724,34.6236,34.724,33230.0
2017-09-29 10:40:00,38.06,38.06,38.03,38.05,6845.0,34.7331,34.7331,34.7057,34.724,6845.0
2017-09-29 10:45:00,38.04,38.05,38.01,38.01,6351.0,34.7149,34.724,34.6875,34.6875,6351.0
2017-09-29 10:50:00,38.01,38.05,38.01,38.05,8933.0,34.6875,34.724,34.6875,34.724,8933.0
2017-09-29 10:55:00,38.07,38.07,38.04,38.06,2200.0,34.7422,34.7422,34.7149,34.7331,2200.0
2017-09-29 11:00:00,38.03,38.03,38.02,38.03,2835.0,34.7057,34.7057,34.6966,34.7057,2835.0
2017-09-29 11:05:00,38.04,38.05,38.02,38.02,9140.0,34.7149,34.724,34.6966,34.6966,9140.0
2017-09-29 11:10:00,38.04,38.08,38.03,38.07,2850.0,34.7149,34.7514,34.7057,34.7422,2850.0
2017-09-29 11:15:00,38.07,38.12,38.07,38.1,19721.0,34.7422,34.7879,34.7422,34.7696,19721.0
2017-09-29 11:20:00,38.1,38.13,38.1,38.1,7534.0,34.7696,34.797,34.7696,34.7696,7534.0
2017-09-29 11:25:00,38.1,38.11,38.07,38.1,8733.0,34.7696,34.7788,34.7422,34.7696,8733.0
2017-09-29 11:30:00,38.09,38.13,38.07,38.12,2623.0,34.7605,34.797,34.7422,34.7879,2623.0
2017-09-29 11:35:00,38.12,38.13,38.1,38.1,5550.0,34.7879,34.797,34.7696,34.7696,5550.0
2017-09-29 11:40:00,38.09,38.1,38.09,38.09,2811.0,34.7605,34.7696,34.7605,34.7605,2811.0
2017-09-29 11:45:00,38.09,38.09,38.09,38.09,1100.0,34.7605,34.7605,34.7605,34.7605,1100.0
2017-09-29 11:50:00,38.1,38.16,38.1,38.16,3843.0,34.7696,34.8244,34.7696,34.8244,3843.0
2017-09-29 11:55:00,38.15,38.16,38.13,38.16,3377.0,34.8153,34.8244,34.797,34.8244,3377.0
2017-09-29 12:00:00,38.17,38.18,38.15,38.15,2291.0,34.8335,34.8426,34.8153,34.8153,2291.0
2017-09-29 12:05:00,38.16,38.17,38.15,38.16,1640.0,34.8244,34.8335,34.8153,34.8244,1640.0
2017-09-29 12:10:00,38.18,38.18,38.16,38.17,8663.0,34.8426,34.8426,34.8244,34.8335,8663.0
2017-09-29 12:15:00,38.19,38.2,38.18,38.19,10978.0,34.8518,34.8609,34.8426,34.8518,10978.0
2017-09-29 12:20:00,38.2,38.21,38.19,38.21,1300.0,34.8609,34.87,34.8518,34.87,1300.0
2017-09-29 12:25:00,38.2,38.23,38.2,38.23,5943.0,34.8609,34.8883,34.8609,34.8883,5943.0
2017-09-29 12:30:00,38.24,38.24,38.19,38.21,26889.0,34.8974,34.8974,34.8518,34.87,26889.0
2017-09-29 12:35:00,38.21,38.21,38.18,38.18,2400.0,34.87,34.87,34.8426,34.8426,2400.0
2017-09-29 12:40:00,38.19,38.2,38.18,38.2,2650.0,34.8518,34.8609,34.8426,34.8609,2650.0
2017-09-29 12:45:00,38.21,38.22,38.2,38.2,5441.0,34.87,34.8791,34.8609,34.8609,5441.0
2017-09-29 12:50:00,38.2,38.2,38.18,38.19,7714.0,34.8609,34.8609,34.8426,34.8518,7714.0
2017-09-29 12:55:00,38.19,38.21,38.19,38.21,6269.0,34.8518,34.87,34.8518,34.87,6269.0
2017-09-29 13:00:00,38.22,38.22,38.2,38.21,1100.0,34.8791,34.8791,34.8609,34.87,1100.0
2017-09-29 13:05:00,38.22,38.22,38.2,38.2,2148.0,34.8791,34.8791,34.8609,34.8609,2148.0
2017-09-29 13:10:00,38.21,38.21,38.18,38.18,14100.0,34.87,34.87,34.8426,34.8426,14100.0
2017-09-29 13:15:00,38.17,38.19,38.17,38.18,2820.0,34.8335,34.8518,34.8335,34.8426,2820.0
2017-09-29 13:20:00,38.19,38.2,38.18,38.18,12800.0,34.8518,34.8609,34.8426,34.8426,12800.0
2017-09-29 13:25:00,38.19,38.2,38.19,38.19,2000.0,34.8518,34.8609,34.8518,34.8518,2000.0
2017-09-29 13:30:00,38.19,38.22,38.19,38.22,16450.0,34.8518,34.8791,34.8518,34.8791,16450.0
2017-09-29 13:35:00,38.21,38.21,38.2,38.21,2728.0,34.87,34.87,34.8609,34.87,2728.0
2017-09-29 13:40:00,38.21,38.21,38.19,38.19,2464.0,34.87,34.87,34.8518,34.8518,2464.0
2017-09-29 13:45:00,38.18,38.19,38.17,38.17,800.0,34.8426,34.8518,34.8335,34.8335,800.0
2017-09-29 13:50:00,38.16,38.19,38.15,38.17,14833.0,34.8244,34.8518,34.8153,34.8335,14833.0
2017-09-29 13:55:00,38.18,38.19,38.16,38.16,3217.0,34.8426,34.8518,34.8244,34.8244,3217.0
2017-09-29 14:00:00,38.19,38.2,38.17,38.17,1053.0,34.8518,34.8609,34.8335,34.8335,1053.0
2017-09-29 14:05:00,38.16,38.16,38.13,38.14,19869.0,34.8244,34.8244,34.797,34.8061,19869.0
2017-09-29 14:10:00,38.13,38.14,38.12,38.12,4800.0,34.797,34.8061,34.7879,34.7879,4800.0
2017-09-29 14:15:00,38.13,38.15,38.12,38.15,13300.0,34.797,34.8153,34.7879,34.8153,13300.0
2017-09-29 14:20:00,38.15,38.19,38.14,38.19,17455.0,34.8153,34.8518,34.8061,34.8518,17455.0
2017-09-29 14:25:00,38.19,38.2,38.18,38.2,14800.0,34.8518,34.8609,34.8426,34.8609,14800.0
2017-09-29 14:30:00,38.2,38.2,38.19,38.2,1499.0,34.8609,34.8609,34.8518,34.8609,1499.0
2017-09-29 14:35:00,38.19,38.19,38.18,38.18,650.0,34.8518,34.8518,34.8426,34.8426,650.0
2017-09-29 14:40:00,38.18,38.18,38.12,38.12,16000.0,34.8426,34.8426,34.7879,34.7879,16000.0
2017-09-29 14:45:00,38.13,38.18,38.12,38.18,9960.0,34.797,34.8426,34.7879,34.8426,9960.0
2017-09-29 14:50:00,38.17,38.19,38.17,38.18,4869.0,34.8335,34.8518,34.8335,34.8426,4869.0
2017-09-29 14:55:00,38.19,38.2,38.18,38.19,1710.0,34.8518,34.8609,34.8426,34.8518,1710.0
2017-09-29 15:00:00,38.16,38.21,38.16,38.2,4400.0,34.8244,34.87,34.8244,34.8609,4400.0
2017-09-29 15:05:00,38.21,38.22,38.2,38.22,4373.0,34.87,34.8791,34.8609,34.8791,4373.0
2017-09-29 15:10:00,38.2,38.21,38.2,38.21,600.0,34.8609,34.87,34.8609,34.87,600.0
2017-09-29 15:15:00,38.22,38.22,38.18,38.2,12290.0,34.8791,34.8791,34.8426,34.8609,12290.0
2017-09-29 15:20:00,38.2,38.22,38.2,38.21,3200.0,34.8609,34.8791,34.8609,34.87,3200.0
2017-09-29 15:25:00,38.22,38.22,38.17,38.17,2300.0,34.8791,34.8791,34.8335,34.8335,2300.0
2017-09-29 15:30:00,38.16,38.19,38.15,38.18,12050.0,34.8244,34.8518,34.8153,34.8426,12050.0
2017-09-29 15:35:00,38.19,38.2,38.19,38.19,2435.0,34.8518,34.8609,34.8518,34.8518,2435.0
2017-09-29 15:40:00,38.19,38.22,38.18,38.18,7369.0,34.8518,34.8791,34.8426,34.8426,7369.0
2017-09-29 15:45:00,38.18,38.21,38.17,38.18,10564.0,34.8426,34.87,34.8335,34.8426,10564.0
2017-09-29 15:50:00,38.2,38.25,38.2,38.25,53779.0,34.8609,34.9065,34.8609,34.9065,53779.0
2017-09-29 15:55:00,38.25,38.3,38.2,38.25,147552.0,34.9065,34.9521,34.8609,34.9065,147552.0
2017-10-02 09:30:00,38.39,38.41,38.35,38.39,56938.0,35.0343,35.0525,34.9978,35.0343,56938.0
2017-10-02 09:35:00,38.39,38.42,38.36,38.42,29767.0,35.0343,35.0617,35.0069,35.0617,29767.0
2017-10-02 09:40:00,38.42,38.43,38.39,38.43,16694.0,35.0617,35.0708,35.0343,35.0708,16694.0
2017-10-02 09:45:00,38.42,38.45,38.39,38.44,27963.0,35.0617,35.089,35.0343,35.0799,27963.0
2017-10-02 09:50:00,38.44,38.47,38.43,38.47,23619.0,35.0799,35.1073,35.0708,35.1073,23619.0
2017-10-02 09:55:00,38.46,38.59,38.46,38.59,21507.0,35.0982,35.2168,35.0982,35.2168,21507.0
2017-10-02 10:00:00,38.56,38.57,38.52,38.55,36409.0,35.1894,35.1985,35.1529,35.1803,36409.0
2017-10-02 10:05:00,38.55,38.63,38.54,38.6,24042.0,35.1803,35.2533,35.1712,35.2259,24042.0
2017-10-02 10:10:00,38.57,38.6,38.56,38.6,6331.0,35.1985,35.2259,35.1894,35.2259,6331.0
2017-10-02 10:15:00,38.59,38.71,38.59,38.64,29943.0,35.2168,35.3263,35.2168,35.2624,29943.0
2017-10-02 10:20:00,38.65,38.67,38.63,38.64,16528.0,35.2715,35.2898,35.2533,35.2624,16528.0
2017-10-02 10:25:00,38.64,38.64,38.56,38.57,10096.0,35.2624,35.2624,35.1894,35.1985,10096.0
2017-10-02 10:30:00,38.55,38.59,38.55,38.58,10939.0,35.1803,35.2168,35.1803,35.2077,10939.0
2017-10-02 10:35:00,38.58,38.61,38.58,38.61,6759.0,35.2077,35.235,35.2077,35.235,6759.0
2017-10-02 10:40:00,38.61,38.61,38.56,38.59,6411.0,35.235,35.235,35.1894,35.2168,6411.0
2017-10-02 10:45:00,38.61,38.63,38.59,38.63,9770.0,35.235,35.2533,35.2168,35.2533,9770.0
2017-10-02 10:50:00,38.64,38.64,38.56,38.58,23972.0,35.2624,35.2624,35.1894,35.2077,23972.0
2017-10-02 10:55:00,38.58,38.59,38.55,38.57,12770.0,35.2077,35.2168,35.1803,35.1985,12770.0
2017-10-02 11:00:00,38.57,38.59,38.57,38.58,5372.0,35.1985,35.2168,35.1985,35.2077,5372.0
2017-10-02 11:05:00,38.6,38.6,38.53,38.53,10645.0,35.2259,35.2259,35.162,35.162,10645.0
2017-10-02 11:10:00,38.54,38.58,38.54,38.57,10890.0,35.1712,35.2077,35.1712,35.1985,10890.0
2017-10-02 11:15:00,38.56,38.57,38.53,38.55,10987.0,35.1894,35.1985,35.162,35.1803,10987.0
2017-10-02 11:20:00,38.53,38.53,38.48,38.52,23144.0,35.162,35.162,35.1164,35.1529,23144.0
2017-10-02 11:25:00,38.5,38.5,38.45,38.5,23571.0,35.1347,35.1347,35.089,35.1347,23571.0
2017-10-02 11:30:00,38.49,38.53,38.48,38.53,16437.0,35.1255,35.162,35.1164,35.162,16437.0
2017-10-02 11:35:00,38.54,38.57,38.52,38.57,6780.0,35.1712,35.1985,35.1529,35.1985,6780.0
2017-10-02 11:40:00,38.56,38.57,38.51,38.52,9883.0,35.1894,35.1985,35.1438,35.1529,9883.0
2017-10-02 11:45:00,38.53,38.53,38.47,38.48,5200.0,35.162,35.162,35.1073,35.1164,5200.0
2017-10-02 11:50:00,38.49,38.54,38.49,38.52,4270.0,35.1255,35.1712,35.1255,35.1529,4270.0
2017-10-02 11:55:00,38.52,38.52,38.45,38.45,11744.0,35.1529,35.1529,35.089,35.089,11744.0
2017-10-02 12:00:00,38.42,38.45,38.4,38.45,15961.0,35.0617,35.089,35.0434,35.089,15961.0
2017-10-02 12:05:00,38.45,38.49,38.45,38.49,3401.0,35.089,35.1255,35.089,35.1255,3401.0
2017-10-02 12:10:00,38.47,38.49,38.46,38.49,10555.0,35.1073,35.1255,35.0982,35.1255,10555.0
2017-10-02 12:15:00,38.48,38.55,38.48,38.55,13000.0,35.1164,35.1803,35.1164,35.1803,13000.0
2017-10-02 12:20:00,38.55,38.58,38.54,38.56,7544.0,35.1803,35.2077,35.1712,35.1894,7544.0
2017-10-02 12:25:00,38.56,38.57,38.54,38.54,17266.0,35.1894,35.1985,35.1712,35.1712,17266.0
2017-10-02 12:30:00,38.55,38.56,38.54,38.55,400.0,35.1803,35.1894,35.1712,35.1803,400.0
2017-10-02 12:35:00,38.55,38.57,38.54,38.55,7299.0,35.1803,35.1985,35.1712,35.1803,7299.0
2017-10-02 12:40:00,38.55,38.59,38.54,38.57,21877.0,35.1803,35.2168,35.1712,35.1985,21877.0
2017-10-02 12:45:00,38.59,38.61,38.58,38.59,6495.0,35.2168,35.235,35.2077,35.2168,6495.0
2017-10-02 12:50:00,38.59,38.6,38.59,38.6,379.0,35.2168,35.2259,35.2168,35.2259,379.0
2017-10-02 12:55:00,38.61,38.64,38.6,38.63,7933.0,35.235,35.2624,35.2259,35.2533,7933.0
2017-10-02 13:00:00,38.62,38.63,38.59,38.62,8575.0,35.2442,35.2533,35.2168,35.2442,8575.0
2017-10-02 13:05:00,38.62,38.63,38.61,38.63,1965.0,35.2442,35.2533,35.235,35.2533,1965.0
2017-10-02 13:10:00,38.61,38.63,38.61,38.63,1688.0,35.235,35.2533,35.235,35.2533,1688.0
2017-10-02 13:15:00,38.62,38.64,38.61,38.64,118793.0,35.2442,35.2624,35.235,35.2624,118793.0
2017-10-02 13:20:00,38.64,38.65,38.6,38.6,9017.0,35.2624,35.2715,35.2259,35.2259,9017.0
2017-10-02 13:25:00,38.61,38.63,38.61,38.63,3080.0,35.235,35.2533,35.235,35.2533,3080.0
2017-10-02 13:30:00,38.64,38.64,38.61,38.62,1474.0,35.2624,35.2624,35.235,35.2442,1474.0
2017-10-02 13:35:00,38.64,38.64,38.63,38.63,7100.0,35.2624,35.2624,35.2533,35.2533,7100.0
2017-10-02 13:40:00,38.63,38.63,38.62,38.63,15065.0,35.2533,35.2533,35.2442,35.2533,15065.0
2017-10-02 13:45:00,38.63,38.66,38.63,38.65,4041.0,35.2533,35.2807,35.2533,35.2715,4041.0
2017-10-02 13:50:00,38.64,38.65,38.63,38.65,4064.0,35.2624,35.2715,35.2533,35.2715,4064.0
2017-10-02 13:55:00,38.64,38.67,38.64,38.66,8353.0,35.2624,35.2898,35.2624,35.2807,8353.0
2017-10-02 14:00:00,38.65,38.65,38.63,38.65,5945.0,35.2715,35.2715,35.2533,35.2715,5945.0
2017-10-02 14:05:00,38.65,38.66,38.63,38.66,22526.0,35.2715,35.2807,35.2533,35.2807,22526.0
2017-10-02 14:10:00,38.67,38.67,38.64,38.64,1740.0,35.2898,35.2898,35.2624,35.2624,1740.0
2017-10-02 14:15:00,38.64,38.64,38.62,38.63,2700.0,35.2624,35.2624,35.2442,35.2533,2700.0
2017-10-02 14:20:00,38.63,38.64,38.62,38.63,700.0,35.2533,35.2624,35.2442,35.2533,700.0
2017-10-02 14:25:00,38.64,38.66,38.64,38.66,1200.0,35.2624,35.2807,35.2624,35.2807,1200.0
2017-10-02 14:30:00,38.67,38.68,38.65,38.68,2404.0,35.2898,35.2989,35.2715,35.2989,2404.0
2017-10-02 14:35:00,38.68,38.68,38.67,38.67,4099.0,35.2989,35.2989,35.2898,35.2898,4099.0
2017-10-02 14:40:00,38.67,38.69,38.67,38.69,4740.0,35.2898,35.3081,35.2898,35.3081,4740.0
2017-10-02 14:45:00,38.69,38.69,38.65,38.66,4504.0,35.3081,35.3081,35.2715,35.2807,4504.0
2017-10-02 14:50:00,38.67,38.68,38.67,38.67,6547.0,35.2898,35.2989,35.2898,35.2898,6547.0
2017-10-02 14:55:00,38.67,38.69,38.67,38.69,3133.0,35.2898,35.3081,35.2898,35.3081,3133.0
2017-10-02 15:00:00,38.69,38.69,38.66,38.67,8483.0,35.3081,35.3081,35.2807,35.2898,8483.0
2017-10-02 15:05:00,38.69,38.7,38.67,38.69,39909.0,35.3081,35.3172,35.2898,35.3081,39909.0
2017-10-02 15:10:00,38.7,38.7,38.67,38.67,16923.0,35.3172,35.3172,35.2898,35.2898,16923.0
2017-10-02 15:15:00,38.68,38.68,38.63,38.66,11096.0,35.2989,35.2989,35.2533,35.2807,11096.0
2017-10-02 15:20:00,38.66,38.7,38.66,38.69,9887.0,35.2807,35.3172,35.2807,35.3081,9887.0
2017-10-02 15:25:00,38.68,38.7,38.68,38.69,4350.0,35.2989,35.3172,35.2989,35.3081,4350.0
2017-10-02 15:30:00,38.67,38.69,38.66,38.68,7000.0,35.2898,35.3081,35.2807,35.2989,7000.0
2017-10-02 15:35:00,38.67,38.69,38.67,38.69,2640.0,35.2898,35.3081,35.2898,35.3081,2640.0
2017-10-02 15:40:00,38.7,38.7,38.65,38.65,10670.0,35.3172,35.3172,35.2715,35.2715,10670.0
2017-10-02 15:45:00,38.66,38.68,38.64,38.68,12516.0,35.2807,35.2989,35.2624,35.2989,12516.0
2017-10-02 15:50:00,38.68,38.73,38.68,38.7,8193.0,35.2989,35.3446,35.2989,35.3172,8193.0
2017-10-02 15:55:00,38.7,38.76,38.69,38.75,39335.0,35.3172,35.3719,35.3081,35.3628,39335.0
2017-10-03 09:30:00,38.84,38.85,38.8,38.82,51425.0,35.4449,35.4541,35.4084,35.4267,51425.0
2017-10-03 09:35:00,38.83,38.87,38.81,38.85,13255.0,35.4358,35.4723,35.4176,35.4541,13255.0
2017-10-03 09:40:00,38.86,38.87,38.76,38.76,19984.0,35.4632,35.4723,35.3719,35.3719,19984.0
2017-10-03 09:45:00,38.77,38.83,38.75,38.82,11466.0,35.3811,35.4358,35.3628,35.4267,11466.0
2017-10-03 09:50:00,38.81,38.88,38.81,38.86,4415.0,35.4176,35.4814,35.4176,35.4632,4415.0
2017-10-03 09:55:00,38.86,38.87,38.84,38.84,7341.0,35.4632,35.4723,35.4449,35.4449,7341.0
2017-10-03 10:00:00,38.87,38.87,38.84,38.85,2900.0,35.4723,35.4723,35.4449,35.4541,2900.0
2017-10-03 10:05:00,38.84,38.86,38.81,38.82,10477.0,35.4449,35.4632,35.4176,35.4267,10477.0
2017-10-03 10:10:00,38.81,38.82,38.76,38.77,4233.0,35.4176,35.4267,35.3719,35.3811,4233.0
2017-10-03 10:15:00,38.75,38.8,38.74,38.8,20660.0,35.3628,35.4084,35.3537,35.4084,20660.0
2017-10-03 10:20:00,38.8,38.81,38.79,38.8,2528.0,35.4084,35.4176,35.3993,35.4084,2528.0
2017-10-03 10:25:00,38.79,38.79,38.77,38.78,3275.0,35.3993,35.3993,35.3811,35.3902,3275.0
2017-10-03 10:30:00,38.78,38.8,38.77,38.78,3433.0,35.3902,35.4084,35.3811,35.3902,3433.0
2017-10-03 10:35:00,38.79,38.84,38.79,38.82,13982.0,35.3993,35.4449,35.3993,35.4267,13982.0
2017-10-03 10:40:00,38.82,38.82,38.8,38.81,5175.0,35.4267,35.4267,35.4084,35.4176,5175.0
2017-10-03 10:45:00,38.8,38.81,38.79,38.81,5022.0,35.4084,35.4176,35.3993,35.4176,5022.0
2017-10-03 10:50:00,38.81,38.81,38.76,38.77,3258.0,35.4176,35.4176,35.3719,35.3811,3258.0
2017-10-03 10:55:00,38.76,38.81,38.76,38.8,8114.0,35.3719,35.4176,35.3719,35.4084,8114.0
2017-10-03 11:00:00,38.8,38.81,38.79,38.8,9765.0,35.4084,35.4176,35.3993,35.4084,9765.0
2017-10-03 11:05:00,38.8,38.8,38.78,38.8,9095.0,35.4084,35.4084,35.3902,35.4084,9095.0
2017-10-03 11:10:00,38.78,38.78,38.73,38.77,8323.0,35.3902,35.3902,35.3446,35.3811,8323.0
2017-10-03 11:15:00,38.77,38.79,38.77,38.78,10772.0,35.3811,35.3993,35.3811,35.3902,10772.0
2017-10-03 11:20:00,38.79,38.8,38.78,38.8,1274.0,35.3993,35.4084,35.3902,35.4084,1274.0
2017-10-03 11:25:00,38.8,38.81,38.78,38.8,7270.0,35.4084,35.4176,35.3902,35.4084,7270.0
2017-10-03 11:30:00,38.81,38.83,38.79,38.83,4156.0,35.4176,35.4358,35.3993,35.4358,4156.0
2017-10-03 11:35:00,38.83,38.83,38.81,38.82,1007.0,35.4358,35.4358,35.4176,35.4267,1007.0
2017-10-03 11:40:00,38.83,38.83,38.81,38.81,755.0,35.4358,35.4358,35.4176,35.4176,755.0
2017-10-03 11:45:00,38.8,38.83,38.8,38.81,20456.0,35.4084,35.4358,35.4084,35.4176,20456.0
2017-10-03 11:50:00,38.83,38.83,38.82,38.82,1600.0,35.4358,35.4358,35.4267,35.4267,1600.0
2017-10-03 11:55:00,38.83,38.84,38.83,38.84,4109.0,35.4358,35.4449,35.4358,35.4449,4109.0
2017-10-03 12:00:00,38.83,38.85,38.83,38.85,28938.0,35.4358,35.4541,35.4358,35.4541,28938.0
2017-10-03 12:05:00,38.85,38.85,38.85,38.85,500.0,35.4541,35.4541,35.4541,35.4541,500.0
2017-10-03 12:10:00,38.86,38.86,38.85,38.86,6070.0,35.4632,35.4632,35.4541,35.4632,6070.0
2017-10-03 12:15:00,38.86,38.87,38.85,38.85,1560.0,35.4632,35.4723,35.4541,35.4541,1560.0
2017-10-03 12:20:00,38.87,38.87,38.84,38.86,1600.0,35.4723,35.4723,35.4449,35.4632,1600.0
2017-10-03 12:25:00,38.87,38.88,38.87,38.87,3376.0,35.4723,35.4814,35.4723,35.4723,3376.0
2017-10-03 12:30:00,38.84,38.87,38.84,38.87,1800.0,35.4449,35.4723,35.4449,35.4723,1800.0
2017-10-03 12:35:00,38.87,38.88,38.86,38.87,1190.0,35.4723,35.4814,35.4632,35.4723,1190.0
2017-10-03 12:40:00,38.88,38.89,38.87,38.89,10230.0,35.4814,35.4906,35.4723,35.4906,10230.0
2017-10-03 12:45:00,38.88,38.88,38.87,38.87,200.0,35.4814,35.4814,35.4723,35.4723,200.0
2017-10-03 12:50:00,38.87,38.88,38.86,38.87,4176.0,35.4723,35.4814,35.4632,35.4723,4176.0
2017-10-03 12:55:00,38.86,38.87,38.86,38.87,1800.0,35.4632,35.4723,35.4632,35.4723,1800.0
2017-10-03 13:00:00,38.89,38.9,38.89,38.89,1501.0,35.4906,35.4997,35.4906,35.4906,1501.0
2017-10-03 13:05:00,38.9,38.9,38.87,38.87,6250.0,35.4997,35.4997,35.4723,35.4723,6250.0
2017-10-03 13:10:00,38.87,38.88,38.87,38.87,6500.0,35.4723,35.4814,35.4723,35.4723,6500.0
2017-10-03 13:15:00,38.87,38.88,38.87,38.88,800.0,35.4723,35.4814,35.4723,35.4814,800.0
2017-10-03 13:20:00,38.88,38.88,38.87,38.88,3300.0,35.4814,35.4814,35.4723,35.4814,3300.0
2017-10-03 13:25:00,38.88,38.88,38.87,38.88,1420.0,35.4814,35.4814,35.4723,35.4814,1420.0
2017-10-03 13:30:00,38.87,38.87,38.87,38.87,800.0,35.4723,35.4723,35.4723,35.4723,800.0
2017-10-03 13:35:00,38.87,38.87,38.86,38.87,664.0,35.4723,35.4723,35.4632,35.4723,664.0
2017-10-03 13:40:00,38.87,38.87,38.86,38.87,1117.0,35.4723,35.4723,35.4632,35.4723,1117.0
2017-10-03 13:45:00,38.87,38.88,38.86,38.87,2740.0,35.4723,35.4814,35.4632,35.4723,2740.0
2017-10-03 13:50:00,38.88,38.88,38.88,38.88,13552.0,35.4814,35.4814,35.4814,35.4814,13552.0
2017-10-03 13:55:00,38.89,38.9,38.88,38.9,11788.0,35.4906,35.4997,35.4814,35.4997,11788.0
2017-10-03 14:00:00,38.89,38.91,38.89,38.9,1301.0,35.4906,35.5088,35.4906,35.4997,1301.0
2017-10-03 14:05:00,38.9,38.9,38.89,38.89,400.0,35.4997,35.4997,35.4906,35.4906,400.0
2017-10-03 14:10:00,38.9,38.91,38.89,38.89,888.0,35.4997,35.5088,35.4906,35.4906,888.0
2017-10-03 14:15:00,38.9,38.9,38.9,38.9,200.0,35.4997,35.4997,35.4997,35.4997,200.0
2017-10-03 14:20:00,38.91,38.91,38.91,38.91,930.0,35.5088,35.5088,35.5088,35.5088,930.0
2017-10-03 14:25:00,38.9,38.95,38.9,38.95,3442.0,35.4997,35.5453,35.4997,35.5453,3442.0
2017-10-03 14:30:00,38.95,38.96,38.93,38.96,5538.0,35.5453,35.5545,35.5271,35.5545,5538.0
2017-10-03 14:35:00,38.96,38.96,38.95,38.95,4800.0,35.5545,35.5545,35.5453,35.5453,4800.0
2017-10-03 14:40:00,38.94,38.96,38.94,38.96,4800.0,35.5362,35.5545,35.5362,35.5545,4800.0
2017-10-03 14:45:00,38.95,38.95,38.92,38.92,13159.0,35.5453,35.5453,35.5179,35.5179,13159.0
2017-10-03 14:50:00,38.93,38.93,38.93,38.93,300.0,35.5271,35.5271,35.5271,35.5271,300.0
2017-10-03 14:55:00,38.94,38.95,38.94,38.94,1700.0,35.5362,35.5453,35.5362,35.5362,1700.0
2017-10-03 15:00:00,38.95,38.95,38.94,38.95,10385.0,35.5453,35.5453,35.5362,35.5453,10385.0
2017-10-03 15:05:00,38.94,38.94,38.92,38.93,23055.0,35.5362,35.5362,35.5179,35.5271,23055.0
2017-10-03 15:10:00,38.93,38.94,38.93,38.94,637.0,35.5271,35.5362,35.5271,35.5362,637.0
2017-10-03 15:15:00,38.93,38.93,38.91,38.92,3135.0,35.5271,35.5271,35.5088,35.5179,3135.0
2017-10-03 15:20:00,38.92,38.93,38.91,38.93,3064.0,35.5179,35.5271,35.5088,35.5271,3064.0
2017-10-03 15:25:00,38.92,38.95,38.92,38.95,2400.0,35.5179,35.5453,35.5179,35.5453,2400.0
2017-10-03 15:30:00,38.96,38.98,38.95,38.98,3300.0,35.5545,35.5727,35.5453,35.5727,3300.0
2017-10-03 15:35:00,38.99,39.02,38.98,39.02,15590.0,35.5818,35.6092,35.5727,35.6092,15590.0
2017-10-03 15:40:00,39.02,39.02,38.98,38.99,12477.0,35.6092,35.6092,35.5727,35.5818,12477.0
2017-10-03 15:45:00,38.98,38.99,38.95,38.96,20934.0,35.5727,35.5818,35.5453,35.5545,20934.0
2017-10-03 15:50:00,38.96,38.99,38.96,38.98,17720.0,35.5545,35.5818,35.5545,35.5727,17720.0
2017-10-03 15:55:00,38.98,39.02,38.96,39.01,42609.0,35.5727,35.6092,35.5545,35.6001,42609.0
2017-10-04 09:30:00,38.95,38.95,38.9,38.93,64247.0,35.5453,35.5453,35.4997,35.5271,64247.0
2017-10-04 09:35:00,38.96,39.03,38.94,39.02,15237.0,35.5545,35.6183,35.5362,35.6092,15237.0
2017-10-04 09:40:00,39.02,39.02,38.9,38.9,25084.0,35.6092,35.6092,35.4997,35.4997,25084.0
2017-10-04 09:45:00,38.9,38.94,38.89,38.9,7712.0,35.4997,35.5362,35.4906,35.4997,7712.0
2017-10-04 09:50:00,38.93,38.93,38.9,38.92,5824.0,35.5271,35.5271,35.4997,35.5179,5824.0
2017-10-04 09:55:00,38.92,39.0,38.91,39.0,10218.0,35.5179,35.591,35.5088,35.591,10218.0
2017-10-04 10:00:00,38.97,39.01,38.97,38.99,4286.0,35.5636,35.6001,35.5636,35.5818,4286.0
2017-10-04 10:05:00,39.0,39.0,38.97,38.98,11643.0,35.591,35.591,35.5636,35.5727,11643.0
2017-10-04 10:10:00,38.98,38.98,38.95,38.97,18755.0,35.5727,35.5727,35.5453,35.5636,18755.0
2017-10-04 10:15:00,38.96,38.97,38.95,38.96,3329.0,35.5545,35.5636,35.5453,35.5545,3329.0
2017-10-04 10:20:00,38.96,38.98,38.95,38.98,5700.0,35.5545,35.5727,35.5453,35.5727,5700.0
2017-10-04 10:25:00,38.98,38.99,38.98,38.99,6010.0,35.5727,35.5818,35.5727,35.5818,6010.0
2017-10-04 10:30:00,39.01,39.01,38.97,38.98,3236.0,35.6001,35.6001,35.5636,35.5727,3236.0
2017-10-04 10:35:00,38.97,38.97,38.95,38.95,2395.0,35.5636,35.5636,35.5453,35.5453,2395.0
2017-10-04 10:40:00,38.94,38.98,38.94,38.97,4947.0,35.5362,35.5727,35.5362,35.5636,4947.0
2017-10-04 10:45:00,38.95,39.0,38.95,39.0,2252.0,35.5453,35.591,35.5453,35.591,2252.0
2017-10-04 10:50:00,39.0,39.0,38.99,38.99,352.0,35.591,35.591,35.5818,35.5818,352.0
2017-10-04 10:55:00,39.0,39.02,39.0,39.01,21379.0,35.591,35.6092,35.591,35.6001,21379.0
2017-10-04 11:00:00,39.03,39.05,39.03,39.04,8319.0,35.6183,35.6366,35.6183,35.6275,8319.0
2017-10-04 11:05:00,39.05,39.05,39.03,39.04,2669.0,35.6366,35.6366,35.6183,35.6275,2669.0
2017-10-04 11:10:00,39.05,39.06,39.05,39.05,7354.0,35.6366,35.6457,35.6366,35.6366,7354.0
2017-10-04 11:15:00,39.05,39.05,39.04,39.04,1200.0,35.6366,35.6366,35.6275,35.6275,1200.0
2017-10-04 11:20:00,39.03,39.04,39.02,39.04,1651.0,35.6183,35.6275,35.6092,35.6275,1651.0
2017-10-04 11:25:00,39.06,39.11,39.05,39.11,4050.0,35.6457,35.6913,35.6366,35.6913,4050.0
2017-10-04 11:30:00,39.12,39.12,39.09,39.09,2450.0,35.7005,35.7005,35.6731,35.6731,2450.0
2017-10-04 11:35:00,39.1,39.14,39.1,39.12,7700.0,35.6822,35.7187,35.6822,35.7005,7700.0
2017-10-04 11:40:00,39.12,39.13,39.12,39.13,6082.0,35.7005,35.7096,35.7005,35.7096,6082.0
2017-10-04 11:45:00,39.14,39.15,39.13,39.15,11572.0,35.7187,35.7278,35.7096,35.7278,11572.0
2017-10-04 11:50:00,39.15,39.21,39.14,39.19,27799.0,35.7278,35.7826,35.7187,35.7643,27799.0
2017-10-04 11:55:00,39.19,39.2,39.18,39.2,15200.0,35.7643,35.7735,35.7552,35.7735,15200.0
2017-10-04 12:00:00,39.22,39.23,39.18,39.19,10813.0,35.7917,35.8009,35.7552,35.7643,10813.0
2017-10-04 12:05:00,39.21,39.22,39.2,39.21,18075.0,35.7826,35.7917,35.7735,35.7826,18075.0
2017-10-04 12:10:00,39.21,39.23,39.2,39.22,13163.0,35.7826,35.8009,35.7735,35.7917,13163.0
2017-10-04 12:15:00,39.23,39.28,39.23,39.27,24518.0,35.8009,35.8465,35.8009,35.8374,24518.0
2017-10-04 12:20:00,39.28,39.29,39.26,39.26,4153.0,35.8465,35.8556,35.8282,35.8282,4153.0
2017-10-04 12:25:00,39.27,39.27,39.23,39.25,11617.0,35.8374,35.8374,35.8009,35.8191,11617.0
2017-10-04 12:30:00,39.24,39.24,39.21,39.21,5401.0,35.81,35.81,35.7826,35.7826,5401.0
2017-10-04 12:35:00,39.23,39.24,39.22,39.23,6450.0,35.8009,35.81,35.7917,35.8009,6450.0
2017-10-04 12:40:00,39.23,39.23,39.2,39.2,16101.0,35.8009,35.8009,35.7735,35.7735,16101.0
2017-10-04 12:45:00,39.2,39.2,39.16,39.16,16274.0,35.7735,35.7735,35.737,35.737,16274.0
2017-10-04 12:50:00,39.17,39.2,39.17,39.2,3100.0,35.7461,35.7735,35.7461,35.7735,3100.0
2017-10-04 12:55:00,39.2,39.21,39.18,39.19,9995.0,35.7735,35.7826,35.7552,35.7643,9995.0
2017-10-04 13:00:00,39.2,39.21,39.18,39.21,3000.0,35.7735,35.7826,35.7552,35.7826,3000.0
2017-10-04 13:05:00,39.21,39.23,39.2,39.21,4173.0,35.7826,35.8009,35.7735,35.7826,4173.0
2017-10-04 13:10:00,39.21,39.21,39.19,39.19,4695.0,35.7826,35.7826,35.7643,35.7643,4695.0
2017-10-04 13:15:00,39.2,39.2,39.15,39.15,3924.0,35.7735,35.7735,35.7278,35.7278,3924.0
2017-10-04 13:20:00,39.15,39.18,39.15,39.18,5850.0,35.7278,35.7552,35.7278,35.7552,5850.0
2017-10-04 13:25:00,39.17,39.19,39.17,39.19,2085.0,35.7461,35.7643,35.7461,35.7643,2085.0
2017-10-04 13:30:00,39.19,39.19,39.15,39.15,5840.0,35.7643,35.7643,35.7278,35.7278,5840.0
2017-10-04 13:35:00,39.14,39.15,39.07,39.09,11007.0,35.7187,35.7278,35.6548,35.6731,11007.0
2017-10-04 13:40:00,39.08,39.1,39.07,39.07,6822.0,35.664,35.6822,35.6548,35.6548,6822.0
2017-10-04 13:45:00,39.07,39.08,39.05,39.05,1600.0,35.6548,35.664,35.6366,35.6366,1600.0
2017-10-04 13:50:00,39.07,39.12,39.07,39.12,3500.0,35.6548,35.7005,35.6548,35.7005,3500.0
2017-10-04 13:55:00,39.1,39.12,39.1,39.12,16900.0,35.6822,35.7005,35.6822,35.7005,16900.0
2017-10-04 14:00:00,39.12,39.15,39.11,39.13,11115.0,35.7005,35.7278,35.6913,35.7096,11115.0
2017-10-04 14:05:00,39.14,39.16,39.12,39.12,18699.0,35.7187,35.737,35.7005,35.7005,18699.0
2017-10-04 14:10:00,39.12,39.12,39.1,39.11,2356.0,35.7005,35.7005,35.6822,35.6913,2356.0
2017-10-04 14:15:00,39.11,39.12,39.1,39.12,14204.0,35.6913,35.7005,35.6822,35.7005,14204.0
2017-10-04 14:20:00,39.11,39.11,39.09,39.09,24496.0,35.6913,35.6913,35.6731,35.6731,24496.0
2017-10-04 14:25:00,39.09,39.1,39.08,39.1,7827.0,35.6731,35.6822,35.664,35.6822,7827.0
2017-10-04 14:30:00,39.1,39.12,39.1,39.1,2418.0,35.6822,35.7005,35.6822,35.6822,2418.0
2017-10-04 14:35:00,39.11,39.12,39.1,39.1,8800.0,35.6913,35.7005,35.6822,35.6822,8800.0
2017-10-04 14:40:00,39.09,39.11,39.08,39.11,10000.0,35.6731,35.6913,35.664,35.6913,10000.0
2017-10-04 14:45:00,39.1,39.12,39.1,39.12,5607.0,35.6822,35.7005,35.6822,35.7005,5607.0
2017-10-04 14:50:00,39.12,39.16,39.12,39.15,19410.0,35.7005,35.737,35.7005,35.7278,19410.0
2017-10-04 14:55:00,39.15,39.15,39.14,39.15,3700.0,35.7278,35.7278,35.7187,35.7278,3700.0
2017-10-04 15:00:00,39.14,39.16,39.14,39.14,5085.0,35.7187,35.737,35.7187,35.7187,5085.0
2017-10-04 15:05:00,39.15,39.15,39.14,39.15,719.0,35.7278,35.7278,35.7187,35.7278,719.0
2017-10-04 15:10:00,39.16,39.16,39.15,39.15,6941.0,35.737,35.737,35.7278,35.7278,6941.0
2017-10-04 15:15:00,39.16,39.18,39.15,39.18,2423.0,35.737,35.7552,35.7278,35.7552,2423.0
2017-10-04 15:20:00,39.18,39.2,39.18,39.2,9700.0,35.7552,35.7735,35.7552,35.7735,9700.0
2017-10-04 15:25:00,39.2,39.2,39.16,39.17,3594.0,35.7735,35.7735,35.737,35.7461,3594.0
2017-10-04 15:30:00,39.16,39.17,39.13,39.16,7732.0,35.737,35.7461,35.7096,35.737,7732.0
2017-10-04 15:35:00,39.16,39.18,39.14,39.15,14283.0,35.737,35.7552,35.7187,35.7278,14283.0
2017-10-04 15:40:00,39.15,39.16,39.1,39.11,189155.0,35.7278,35.737,35.6822,35.6913,189155.0
2017-10-04 15:45:00,39.11,39.12,39.09,39.1,12857.0,35.6913,35.7005,35.6731,35.6822,12857.0
2017-10-04 15:50:00,39.1,39.13,39.06,39.08,32138.0,35.6822,35.7096,35.6457,35.664,32138.0
2017-10-04 15:55:00,39.08,39.15,39.08,39.14,198117.0,35.664,35.7278,35.664,35.7187,198117.0
2017-10-05 09:30:00,39.32,39.33,39.25,39.33,58873.0,35.883,35.8921,35.8191,35.8921,58873.0
2017-10-05 09:35:00,39.34,39.36,39.33,39.35,27135.0,35.9012,35.9195,35.8921,35.9104,27135.0
2017-10-05 09:40:00,39.33,39.39,39.33,39.39,21954.0,35.8921,35.9469,35.8921,35.9469,21954.0
2017-10-05 09:45:00,39.4,39.4,39.35,39.38,11141.0,35.956,35.956,35.9104,35.9377,11141.0
2017-10-05 09:50:00,39.38,39.43,39.37,39.43,14643.0,35.9377,35.9834,35.9286,35.9834,14643.0
2017-10-05 09:55:00,39.41,39.41,39.33,39.36,18927.0,35.9651,35.9651,35.8921,35.9195,18927.0
2017-10-05 10:00:00,39.38,39.39,39.35,39.37,7520.0,35.9377,35.9469,35.9104,35.9286,7520.0
2017-10-05 10:05:00,39.36,39.39,39.36,39.39,9159.0,35.9195,35.9469,35.9195,35.9469,9159.0
2017-10-05 10:10:00,39.38,39.42,39.38,39.42,10290.0,35.9377,35.9742,35.9377,35.9742,10290.0
2017-10-05 10:15:00,39.41,39.44,39.39,39.43,9598.0,35.9651,35.9925,35.9469,35.9834,9598.0
2017-10-05 10:20:00,39.43,39.44,39.4,39.42,5288.0,35.9834,35.9925,35.956,35.9742,5288.0
2017-10-05 10:25:00,39.41,39.43,39.4,39.4,18468.0,35.9651,35.9834,35.956,35.956,18468.0
2017-10-05 10:30:00,39.4,39.42,39.36,39.42,7806.0,35.956,35.9742,35.9195,35.9742,7806.0
2017-10-05 10:35:00,39.4,39.46,39.39,39.44,7218.0,35.956,36.0107,35.9469,35.9925,7218.0
2017-10-05 10:40:00,39.45,39.47,39.44,39.47,6607.0,36.0016,36.0199,35.9925,36.0199,6607.0
2017-10-05 10:45:00,39.46,39.47,39.44,39.44,6806.0,36.0107,36.0199,35.9925,35.9925,6806.0
2017-10-05 10:50:00,39.45,39.46,39.43,39.43,834.0,36.0016,36.0107,35.9834,35.9834,834.0
2017-10-05 10:55:00,39.45,39.45,39.42,39.43,6289.0,36.0016,36.0016,35.9742,35.9834,6289.0
2017-10-05 11:00:00,39.46,39.47,39.46,39.46,700.0,36.0107,36.0199,36.0107,36.0107,700.0
2017-10-05 11:05:00,39.46,39.48,39.44,39.44,6600.0,36.0107,36.029,35.9925,35.9925,6600.0
2017-10-05 11:10:00,39.42,39.45,39.42,39.44,1800.0,35.9742,36.0016,35.9742,35.9925,1800.0
2017-10-05 11:15:00,39.44,39.46,39.44,39.46,3300.0,35.9925,36.0107,35.9925,36.0107,3300.0
2017-10-05 11:20:00,39.45,39.47,39.45,39.47,1570.0,36.0016,36.0199,36.0016,36.0199,1570.0
2017-10-05 11:25:00,39.48,39.51,39.47,39.49,27082.0,36.029,36.0564,36.0199,36.0381,27082.0
2017-10-05 11:30:00,39.49,39.52,39.48,39.52,6700.0,36.0381,36.0655,36.029,36.0655,6700.0
2017-10-05 11:35:00,39.52,39.54,39.51,39.54,12690.0,36.0655,36.0838,36.0564,36.0838,12690.0
2017-10-05 11:40:00,39.55,39.59,39.55,39.56,4735.0,36.0929,36.1294,36.0929,36.102,4735.0
2017-10-05 11:45:00,39.58,39.6,39.57,39.6,7500.0,36.1203,36.1385,36.1111,36.1385,7500.0
2017-10-05 11:50:00,39.61,39.65,39.59,39.63,15798.0,36.1476,36.1841,36.1294,36.1659,15798.0
2017-10-05 11:55:00,39.64,39.65,39.62,39.65,14329.0,36.175,36.1841,36.1568,36.1841,14329.0
2017-10-05 12:00:00,39.65,39.7,39.64,39.68,13219.0,36.1841,36.2298,36.175,36.2115,13219.0
2017-10-05 12:05:00,39.68,39.68,39.67,39.67,2834.0,36.2115,36.2115,36.2024,36.2024,2834.0
2017-10-05 12:10:00,39.68,39.72,39.67,39.71,15206.0,36.2115,36.248,36.2024,36.2389,15206.0
2017-10-05 12:15:00,39.72,39.76,39.71,39.76,5600.0,36.248,36.2845,36.2389,36.2845,5600.0
2017-10-05 12:20:00,39.76,39.81,39.75,39.8,5772.0,36.2845,36.3302,36.2754,36.321,5772.0
2017-10-05 12:25:00,39.81,39.82,39.76,39.76,17820.0,36.3302,36.3393,36.2845,36.2845,17820.0
2017-10-05 12:30:00,39.78,39.78,39.74,39.75,8154.0,36.3028,36.3028,36.2663,36.2754,8154.0
2017-10-05 12:35:00,39.75,39.76,39.73,39.76,2100.0,36.2754,36.2845,36.2571,36.2845,2100.0
2017-10-05 12:40:00,39.73,39.73,39.7,39.71,5600.0,36.2571,36.2571,36.2298,36.2389,5600.0
2017-10-05 12:45:00,39.72,39.77,39.72,39.77,400.0,36.248,36.2936,36.248,36.2936,400.0
2017-10-05 12:50:00,39.76,39.76,39.74,39.74,4661.0,36.2845,36.2845,36.2663,36.2663,4661.0
2017-10-05 12:55:00,39.74,39.74,39.72,39.72,5692.0,36.2663,36.2663,36.248,36.248,5692.0
2017-10-05 13:00:00,39.75,39.77,39.75,39.77,1311.0,36.2754,36.2936,36.2754,36.2936,1311.0
2017-10-05 13:05:00,39.77,39.81,39.76,39.8,12582.0,36.2936,36.3302,36.2845,36.321,12582.0
2017-10-05 13:10:00,39.8,39.8,39.76,39.77,27640.0,36.321,36.321,36.2845,36.2936,27640.0
2017-10-05 13:15:00,39.78,39.78,39.76,39.76,3400.0,36.3028,36.3028,36.2845,36.2845,3400.0
2017-10-05 13:20:00,39.77,39.8,39.77,39.8,8441.0,36.2936,36.321,36.2936,36.321,8441.0
2017-10-05 13:25:00,39.79,39.8,39.78,39.8,960.0,36.3119,36.321,36.3028,36.321,960.0
2017-10-05 13:30:00,39.8,39.8,39.76,39.76,3883.0,36.321,36.321,36.2845,36.2845,3883.0
2017-10-05 13:35:00,39.78,39.79,39.78,39.79,6505.0,36.3028,36.3119,36.3028,36.3119,6505.0
2017-10-05 13:40:00,39.81,39.81,39.73,39.76,18178.0,36.3302,36.3302,36.2571,36.2845,18178.0
2017-10-05 13:45:00,39.76,39.77,39.75,39.76,4570.0,36.2845,36.2936,36.2754,36.2845,4570.0
2017-10-05 13:50:00,39.77,39.78,39.76,39.77,6594.0,36.2936,36.3028,36.2845,36.2936,6594.0
2017-10-05 13:55:00,39.76,39.78,39.76,39.77,12402.0,36.2845,36.3028,36.2845,36.2936,12402.0
2017-10-05 14:00:00,39.77,39.77,39.76,39.76,2860.0,36.2936,36.2936,36.2845,36.2845,2860.0
2017-10-05 14:05:00,39.76,39.77,39.75,39.76,89265.0,36.2845,36.2936,36.2754,36.2845,89265.0
2017-10-05 14:10:00,39.75,39.76,39.74,39.75,83536.0,36.2754,36.2845,36.2663,36.2754,83536.0
2017-10-05 14:15:00,39.75,39.75,39.74,39.74,3844.0,36.2754,36.2754,36.2663,36.2663,3844.0
2017-10-05 14:20:00,39.74,39.75,39.74,39.75,6200.0,36.2663,36.2754,36.2663,36.2754,6200.0
2017-10-05 14:25:00,39.75,39.76,39.74,39.74,8781.0,36.2754,36.2845,36.2663,36.2663,8781.0
2017-10-05 14:30:00,39.72,39.75,39.72,39.75,3675.0,36.248,36.2754,36.248,36.2754,3675.0
2017-10-05 14:35:00,39.74,39.75,39.74,39.74,15750.0,36.2663,36.2754,36.2663,36.2663,15750.0
2017-10-05 14:40:00,39.74,39.78,39.74,39.76,18000.0,36.2663,36.3028,36.2663,36.2845,18000.0
2017-10-05 14:45:00,39.77,39.78,39.76,39.77,15825.0,36.2936,36.3028,36.2845,36.2936,15825.0
2017-10-05 14:50:00,39.76,39.77,39.75,39.76,4276.0,36.2845,36.2936,36.2754,36.2845,4276.0
2017-10-05 14:55:00,39.76,39.8,39.75,39.78,41498.0,36.2845,36.321,36.2754,36.3028,41498.0
2017-10-05 15:00:00,39.79,39.84,39.79,39.82,34552.0,36.3119,36.3575,36.3119,36.3393,34552.0
2017-10-05 15:05:00,39.83,39.83,39.81,39.81,5350.0,36.3484,36.3484,36.3302,36.3302,5350.0
2017-10-05 15:10:00,39.82,39.82,39.79,39.79,10645.0,36.3393,36.3393,36.3119,36.3119,10645.0
2017-10-05 15:15:00,39.79,39.8,39.78,39.79,3458.0,36.3119,36.321,36.3028,36.3119,3458.0
2017-10-05 15:20:00,39.79,39.81,39.78,39.81,9300.0,36.3119,36.3302,36.3028,36.3302,9300.0
2017-10-05 15:25:00,39.8,39.81,39.77,39.77,18165.0,36.321,36.3302,36.2936,36.2936,18165.0
2017-10-05 15:30:00,39.76,39.78,39.74,39.76,9804.0,36.2845,36.3028,36.2663,36.2845,9804.0
2017-10-05 15:35:00,39.76,39.79,39.75,39.78,8144.0,36.2845,36.3119,36.2754,36.3028,8144.0
2017-10-05 15:40:00,39.78,39.79,39.77,39.79,5300.0,36.3028,36.3119,36.2936,36.3119,5300.0
2017-10-05 15:45:00,39.8,39.81,39.79,39.79,16049.0,36.321,36.3302,36.3119,36.3119,16049.0
2017-10-05 15:50:00,39.79,39.8,39.75,39.77,13486.0,36.3119,36.321,36.2754,36.2936,13486.0
2017-10-05 15:55:00,39.77,39.82,39.76,39.82,125215.0,36.2936,36.3393,36.2845,36.3393,125215.0
2017-10-06 09:30:00,39.6,39.67,39.58,39.59,84548.0,36.1385,36.2024,36.1203,36.1294,84548.0
2017-10-06 09:35:00,39.58,39.65,39.57,39.64,45702.0,36.1203,36.1841,36.1111,36.175,45702.0
2017-10-06 09:40:00,39.64,39.68,39.64,39.65,57900.0,36.175,36.2115,36.175,36.1841,57900.0
2017-10-06 09:45:00,39.65,39.65,39.6,39.61,76764.0,36.1841,36.1841,36.1385,36.1476,76764.0
2017-10-06 09:50:00,39.63,39.63,39.6,39.63,18100.0,36.1659,36.1659,36.1385,36.1659,18100.0
2017-10-06 09:55:00,39.61,39.67,39.6,39.66,7131.0,36.1476,36.2024,36.1385,36.1933,7131.0
2017-10-06 10:00:00,39.67,39.73,39.66,39.72,16856.0,36.2024,36.2571,36.1933,36.248,16856.0
2017-10-06 10:05:00,39.71,39.71,39.68,39.69,6942.0,36.2389,36.2389,36.2115,36.2206,6942.0
2017-10-06 10:10:00,39.71,39.72,39.69,39.69,3940.0,36.2389,36.248,36.2206,36.2206,3940.0
2017-10-06 10:15:00,39.69,39.7,39.67,39.68,10989.0,36.2206,36.2298,36.2024,36.2115,10989.0
2017-10-06 10:20:00,39.67,39.7,39.67,39.7,3152.0,36.2024,36.2298,36.2024,36.2298,3152.0
2017-10-06 10:25:00,39.71,39.73,39.7,39.73,9638.0,36.2389,36.2571,36.2298,36.2571,9638.0
2017-10-06 10:30:00,39.73,39.74,39.66,39.66,35919.0,36.2571,36.2663,36.1933,36.1933,35919.0
2017-10-06 10:35:00,39.66,39.66,39.55,39.57,21884.0,36.1933,36.1933,36.0929,36.1111,21884.0
2017-10-06 10:40:00,39.57,39.6,39.53,39.59,37731.0,36.1111,36.1385,36.0746,36.1294,37731.0
2017-10-06 10:45:00,39.62,39.63,39.58,39.58,6078.0,36.1568,36.1659,36.1203,36.1203,6078.0
2017-10-06 10:50:00,39.58,39.59,39.53,39.53,9438.0,36.1203,36.1294,36.0746,36.0746,9438.0
2017-10-06 10:55:00,39.52,39.54,39.46,39.53,23875.0,36.0655,36.0838,36.0107,36.0746,23875.0
2017-10-06 11:00:00,39.53,39.56,39.52,39.54,6220.0,36.0746,36.102,36.0655,36.0838,6220.0
2017-10-06 11:05:00,39.55,39.55,39.51,39.51,15202.0,36.0929,36.0929,36.0564,36.0564,15202.0
2017-10-06 11:10:00,39.51,39.55,39.51,39.54,4961.0,36.0564,36.0929,36.0564,36.0838,4961.0
2017-10-06 11:15:00,39.55,39.59,39.54,39.57,11925.0,36.0929,36.1294,36.0838,36.1111,11925.0
2017-10-06 11:20:00,39.57,39.58,39.56,39.58,20194.0,36.1111,36.1203,36.102,36.1203,20194.0
2017-10-06 11:25:00,39.58,39.59,39.57,39.58,1748.0,36.1203,36.1294,36.1111,36.1203,1748.0
2017-10-06 11:30:00,39.59,39.59,39.57,39.59,2231.0,36.1294,36.1294,36.1111,36.1294,2231.0
2017-10-06 11:35:00,39.58,39.59,39.57,39.57,3635.0,36.1203,36.1294,36.1111,36.1111,3635.0
2017-10-06 11:40:00,39.56,39.56,39.48,39.5,10425.0,36.102,36.102,36.029,36.0473,10425.0
2017-10-06 11:45:00,39.53,39.54,39.51,39.52,4700.0,36.0746,36.0838,36.0564,36.0655,4700.0
2017-10-06 11:50:00,39.52,39.53,39.49,39.5,8055.0,36.0655,36.0746,36.0381,36.0473,8055.0
2017-10-06 11:55:00,39.53,39.53,39.51,39.53,4050.0,36.0746,36.0746,36.0564,36.0746,4050.0
2017-10-06 12:00:00,39.5,39.52,39.47,39.5,8673.0,36.0473,36.0655,36.0199,36.0473,8673.0
2017-10-06 12:05:00,39.51,39.55,39.51,39.53,6688.0,36.0564,36.0929,36.0564,36.0746,6688.0
2017-10-06 12:10:00,39.52,39.52,39.46,39.49,10654.0,36.0655,36.0655,36.0107,36.0381,10654.0
2017-10-06 12:15:00,39.49,39.51,39.48,39.49,7321.0,36.0381,36.0564,36.029,36.0381,7321.0
2017-10-06 12:20:00,39.51,39.52,39.46,39.5,14536.0,36.0564,36.0655,36.0107,36.0473,14536.0
2017-10-06 12:25:00,39.49,39.52,39.48,39.51,4122.0,36.0381,36.0655,36.029,36.0564,4122.0
2017-10-06 12:30:00,39.53,39.56,39.51,39.56,7594.0,36.0746,36.102,36.0564,36.102,7594.0
2017-10-06 12:35:00,39.57,39.58,39.56,39.56,4300.0,36.1111,36.1203,36.102,36.102,4300.0
2017-10-06 12:40:00,39.58,39.61,39.57,39.6,4100.0,36.1203,36.1476,36.1111,36.1385,4100.0
2017-10-06 12:45:00,39.59,39.6,39.57,39.57,4734.0,36.1294,36.1385,36.1111,36.1111,4734.0
2017-10-06 12:50:00,39.57,39.58,39.55,39.56,105070.0,36.1111,36.1203,36.0929,36.102,105070.0
2017-10-06 12:55:00,39.57,39.58,39.56,39.57,4654.0,36.1111,36.1203,36.102,36.1111,4654.0
2017-10-06 13:00:00,39.57,39.57,39.49,39.5,7765.0,36.1111,36.1111,36.0381,36.0473,7765.0
2017-10-06 13:05:00,39.5,39.55,39.49,39.53,10833.0,36.0473,36.0929,36.0381,36.0746,10833.0
2017-10-06 13:10:00,39.53,39.55,39.52,39.55,2740.0,36.0746,36.0929,36.0655,36.0929,2740.0
2017-10-06 13:15:00,39.56,39.57,39.54,39.55,1800.0,36.102,36.1111,36.0838,36.0929,1800.0
2017-10-06 13:20:00,39.56,39.56,39.55,39.56,3532.0,36.102,36.102,36.0929,36.102,3532.0
2017-10-06 13:25:00,39.56,39.58,39.55,39.55,4908.0,36.102,36.1203,36.0929,36.0929,4908.0
2017-10-06 13:30:00,39.55,39.57,39.55,39.55,4868.0,36.0929,36.1111,36.0929,36.0929,4868.0
2017-10-06 13:35:00,39.55,39.55,39.54,39.54,3200.0,36.0929,36.0929,36.0838,36.0838,3200.0
2017-10-06 13:40:00,39.55,39.57,39.54,39.57,6366.0,36.0929,36.1111,36.0838,36.1111,6366.0
2017-10-06 13:45:00,39.58,39.58,39.53,39.54,2300.0,36.1203,36.1203,36.0746,36.0838,2300.0
2017-10-06 13:50:00,39.55,39.56,39.55,39.56,500.0,36.0929,36.102,36.0929,36.102,500.0
2017-10-06 13:55:00,39.56,39.56,39.56,39.56,1000.0,36.102,36.102,36.102,36.102,1000.0
2017-10-06 14:00:00,39.56,39.57,39.55,39.56,6200.0,36.102,36.1111,36.0929,36.102,6200.0
2017-10-06 14:05:00,39.59,39.6,39.59,39.6,3715.0,36.1294,36.1385,36.1294,36.1385,3715.0
2017-10-06 14:10:00,39.6,39.6,39.59,39.6,3473.0,36.1385,36.1385,36.1294,36.1385,3473.0
2017-10-06 14:15:00,39.59,39.61,39.59,39.61,1843.0,36.1294,36.1476,36.1294,36.1476,1843.0
2017-10-06 14:20:00,39.61,39.61,39.59,39.59,2100.0,36.1476,36.1476,36.1294,36.1294,2100.0
2017-10-06 14:25:00,39.59,39.61,39.59,39.61,4170.0,36.1294,36.1476,36.1294,36.1476,4170.0
2017-10-06 14:30:00,39.61,39.61,39.57,39.58,1300.0,36.1476,36.1476,36.1111,36.1203,1300.0
2017-10-06 14:35:00,39.59,39.6,39.58,39.6,2294.0,36.1294,36.1385,36.1203,36.1385,2294.0
2017-10-06 14:40:00,39.62,39.62,39.6,39.61,3000.0,36.1568,36.1568,36.1385,36.1476,3000.0
2017-10-06 14:45:00,39.61,39.63,39.6,39.63,3710.0,36.1476,36.1659,36.1385,36.1659,3710.0
2017-10-06 14:50:00,39.63,39.65,39.63,39.65,3374.0,36.1659,36.1841,36.1659,36.1841,3374.0
2017-10-06 14:55:00,39.65,39.67,39.64,39.66,8410.0,36.1841,36.2024,36.175,36.1933,8410.0
2017-10-06 15:00:00,39.65,39.66,39.62,39.63,14900.0,36.1841,36.1933,36.1568,36.1659,14900.0
2017-10-06 15:05:00,39.62,39.62,39.61,39.62,2500.0,36.1568,36.1568,36.1476,36.1568,2500.0
2017-10-06 15:10:00,39.61,39.62,39.6,39.62,2476.0,36.1476,36.1568,36.1385,36.1568,2476.0
2017-10-06 15:15:00,39.63,39.63,39.63,39.63,400.0,36.1659,36.1659,36.1659,36.1659,400.0
2017-10-06 15:20:00,39.64,39.64,39.63,39.63,2100.0,36.175,36.175,36.1659,36.1659,2100.0
2017-10-06 15:25:00,39.63,39.63,39.6,39.63,6384.0,36.1659,36.1659,36.1385,36.1659,6384.0
2017-10-06 15:30:00,39.62,39.63,39.59,39.6,3791.0,36.1568,36.1659,36.1294,36.1385,3791.0
2017-10-06 15:35:00,39.6,39.62,39.6,39.62,818.0,36.1385,36.1568,36.1385,36.1568,818.0
2017-10-06 15:40:00,39.64,39.65,39.62,39.63,126925.0,36.175,36.1841,36.1568,36.1659,126925.0
2017-10-06 15:45:00,39.63,39.68,39.62,39.62,27667.0,36.1659,36.2115,36.1568,36.1568,27667.0
2017-10-06 15:50:00,39.65,39.65,39.62,39.63,13619.0,36.1841,36.1841,36.1568,36.1659,13619.0
2017-10-06 15:55:00,39.64,39.72,39.64,39.69,49500.0,36.175,36.248,36.175,36.2206,49500.0
2017-10-09 09:30:00,39.8,39.83,39.78,39.83,35227.0,36.321,36.3484,36.3028,36.3484,35227.0
2017-10-09 09:35:00,39.83,39.85,39.78,39.8,37429.0,36.3484,36.3667,36.3028,36.321,37429.0
2017-10-09 09:40:00,39.79,39.79,39.7,39.71,14378.0,36.3119,36.3119,36.2298,36.2389,14378.0
2017-10-09 09:45:00,39.7,39.7,39.64,39.64,24128.0,36.2298,36.2298,36.175,36.175,24128.0
2017-10-09 09:50:00,39.64,39.65,39.62,39.62,18587.0,36.175,36.1841,36.1568,36.1568,18587.0
2017-10-09 09:55:00,39.63,39.65,39.58,39.64,31083.0,36.1659,36.1841,36.1203,36.175,31083.0
2017-10-09 10:00:00,39.65,39.65,39.61,39.62,24465.0,36.1841,36.1841,36.1476,36.1568,24465.0
2017-10-09 10:05:00,39.65,39.66,39.63,39.66,49510.0,36.1841,36.1933,36.1659,36.1933,49510.0
2017-10-09 10:10:00,39.67,39.67,39.6,39.63,83885.0,36.2024,36.2024,36.1385,36.1659,83885.0
2017-10-09 10:15:00,39.63,39.65,39.63,39.65,9606.0,36.1659,36.1841,36.1659,36.1841,9606.0
2017-10-09 10:20:00,39.65,39.66,39.61,39.61,9065.0,36.1841,36.1933,36.1476,36.1476,9065.0
2017-10-09 10:25:00,39.62,39.64,39.6,39.63,14797.0,36.1568,36.175,36.1385,36.1659,14797.0
2017-10-09 10:30:00,39.63,39.65,39.62,39.64,7933.0,36.1659,36.1841,36.1568,36.175,7933.0
2017-10-09 10:35:00,39.63,39.65,39.63,39.64,4713.0,36.1659,36.1841,36.1659,36.175,4713.0
2017-10-09 10:40:00,39.64,39.64,39.61,39.61,9583.0,36.175,36.175,36.1476,36.1476,9583.0
2017-10-09 10:45:00,39.61,39.61,39.54,39.58,19799.0,36.1476,36.1476,36.0838,36.1203,19799.0
2017-10-09 10:50:00,39.57,39.62,39.57,39.62,5761.0,36.1111,36.1568,36.1111,36.1568,5761.0
2017-10-09 10:55:00,39.61,39.64,39.61,39.63,4901.0,36.1476,36.175,36.1476,36.1659,4901.0
2017-10-09 11:00:00,39.63,39.66,39.63,39.64,16896.0,36.1659,36.1933,36.1659,36.175,16896.0
2017-10-09 11:05:00,39.65,39.65,39.62,39.62,10789.0,36.1841,36.1841,36.1568,36.1568,10789.0
2017-10-09 11:10:00,39.62,39.62,39.61,39.62,984.0,36.1568,36.1568,36.1476,36.1568,984.0
2017-10-09 11:15:00,39.62,39.66,39.62,39.66,7800.0,36.1568,36.1933,36.1568,36.1933,7800.0
2017-10-09 11:20:00,39.66,39.68,39.66,39.68,5065.0,36.1933,36.2115,36.1933,36.2115,5065.0
2017-10-09 11:25:00,39.67,39.69,39.66,39.69,2805.0,36.2024,36.2206,36.1933,36.2206,2805.0
2017-10-09 11:30:00,39.69,39.7,39.68,39.68,4310.0,36.2206,36.2298,36.2115,36.2115,4310.0
2017-10-09 11:35:00,39.68,39.69,39.67,39.67,5449.0,36.2115,36.2206,36.2024,36.2024,5449.0
2017-10-09 11:40:00,39.67,39.67,39.66,39.67,900.0,36.2024,36.2024,36.1933,36.2024,900.0
2017-10-09 11:45:00,39.68,39.68,39.68,39.68,6400.0,36.2115,36.2115,36.2115,36.2115,6400.0
2017-10-09 11:50:00,39.68,39.69,39.68,39.69,3132.0,36.2115,36.2206,36.2115,36.2206,3132.0
2017-10-09 11:55:00,39.7,39.7,39.69,39.7,2250.0,36.2298,36.2298,36.2206,36.2298,2250.0
2017-10-09 12:00:00,39.7,39.7,39.66,39.66,7776.0,36.2298,36.2298,36.1933,36.1933,7776.0
2017-10-09 12:05:00,39.67,39.67,39.65,39.66,10500.0,36.2024,36.2024,36.1841,36.1933,10500.0
2017-10-09 12:10:00,39.65,39.66,39.64,39.65,1505.0,36.1841,36.1933,36.175,36.1841,1505.0
2017-10-09 12:15:00,39.66,39.66,39.65,39.65,3600.0,36.1933,36.1933,36.1841,36.1841,3600.0
2017-10-09 12:20:00,39.65,39.65,39.64,39.65,3791.0,36.1841,36.1841,36.175,36.1841,3791.0
2017-10-09 12:25:00,39.65,39.66,39.64,39.65,3075.0,36.1841,36.1933,36.175,36.1841,3075.0
2017-10-09 12:30:00,39.65,39.67,39.65,39.66,3123.0,36.1841,36.2024,36.1841,36.1933,3123.0
2017-10-09 12:35:00,39.64,39.64,39.6,39.62,11638.0,36.175,36.175,36.1385,36.1568,11638.0
2017-10-09 12:40:00,39.62,39.63,39.62,39.62,3759.0,36.1568,36.1659,36.1568,36.1568,3759.0
2017-10-09 12:45:00,39.63,39.64,39.61,39.61,5256.0,36.1659,36.175,36.1476,36.1476,5256.0
2017-10-09 12:50:00,39.61,39.63,39.61,39.61,1447.0,36.1476,36.1659,36.1476,36.1476,1447.0
2017-10-09 12:55:00,39.62,39.63,39.62,39.62,738.0,36.1568,36.1659,36.1568,36.1568,738.0
2017-10-09 13:00:00,39.63,39.64,39.62,39.62,2350.0,36.1659,36.175,36.1568,36.1568,2350.0
2017-10-09 13:05:00,39.63,39.63,39.61,39.62,7484.0,36.1659,36.1659,36.1476,36.1568,7484.0
2017-10-09 13:10:00,39.62,39.65,39.62,39.65,3137.0,36.1568,36.1841,36.1568,36.1841,3137.0
2017-10-09 13:15:00,39.65,39.65,39.64,39.64,10992.0,36.1841,36.1841,36.175,36.175,10992.0
2017-10-09 13:20:00,39.63,39.64,39.62,39.63,4400.0,36.1659,36.175,36.1568,36.1659,4400.0
2017-10-09 13:25:00,39.64,39.66,39.64,39.65,1840.0,36.175,36.1933,36.175,36.1841,1840.0
2017-10-09 13:30:00,39.65,39.65,39.64,39.64,1000.0,36.1841,36.1841,36.175,36.175,1000.0
2017-10-09 13:35:00,39.64,39.65,39.64,39.65,1382.0,36.175,36.1841,36.175,36.1841,1382.0
2017-10-09 13:40:00,39.64,39.65,39.64,39.65,1997.0,36.175,36.1841,36.175,36.1841,1997.0
2017-10-09 13:45:00,39.65,39.66,39.64,39.65,5112.0,36.1841,36.1933,36.175,36.1841,5112.0
2017-10-09 13:50:00,39.65,39.65,39.65,39.65,200.0,36.1841,36.1841,36.1841,36.1841,200.0
2017-10-09 13:55:00,39.65,39.66,39.64,39.65,1771.0,36.1841,36.1933,36.175,36.1841,1771.0
2017-10-09 14:00:00,39.65,39.66,39.64,39.65,8400.0,36.1841,36.1933,36.175,36.1841,8400.0
2017-10-09 14:05:00,39.65,39.65,39.64,39.64,5500.0,36.1841,36.1841,36.175,36.175,5500.0
2017-10-09 14:10:00,39.65,39.65,39.64,39.65,4053.0,36.1841,36.1841,36.175,36.1841,4053.0
2017-10-09 14:15:00,39.63,39.63,39.6,39.61,21813.0,36.1659,36.1659,36.1385,36.1476,21813.0
2017-10-09 14:20:00,39.6,39.61,39.6,39.6,1900.0,36.1385,36.1476,36.1385,36.1385,1900.0
2017-10-09 14:25:00,39.61,39.62,39.59,39.59,13330.0,36.1476,36.1568,36.1294,36.1294,13330.0
2017-10-09 14:30:00,39.58,39.58,39.52,39.52,14427.0,36.1203,36.1203,36.0655,36.0655,14427.0
2017-10-09 14:35:00,39.53,39.56,39.51,39.56,19902.0,36.0746,36.102,36.0564,36.102,19902.0
2017-10-09 14:40:00,39.56,39.58,39.55,39.58,25097.0,36.102,36.1203,36.0929,36.1203,25097.0
2017-10-09 14:45:00,39.57,39.58,39.56,39.56,9488.0,36.1111,36.1203,36.102,36.102,9488.0
2017-10-09 14:50:00,39.56,39.57,39.52,39.54,6195.0,36.102,36.1111,36.0655,36.0838,6195.0
2017-10-09 14:55:00,39.54,39.55,39.51,39.52,7897.0,36.0838,36.0929,36.0564,36.0655,7897.0
2017-10-09 15:00:00,39.52,39.52,39.46,39.47,36491.0,36.0655,36.0655,36.0107,36.0199,36491.0
2017-10-09 15:05:00,39.45,39.47,39.44,39.45,13005.0,36.0016,36.0199,35.9925,36.0016,13005.0
2017-10-09 15:10:00,39.44,39.44,39.36,39.37,34399.0,35.9925,35.9925,35.9195,35.9286,34399.0
2017-10-09 15:15:00,39.38,39.42,39.37,39.42,16856.0,35.9377,35.9742,35.9286,35.9742,16856.0
2017-10-09 15:20:00,39.42,39.46,39.41,39.46,13059.0,35.9742,36.0107,35.9651,36.0107,13059.0
2017-10-09 15:25:00,39.46,39.49,39.45,39.48,1597.0,36.0107,36.0381,36.0016,36.029,1597.0
2017-10-09 15:30:00,39.46,39.47,39.43,39.45,14999.0,36.0107,36.0199,35.9834,36.0016,14999.0
2017-10-09 15:35:00,39.44,39.45,39.39,39.43,19279.0,35.9925,36.0016,35.9469,35.9834,19279.0
2017-10-09 15:40:00,39.43,39.43,39.39,39.42,11444.0,35.9834,35.9834,35.9469,35.9742,11444.0
2017-10-09 15:45:00,39.42,39.42,39.36,39.39,13092.0,35.9742,35.9742,35.9195,35.9469,13092.0
2017-10-09 15:50:00,39.39,39.49,39.39,39.49,16021.0,35.9469,36.0381,35.9469,36.0381,16021.0
2017-10-09 15:55:00,39.48,39.52,39.45,39.51,25404.0,36.029,36.0655,36.0016,36.0564,25404.0
2017-10-10 09:30:00,39.79,39.81,39.76,39.78,68379.0,36.3119,36.3302,36.2845,36.3028,68379.0
2017-10-10 09:35:00,39.8,39.9,39.79,39.9,62402.0,36.321,36.4123,36.3119,36.4123,62402.0
2017-10-10 09:40:00,39.91,40.01,39.9,39.95,96087.0,36.4214,36.5127,36.4123,36.4579,96087.0
2017-10-10 09:45:00,39.96,39.98,39.92,39.92,15668.0,36.467,36.4853,36.4305,36.4305,15668.0
2017-10-10 09:50:00,39.92,39.92,39.81,39.84,17692.0,36.4305,36.4305,36.3302,36.3575,17692.0
2017-10-10 09:55:00,39.84,39.87,39.83,39.85,23364.0,36.3575,36.3849,36.3484,36.3667,23364.0
2017-10-10 10:00:00,39.86,39.86,39.79,39.8,11900.0,36.3758,36.3758,36.3119,36.321,11900.0
2017-10-10 10:05:00,39.81,39.82,39.72,39.74,11280.0,36.3302,36.3393,36.248,36.2663,11280.0
2017-10-10 10:10:00,39.74,39.75,39.7,39.73,13036.0,36.2663,36.2754,36.2298,36.2571,13036.0
2017-10-10 10:15:00,39.73,39.73,39.62,39.63,15159.0,36.2571,36.2571,36.1568,36.1659,15159.0
2017-10-10 10:20:00,39.62,39.64,39.54,39.64,15828.0,36.1568,36.175,36.0838,36.175,15828.0
2017-10-10 10:25:00,39.64,39.68,39.63,39.68,13612.0,36.175,36.2115,36.1659,36.2115,13612.0
2017-10-10 10:30:00,39.69,39.7,39.65,39.68,5416.0,36.2206,36.2298,36.1841,36.2115,5416.0
2017-10-10 10:35:00,39.67,39.69,39.61,39.62,6546.0,36.2024,36.2206,36.1476,36.1568,6546.0
2017-10-10 10:40:00,39.62,39.7,39.61,39.7,7176.0,36.1568,36.2298,36.1476,36.2298,7176.0
2017-10-10 10:45:00,39.7,39.7,39.68,39.69,16149.0,36.2298,36.2298,36.2115,36.2206,16149.0
2017-10-10 10:50:00,39.68,39.69,39.66,39.66,3555.0,36.2115,36.2206,36.1933,36.1933,3555.0
2017-10-10 10:55:00,39.66,39.68,39.65,39.68,10662.0,36.1933,36.2115,36.1841,36.2115,10662.0
2017-10-10 11:00:00,39.68,39.69,39.66,39.67,8349.0,36.2115,36.2206,36.1933,36.2024,8349.0
2017-10-10 11:05:00,39.66,39.67,39.63,39.66,13238.0,36.1933,36.2024,36.1659,36.1933,13238.0
2017-10-10 11:10:00,39.68,39.68,39.64,39.65,1400.0,36.2115,36.2115,36.175,36.1841,1400.0
2017-10-10 11:15:00,39.65,39.69,39.65,39.69,2800.0,36.1841,36.2206,36.1841,36.2206,2800.0
2017-10-10 11:20:00,39.7,39.7,39.65,39.66,2893.0,36.2298,36.2298,36.1841,36.1933,2893.0
2017-10-10 11:25:00,39.63,39.64,39.62,39.64,1900.0,36.1659,36.175,36.1568,36.175,1900.0
2017-10-10 11:30:00,39.65,39.68,39.65,39.68,4089.0,36.1841,36.2115,36.1841,36.2115,4089.0
2017-10-10 11:35:00,39.63,39.66,39.63,39.64,11900.0,36.1659,36.1933,36.1659,36.175,11900.0
2017-10-10 11:40:00,39.65,39.65,39.64,39.65,5080.0,36.1841,36.1841,36.175,36.1841,5080.0
2017-10-10 11:45:00,39.64,39.64,39.61,39.61,645.0,36.175,36.175,36.1476,36.1476,645.0
2017-10-10 11:50:00,39.64,39.64,39.61,39.62,6650.0,36.175,36.175,36.1476,36.1568,6650.0
2017-10-10 11:55:00,39.62,39.62,39.56,39.6,24041.0,36.1568,36.1568,36.102,36.1385,24041.0
2017-10-10 12:00:00,39.6,39.61,39.58,39.58,12507.0,36.1385,36.1476,36.1203,36.1203,12507.0
2017-10-10 12:05:00,39.59,39.62,39.53,39.57,21369.0,36.1294,36.1568,36.0746,36.1111,21369.0
2017-10-10 12:10:00,39.56,39.56,39.52,39.55,7217.0,36.102,36.102,36.0655,36.0929,7217.0
2017-10-10 12:15:00,39.57,39.57,39.55,39.55,8438.0,36.1111,36.1111,36.0929,36.0929,8438.0
2017-10-10 12:20:00,39.54,39.6,39.52,39.58,14124.0,36.0838,36.1385,36.0655,36.1203,14124.0
2017-10-10 12:25:00,39.59,39.62,39.58,39.61,5658.0,36.1294,36.1568,36.1203,36.1476,5658.0
2017-10-10 12:30:00,39.61,39.64,39.61,39.63,4560.0,36.1476,36.175,36.1476,36.1659,4560.0
2017-10-10 12:35:00,39.64,39.65,39.63,39.63,3374.0,36.175,36.1841,36.1659,36.1659,3374.0
2017-10-10 12:40:00,39.64,39.71,39.64,39.71,23376.0,36.175,36.2389,36.175,36.2389,23376.0
2017-10-10 12:45:00,39.7,39.7,39.67,39.67,9979.0,36.2298,36.2298,36.2024,36.2024,9979.0
2017-10-10 12:50:00,39.66,39.68,39.66,39.66,2800.0,36.1933,36.2115,36.1933,36.1933,2800.0
2017-10-10 12:55:00,39.66,39.67,39.65,39.67,4858.0,36.1933,36.2024,36.1841,36.2024,4858.0
2017-10-10 13:00:00,39.69,39.7,39.69,39.7,1600.0,36.2206,36.2298,36.2206,36.2298,1600.0
2017-10-10 13:05:00,39.68,39.69,39.67,39.69,1300.0,36.2115,36.2206,36.2024,36.2206,1300.0
2017-10-10 13:10:00,39.69,39.75,39.69,39.72,10572.0,36.2206,36.2754,36.2206,36.248,10572.0
2017-10-10 13:15:00,39.73,39.74,39.7,39.71,2605.0,36.2571,36.2663,36.2298,36.2389,2605.0
2017-10-10 13:20:00,39.71,39.71,39.68,39.69,10349.0,36.2389,36.2389,36.2115,36.2206,10349.0
2017-10-10 13:25:00,39.69,39.7,39.68,39.69,1900.0,36.2206,36.2298,36.2115,36.2206,1900.0
2017-10-10 13:30:00,39.69,39.72,39.68,39.7,10802.0,36.2206,36.248,36.2115,36.2298,10802.0
2017-10-10 13:35:00,39.72,39.74,39.65,39.74,14800.0,36.248,36.2663,36.1841,36.2663,14800.0
2017-10-10 13:40:00,39.74,39.78,39.71,39.72,9985.0,36.2663,36.3028,36.2389,36.248,9985.0
2017-10-10 13:45:00,39.72,39.72,39.7,39.72,3721.0,36.248,36.248,36.2298,36.248,3721.0
2017-10-10 13:50:00,39.71,39.72,39.69,39.72,2250.0,36.2389,36.248,36.2206,36.248,2250.0
2017-10-10 13:55:00,39.72,39.72,39.68,39.69,12647.0,36.248,36.248,36.2115,36.2206,12647.0
2017-10-10 14:00:00,39.68,39.73,39.68,39.69,20226.0,36.2115,36.2571,36.2115,36.2206,20226.0
2017-10-10 14:05:00,39.68,39.68,39.67,39.68,7450.0,36.2115,36.2115,36.2024,36.2115,7450.0
2017-10-10 14:10:00,39.67,39.67,39.65,39.65,5900.0,36.2024,36.2024,36.1841,36.1841,5900.0
2017-10-10 14:15:00,39.66,39.67,39.63,39.64,10350.0,36.1933,36.2024,36.1659,36.175,10350.0
2017-10-10 14:20:00,39.64,39.66,39.64,39.65,3950.0,36.175,36.1933,36.175,36.1841,3950.0
2017-10-10 14:25:00,39.65,39.68,39.65,39.67,4336.0,36.1841,36.2115,36.1841,36.2024,4336.0
2017-10-10 14:30:00,39.68,39.7,39.67,39.69,4950.0,36.2115,36.2298,36.2024,36.2206,4950.0
2017-10-10 14:35:00,39.68,39.68,39.67,39.68,1600.0,36.2115,36.2115,36.2024,36.2115,1600.0
2017-10-10 14:40:00,39.68,39.69,39.66,39.68,2935.0,36.2115,36.2206,36.1933,36.2115,2935.0
2017-10-10 14:45:00,39.68,39.69,39.67,39.69,1000.0,36.2115,36.2206,36.2024,36.2206,1000.0
2017-10-10 14:50:00,39.68,39.68,39.68,39.68,2000.0,36.2115,36.2115,36.2115,36.2115,2000.0
2017-10-10 14:55:00,39.68,39.68,39.67,39.67,1663.0,36.2115,36.2115,36.2024,36.2024,1663.0
2017-10-10 15:00:00,39.67,39.7,39.67,39.7,12510.0,36.2024,36.2298,36.2024,36.2298,12510.0
2017-10-10 15:05:00,39.7,39.73,39.7,39.73,4136.0,36.2298,36.2571,36.2298,36.2571,4136.0
2017-10-10 15:10:00,39.72,39.73,39.7,39.7,1956.0,36.248,36.2571,36.2298,36.2298,1956.0
2017-10-10 15:15:00,39.7,39.7,39.68,39.69,6902.0,36.2298,36.2298,36.2115,36.2206,6902.0
2017-10-10 15:20:00,39.69,39.71,39.69,39.71,4100.0,36.2206,36.2389,36.2206,36.2389,4100.0
2017-10-10 15:25:00,39.72,39.72,39.69,39.69,7062.0,36.248,36.248,36.2206,36.2206,7062.0
2017-10-10 15:30:00,39.69,39.74,39.68,39.72,23172.0,36.2206,36.2663,36.2115,36.248,23172.0
2017-10-10 15:35:00,39.71,39.72,39.7,39.72,14475.0,36.2389,36.248,36.2298,36.248,14475.0
2017-10-10 15:40:00,39.71,39.71,39.67,39.71,10949.0,36.2389,36.2389,36.2024,36.2389,10949.0
2017-10-10 15:45:00,39.71,39.73,39.69,39.73,7041.0,36.2389,36.2571,36.2206,36.2571,7041.0
2017-10-10 15:50:00,39.73,39.75,39.71,39.71,33983.0,36.2571,36.2754,36.2389,36.2389,33983.0
2017-10-10 15:55:00,39.72,39.8,39.71,39.8,92982.0,36.248,36.321,36.2389,36.321,92982.0
2017-10-11 09:30:00,39.75,39.82,39.75,39.79,29027.0,36.2754,36.3393,36.2754,36.3119,29027.0
2017-10-11 09:35:00,39.77,39.78,39.73,39.74,19827.0,36.2936,36.3028,36.2571,36.2663,19827.0
2017-10-11 09:40:00,39.74,39.75,39.71,39.75,37249.0,36.2663,36.2754,36.2389,36.2754,37249.0
2017-10-11 09:45:00,39.76,39.77,39.71,39.76,42669.0,36.2845,36.2936,36.2389,36.2845,42669.0
2017-10-11 09:50:00,39.75,39.76,39.68,39.68,24959.0,36.2754,36.2845,36.2115,36.2115,24959.0
2017-10-11 09:55:00,39.69,39.72,39.68,39.7,10199.0,36.2206,36.248,36.2115,36.2298,10199.0
2017-10-11 10:00:00,39.73,39.76,39.69,39.76,24403.0,36.2571,36.2845,36.2206,36.2845,24403.0
2017-10-11 10:05:00,39.75,39.76,39.72,39.76,11000.0,36.2754,36.2845,36.248,36.2845,11000.0
2017-10-11 10:10:00,39.76,39.78,39.75,39.78,4550.0,36.2845,36.3028,36.2754,36.3028,4550.0
2017-10-11 10:15:00,39.77,39.79,39.76,39.77,7824.0,36.2936,36.3119,36.2845,36.2936,7824.0
2017-10-11 10:20:00,39.77,39.78,39.76,39.78,5300.0,36.2936,36.3028,36.2845,36.3028,5300.0
2017-10-11 10:25:00,39.81,39.82,39.78,39.79,9160.0,36.3302,36.3393,36.3028,36.3119,9160.0
2017-10-11 10:30:00,39.79,39.82,39.78,39.81,8690.0,36.3119,36.3393,36.3028,36.3302,8690.0
2017-10-11 10:35:00,39.8,39.8,39.79,39.79,2646.0,36.321,36.321,36.3119,36.3119,2646.0
2017-10-11 10:40:00,39.78,39.8,39.77,39.8,4098.0,36.3028,36.321,36.2936,36.321,4098.0
2017-10-11 10:45:00,39.8,39.82,39.78,39.79,6351.0,36.321,36.3393,36.3028,36.3119,6351.0
2017-10-11 10:50:00,39.79,39.8,39.78,39.8,2200.0,36.3119,36.321,36.3028,36.321,2200.0
2017-10-11 10:55:00,39.79,39.82,39.78,39.78,10007.0,36.3119,36.3393,36.3028,36.3028,10007.0
2017-10-11 11:00:00,39.77,39.78,39.75,39.78,6631.0,36.2936,36.3028,36.2754,36.3028,6631.0
2017-10-11 11:05:00,39.79,39.82,39.79,39.82,13233.0,36.3119,36.3393,36.3119,36.3393,13233.0
2017-10-11 11:10:00,39.82,39.85,39.81,39.82,5354.0,36.3393,36.3667,36.3302,36.3393,5354.0
2017-10-11 11:15:00,39.82,39.83,39.79,39.8,3100.0,36.3393,36.3484,36.3119,36.321,3100.0
2017-10-11 11:20:00,39.79,39.81,39.78,39.78,1964.0,36.3119,36.3302,36.3028,36.3028,1964.0
2017-10-11 11:25:00,39.77,39.78,39.76,39.76,3280.0,36.2936,36.3028,36.2845,36.2845,3280.0
2017-10-11 11:30:00,39.77,39.81,39.77,39.8,2325.0,36.2936,36.3302,36.2936,36.321,2325.0
2017-10-11 11:35:00,39.81,39.81,39.81,39.81,600.0,36.3302,36.3302,36.3302,36.3302,600.0
2017-10-11 11:40:00,39.81,39.81,39.79,39.79,3600.0,36.3302,36.3302,36.3119,36.3119,3600.0
2017-10-11 11:45:00,39.79,39.8,39.77,39.77,4400.0,36.3119,36.321,36.2936,36.2936,4400.0
2017-10-11 11:50:00,39.77,39.81,39.77,39.81,2700.0,36.2936,36.3302,36.2936,36.3302,2700.0
2017-10-11 11:55:00,39.8,39.8,39.79,39.79,1000.0,36.321,36.321,36.3119,36.3119,1000.0
2017-10-11 12:00:00,39.8,39.81,39.8,39.81,204.0,36.321,36.3302,36.321,36.3302,204.0
2017-10-11 12:05:00,39.82,39.84,39.82,39.84,2300.0,36.3393,36.3575,36.3393,36.3575,2300.0
2017-10-11 12:10:00,39.84,39.85,39.82,39.82,14222.0,36.3575,36.3667,36.3393,36.3393,14222.0
2017-10-11 12:15:00,39.85,39.87,39.85,39.87,5824.0,36.3667,36.3849,36.3667,36.3849,5824.0
2017-10-11 12:20:00,39.86,39.87,39.85,39.87,7062.0,36.3758,36.3849,36.3667,36.3849,7062.0
2017-10-11 12:25:00,39.88,39.88,39.86,39.88,3976.0,36.394,36.394,36.3758,36.394,3976.0
2017-10-11 12:30:00,39.88,39.88,39.87,39.87,6900.0,36.394,36.394,36.3849,36.3849,6900.0
2017-10-11 12:35:00,39.86,39.88,39.86,39.88,1126.0,36.3758,36.394,36.3758,36.394,1126.0
2017-10-11 12:40:00,39.88,39.88,39.87,39.87,1750.0,36.394,36.394,36.3849,36.3849,1750.0
2017-10-11 12:45:00,39.87,39.88,39.85,39.86,9395.0,36.3849,36.394,36.3667,36.3758,9395.0
2017-10-11 12:50:00,39.85,39.87,39.84,39.87,791.0,36.3667,36.3849,36.3575,36.3849,791.0
2017-10-11 12:55:00,39.86,39.86,39.85,39.85,756.0,36.3758,36.3758,36.3667,36.3667,756.0
2017-10-11 13:00:00,39.85,39.86,39.85,39.85,620.0,36.3667,36.3758,36.3667,36.3667,620.0
2017-10-11 13:05:00,39.86,39.89,39.86,39.89,2588.0,36.3758,36.4032,36.3758,36.4032,2588.0
2017-10-11 13:10:00,39.89,39.89,39.87,39.87,2095.0,36.4032,36.4032,36.3849,36.3849,2095.0
2017-10-11 13:15:00,39.87,39.87,39.86,39.86,1000.0,36.3849,36.3849,36.3758,36.3758,1000.0
2017-10-11 13:20:00,39.86,39.86,39.82,39.83,2750.0,36.3758,36.3758,36.3393,36.3484,2750.0
2017-10-11 13:25:00,39.83,39.84,39.82,39.84,3955.0,36.3484,36.3575,36.3393,36.3575,3955.0
2017-10-11 13:30:00,39.84,39.84,39.82,39.83,4300.0,36.3575,36.3575,36.3393,36.3484,4300.0
2017-10-11 13:35:00,39.83,39.84,39.83,39.83,2675.0,36.3484,36.3575,36.3484,36.3484,2675.0
2017-10-11 13:40:00,39.83,39.83,39.82,39.83,1011.0,36.3484,36.3484,36.3393,36.3484,1011.0
2017-10-11 13:45:00,39.83,39.83,39.82,39.83,1627.0,36.3484,36.3484,36.3393,36.3484,1627.0
2017-10-11 13:50:00,39.83,39.83,39.82,39.83,4500.0,36.3484,36.3484,36.3393,36.3484,4500.0
2017-10-11 13:55:00,39.84,39.84,39.81,39.81,10650.0,36.3575,36.3575,36.3302,36.3302,10650.0
2017-10-11 14:00:00,39.83,39.87,39.83,39.87,3300.0,36.3484,36.3849,36.3484,36.3849,3300.0
2017-10-11 14:05:00,39.87,39.88,39.85,39.85,6470.0,36.3849,36.394,36.3667,36.3667,6470.0
2017-10-11 14:10:00,39.86,39.86,39.85,39.86,1450.0,36.3758,36.3758,36.3667,36.3758,1450.0
2017-10-11 14:15:00,39.86,39.92,39.86,39.92,67033.0,36.3758,36.4305,36.3758,36.4305,67033.0
2017-10-11 14:20:00,39.9,39.9,39.81,39.82,8657.0,36.4123,36.4123,36.3302,36.3393,8657.0
2017-10-11 14:25:00,39.82,39.83,39.82,39.83,800.0,36.3393,36.3484,36.3393,36.3484,800.0
2017-10-11 14:30:00,39.83,39.84,39.79,39.8,6696.0,36.3484,36.3575,36.3119,36.321,6696.0
2017-10-11 14:35:00,39.82,39.82,39.81,39.82,4868.0,36.3393,36.3393,36.3302,36.3393,4868.0
2017-10-11 14:40:00,39.83,39.85,39.83,39.83,3300.0,36.3484,36.3667,36.3484,36.3484,3300.0
2017-10-11 14:45:00,39.84,39.85,39.84,39.84,1600.0,36.3575,36.3667,36.3575,36.3575,1600.0
2017-10-11 14:50:00,39.84,39.85,39.83,39.85,60292.0,36.3575,36.3667,36.3484,36.3667,60292.0
2017-10-11 14:55:00,39.85,39.88,39.85,39.88,107908.0,36.3667,36.394,36.3667,36.394,107908.0
2017-10-11 15:00:00,39.87,39.89,39.87,39.89,5500.0,36.3849,36.4032,36.3849,36.4032,5500.0
2017-10-11 15:05:00,39.89,39.92,39.89,39.92,9447.0,36.4032,36.4305,36.4032,36.4305,9447.0
2017-10-11 15:10:00,39.91,39.94,39.9,39.93,13153.0,36.4214,36.4488,36.4123,36.4397,13153.0
2017-10-11 15:15:00,39.93,39.94,39.92,39.94,15099.0,36.4397,36.4488,36.4305,36.4488,15099.0
2017-10-11 15:20:00,39.94,39.97,39.93,39.93,34542.0,36.4488,36.4762,36.4397,36.4397,34542.0
2017-10-11 15:25:00,39.93,39.94,39.91,39.94,9900.0,36.4397,36.4488,36.4214,36.4488,9900.0
2017-10-11 15:30:00,39.94,39.98,39.94,39.97,11200.0,36.4488,36.4853,36.4488,36.4762,11200.0
2017-10-11 15:35:00,39.96,39.96,39.94,39.94,21576.0,36.467,36.467,36.4488,36.4488,21576.0
2017-10-11 15:40:00,39.94,39.96,39.93,39.96,11590.0,36.4488,36.467,36.4397,36.467,11590.0
2017-10-11 15:45:00,39.96,39.98,39.94,39.95,6314.0,36.467,36.4853,36.4488,36.4579,6314.0
2017-10-11 15:50:00,39.96,39.98,39.94,39.94,21130.0,36.467,36.4853,36.4488,36.4488,21130.0
2017-10-11 15:55:00,39.95,40.0,39.95,40.0,149367.0,36.4579,36.5035,36.4579,36.5035,149367.0
2017-10-12 09:30:00,39.81,39.85,39.79,39.84,69921.0,36.3302,36.3667,36.3119,36.3575,69921.0
2017-10-12 09:35:00,39.82,39.83,39.77,39.83,13592.0,36.3393,36.3484,36.2936,36.3484,13592.0
2017-10-12 09:40:00,39.82,39.83,39.75,39.77,51049.0,36.3393,36.3484,36.2754,36.2936,51049.0
2017-10-12 09:45:00,39.75,39.78,39.73,39.78,14122.0,36.2754,36.3028,36.2571,36.3028,14122.0
2017-10-12 09:50:00,39.77,39.78,39.75,39.76,18928.0,36.2936,36.3028,36.2754,36.2845,18928.0
2017-10-12 09:55:00,39.77,39.78,39.75,39.77,3736.0,36.2936,36.3028,36.2754,36.2936,3736.0
2017-10-12 10:00:00,39.77,39.83,39.74,39.82,39065.0,36.2936,36.3484,36.2663,36.3393,39065.0
2017-10-12 10:05:00,39.82,39.83,39.79,39.81,14041.0,36.3393,36.3484,36.3119,36.3302,14041.0
2017-10-12 10:10:00,39.81,39.86,39.81,39.85,8633.0,36.3302,36.3758,36.3302,36.3667,8633.0
2017-10-12 10:15:00,39.85,39.91,39.84,39.9,26845.0,36.3667,36.4214,36.3575,36.4123,26845.0
2017-10-12 10:20:00,39.91,39.92,39.89,39.89,11752.0,36.4214,36.4305,36.4032,36.4032,11752.0
2017-10-12 10:25:00,39.9,39.91,39.88,39.88,6325.0,36.4123,36.4214,36.394,36.394,6325.0
2017-10-12 10:30:00,39.89,39.93,39.89,39.93,8685.0,36.4032,36.4397,36.4032,36.4397,8685.0
2017-10-12 10:35:00,39.93,39.95,39.92,39.93,10189.0,36.4397,36.4579,36.4305,36.4397,10189.0
2017-10-12 10:40:00,39.92,39.93,39.9,39.9,15468.0,36.4305,36.4397,36.4123,36.4123,15468.0
2017-10-12 10:45:00,39.9,39.92,39.87,39.89,8877.0,36.4123,36.4305,36.3849,36.4032,8877.0
2017-10-12 10:50:00,39.9,39.9,39.87,39.87,5359.0,36.4123,36.4123,36.3849,36.3849,5359.0
2017-10-12 10:55:00,39.87,39.89,39.86,39.87,8377.0,36.3849,36.4032,36.3758,36.3849,8377.0
2017-10-12 11:00:00,39.88,39.89,39.87,39.89,2700.0,36.394,36.4032,36.3849,36.4032,2700.0
2017-10-12 11:05:00,39.9,39.92,39.9,39.91,1067.0,36.4123,36.4305,36.4123,36.4214,1067.0
2017-10-12 11:10:00,39.91,39.95,39.91,39.95,6262.0,36.4214,36.4579,36.4214,36.4579,6262.0
2017-10-12 11:15:00,39.95,39.96,39.92,39.92,3487.0,36.4579,36.467,36.4305,36.4305,3487.0
2017-10-12 11:20:00,39.91,39.92,39.9,39.92,12029.0,36.4214,36.4305,36.4123,36.4305,12029.0
2017-10-12 11:25:00,39.91,39.92,39.91,39.91,1000.0,36.4214,36.4305,36.4214,36.4214,1000.0
2017-10-12 11:30:00,39.92,39.94,39.91,39.94,8833.0,36.4305,36.4488,36.4214,36.4488,8833.0
2017-10-12 11:35:00,39.93,39.95,39.91,39.92,10614.0,36.4397,36.4579,36.4214,36.4305,10614.0
2017-10-12 11:40:00,39.95,39.95,39.94,39.95,800.0,36.4579,36.4579,36.4488,36.4579,800.0
2017-10-12 11:45:00,39.94,39.96,39.93,39.96,6580.0,36.4488,36.467,36.4397,36.467,6580.0
2017-10-12 11:50:00,39.96,39.98,39.96,39.98,13407.0,36.467,36.4853,36.467,36.4853,13407.0
2017-10-12 11:55:00,39.98,39.98,39.96,39.97,15755.0,36.4853,36.4853,36.467,36.4762,15755.0
2017-10-12 12:00:00,39.98,39.98,39.97,39.97,5475.0,36.4853,36.4853,36.4762,36.4762,5475.0
2017-10-12 12:05:00,39.97,39.99,39.97,39.97,4300.0,36.4762,36.4944,36.4762,36.4762,4300.0
2017-10-12 12:10:00,39.97,39.98,39.94,39.97,6354.0,36.4762,36.4853,36.4488,36.4762,6354.0
2017-10-12 12:15:00,39.96,39.97,39.95,39.96,2893.0,36.467,36.4762,36.4579,36.467,2893.0
2017-10-12 12:20:00,39.96,39.97,39.95,39.96,3400.0,36.467,36.4762,36.4579,36.467,3400.0
2017-10-12 12:25:00,39.95,39.95,39.93,39.93,9967.0,36.4579,36.4579,36.4397,36.4397,9967.0
2017-10-12 12:30:00,39.93,39.94,39.92,39.93,12900.0,36.4397,36.4488,36.4305,36.4397,12900.0
2017-10-12 12:35:00,39.94,39.94,39.9,39.91,4521.0,36.4488,36.4488,36.4123,36.4214,4521.0
2017-10-12 12:40:00,39.92,39.92,39.91,39.91,4510.0,36.4305,36.4305,36.4214,36.4214,4510.0
2017-10-12 12:45:00,39.91,39.91,39.87,39.88,12035.0,36.4214,36.4214,36.3849,36.394,12035.0
2017-10-12 12:50:00,39.88,39.89,39.88,39.89,2925.0,36.394,36.4032,36.394,36.4032,2925.0
2017-10-12 12:55:00,39.89,39.93,39.89,39.92,16081.0,36.4032,36.4397,36.4032,36.4305,16081.0
2017-10-12 13:00:00,39.91,39.93,39.9,39.91,3893.0,36.4214,36.4397,36.4123,36.4214,3893.0
2017-10-12 13:05:00,39.93,39.94,39.92,39.94,2933.0,36.4397,36.4488,36.4305,36.4488,2933.0
2017-10-12 13:10:00,39.94,39.97,39.93,39.96,11950.0,36.4488,36.4762,36.4397,36.467,11950.0
2017-10-12 13:15:00,39.98,39.98,39.95,39.96,4200.0,36.4853,36.4853,36.4579,36.467,4200.0
2017-10-12 13:20:00,39.97,39.98,39.97,39.98,300.0,36.4762,36.4853,36.4762,36.4853,300.0
2017-10-12 13:25:00,39.97,39.98,39.95,39.96,6550.0,36.4762,36.4853,36.4579,36.467,6550.0
2017-10-12 13:30:00,39.96,39.97,39.94,39.94,7100.0,36.467,36.4762,36.4488,36.4488,7100.0
2017-10-12 13:35:00,39.96,40.0,39.96,40.0,11000.0,36.467,36.5035,36.467,36.5035,11000.0
2017-10-12 13:40:00,39.99,39.99,39.96,39.96,10784.0,36.4944,36.4944,36.467,36.467,10784.0
2017-10-12 13:45:00,39.96,39.96,39.94,39.94,900.0,36.467,36.467,36.4488,36.4488,900.0
2017-10-12 13:50:00,39.93,39.94,39.92,39.93,26119.0,36.4397,36.4488,36.4305,36.4397,26119.0
2017-10-12 13:55:00,39.94,39.95,39.92,39.93,4477.0,36.4488,36.4579,36.4305,36.4397,4477.0
2017-10-12 14:00:00,39.94,39.94,39.93,39.94,16500.0,36.4488,36.4488,36.4397,36.4488,16500.0
2017-10-12 14:05:00,39.94,39.96,39.94,39.95,1350.0,36.4488,36.467,36.4488,36.4579,1350.0
2017-10-12 14:10:00,39.93,39.94,39.91,39.94,4500.0,36.4397,36.4488,36.4214,36.4488,4500.0
2017-10-12 14:15:00,39.95,39.96,39.93,39.93,2600.0,36.4579,36.467,36.4397,36.4397,2600.0
2017-10-12 14:20:00,39.92,39.94,39.92,39.94,1616.0,36.4305,36.4488,36.4305,36.4488,1616.0
2017-10-12 14:25:00,39.93,39.94,39.93,39.93,1400.0,36.4397,36.4488,36.4397,36.4397,1400.0
2017-10-12 14:30:00,39.93,39.93,39.91,39.91,2100.0,36.4397,36.4397,36.4214,36.4214,2100.0
2017-10-12 14:35:00,39.91,39.93,39.9,39.92,11800.0,36.4214,36.4397,36.4123,36.4305,11800.0
2017-10-12 14:40:00,39.91,39.92,39.89,39.9,11400.0,36.4214,36.4305,36.4032,36.4123,11400.0
2017-10-12 14:45:00,39.89,39.89,39.83,39.83,9366.0,36.4032,36.4032,36.3484,36.3484,9366.0
2017-10-12 14:50:00,39.81,39.83,39.78,39.8,26909.0,36.3302,36.3484,36.3028,36.321,26909.0
2017-10-12 14:55:00,39.79,39.84,39.78,39.84,19583.0,36.3119,36.3575,36.3028,36.3575,19583.0
2017-10-12 15:00:00,39.84,39.87,39.84,39.84,12650.0,36.3575,36.3849,36.3575,36.3575,12650.0
2017-10-12 15:05:00,39.83,39.85,39.82,39.84,17865.0,36.3484,36.3667,36.3393,36.3575,17865.0
2017-10-12 15:10:00,39.85,39.89,39.85,39.88,17000.0,36.3667,36.4032,36.3667,36.394,17000.0
2017-10-12 15:15:00,39.88,39.89,39.86,39.88,21999.0,36.394,36.4032,36.3758,36.394,21999.0
2017-10-12 15:20:00,39.87,39.88,39.87,39.88,1200.0,36.3849,36.394,36.3849,36.394,1200.0
2017-10-12 15:25:00,39.88,39.9,39.86,39.86,21272.0,36.394,36.4123,36.3758,36.3758,21272.0
2017-10-12 15:30:00,39.85,39.85,39.8,39.8,8100.0,36.3667,36.3667,36.321,36.321,8100.0
2017-10-12 15:35:00,39.8,39.83,39.76,39.76,22014.0,36.321,36.3484,36.2845,36.2845,22014.0
2017-10-12 15:40:00,39.76,39.78,39.75,39.77,25438.0,36.2845,36.3028,36.2754,36.2936,25438.0
2017-10-12 15:45:00,39.77,39.78,39.72,39.72,19593.0,36.2936,36.3028,36.248,36.248,19593.0
2017-10-12 15:50:00,39.71,39.74,39.67,39.74,66530.0,36.2389,36.2663,36.2024,36.2663,66530.0
2017-10-12 15:55:00,39.74,39.79,39.67,39.77,120029.0,36.2663,36.3119,36.2024,36.2936,120029.0
2017-10-13 09:30:00,40.02,40.03,39.91,39.92,90976.0,36.5218,36.5309,36.4214,36.4305,90976.0
2017-10-13 09:35:00,39.91,39.94,39.89,39.92,26563.0,36.4214,36.4488,36.4032,36.4305,26563.0
2017-10-13 09:40:00,39.92,39.92,39.87,39.89,40819.0,36.4305,36.4305,36.3849,36.4032,40819.0
2017-10-13 09:45:00,39.87,39.91,39.85,39.9,13000.0,36.3849,36.4214,36.3667,36.4123,13000.0
2017-10-13 09:50:00,39.9,39.92,39.88,39.91,22083.0,36.4123,36.4305,36.394,36.4214,22083.0
2017-10-13 09:55:00,39.92,39.94,39.91,39.92,71219.0,36.4305,36.4488,36.4214,36.4305,71219.0
2017-10-13 10:00:00,39.94,39.98,39.92,39.97,32356.0,36.4488,36.4853,36.4305,36.4762,32356.0
2017-10-13 10:05:00,39.98,40.02,39.97,40.01,47328.0,36.4853,36.5218,36.4762,36.5127,47328.0
2017-10-13 10:10:00,40.02,40.03,39.98,40.0,20474.0,36.5218,36.5309,36.4853,36.5035,20474.0
2017-10-13 10:15:00,40.0,40.02,40.0,40.01,6700.0,36.5035,36.5218,36.5035,36.5127,6700.0
2017-10-13 10:20:00,40.02,40.06,40.02,40.05,68407.0,36.5218,36.5583,36.5218,36.5492,68407.0
2017-10-13 10:25:00,40.06,40.07,40.04,40.05,114370.0,36.5583,36.5674,36.54,36.5492,114370.0
2017-10-13 10:30:00,40.07,40.09,40.05,40.07,20436.0,36.5674,36.5857,36.5492,36.5674,20436.0
2017-10-13 10:35:00,40.07,40.07,40.04,40.06,5897.0,36.5674,36.5674,36.54,36.5583,5897.0
2017-10-13 10:40:00,40.07,40.08,40.06,40.07,17748.0,36.5674,36.5766,36.5583,36.5674,17748.0
2017-10-13 10:45:00,40.09,40.09,40.04,40.04,10931.0,36.5857,36.5857,36.54,36.54,10931.0
2017-10-13 10:50:00,40.05,40.05,39.98,39.99,25952.0,36.5492,36.5492,36.4853,36.4944,25952.0
2017-10-13 10:55:00,40.0,40.02,40.0,40.02,11300.0,36.5035,36.5218,36.5035,36.5218,11300.0
2017-10-13 11:00:00,40.03,40.04,40.03,40.04,25476.0,36.5309,36.54,36.5309,36.54,25476.0
2017-10-13 11:05:00,40.03,40.05,40.02,40.04,6657.0,36.5309,36.5492,36.5218,36.54,6657.0
2017-10-13 11:10:00,40.04,40.07,40.04,40.05,3653.0,36.54,36.5674,36.54,36.5492,3653.0
2017-10-13 11:15:00,40.04,40.07,40.04,40.07,4479.0,36.54,36.5674,36.54,36.5674,4479.0
2017-10-13 11:20:00,40.06,40.06,40.01,40.04,54412.0,36.5583,36.5583,36.5127,36.54,54412.0
2017-10-13 11:25:00,40.05,40.07,40.0,40.0,17260.0,36.5492,36.5674,36.5035,36.5035,17260.0
2017-10-13 11:30:00,40.01,40.01,39.94,39.95,18163.0,36.5127,36.5127,36.4488,36.4579,18163.0
2017-10-13 11:35:00,39.95,39.99,39.95,39.96,4675.0,36.4579,36.4944,36.4579,36.467,4675.0
2017-10-13 11:40:00,39.97,40.0,39.97,39.99,2727.0,36.4762,36.5035,36.4762,36.4944,2727.0
2017-10-13 11:45:00,40.01,40.01,40.0,40.0,600.0,36.5127,36.5127,36.5035,36.5035,600.0
2017-10-13 11:50:00,40.01,40.02,40.01,40.02,5300.0,36.5127,36.5218,36.5127,36.5218,5300.0
2017-10-13 11:55:00,40.02,40.02,40.01,40.02,1200.0,36.5218,36.5218,36.5127,36.5218,1200.0
2017-10-13 12:00:00,40.02,40.02,40.02,40.02,1400.0,36.5218,36.5218,36.5218,36.5218,1400.0
2017-10-13 12:05:00,40.02,40.02,40.01,40.02,4690.0,36.5218,36.5218,36.5127,36.5218,4690.0
2017-10-13 12:10:00,40.02,40.03,40.02,40.03,350.0,36.5218,36.5309,36.5218,36.5309,350.0
2017-10-13 12:15:00,40.0,40.01,39.98,40.01,3700.0,36.5035,36.5127,36.4853,36.5127,3700.0
2017-10-13 12:20:00,40.01,40.03,40.01,40.03,52825.0,36.5127,36.5309,36.5127,36.5309,52825.0
2017-10-13 12:25:00,40.03,40.05,40.03,40.05,6655.0,36.5309,36.5492,36.5309,36.5492,6655.0
2017-10-13 12:30:00,40.04,40.04,40.03,40.03,5500.0,36.54,36.54,36.5309,36.5309,5500.0
2017-10-13 12:35:00,40.03,40.05,40.01,40.01,11027.0,36.5309,36.5492,36.5127,36.5127,11027.0
2017-10-13 12:40:00,40.02,40.04,40.02,40.04,3984.0,36.5218,36.54,36.5218,36.54,3984.0
2017-10-13 12:45:00,40.05,40.05,40.03,40.04,3722.0,36.5492,36.5492,36.5309,36.54,3722.0
2017-10-13 12:50:00,40.03,40.05,40.03,40.03,3000.0,36.5309,36.5492,36.5309,36.5309,3000.0
2017-10-13 12:55:00,40.04,40.05,40.03,40.04,8900.0,36.54,36.5492,36.5309,36.54,8900.0
2017-10-13 13:00:00,40.04,40.06,40.04,40.06,1400.0,36.54,36.5583,36.54,36.5583,1400.0
2017-10-13 13:05:00,40.06,40.07,40.05,40.07,4450.0,36.5583,36.5674,36.5492,36.5674,4450.0
2017-10-13 13:10:00,40.07,40.07,40.05,40.06,9944.0,36.5674,36.5674,36.5492,36.5583,9944.0
2017-10-13 13:15:00,40.06,40.07,40.03,40.04,4410.0,36.5583,36.5674,36.5309,36.54,4410.0
2017-10-13 13:20:00,40.05,40.07,40.05,40.07,1740.0,36.5492,36.5674,36.5492,36.5674,1740.0
2017-10-13 13:25:00,40.07,40.09,40.07,40.08,9020.0,36.5674,36.5857,36.5674,36.5766,9020.0
2017-10-13 13:30:00,40.09,40.09,40.08,40.08,4900.0,36.5857,36.5857,36.5766,36.5766,4900.0
2017-10-13 13:35:00,40.08,40.08,40.08,40.08,1100.0,36.5766,36.5766,36.5766,36.5766,1100.0
2017-10-13 13:40:00,40.08,40.08,40.07,40.07,1100.0,36.5766,36.5766,36.5674,36.5674,1100.0
2017-10-13 13:45:00,40.06,40.06,40.05,40.05,2600.0,36.5583,36.5583,36.5492,36.5492,2600.0
2017-10-13 13:50:00,40.05,40.06,40.03,40.03,6001.0,36.5492,36.5583,36.5309,36.5309,6001.0
2017-10-13 13:55:00,40.03,40.03,40.0,40.0,8149.0,36.5309,36.5309,36.5035,36.5035,8149.0
2017-10-13 14:00:00,40.0,40.02,40.0,40.01,19850.0,36.5035,36.5218,36.5035,36.5127,19850.0
2017-10-13 14:05:00,40.01,40.01,40.0,40.0,110775.0,36.5127,36.5127,36.5035,36.5035,110775.0
2017-10-13 14:10:00,40.01,40.03,40.0,40.01,4550.0,36.5127,36.5309,36.5035,36.5127,4550.0
2017-10-13 14:15:00,40.01,40.02,40.0,40.0,3380.0,36.5127,36.5218,36.5035,36.5035,3380.0
2017-10-13 14:20:00,39.99,39.99,39.97,39.97,35201.0,36.4944,36.4944,36.4762,36.4762,35201.0
2017-10-13 14:25:00,39.98,39.99,39.98,39.98,26500.0,36.4853,36.4944,36.4853,36.4853,26500.0
2017-10-13 14:30:00,39.98,39.99,39.96,39.99,5322.0,36.4853,36.4944,36.467,36.4944,5322.0
2017-10-13 14:35:00,39.97,39.98,39.97,39.97,5800.0,36.4762,36.4853,36.4762,36.4762,5800.0
2017-10-13 14:40:00,39.97,39.97,39.95,39.96,5200.0,36.4762,36.4762,36.4579,36.467,5200.0
2017-10-13 14:45:00,39.95,39.97,39.94,39.97,16538.0,36.4579,36.4762,36.4488,36.4762,16538.0
2017-10-13 14:50:00,39.97,39.98,39.96,39.98,6060.0,36.4762,36.4853,36.467,36.4853,6060.0
2017-10-13 14:55:00,39.99,40.0,39.98,39.99,7940.0,36.4944,36.5035,36.4853,36.4944,7940.0
2017-10-13 15:00:00,39.99,40.02,39.99,40.01,23612.0,36.4944,36.5218,36.4944,36.5127,23612.0
2017-10-13 15:05:00,40.01,40.02,40.0,40.02,6400.0,36.5127,36.5218,36.5035,36.5218,6400.0
2017-10-13 15:10:00,40.03,40.04,40.0,40.01,10000.0,36.5309,36.54,36.5035,36.5127,10000.0
2017-10-13 15:15:00,40.0,40.0,39.97,39.97,8100.0,36.5035,36.5035,36.4762,36.4762,8100.0
2017-10-13 15:20:00,39.98,40.01,39.97,40.0,10200.0,36.4853,36.5127,36.4762,36.5035,10200.0
2017-10-13 15:25:00,39.99,40.01,39.99,39.99,26585.0,36.4944,36.5127,36.4944,36.4944,26585.0
2017-10-13 15:30:00,40.0,40.0,39.95,39.97,17150.0,36.5035,36.5035,36.4579,36.4762,17150.0
2017-10-13 15:35:00,39.97,39.98,39.96,39.97,4150.0,36.4762,36.4853,36.467,36.4762,4150.0
2017-10-13 15:40:00,39.97,39.98,39.92,39.92,15208.0,36.4762,36.4853,36.4305,36.4305,15208.0
2017-10-13 15:45:00,39.92,39.93,39.9,39.91,41898.0,36.4305,36.4397,36.4123,36.4214,41898.0
2017-10-13 15:50:00,39.91,39.91,39.88,39.89,20954.0,36.4214,36.4214,36.394,36.4032,20954.0
2017-10-13 15:55:00,39.9,39.91,39.84,39.91,254190.0,36.4123,36.4214,36.3575,36.4214,254190.0
2017-10-16 09:30:00,40.06,40.13,40.06,40.11,67805.0,36.5583,36.6222,36.5583,36.6039,67805.0
2017-10-16 09:35:00,40.14,40.14,40.09,40.09,21233.0,36.6313,36.6313,36.5857,36.5857,21233.0
2017-10-16 09:40:00,40.08,40.16,40.08,40.16,17677.0,36.5766,36.6496,36.5766,36.6496,17677.0
2017-10-16 09:45:00,40.17,40.19,40.14,40.14,10429.0,36.6587,36.6769,36.6313,36.6313,10429.0
2017-10-16 09:50:00,40.15,40.17,40.14,40.15,10249.0,36.6404,36.6587,36.6313,36.6404,10249.0
2017-10-16 09:55:00,40.14,40.14,40.12,40.13,5041.0,36.6313,36.6313,36.6131,36.6222,5041.0
2017-10-16 10:00:00,40.13,40.15,40.13,40.14,3866.0,36.6222,36.6404,36.6222,36.6313,3866.0
2017-10-16 10:05:00,40.14,40.15,40.09,40.09,19759.0,36.6313,36.6404,36.5857,36.5857,19759.0
2017-10-16 10:10:00,40.07,40.11,40.07,40.1,9684.0,36.5674,36.6039,36.5674,36.5948,9684.0
2017-10-16 10:15:00,40.1,40.1,40.03,40.04,31570.0,36.5948,36.5948,36.5309,36.54,31570.0
2017-10-16 10:20:00,40.03,40.03,39.93,40.01,70645.0,36.5309,36.5309,36.4397,36.5127,70645.0
2017-10-16 10:25:00,40.0,40.01,39.99,40.0,8298.0,36.5035,36.5127,36.4944,36.5035,8298.0
2017-10-16 10:30:00,39.98,40.01,39.95,40.0,41925.0,36.4853,36.5127,36.4579,36.5035,41925.0
2017-10-16 10:35:00,40.0,40.0,39.96,39.97,45248.0,36.5035,36.5035,36.467,36.4762,45248.0
2017-10-16 10:40:00,39.96,39.99,39.95,39.96,18800.0,36.467,36.4944,36.4579,36.467,18800.0
2017-10-16 10:45:00,39.96,39.98,39.94,39.98,22828.0,36.467,36.4853,36.4488,36.4853,22828.0
2017-10-16 10:50:00,39.98,40.01,39.98,39.98,58494.0,36.4853,36.5127,36.4853,36.4853,58494.0
2017-10-16 10:55:00,39.97,39.98,39.94,39.96,14048.0,36.4762,36.4853,36.4488,36.467,14048.0
2017-10-16 11:00:00,39.96,40.02,39.94,40.0,9699.0,36.467,36.5218,36.4488,36.5035,9699.0
2017-10-16 11:05:00,40.0,40.01,39.99,40.01,23900.0,36.5035,36.5127,36.4944,36.5127,23900.0
2017-10-16 11:10:00,40.01,40.01,40.0,40.01,9154.0,36.5127,36.5127,36.5035,36.5127,9154.0
2017-10-16 11:15:00,40.01,40.01,39.96,40.01,16622.0,36.5127,36.5127,36.467,36.5127,16622.0
2017-10-16 11:20:00,40.02,40.04,40.01,40.04,4300.0,36.5218,36.54,36.5127,36.54,4300.0
2017-10-16 11:25:00,40.05,40.05,40.04,40.05,7102.0,36.5492,36.5492,36.54,36.5492,7102.0
2017-10-16 11:30:00,40.06,40.06,40.04,40.04,3325.0,36.5583,36.5583,36.54,36.54,3325.0
2017-10-16 11:35:00,40.04,40.04,40.03,40.04,2931.0,36.54,36.54,36.5309,36.54,2931.0
2017-10-16 11:40:00,40.03,40.04,40.01,40.02,5876.0,36.5309,36.54,36.5127,36.5218,5876.0
2017-10-16 11:45:00,40.01,40.02,40.01,40.01,5700.0,36.5127,36.5218,36.5127,36.5127,5700.0
2017-10-16 11:50:00,40.02,40.03,40.0,40.01,8664.0,36.5218,36.5309,36.5035,36.5127,8664.0
2017-10-16 11:55:00,40.0,40.01,39.99,39.99,3323.0,36.5035,36.5127,36.4944,36.4944,3323.0
2017-10-16 12:00:00,39.98,39.99,39.97,39.98,4830.0,36.4853,36.4944,36.4762,36.4853,4830.0
2017-10-16 12:05:00,39.98,39.99,39.96,39.97,1600.0,36.4853,36.4944,36.467,36.4762,1600.0
2017-10-16 12:10:00,39.97,39.97,39.94,39.95,9685.0,36.4762,36.4762,36.4488,36.4579,9685.0
2017-10-16 12:15:00,39.93,39.93,39.88,39.91,20017.0,36.4397,36.4397,36.394,36.4214,20017.0
2017-10-16 12:20:00,39.9,39.92,39.87,39.92,10138.0,36.4123,36.4305,36.3849,36.4305,10138.0
2017-10-16 12:25:00,39.93,39.93,39.9,39.93,4485.0,36.4397,36.4397,36.4123,36.4397,4485.0
2017-10-16 12:30:00,39.92,39.94,39.92,39.93,112366.0,36.4305,36.4488,36.4305,36.4397,112366.0
2017-10-16 12:35:00,39.94,39.96,39.93,39.96,5750.0,36.4488,36.467,36.4397,36.467,5750.0
2017-10-16 12:40:00,39.96,39.98,39.95,39.95,6941.0,36.467,36.4853,36.4579,36.4579,6941.0
2017-10-16 12:45:00,39.95,39.96,39.95,39.96,2343.0,36.4579,36.467,36.4579,36.467,2343.0
2017-10-16 12:50:00,39.96,39.97,39.95,39.96,2092.0,36.467,36.4762,36.4579,36.467,2092.0
2017-10-16 12:55:00,39.95,39.96,39.95,39.95,4400.0,36.4579,36.467,36.4579,36.4579,4400.0
2017-10-16 13:00:00,39.94,39.96,39.94,39.94,2100.0,36.4488,36.467,36.4488,36.4488,2100.0
2017-10-16 13:05:00,39.95,39.95,39.93,39.94,4264.0,36.4579,36.4579,36.4397,36.4488,4264.0
2017-10-16 13:10:00,39.94,39.97,39.93,39.96,10625.0,36.4488,36.4762,36.4397,36.467,10625.0
2017-10-16 13:15:00,39.97,40.0,39.97,40.0,11426.0,36.4762,36.5035,36.4762,36.5035,11426.0
2017-10-16 13:20:00,40.0,40.0,39.99,40.0,1200.0,36.5035,36.5035,36.4944,36.5035,1200.0
2017-10-16 13:25:00,39.99,40.0,39.98,40.0,2620.0,36.4944,36.5035,36.4853,36.5035,2620.0
2017-10-16 13:30:00,40.01,40.03,40.0,40.03,10526.0,36.5127,36.5309,36.5035,36.5309,10526.0
2017-10-16 13:35:00,40.03,40.04,40.03,40.03,2300.0,36.5309,36.54,36.5309,36.5309,2300.0
2017-10-16 13:40:00,40.02,40.03,40.02,40.02,21600.0,36.5218,36.5309,36.5218,36.5218,21600.0
2017-10-16 13:45:00,40.02,40.03,40.02,40.02,200.0,36.5218,36.5309,36.5218,36.5218,200.0
2017-10-16 13:50:00,40.02,40.03,40.02,40.02,8600.0,36.5218,36.5309,36.5218,36.5218,8600.0
2017-10-16 13:55:00,40.02,40.02,39.97,39.97,12632.0,36.5218,36.5218,36.4762,36.4762,12632.0
2017-10-16 14:00:00,39.97,39.99,39.97,39.99,3200.0,36.4762,36.4944,36.4762,36.4944,3200.0
2017-10-16 14:05:00,39.99,39.99,39.98,39.98,4350.0,36.4944,36.4944,36.4853,36.4853,4350.0
2017-10-16 14:10:00,39.99,40.01,39.99,40.0,7780.0,36.4944,36.5127,36.4944,36.5035,7780.0
2017-10-16 14:15:00,40.0,40.01,39.99,40.0,8383.0,36.5035,36.5127,36.4944,36.5035,8383.0
2017-10-16 14:20:00,40.01,40.04,40.0,40.03,12408.0,36.5127,36.54,36.5035,36.5309,12408.0
2017-10-16 14:25:00,40.03,40.03,40.02,40.03,3025.0,36.5309,36.5309,36.5218,36.5309,3025.0
2017-10-16 14:30:00,40.03,40.03,40.0,40.01,6860.0,36.5309,36.5309,36.5035,36.5127,6860.0
2017-10-16 14:35:00,40.0,40.01,40.0,40.01,1400.0,36.5035,36.5127,36.5035,36.5127,1400.0
2017-10-16 14:40:00,40.0,40.03,40.0,40.02,2592.0,36.5035,36.5309,36.5035,36.5218,2592.0
2017-10-16 14:45:00,40.01,40.02,39.99,40.0,15695.0,36.5127,36.5218,36.4944,36.5035,15695.0
2017-10-16 14:50:00,40.0,40.03,39.99,40.02,21523.0,36.5035,36.5309,36.4944,36.5218,21523.0
2017-10-16 14:55:00,40.02,40.03,40.01,40.02,47400.0,36.5218,36.5309,36.5127,36.5218,47400.0
2017-10-16 15:00:00,40.0,40.03,40.0,40.03,3250.0,36.5035,36.5309,36.5035,36.5309,3250.0
2017-10-16 15:05:00,40.03,40.04,40.03,40.04,9618.0,36.5309,36.54,36.5309,36.54,9618.0
2017-10-16 15:10:00,40.03,40.06,40.03,40.06,46903.0,36.5309,36.5583,36.5309,36.5583,46903.0
2017-10-16 15:15:00,40.04,40.05,40.02,40.03,19018.0,36.54,36.5492,36.5218,36.5309,19018.0
2017-10-16 15:20:00,40.03,40.03,40.02,40.03,9882.0,36.5309,36.5309,36.5218,36.5309,9882.0
2017-10-16 15:25:00,40.03,40.04,40.02,40.03,12700.0,36.5309,36.54,36.5218,36.5309,12700.0
2017-10-16 15:30:00,40.03,40.07,40.03,40.06,18532.0,36.5309,36.5674,36.5309,36.5583,18532.0
2017-10-16 15:35:00,40.06,40.08,40.04,40.06,12901.0,36.5583,36.5766,36.54,36.5583,12901.0
2017-10-16 15:40:00,40.06,40.07,40.05,40.06,9468.0,36.5583,36.5674,36.5492,36.5583,9468.0
2017-10-16 15:45:00,40.07,40.08,40.05,40.05,9684.0,36.5674,36.5766,36.5492,36.5492,9684.0
2017-10-16 15:50:00,40.06,40.08,40.06,40.06,34681.0,36.5583,36.5766,36.5583,36.5583,34681.0
2017-10-16 15:55:00,40.07,40.11,40.07,40.1,91780.0,36.5674,36.6039,36.5674,36.5948,91780.0
2017-10-17 09:30:00,40.06,40.1,40.04,40.06,60547.0,36.5583,36.5948,36.54,36.5583,60547.0
2017-10-17 09:35:00,40.06,40.08,40.03,40.08,11735.0,36.5583,36.5766,36.5309,36.5766,11735.0
2017-10-17 09:40:00,40.08,40.09,40.06,40.07,6978.0,36.5766,36.5857,36.5583,36.5674,6978.0
2017-10-17 09:45:00,40.07,40.07,40.03,40.06,9477.0,36.5674,36.5674,36.5309,36.5583,9477.0
2017-10-17 09:50:00,40.06,40.07,40.04,40.05,43663.0,36.5583,36.5674,36.54,36.5492,43663.0
2017-10-17 09:55:00,40.08,40.09,40.07,40.08,10500.0,36.5766,36.5857,36.5674,36.5766,10500.0
2017-10-17 10:00:00,40.08,40.12,40.07,40.12,13151.0,36.5766,36.6131,36.5674,36.6131,13151.0
2017-10-17 10:05:00,40.12,40.12,40.1,40.11,12451.0,36.6131,36.6131,36.5948,36.6039,12451.0
2017-10-17 10:10:00,40.1,40.11,40.09,40.1,109060.0,36.5948,36.6039,36.5857,36.5948,109060.0
2017-10-17 10:15:00,40.11,40.12,40.06,40.07,5925.0,36.6039,36.6131,36.5583,36.5674,5925.0
2017-10-17 10:20:00,40.07,40.07,40.04,40.05,18980.0,36.5674,36.5674,36.54,36.5492,18980.0
2017-10-17 10:25:00,40.05,40.06,40.03,40.03,8500.0,36.5492,36.5583,36.5309,36.5309,8500.0
2017-10-17 10:30:00,40.04,40.05,40.01,40.01,5900.0,36.54,36.5492,36.5127,36.5127,5900.0
2017-10-17 10:35:00,40.02,40.03,40.01,40.01,3302.0,36.5218,36.5309,36.5127,36.5127,3302.0
2017-10-17 10:40:00,40.01,40.01,39.95,39.98,40550.0,36.5127,36.5127,36.4579,36.4853,40550.0
2017-10-17 10:45:00,39.96,40.01,39.95,40.0,13679.0,36.467,36.5127,36.4579,36.5035,13679.0
2017-10-17 10:50:00,39.99,40.02,39.99,40.01,3168.0,36.4944,36.5218,36.4944,36.5127,3168.0
2017-10-17 10:55:00,40.02,40.02,39.99,40.01,9510.0,36.5218,36.5218,36.4944,36.5127,9510.0
2017-10-17 11:00:00,40.01,40.07,40.0,40.07,15707.0,36.5127,36.5674,36.5035,36.5674,15707.0
2017-10-17 11:05:00,40.06,40.11,40.06,40.11,26402.0,36.5583,36.6039,36.5583,36.6039,26402.0
2017-10-17 11:10:00,40.1,40.11,40.1,40.1,3574.0,36.5948,36.6039,36.5948,36.5948,3574.0
2017-10-17 11:15:00,40.1,40.12,40.1,40.12,27639.0,36.5948,36.6131,36.5948,36.6131,27639.0
2017-10-17 11:20:00,40.12,40.12,40.1,40.1,18021.0,36.6131,36.6131,36.5948,36.5948,18021.0
2017-10-17 11:25:00,40.1,40.11,40.1,40.1,2047.0,36.5948,36.6039,36.5948,36.5948,2047.0
2017-10-17 11:30:00,40.09,40.09,40.01,40.01,21971.0,36.5857,36.5857,36.5127,36.5127,21971.0
2017-10-17 11:35:00,40.01,40.04,40.01,40.03,18710.0,36.5127,36.54,36.5127,36.5309,18710.0
2017-10-17 11:40:00,40.04,40.06,40.04,40.04,3500.0,36.54,36.5583,36.54,36.54,3500.0
2017-10-17 11:45:00,40.02,40.04,40.02,40.02,9248.0,36.5218,36.54,36.5218,36.5218,9248.0
2017-10-17 11:50:00,40.03,40.03,39.99,40.01,8550.0,36.5309,36.5309,36.4944,36.5127,8550.0
2017-10-17 11:55:00,40.0,40.03,40.0,40.02,3572.0,36.5035,36.5309,36.5035,36.5218,3572.0
2017-10-17 12:00:00,40.02,40.02,40.01,40.01,2021.0,36.5218,36.5218,36.5127,36.5127,2021.0
2017-10-17 12:05:00,40.01,40.04,40.0,40.04,4577.0,36.5127,36.54,36.5035,36.54,4577.0
2017-10-17 12:10:00,40.04,40.04,40.02,40.04,2100.0,36.54,36.54,36.5218,36.54,2100.0
2017-10-17 12:15:00,40.05,40.06,40.03,40.04,4500.0,36.5492,36.5583,36.5309,36.54,4500.0
2017-10-17 12:20:00,40.04,40.04,40.04,40.04,1400.0,36.54,36.54,36.54,36.54,1400.0
2017-10-17 12:25:00,40.05,40.06,40.04,40.04,1425.0,36.5492,36.5583,36.54,36.54,1425.0
2017-10-17 12:30:00,40.04,40.04,40.04,40.04,400.0,36.54,36.54,36.54,36.54,400.0
2017-10-17 12:35:00,40.02,40.06,40.02,40.05,23220.0,36.5218,36.5583,36.5218,36.5492,23220.0
2017-10-17 12:40:00,40.06,40.06,40.05,40.05,2220.0,36.5583,36.5583,36.5492,36.5492,2220.0
2017-10-17 12:45:00,40.05,40.05,40.04,40.04,1400.0,36.5492,36.5492,36.54,36.54,1400.0
2017-10-17 12:50:00,40.03,40.04,40.02,40.02,1590.0,36.5309,36.54,36.5218,36.5218,1590.0
2017-10-17 12:55:00,40.02,40.02,40.01,40.02,2004.0,36.5218,36.5218,36.5127,36.5218,2004.0
2017-10-17 13:00:00,40.02,40.04,40.02,40.03,3839.0,36.5218,36.54,36.5218,36.5309,3839.0
2017-10-17 13:05:00,40.03,40.03,40.02,40.02,600.0,36.5309,36.5309,36.5218,36.5218,600.0
2017-10-17 13:10:00,40.02,40.02,40.02,40.02,1200.0,36.5218,36.5218,36.5218,36.5218,1200.0
2017-10-17 13:15:00,40.02,40.03,40.02,40.02,465.0,36.5218,36.5309,36.5218,36.5218,465.0
2017-10-17 13:20:00,40.03,40.03,39.99,40.0,20938.0,36.5309,36.5309,36.4944,36.5035,20938.0
2017-10-17 13:25:00,40.0,40.01,39.99,40.0,7600.0,36.5035,36.5127,36.4944,36.5035,7600.0
2017-10-17 13:30:00,39.99,40.0,39.96,39.97,12406.0,36.4944,36.5035,36.467,36.4762,12406.0
2017-10-17 13:35:00,39.97,39.99,39.96,39.98,7178.0,36.4762,36.4944,36.467,36.4853,7178.0
2017-10-17 13:40:00,39.98,39.99,39.96,39.99,20101.0,36.4853,36.4944,36.467,36.4944,20101.0
2017-10-17 13:45:00,39.99,39.99,39.98,39.98,3313.0,36.4944,36.4944,36.4853,36.4853,3313.0
2017-10-17 13:50:00,39.98,39.99,39.97,39.98,5603.0,36.4853,36.4944,36.4762,36.4853,5603.0
2017-10-17 13:55:00,39.98,39.99,39.98,39.98,1300.0,36.4853,36.4944,36.4853,36.4853,1300.0
2017-10-17 14:00:00,40.0,40.02,40.0,40.01,18826.0,36.5035,36.5218,36.5035,36.5127,18826.0
2017-10-17 14:05:00,40.01,40.02,40.0,40.0,2229.0,36.5127,36.5218,36.5035,36.5035,2229.0
2017-10-17 14:10:00,40.01,40.02,40.01,40.02,1700.0,36.5127,36.5218,36.5127,36.5218,1700.0
2017-10-17 14:15:00,40.03,40.04,40.03,40.04,3000.0,36.5309,36.54,36.5309,36.54,3000.0
2017-10-17 14:20:00,40.05,40.05,40.03,40.03,3213.0,36.5492,36.5492,36.5309,36.5309,3213.0
2017-10-17 14:25:00,40.03,40.05,40.02,40.04,4543.0,36.5309,36.5492,36.5218,36.54,4543.0
2017-10-17 14:30:00,40.04,40.04,40.03,40.04,3265.0,36.54,36.54,36.5309,36.54,3265.0
2017-10-17 14:35:00,40.03,40.05,40.03,40.05,2300.0,36.5309,36.5492,36.5309,36.5492,2300.0
2017-10-17 14:40:00,40.04,40.05,40.04,40.05,400.0,36.54,36.5492,36.54,36.5492,400.0
2017-10-17 14:45:00,40.06,40.08,40.05,40.08,27100.0,36.5583,36.5766,36.5492,36.5766,27100.0
2017-10-17 14:50:00,40.09,40.09,40.07,40.08,12592.0,36.5857,36.5857,36.5674,36.5766,12592.0
2017-10-17 14:55:00,40.08,40.08,40.07,40.08,9642.0,36.5766,36.5766,36.5674,36.5766,9642.0
2017-10-17 15:00:00,40.08,40.09,40.08,40.09,1296.0,36.5766,36.5857,36.5766,36.5857,1296.0
2017-10-17 15:05:00,40.09,40.1,40.09,40.1,14370.0,36.5857,36.5948,36.5857,36.5948,14370.0
2017-10-17 15:10:00,40.11,40.12,40.08,40.08,31702.0,36.6039,36.6131,36.5766,36.5766,31702.0
2017-10-17 15:15:00,40.08,40.08,40.06,40.07,2804.0,36.5766,36.5766,36.5583,36.5674,2804.0
2017-10-17 15:20:00,40.06,40.08,40.06,40.06,4985.0,36.5583,36.5766,36.5583,36.5583,4985.0
2017-10-17 15:25:00,40.07,40.08,40.07,40.08,5609.0,36.5674,36.5766,36.5674,36.5766,5609.0
2017-10-17 15:30:00,40.1,40.14,40.09,40.14,15181.0,36.5948,36.6313,36.5857,36.6313,15181.0
2017-10-17 15:35:00,40.13,40.15,40.13,40.14,12195.0,36.6222,36.6404,36.6222,36.6313,12195.0
2017-10-17 15:40:00,40.14,40.17,40.14,40.16,9751.0,36.6313,36.6587,36.6313,36.6496,9751.0
2017-10-17 15:45:00,40.16,40.17,40.13,40.14,17003.0,36.6496,36.6587,36.6222,36.6313,17003.0
2017-10-17 15:50:00,40.14,40.17,40.14,40.15,18641.0,36.6313,36.6587,36.6313,36.6404,18641.0
2017-10-17 15:55:00,40.16,40.19,40.14,40.16,75130.0,36.6496,36.6769,36.6313,36.6496,75130.0
2017-10-18 09:30:00,40.37,40.39,40.34,40.35,28281.0,36.8412,36.8595,36.8138,36.823,28281.0
2017-10-18 09:35:00,40.36,40.37,40.32,40.33,37090.0,36.8321,36.8412,36.7956,36.8047,37090.0
2017-10-18 09:40:00,40.33,40.33,40.28,40.33,7830.0,36.8047,36.8047,36.7591,36.8047,7830.0
2017-10-18 09:45:00,40.33,40.33,40.24,40.26,24498.0,36.8047,36.8047,36.7226,36.7408,24498.0
2017-10-18 09:50:00,40.25,40.3,40.25,40.3,10346.0,36.7317,36.7773,36.7317,36.7773,10346.0
2017-10-18 09:55:00,40.28,40.29,40.26,40.28,4408.0,36.7591,36.7682,36.7408,36.7591,4408.0
2017-10-18 10:00:00,40.29,40.32,40.28,40.3,12316.0,36.7682,36.7956,36.7591,36.7773,12316.0
2017-10-18 10:05:00,40.26,40.26,40.2,40.2,7825.0,36.7408,36.7408,36.6861,36.6861,7825.0
2017-10-18 10:10:00,40.2,40.22,40.18,40.21,22700.0,36.6861,36.7043,36.6678,36.6952,22700.0
2017-10-18 10:15:00,40.22,40.23,40.21,40.22,4000.0,36.7043,36.7134,36.6952,36.7043,4000.0
2017-10-18 10:20:00,40.21,40.23,40.2,40.22,10630.0,36.6952,36.7134,36.6861,36.7043,10630.0
2017-10-18 10:25:00,40.22,40.26,40.2,40.25,9929.0,36.7043,36.7408,36.6861,36.7317,9929.0
2017-10-18 10:30:00,40.25,40.28,40.23,40.26,4794.0,36.7317,36.7591,36.7134,36.7408,4794.0
2017-10-18 10:35:00,40.25,40.26,40.23,40.23,3629.0,36.7317,36.7408,36.7134,36.7134,3629.0
2017-10-18 10:40:00,40.23,40.28,40.23,40.27,23157.0,36.7134,36.7591,36.7134,36.7499,23157.0
2017-10-18 10:45:00,40.28,40.31,40.28,40.29,29641.0,36.7591,36.7864,36.7591,36.7682,29641.0
2017-10-18 10:50:00,40.3,40.31,40.29,40.3,6119.0,36.7773,36.7864,36.7682,36.7773,6119.0
2017-10-18 10:55:00,40.28,40.29,40.27,40.28,5054.0,36.7591,36.7682,36.7499,36.7591,5054.0
2017-10-18 11:00:00,40.27,40.28,40.26,40.26,3508.0,36.7499,36.7591,36.7408,36.7408,3508.0
2017-10-18 11:05:00,40.26,40.27,40.24,40.25,1815.0,36.7408,36.7499,36.7226,36.7317,1815.0
2017-10-18 11:10:00,40.25,40.26,40.24,40.25,2914.0,36.7317,36.7408,36.7226,36.7317,2914.0
2017-10-18 11:15:00,40.23,40.23,40.18,40.22,11842.0,36.7134,36.7134,36.6678,36.7043,11842.0
2017-10-18 11:20:00,40.21,40.23,40.18,40.18,8490.0,36.6952,36.7134,36.6678,36.6678,8490.0
2017-10-18 11:25:00,40.19,40.24,40.18,40.24,7700.0,36.6769,36.7226,36.6678,36.7226,7700.0
2017-10-18 11:30:00,40.24,40.25,40.23,40.24,3981.0,36.7226,36.7317,36.7134,36.7226,3981.0
2017-10-18 11:35:00,40.25,40.26,40.23,40.26,9111.0,36.7317,36.7408,36.7134,36.7408,9111.0
2017-10-18 11:40:00,40.27,40.28,40.25,40.27,7700.0,36.7499,36.7591,36.7317,36.7499,7700.0
2017-10-18 11:45:00,40.26,40.27,40.25,40.26,3728.0,36.7408,36.7499,36.7317,36.7408,3728.0
2017-10-18 11:50:00,40.25,40.28,40.25,40.25,5514.0,36.7317,36.7591,36.7317,36.7317,5514.0
2017-10-18 11:55:00,40.25,40.25,40.23,40.23,3070.0,36.7317,36.7317,36.7134,36.7134,3070.0
2017-10-18 12:00:00,40.23,40.27,40.23,40.27,22495.0,36.7134,36.7499,36.7134,36.7499,22495.0
2017-10-18 12:05:00,40.28,40.28,40.27,40.28,2593.0,36.7591,36.7591,36.7499,36.7591,2593.0
2017-10-18 12:10:00,40.28,40.28,40.27,40.27,1380.0,36.7591,36.7591,36.7499,36.7499,1380.0
2017-10-18 12:15:00,40.28,40.29,40.27,40.29,4300.0,36.7591,36.7682,36.7499,36.7682,4300.0
2017-10-18 12:20:00,40.28,40.31,40.28,40.31,16383.0,36.7591,36.7864,36.7591,36.7864,16383.0
2017-10-18 12:25:00,40.32,40.33,40.31,40.31,2250.0,36.7956,36.8047,36.7864,36.7864,2250.0
2017-10-18 12:30:00,40.31,40.33,40.3,40.32,7054.0,36.7864,36.8047,36.7773,36.7956,7054.0
2017-10-18 12:35:00,40.33,40.34,40.3,40.32,9773.0,36.8047,36.8138,36.7773,36.7956,9773.0
2017-10-18 12:40:00,40.33,40.33,40.31,40.31,4300.0,36.8047,36.8047,36.7864,36.7864,4300.0
2017-10-18 12:45:00,40.32,40.33,40.32,40.33,4025.0,36.7956,36.8047,36.7956,36.8047,4025.0
2017-10-18 12:50:00,40.34,40.34,40.31,40.32,3395.0,36.8138,36.8138,36.7864,36.7956,3395.0
2017-10-18 12:55:00,40.32,40.32,40.3,40.3,11334.0,36.7956,36.7956,36.7773,36.7773,11334.0
2017-10-18 13:00:00,40.31,40.34,40.31,40.33,1574.0,36.7864,36.8138,36.7864,36.8047,1574.0
2017-10-18 13:05:00,40.33,40.34,40.33,40.33,1100.0,36.8047,36.8138,36.8047,36.8047,1100.0
2017-10-18 13:10:00,40.33,40.34,40.33,40.33,9056.0,36.8047,36.8138,36.8047,36.8047,9056.0
2017-10-18 13:15:00,40.34,40.34,40.31,40.34,12187.0,36.8138,36.8138,36.7864,36.8138,12187.0
2017-10-18 13:20:00,40.35,40.36,40.34,40.34,3400.0,36.823,36.8321,36.8138,36.8138,3400.0
2017-10-18 13:25:00,40.34,40.35,40.32,40.32,5375.0,36.8138,36.823,36.7956,36.7956,5375.0
2017-10-18 13:30:00,40.34,40.34,40.33,40.34,3446.0,36.8138,36.8138,36.8047,36.8138,3446.0
2017-10-18 13:35:00,40.34,40.35,40.33,40.33,2811.0,36.8138,36.823,36.8047,36.8047,2811.0
2017-10-18 13:40:00,40.34,40.35,40.33,40.35,7507.0,36.8138,36.823,36.8047,36.823,7507.0
2017-10-18 13:45:00,40.35,40.38,40.35,40.37,14183.0,36.823,36.8503,36.823,36.8412,14183.0
2017-10-18 13:50:00,40.38,40.38,40.36,40.37,15022.0,36.8503,36.8503,36.8321,36.8412,15022.0
2017-10-18 13:55:00,40.36,40.36,40.36,40.36,1625.0,36.8321,36.8321,36.8321,36.8321,1625.0
2017-10-18 14:00:00,40.36,40.37,40.35,40.37,1600.0,36.8321,36.8412,36.823,36.8412,1600.0
2017-10-18 14:05:00,40.37,40.38,40.37,40.37,2100.0,36.8412,36.8503,36.8412,36.8412,2100.0
2017-10-18 14:10:00,40.37,40.38,40.37,40.38,10000.0,36.8412,36.8503,36.8412,36.8503,10000.0
2017-10-18 14:15:00,40.39,40.39,40.36,40.36,1451.0,36.8595,36.8595,36.8321,36.8321,1451.0
2017-10-18 14:20:00,40.36,40.36,40.34,40.34,82432.0,36.8321,36.8321,36.8138,36.8138,82432.0
2017-10-18 14:25:00,40.34,40.35,40.33,40.34,5254.0,36.8138,36.823,36.8047,36.8138,5254.0
2017-10-18 14:30:00,40.34,40.34,40.33,40.34,3245.0,36.8138,36.8138,36.8047,36.8138,3245.0
2017-10-18 14:35:00,40.33,40.35,40.33,40.34,8768.0,36.8047,36.823,36.8047,36.8138,8768.0
2017-10-18 14:40:00,40.34,40.34,40.33,40.33,11176.0,36.8138,36.8138,36.8047,36.8047,11176.0
2017-10-18 14:45:00,40.34,40.34,40.33,40.33,3000.0,36.8138,36.8138,36.8047,36.8047,3000.0
2017-10-18 14:50:00,40.33,40.33,40.31,40.32,4470.0,36.8047,36.8047,36.7864,36.7956,4470.0
2017-10-18 14:55:00,40.32,40.32,40.31,40.32,10200.0,36.7956,36.7956,36.7864,36.7956,10200.0
2017-10-18 15:00:00,40.32,40.33,40.32,40.33,3706.0,36.7956,36.8047,36.7956,36.8047,3706.0
2017-10-18 15:05:00,40.33,40.35,40.32,40.32,17850.0,36.8047,36.823,36.7956,36.7956,17850.0
2017-10-18 15:10:00,40.32,40.35,40.32,40.35,9700.0,36.7956,36.823,36.7956,36.823,9700.0
2017-10-18 15:15:00,40.35,40.37,40.35,40.36,5700.0,36.823,36.8412,36.823,36.8321,5700.0
2017-10-18 15:20:00,40.36,40.37,40.36,40.37,2429.0,36.8321,36.8412,36.8321,36.8412,2429.0
2017-10-18 15:25:00,40.37,40.37,40.35,40.36,14049.0,36.8412,36.8412,36.823,36.8321,14049.0
2017-10-18 15:30:00,40.36,40.37,40.36,40.37,6549.0,36.8321,36.8412,36.8321,36.8412,6549.0
2017-10-18 15:35:00,40.36,40.37,40.35,40.37,15500.0,36.8321,36.8412,36.823,36.8412,15500.0
2017-10-18 15:40:00,40.36,40.36,40.31,40.32,9431.0,36.8321,36.8321,36.7864,36.7956,9431.0
2017-10-18 15:45:00,40.32,40.32,40.3,40.31,23117.0,36.7956,36.7956,36.7773,36.7864,23117.0
2017-10-18 15:50:00,40.3,40.31,40.23,40.23,35124.0,36.7773,36.7864,36.7134,36.7134,35124.0
2017-10-18 15:55:00,40.23,40.27,40.22,40.26,82329.0,36.7134,36.7499,36.7043,36.7408,82329.0
2017-10-19 09:30:00,39.87,40.05,39.81,39.91,151496.0,36.3849,36.5492,36.3302,36.4214,151496.0
2017-10-19 09:35:00,39.91,39.96,39.86,39.87,35035.0,36.4214,36.467,36.3758,36.3849,35035.0
2017-10-19 09:40:00,39.86,39.86,39.75,39.82,67523.0,36.3758,36.3758,36.2754,36.3393,67523.0
2017-10-19 09:45:00,39.82,39.82,39.76,39.76,31167.0,36.3393,36.3393,36.2845,36.2845,31167.0
2017-10-19 09:50:00,39.75,39.78,39.68,39.75,84911.0,36.2754,36.3028,36.2115,36.2754,84911.0
2017-10-19 09:55:00,39.76,39.77,39.69,39.74,29390.0,36.2845,36.2936,36.2206,36.2663,29390.0
2017-10-19 10:00:00,39.73,39.77,39.63,39.7,70010.0,36.2571,36.2936,36.1659,36.2298,70010.0
2017-10-19 10:05:00,39.7,39.71,39.63,39.64,34810.0,36.2298,36.2389,36.1659,36.175,34810.0
2017-10-19 10:10:00,39.65,39.76,39.63,39.76,26181.0,36.1841,36.2845,36.1659,36.2845,26181.0
2017-10-19 10:15:00,39.77,39.83,39.76,39.82,85897.0,36.2936,36.3484,36.2845,36.3393,85897.0
2017-10-19 10:20:00,39.83,39.85,39.79,39.81,36014.0,36.3484,36.3667,36.3119,36.3302,36014.0
2017-10-19 10:25:00,39.82,39.88,39.8,39.86,14643.0,36.3393,36.394,36.321,36.3758,14643.0
2017-10-19 10:30:00,39.85,39.9,39.84,39.88,11354.0,36.3667,36.4123,36.3575,36.394,11354.0
2017-10-19 10:35:00,39.86,39.86,39.79,39.84,12050.0,36.3758,36.3758,36.3119,36.3575,12050.0
2017-10-19 10:40:00,39.84,39.88,39.82,39.86,14677.0,36.3575,36.394,36.3393,36.3758,14677.0
2017-10-19 10:45:00,39.86,39.92,39.85,39.92,14650.0,36.3758,36.4305,36.3667,36.4305,14650.0
2017-10-19 10:50:00,39.92,40.01,39.92,39.98,43059.0,36.4305,36.5127,36.4305,36.4853,43059.0
2017-10-19 10:55:00,39.98,40.02,39.98,40.02,17495.0,36.4853,36.5218,36.4853,36.5218,17495.0
2017-10-19 11:00:00,40.02,40.03,40.0,40.01,14800.0,36.5218,36.5309,36.5035,36.5127,14800.0
2017-10-19 11:05:00,40.01,40.03,39.97,39.98,6500.0,36.5127,36.5309,36.4762,36.4853,6500.0
2017-10-19 11:10:00,39.98,40.01,39.98,40.01,2425.0,36.4853,36.5127,36.4853,36.5127,2425.0
2017-10-19 11:15:00,40.0,40.02,40.0,40.01,6715.0,36.5035,36.5218,36.5035,36.5127,6715.0
2017-10-19 11:20:00,40.03,40.04,40.01,40.02,8924.0,36.5309,36.54,36.5127,36.5218,8924.0
2017-10-19 11:25:00,40.0,40.01,39.99,39.99,14649.0,36.5035,36.5127,36.4944,36.4944,14649.0
2017-10-19 11:30:00,39.99,40.04,39.98,40.02,6857.0,36.4944,36.54,36.4853,36.5218,6857.0
2017-10-19 11:35:00,40.02,40.03,40.01,40.02,4540.0,36.5218,36.5309,36.5127,36.5218,4540.0
2017-10-19 11:40:00,40.01,40.02,39.98,39.98,3984.0,36.5127,36.5218,36.4853,36.4853,3984.0
2017-10-19 11:45:00,39.98,40.01,39.97,39.99,2705.0,36.4853,36.5127,36.4762,36.4944,2705.0
2017-10-19 11:50:00,39.99,39.99,39.99,39.99,500.0,36.4944,36.4944,36.4944,36.4944,500.0
2017-10-19 11:55:00,40.01,40.01,39.96,39.97,5591.0,36.5127,36.5127,36.467,36.4762,5591.0
2017-10-19 12:00:00,39.95,39.95,39.93,39.94,6503.0,36.4579,36.4579,36.4397,36.4488,6503.0
2017-10-19 12:05:00,39.94,39.97,39.92,39.96,19572.0,36.4488,36.4762,36.4305,36.467,19572.0
2017-10-19 12:10:00,39.97,40.0,39.97,40.0,5287.0,36.4762,36.5035,36.4762,36.5035,5287.0
2017-10-19 12:15:00,40.01,40.02,39.99,40.0,2500.0,36.5127,36.5218,36.4944,36.5035,2500.0
2017-10-19 12:20:00,40.02,40.04,40.02,40.03,10325.0,36.5218,36.54,36.5218,36.5309,10325.0
2017-10-19 12:25:00,40.03,40.05,40.03,40.05,9154.0,36.5309,36.5492,36.5309,36.5492,9154.0
2017-10-19 12:30:00,40.05,40.05,40.04,40.05,5850.0,36.5492,36.5492,36.54,36.5492,5850.0
2017-10-19 12:35:00,40.05,40.05,40.0,40.0,11437.0,36.5492,36.5492,36.5035,36.5035,11437.0
2017-10-19 12:40:00,39.99,39.99,39.98,39.98,1500.0,36.4944,36.4944,36.4853,36.4853,1500.0
2017-10-19 12:45:00,40.0,40.02,40.0,40.02,400.0,36.5035,36.5218,36.5035,36.5218,400.0
2017-10-19 12:50:00,40.04,40.05,40.04,40.05,4350.0,36.54,36.5492,36.54,36.5492,4350.0
2017-10-19 12:55:00,40.05,40.05,40.04,40.04,2565.0,36.5492,36.5492,36.54,36.54,2565.0
2017-10-19 13:00:00,40.04,40.12,40.04,40.12,21900.0,36.54,36.6131,36.54,36.6131,21900.0
2017-10-19 13:05:00,40.11,40.13,40.11,40.13,7526.0,36.6039,36.6222,36.6039,36.6222,7526.0
2017-10-19 13:10:00,40.12,40.12,40.11,40.11,2535.0,36.6131,36.6131,36.6039,36.6039,2535.0
2017-10-19 13:15:00,40.11,40.12,40.08,40.11,20584.0,36.6039,36.6131,36.5766,36.6039,20584.0
2017-10-19 13:20:00,40.11,40.11,40.1,40.1,6083.0,36.6039,36.6039,36.5948,36.5948,6083.0
2017-10-19 13:25:00,40.11,40.14,40.11,40.13,17914.0,36.6039,36.6313,36.6039,36.6222,17914.0
2017-10-19 13:30:00,40.13,40.13,40.12,40.12,4900.0,36.6222,36.6222,36.6131,36.6131,4900.0
2017-10-19 13:35:00,40.13,40.14,40.12,40.14,3812.0,36.6222,36.6313,36.6131,36.6313,3812.0
2017-10-19 13:40:00,40.14,40.19,40.14,40.19,75816.0,36.6313,36.6769,36.6313,36.6769,75816.0
2017-10-19 13:45:00,40.19,40.2,40.16,40.17,4300.0,36.6769,36.6861,36.6496,36.6587,4300.0
2017-10-19 13:50:00,40.17,40.17,40.14,40.14,13638.0,36.6587,36.6587,36.6313,36.6313,13638.0
2017-10-19 13:55:00,40.13,40.14,40.13,40.13,9263.0,36.6222,36.6313,36.6222,36.6222,9263.0
2017-10-19 14:00:00,40.13,40.16,40.13,40.16,12850.0,36.6222,36.6496,36.6222,36.6496,12850.0
2017-10-19 14:05:00,40.17,40.17,40.14,40.14,10449.0,36.6587,36.6587,36.6313,36.6313,10449.0
2017-10-19 14:10:00,40.15,40.16,40.14,40.16,5450.0,36.6404,36.6496,36.6313,36.6496,5450.0
2017-10-19 14:15:00,40.16,40.17,40.15,40.15,3300.0,36.6496,36.6587,36.6404,36.6404,3300.0
2017-10-19 14:20:00,40.15,40.16,40.13,40.13,8700.0,36.6404,36.6496,36.6222,36.6222,8700.0
2017-10-19 14:25:00,40.12,40.14,40.11,40.12,15210.0,36.6131,36.6313,36.6039,36.6131,15210.0
2017-10-19 14:30:00,40.13,40.17,40.13,40.17,19200.0,36.6222,36.6587,36.6222,36.6587,19200.0
2017-10-19 14:35:00,40.17,40.23,40.17,40.19,44210.0,36.6587,36.7134,36.6587,36.6769,44210.0
2017-10-19 14:40:00,40.2,40.23,40.2,40.22,23493.0,36.6861,36.7134,36.6861,36.7043,23493.0
2017-10-19 14:45:00,40.23,40.23,40.21,40.21,3433.0,36.7134,36.7134,36.6952,36.6952,3433.0
2017-10-19 14:50:00,40.21,40.23,40.21,40.22,7771.0,36.6952,36.7134,36.6952,36.7043,7771.0
2017-10-19 14:55:00,40.22,40.23,40.19,40.2,20150.0,36.7043,36.7134,36.6769,36.6861,20150.0
2017-10-19 15:00:00,40.21,40.23,40.21,40.22,19100.0,36.6952,36.7134,36.6952,36.7043,19100.0
2017-10-19 15:05:00,40.22,40.22,40.19,40.19,16800.0,36.7043,36.7043,36.6769,36.6769,16800.0
2017-10-19 15:10:00,40.2,40.23,40.19,40.22,4651.0,36.6861,36.7134,36.6769,36.7043,4651.0
2017-10-19 15:15:00,40.23,40.24,40.22,40.24,26389.0,36.7134,36.7226,36.7043,36.7226,26389.0
2017-10-19 15:20:00,40.23,40.23,40.2,40.2,18266.0,36.7134,36.7134,36.6861,36.6861,18266.0
2017-10-19 15:25:00,40.21,40.23,40.21,40.22,10620.0,36.6952,36.7134,36.6952,36.7043,10620.0
2017-10-19 15:30:00,40.22,40.23,40.21,40.22,11685.0,36.7043,36.7134,36.6952,36.7043,11685.0
2017-10-19 15:35:00,40.22,40.24,40.19,40.19,14889.0,36.7043,36.7226,36.6769,36.6769,14889.0
2017-10-19 15:40:00,40.2,40.21,40.15,40.18,14343.0,36.6861,36.6952,36.6404,36.6678,14343.0
2017-10-19 15:45:00,40.17,40.24,40.16,40.23,23106.0,36.6587,36.7226,36.6496,36.7134,23106.0
2017-10-19 15:50:00,40.22,40.24,40.22,40.23,22155.0,36.7043,36.7226,36.7043,36.7134,22155.0
2017-10-19 15:55:00,40.24,40.3,40.22,40.3,127071.0,36.7226,36.7773,36.7043,36.7773,127071.0
2017-10-20 09:30:00,40.73,40.73,40.61,40.63,66067.0,37.1697,37.1697,37.0602,37.0785,66067.0
2017-10-20 09:35:00,40.64,40.65,40.59,40.6,20592.0,37.0876,37.0967,37.042,37.0511,20592.0
2017-10-20 09:40:00,40.61,40.65,40.59,40.63,20156.0,37.0602,37.0967,37.042,37.0785,20156.0
2017-10-20 09:45:00,40.64,40.68,40.6,40.67,9901.0,37.0876,37.1241,37.0511,37.115,9901.0
2017-10-20 09:50:00,40.68,40.68,40.64,40.67,11647.0,37.1241,37.1241,37.0876,37.115,11647.0
2017-10-20 09:55:00,40.69,40.69,40.66,40.66,15032.0,37.1332,37.1332,37.1059,37.1059,15032.0
2017-10-20 10:00:00,40.64,40.72,40.64,40.69,121201.0,37.0876,37.1606,37.0876,37.1332,121201.0
2017-10-20 10:05:00,40.69,40.7,40.67,40.68,12239.0,37.1332,37.1424,37.115,37.1241,12239.0
2017-10-20 10:10:00,40.69,40.74,40.68,40.73,31021.0,37.1332,37.1789,37.1241,37.1697,31021.0
2017-10-20 10:15:00,40.72,40.73,40.7,40.7,21898.0,37.1606,37.1697,37.1424,37.1424,21898.0
2017-10-20 10:20:00,40.71,40.72,40.7,40.71,5700.0,37.1515,37.1606,37.1424,37.1515,5700.0
2017-10-20 10:25:00,40.7,40.7,40.64,40.66,25535.0,37.1424,37.1424,37.0876,37.1059,25535.0
2017-10-20 10:30:00,40.66,40.69,40.66,40.68,9127.0,37.1059,37.1332,37.1059,37.1241,9127.0
2017-10-20 10:35:00,40.67,40.69,40.65,40.66,5025.0,37.115,37.1332,37.0967,37.1059,5025.0
2017-10-20 10:40:00,40.65,40.65,40.6,40.6,11340.0,37.0967,37.0967,37.0511,37.0511,11340.0
2017-10-20 10:45:00,40.6,40.64,40.6,40.61,14046.0,37.0511,37.0876,37.0511,37.0602,14046.0
2017-10-20 10:50:00,40.6,40.62,40.6,40.61,20413.0,37.0511,37.0693,37.0511,37.0602,20413.0
2017-10-20 10:55:00,40.62,40.63,40.6,40.6,7770.0,37.0693,37.0785,37.0511,37.0511,7770.0
2017-10-20 11:00:00,40.6,40.66,40.6,40.64,9485.0,37.0511,37.1059,37.0511,37.0876,9485.0
2017-10-20 11:05:00,40.64,40.64,40.63,40.64,1999.0,37.0876,37.0876,37.0785,37.0876,1999.0
2017-10-20 11:10:00,40.63,40.63,40.62,40.62,13293.0,37.0785,37.0785,37.0693,37.0693,13293.0
2017-10-20 11:15:00,40.62,40.64,40.62,40.62,9274.0,37.0693,37.0876,37.0693,37.0693,9274.0
2017-10-20 11:20:00,40.62,40.67,40.62,40.66,6200.0,37.0693,37.115,37.0693,37.1059,6200.0
2017-10-20 11:25:00,40.65,40.65,40.62,40.62,16003.0,37.0967,37.0967,37.0693,37.0693,16003.0
2017-10-20 11:30:00,40.63,40.66,40.63,40.66,70493.0,37.0785,37.1059,37.0785,37.1059,70493.0
2017-10-20 11:35:00,40.65,40.69,40.65,40.68,57296.0,37.0967,37.1332,37.0967,37.1241,57296.0
2017-10-20 11:40:00,40.68,40.69,40.66,40.66,44208.0,37.1241,37.1332,37.1059,37.1059,44208.0
2017-10-20 11:45:00,40.66,40.68,40.66,40.68,8952.0,37.1059,37.1241,37.1059,37.1241,8952.0
2017-10-20 11:50:00,40.69,40.7,40.67,40.7,19777.0,37.1332,37.1424,37.115,37.1424,19777.0
2017-10-20 11:55:00,40.68,40.71,40.68,40.7,5365.0,37.1241,37.1515,37.1241,37.1424,5365.0
2017-10-20 12:00:00,40.71,40.71,40.68,40.69,2700.0,37.1515,37.1515,37.1241,37.1332,2700.0
2017-10-20 12:05:00,40.69,40.7,40.68,40.7,19031.0,37.1332,37.1424,37.1241,37.1424,19031.0
2017-10-20 12:10:00,40.7,40.72,40.7,40.72,42031.0,37.1424,37.1606,37.1424,37.1606,42031.0
2017-10-20 12:15:00,40.71,40.73,40.71,40.72,23981.0,37.1515,37.1697,37.1515,37.1606,23981.0
2017-10-20 12:20:00,40.71,40.73,40.71,40.73,22630.0,37.1515,37.1697,37.1515,37.1697,22630.0
2017-10-20 12:25:00,40.73,40.75,40.72,40.74,16190.0,37.1697,37.188,37.1606,37.1789,16190.0
2017-10-20 12:30:00,40.74,40.74,40.71,40.72,23270.0,37.1789,37.1789,37.1515,37.1606,23270.0
2017-10-20 12:35:00,40.72,40.72,40.71,40.72,2654.0,37.1606,37.1606,37.1515,37.1606,2654.0
2017-10-20 12:40:00,40.71,40.74,40.71,40.74,3545.0,37.1515,37.1789,37.1515,37.1789,3545.0
2017-10-20 12:45:00,40.74,40.75,40.72,40.73,4229.0,37.1789,37.188,37.1606,37.1697,4229.0
2017-10-20 12:50:00,40.73,40.76,40.73,40.76,17094.0,37.1697,37.1971,37.1697,37.1971,17094.0
2017-10-20 12:55:00,40.75,40.76,40.74,40.76,2784.0,37.188,37.1971,37.1789,37.1971,2784.0
2017-10-20 13:00:00,40.75,40.77,40.75,40.77,1400.0,37.188,37.2062,37.188,37.2062,1400.0
2017-10-20 13:05:00,40.77,40.81,40.76,40.79,19300.0,37.2062,37.2427,37.1971,37.2245,19300.0
2017-10-20 13:10:00,40.8,40.82,40.79,40.8,8400.0,37.2336,37.2519,37.2245,37.2336,8400.0
2017-10-20 13:15:00,40.8,40.81,40.78,40.8,6474.0,37.2336,37.2427,37.2154,37.2336,6474.0
2017-10-20 13:20:00,40.81,40.84,40.81,40.83,8400.0,37.2427,37.2701,37.2427,37.261,8400.0
2017-10-20 13:25:00,40.82,40.82,40.81,40.82,17921.0,37.2519,37.2519,37.2427,37.2519,17921.0
2017-10-20 13:30:00,40.83,40.84,40.82,40.83,1245.0,37.261,37.2701,37.2519,37.261,1245.0
2017-10-20 13:35:00,40.83,40.87,40.83,40.86,18130.0,37.261,37.2975,37.261,37.2884,18130.0
2017-10-20 13:40:00,40.86,40.88,40.86,40.88,17334.0,37.2884,37.3066,37.2884,37.3066,17334.0
2017-10-20 13:45:00,40.88,40.88,40.85,40.86,5248.0,37.3066,37.3066,37.2792,37.2884,5248.0
2017-10-20 13:50:00,40.86,40.86,40.82,40.82,8962.0,37.2884,37.2884,37.2519,37.2519,8962.0
2017-10-20 13:55:00,40.81,40.82,40.81,40.81,6551.0,37.2427,37.2519,37.2427,37.2427,6551.0
2017-10-20 14:00:00,40.81,40.86,40.81,40.86,1300.0,37.2427,37.2884,37.2427,37.2884,1300.0
2017-10-20 14:05:00,40.84,40.85,40.84,40.84,5984.0,37.2701,37.2792,37.2701,37.2701,5984.0
2017-10-20 14:10:00,40.84,40.86,40.84,40.84,14096.0,37.2701,37.2884,37.2701,37.2701,14096.0
2017-10-20 14:15:00,40.85,40.85,40.84,40.85,4271.0,37.2792,37.2792,37.2701,37.2792,4271.0
2017-10-20 14:20:00,40.86,40.91,40.84,40.89,14641.0,37.2884,37.334,37.2701,37.3157,14641.0
2017-10-20 14:25:00,40.88,40.89,40.87,40.89,5264.0,37.3066,37.3157,37.2975,37.3157,5264.0
2017-10-20 14:30:00,40.9,40.91,40.88,40.9,19646.0,37.3249,37.334,37.3066,37.3249,19646.0
2017-10-20 14:35:00,40.89,40.89,40.88,40.88,6600.0,37.3157,37.3157,37.3066,37.3066,6600.0
2017-10-20 14:40:00,40.89,40.89,40.84,40.85,4175.0,37.3157,37.3157,37.2701,37.2792,4175.0
2017-10-20 14:45:00,40.87,40.87,40.85,40.85,4500.0,37.2975,37.2975,37.2792,37.2792,4500.0
2017-10-20 14:50:00,40.84,40.85,40.82,40.83,19558.0,37.2701,37.2792,37.2519,37.261,19558.0
2017-10-20 14:55:00,40.83,40.83,40.81,40.82,8194.0,37.261,37.261,37.2427,37.2519,8194.0
2017-10-20 15:00:00,40.82,40.84,40.81,40.81,38837.0,37.2519,37.2701,37.2427,37.2427,38837.0
2017-10-20 15:05:00,40.81,40.84,40.81,40.84,33323.0,37.2427,37.2701,37.2427,37.2701,33323.0
2017-10-20 15:10:00,40.85,40.87,40.83,40.84,18785.0,37.2792,37.2975,37.261,37.2701,18785.0
2017-10-20 15:15:00,40.85,40.85,40.83,40.85,2737.0,37.2792,37.2792,37.261,37.2792,2737.0
2017-10-20 15:20:00,40.84,40.84,40.81,40.83,8864.0,37.2701,37.2701,37.2427,37.261,8864.0
2017-10-20 15:25:00,40.83,40.83,40.79,40.79,3137.0,37.261,37.261,37.2245,37.2245,3137.0
2017-10-20 15:30:00,40.8,40.84,40.8,40.84,11385.0,37.2336,37.2701,37.2336,37.2701,11385.0
2017-10-20 15:35:00,40.84,40.85,40.84,40.85,10990.0,37.2701,37.2792,37.2701,37.2792,10990.0
2017-10-20 15:40:00,40.84,40.84,40.8,40.81,30112.0,37.2701,37.2701,37.2336,37.2427,30112.0
2017-10-20 15:45:00,40.81,40.81,40.75,40.76,38280.0,37.2427,37.2427,37.188,37.1971,38280.0
2017-10-20 15:50:00,40.76,40.8,40.76,40.77,48287.0,37.1971,37.2336,37.1971,37.2062,48287.0
2017-10-20 15:55:00,40.76,40.88,40.75,40.88,232508.0,37.1971,37.3066,37.188,37.3066,232508.0
2017-10-23 09:30:00,41.07,41.07,40.96,40.98,76394.0,37.48,37.48,37.3796,37.3979,76394.0
2017-10-23 09:35:00,40.99,41.0,40.93,40.93,31711.0,37.407,37.4161,37.3523,37.3523,31711.0
2017-10-23 09:40:00,40.92,40.94,40.9,40.92,19237.0,37.3431,37.3614,37.3249,37.3431,19237.0
2017-10-23 09:45:00,40.91,40.97,40.91,40.97,20231.0,37.334,37.3888,37.334,37.3888,20231.0
2017-10-23 09:50:00,40.97,41.0,40.93,41.0,20901.0,37.3888,37.4161,37.3523,37.4161,20901.0
2017-10-23 09:55:00,41.01,41.02,40.96,41.0,8245.0,37.4253,37.4344,37.3796,37.4161,8245.0
2017-10-23 10:00:00,40.98,40.98,40.95,40.98,11473.0,37.3979,37.3979,37.3705,37.3979,11473.0
2017-10-23 10:05:00,40.97,40.97,40.89,40.9,34265.0,37.3888,37.3888,37.3157,37.3249,34265.0
2017-10-23 10:10:00,40.92,40.95,40.89,40.9,5729.0,37.3431,37.3705,37.3157,37.3249,5729.0
2017-10-23 10:15:00,40.88,40.92,40.87,40.91,11980.0,37.3066,37.3431,37.2975,37.334,11980.0
2017-10-23 10:20:00,40.91,40.94,40.89,40.89,9335.0,37.334,37.3614,37.3157,37.3157,9335.0
2017-10-23 10:25:00,40.88,40.9,40.87,40.89,53589.0,37.3066,37.3249,37.2975,37.3157,53589.0
2017-10-23 10:30:00,40.91,40.92,40.9,40.92,3064.0,37.334,37.3431,37.3249,37.3431,3064.0
2017-10-23 10:35:00,40.91,40.95,40.91,40.95,6255.0,37.334,37.3705,37.334,37.3705,6255.0
2017-10-23 10:40:00,40.94,40.95,40.91,40.92,8942.0,37.3614,37.3705,37.334,37.3431,8942.0
2017-10-23 10:45:00,40.91,40.92,40.85,40.85,13030.0,37.334,37.3431,37.2792,37.2792,13030.0
2017-10-23 10:50:00,40.86,40.89,40.85,40.88,12799.0,37.2884,37.3157,37.2792,37.3066,12799.0
2017-10-23 10:55:00,40.86,40.87,40.85,40.86,42881.0,37.2884,37.2975,37.2792,37.2884,42881.0
2017-10-23 11:00:00,40.86,40.89,40.86,40.88,3491.0,37.2884,37.3157,37.2884,37.3066,3491.0
2017-10-23 11:05:00,40.88,40.9,40.88,40.88,3070.0,37.3066,37.3249,37.3066,37.3066,3070.0
2017-10-23 11:10:00,40.89,40.89,40.85,40.86,4132.0,37.3157,37.3157,37.2792,37.2884,4132.0
2017-10-23 11:15:00,40.86,40.87,40.85,40.86,5459.0,37.2884,37.2975,37.2792,37.2884,5459.0
2017-10-23 11:20:00,40.86,40.9,40.86,40.9,3270.0,37.2884,37.3249,37.2884,37.3249,3270.0
2017-10-23 11:25:00,40.9,40.93,40.9,40.91,20161.0,37.3249,37.3523,37.3249,37.334,20161.0
2017-10-23 11:30:00,40.91,40.91,40.86,40.86,10665.0,37.334,37.334,37.2884,37.2884,10665.0
2017-10-23 11:35:00,40.85,40.87,40.78,40.78,20382.0,37.2792,37.2975,37.2154,37.2154,20382.0
2017-10-23 11:40:00,40.79,40.82,40.78,40.82,24988.0,37.2245,37.2519,37.2154,37.2519,24988.0
2017-10-23 11:45:00,40.83,40.84,40.8,40.82,12394.0,37.261,37.2701,37.2336,37.2519,12394.0
2017-10-23 11:50:00,40.82,40.85,40.81,40.83,22015.0,37.2519,37.2792,37.2427,37.261,22015.0
2017-10-23 11:55:00,40.84,40.84,40.82,40.83,2500.0,37.2701,37.2701,37.2519,37.261,2500.0
2017-10-23 12:00:00,40.84,40.84,40.81,40.82,3202.0,37.2701,37.2701,37.2427,37.2519,3202.0
2017-10-23 12:05:00,40.82,40.82,40.79,40.82,124186.0,37.2519,37.2519,37.2245,37.2519,124186.0
2017-10-23 12:10:00,40.81,40.82,40.8,40.82,16052.0,37.2427,37.2519,37.2336,37.2519,16052.0
2017-10-23 12:15:00,40.8,40.83,40.8,40.82,6225.0,37.2336,37.261,37.2336,37.2519,6225.0
2017-10-23 12:20:00,40.81,40.86,40.8,40.85,6253.0,37.2427,37.2884,37.2336,37.2792,6253.0
2017-10-23 12:25:00,40.84,40.86,40.83,40.84,23523.0,37.2701,37.2884,37.261,37.2701,23523.0
2017-10-23 12:30:00,40.85,40.86,40.81,40.82,7591.0,37.2792,37.2884,37.2427,37.2519,7591.0
2017-10-23 12:35:00,40.83,40.83,40.8,40.81,17046.0,37.261,37.261,37.2336,37.2427,17046.0
2017-10-23 12:40:00,40.81,40.86,40.81,40.86,5674.0,37.2427,37.2884,37.2427,37.2884,5674.0
2017-10-23 12:45:00,40.85,40.85,40.84,40.84,3578.0,37.2792,37.2792,37.2701,37.2701,3578.0
2017-10-23 12:50:00,40.83,40.85,40.82,40.84,5059.0,37.261,37.2792,37.2519,37.2701,5059.0
2017-10-23 12:55:00,40.84,40.88,40.84,40.87,14219.0,37.2701,37.3066,37.2701,37.2975,14219.0
2017-10-23 13:00:00,40.86,40.88,40.84,40.84,6004.0,37.2884,37.3066,37.2701,37.2701,6004.0
2017-10-23 13:05:00,40.85,40.86,40.85,40.85,3200.0,37.2792,37.2884,37.2792,37.2792,3200.0
2017-10-23 13:10:00,40.85,40.85,40.8,40.8,12529.0,37.2792,37.2792,37.2336,37.2336,12529.0
2017-10-23 13:15:00,40.79,40.82,40.79,40.82,7600.0,37.2245,37.2519,37.2245,37.2519,7600.0
2017-10-23 13:20:00,40.83,40.83,40.81,40.82,15718.0,37.261,37.261,37.2427,37.2519,15718.0
2017-10-23 13:25:00,40.83,40.84,40.82,40.82,8954.0,37.261,37.2701,37.2519,37.2519,8954.0
2017-10-23 13:30:00,40.82,40.83,40.74,40.74,150139.0,37.2519,37.261,37.1789,37.1789,150139.0
2017-10-23 13:35:00,40.74,40.76,40.71,40.76,22481.0,37.1789,37.1971,37.1515,37.1971,22481.0
2017-10-23 13:40:00,40.76,40.77,40.75,40.77,7866.0,37.1971,37.2062,37.188,37.2062,7866.0
2017-10-23 13:45:00,40.77,40.81,40.77,40.79,6280.0,37.2062,37.2427,37.2062,37.2245,6280.0
2017-10-23 13:50:00,40.8,40.81,40.78,40.79,5500.0,37.2336,37.2427,37.2154,37.2245,5500.0
2017-10-23 13:55:00,40.77,40.78,40.75,40.76,9513.0,37.2062,37.2154,37.188,37.1971,9513.0
2017-10-23 14:00:00,40.75,40.78,40.73,40.77,10886.0,37.188,37.2154,37.1697,37.2062,10886.0
2017-10-23 14:05:00,40.76,40.78,40.75,40.77,11477.0,37.1971,37.2154,37.188,37.2062,11477.0
2017-10-23 14:10:00,40.76,40.77,40.71,40.71,9305.0,37.1971,37.2062,37.1515,37.1515,9305.0
2017-10-23 14:15:00,40.71,40.71,40.66,40.66,35651.0,37.1515,37.1515,37.1059,37.1059,35651.0
2017-10-23 14:20:00,40.67,40.69,40.64,40.64,21906.0,37.115,37.1332,37.0876,37.0876,21906.0
2017-10-23 14:25:00,40.63,40.7,40.63,40.69,21602.0,37.0785,37.1424,37.0785,37.1332,21602.0
2017-10-23 14:30:00,40.68,40.69,40.66,40.66,12400.0,37.1241,37.1332,37.1059,37.1059,12400.0
2017-10-23 14:35:00,40.66,40.67,40.65,40.66,22006.0,37.1059,37.115,37.0967,37.1059,22006.0
2017-10-23 14:40:00,40.66,40.7,40.66,40.67,24900.0,37.1059,37.1424,37.1059,37.115,24900.0
2017-10-23 14:45:00,40.67,40.67,40.63,40.64,31360.0,37.115,37.115,37.0785,37.0876,31360.0
2017-10-23 14:50:00,40.63,40.66,40.6,40.65,21720.0,37.0785,37.1059,37.0511,37.0967,21720.0
2017-10-23 14:55:00,40.66,40.69,40.65,40.69,8942.0,37.1059,37.1332,37.0967,37.1332,8942.0
2017-10-23 15:00:00,40.68,40.69,40.64,40.65,6960.0,37.1241,37.1332,37.0876,37.0967,6960.0
2017-10-23 15:05:00,40.65,40.65,40.61,40.63,20500.0,37.0967,37.0967,37.0602,37.0785,20500.0
2017-10-23 15:10:00,40.61,40.62,40.58,40.59,16792.0,37.0602,37.0693,37.0328,37.042,16792.0
2017-10-23 15:15:00,40.58,40.63,40.56,40.57,22075.0,37.0328,37.0785,37.0146,37.0237,22075.0
2017-10-23 15:20:00,40.57,40.58,40.51,40.52,31616.0,37.0237,37.0328,36.969,36.9781,31616.0
2017-10-23 15:25:00,40.52,40.55,40.49,40.54,46508.0,36.9781,37.0055,36.9507,36.9963,46508.0
2017-10-23 15:30:00,40.53,40.57,40.49,40.49,19573.0,36.9872,37.0237,36.9507,36.9507,19573.0
2017-10-23 15:35:00,40.48,40.51,40.39,40.42,61669.0,36.9416,36.969,36.8595,36.8868,61669.0
2017-10-23 15:40:00,40.42,40.49,40.39,40.48,35431.0,36.8868,36.9507,36.8595,36.9416,35431.0
2017-10-23 15:45:00,40.48,40.53,40.47,40.48,42760.0,36.9416,36.9872,36.9325,36.9416,42760.0
2017-10-23 15:50:00,40.47,40.47,40.39,40.41,21302.0,36.9325,36.9325,36.8595,36.8777,21302.0
2017-10-23 15:55:00,40.44,40.45,40.39,40.43,109048.0,36.9051,36.9142,36.8595,36.896,109048.0
2017-10-24 09:30:00,40.66,40.71,40.65,40.7,53282.0,37.1059,37.1515,37.0967,37.1424,53282.0
2017-10-24 09:35:00,40.71,40.72,40.61,40.62,33476.0,37.1515,37.1606,37.0602,37.0693,33476.0
2017-10-24 09:40:00,40.61,40.62,40.5,40.52,52707.0,37.0602,37.0693,36.9598,36.9781,52707.0
2017-10-24 09:45:00,40.54,40.57,40.51,40.52,30506.0,36.9963,37.0237,36.969,36.9781,30506.0
2017-10-24 09:50:00,40.52,40.59,40.51,40.55,24280.0,36.9781,37.042,36.969,37.0055,24280.0
2017-10-24 09:55:00,40.55,40.57,40.46,40.48,16848.0,37.0055,37.0237,36.9233,36.9416,16848.0
2017-10-24 10:00:00,40.46,40.55,40.46,40.51,8840.0,36.9233,37.0055,36.9233,36.969,8840.0
2017-10-24 10:05:00,40.54,40.56,40.5,40.54,36860.0,36.9963,37.0146,36.9598,36.9963,36860.0
2017-10-24 10:10:00,40.55,40.58,40.53,40.57,17191.0,37.0055,37.0328,36.9872,37.0237,17191.0
2017-10-24 10:15:00,40.58,40.6,40.53,40.57,15483.0,37.0328,37.0511,36.9872,37.0237,15483.0
2017-10-24 10:20:00,40.56,40.59,40.56,40.56,10926.0,37.0146,37.042,37.0146,37.0146,10926.0
2017-10-24 10:25:00,40.56,40.59,40.56,40.58,8914.0,37.0146,37.042,37.0146,37.0328,8914.0
2017-10-24 10:30:00,40.58,40.58,40.56,40.58,17250.0,37.0328,37.0328,37.0146,37.0328,17250.0
2017-10-24 10:35:00,40.57,40.58,40.55,40.58,22256.0,37.0237,37.0328,37.0055,37.0328,22256.0
2017-10-24 10:40:00,40.58,40.61,40.57,40.57,12894.0,37.0328,37.0602,37.0237,37.0237,12894.0
2017-10-24 10:45:00,40.57,40.57,40.52,40.55,15218.0,37.0237,37.0237,36.9781,37.0055,15218.0
2017-10-24 10:50:00,40.55,40.63,40.55,40.63,9383.0,37.0055,37.0785,37.0055,37.0785,9383.0
2017-10-24 10:55:00,40.62,40.63,40.6,40.61,12046.0,37.0693,37.0785,37.0511,37.0602,12046.0
2017-10-24 11:00:00,40.61,40.65,40.61,40.65,5447.0,37.0602,37.0967,37.0602,37.0967,5447.0
2017-10-24 11:05:00,40.66,40.67,40.63,40.64,5337.0,37.1059,37.115,37.0785,37.0876,5337.0
2017-10-24 11:10:00,40.64,40.65,40.63,40.64,5250.0,37.0876,37.0967,37.0785,37.0876,5250.0
2017-10-24 11:15:00,40.64,40.66,40.63,40.64,3700.0,37.0876,37.1059,37.0785,37.0876,3700.0
2017-10-24 11:20:00,40.63,40.66,40.63,40.64,7716.0,37.0785,37.1059,37.0785,37.0876,7716.0
2017-10-24 11:25:00,40.64,40.66,40.63,40.65,11320.0,37.0876,37.1059,37.0785,37.0967,11320.0
2017-10-24 11:30:00,40.65,40.65,40.62,40.63,11191.0,37.0967,37.0967,37.0693,37.0785,11191.0
2017-10-24 11:35:00,40.63,40.64,40.62,40.64,6800.0,37.0785,37.0876,37.0693,37.0876,6800.0
2017-10-24 11:40:00,40.64,40.67,40.64,40.67,7800.0,37.0876,37.115,37.0876,37.115,7800.0
2017-10-24 11:45:00,40.67,40.7,40.67,40.69,17539.0,37.115,37.1424,37.115,37.1332,17539.0
2017-10-24 11:50:00,40.68,40.7,40.68,40.68,5256.0,37.1241,37.1424,37.1241,37.1241,5256.0
2017-10-24 11:55:00,40.68,40.69,40.67,40.67,3212.0,37.1241,37.1332,37.115,37.115,3212.0
2017-10-24 12:00:00,40.68,40.7,40.66,40.67,14363.0,37.1241,37.1424,37.1059,37.115,14363.0
2017-10-24 12:05:00,40.67,40.67,40.64,40.65,27245.0,37.115,37.115,37.0876,37.0967,27245.0
2017-10-24 12:10:00,40.65,40.67,40.65,40.65,18397.0,37.0967,37.115,37.0967,37.0967,18397.0
2017-10-24 12:15:00,40.65,40.66,40.64,40.65,4222.0,37.0967,37.1059,37.0876,37.0967,4222.0
2017-10-24 12:20:00,40.65,40.66,40.65,40.66,1425.0,37.0967,37.1059,37.0967,37.1059,1425.0
2017-10-24 12:25:00,40.67,40.68,40.67,40.68,2607.0,37.115,37.1241,37.115,37.1241,2607.0
2017-10-24 12:30:00,40.67,40.68,40.66,40.66,2602.0,37.115,37.1241,37.1059,37.1059,2602.0
2017-10-24 12:35:00,40.66,40.67,40.66,40.66,19811.0,37.1059,37.115,37.1059,37.1059,19811.0
2017-10-24 12:40:00,40.66,40.67,40.66,40.67,2900.0,37.1059,37.115,37.1059,37.115,2900.0
2017-10-24 12:45:00,40.68,40.69,40.68,40.69,1700.0,37.1241,37.1332,37.1241,37.1332,1700.0
2017-10-24 12:50:00,40.69,40.7,40.68,40.69,1800.0,37.1332,37.1424,37.1241,37.1332,1800.0
2017-10-24 12:55:00,40.69,40.69,40.65,40.65,4097.0,37.1332,37.1332,37.0967,37.0967,4097.0
2017-10-24 13:00:00,40.66,40.66,40.64,40.65,3302.0,37.1059,37.1059,37.0876,37.0967,3302.0
2017-10-24 13:05:00,40.65,40.65,40.62,40.63,8739.0,37.0967,37.0967,37.0693,37.0785,8739.0
2017-10-24 13:10:00,40.64,40.66,40.63,40.66,3803.0,37.0876,37.1059,37.0785,37.1059,3803.0
2017-10-24 13:15:00,40.67,40.68,40.67,40.67,11321.0,37.115,37.1241,37.115,37.115,11321.0
2017-10-24 13:20:00,40.68,40.69,40.66,40.66,11817.0,37.1241,37.1332,37.1059,37.1059,11817.0
2017-10-24 13:25:00,40.66,40.68,40.66,40.67,3121.0,37.1059,37.1241,37.1059,37.115,3121.0
2017-10-24 13:30:00,40.66,40.68,40.66,40.67,3371.0,37.1059,37.1241,37.1059,37.115,3371.0
2017-10-24 13:35:00,40.66,40.71,40.66,40.71,7083.0,37.1059,37.1515,37.1059,37.1515,7083.0
2017-10-24 13:40:00,40.7,40.72,40.7,40.71,14500.0,37.1424,37.1606,37.1424,37.1515,14500.0
2017-10-24 13:45:00,40.7,40.71,40.7,40.7,7000.0,37.1424,37.1515,37.1424,37.1424,7000.0
2017-10-24 13:50:00,40.69,40.69,40.67,40.67,1300.0,37.1332,37.1332,37.115,37.115,1300.0
2017-10-24 13:55:00,40.67,40.69,40.67,40.69,2190.0,37.115,37.1332,37.115,37.1332,2190.0
2017-10-24 14:00:00,40.69,40.69,40.67,40.67,6951.0,37.1332,37.1332,37.115,37.115,6951.0
2017-10-24 14:05:00,40.67,40.69,40.67,40.68,5385.0,37.115,37.1332,37.115,37.1241,5385.0
2017-10-24 14:10:00,40.7,40.72,40.7,40.72,2160.0,37.1424,37.1606,37.1424,37.1606,2160.0
2017-10-24 14:15:00,40.72,40.74,40.71,40.74,12612.0,37.1606,37.1789,37.1515,37.1789,12612.0
2017-10-24 14:20:00,40.74,40.77,40.74,40.77,20330.0,37.1789,37.2062,37.1789,37.2062,20330.0
2017-10-24 14:25:00,40.77,40.77,40.75,40.75,8600.0,37.2062,37.2062,37.188,37.188,8600.0
2017-10-24 14:30:00,40.76,40.77,40.74,40.74,12276.0,37.1971,37.2062,37.1789,37.1789,12276.0
2017-10-24 14:35:00,40.74,40.74,40.73,40.73,8900.0,37.1789,37.1789,37.1697,37.1697,8900.0
2017-10-24 14:40:00,40.72,40.72,40.7,40.72,6650.0,37.1606,37.1606,37.1424,37.1606,6650.0
2017-10-24 14:45:00,40.71,40.73,40.7,40.71,3750.0,37.1515,37.1697,37.1424,37.1515,3750.0
2017-10-24 14:50:00,40.71,40.71,40.63,40.66,17695.0,37.1515,37.1515,37.0785,37.1059,17695.0
2017-10-24 14:55:00,40.65,40.68,40.63,40.63,3437.0,37.0967,37.1241,37.0785,37.0785,3437.0
2017-10-24 15:00:00,40.66,40.69,40.66,40.68,40471.0,37.1059,37.1332,37.1059,37.1241,40471.0
2017-10-24 15:05:00,40.69,40.7,40.51,40.55,135892.0,37.1332,37.1424,36.969,37.0055,135892.0
2017-10-24 15:10:00,40.55,40.6,40.55,40.58,15297.0,37.0055,37.0511,37.0055,37.0328,15297.0
2017-10-24 15:15:00,40.57,40.61,40.57,40.59,5672.0,37.0237,37.0602,37.0237,37.042,5672.0
2017-10-24 15:20:00,40.59,40.63,40.59,40.62,9121.0,37.042,37.0785,37.042,37.0693,9121.0
2017-10-24 15:25:00,40.61,40.63,40.55,40.57,24579.0,37.0602,37.0785,37.0055,37.0237,24579.0
2017-10-24 15:30:00,40.56,40.64,40.56,40.64,15418.0,37.0146,37.0876,37.0146,37.0876,15418.0
2017-10-24 15:35:00,40.64,40.65,40.63,40.64,14254.0,37.0876,37.0967,37.0785,37.0876,14254.0
2017-10-24 15:40:00,40.64,40.65,40.58,40.59,12754.0,37.0876,37.0967,37.0328,37.042,12754.0
2017-10-24 15:45:00,40.59,40.59,40.53,40.55,41730.0,37.042,37.042,36.9872,37.0055,41730.0
2017-10-24 15:50:00,40.55,40.6,40.54,40.57,31985.0,37.0055,37.0511,36.9963,37.0237,31985.0
2017-10-24 15:55:00,40.57,40.63,40.56,40.63,60192.0,37.0237,37.0785,37.0146,37.0785,60192.0
2017-10-25 09:30:00,40.47,40.52,40.46,40.5,20540.0,36.9325,36.9781,36.9233,36.9598,20540.0
2017-10-25 09:35:00,40.5,40.5,40.44,40.48,17520.0,36.9598,36.9598,36.9051,36.9416,17520.0
2017-10-25 09:40:00,40.5,40.5,40.42,40.44,52653.0,36.9598,36.9598,36.8868,36.9051,52653.0
2017-10-25 09:45:00,40.43,40.45,40.41,40.44,24144.0,36.896,36.9142,36.8777,36.9051,24144.0
2017-10-25 09:50:00,40.44,40.44,40.28,40.29,44399.0,36.9051,36.9051,36.7591,36.7682,44399.0
2017-10-25 09:55:00,40.28,40.34,40.26,40.28,48437.0,36.7591,36.8138,36.7408,36.7591,48437.0
2017-10-25 10:00:00,40.29,40.37,40.27,40.34,68807.0,36.7682,36.8412,36.7499,36.8138,68807.0
2017-10-25 10:05:00,40.35,40.39,40.31,40.37,35016.0,36.823,36.8595,36.7864,36.8412,35016.0
2017-10-25 10:10:00,40.37,40.37,40.26,40.26,30052.0,36.8412,36.8412,36.7408,36.7408,30052.0
2017-10-25 10:15:00,40.26,40.26,40.13,40.15,62434.0,36.7408,36.7408,36.6222,36.6404,62434.0
2017-10-25 10:20:00,40.14,40.2,40.1,40.18,48818.0,36.6313,36.6861,36.5948,36.6678,48818.0
2017-10-25 10:25:00,40.17,40.21,40.16,40.21,21350.0,36.6587,36.6952,36.6496,36.6952,21350.0
2017-10-25 10:30:00,40.21,40.22,40.15,40.2,14464.0,36.6952,36.7043,36.6404,36.6861,14464.0
2017-10-25 10:35:00,40.19,40.2,40.08,40.08,29678.0,36.6769,36.6861,36.5766,36.5766,29678.0
2017-10-25 10:40:00,40.08,40.12,39.94,39.94,56178.0,36.5766,36.6131,36.4488,36.4488,56178.0
2017-10-25 10:45:00,39.97,40.01,39.95,40.0,45188.0,36.4762,36.5127,36.4579,36.5035,45188.0
2017-10-25 10:50:00,40.02,40.06,40.01,40.06,21038.0,36.5218,36.5583,36.5127,36.5583,21038.0
2017-10-25 10:55:00,40.06,40.06,40.0,40.03,20070.0,36.5583,36.5583,36.5035,36.5309,20070.0
2017-10-25 11:00:00,40.02,40.02,39.83,39.84,60042.0,36.5218,36.5218,36.3484,36.3575,60042.0
2017-10-25 11:05:00,39.85,39.89,39.76,39.8,36351.0,36.3667,36.4032,36.2845,36.321,36351.0
2017-10-25 11:10:00,39.8,39.87,39.76,39.78,20808.0,36.321,36.3849,36.2845,36.3028,20808.0
2017-10-25 11:15:00,39.79,39.82,39.65,39.68,92724.0,36.3119,36.3393,36.1841,36.2115,92724.0
2017-10-25 11:20:00,39.67,39.75,39.64,39.74,58825.0,36.2024,36.2754,36.175,36.2663,58825.0
2017-10-25 11:25:00,39.73,39.81,39.73,39.81,33644.0,36.2571,36.3302,36.2571,36.3302,33644.0
2017-10-25 11:30:00,39.8,39.91,39.78,39.91,27345.0,36.321,36.4214,36.3028,36.4214,27345.0
2017-10-25 11:35:00,39.9,39.91,39.88,39.91,34525.0,36.4123,36.4214,36.394,36.4214,34525.0
2017-10-25 11:40:00,39.91,39.92,39.87,39.87,6983.0,36.4214,36.4305,36.3849,36.3849,6983.0
2017-10-25 11:45:00,39.87,39.9,39.86,39.86,17682.0,36.3849,36.4123,36.3758,36.3758,17682.0
2017-10-25 11:50:00,39.86,39.87,39.77,39.79,57663.0,36.3758,36.3849,36.2936,36.3119,57663.0
2017-10-25 11:55:00,39.8,39.8,39.69,39.76,22706.0,36.321,36.321,36.2206,36.2845,22706.0
2017-10-25 12:00:00,39.76,39.76,39.66,39.68,32601.0,36.2845,36.2845,36.1933,36.2115,32601.0
2017-10-25 12:05:00,39.68,39.77,39.65,39.74,40440.0,36.2115,36.2936,36.1841,36.2663,40440.0
2017-10-25 12:10:00,39.74,39.75,39.6,39.66,60382.0,36.2663,36.2754,36.1385,36.1933,60382.0
2017-10-25 12:15:00,39.65,39.65,39.54,39.57,103904.0,36.1841,36.1841,36.0838,36.1111,103904.0
2017-10-25 12:20:00,39.57,39.57,39.46,39.49,67700.0,36.1111,36.1111,36.0107,36.0381,67700.0
2017-10-25 12:25:00,39.48,39.55,39.45,39.46,52748.0,36.029,36.0929,36.0016,36.0107,52748.0
2017-10-25 12:30:00,39.46,39.52,39.42,39.47,25978.0,36.0107,36.0655,35.9742,36.0199,25978.0
2017-10-25 12:35:00,39.47,39.56,39.44,39.49,32719.0,36.0199,36.102,35.9925,36.0381,32719.0
2017-10-25 12:40:00,39.49,39.59,39.49,39.59,22460.0,36.0381,36.1294,36.0381,36.1294,22460.0
2017-10-25 12:45:00,39.59,39.64,39.58,39.58,36795.0,36.1294,36.175,36.1203,36.1203,36795.0
2017-10-25 12:50:00,39.59,39.71,39.59,39.7,9844.0,36.1294,36.2389,36.1294,36.2298,9844.0
2017-10-25 12:55:00,39.71,39.75,39.69,39.74,39581.0,36.2389,36.2754,36.2206,36.2663,39581.0
2017-10-25 13:00:00,39.73,39.74,39.65,39.66,21615.0,36.2571,36.2663,36.1841,36.1933,21615.0
2017-10-25 13:05:00,39.66,39.73,39.65,39.73,6908.0,36.1933,36.2571,36.1841,36.2571,6908.0
2017-10-25 13:10:00,39.73,39.81,39.73,39.81,13149.0,36.2571,36.3302,36.2571,36.3302,13149.0
2017-10-25 13:15:00,39.82,39.82,39.76,39.76,8950.0,36.3393,36.3393,36.2845,36.2845,8950.0
2017-10-25 13:20:00,39.77,39.79,39.72,39.75,9270.0,36.2936,36.3119,36.248,36.2754,9270.0
2017-10-25 13:25:00,39.75,39.75,39.7,39.71,19819.0,36.2754,36.2754,36.2298,36.2389,19819.0
2017-10-25 13:30:00,39.71,39.79,39.71,39.78,27350.0,36.2389,36.3119,36.2389,36.3028,27350.0
2017-10-25 13:35:00,39.77,39.84,39.75,39.82,8482.0,36.2936,36.3575,36.2754,36.3393,8482.0
2017-10-25 13:40:00,39.83,39.89,39.83,39.89,13923.0,36.3484,36.4032,36.3484,36.4032,13923.0
2017-10-25 13:45:00,39.88,39.94,39.88,39.9,14857.0,36.394,36.4488,36.394,36.4123,14857.0
2017-10-25 13:50:00,39.9,39.94,39.89,39.91,32225.0,36.4123,36.4488,36.4032,36.4214,32225.0
2017-10-25 13:55:00,39.92,39.97,39.92,39.95,10171.0,36.4305,36.4762,36.4305,36.4579,10171.0
2017-10-25 14:00:00,39.95,40.0,39.94,39.99,15078.0,36.4579,36.5035,36.4488,36.4944,15078.0
2017-10-25 14:05:00,40.0,40.07,39.99,40.02,23945.0,36.5035,36.5674,36.4944,36.5218,23945.0
2017-10-25 14:10:00,40.01,40.04,39.99,40.0,35856.0,36.5127,36.54,36.4944,36.5035,35856.0
2017-10-25 14:15:00,40.01,40.06,40.01,40.05,29631.0,36.5127,36.5583,36.5127,36.5492,29631.0
2017-10-25 14:20:00,40.05,40.09,40.03,40.08,11686.0,36.5492,36.5857,36.5309,36.5766,11686.0
2017-10-25 14:25:00,40.09,40.11,40.06,40.07,69585.0,36.5857,36.6039,36.5583,36.5674,69585.0
2017-10-25 14:30:00,40.07,40.08,40.0,40.0,15404.0,36.5674,36.5766,36.5035,36.5035,15404.0
2017-10-25 14:35:00,40.0,40.02,39.95,39.97,13837.0,36.5035,36.5218,36.4579,36.4762,13837.0
2017-10-25 14:40:00,39.96,39.98,39.93,39.93,19300.0,36.467,36.4853,36.4397,36.4397,19300.0
2017-10-25 14:45:00,39.91,39.93,39.89,39.93,5602.0,36.4214,36.4397,36.4032,36.4397,5602.0
2017-10-25 14:50:00,39.94,39.96,39.92,39.96,5100.0,36.4488,36.467,36.4305,36.467,5100.0
2017-10-25 14:55:00,39.97,39.99,39.96,39.97,17299.0,36.4762,36.4944,36.467,36.4762,17299.0
2017-10-25 15:00:00,39.98,39.98,39.94,39.96,144635.0,36.4853,36.4853,36.4488,36.467,144635.0
2017-10-25 15:05:00,39.97,40.04,39.96,40.02,13112.0,36.4762,36.54,36.467,36.5218,13112.0
2017-10-25 15:10:00,40.02,40.06,40.02,40.06,43718.0,36.5218,36.5583,36.5218,36.5583,43718.0
2017-10-25 15:15:00,40.06,40.07,40.04,40.06,6546.0,36.5583,36.5674,36.54,36.5583,6546.0
2017-10-25 15:20:00,40.06,40.1,40.06,40.09,16963.0,36.5583,36.5948,36.5583,36.5857,16963.0
2017-10-25 15:25:00,40.09,40.17,40.09,40.14,44288.0,36.5857,36.6587,36.5857,36.6313,44288.0
2017-10-25 15:30:00,40.14,40.15,40.1,40.13,28093.0,36.6313,36.6404,36.5948,36.6222,28093.0
2017-10-25 15:35:00,40.13,40.15,40.08,40.08,20803.0,36.6222,36.6404,36.5766,36.5766,20803.0
2017-10-25 15:40:00,40.06,40.08,40.0,40.01,35112.0,36.5583,36.5766,36.5035,36.5127,35112.0
2017-10-25 15:45:00,40.0,40.0,39.87,39.87,33859.0,36.5035,36.5035,36.3849,36.3849,33859.0
2017-10-25 15:50:00,39.89,40.04,39.87,40.03,65356.0,36.4032,36.54,36.3849,36.5309,65356.0
2017-10-25 15:55:00,40.03,40.09,40.0,40.06,233174.0,36.5309,36.5857,36.5035,36.5583,233174.0
2017-10-26 09:30:00,40.36,40.4,40.3,40.38,59969.0,36.8321,36.8686,36.7773,36.8503,59969.0
2017-10-26 09:35:00,40.41,40.41,40.31,40.31,61366.0,36.8777,36.8777,36.7864,36.7864,61366.0
2017-10-26 09:40:00,40.31,40.44,40.31,40.44,51073.0,36.7864,36.9051,36.7864,36.9051,51073.0
2017-10-26 09:45:00,40.45,40.46,40.42,40.44,33121.0,36.9142,36.9233,36.8868,36.9051,33121.0
2017-10-26 09:50:00,40.43,40.44,40.39,40.4,54434.0,36.896,36.9051,36.8595,36.8686,54434.0
2017-10-26 09:55:00,40.42,40.42,40.39,40.39,14150.0,36.8868,36.8868,36.8595,36.8595,14150.0
2017-10-26 10:00:00,40.39,40.39,40.31,40.33,16708.0,36.8595,36.8595,36.7864,36.8047,16708.0
2017-10-26 10:05:00,40.32,40.32,40.23,40.23,38682.0,36.7956,36.7956,36.7134,36.7134,38682.0
2017-10-26 10:10:00,40.23,40.27,40.21,40.22,15170.0,36.7134,36.7499,36.6952,36.7043,15170.0
2017-10-26 10:15:00,40.2,40.25,40.16,40.17,42349.0,36.6861,36.7317,36.6496,36.6587,42349.0
2017-10-26 10:20:00,40.17,40.24,40.16,40.24,18886.0,36.6587,36.7226,36.6496,36.7226,18886.0
2017-10-26 10:25:00,40.26,40.28,40.25,40.26,15773.0,36.7408,36.7591,36.7317,36.7408,15773.0
2017-10-26 10:30:00,40.28,40.29,40.23,40.28,12312.0,36.7591,36.7682,36.7134,36.7591,12312.0
2017-10-26 10:35:00,40.28,40.39,40.28,40.39,23906.0,36.7591,36.8595,36.7591,36.8595,23906.0
2017-10-26 10:40:00,40.4,40.4,40.35,40.37,23477.0,36.8686,36.8686,36.823,36.8412,23477.0
2017-10-26 10:45:00,40.39,40.42,40.38,40.4,71767.0,36.8595,36.8868,36.8503,36.8686,71767.0
2017-10-26 10:50:00,40.4,40.44,40.4,40.44,102105.0,36.8686,36.9051,36.8686,36.9051,102105.0
2017-10-26 10:55:00,40.44,40.45,40.42,40.42,18777.0,36.9051,36.9142,36.8868,36.8868,18777.0
2017-10-26 11:00:00,40.42,40.52,40.4,40.43,79684.0,36.8868,36.9781,36.8686,36.896,79684.0
2017-10-26 11:05:00,40.43,40.44,40.38,40.42,13199.0,36.896,36.9051,36.8503,36.8868,13199.0
2017-10-26 11:10:00,40.41,40.43,40.4,40.41,6787.0,36.8777,36.896,36.8686,36.8777,6787.0
2017-10-26 11:15:00,40.41,40.41,40.23,40.27,37998.0,36.8777,36.8777,36.7134,36.7499,37998.0
2017-10-26 11:20:00,40.31,40.34,40.3,40.31,7500.0,36.7864,36.8138,36.7773,36.7864,7500.0
2017-10-26 11:25:00,40.33,40.36,40.31,40.35,4900.0,36.8047,36.8321,36.7864,36.823,4900.0
2017-10-26 11:30:00,40.34,40.38,40.33,40.38,5955.0,36.8138,36.8503,36.8047,36.8503,5955.0
2017-10-26 11:35:00,40.37,40.41,40.36,40.36,8652.0,36.8412,36.8777,36.8321,36.8321,8652.0
2017-10-26 11:40:00,40.34,40.35,40.31,40.33,6000.0,36.8138,36.823,36.7864,36.8047,6000.0
2017-10-26 11:45:00,40.32,40.36,40.32,40.33,4253.0,36.7956,36.8321,36.7956,36.8047,4253.0
2017-10-26 11:50:00,40.33,40.33,40.29,40.32,12150.0,36.8047,36.8047,36.7682,36.7956,12150.0
2017-10-26 11:55:00,40.32,40.34,40.29,40.33,16280.0,36.7956,36.8138,36.7682,36.8047,16280.0
2017-10-26 12:00:00,40.33,40.36,40.33,40.35,8000.0,36.8047,36.8321,36.8047,36.823,8000.0
2017-10-26 12:05:00,40.37,40.41,40.36,40.41,6565.0,36.8412,36.8777,36.8321,36.8777,6565.0
2017-10-26 12:10:00,40.4,40.42,40.39,40.41,13725.0,36.8686,36.8868,36.8595,36.8777,13725.0
2017-10-26 12:15:00,40.4,40.42,40.4,40.42,5294.0,36.8686,36.8868,36.8686,36.8868,5294.0
2017-10-26 12:20:00,40.42,40.43,40.4,40.41,9207.0,36.8868,36.896,36.8686,36.8777,9207.0
2017-10-26 12:25:00,40.41,40.44,40.4,40.43,8803.0,36.8777,36.9051,36.8686,36.896,8803.0
2017-10-26 12:30:00,40.43,40.43,40.28,40.3,9127.0,36.896,36.896,36.7591,36.7773,9127.0
2017-10-26 12:35:00,40.28,40.29,40.24,40.29,8639.0,36.7591,36.7682,36.7226,36.7682,8639.0
2017-10-26 12:40:00,40.27,40.27,40.23,40.23,8320.0,36.7499,36.7499,36.7134,36.7134,8320.0
2017-10-26 12:45:00,40.23,40.29,40.22,40.27,14600.0,36.7134,36.7682,36.7043,36.7499,14600.0
2017-10-26 12:50:00,40.28,40.29,40.27,40.28,2800.0,36.7591,36.7682,36.7499,36.7591,2800.0
2017-10-26 12:55:00,40.27,40.28,40.26,40.26,5426.0,36.7499,36.7591,36.7408,36.7408,5426.0
2017-10-26 13:00:00,40.25,40.29,40.22,40.29,8000.0,36.7317,36.7682,36.7043,36.7682,8000.0
2017-10-26 13:05:00,40.29,40.32,40.29,40.3,5786.0,36.7682,36.7956,36.7682,36.7773,5786.0
2017-10-26 13:10:00,40.29,40.31,40.28,40.31,7000.0,36.7682,36.7864,36.7591,36.7864,7000.0
2017-10-26 13:15:00,40.31,40.39,40.31,40.38,51661.0,36.7864,36.8595,36.7864,36.8503,51661.0
2017-10-26 13:20:00,40.38,40.38,40.36,40.37,9800.0,36.8503,36.8503,36.8321,36.8412,9800.0
2017-10-26 13:25:00,40.37,40.37,40.36,40.36,3241.0,36.8412,36.8412,36.8321,36.8321,3241.0
2017-10-26 13:30:00,40.35,40.38,40.35,40.35,4535.0,36.823,36.8503,36.823,36.823,4535.0
2017-10-26 13:35:00,40.34,40.38,40.34,40.38,1300.0,36.8138,36.8503,36.8138,36.8503,1300.0
2017-10-26 13:40:00,40.36,40.38,40.36,40.37,7299.0,36.8321,36.8503,36.8321,36.8412,7299.0
2017-10-26 13:45:00,40.37,40.37,40.33,40.33,4832.0,36.8412,36.8412,36.8047,36.8047,4832.0
2017-10-26 13:50:00,40.33,40.34,40.3,40.32,6880.0,36.8047,36.8138,36.7773,36.7956,6880.0
2017-10-26 13:55:00,40.34,40.37,40.34,40.37,3900.0,36.8138,36.8412,36.8138,36.8412,3900.0
2017-10-26 14:00:00,40.39,40.39,40.36,40.37,2973.0,36.8595,36.8595,36.8321,36.8412,2973.0
2017-10-26 14:05:00,40.37,40.39,40.37,40.39,1750.0,36.8412,36.8595,36.8412,36.8595,1750.0
2017-10-26 14:10:00,40.39,40.41,40.38,40.39,12281.0,36.8595,36.8777,36.8503,36.8595,12281.0
2017-10-26 14:15:00,40.39,40.41,40.38,40.38,18824.0,36.8595,36.8777,36.8503,36.8503,18824.0
2017-10-26 14:20:00,40.38,40.38,40.35,40.38,10139.0,36.8503,36.8503,36.823,36.8503,10139.0
2017-10-26 14:25:00,40.38,40.4,40.36,40.38,6550.0,36.8503,36.8686,36.8321,36.8503,6550.0
2017-10-26 14:30:00,40.39,40.41,40.37,40.37,6300.0,36.8595,36.8777,36.8412,36.8412,6300.0
2017-10-26 14:35:00,40.36,40.38,40.32,40.33,4950.0,36.8321,36.8503,36.7956,36.8047,4950.0
2017-10-26 14:40:00,40.32,40.35,40.32,40.34,9550.0,36.7956,36.823,36.7956,36.8138,9550.0
2017-10-26 14:45:00,40.34,40.34,40.31,40.32,6843.0,36.8138,36.8138,36.7864,36.7956,6843.0
2017-10-26 14:50:00,40.31,40.32,40.26,40.28,17990.0,36.7864,36.7956,36.7408,36.7591,17990.0
2017-10-26 14:55:00,40.28,40.28,40.26,40.27,7999.0,36.7591,36.7591,36.7408,36.7499,7999.0
2017-10-26 15:00:00,40.26,40.3,40.26,40.29,17757.0,36.7408,36.7773,36.7408,36.7682,17757.0
2017-10-26 15:05:00,40.3,40.31,40.23,40.24,19364.0,36.7773,36.7864,36.7134,36.7226,19364.0
2017-10-26 15:10:00,40.25,40.26,40.23,40.23,6108.0,36.7317,36.7408,36.7134,36.7134,6108.0
2017-10-26 15:15:00,40.23,40.24,40.19,40.2,29439.0,36.7134,36.7226,36.6769,36.6861,29439.0
2017-10-26 15:20:00,40.21,40.24,40.19,40.21,15428.0,36.6952,36.7226,36.6769,36.6952,15428.0
2017-10-26 15:25:00,40.22,40.26,40.22,40.26,7600.0,36.7043,36.7408,36.7043,36.7408,7600.0
2017-10-26 15:30:00,40.26,40.27,40.22,40.23,15326.0,36.7408,36.7499,36.7043,36.7134,15326.0
2017-10-26 15:35:00,40.22,40.22,40.17,40.22,11020.0,36.7043,36.7043,36.6587,36.7043,11020.0
2017-10-26 15:40:00,40.23,40.27,40.22,40.26,19493.0,36.7134,36.7499,36.7043,36.7408,19493.0
2017-10-26 15:45:00,40.26,40.3,40.26,40.28,38669.0,36.7408,36.7773,36.7408,36.7591,38669.0
2017-10-26 15:50:00,40.28,40.32,40.25,40.32,57958.0,36.7591,36.7956,36.7317,36.7956,57958.0
2017-10-26 15:55:00,40.32,40.33,40.19,40.19,236376.0,36.7956,36.8047,36.6769,36.6769,236376.0
2017-10-27 09:30:00,40.61,40.62,40.53,40.62,103567.0,37.0602,37.0693,36.9872,37.0693,103567.0
2017-10-27 09:35:00,40.62,40.62,40.44,40.45,47494.0,37.0693,37.0693,36.9051,36.9142,47494.0
2017-10-27 09:40:00,40.45,40.55,40.44,40.55,64174.0,36.9142,37.0055,36.9051,37.0055,64174.0
2017-10-27 09:45:00,40.56,40.6,40.44,40.46,40656.0,37.0146,37.0511,36.9051,36.9233,40656.0
2017-10-27 09:50:00,40.47,40.64,40.47,40.62,46336.0,36.9325,37.0876,36.9325,37.0693,46336.0
2017-10-27 09:55:00,40.62,40.64,40.56,40.63,72889.0,37.0693,37.0876,37.0146,37.0785,72889.0
2017-10-27 10:00:00,40.61,40.87,40.59,40.78,168773.0,37.0602,37.2975,37.042,37.2154,168773.0
2017-10-27 10:05:00,40.78,40.82,40.75,40.79,15789.0,37.2154,37.2519,37.188,37.2245,15789.0
2017-10-27 10:10:00,40.8,40.81,40.75,40.75,17368.0,37.2336,37.2427,37.188,37.188,17368.0
2017-10-27 10:15:00,40.75,40.81,40.73,40.81,19980.0,37.188,37.2427,37.1697,37.2427,19980.0
2017-10-27 10:20:00,40.81,40.81,40.74,40.74,27131.0,37.2427,37.2427,37.1789,37.1789,27131.0
2017-10-27 10:25:00,40.74,40.78,40.7,40.72,20195.0,37.1789,37.2154,37.1424,37.1606,20195.0
2017-10-27 10:30:00,40.74,40.76,40.71,40.75,18178.0,37.1789,37.1971,37.1515,37.188,18178.0
2017-10-27 10:35:00,40.74,40.77,40.7,40.76,12300.0,37.1789,37.2062,37.1424,37.1971,12300.0
2017-10-27 10:40:00,40.76,40.76,40.72,40.76,11660.0,37.1971,37.1971,37.1606,37.1971,11660.0
2017-10-27 10:45:00,40.76,40.82,40.76,40.81,14473.0,37.1971,37.2519,37.1971,37.2427,14473.0
2017-10-27 10:50:00,40.82,40.82,40.78,40.81,14965.0,37.2519,37.2519,37.2154,37.2427,14965.0
2017-10-27 10:55:00,40.81,40.82,40.79,40.8,4070.0,37.2427,37.2519,37.2245,37.2336,4070.0
2017-10-27 11:00:00,40.8,40.85,40.8,40.85,23497.0,37.2336,37.2792,37.2336,37.2792,23497.0
2017-10-27 11:05:00,40.85,40.92,40.83,40.9,70451.0,37.2792,37.3431,37.261,37.3249,70451.0
2017-10-27 11:10:00,40.92,40.93,40.9,40.9,8594.0,37.3431,37.3523,37.3249,37.3249,8594.0
2017-10-27 11:15:00,40.91,40.94,40.9,40.9,5545.0,37.334,37.3614,37.3249,37.3249,5545.0
2017-10-27 11:20:00,40.91,40.95,40.9,40.93,5265.0,37.334,37.3705,37.3249,37.3523,5265.0
2017-10-27 11:25:00,40.93,40.98,40.93,40.96,21775.0,37.3523,37.3979,37.3523,37.3796,21775.0
2017-10-27 11:30:00,40.98,41.0,40.97,40.97,45326.0,37.3979,37.4161,37.3888,37.3888,45326.0
2017-10-27 11:35:00,40.97,41.02,40.97,41.01,31842.0,37.3888,37.4344,37.3888,37.4253,31842.0
2017-10-27 11:40:00,41.0,41.03,41.0,41.02,9340.0,37.4161,37.4435,37.4161,37.4344,9340.0
2017-10-27 11:45:00,41.03,41.07,41.02,41.04,14380.0,37.4435,37.48,37.4344,37.4526,14380.0
2017-10-27 11:50:00,41.05,41.06,41.02,41.04,13800.0,37.4618,37.4709,37.4344,37.4526,13800.0
2017-10-27 11:55:00,41.03,41.04,41.0,41.03,19570.0,37.4435,37.4526,37.4161,37.4435,19570.0
2017-10-27 12:00:00,41.05,41.1,41.05,41.1,7970.0,37.4618,37.5074,37.4618,37.5074,7970.0
2017-10-27 12:05:00,41.1,41.15,41.1,41.14,16019.0,37.5074,37.553,37.5074,37.5439,16019.0
2017-10-27 12:10:00,41.13,41.13,41.09,41.1,14877.0,37.5348,37.5348,37.4983,37.5074,14877.0
2017-10-27 12:15:00,41.09,41.13,41.09,41.12,20360.0,37.4983,37.5348,37.4983,37.5256,20360.0
2017-10-27 12:20:00,41.11,41.12,41.06,41.07,8178.0,37.5165,37.5256,37.4709,37.48,8178.0
2017-10-27 12:25:00,41.07,41.09,41.07,41.08,10175.0,37.48,37.4983,37.48,37.4891,10175.0
2017-10-27 12:30:00,41.08,41.1,41.08,41.09,8900.0,37.4891,37.5074,37.4891,37.4983,8900.0
2017-10-27 12:35:00,41.09,41.12,41.08,41.12,3871.0,37.4983,37.5256,37.4891,37.5256,3871.0
2017-10-27 12:40:00,41.14,41.16,41.11,41.16,15187.0,37.5439,37.5621,37.5165,37.5621,15187.0
2017-10-27 12:45:00,41.14,41.18,41.13,41.15,14880.0,37.5439,37.5804,37.5348,37.553,14880.0
2017-10-27 12:50:00,41.14,41.14,41.11,41.12,14475.0,37.5439,37.5439,37.5165,37.5256,14475.0
2017-10-27 12:55:00,41.12,41.14,41.1,41.1,6650.0,37.5256,37.5439,37.5074,37.5074,6650.0
2017-10-27 13:00:00,41.12,41.16,41.12,41.13,9023.0,37.5256,37.5621,37.5256,37.5348,9023.0
2017-10-27 13:05:00,41.12,41.13,41.11,41.12,1944.0,37.5256,37.5348,37.5165,37.5256,1944.0
2017-10-27 13:10:00,41.12,41.12,41.08,41.09,7092.0,37.5256,37.5256,37.4891,37.4983,7092.0
2017-10-27 13:15:00,41.09,41.1,41.08,41.1,5396.0,37.4983,37.5074,37.4891,37.5074,5396.0
2017-10-27 13:20:00,41.09,41.09,41.05,41.05,17983.0,37.4983,37.4983,37.4618,37.4618,17983.0
2017-10-27 13:25:00,41.06,41.08,41.03,41.06,15818.0,37.4709,37.4891,37.4435,37.4709,15818.0
2017-10-27 13:30:00,41.07,41.08,41.07,41.08,13294.0,37.48,37.4891,37.48,37.4891,13294.0
2017-10-27 13:35:00,41.08,41.1,41.07,41.09,5288.0,37.4891,37.5074,37.48,37.4983,5288.0
2017-10-27 13:40:00,41.09,41.09,41.05,41.06,3985.0,37.4983,37.4983,37.4618,37.4709,3985.0
2017-10-27 13:45:00,41.06,41.1,41.06,41.1,16714.0,37.4709,37.5074,37.4709,37.5074,16714.0
2017-10-27 13:50:00,41.11,41.14,41.1,41.14,8392.0,37.5165,37.5439,37.5074,37.5439,8392.0
2017-10-27 13:55:00,41.14,41.16,41.13,41.15,11758.0,37.5439,37.5621,37.5348,37.553,11758.0
2017-10-27 14:00:00,41.15,41.15,41.13,41.15,9100.0,37.553,37.553,37.5348,37.553,9100.0
2017-10-27 14:05:00,41.15,41.16,41.13,41.15,6586.0,37.553,37.5621,37.5348,37.553,6586.0
2017-10-27 14:10:00,41.16,41.2,41.16,41.19,27738.0,37.5621,37.5987,37.5621,37.5895,27738.0
2017-10-27 14:15:00,41.17,41.24,41.17,41.24,16286.0,37.5713,37.6352,37.5713,37.6352,16286.0
2017-10-27 14:20:00,41.24,41.24,41.18,41.18,7308.0,37.6352,37.6352,37.5804,37.5804,7308.0
2017-10-27 14:25:00,41.19,41.2,41.16,41.17,5472.0,37.5895,37.5987,37.5621,37.5713,5472.0
2017-10-27 14:30:00,41.16,41.18,41.16,41.18,4827.0,37.5621,37.5804,37.5621,37.5804,4827.0
2017-10-27 14:35:00,41.17,41.17,41.12,41.13,11872.0,37.5713,37.5713,37.5256,37.5348,11872.0
2017-10-27 14:40:00,41.12,41.13,41.1,41.11,3059.0,37.5256,37.5348,37.5074,37.5165,3059.0
2017-10-27 14:45:00,41.11,41.12,41.09,41.09,18250.0,37.5165,37.5256,37.4983,37.4983,18250.0
2017-10-27 14:50:00,41.1,41.13,41.1,41.13,2262.0,37.5074,37.5348,37.5074,37.5348,2262.0
2017-10-27 14:55:00,41.13,41.14,41.12,41.12,12760.0,37.5348,37.5439,37.5256,37.5256,12760.0
2017-10-27 15:00:00,41.13,41.13,41.1,41.12,5009.0,37.5348,37.5348,37.5074,37.5256,5009.0
2017-10-27 15:05:00,41.12,41.14,41.12,41.13,5841.0,37.5256,37.5439,37.5256,37.5348,5841.0
2017-10-27 15:10:00,41.13,41.16,41.13,41.16,3400.0,37.5348,37.5621,37.5348,37.5621,3400.0
2017-10-27 15:15:00,41.17,41.18,41.15,41.16,4500.0,37.5713,37.5804,37.553,37.5621,4500.0
2017-10-27 15:20:00,41.16,41.17,41.15,41.16,7640.0,37.5621,37.5713,37.553,37.5621,7640.0
2017-10-27 15:25:00,41.15,41.18,41.15,41.17,14591.0,37.553,37.5804,37.553,37.5713,14591.0
2017-10-27 15:30:00,41.15,41.16,41.11,41.12,11724.0,37.553,37.5621,37.5165,37.5256,11724.0
2017-10-27 15:35:00,41.12,41.13,41.09,41.09,22211.0,37.5256,37.5348,37.4983,37.4983,22211.0
2017-10-27 15:40:00,41.09,41.11,41.06,41.06,8161.0,37.4983,37.5165,37.4709,37.4709,8161.0
2017-10-27 15:45:00,41.08,41.15,41.08,41.15,15463.0,37.4891,37.553,37.4891,37.553,15463.0
2017-10-27 15:50:00,41.15,41.18,41.13,41.13,29571.0,37.553,37.5804,37.5348,37.5348,29571.0
2017-10-27 15:55:00,41.14,41.14,41.02,41.14,163528.0,37.5439,37.5439,37.4344,37.5439,163528.0
2017-10-30 09:30:00,40.85,40.88,40.81,40.88,51961.0,37.2792,37.3066,37.2427,37.3066,51961.0
2017-10-30 09:35:00,40.88,40.98,40.88,40.98,25197.0,37.3066,37.3979,37.3066,37.3979,25197.0
2017-10-30 09:40:00,40.98,41.0,40.94,40.96,34052.0,37.3979,37.4161,37.3614,37.3796,34052.0
2017-10-30 09:45:00,40.97,40.97,40.9,40.92,30520.0,37.3888,37.3888,37.3249,37.3431,30520.0
2017-10-30 09:50:00,40.92,40.98,40.92,40.98,11206.0,37.3431,37.3979,37.3431,37.3979,11206.0
2017-10-30 09:55:00,40.96,40.96,40.91,40.95,12340.0,37.3796,37.3796,37.334,37.3705,12340.0
2017-10-30 10:00:00,40.94,40.97,40.93,40.97,5173.0,37.3614,37.3888,37.3523,37.3888,5173.0
2017-10-30 10:05:00,40.97,40.97,40.93,40.93,36545.0,37.3888,37.3888,37.3523,37.3523,36545.0
2017-10-30 10:10:00,40.94,40.94,40.92,40.93,3735.0,37.3614,37.3614,37.3431,37.3523,3735.0
2017-10-30 10:15:00,40.95,41.06,40.94,41.04,24117.0,37.3705,37.4709,37.3614,37.4526,24117.0
2017-10-30 10:20:00,41.05,41.05,41.02,41.02,15663.0,37.4618,37.4618,37.4344,37.4344,15663.0
2017-10-30 10:25:00,41.01,41.05,41.0,41.04,9965.0,37.4253,37.4618,37.4161,37.4526,9965.0
2017-10-30 10:30:00,41.05,41.07,41.03,41.07,10345.0,37.4618,37.48,37.4435,37.48,10345.0
2017-10-30 10:35:00,41.07,41.09,41.05,41.09,10662.0,37.48,37.4983,37.4618,37.4983,10662.0
2017-10-30 10:40:00,41.09,41.1,41.07,41.07,6920.0,37.4983,37.5074,37.48,37.48,6920.0
2017-10-30 10:45:00,41.08,41.09,41.06,41.06,1493.0,37.4891,37.4983,37.4709,37.4709,1493.0
2017-10-30 10:50:00,41.05,41.07,41.03,41.04,11640.0,37.4618,37.48,37.4435,37.4526,11640.0
2017-10-30 10:55:00,41.03,41.05,41.03,41.04,3780.0,37.4435,37.4618,37.4435,37.4526,3780.0
2017-10-30 11:00:00,41.05,41.05,41.02,41.03,12088.0,37.4618,37.4618,37.4344,37.4435,12088.0
2017-10-30 11:05:00,41.04,41.06,41.0,41.01,3613.0,37.4526,37.4709,37.4161,37.4253,3613.0
2017-10-30 11:10:00,41.02,41.03,40.98,41.01,11944.0,37.4344,37.4435,37.3979,37.4253,11944.0
2017-10-30 11:15:00,41.03,41.04,40.93,40.94,4911.0,37.4435,37.4526,37.3523,37.3614,4911.0
2017-10-30 11:20:00,40.95,40.98,40.93,40.94,8138.0,37.3705,37.3979,37.3523,37.3614,8138.0
2017-10-30 11:25:00,40.92,40.92,40.84,40.85,16667.0,37.3431,37.3431,37.2701,37.2792,16667.0
2017-10-30 11:30:00,40.84,40.88,40.77,40.78,43251.0,37.2701,37.3066,37.2062,37.2154,43251.0
2017-10-30 11:35:00,40.78,40.78,40.66,40.66,33056.0,37.2154,37.2154,37.1059,37.1059,33056.0
2017-10-30 11:40:00,40.66,40.74,40.65,40.71,23483.0,37.1059,37.1789,37.0967,37.1515,23483.0
2017-10-30 11:45:00,40.73,40.76,40.73,40.75,12202.0,37.1697,37.1971,37.1697,37.188,12202.0
2017-10-30 11:50:00,40.72,40.74,40.69,40.74,9606.0,37.1606,37.1789,37.1332,37.1789,9606.0
2017-10-30 11:55:00,40.73,40.76,40.73,40.76,4800.0,37.1697,37.1971,37.1697,37.1971,4800.0
2017-10-30 12:00:00,40.76,40.77,40.68,40.69,4491.0,37.1971,37.2062,37.1241,37.1332,4491.0
2017-10-30 12:05:00,40.71,40.72,40.69,40.71,2400.0,37.1515,37.1606,37.1332,37.1515,2400.0
2017-10-30 12:10:00,40.68,40.68,40.61,40.66,49211.0,37.1241,37.1241,37.0602,37.1059,49211.0
2017-10-30 12:15:00,40.66,40.66,40.54,40.54,32388.0,37.1059,37.1059,36.9963,36.9963,32388.0
2017-10-30 12:20:00,40.54,40.62,40.54,40.62,18961.0,36.9963,37.0693,36.9963,37.0693,18961.0
2017-10-30 12:25:00,40.65,40.66,40.63,40.65,16306.0,37.0967,37.1059,37.0785,37.0967,16306.0
2017-10-30 12:30:00,40.66,40.72,40.66,40.7,4400.0,37.1059,37.1606,37.1059,37.1424,4400.0
2017-10-30 12:35:00,40.72,40.73,40.71,40.73,10661.0,37.1606,37.1697,37.1515,37.1697,10661.0
2017-10-30 12:40:00,40.72,40.72,40.68,40.7,1000.0,37.1606,37.1606,37.1241,37.1424,1000.0
2017-10-30 12:45:00,40.73,40.75,40.71,40.71,16146.0,37.1697,37.188,37.1515,37.1515,16146.0
2017-10-30 12:50:00,40.71,40.72,40.7,40.7,9312.0,37.1515,37.1606,37.1424,37.1424,9312.0
2017-10-30 12:55:00,40.73,40.74,40.71,40.73,5640.0,37.1697,37.1789,37.1515,37.1697,5640.0
2017-10-30 13:00:00,40.74,40.76,40.72,40.75,8900.0,37.1789,37.1971,37.1606,37.188,8900.0
2017-10-30 13:05:00,40.75,40.78,40.75,40.78,7669.0,37.188,37.2154,37.188,37.2154,7669.0
2017-10-30 13:10:00,40.79,40.79,40.76,40.78,6413.0,37.2245,37.2245,37.1971,37.2154,6413.0
2017-10-30 13:15:00,40.78,40.82,40.78,40.8,8113.0,37.2154,37.2519,37.2154,37.2336,8113.0
2017-10-30 13:20:00,40.82,40.82,40.79,40.81,8167.0,37.2519,37.2519,37.2245,37.2427,8167.0
2017-10-30 13:25:00,40.81,40.82,40.81,40.81,13449.0,37.2427,37.2519,37.2427,37.2427,13449.0
2017-10-30 13:30:00,40.82,40.83,40.8,40.8,3302.0,37.2519,37.261,37.2336,37.2336,3302.0
2017-10-30 13:35:00,40.8,40.8,40.75,40.79,12323.0,37.2336,37.2336,37.188,37.2245,12323.0
2017-10-30 13:40:00,40.8,40.8,40.76,40.76,3555.0,37.2336,37.2336,37.1971,37.1971,3555.0
2017-10-30 13:45:00,40.77,40.81,40.75,40.79,11913.0,37.2062,37.2427,37.188,37.2245,11913.0
2017-10-30 13:50:00,40.8,40.8,40.69,40.7,24771.0,37.2336,37.2336,37.1332,37.1424,24771.0
2017-10-30 13:55:00,40.71,40.72,40.65,40.67,18619.0,37.1515,37.1606,37.0967,37.115,18619.0
2017-10-30 14:00:00,40.7,40.71,40.66,40.66,7877.0,37.1424,37.1515,37.1059,37.1059,7877.0
2017-10-30 14:05:00,40.67,40.72,40.67,40.72,9606.0,37.115,37.1606,37.115,37.1606,9606.0
2017-10-30 14:10:00,40.71,40.79,40.7,40.79,10554.0,37.1515,37.2245,37.1424,37.2245,10554.0
2017-10-30 14:15:00,40.78,40.8,40.75,40.76,5613.0,37.2154,37.2336,37.188,37.1971,5613.0
2017-10-30 14:20:00,40.76,40.76,40.75,40.76,2629.0,37.1971,37.1971,37.188,37.1971,2629.0
2017-10-30 14:25:00,40.77,40.78,40.76,40.77,2500.0,37.2062,37.2154,37.1971,37.2062,2500.0
2017-10-30 14:30:00,40.75,40.78,40.71,40.78,3400.0,37.188,37.2154,37.1515,37.2154,3400.0
2017-10-30 14:35:00,40.78,40.78,40.75,40.75,2250.0,37.2154,37.2154,37.188,37.188,2250.0
2017-10-30 14:40:00,40.76,40.78,40.74,40.78,3049.0,37.1971,37.2154,37.1789,37.2154,3049.0
2017-10-30 14:45:00,40.8,40.81,40.77,40.8,28902.0,37.2336,37.2427,37.2062,37.2336,28902.0
2017-10-30 14:50:00,40.8,40.8,40.76,40.78,11100.0,37.2336,37.2336,37.1971,37.2154,11100.0
2017-10-30 14:55:00,40.78,40.78,40.75,40.76,8956.0,37.2154,37.2154,37.188,37.1971,8956.0
2017-10-30 15:00:00,40.76,40.78,40.69,40.71,31705.0,37.1971,37.2154,37.1332,37.1515,31705.0
2017-10-30 15:05:00,40.71,40.76,40.69,40.74,11535.0,37.1515,37.1971,37.1332,37.1789,11535.0
2017-10-30 15:10:00,40.72,40.74,40.66,40.66,12962.0,37.1606,37.1789,37.1059,37.1059,12962.0
2017-10-30 15:15:00,40.67,40.67,40.63,40.64,16250.0,37.115,37.115,37.0785,37.0876,16250.0
2017-10-30 15:20:00,40.65,40.66,40.6,40.6,16363.0,37.0967,37.1059,37.0511,37.0511,16363.0
2017-10-30 15:25:00,40.61,40.68,40.61,40.68,8086.0,37.0602,37.1241,37.0602,37.1241,8086.0
2017-10-30 15:30:00,40.69,40.69,40.66,40.69,7953.0,37.1332,37.1332,37.1059,37.1332,7953.0
2017-10-30 15:35:00,40.69,40.74,40.66,40.74,5975.0,37.1332,37.1789,37.1059,37.1789,5975.0
2017-10-30 15:40:00,40.77,40.78,40.76,40.76,25052.0,37.2062,37.2154,37.1971,37.1971,25052.0
2017-10-30 15:45:00,40.77,40.81,40.77,40.8,9230.0,37.2062,37.2427,37.2062,37.2336,9230.0
2017-10-30 15:50:00,40.81,40.85,40.81,40.84,32720.0,37.2427,37.2792,37.2427,37.2701,32720.0
2017-10-30 15:55:00,40.84,40.85,40.73,40.73,89943.0,37.2701,37.2792,37.1697,37.1697,89943.0
2017-10-31 09:30:00,40.92,40.92,40.84,40.85,49956.0,37.3431,37.3431,37.2701,37.2792,49956.0
2017-10-31 09:35:00,40.84,40.88,40.84,40.86,23362.0,37.2701,37.3066,37.2701,37.2884,23362.0
2017-10-31 09:40:00,40.86,40.9,40.86,40.9,4809.0,37.2884,37.3249,37.2884,37.3249,4809.0
2017-10-31 09:45:00,40.9,40.91,40.86,40.86,19544.0,37.3249,37.334,37.2884,37.2884,19544.0
2017-10-31 09:50:00,40.85,40.86,40.77,40.78,14100.0,37.2792,37.2884,37.2062,37.2154,14100.0
2017-10-31 09:55:00,40.77,40.79,40.76,40.78,32145.0,37.2062,37.2245,37.1971,37.2154,32145.0
2017-10-31 10:00:00,40.79,40.81,40.76,40.79,23626.0,37.2245,37.2427,37.1971,37.2245,23626.0
2017-10-31 10:05:00,40.77,40.77,40.73,40.75,10073.0,37.2062,37.2062,37.1697,37.188,10073.0
2017-10-31 10:10:00,40.73,40.77,40.72,40.74,11775.0,37.1697,37.2062,37.1606,37.1789,11775.0
2017-10-31 10:15:00,40.75,40.81,40.75,40.79,37923.0,37.188,37.2427,37.188,37.2245,37923.0
2017-10-31 10:20:00,40.8,40.84,40.79,40.84,6561.0,37.2336,37.2701,37.2245,37.2701,6561.0
2017-10-31 10:25:00,40.84,40.85,40.83,40.84,5022.0,37.2701,37.2792,37.261,37.2701,5022.0
2017-10-31 10:30:00,40.84,40.84,40.83,40.84,22125.0,37.2701,37.2701,37.261,37.2701,22125.0
2017-10-31 10:35:00,40.84,40.85,40.8,40.83,4200.0,37.2701,37.2792,37.2336,37.261,4200.0
2017-10-31 10:40:00,40.83,40.86,40.82,40.86,9149.0,37.261,37.2884,37.2519,37.2884,9149.0
2017-10-31 10:45:00,40.88,40.88,40.87,40.87,3806.0,37.3066,37.3066,37.2975,37.2975,3806.0
2017-10-31 10:50:00,40.88,40.9,40.88,40.89,5652.0,37.3066,37.3249,37.3066,37.3157,5652.0
2017-10-31 10:55:00,40.89,40.89,40.87,40.87,2150.0,37.3157,37.3157,37.2975,37.2975,2150.0
2017-10-31 11:00:00,40.88,40.91,40.88,40.91,5697.0,37.3066,37.334,37.3066,37.334,5697.0
2017-10-31 11:05:00,40.91,40.93,40.91,40.92,9908.0,37.334,37.3523,37.334,37.3431,9908.0
2017-10-31 11:10:00,40.93,40.94,40.92,40.94,14324.0,37.3523,37.3614,37.3431,37.3614,14324.0
2017-10-31 11:15:00,40.95,40.99,40.94,40.96,12592.0,37.3705,37.407,37.3614,37.3796,12592.0
2017-10-31 11:20:00,40.97,40.97,40.95,40.95,7655.0,37.3888,37.3888,37.3705,37.3705,7655.0
2017-10-31 11:25:00,40.96,40.96,40.94,40.94,8295.0,37.3796,37.3796,37.3614,37.3614,8295.0
2017-10-31 11:30:00,40.93,40.95,40.92,40.95,6274.0,37.3523,37.3705,37.3431,37.3705,6274.0
2017-10-31 11:35:00,40.95,40.96,40.9,40.91,9012.0,37.3705,37.3796,37.3249,37.334,9012.0
2017-10-31 11:40:00,40.92,40.94,40.91,40.92,4990.0,37.3431,37.3614,37.334,37.3431,4990.0
2017-10-31 11:45:00,40.9,40.91,40.9,40.9,9738.0,37.3249,37.334,37.3249,37.3249,9738.0
2017-10-31 11:50:00,40.91,40.93,40.91,40.93,2325.0,37.334,37.3523,37.334,37.3523,2325.0
2017-10-31 11:55:00,40.94,40.96,40.93,40.96,3504.0,37.3614,37.3796,37.3523,37.3796,3504.0
2017-10-31 12:00:00,40.96,40.96,40.94,40.96,9520.0,37.3796,37.3796,37.3614,37.3796,9520.0
2017-10-31 12:05:00,40.96,40.96,40.88,40.9,3922.0,37.3796,37.3796,37.3066,37.3249,3922.0
2017-10-31 12:10:00,40.9,40.93,40.9,40.93,8335.0,37.3249,37.3523,37.3249,37.3523,8335.0
2017-10-31 12:15:00,40.93,40.94,40.92,40.92,2155.0,37.3523,37.3614,37.3431,37.3431,2155.0
2017-10-31 12:20:00,40.92,40.93,40.9,40.91,10496.0,37.3431,37.3523,37.3249,37.334,10496.0
2017-10-31 12:25:00,40.91,40.93,40.9,40.9,9006.0,37.334,37.3523,37.3249,37.3249,9006.0
2017-10-31 12:30:00,40.91,40.92,40.9,40.9,4168.0,37.334,37.3431,37.3249,37.3249,4168.0
2017-10-31 12:35:00,40.9,40.92,40.9,40.92,1600.0,37.3249,37.3431,37.3249,37.3431,1600.0
2017-10-31 12:40:00,40.93,40.94,40.92,40.92,4700.0,37.3523,37.3614,37.3431,37.3431,4700.0
2017-10-31 12:45:00,40.92,40.93,40.91,40.93,3295.0,37.3431,37.3523,37.334,37.3523,3295.0
2017-10-31 12:50:00,40.93,40.94,40.93,40.94,1621.0,37.3523,37.3614,37.3523,37.3614,1621.0
2017-10-31 12:55:00,40.94,40.95,40.92,40.92,2451.0,37.3614,37.3705,37.3431,37.3431,2451.0
2017-10-31 13:00:00,40.91,40.93,40.91,40.93,3100.0,37.334,37.3523,37.334,37.3523,3100.0
2017-10-31 13:05:00,40.93,40.95,40.93,40.95,3950.0,37.3523,37.3705,37.3523,37.3705,3950.0
2017-10-31 13:10:00,40.95,40.95,40.91,40.91,6102.0,37.3705,37.3705,37.334,37.334,6102.0
2017-10-31 13:15:00,40.91,40.91,40.9,40.91,1158.0,37.334,37.334,37.3249,37.334,1158.0
2017-10-31 13:20:00,40.91,40.92,40.9,40.9,4098.0,37.334,37.3431,37.3249,37.3249,4098.0
2017-10-31 13:25:00,40.93,40.93,40.92,40.92,1472.0,37.3523,37.3523,37.3431,37.3431,1472.0
2017-10-31 13:30:00,40.92,40.93,40.91,40.93,1656.0,37.3431,37.3523,37.334,37.3523,1656.0
2017-10-31 13:35:00,40.93,40.94,40.92,40.94,4980.0,37.3523,37.3614,37.3431,37.3614,4980.0
2017-10-31 13:40:00,40.93,40.93,40.9,40.91,5060.0,37.3523,37.3523,37.3249,37.334,5060.0
2017-10-31 13:45:00,40.9,40.92,40.9,40.92,2755.0,37.3249,37.3431,37.3249,37.3431,2755.0
2017-10-31 13:50:00,40.93,40.94,40.92,40.94,2428.0,37.3523,37.3614,37.3431,37.3614,2428.0
2017-10-31 13:55:00,40.94,40.95,40.93,40.95,7400.0,37.3614,37.3705,37.3523,37.3705,7400.0
2017-10-31 14:00:00,40.94,40.96,40.94,40.96,5301.0,37.3614,37.3796,37.3614,37.3796,5301.0
2017-10-31 14:05:00,40.96,40.97,40.95,40.95,5960.0,37.3796,37.3888,37.3705,37.3705,5960.0
2017-10-31 14:10:00,40.95,40.97,40.95,40.97,6596.0,37.3705,37.3888,37.3705,37.3888,6596.0
2017-10-31 14:15:00,40.97,40.99,40.96,40.97,11762.0,37.3888,37.407,37.3796,37.3888,11762.0
2017-10-31 14:20:00,40.98,40.99,40.96,40.98,16674.0,37.3979,37.407,37.3796,37.3979,16674.0
2017-10-31 14:25:00,40.98,41.0,40.97,41.0,30250.0,37.3979,37.4161,37.3888,37.4161,30250.0
2017-10-31 14:30:00,40.99,40.99,40.98,40.98,4120.0,37.407,37.407,37.3979,37.3979,4120.0
2017-10-31 14:35:00,40.97,40.99,40.96,40.98,3613.0,37.3888,37.407,37.3796,37.3979,3613.0
2017-10-31 14:40:00,40.97,40.97,40.9,40.92,26757.0,37.3888,37.3888,37.3249,37.3431,26757.0
2017-10-31 14:45:00,40.92,40.94,40.91,40.94,9760.0,37.3431,37.3614,37.334,37.3614,9760.0
2017-10-31 14:50:00,40.94,40.94,40.93,40.94,5994.0,37.3614,37.3614,37.3523,37.3614,5994.0
2017-10-31 14:55:00,40.93,40.97,40.93,40.96,6162.0,37.3523,37.3888,37.3523,37.3796,6162.0
2017-10-31 15:00:00,40.97,41.01,40.97,41.0,8065.0,37.3888,37.4253,37.3888,37.4161,8065.0
2017-10-31 15:05:00,40.99,41.01,40.98,40.98,9084.0,37.407,37.4253,37.3979,37.3979,9084.0
2017-10-31 15:10:00,40.96,41.02,40.95,41.02,16284.0,37.3796,37.4344,37.3705,37.4344,16284.0
2017-10-31 15:15:00,41.02,41.02,40.96,40.96,10207.0,37.4344,37.4344,37.3796,37.3796,10207.0
2017-10-31 15:20:00,40.97,41.01,40.96,40.99,13186.0,37.3888,37.4253,37.3796,37.407,13186.0
2017-10-31 15:25:00,40.97,41.02,40.97,40.98,9125.0,37.3888,37.4344,37.3888,37.3979,9125.0
2017-10-31 15:30:00,40.98,40.98,40.89,40.9,32260.0,37.3979,37.3979,37.3157,37.3249,32260.0
2017-10-31 15:35:00,40.9,40.94,40.9,40.92,6165.0,37.3249,37.3614,37.3249,37.3431,6165.0
2017-10-31 15:40:00,40.9,40.93,40.89,40.9,15298.0,37.3249,37.3523,37.3157,37.3249,15298.0
2017-10-31 15:45:00,40.89,40.91,40.84,40.9,22689.0,37.3157,37.334,37.2701,37.3249,22689.0
2017-10-31 15:50:00,40.89,40.89,40.82,40.83,25670.0,37.3157,37.3157,37.2519,37.261,25670.0
2017-10-31 15:55:00,40.83,40.93,40.83,40.88,179247.0,37.261,37.3523,37.261,37.3066,179247.0
2017-11-01 09:30:00,41.32,41.33,41.26,41.31,67058.0,37.7082,37.7173,37.6534,37.699,67058.0
2017-11-01 09:35:00,41.34,41.36,41.29,41.35,30784.0,37.7264,37.7447,37.6808,37.7355,30784.0
2017-11-01 09:40:00,41.34,41.38,41.33,41.37,28625.0,37.7264,37.7629,37.7173,37.7538,28625.0
2017-11-01 09:45:00,41.37,41.44,41.37,41.43,23847.0,37.7538,37.8177,37.7538,37.8085,23847.0
2017-11-01 09:50:00,41.43,41.5,41.43,41.44,23649.0,37.8085,37.8724,37.8085,37.8177,23649.0
2017-11-01 09:55:00,41.44,41.44,41.41,41.43,29735.0,37.8177,37.8177,37.7903,37.8085,29735.0
2017-11-01 10:00:00,41.43,41.43,41.36,41.37,9993.0,37.8085,37.8085,37.7447,37.7538,9993.0
2017-11-01 10:05:00,41.4,41.43,41.38,41.43,9551.0,37.7812,37.8085,37.7629,37.8085,9551.0
2017-11-01 10:10:00,41.41,41.41,41.36,41.37,11222.0,37.7903,37.7903,37.7447,37.7538,11222.0
2017-11-01 10:15:00,41.37,41.38,41.32,41.34,40307.0,37.7538,37.7629,37.7082,37.7264,40307.0
2017-11-01 10:20:00,41.32,41.36,41.32,41.35,7651.0,37.7082,37.7447,37.7082,37.7355,7651.0
2017-11-01 10:25:00,41.35,41.35,41.3,41.3,9419.0,37.7355,37.7355,37.6899,37.6899,9419.0
2017-11-01 10:30:00,41.28,41.3,41.18,41.22,23081.0,37.6717,37.6899,37.5804,37.6169,23081.0
2017-11-01 10:35:00,41.22,41.26,41.22,41.23,37932.0,37.6169,37.6534,37.6169,37.626,37932.0
2017-11-01 10:40:00,41.25,41.33,41.25,41.33,22780.0,37.6443,37.7173,37.6443,37.7173,22780.0
2017-11-01 10:45:00,41.33,41.33,41.31,41.31,4895.0,37.7173,37.7173,37.699,37.699,4895.0
2017-11-01 10:50:00,41.31,41.36,41.31,41.35,15330.0,37.699,37.7447,37.699,37.7355,15330.0
2017-11-01 10:55:00,41.35,41.36,41.25,41.25,40226.0,37.7355,37.7447,37.6443,37.6443,40226.0
2017-11-01 11:00:00,41.26,41.28,41.22,41.23,10866.0,37.6534,37.6717,37.6169,37.626,10866.0
2017-11-01 11:05:00,41.24,41.28,41.23,41.27,11119.0,37.6352,37.6717,37.626,37.6625,11119.0
2017-11-01 11:10:00,41.27,41.29,41.26,41.29,14710.0,37.6625,37.6808,37.6534,37.6808,14710.0
2017-11-01 11:15:00,41.26,41.31,41.25,41.3,3600.0,37.6534,37.699,37.6443,37.6899,3600.0
2017-11-01 11:20:00,41.28,41.29,41.25,41.28,6958.0,37.6717,37.6808,37.6443,37.6717,6958.0
2017-11-01 11:25:00,41.27,41.28,41.24,41.24,3889.0,37.6625,37.6717,37.6352,37.6352,3889.0
2017-11-01 11:30:00,41.23,41.26,41.18,41.18,22012.0,37.626,37.6534,37.5804,37.5804,22012.0
2017-11-01 11:35:00,41.16,41.17,41.06,41.12,37746.0,37.5621,37.5713,37.4709,37.5256,37746.0
2017-11-01 11:40:00,41.12,41.12,41.11,41.12,8245.0,37.5256,37.5256,37.5165,37.5256,8245.0
2017-11-01 11:45:00,41.1,41.13,41.08,41.13,13525.0,37.5074,37.5348,37.4891,37.5348,13525.0
2017-11-01 11:50:00,41.13,41.14,41.08,41.08,25270.0,37.5348,37.5439,37.4891,37.4891,25270.0
2017-11-01 11:55:00,41.07,41.08,41.02,41.06,6852.0,37.48,37.4891,37.4344,37.4709,6852.0
2017-11-01 12:00:00,41.06,41.09,41.05,41.09,11828.0,37.4709,37.4983,37.4618,37.4983,11828.0
2017-11-01 12:05:00,41.1,41.13,41.1,41.12,10762.0,37.5074,37.5348,37.5074,37.5256,10762.0
2017-11-01 12:10:00,41.13,41.16,41.12,41.15,5100.0,37.5348,37.5621,37.5256,37.553,5100.0
2017-11-01 12:15:00,41.14,41.18,41.13,41.18,22145.0,37.5439,37.5804,37.5348,37.5804,22145.0
2017-11-01 12:20:00,41.18,41.18,41.15,41.15,3414.0,37.5804,37.5804,37.553,37.553,3414.0
2017-11-01 12:25:00,41.16,41.16,41.13,41.15,4155.0,37.5621,37.5621,37.5348,37.553,4155.0
2017-11-01 12:30:00,41.15,41.16,41.13,41.14,6042.0,37.553,37.5621,37.5348,37.5439,6042.0
2017-11-01 12:35:00,41.12,41.14,41.12,41.13,3340.0,37.5256,37.5439,37.5256,37.5348,3340.0
2017-11-01 12:40:00,41.13,41.13,41.11,41.11,4852.0,37.5348,37.5348,37.5165,37.5165,4852.0
2017-11-01 12:45:00,41.12,41.12,41.07,41.11,13472.0,37.5256,37.5256,37.48,37.5165,13472.0
2017-11-01 12:50:00,41.1,41.11,41.1,41.1,750.0,37.5074,37.5165,37.5074,37.5074,750.0
2017-11-01 12:55:00,41.1,41.12,41.07,41.08,2877.0,37.5074,37.5256,37.48,37.4891,2877.0
2017-11-01 13:00:00,41.07,41.08,41.06,41.07,5500.0,37.48,37.4891,37.4709,37.48,5500.0
2017-11-01 13:05:00,41.05,41.05,40.9,40.92,39295.0,37.4618,37.4618,37.3249,37.3431,39295.0
2017-11-01 13:10:00,40.92,40.96,40.88,40.9,10309.0,37.3431,37.3796,37.3066,37.3249,10309.0
2017-11-01 13:15:00,40.88,40.92,40.85,40.87,18068.0,37.3066,37.3431,37.2792,37.2975,18068.0
2017-11-01 13:20:00,40.85,40.96,40.85,40.96,13900.0,37.2792,37.3796,37.2792,37.3796,13900.0
2017-11-01 13:25:00,40.96,41.0,40.94,40.98,15553.0,37.3796,37.4161,37.3614,37.3979,15553.0
2017-11-01 13:30:00,40.98,41.02,40.97,41.01,4523.0,37.3979,37.4344,37.3888,37.4253,4523.0
2017-11-01 13:35:00,40.98,40.99,40.95,40.98,5798.0,37.3979,37.407,37.3705,37.3979,5798.0
2017-11-01 13:40:00,41.0,41.02,40.99,41.01,5500.0,37.4161,37.4344,37.407,37.4253,5500.0
2017-11-01 13:45:00,41.0,41.0,40.98,40.98,2466.0,37.4161,37.4161,37.3979,37.3979,2466.0
2017-11-01 13:50:00,40.97,40.97,40.93,40.93,4391.0,37.3888,37.3888,37.3523,37.3523,4391.0
2017-11-01 13:55:00,40.93,40.99,40.93,40.97,8482.0,37.3523,37.407,37.3523,37.3888,8482.0
2017-11-01 14:00:00,41.05,41.13,41.04,41.08,16450.0,37.4618,37.5348,37.4526,37.4891,16450.0
2017-11-01 14:05:00,41.11,41.12,41.04,41.05,4311.0,37.5165,37.5256,37.4526,37.4618,4311.0
2017-11-01 14:10:00,41.03,41.15,41.03,41.14,9119.0,37.4435,37.553,37.4435,37.5439,9119.0
2017-11-01 14:15:00,41.12,41.13,41.05,41.08,35876.0,37.5256,37.5348,37.4618,37.4891,35876.0
2017-11-01 14:20:00,41.09,41.09,41.04,41.06,5000.0,37.4983,37.4983,37.4526,37.4709,5000.0
2017-11-01 14:25:00,41.07,41.07,40.99,41.0,11800.0,37.48,37.48,37.407,37.4161,11800.0
2017-11-01 14:30:00,41.05,41.09,41.04,41.09,5600.0,37.4618,37.4983,37.4526,37.4983,5600.0
2017-11-01 14:35:00,41.1,41.17,41.1,41.12,110700.0,37.5074,37.5713,37.5074,37.5256,110700.0
2017-11-01 14:40:00,41.12,41.14,41.11,41.14,4039.0,37.5256,37.5439,37.5165,37.5439,4039.0
2017-11-01 14:45:00,41.13,41.16,41.12,41.16,6411.0,37.5348,37.5621,37.5256,37.5621,6411.0
2017-11-01 14:50:00,41.15,41.15,41.08,41.1,16204.0,37.553,37.553,37.4891,37.5074,16204.0
2017-11-01 14:55:00,41.13,41.13,41.09,41.12,6521.0,37.5348,37.5348,37.4983,37.5256,6521.0
2017-11-01 15:00:00,41.11,41.14,41.06,41.14,14972.0,37.5165,37.5439,37.4709,37.5439,14972.0
2017-11-01 15:05:00,41.13,41.14,41.12,41.13,4047.0,37.5348,37.5439,37.5256,37.5348,4047.0
2017-11-01 15:10:00,41.14,41.16,41.13,41.15,7008.0,37.5439,37.5621,37.5348,37.553,7008.0
2017-11-01 15:15:00,41.15,41.16,41.1,41.1,8093.0,37.553,37.5621,37.5074,37.5074,8093.0
2017-11-01 15:20:00,41.09,41.11,41.04,41.09,23695.0,37.4983,37.5165,37.4526,37.4983,23695.0
2017-11-01 15:25:00,41.08,41.12,41.06,41.11,13375.0,37.4891,37.5256,37.4709,37.5165,13375.0
2017-11-01 15:30:00,41.12,41.13,41.1,41.13,9823.0,37.5256,37.5348,37.5074,37.5348,9823.0
2017-11-01 15:35:00,41.13,41.15,41.12,41.14,19377.0,37.5348,37.553,37.5256,37.5439,19377.0
2017-11-01 15:40:00,41.14,41.16,41.12,41.12,16088.0,37.5439,37.5621,37.5256,37.5256,16088.0
2017-11-01 15:45:00,41.11,41.11,41.01,41.01,15980.0,37.5165,37.5165,37.4253,37.4253,15980.0
2017-11-01 15:50:00,41.02,41.09,41.02,41.05,19415.0,37.4344,37.4983,37.4344,37.4618,19415.0
2017-11-01 15:55:00,41.05,41.07,41.0,41.06,50758.0,37.4618,37.48,37.4161,37.4709,50758.0
2017-11-02 09:30:00,41.02,41.06,41.0,41.05,34583.0,37.4344,37.4709,37.4161,37.4618,34583.0
2017-11-02 09:35:00,41.03,41.04,40.99,41.0,23687.0,37.4435,37.4526,37.407,37.4161,23687.0
2017-11-02 09:40:00,41.01,41.03,40.95,40.96,14776.0,37.4253,37.4435,37.3705,37.3796,14776.0
2017-11-02 09:45:00,40.95,41.03,40.93,41.01,30667.0,37.3705,37.4435,37.3523,37.4253,30667.0
2017-11-02 09:50:00,41.01,41.05,41.01,41.05,15039.0,37.4253,37.4618,37.4253,37.4618,15039.0
2017-11-02 09:55:00,41.04,41.04,40.98,40.99,17524.0,37.4526,37.4526,37.3979,37.407,17524.0
2017-11-02 10:00:00,40.97,40.99,40.77,40.78,85771.0,37.3888,37.407,37.2062,37.2154,85771.0
2017-11-02 10:05:00,40.79,40.8,40.55,40.57,95121.0,37.2245,37.2336,37.0055,37.0237,95121.0
2017-11-02 10:10:00,40.58,40.64,40.42,40.49,59990.0,37.0328,37.0876,36.8868,36.9507,59990.0
2017-11-02 10:15:00,40.49,40.62,40.47,40.55,46108.0,36.9507,37.0693,36.9325,37.0055,46108.0
2017-11-02 10:20:00,40.54,40.57,40.5,40.55,20427.0,36.9963,37.0237,36.9598,37.0055,20427.0
2017-11-02 10:25:00,40.53,40.65,40.52,40.64,16504.0,36.9872,37.0967,36.9781,37.0876,16504.0
2017-11-02 10:30:00,40.63,40.71,40.62,40.69,13434.0,37.0785,37.1515,37.0693,37.1332,13434.0
2017-11-02 10:35:00,40.7,40.74,40.68,40.72,5120.0,37.1424,37.1789,37.1241,37.1606,5120.0
2017-11-02 10:40:00,40.74,40.84,40.73,40.83,23151.0,37.1789,37.2701,37.1697,37.261,23151.0
2017-11-02 10:45:00,40.82,40.85,40.8,40.83,21990.0,37.2519,37.2792,37.2336,37.261,21990.0
2017-11-02 10:50:00,40.8,40.82,40.79,40.8,9786.0,37.2336,37.2519,37.2245,37.2336,9786.0
2017-11-02 10:55:00,40.82,40.83,40.75,40.78,15101.0,37.2519,37.261,37.188,37.2154,15101.0
2017-11-02 11:00:00,40.78,40.92,40.78,40.91,17589.0,37.2154,37.3431,37.2154,37.334,17589.0
2017-11-02 11:05:00,40.9,40.9,40.87,40.89,4757.0,37.3249,37.3249,37.2975,37.3157,4757.0
2017-11-02 11:10:00,40.89,40.9,40.86,40.88,15168.0,37.3157,37.3249,37.2884,37.3066,15168.0
2017-11-02 11:15:00,40.88,40.88,40.81,40.82,10034.0,37.3066,37.3066,37.2427,37.2519,10034.0
2017-11-02 11:20:00,40.83,40.86,40.82,40.83,15821.0,37.261,37.2884,37.2519,37.261,15821.0
2017-11-02 11:25:00,40.82,40.82,40.69,40.72,28386.0,37.2519,37.2519,37.1332,37.1606,28386.0
2017-11-02 11:30:00,40.7,40.72,40.67,40.71,15744.0,37.1424,37.1606,37.115,37.1515,15744.0
2017-11-02 11:35:00,40.75,40.75,40.63,40.69,8669.0,37.188,37.188,37.0785,37.1332,8669.0
2017-11-02 11:40:00,40.72,40.77,40.71,40.76,6820.0,37.1606,37.2062,37.1515,37.1971,6820.0
2017-11-02 11:45:00,40.75,40.76,40.73,40.76,2058.0,37.188,37.1971,37.1697,37.1971,2058.0
2017-11-02 11:50:00,40.78,40.82,40.77,40.81,3386.0,37.2154,37.2519,37.2062,37.2427,3386.0
2017-11-02 11:55:00,40.81,40.83,40.79,40.82,37675.0,37.2427,37.261,37.2245,37.2519,37675.0
2017-11-02 12:00:00,40.83,40.86,40.8,40.85,9098.0,37.261,37.2884,37.2336,37.2792,9098.0
2017-11-02 12:05:00,40.89,40.94,40.89,40.93,8019.0,37.3157,37.3614,37.3157,37.3523,8019.0
2017-11-02 12:10:00,40.95,40.98,40.94,40.94,4385.0,37.3705,37.3979,37.3614,37.3614,4385.0
2017-11-02 12:15:00,40.95,40.99,40.95,40.98,4950.0,37.3705,37.407,37.3705,37.3979,4950.0
2017-11-02 12:20:00,40.97,40.99,40.96,40.99,19270.0,37.3888,37.407,37.3796,37.407,19270.0
2017-11-02 12:25:00,41.0,41.03,40.98,41.02,24115.0,37.4161,37.4435,37.3979,37.4344,24115.0
2017-11-02 12:30:00,41.02,41.02,40.97,40.97,3517.0,37.4344,37.4344,37.3888,37.3888,3517.0
2017-11-02 12:35:00,40.98,41.0,40.96,40.96,4102.0,37.3979,37.4161,37.3796,37.3796,4102.0
2017-11-02 12:40:00,40.95,40.95,40.92,40.92,2382.0,37.3705,37.3705,37.3431,37.3431,2382.0
2017-11-02 12:45:00,40.94,40.97,40.93,40.96,5692.0,37.3614,37.3888,37.3523,37.3796,5692.0
2017-11-02 12:50:00,40.96,40.98,40.95,40.96,3817.0,37.3796,37.3979,37.3705,37.3796,3817.0
2017-11-02 12:55:00,40.96,40.99,40.95,40.98,2200.0,37.3796,37.407,37.3705,37.3979,2200.0
2017-11-02 13:00:00,40.98,40.99,40.96,40.96,800.0,37.3979,37.407,37.3796,37.3796,800.0
2017-11-02 13:05:00,40.96,40.96,40.9,40.9,7450.0,37.3796,37.3796,37.3249,37.3249,7450.0
2017-11-02 13:10:00,40.89,40.97,40.89,40.97,14405.0,37.3157,37.3888,37.3157,37.3888,14405.0
2017-11-02 13:15:00,40.97,40.99,40.96,40.97,12580.0,37.3888,37.407,37.3796,37.3888,12580.0
2017-11-02 13:20:00,40.97,40.98,40.96,40.97,1200.0,37.3888,37.3979,37.3796,37.3888,1200.0
2017-11-02 13:25:00,40.97,40.97,40.9,40.91,8300.0,37.3888,37.3888,37.3249,37.334,8300.0
2017-11-02 13:30:00,40.89,40.91,40.88,40.88,5590.0,37.3157,37.334,37.3066,37.3066,5590.0
2017-11-02 13:35:00,40.9,40.91,40.88,40.88,4710.0,37.3249,37.334,37.3066,37.3066,4710.0
2017-11-02 13:40:00,40.89,40.92,40.86,40.91,15930.0,37.3157,37.3431,37.2884,37.334,15930.0
2017-11-02 13:45:00,40.91,40.92,40.9,40.9,2370.0,37.334,37.3431,37.3249,37.3249,2370.0
2017-11-02 13:50:00,40.88,40.92,40.86,40.89,15573.0,37.3066,37.3431,37.2884,37.3157,15573.0
2017-11-02 13:55:00,40.88,40.92,40.87,40.9,4780.0,37.3066,37.3431,37.2975,37.3249,4780.0
2017-11-02 14:00:00,40.9,40.91,40.88,40.89,2702.0,37.3249,37.334,37.3066,37.3157,2702.0
2017-11-02 14:05:00,40.89,40.91,40.88,40.91,7202.0,37.3157,37.334,37.3066,37.334,7202.0
2017-11-02 14:10:00,40.93,40.93,40.91,40.93,2423.0,37.3523,37.3523,37.334,37.3523,2423.0
2017-11-02 14:15:00,40.93,40.93,40.91,40.91,800.0,37.3523,37.3523,37.334,37.334,800.0
2017-11-02 14:20:00,40.91,40.96,40.9,40.96,2220.0,37.334,37.3796,37.3249,37.3796,2220.0
2017-11-02 14:25:00,40.96,41.01,40.95,41.01,9558.0,37.3796,37.4253,37.3705,37.4253,9558.0
2017-11-02 14:30:00,41.01,41.01,40.95,40.96,2407.0,37.4253,37.4253,37.3705,37.3796,2407.0
2017-11-02 14:35:00,40.96,40.97,40.95,40.97,2544.0,37.3796,37.3888,37.3705,37.3888,2544.0
2017-11-02 14:40:00,40.97,40.97,40.88,40.9,7525.0,37.3888,37.3888,37.3066,37.3249,7525.0
2017-11-02 14:45:00,40.9,40.91,40.89,40.89,3657.0,37.3249,37.334,37.3157,37.3157,3657.0
2017-11-02 14:50:00,40.9,40.9,40.85,40.85,15461.0,37.3249,37.3249,37.2792,37.2792,15461.0
2017-11-02 14:55:00,40.86,40.86,40.82,40.83,50781.0,37.2884,37.2884,37.2519,37.261,50781.0
2017-11-02 15:00:00,40.83,40.88,40.82,40.88,7715.0,37.261,37.3066,37.2519,37.3066,7715.0
2017-11-02 15:05:00,40.85,40.88,40.84,40.84,4275.0,37.2792,37.3066,37.2701,37.2701,4275.0
2017-11-02 15:10:00,40.85,40.91,40.85,40.9,15973.0,37.2792,37.334,37.2792,37.3249,15973.0
2017-11-02 15:15:00,40.92,40.92,40.87,40.87,16542.0,37.3431,37.3431,37.2975,37.2975,16542.0
2017-11-02 15:20:00,40.89,40.95,40.88,40.93,13420.0,37.3157,37.3705,37.3066,37.3523,13420.0
2017-11-02 15:25:00,40.95,40.99,40.94,40.99,12531.0,37.3705,37.407,37.3614,37.407,12531.0
2017-11-02 15:30:00,40.99,41.04,40.99,41.03,11873.0,37.407,37.4526,37.407,37.4435,11873.0
2017-11-02 15:35:00,41.04,41.12,41.04,41.08,55463.0,37.4526,37.5256,37.4526,37.4891,55463.0
2017-11-02 15:40:00,41.07,41.15,41.07,41.11,37688.0,37.48,37.553,37.48,37.5165,37688.0
2017-11-02 15:45:00,41.14,41.14,41.1,41.12,18906.0,37.5439,37.5439,37.5074,37.5256,18906.0
2017-11-02 15:50:00,41.13,41.16,41.1,41.1,61252.0,37.5348,37.5621,37.5074,37.5074,61252.0
2017-11-02 15:55:00,41.09,41.11,41.07,41.1,60021.0,37.4983,37.5165,37.48,37.5074,60021.0
2017-11-03 09:30:00,41.18,41.19,41.07,41.07,32010.0,37.5804,37.5895,37.48,37.48,32010.0
2017-11-03 09:35:00,41.06,41.07,40.99,41.03,35811.0,37.4709,37.48,37.407,37.4435,35811.0
2017-11-03 09:40:00,41.02,41.04,40.98,41.03,25614.0,37.4344,37.4526,37.3979,37.4435,25614.0
2017-11-03 09:45:00,41.02,41.04,40.93,40.98,33159.0,37.4344,37.4526,37.3523,37.3979,33159.0
2017-11-03 09:50:00,40.99,41.07,40.99,41.04,21698.0,37.407,37.48,37.407,37.4526,21698.0
2017-11-03 09:55:00,41.0,41.02,40.99,41.02,20005.0,37.4161,37.4344,37.407,37.4344,20005.0
2017-11-03 10:00:00,41.02,41.11,41.01,41.08,42182.0,37.4344,37.5165,37.4253,37.4891,42182.0
2017-11-03 10:05:00,41.08,41.11,41.07,41.07,21840.0,37.4891,37.5165,37.48,37.48,21840.0
2017-11-03 10:10:00,41.07,41.07,40.97,40.98,15214.0,37.48,37.48,37.3888,37.3979,15214.0
2017-11-03 10:15:00,41.01,41.05,41.01,41.03,7624.0,37.4253,37.4618,37.4253,37.4435,7624.0
2017-11-03 10:20:00,41.08,41.1,41.07,41.07,8628.0,37.4891,37.5074,37.48,37.48,8628.0
2017-11-03 10:25:00,41.07,41.07,41.01,41.02,14298.0,37.48,37.48,37.4253,37.4344,14298.0
2017-11-03 10:30:00,41.04,41.08,41.01,41.01,16912.0,37.4526,37.4891,37.4253,37.4253,16912.0
2017-11-03 10:35:00,41.02,41.05,41.0,41.04,24316.0,37.4344,37.4618,37.4161,37.4526,24316.0
2017-11-03 10:40:00,41.07,41.09,41.05,41.05,20282.0,37.48,37.4983,37.4618,37.4618,20282.0
2017-11-03 10:45:00,41.04,41.06,41.01,41.01,5213.0,37.4526,37.4709,37.4253,37.4253,5213.0
2017-11-03 10:50:00,41.0,41.04,40.98,41.04,5450.0,37.4161,37.4526,37.3979,37.4526,5450.0
2017-11-03 10:55:00,41.04,41.08,41.03,41.08,1590.0,37.4526,37.4891,37.4435,37.4891,1590.0
2017-11-03 11:00:00,41.09,41.1,41.05,41.09,173194.0,37.4983,37.5074,37.4618,37.4983,173194.0
2017-11-03 11:05:00,41.1,41.11,41.06,41.07,16170.0,37.5074,37.5165,37.4709,37.48,16170.0
2017-11-03 11:10:00,41.07,41.11,41.07,41.11,13165.0,37.48,37.5165,37.48,37.5165,13165.0
2017-11-03 11:15:00,41.11,41.13,41.09,41.12,7751.0,37.5165,37.5348,37.4983,37.5256,7751.0
2017-11-03 11:20:00,41.13,41.16,41.13,41.15,7162.0,37.5348,37.5621,37.5348,37.553,7162.0
2017-11-03 11:25:00,41.15,41.18,41.15,41.18,5450.0,37.553,37.5804,37.553,37.5804,5450.0
2017-11-03 11:30:00,41.19,41.19,41.16,41.18,4100.0,37.5895,37.5895,37.5621,37.5804,4100.0
2017-11-03 11:35:00,41.18,41.18,41.14,41.15,3024.0,37.5804,37.5804,37.5439,37.553,3024.0
2017-11-03 11:40:00,41.14,41.15,41.13,41.15,4300.0,37.5439,37.553,37.5348,37.553,4300.0
2017-11-03 11:45:00,41.16,41.18,41.16,41.18,5892.0,37.5621,37.5804,37.5621,37.5804,5892.0
2017-11-03 11:50:00,41.18,41.19,41.18,41.19,1952.0,37.5804,37.5895,37.5804,37.5895,1952.0
2017-11-03 11:55:00,41.19,41.25,41.18,41.23,55890.0,37.5895,37.6443,37.5804,37.626,55890.0
2017-11-03 12:00:00,41.24,41.28,41.23,41.28,29436.0,37.6352,37.6717,37.626,37.6717,29436.0
2017-11-03 12:05:00,41.26,41.26,41.26,41.26,1300.0,37.6534,37.6534,37.6534,37.6534,1300.0
2017-11-03 12:10:00,41.26,41.29,41.25,41.29,10600.0,37.6534,37.6808,37.6443,37.6808,10600.0
2017-11-03 12:15:00,41.29,41.33,41.29,41.31,14830.0,37.6808,37.7173,37.6808,37.699,14830.0
2017-11-03 12:20:00,41.31,41.32,41.3,41.3,9352.0,37.699,37.7082,37.6899,37.6899,9352.0
2017-11-03 12:25:00,41.3,41.34,41.3,41.33,13497.0,37.6899,37.7264,37.6899,37.7173,13497.0
2017-11-03 12:30:00,41.33,41.36,41.32,41.33,22286.0,37.7173,37.7447,37.7082,37.7173,22286.0
2017-11-03 12:35:00,41.34,41.35,41.31,41.31,10085.0,37.7264,37.7355,37.699,37.699,10085.0
2017-11-03 12:40:00,41.31,41.35,41.3,41.34,20199.0,37.699,37.7355,37.6899,37.7264,20199.0
2017-11-03 12:45:00,41.35,41.37,41.34,41.34,8649.0,37.7355,37.7538,37.7264,37.7264,8649.0
2017-11-03 12:50:00,41.34,41.35,41.33,41.34,4315.0,37.7264,37.7355,37.7173,37.7264,4315.0
2017-11-03 12:55:00,41.33,41.33,41.31,41.33,3981.0,37.7173,37.7173,37.699,37.7173,3981.0
2017-11-03 13:00:00,41.33,41.39,41.32,41.37,17157.0,37.7173,37.772,37.7082,37.7538,17157.0
2017-11-03 13:05:00,41.37,41.39,41.37,41.39,1750.0,37.7538,37.772,37.7538,37.772,1750.0
2017-11-03 13:10:00,41.39,41.41,41.39,41.41,21883.0,37.772,37.7903,37.772,37.7903,21883.0
2017-11-03 13:15:00,41.4,41.41,41.38,41.38,23345.0,37.7812,37.7903,37.7629,37.7629,23345.0
2017-11-03 13:20:00,41.39,41.4,41.39,41.39,1300.0,37.772,37.7812,37.772,37.772,1300.0
2017-11-03 13:25:00,41.38,41.39,41.36,41.37,11000.0,37.7629,37.772,37.7447,37.7538,11000.0
2017-11-03 13:30:00,41.38,41.39,41.37,41.39,7269.0,37.7629,37.772,37.7538,37.772,7269.0
2017-11-03 13:35:00,41.39,41.4,41.39,41.4,6197.0,37.772,37.7812,37.772,37.7812,6197.0
2017-11-03 13:40:00,41.41,41.42,41.39,41.41,7486.0,37.7903,37.7994,37.772,37.7903,7486.0
2017-11-03 13:45:00,41.41,41.42,41.4,41.41,5649.0,37.7903,37.7994,37.7812,37.7903,5649.0
2017-11-03 13:50:00,41.4,41.44,41.4,41.43,9755.0,37.7812,37.8177,37.7812,37.8085,9755.0
2017-11-03 13:55:00,41.41,41.43,41.41,41.43,8294.0,37.7903,37.8085,37.7903,37.8085,8294.0
2017-11-03 14:00:00,41.44,41.44,41.43,41.43,1745.0,37.8177,37.8177,37.8085,37.8085,1745.0
2017-11-03 14:05:00,41.44,41.47,41.43,41.47,22380.0,37.8177,37.845,37.8085,37.845,22380.0
2017-11-03 14:10:00,41.46,41.47,41.44,41.45,12285.0,37.8359,37.845,37.8177,37.8268,12285.0
2017-11-03 14:15:00,41.44,41.46,41.43,41.44,9270.0,37.8177,37.8359,37.8085,37.8177,9270.0
2017-11-03 14:20:00,41.46,41.48,41.46,41.47,6625.0,37.8359,37.8542,37.8359,37.845,6625.0
2017-11-03 14:25:00,41.47,41.5,41.46,41.49,14337.0,37.845,37.8724,37.8359,37.8633,14337.0
2017-11-03 14:30:00,41.48,41.49,41.47,41.48,4525.0,37.8542,37.8633,37.845,37.8542,4525.0
2017-11-03 14:35:00,41.46,41.46,41.39,41.41,19914.0,37.8359,37.8359,37.772,37.7903,19914.0
2017-11-03 14:40:00,41.4,41.42,41.39,41.42,7315.0,37.7812,37.7994,37.772,37.7994,7315.0
2017-11-03 14:45:00,41.43,41.44,41.43,41.43,3386.0,37.8085,37.8177,37.8085,37.8085,3386.0
2017-11-03 14:50:00,41.43,41.45,41.43,41.44,14881.0,37.8085,37.8268,37.8085,37.8177,14881.0
2017-11-03 14:55:00,41.45,41.46,41.45,41.46,3220.0,37.8268,37.8359,37.8268,37.8359,3220.0
2017-11-03 15:00:00,41.45,41.47,41.44,41.46,6079.0,37.8268,37.845,37.8177,37.8359,6079.0
2017-11-03 15:05:00,41.45,41.48,41.45,41.47,3320.0,37.8268,37.8542,37.8268,37.845,3320.0
2017-11-03 15:10:00,41.47,41.48,41.42,41.44,9499.0,37.845,37.8542,37.7994,37.8177,9499.0
2017-11-03 15:15:00,41.43,41.43,41.41,41.41,16414.0,37.8085,37.8085,37.7903,37.7903,16414.0
2017-11-03 15:20:00,41.4,41.42,41.38,41.38,25570.0,37.7812,37.7994,37.7629,37.7629,25570.0
2017-11-03 15:25:00,41.39,41.42,41.38,41.42,28547.0,37.772,37.7994,37.7629,37.7994,28547.0
2017-11-03 15:30:00,41.43,41.43,41.38,41.38,22575.0,37.8085,37.8085,37.7629,37.7629,22575.0
2017-11-03 15:35:00,41.38,41.42,41.38,41.42,17359.0,37.7629,37.7994,37.7629,37.7994,17359.0
2017-11-03 15:40:00,41.42,41.45,41.42,41.45,8692.0,37.7994,37.8268,37.7994,37.8268,8692.0
2017-11-03 15:45:00,41.44,41.44,41.43,41.43,11070.0,37.8177,37.8177,37.8085,37.8085,11070.0
2017-11-03 15:50:00,41.44,41.45,41.39,41.41,35611.0,37.8177,37.8268,37.772,37.7903,35611.0
2017-11-03 15:55:00,41.41,41.46,41.35,41.46,183319.0,37.7903,37.8359,37.7355,37.8359,183319.0
2017-11-06 09:30:00,41.4,41.47,41.36,41.47,34020.0,37.7812,37.845,37.7447,37.845,34020.0
2017-11-06 09:35:00,41.48,41.49,41.44,41.47,55551.0,37.8542,37.8633,37.8177,37.845,55551.0
2017-11-06 09:40:00,41.46,41.5,41.45,41.5,40827.0,37.8359,37.8724,37.8268,37.8724,40827.0
2017-11-06 09:45:00,41.5,41.5,41.47,41.47,6999.0,37.8724,37.8724,37.845,37.845,6999.0
2017-11-06 09:50:00,41.48,41.49,41.43,41.48,22754.0,37.8542,37.8633,37.8085,37.8542,22754.0
2017-11-06 09:55:00,41.5,41.54,41.49,41.54,36068.0,37.8724,37.9089,37.8633,37.9089,36068.0
2017-11-06 10:00:00,41.54,41.55,41.49,41.49,16862.0,37.9089,37.9181,37.8633,37.8633,16862.0
2017-11-06 10:05:00,41.5,41.52,41.5,41.51,5785.0,37.8724,37.8907,37.8724,37.8816,5785.0
2017-11-06 10:10:00,41.51,41.51,41.47,41.48,8092.0,37.8816,37.8816,37.845,37.8542,8092.0
2017-11-06 10:15:00,41.48,41.49,41.48,41.49,2243.0,37.8542,37.8633,37.8542,37.8633,2243.0
2017-11-06 10:20:00,41.51,41.57,41.5,41.57,11915.0,37.8816,37.9363,37.8724,37.9363,11915.0
2017-11-06 10:25:00,41.58,41.63,41.57,41.58,8277.0,37.9454,37.9911,37.9363,37.9454,8277.0
2017-11-06 10:30:00,41.59,41.6,41.57,41.57,10733.0,37.9546,37.9637,37.9363,37.9363,10733.0
2017-11-06 10:35:00,41.56,41.58,41.54,41.57,7465.0,37.9272,37.9454,37.9089,37.9363,7465.0
2017-11-06 10:40:00,41.57,41.61,41.56,41.59,6345.0,37.9363,37.9728,37.9272,37.9546,6345.0
2017-11-06 10:45:00,41.6,41.63,41.59,41.61,13969.0,37.9637,37.9911,37.9546,37.9728,13969.0
2017-11-06 10:50:00,41.6,41.61,41.58,41.61,16906.0,37.9637,37.9728,37.9454,37.9728,16906.0
2017-11-06 10:55:00,41.59,41.6,41.53,41.53,35946.0,37.9546,37.9637,37.8998,37.8998,35946.0
2017-11-06 11:00:00,41.53,41.55,41.53,41.53,759.0,37.8998,37.9181,37.8998,37.8998,759.0
2017-11-06 11:05:00,41.56,41.57,41.55,41.56,2338.0,37.9272,37.9363,37.9181,37.9272,2338.0
2017-11-06 11:10:00,41.55,41.56,41.5,41.51,31070.0,37.9181,37.9272,37.8724,37.8816,31070.0
2017-11-06 11:15:00,41.52,41.57,41.51,41.55,11700.0,37.8907,37.9363,37.8816,37.9181,11700.0
2017-11-06 11:20:00,41.58,41.6,41.58,41.59,16164.0,37.9454,37.9637,37.9454,37.9546,16164.0
2017-11-06 11:25:00,41.61,41.63,41.61,41.63,8300.0,37.9728,37.9911,37.9728,37.9911,8300.0
2017-11-06 11:30:00,41.64,41.64,41.6,41.61,3848.0,38.0002,38.0002,37.9637,37.9728,3848.0
2017-11-06 11:35:00,41.64,41.64,41.62,41.62,1660.0,38.0002,38.0002,37.9819,37.9819,1660.0
2017-11-06 11:40:00,41.6,41.6,41.58,41.58,3035.0,37.9637,37.9637,37.9454,37.9454,3035.0
2017-11-06 11:45:00,41.58,41.58,41.57,41.58,4930.0,37.9454,37.9454,37.9363,37.9454,4930.0
2017-11-06 11:50:00,41.58,41.59,41.57,41.57,1469.0,37.9454,37.9546,37.9363,37.9363,1469.0
2017-11-06 11:55:00,41.57,41.57,41.52,41.52,2686.0,37.9363,37.9363,37.8907,37.8907,2686.0
2017-11-06 12:00:00,41.54,41.55,41.53,41.53,1621.0,37.9089,37.9181,37.8998,37.8998,1621.0
2017-11-06 12:05:00,41.53,41.55,41.52,41.55,2050.0,37.8998,37.9181,37.8907,37.9181,2050.0
2017-11-06 12:10:00,41.54,41.55,41.54,41.55,1225.0,37.9089,37.9181,37.9089,37.9181,1225.0
2017-11-06 12:15:00,41.55,41.57,41.55,41.55,3698.0,37.9181,37.9363,37.9181,37.9181,3698.0
2017-11-06 12:20:00,41.58,41.58,41.55,41.55,3603.0,37.9454,37.9454,37.9181,37.9181,3603.0
2017-11-06 12:25:00,41.56,41.57,41.55,41.57,700.0,37.9272,37.9363,37.9181,37.9363,700.0
2017-11-06 12:30:00,41.56,41.57,41.56,41.57,866.0,37.9272,37.9363,37.9272,37.9363,866.0
2017-11-06 12:35:00,41.56,41.58,41.55,41.58,1800.0,37.9272,37.9454,37.9181,37.9454,1800.0
2017-11-06 12:40:00,41.57,41.59,41.57,41.59,2862.0,37.9363,37.9546,37.9363,37.9546,2862.0
2017-11-06 12:45:00,41.61,41.62,41.6,41.62,8240.0,37.9728,37.9819,37.9637,37.9819,8240.0
2017-11-06 12:50:00,41.62,41.64,41.61,41.64,3265.0,37.9819,38.0002,37.9728,38.0002,3265.0
2017-11-06 12:55:00,41.63,41.65,41.62,41.64,16509.0,37.9911,38.0093,37.9819,38.0002,16509.0
2017-11-06 13:00:00,41.64,41.64,41.62,41.63,9666.0,38.0002,38.0002,37.9819,37.9911,9666.0
2017-11-06 13:05:00,41.61,41.66,41.61,41.66,7539.0,37.9728,38.0184,37.9728,38.0184,7539.0
2017-11-06 13:10:00,41.66,41.67,41.65,41.66,15994.0,38.0184,38.0276,38.0093,38.0184,15994.0
2017-11-06 13:15:00,41.66,41.66,41.62,41.62,9365.0,38.0184,38.0184,37.9819,37.9819,9365.0
2017-11-06 13:20:00,41.63,41.64,41.63,41.63,1646.0,37.9911,38.0002,37.9911,37.9911,1646.0
2017-11-06 13:25:00,41.63,41.64,41.61,41.61,4124.0,37.9911,38.0002,37.9728,37.9728,4124.0
2017-11-06 13:30:00,41.63,41.63,41.61,41.63,13831.0,37.9911,37.9911,37.9728,37.9911,13831.0
2017-11-06 13:35:00,41.66,41.67,41.65,41.67,3490.0,38.0184,38.0276,38.0093,38.0276,3490.0
2017-11-06 13:40:00,41.64,41.67,41.64,41.66,14506.0,38.0002,38.0276,38.0002,38.0184,14506.0
2017-11-06 13:45:00,41.65,41.67,41.65,41.65,5350.0,38.0093,38.0276,38.0093,38.0093,5350.0
2017-11-06 13:50:00,41.67,41.67,41.66,41.67,3330.0,38.0276,38.0276,38.0184,38.0276,3330.0
2017-11-06 13:55:00,41.69,41.69,41.65,41.65,4463.0,38.0458,38.0458,38.0093,38.0093,4463.0
2017-11-06 14:00:00,41.65,41.65,41.64,41.64,4426.0,38.0093,38.0093,38.0002,38.0002,4426.0
2017-11-06 14:05:00,41.65,41.66,41.65,41.66,5075.0,38.0093,38.0184,38.0093,38.0184,5075.0
2017-11-06 14:10:00,41.66,41.66,41.65,41.66,16989.0,38.0184,38.0184,38.0093,38.0184,16989.0
2017-11-06 14:15:00,41.66,41.66,41.64,41.64,4800.0,38.0184,38.0184,38.0002,38.0002,4800.0
2017-11-06 14:20:00,41.65,41.66,41.64,41.66,54200.0,38.0093,38.0184,38.0002,38.0184,54200.0
2017-11-06 14:25:00,41.65,41.68,41.65,41.66,33712.0,38.0093,38.0367,38.0093,38.0184,33712.0
2017-11-06 14:30:00,41.66,41.67,41.63,41.63,12510.0,38.0184,38.0276,37.9911,37.9911,12510.0
2017-11-06 14:35:00,41.64,41.65,41.63,41.64,3942.0,38.0002,38.0093,37.9911,38.0002,3942.0
2017-11-06 14:40:00,41.64,41.68,41.64,41.67,4332.0,38.0002,38.0367,38.0002,38.0276,4332.0
2017-11-06 14:45:00,41.68,41.69,41.68,41.68,5550.0,38.0367,38.0458,38.0367,38.0367,5550.0
2017-11-06 14:50:00,41.68,41.7,41.68,41.7,8286.0,38.0367,38.0549,38.0367,38.0549,8286.0
2017-11-06 14:55:00,41.71,41.71,41.69,41.7,2390.0,38.0641,38.0641,38.0458,38.0549,2390.0
2017-11-06 15:00:00,41.7,41.73,41.7,41.72,3536.0,38.0549,38.0823,38.0549,38.0732,3536.0
2017-11-06 15:05:00,41.72,41.73,41.7,41.71,11272.0,38.0732,38.0823,38.0549,38.0641,11272.0
2017-11-06 15:10:00,41.71,41.73,41.68,41.7,14431.0,38.0641,38.0823,38.0367,38.0549,14431.0
2017-11-06 15:15:00,41.71,41.73,41.71,41.72,13935.0,38.0641,38.0823,38.0641,38.0732,13935.0
2017-11-06 15:20:00,41.72,41.72,41.69,41.7,15113.0,38.0732,38.0732,38.0458,38.0549,15113.0
2017-11-06 15:25:00,41.7,41.72,41.69,41.71,22816.0,38.0549,38.0732,38.0458,38.0641,22816.0
2017-11-06 15:30:00,41.72,41.73,41.71,41.72,11205.0,38.0732,38.0823,38.0641,38.0732,11205.0
2017-11-06 15:35:00,41.71,41.73,41.71,41.72,16600.0,38.0641,38.0823,38.0641,38.0732,16600.0
2017-11-06 15:40:00,41.72,41.73,41.66,41.68,28558.0,38.0732,38.0823,38.0184,38.0367,28558.0
2017-11-06 15:45:00,41.68,41.7,41.68,41.7,18819.0,38.0367,38.0549,38.0367,38.0549,18819.0
2017-11-06 15:50:00,41.69,41.69,41.65,41.68,24089.0,38.0458,38.0458,38.0093,38.0367,24089.0
2017-11-06 15:55:00,41.69,41.69,41.63,41.64,119702.0,38.0458,38.0458,37.9911,38.0002,119702.0
2017-11-07 09:30:00,41.74,41.74,41.68,41.74,29808.0,38.0914,38.0914,38.0367,38.0914,29808.0
2017-11-07 09:35:00,41.74,41.82,41.73,41.81,51649.0,38.0914,38.1645,38.0823,38.1553,51649.0
2017-11-07 09:40:00,41.81,41.85,41.8,41.85,41591.0,38.1553,38.1918,38.1462,38.1918,41591.0
2017-11-07 09:45:00,41.85,41.88,41.84,41.85,28632.0,38.1918,38.2192,38.1827,38.1918,28632.0
2017-11-07 09:50:00,41.87,41.9,41.85,41.87,36917.0,38.2101,38.2375,38.1918,38.2101,36917.0
2017-11-07 09:55:00,41.86,41.87,41.82,41.82,13821.0,38.201,38.2101,38.1645,38.1645,13821.0
2017-11-07 10:00:00,41.82,41.85,41.75,41.76,31955.0,38.1645,38.1918,38.1006,38.1097,31955.0
2017-11-07 10:05:00,41.76,41.8,41.74,41.77,13661.0,38.1097,38.1462,38.0914,38.1188,13661.0
2017-11-07 10:10:00,41.76,41.78,41.73,41.77,10200.0,38.1097,38.128,38.0823,38.1188,10200.0
2017-11-07 10:15:00,41.78,41.82,41.78,41.8,16590.0,38.128,38.1645,38.128,38.1462,16590.0
2017-11-07 10:20:00,41.81,41.81,41.73,41.74,16831.0,38.1553,38.1553,38.0823,38.0914,16831.0
2017-11-07 10:25:00,41.72,41.73,41.69,41.73,46102.0,38.0732,38.0823,38.0458,38.0823,46102.0
2017-11-07 10:30:00,41.75,41.77,41.62,41.62,48362.0,38.1006,38.1188,37.9819,37.9819,48362.0
2017-11-07 10:35:00,41.62,41.65,41.59,41.65,27840.0,37.9819,38.0093,37.9546,38.0093,27840.0
2017-11-07 10:40:00,41.66,41.68,41.66,41.67,8331.0,38.0184,38.0367,38.0184,38.0276,8331.0
2017-11-07 10:45:00,41.63,41.63,41.51,41.56,35599.0,37.9911,37.9911,37.8816,37.9272,35599.0
2017-11-07 10:50:00,41.57,41.58,41.52,41.58,21471.0,37.9363,37.9454,37.8907,37.9454,21471.0
2017-11-07 10:55:00,41.55,41.61,41.55,41.6,18549.0,37.9181,37.9728,37.9181,37.9637,18549.0
2017-11-07 11:00:00,41.61,41.65,41.6,41.65,41423.0,37.9728,38.0093,37.9637,38.0093,41423.0
2017-11-07 11:05:00,41.65,41.7,41.64,41.68,8406.0,38.0093,38.0549,38.0002,38.0367,8406.0
2017-11-07 11:10:00,41.68,41.7,41.66,41.68,9229.0,38.0367,38.0549,38.0184,38.0367,9229.0
2017-11-07 11:15:00,41.7,41.7,41.62,41.62,6997.0,38.0549,38.0549,37.9819,37.9819,6997.0
2017-11-07 11:20:00,41.62,41.67,41.62,41.65,1724.0,37.9819,38.0276,37.9819,38.0093,1724.0
2017-11-07 11:25:00,41.66,41.66,41.6,41.6,10892.0,38.0184,38.0184,37.9637,37.9637,10892.0
2017-11-07 11:30:00,41.61,41.61,41.56,41.61,16167.0,37.9728,37.9728,37.9272,37.9728,16167.0
2017-11-07 11:35:00,41.61,41.64,41.58,41.58,3237.0,37.9728,38.0002,37.9454,37.9454,3237.0
2017-11-07 11:40:00,41.58,41.6,41.57,41.58,5600.0,37.9454,37.9637,37.9363,37.9454,5600.0
2017-11-07 11:45:00,41.59,41.63,41.59,41.61,4319.0,37.9546,37.9911,37.9546,37.9728,4319.0
2017-11-07 11:50:00,41.6,41.6,41.49,41.49,34758.0,37.9637,37.9637,37.8633,37.8633,34758.0
2017-11-07 11:55:00,41.49,41.49,41.36,41.38,32448.0,37.8633,37.8633,37.7447,37.7629,32448.0
2017-11-07 12:00:00,41.38,41.45,41.35,41.41,20450.0,37.7629,37.8268,37.7355,37.7903,20450.0
2017-11-07 12:05:00,41.43,41.45,41.38,41.38,26081.0,37.8085,37.8268,37.7629,37.7629,26081.0
2017-11-07 12:10:00,41.38,41.42,41.3,41.39,41694.0,37.7629,37.7994,37.6899,37.772,41694.0
2017-11-07 12:15:00,41.37,41.4,41.33,41.34,28943.0,37.7538,37.7812,37.7173,37.7264,28943.0
2017-11-07 12:20:00,41.35,41.36,41.32,41.33,41131.0,37.7355,37.7447,37.7082,37.7173,41131.0
2017-11-07 12:25:00,41.33,41.42,41.33,41.42,28368.0,37.7173,37.7994,37.7173,37.7994,28368.0
2017-11-07 12:30:00,41.43,41.45,41.4,41.44,30730.0,37.8085,37.8268,37.7812,37.8177,30730.0
2017-11-07 12:35:00,41.45,41.48,41.44,41.48,7100.0,37.8268,37.8542,37.8177,37.8542,7100.0
2017-11-07 12:40:00,41.48,41.49,41.46,41.47,11397.0,37.8542,37.8633,37.8359,37.845,11397.0
2017-11-07 12:45:00,41.46,41.48,41.43,41.46,5319.0,37.8359,37.8542,37.8085,37.8359,5319.0
2017-11-07 12:50:00,41.48,41.49,41.48,41.49,1600.0,37.8542,37.8633,37.8542,37.8633,1600.0
2017-11-07 12:55:00,41.47,41.48,41.44,41.46,13653.0,37.845,37.8542,37.8177,37.8359,13653.0
2017-11-07 13:00:00,41.46,41.51,41.45,41.51,6499.0,37.8359,37.8816,37.8268,37.8816,6499.0
2017-11-07 13:05:00,41.5,41.5,41.48,41.5,3600.0,37.8724,37.8724,37.8542,37.8724,3600.0
2017-11-07 13:10:00,41.51,41.52,41.49,41.49,2942.0,37.8816,37.8907,37.8633,37.8633,2942.0
2017-11-07 13:15:00,41.5,41.52,41.46,41.51,6439.0,37.8724,37.8907,37.8359,37.8816,6439.0
2017-11-07 13:20:00,41.51,41.51,41.49,41.49,5978.0,37.8816,37.8816,37.8633,37.8633,5978.0
2017-11-07 13:25:00,41.49,41.54,41.48,41.54,14300.0,37.8633,37.9089,37.8542,37.9089,14300.0
2017-11-07 13:30:00,41.54,41.57,41.53,41.53,6072.0,37.9089,37.9363,37.8998,37.8998,6072.0
2017-11-07 13:35:00,41.53,41.53,41.5,41.51,2665.0,37.8998,37.8998,37.8724,37.8816,2665.0
2017-11-07 13:40:00,41.52,41.54,41.52,41.54,1200.0,37.8907,37.9089,37.8907,37.9089,1200.0
2017-11-07 13:45:00,41.52,41.55,41.51,41.55,900.0,37.8907,37.9181,37.8816,37.9181,900.0
2017-11-07 13:50:00,41.53,41.54,41.51,41.51,3917.0,37.8998,37.9089,37.8816,37.8816,3917.0
2017-11-07 13:55:00,41.51,41.51,41.49,41.5,19400.0,37.8816,37.8816,37.8633,37.8724,19400.0
2017-11-07 14:00:00,41.49,41.52,41.49,41.5,16300.0,37.8633,37.8907,37.8633,37.8724,16300.0
2017-11-07 14:05:00,41.5,41.52,41.49,41.51,15650.0,37.8724,37.8907,37.8633,37.8816,15650.0
2017-11-07 14:10:00,41.51,41.52,41.43,41.43,8960.0,37.8816,37.8907,37.8085,37.8085,8960.0
2017-11-07 14:15:00,41.44,41.46,41.43,41.44,7922.0,37.8177,37.8359,37.8085,37.8177,7922.0
2017-11-07 14:20:00,41.43,41.45,41.43,41.44,4800.0,37.8085,37.8268,37.8085,37.8177,4800.0
2017-11-07 14:25:00,41.44,41.46,41.44,41.45,7450.0,37.8177,37.8359,37.8177,37.8268,7450.0
2017-11-07 14:30:00,41.45,41.47,41.45,41.46,2850.0,37.8268,37.845,37.8268,37.8359,2850.0
2017-11-07 14:35:00,41.46,41.51,41.46,41.51,10800.0,37.8359,37.8816,37.8359,37.8816,10800.0
2017-11-07 14:40:00,41.5,41.5,41.43,41.46,28600.0,37.8724,37.8724,37.8085,37.8359,28600.0
2017-11-07 14:45:00,41.46,41.47,41.44,41.44,1740.0,37.8359,37.845,37.8177,37.8177,1740.0
2017-11-07 14:50:00,41.42,41.44,41.42,41.43,4871.0,37.7994,37.8177,37.7994,37.8085,4871.0
2017-11-07 14:55:00,41.43,41.43,41.41,41.42,10037.0,37.8085,37.8085,37.7903,37.7994,10037.0
2017-11-07 15:00:00,41.4,41.42,41.39,41.4,17082.0,37.7812,37.7994,37.772,37.7812,17082.0
2017-11-07 15:05:00,41.39,41.46,41.39,41.45,8997.0,37.772,37.8359,37.772,37.8268,8997.0
2017-11-07 15:10:00,41.47,41.47,41.4,41.4,3800.0,37.845,37.845,37.7812,37.7812,3800.0
2017-11-07 15:15:00,41.4,41.41,41.38,41.39,5909.0,37.7812,37.7903,37.7629,37.772,5909.0
2017-11-07 15:20:00,41.42,41.43,41.4,41.41,8510.0,37.7994,37.8085,37.7812,37.7903,8510.0
2017-11-07 15:25:00,41.4,41.4,41.36,41.38,7400.0,37.7812,37.7812,37.7447,37.7629,7400.0
2017-11-07 15:30:00,41.39,41.42,41.38,41.39,12911.0,37.772,37.7994,37.7629,37.772,12911.0
2017-11-07 15:35:00,41.42,41.48,41.42,41.47,13742.0,37.7994,37.8542,37.7994,37.845,13742.0
2017-11-07 15:40:00,41.49,41.5,41.47,41.5,5209.0,37.8633,37.8724,37.845,37.8724,5209.0
2017-11-07 15:45:00,41.5,41.5,41.42,41.46,20232.0,37.8724,37.8724,37.7994,37.8359,20232.0
2017-11-07 15:50:00,41.48,41.52,41.48,41.51,10965.0,37.8542,37.8907,37.8542,37.8816,10965.0
2017-11-07 15:55:00,41.52,41.59,41.52,41.59,50654.0,37.8907,37.9546,37.8907,37.9546,50654.0
2017-11-08 09:30:00,41.45,41.51,41.41,41.41,40915.0,37.8268,37.8816,37.7903,37.7903,40915.0
2017-11-08 09:35:00,41.42,41.49,41.41,41.41,16241.0,37.7994,37.8633,37.7903,37.7903,16241.0
2017-11-08 09:40:00,41.4,41.48,41.39,41.45,11735.0,37.7812,37.8542,37.772,37.8268,11735.0
2017-11-08 09:45:00,41.42,41.42,41.4,41.4,2800.0,37.7994,37.7994,37.7812,37.7812,2800.0
2017-11-08 09:50:00,41.37,41.38,41.33,41.37,38249.0,37.7538,37.7629,37.7173,37.7538,38249.0
2017-11-08 09:55:00,41.35,41.4,41.34,41.37,8872.0,37.7355,37.7812,37.7264,37.7538,8872.0
2017-11-08 10:00:00,41.38,41.46,41.38,41.43,9269.0,37.7629,37.8359,37.7629,37.8085,9269.0
2017-11-08 10:05:00,41.44,41.49,41.43,41.46,14530.0,37.8177,37.8633,37.8085,37.8359,14530.0
2017-11-08 10:10:00,41.46,41.51,41.46,41.51,3219.0,37.8359,37.8816,37.8359,37.8816,3219.0
2017-11-08 10:15:00,41.5,41.5,41.45,41.47,4567.0,37.8724,37.8724,37.8268,37.845,4567.0
2017-11-08 10:20:00,41.44,41.49,41.43,41.48,11711.0,37.8177,37.8633,37.8085,37.8542,11711.0
2017-11-08 10:25:00,41.49,41.51,41.49,41.49,3538.0,37.8633,37.8816,37.8633,37.8633,3538.0
2017-11-08 10:30:00,41.48,41.48,41.4,41.42,14140.0,37.8542,37.8542,37.7812,37.7994,14140.0
2017-11-08 10:35:00,41.41,41.43,41.39,41.41,25226.0,37.7903,37.8085,37.772,37.7903,25226.0
2017-11-08 10:40:00,41.42,41.44,41.41,41.43,2350.0,37.7994,37.8177,37.7903,37.8085,2350.0
2017-11-08 10:45:00,41.42,41.42,41.39,41.42,2950.0,37.7994,37.7994,37.772,37.7994,2950.0
2017-11-08 10:50:00,41.4,41.51,41.4,41.51,4147.0,37.7812,37.8816,37.7812,37.8816,4147.0
2017-11-08 10:55:00,41.5,41.52,41.5,41.51,40321.0,37.8724,37.8907,37.8724,37.8816,40321.0
2017-11-08 11:00:00,41.52,41.58,41.51,41.55,15747.0,37.8907,37.9454,37.8816,37.9181,15747.0
2017-11-08 11:05:00,41.53,41.55,41.52,41.53,7198.0,37.8998,37.9181,37.8907,37.8998,7198.0
2017-11-08 11:10:00,41.55,41.56,41.53,41.55,11000.0,37.9181,37.9272,37.8998,37.9181,11000.0
2017-11-08 11:15:00,41.56,41.57,41.53,41.54,4959.0,37.9272,37.9363,37.8998,37.9089,4959.0
2017-11-08 11:20:00,41.53,41.54,41.53,41.53,2609.0,37.8998,37.9089,37.8998,37.8998,2609.0
2017-11-08 11:25:00,41.53,41.54,41.53,41.54,525.0,37.8998,37.9089,37.8998,37.9089,525.0
2017-11-08 11:30:00,41.54,41.54,41.49,41.49,1114.0,37.9089,37.9089,37.8633,37.8633,1114.0
2017-11-08 11:35:00,41.47,41.49,41.45,41.48,3770.0,37.845,37.8633,37.8268,37.8542,3770.0
2017-11-08 11:40:00,41.45,41.51,41.45,41.51,6488.0,37.8268,37.8816,37.8268,37.8816,6488.0
2017-11-08 11:45:00,41.5,41.53,41.49,41.53,1850.0,37.8724,37.8998,37.8633,37.8998,1850.0
2017-11-08 11:50:00,41.51,41.52,41.49,41.5,3458.0,37.8816,37.8907,37.8633,37.8724,3458.0
2017-11-08 11:55:00,41.51,41.53,41.51,41.53,4025.0,37.8816,37.8998,37.8816,37.8998,4025.0
2017-11-08 12:00:00,41.52,41.54,41.52,41.53,500.0,37.8907,37.9089,37.8907,37.8998,500.0
2017-11-08 12:05:00,41.56,41.56,41.54,41.54,750.0,37.9272,37.9272,37.9089,37.9089,750.0
2017-11-08 12:10:00,41.55,41.58,41.55,41.58,1460.0,37.9181,37.9454,37.9181,37.9454,1460.0
2017-11-08 12:15:00,41.59,41.59,41.57,41.57,1815.0,37.9546,37.9546,37.9363,37.9363,1815.0
2017-11-08 12:20:00,41.58,41.61,41.58,41.61,19300.0,37.9454,37.9728,37.9454,37.9728,19300.0
2017-11-08 12:25:00,41.62,41.65,41.62,41.65,22886.0,37.9819,38.0093,37.9819,38.0093,22886.0
2017-11-08 12:30:00,41.66,41.67,41.64,41.65,12479.0,38.0184,38.0276,38.0002,38.0093,12479.0
2017-11-08 12:35:00,41.66,41.66,41.61,41.63,8594.0,38.0184,38.0184,37.9728,37.9911,8594.0
2017-11-08 12:40:00,41.63,41.64,41.61,41.63,5536.0,37.9911,38.0002,37.9728,37.9911,5536.0
2017-11-08 12:45:00,41.62,41.66,41.62,41.66,4400.0,37.9819,38.0184,37.9819,38.0184,4400.0
2017-11-08 12:50:00,41.66,41.69,41.66,41.69,2200.0,38.0184,38.0458,38.0184,38.0458,2200.0
2017-11-08 12:55:00,41.7,41.7,41.67,41.69,9000.0,38.0549,38.0549,38.0276,38.0458,9000.0
2017-11-08 13:00:00,41.69,41.76,41.69,41.76,51030.0,38.0458,38.1097,38.0458,38.1097,51030.0
2017-11-08 13:05:00,41.76,41.77,41.73,41.75,6666.0,38.1097,38.1188,38.0823,38.1006,6666.0
2017-11-08 13:10:00,41.74,41.74,41.71,41.72,7100.0,38.0914,38.0914,38.0641,38.0732,7100.0
2017-11-08 13:15:00,41.73,41.74,41.69,41.69,7489.0,38.0823,38.0914,38.0458,38.0458,7489.0
2017-11-08 13:20:00,41.69,41.72,41.69,41.72,2600.0,38.0458,38.0732,38.0458,38.0732,2600.0
2017-11-08 13:25:00,41.73,41.75,41.72,41.74,4500.0,38.0823,38.1006,38.0732,38.0914,4500.0
2017-11-08 13:30:00,41.75,41.75,41.71,41.72,2363.0,38.1006,38.1006,38.0641,38.0732,2363.0
2017-11-08 13:35:00,41.73,41.74,41.71,41.72,15671.0,38.0823,38.0914,38.0641,38.0732,15671.0
2017-11-08 13:40:00,41.73,41.75,41.72,41.72,6075.0,38.0823,38.1006,38.0732,38.0732,6075.0
2017-11-08 13:45:00,41.73,41.75,41.73,41.75,5000.0,38.0823,38.1006,38.0823,38.1006,5000.0
2017-11-08 13:50:00,41.74,41.74,41.73,41.74,4163.0,38.0914,38.0914,38.0823,38.0914,4163.0
2017-11-08 13:55:00,41.74,41.75,41.73,41.74,3600.0,38.0914,38.1006,38.0823,38.0914,3600.0
2017-11-08 14:00:00,41.74,41.74,41.73,41.74,337.0,38.0914,38.0914,38.0823,38.0914,337.0
2017-11-08 14:05:00,41.75,41.75,41.69,41.7,37069.0,38.1006,38.1006,38.0458,38.0549,37069.0
2017-11-08 14:10:00,41.7,41.74,41.7,41.73,5016.0,38.0549,38.0914,38.0549,38.0823,5016.0
2017-11-08 14:15:00,41.74,41.76,41.73,41.75,15371.0,38.0914,38.1097,38.0823,38.1006,15371.0
2017-11-08 14:20:00,41.76,41.78,41.76,41.78,16407.0,38.1097,38.128,38.1097,38.128,16407.0
2017-11-08 14:25:00,41.78,41.78,41.75,41.75,2755.0,38.128,38.128,38.1006,38.1006,2755.0
2017-11-08 14:30:00,41.74,41.75,41.73,41.73,12840.0,38.0914,38.1006,38.0823,38.0823,12840.0
2017-11-08 14:35:00,41.73,41.74,41.71,41.73,2579.0,38.0823,38.0914,38.0641,38.0823,2579.0
2017-11-08 14:40:00,41.73,41.74,41.73,41.74,4880.0,38.0823,38.0914,38.0823,38.0914,4880.0
2017-11-08 14:45:00,41.76,41.79,41.75,41.79,2587.0,38.1097,38.1371,38.1006,38.1371,2587.0
2017-11-08 14:50:00,41.79,41.79,41.76,41.76,5550.0,38.1371,38.1371,38.1097,38.1097,5550.0
2017-11-08 14:55:00,41.76,41.77,41.74,41.75,72700.0,38.1097,38.1188,38.0914,38.1006,72700.0
2017-11-08 15:00:00,41.75,41.77,41.73,41.74,1384.0,38.1006,38.1188,38.0823,38.0914,1384.0
2017-11-08 15:05:00,41.75,41.75,41.74,41.74,3145.0,38.1006,38.1006,38.0914,38.0914,3145.0
2017-11-08 15:10:00,41.74,41.76,41.73,41.76,2850.0,38.0914,38.1097,38.0823,38.1097,2850.0
2017-11-08 15:15:00,41.77,41.78,41.77,41.78,2986.0,38.1188,38.128,38.1188,38.128,2986.0
2017-11-08 15:20:00,41.78,41.78,41.76,41.76,2900.0,38.128,38.128,38.1097,38.1097,2900.0
2017-11-08 15:25:00,41.76,41.77,41.76,41.76,2820.0,38.1097,38.1188,38.1097,38.1097,2820.0
2017-11-08 15:30:00,41.77,41.8,41.77,41.8,12193.0,38.1188,38.1462,38.1188,38.1462,12193.0
2017-11-08 15:35:00,41.8,41.84,41.8,41.83,15893.0,38.1462,38.1827,38.1462,38.1736,15893.0
2017-11-08 15:40:00,41.82,41.83,41.78,41.78,11476.0,38.1645,38.1736,38.128,38.128,11476.0
2017-11-08 15:45:00,41.77,41.78,41.71,41.71,16900.0,38.1188,38.128,38.0641,38.0641,16900.0
2017-11-08 15:50:00,41.71,41.73,41.68,41.72,13218.0,38.0641,38.0823,38.0367,38.0732,13218.0
2017-11-08 15:55:00,41.73,41.8,41.72,41.78,88373.0,38.0823,38.1462,38.0732,38.128,88373.0
2017-11-09 09:30:00,41.14,41.27,41.09,41.21,100382.0,37.5439,37.6625,37.4983,37.6078,100382.0
2017-11-09 09:35:00,41.19,41.29,41.17,41.22,28544.0,37.5895,37.6808,37.5713,37.6169,28544.0
2017-11-09 09:40:00,41.21,41.21,41.05,41.05,45962.0,37.6078,37.6078,37.4618,37.4618,45962.0
2017-11-09 09:45:00,41.04,41.09,40.99,41.01,104679.0,37.4526,37.4983,37.407,37.4253,104679.0
2017-11-09 09:50:00,41.0,41.13,40.98,41.11,23297.0,37.4161,37.5348,37.3979,37.5165,23297.0
2017-11-09 09:55:00,41.09,41.16,41.06,41.14,46783.0,37.4983,37.5621,37.4709,37.5439,46783.0
2017-11-09 10:00:00,41.17,41.31,41.17,41.21,26452.0,37.5713,37.699,37.5713,37.6078,26452.0
2017-11-09 10:05:00,41.2,41.36,41.2,41.36,29775.0,37.5987,37.7447,37.5987,37.7447,29775.0
2017-11-09 10:10:00,41.37,41.39,41.27,41.27,34621.0,37.7538,37.772,37.6625,37.6625,34621.0
2017-11-09 10:15:00,41.28,41.32,41.24,41.32,6776.0,37.6717,37.7082,37.6352,37.7082,6776.0
2017-11-09 10:20:00,41.36,41.4,41.35,41.37,12847.0,37.7447,37.7812,37.7355,37.7538,12847.0
2017-11-09 10:25:00,41.37,41.37,41.29,41.3,7668.0,37.7538,37.7538,37.6808,37.6899,7668.0
2017-11-09 10:30:00,41.33,41.33,41.22,41.25,11622.0,37.7173,37.7173,37.6169,37.6443,11622.0
2017-11-09 10:35:00,41.25,41.27,41.16,41.19,11156.0,37.6443,37.6625,37.5621,37.5895,11156.0
2017-11-09 10:40:00,41.16,41.2,41.13,41.19,33306.0,37.5621,37.5987,37.5348,37.5895,33306.0
2017-11-09 10:45:00,41.21,41.29,41.21,41.29,15192.0,37.6078,37.6808,37.6078,37.6808,15192.0
2017-11-09 10:50:00,41.3,41.34,41.27,41.34,42259.0,37.6899,37.7264,37.6625,37.7264,42259.0
2017-11-09 10:55:00,41.34,41.43,41.32,41.43,51051.0,37.7264,37.8085,37.7082,37.8085,51051.0
2017-11-09 11:00:00,41.41,41.42,41.37,41.37,5995.0,37.7903,37.7994,37.7538,37.7538,5995.0
2017-11-09 11:05:00,41.4,41.42,41.34,41.36,12225.0,37.7812,37.7994,37.7264,37.7447,12225.0
2017-11-09 11:10:00,41.33,41.35,41.29,41.3,20627.0,37.7173,37.7355,37.6808,37.6899,20627.0
2017-11-09 11:15:00,41.29,41.3,41.27,41.27,14542.0,37.6808,37.6899,37.6625,37.6625,14542.0
2017-11-09 11:20:00,41.26,41.27,41.09,41.09,36960.0,37.6534,37.6625,37.4983,37.4983,36960.0
2017-11-09 11:25:00,41.1,41.2,41.09,41.19,28385.0,37.5074,37.5987,37.4983,37.5895,28385.0
2017-11-09 11:30:00,41.19,41.2,41.15,41.19,8863.0,37.5895,37.5987,37.553,37.5895,8863.0
2017-11-09 11:35:00,41.2,41.2,41.09,41.11,17129.0,37.5987,37.5987,37.4983,37.5165,17129.0
2017-11-09 11:40:00,41.11,41.17,41.09,41.09,8306.0,37.5165,37.5713,37.4983,37.4983,8306.0
2017-11-09 11:45:00,41.09,41.09,40.91,41.0,66999.0,37.4983,37.4983,37.334,37.4161,66999.0
2017-11-09 11:50:00,41.01,41.02,40.8,40.92,55758.0,37.4253,37.4344,37.2336,37.3431,55758.0
2017-11-09 11:55:00,40.9,40.95,40.8,40.94,25075.0,37.3249,37.3705,37.2336,37.3614,25075.0
2017-11-09 12:00:00,40.91,40.93,40.76,40.8,23682.0,37.334,37.3523,37.1971,37.2336,23682.0
2017-11-09 12:05:00,40.85,40.91,40.83,40.84,43076.0,37.2792,37.334,37.261,37.2701,43076.0
2017-11-09 12:10:00,40.81,40.83,40.61,40.61,125737.0,37.2427,37.261,37.0602,37.0602,125737.0
2017-11-09 12:15:00,40.6,40.73,40.56,40.72,79487.0,37.0511,37.1697,37.0146,37.1606,79487.0
2017-11-09 12:20:00,40.71,40.71,40.63,40.63,11202.0,37.1515,37.1515,37.0785,37.0785,11202.0
2017-11-09 12:25:00,40.62,40.72,40.57,40.61,16080.0,37.0693,37.1606,37.0237,37.0602,16080.0
2017-11-09 12:30:00,40.56,40.57,40.45,40.49,52380.0,37.0146,37.0237,36.9142,36.9507,52380.0
2017-11-09 12:35:00,40.49,40.69,40.49,40.64,56377.0,36.9507,37.1332,36.9507,37.0876,56377.0
2017-11-09 12:40:00,40.65,40.65,40.53,40.56,31195.0,37.0967,37.0967,36.9872,37.0146,31195.0
2017-11-09 12:45:00,40.62,40.67,40.55,40.67,16616.0,37.0693,37.115,37.0055,37.115,16616.0
2017-11-09 12:50:00,40.67,40.76,40.62,40.75,26261.0,37.115,37.1971,37.0693,37.188,26261.0
2017-11-09 12:55:00,40.74,40.8,40.71,40.78,42338.0,37.1789,37.2336,37.1515,37.2154,42338.0
2017-11-09 13:00:00,40.78,40.79,40.68,40.7,14335.0,37.2154,37.2245,37.1241,37.1424,14335.0
2017-11-09 13:05:00,40.68,40.76,40.66,40.74,5142.0,37.1241,37.1971,37.1059,37.1789,5142.0
2017-11-09 13:10:00,40.77,40.86,40.77,40.82,24896.0,37.2062,37.2884,37.2062,37.2519,24896.0
2017-11-09 13:15:00,40.86,40.92,40.82,40.9,27130.0,37.2884,37.3431,37.2519,37.3249,27130.0
2017-11-09 13:20:00,40.93,40.99,40.89,40.92,42218.0,37.3523,37.407,37.3157,37.3431,42218.0
2017-11-09 13:25:00,40.93,40.96,40.92,40.96,8520.0,37.3523,37.3796,37.3431,37.3796,8520.0
2017-11-09 13:30:00,40.96,41.05,40.95,41.01,29218.0,37.3796,37.4618,37.3705,37.4253,29218.0
2017-11-09 13:35:00,41.05,41.07,40.95,40.96,22512.0,37.4618,37.48,37.3705,37.3796,22512.0
2017-11-09 13:40:00,40.97,40.98,40.94,40.98,7813.0,37.3888,37.3979,37.3614,37.3979,7813.0
2017-11-09 13:45:00,40.99,41.04,40.99,41.02,7291.0,37.407,37.4526,37.407,37.4344,7291.0
2017-11-09 13:50:00,41.01,41.04,41.01,41.02,5543.0,37.4253,37.4526,37.4253,37.4344,5543.0
2017-11-09 13:55:00,41.02,41.02,40.98,41.02,10086.0,37.4344,37.4344,37.3979,37.4344,10086.0
2017-11-09 14:00:00,41.02,41.09,41.02,41.08,26287.0,37.4344,37.4983,37.4344,37.4891,26287.0
2017-11-09 14:05:00,41.07,41.18,41.07,41.15,18337.0,37.48,37.5804,37.48,37.553,18337.0
2017-11-09 14:10:00,41.15,41.17,41.1,41.14,16187.0,37.553,37.5713,37.5074,37.5439,16187.0
2017-11-09 14:15:00,41.13,41.17,41.13,41.17,8300.0,37.5348,37.5713,37.5348,37.5713,8300.0
2017-11-09 14:20:00,41.15,41.15,41.12,41.13,3300.0,37.553,37.553,37.5256,37.5348,3300.0
2017-11-09 14:25:00,41.11,41.14,41.09,41.1,28520.0,37.5165,37.5439,37.4983,37.5074,28520.0
2017-11-09 14:30:00,41.1,41.18,41.1,41.16,15290.0,37.5074,37.5804,37.5074,37.5621,15290.0
2017-11-09 14:35:00,41.14,41.14,41.03,41.03,12040.0,37.5439,37.5439,37.4435,37.4435,12040.0
2017-11-09 14:40:00,41.06,41.07,41.03,41.07,3949.0,37.4709,37.48,37.4435,37.48,3949.0
2017-11-09 14:45:00,41.05,41.07,41.02,41.07,10550.0,37.4618,37.48,37.4344,37.48,10550.0
2017-11-09 14:50:00,41.07,41.11,41.07,41.11,5950.0,37.48,37.5165,37.48,37.5165,5950.0
2017-11-09 14:55:00,41.1,41.12,41.08,41.09,9761.0,37.5074,37.5256,37.4891,37.4983,9761.0
2017-11-09 15:00:00,41.09,41.15,41.04,41.04,26125.0,37.4983,37.553,37.4526,37.4526,26125.0
2017-11-09 15:05:00,41.04,41.18,41.04,41.18,20647.0,37.4526,37.5804,37.4526,37.5804,20647.0
2017-11-09 15:10:00,41.18,41.21,41.11,41.17,37034.0,37.5804,37.6078,37.5165,37.5713,37034.0
2017-11-09 15:15:00,41.18,41.22,41.15,41.21,44066.0,37.5804,37.6169,37.553,37.6078,44066.0
2017-11-09 15:20:00,41.2,41.27,41.2,41.24,34233.0,37.5987,37.6625,37.5987,37.6352,34233.0
2017-11-09 15:25:00,41.21,41.26,41.21,41.26,4372.0,37.6078,37.6534,37.6078,37.6534,4372.0
2017-11-09 15:30:00,41.26,41.3,41.25,41.29,14114.0,37.6534,37.6899,37.6443,37.6808,14114.0
2017-11-09 15:35:00,41.29,41.36,41.29,41.35,9931.0,37.6808,37.7447,37.6808,37.7355,9931.0
2017-11-09 15:40:00,41.35,41.38,41.29,41.32,24796.0,37.7355,37.7629,37.6808,37.7082,24796.0
2017-11-09 15:45:00,41.31,41.32,41.28,41.28,13238.0,37.699,37.7082,37.6717,37.6717,13238.0
2017-11-09 15:50:00,41.28,41.37,41.28,41.35,32453.0,37.6717,37.7538,37.6717,37.7355,32453.0
2017-11-09 15:55:00,41.36,41.41,41.31,41.33,87529.0,37.7447,37.7903,37.699,37.7173,87529.0
2017-11-10 09:30:00,41.11,41.16,41.08,41.12,32424.0,37.5165,37.5621,37.4891,37.5256,32424.0
2017-11-10 09:35:00,41.09,41.14,41.02,41.14,137682.0,37.4983,37.5439,37.4344,37.5439,137682.0
2017-11-10 09:40:00,41.14,41.19,41.12,41.16,120654.0,37.5439,37.5895,37.5256,37.5621,120654.0
2017-11-10 09:45:00,41.15,41.16,41.07,41.12,15331.0,37.553,37.5621,37.48,37.5256,15331.0
2017-11-10 09:50:00,41.12,41.14,41.02,41.09,24113.0,37.5256,37.5439,37.4344,37.4983,24113.0
2017-11-10 09:55:00,41.1,41.13,41.06,41.08,8352.0,37.5074,37.5348,37.4709,37.4891,8352.0
2017-11-10 10:00:00,41.08,41.11,40.94,40.98,63547.0,37.4891,37.5165,37.3614,37.3979,63547.0
2017-11-10 10:05:00,40.97,41.05,40.97,41.04,30381.0,37.3888,37.4618,37.3888,37.4526,30381.0
2017-11-10 10:10:00,40.99,41.09,40.99,41.06,14124.0,37.407,37.4983,37.407,37.4709,14124.0
2017-11-10 10:15:00,41.05,41.19,41.03,41.16,22652.0,37.4618,37.5895,37.4435,37.5621,22652.0
2017-11-10 10:20:00,41.17,41.17,41.11,41.12,5767.0,37.5713,37.5713,37.5165,37.5256,5767.0
2017-11-10 10:25:00,41.13,41.14,41.07,41.09,30113.0,37.5348,37.5439,37.48,37.4983,30113.0
2017-11-10 10:30:00,41.1,41.11,40.92,40.95,45555.0,37.5074,37.5165,37.3431,37.3705,45555.0
2017-11-10 10:35:00,40.96,41.0,40.94,40.96,16945.0,37.3796,37.4161,37.3614,37.3796,16945.0
2017-11-10 10:40:00,41.02,41.04,40.98,40.99,33805.0,37.4344,37.4526,37.3979,37.407,33805.0
2017-11-10 10:45:00,41.01,41.05,41.0,41.01,20801.0,37.4253,37.4618,37.4161,37.4253,20801.0
2017-11-10 10:50:00,41.02,41.02,40.98,41.01,26050.0,37.4344,37.4344,37.3979,37.4253,26050.0
2017-11-10 10:55:00,41.01,41.08,41.01,41.08,16589.0,37.4253,37.4891,37.4253,37.4891,16589.0
2017-11-10 11:00:00,41.09,41.1,41.03,41.08,19083.0,37.4983,37.5074,37.4435,37.4891,19083.0
2017-11-10 11:05:00,41.09,41.12,41.06,41.06,15144.0,37.4983,37.5256,37.4709,37.4709,15144.0
2017-11-10 11:10:00,41.06,41.11,41.02,41.11,24332.0,37.4709,37.5165,37.4344,37.5165,24332.0
2017-11-10 11:15:00,41.1,41.11,41.05,41.07,17387.0,37.5074,37.5165,37.4618,37.48,17387.0
2017-11-10 11:20:00,41.07,41.07,41.0,41.05,22598.0,37.48,37.48,37.4161,37.4618,22598.0
2017-11-10 11:25:00,41.05,41.06,40.99,41.01,14855.0,37.4618,37.4709,37.407,37.4253,14855.0
2017-11-10 11:30:00,41.01,41.05,41.01,41.04,14427.0,37.4253,37.4618,37.4253,37.4526,14427.0
2017-11-10 11:35:00,41.04,41.07,41.04,41.05,10260.0,37.4526,37.48,37.4526,37.4618,10260.0
2017-11-10 11:40:00,41.05,41.08,41.03,41.08,11800.0,37.4618,37.4891,37.4435,37.4891,11800.0
2017-11-10 11:45:00,41.08,41.09,41.07,41.09,5300.0,37.4891,37.4983,37.48,37.4983,5300.0
2017-11-10 11:50:00,41.08,41.12,41.07,41.09,8323.0,37.4891,37.5256,37.48,37.4983,8323.0
2017-11-10 11:55:00,41.1,41.14,41.1,41.12,8885.0,37.5074,37.5439,37.5074,37.5256,8885.0
2017-11-10 12:00:00,41.14,41.15,41.11,41.14,44212.0,37.5439,37.553,37.5165,37.5439,44212.0
2017-11-10 12:05:00,41.15,41.18,41.15,41.16,27945.0,37.553,37.5804,37.553,37.5621,27945.0
2017-11-10 12:10:00,41.16,41.19,41.16,41.17,19416.0,37.5621,37.5895,37.5621,37.5713,19416.0
2017-11-10 12:15:00,41.16,41.16,41.13,41.13,13985.0,37.5621,37.5621,37.5348,37.5348,13985.0
2017-11-10 12:20:00,41.13,41.15,41.13,41.15,2568.0,37.5348,37.553,37.5348,37.553,2568.0
2017-11-10 12:25:00,41.15,41.15,41.12,41.13,10020.0,37.553,37.553,37.5256,37.5348,10020.0
2017-11-10 12:30:00,41.13,41.15,41.11,41.15,2400.0,37.5348,37.553,37.5165,37.553,2400.0
2017-11-10 12:35:00,41.13,41.13,41.1,41.11,1200.0,37.5348,37.5348,37.5074,37.5165,1200.0
2017-11-10 12:40:00,41.13,41.15,41.13,41.15,2646.0,37.5348,37.553,37.5348,37.553,2646.0
2017-11-10 12:45:00,41.15,41.15,41.11,41.11,2500.0,37.553,37.553,37.5165,37.5165,2500.0
2017-11-10 12:50:00,41.13,41.14,41.12,41.14,4500.0,37.5348,37.5439,37.5256,37.5439,4500.0
2017-11-10 12:55:00,41.13,41.13,41.07,41.07,2864.0,37.5348,37.5348,37.48,37.48,2864.0
2017-11-10 13:00:00,41.08,41.09,41.07,41.07,19450.0,37.4891,37.4983,37.48,37.48,19450.0
2017-11-10 13:05:00,41.08,41.08,41.05,41.06,5238.0,37.4891,37.4891,37.4618,37.4709,5238.0
2017-11-10 13:10:00,41.07,41.08,41.04,41.07,3941.0,37.48,37.4891,37.4526,37.48,3941.0
2017-11-10 13:15:00,41.07,41.1,41.07,41.09,16300.0,37.48,37.5074,37.48,37.4983,16300.0
2017-11-10 13:20:00,41.1,41.12,41.09,41.12,1369.0,37.5074,37.5256,37.4983,37.5256,1369.0
2017-11-10 13:25:00,41.13,41.16,41.13,41.16,6660.0,37.5348,37.5621,37.5348,37.5621,6660.0
2017-11-10 13:30:00,41.15,41.18,41.15,41.15,6768.0,37.553,37.5804,37.553,37.553,6768.0
2017-11-10 13:35:00,41.16,41.17,41.13,41.14,5020.0,37.5621,37.5713,37.5348,37.5439,5020.0
2017-11-10 13:40:00,41.13,41.14,41.08,41.1,35615.0,37.5348,37.5439,37.4891,37.5074,35615.0
2017-11-10 13:45:00,41.1,41.12,41.1,41.11,5349.0,37.5074,37.5256,37.5074,37.5165,5349.0
2017-11-10 13:50:00,41.09,41.13,41.08,41.12,2025.0,37.4983,37.5348,37.4891,37.5256,2025.0
2017-11-10 13:55:00,41.13,41.14,41.12,41.13,17320.0,37.5348,37.5439,37.5256,37.5348,17320.0
2017-11-10 14:00:00,41.14,41.17,41.14,41.16,5610.0,37.5439,37.5713,37.5439,37.5621,5610.0
2017-11-10 14:05:00,41.17,41.18,41.17,41.18,7500.0,37.5713,37.5804,37.5713,37.5804,7500.0
2017-11-10 14:10:00,41.2,41.25,41.2,41.24,47148.0,37.5987,37.6443,37.5987,37.6352,47148.0
2017-11-10 14:15:00,41.26,41.26,41.24,41.26,21556.0,37.6534,37.6534,37.6352,37.6534,21556.0
2017-11-10 14:20:00,41.25,41.28,41.25,41.27,32905.0,37.6443,37.6717,37.6443,37.6625,32905.0
2017-11-10 14:25:00,41.27,41.27,41.25,41.26,7750.0,37.6625,37.6625,37.6443,37.6534,7750.0
2017-11-10 14:30:00,41.26,41.27,41.25,41.27,22419.0,37.6534,37.6625,37.6443,37.6625,22419.0
2017-11-10 14:35:00,41.27,41.28,41.27,41.27,2346.0,37.6625,37.6717,37.6625,37.6625,2346.0
2017-11-10 14:40:00,41.28,41.29,41.27,41.27,2950.0,37.6717,37.6808,37.6625,37.6625,2950.0
2017-11-10 14:45:00,41.3,41.3,41.27,41.27,9611.0,37.6899,37.6899,37.6625,37.6625,9611.0
2017-11-10 14:50:00,41.27,41.29,41.24,41.25,28742.0,37.6625,37.6808,37.6352,37.6443,28742.0
2017-11-10 14:55:00,41.26,41.29,41.25,41.29,19431.0,37.6534,37.6808,37.6443,37.6808,19431.0
2017-11-10 15:00:00,41.29,41.32,41.29,41.31,19000.0,37.6808,37.7082,37.6808,37.699,19000.0
2017-11-10 15:05:00,41.31,41.31,41.26,41.27,26390.0,37.699,37.699,37.6534,37.6625,26390.0
2017-11-10 15:10:00,41.27,41.28,41.26,41.26,4504.0,37.6625,37.6717,37.6534,37.6534,4504.0
2017-11-10 15:15:00,41.26,41.27,41.24,41.25,626.0,37.6534,37.6625,37.6352,37.6443,626.0
2017-11-10 15:20:00,41.25,41.29,41.25,41.29,5468.0,37.6443,37.6808,37.6443,37.6808,5468.0
2017-11-10 15:25:00,41.3,41.31,41.29,41.29,6867.0,37.6899,37.699,37.6808,37.6808,6867.0
2017-11-10 15:30:00,41.28,41.31,41.28,41.29,11737.0,37.6717,37.699,37.6717,37.6808,11737.0
2017-11-10 15:35:00,41.28,41.31,41.23,41.26,33627.0,37.6717,37.699,37.626,37.6534,33627.0
2017-11-10 15:40:00,41.26,41.28,41.23,41.24,21047.0,37.6534,37.6717,37.626,37.6352,21047.0
2017-11-10 15:45:00,41.24,41.28,41.22,41.27,30538.0,37.6352,37.6717,37.6169,37.6625,30538.0
2017-11-10 15:50:00,41.28,41.31,41.28,41.3,38718.0,37.6717,37.699,37.6717,37.6899,38718.0
2017-11-10 15:55:00,41.3,41.31,41.24,41.25,146968.0,37.6899,37.699,37.6352,37.6443,146968.0
2017-11-13 09:30:00,40.88,40.95,40.87,40.93,42512.0,37.3066,37.3705,37.2975,37.3523,42512.0
2017-11-13 09:35:00,40.93,40.98,40.87,40.97,20081.0,37.3523,37.3979,37.2975,37.3888,20081.0
2017-11-13 09:40:00,40.97,41.01,40.97,40.99,36059.0,37.3888,37.4253,37.3888,37.407,36059.0
2017-11-13 09:45:00,40.99,41.06,40.98,41.01,29779.0,37.407,37.4709,37.3979,37.4253,29779.0
2017-11-13 09:50:00,41.0,41.07,40.99,41.07,16277.0,37.4161,37.48,37.407,37.48,16277.0
2017-11-13 09:55:00,41.08,41.14,41.05,41.14,14570.0,37.4891,37.5439,37.4618,37.5439,14570.0
2017-11-13 10:00:00,41.15,41.16,41.13,41.14,21330.0,37.553,37.5621,37.5348,37.5439,21330.0
2017-11-13 10:05:00,41.15,41.23,41.15,41.22,28262.0,37.553,37.626,37.553,37.6169,28262.0
2017-11-13 10:10:00,41.22,41.32,41.22,41.29,24460.0,37.6169,37.7082,37.6169,37.6808,24460.0
2017-11-13 10:15:00,41.27,41.28,41.23,41.24,7069.0,37.6625,37.6717,37.626,37.6352,7069.0
2017-11-13 10:20:00,41.23,41.28,41.21,41.28,22271.0,37.626,37.6717,37.6078,37.6717,22271.0
2017-11-13 10:25:00,41.3,41.32,41.28,41.32,4445.0,37.6899,37.7082,37.6717,37.7082,4445.0
2017-11-13 10:30:00,41.33,41.33,41.24,41.26,24068.0,37.7173,37.7173,37.6352,37.6534,24068.0
2017-11-13 10:35:00,41.23,41.25,41.19,41.2,4120.0,37.626,37.6443,37.5895,37.5987,4120.0
2017-11-13 10:40:00,41.19,41.21,41.17,41.18,12206.0,37.5895,37.6078,37.5713,37.5804,12206.0
2017-11-13 10:45:00,41.17,41.2,41.17,41.19,8106.0,37.5713,37.5987,37.5713,37.5895,8106.0
2017-11-13 10:50:00,41.21,41.21,41.19,41.21,8896.0,37.6078,37.6078,37.5895,37.6078,8896.0
2017-11-13 10:55:00,41.22,41.24,41.2,41.24,3522.0,37.6169,37.6352,37.5987,37.6352,3522.0
2017-11-13 11:00:00,41.24,41.25,41.22,41.23,5181.0,37.6352,37.6443,37.6169,37.626,5181.0
2017-11-13 11:05:00,41.23,41.27,41.22,41.27,6012.0,37.626,37.6625,37.6169,37.6625,6012.0
2017-11-13 11:10:00,41.26,41.3,41.26,41.29,5326.0,37.6534,37.6899,37.6534,37.6808,5326.0
2017-11-13 11:15:00,41.29,41.33,41.28,41.33,8529.0,37.6808,37.7173,37.6717,37.7173,8529.0
2017-11-13 11:20:00,41.34,41.35,41.31,41.31,17425.0,37.7264,37.7355,37.699,37.699,17425.0
2017-11-13 11:25:00,41.31,41.32,41.31,41.31,250.0,37.699,37.7082,37.699,37.699,250.0
2017-11-13 11:30:00,41.31,41.31,41.27,41.29,16805.0,37.699,37.699,37.6625,37.6808,16805.0
2017-11-13 11:35:00,41.3,41.3,41.26,41.27,6395.0,37.6899,37.6899,37.6534,37.6625,6395.0
2017-11-13 11:40:00,41.27,41.29,41.25,41.28,13694.0,37.6625,37.6808,37.6443,37.6717,13694.0
2017-11-13 11:45:00,41.28,41.33,41.26,41.32,16975.0,37.6717,37.7173,37.6534,37.7082,16975.0
2017-11-13 11:50:00,41.32,41.35,41.3,41.35,16310.0,37.7082,37.7355,37.6899,37.7355,16310.0
2017-11-13 11:55:00,41.35,41.35,41.32,41.35,1820.0,37.7355,37.7355,37.7082,37.7355,1820.0
2017-11-13 12:00:00,41.36,41.38,41.35,41.35,14080.0,37.7447,37.7629,37.7355,37.7355,14080.0
2017-11-13 12:05:00,41.35,41.38,41.34,41.38,6237.0,37.7355,37.7629,37.7264,37.7629,6237.0
2017-11-13 12:10:00,41.39,41.39,41.35,41.35,6137.0,37.772,37.772,37.7355,37.7355,6137.0
2017-11-13 12:15:00,41.35,41.36,41.34,41.35,5408.0,37.7355,37.7447,37.7264,37.7355,5408.0
2017-11-13 12:20:00,41.35,41.36,41.34,41.34,2109.0,37.7355,37.7447,37.7264,37.7264,2109.0
2017-11-13 12:25:00,41.33,41.33,41.33,41.33,100.0,37.7173,37.7173,37.7173,37.7173,100.0
2017-11-13 12:30:00,41.32,41.34,41.32,41.33,5185.0,37.7082,37.7264,37.7082,37.7173,5185.0
2017-11-13 12:35:00,41.33,41.34,41.32,41.32,3100.0,37.7173,37.7264,37.7082,37.7082,3100.0
2017-11-13 12:40:00,41.32,41.33,41.31,41.32,2000.0,37.7082,37.7173,37.699,37.7082,2000.0
2017-11-13 12:45:00,41.33,41.33,41.31,41.32,3792.0,37.7173,37.7173,37.699,37.7082,3792.0
2017-11-13 12:50:00,41.32,41.35,41.31,41.32,8367.0,37.7082,37.7355,37.699,37.7082,8367.0
2017-11-13 12:55:00,41.34,41.35,41.33,41.34,1820.0,37.7264,37.7355,37.7173,37.7264,1820.0
2017-11-13 13:00:00,41.35,41.35,41.33,41.34,400.0,37.7355,37.7355,37.7173,37.7264,400.0
2017-11-13 13:05:00,41.33,41.33,41.28,41.28,1860.0,37.7173,37.7173,37.6717,37.6717,1860.0
2017-11-13 13:10:00,41.27,41.3,41.27,41.3,6342.0,37.6625,37.6899,37.6625,37.6899,6342.0
2017-11-13 13:15:00,41.31,41.32,41.3,41.32,600.0,37.699,37.7082,37.6899,37.7082,600.0
2017-11-13 13:20:00,41.33,41.35,41.33,41.35,4203.0,37.7173,37.7355,37.7173,37.7355,4203.0
2017-11-13 13:25:00,41.34,41.35,41.34,41.35,800.0,37.7264,37.7355,37.7264,37.7355,800.0
2017-11-13 13:30:00,41.33,41.36,41.33,41.35,5800.0,37.7173,37.7447,37.7173,37.7355,5800.0
2017-11-13 13:35:00,41.35,41.35,41.35,41.35,200.0,37.7355,37.7355,37.7355,37.7355,200.0
2017-11-13 13:40:00,41.35,41.36,41.35,41.35,1067.0,37.7355,37.7447,37.7355,37.7355,1067.0
2017-11-13 13:45:00,41.34,41.34,41.32,41.32,12999.0,37.7264,37.7264,37.7082,37.7082,12999.0
2017-11-13 13:50:00,41.35,41.36,41.34,41.36,2700.0,37.7355,37.7447,37.7264,37.7447,2700.0
2017-11-13 13:55:00,41.36,41.39,41.36,41.38,8337.0,37.7447,37.772,37.7447,37.7629,8337.0
2017-11-13 14:00:00,41.39,41.39,41.37,41.39,1065.0,37.772,37.772,37.7538,37.772,1065.0
2017-11-13 14:05:00,41.38,41.39,41.37,41.37,4050.0,37.7629,37.772,37.7538,37.7538,4050.0
2017-11-13 14:10:00,41.37,41.41,41.36,41.39,7820.0,37.7538,37.7903,37.7447,37.772,7820.0
2017-11-13 14:15:00,41.39,41.41,41.39,41.41,1270.0,37.772,37.7903,37.772,37.7903,1270.0
2017-11-13 14:20:00,41.41,41.41,41.4,41.41,3206.0,37.7903,37.7903,37.7812,37.7903,3206.0
2017-11-13 14:25:00,41.41,41.42,41.39,41.39,7000.0,37.7903,37.7994,37.772,37.772,7000.0
2017-11-13 14:30:00,41.4,41.4,41.38,41.38,5714.0,37.7812,37.7812,37.7629,37.7629,5714.0
2017-11-13 14:35:00,41.38,41.41,41.38,41.41,4900.0,37.7629,37.7903,37.7629,37.7903,4900.0
2017-11-13 14:40:00,41.4,41.41,41.4,41.4,1900.0,37.7812,37.7903,37.7812,37.7812,1900.0
2017-11-13 14:45:00,41.4,41.42,41.4,41.41,1725.0,37.7812,37.7994,37.7812,37.7903,1725.0
2017-11-13 14:50:00,41.42,41.42,41.38,41.38,8629.0,37.7994,37.7994,37.7629,37.7629,8629.0
2017-11-13 14:55:00,41.39,41.4,41.38,41.4,2600.0,37.772,37.7812,37.7629,37.7812,2600.0
2017-11-13 15:00:00,41.39,41.41,41.38,41.41,2049.0,37.772,37.7903,37.7629,37.7903,2049.0
2017-11-13 15:05:00,41.4,41.43,41.39,41.43,9283.0,37.7812,37.8085,37.772,37.8085,9283.0
2017-11-13 15:10:00,41.43,41.45,41.43,41.44,5700.0,37.8085,37.8268,37.8085,37.8177,5700.0
2017-11-13 15:15:00,41.44,41.46,41.43,41.45,5440.0,37.8177,37.8359,37.8085,37.8268,5440.0
2017-11-13 15:20:00,41.45,41.49,41.45,41.49,11277.0,37.8268,37.8633,37.8268,37.8633,11277.0
2017-11-13 15:25:00,41.5,41.5,41.45,41.45,15220.0,37.8724,37.8724,37.8268,37.8268,15220.0
2017-11-13 15:30:00,41.45,41.46,41.4,41.41,11400.0,37.8268,37.8359,37.7812,37.7903,11400.0
2017-11-13 15:35:00,41.41,41.44,41.39,41.39,10945.0,37.7903,37.8177,37.772,37.772,10945.0
2017-11-13 15:40:00,41.39,41.4,41.3,41.3,30387.0,37.772,37.7812,37.6899,37.6899,30387.0
2017-11-13 15:45:00,41.3,41.31,41.28,41.3,48333.0,37.6899,37.699,37.6717,37.6899,48333.0
2017-11-13 15:50:00,41.31,41.38,41.3,41.36,66650.0,37.699,37.7629,37.6899,37.7447,66650.0
2017-11-13 15:55:00,41.36,41.38,41.33,41.37,178581.0,37.7447,37.7629,37.7173,37.7538,178581.0
2017-11-14 09:30:00,40.93,40.99,40.91,40.99,74570.0,37.3523,37.407,37.334,37.407,74570.0
2017-11-14 09:35:00,40.96,40.98,40.81,40.97,34300.0,37.3796,37.3979,37.2427,37.3888,34300.0
2017-11-14 09:40:00,40.97,41.04,40.93,40.93,47392.0,37.3888,37.4526,37.3523,37.3523,47392.0
2017-11-14 09:45:00,40.92,41.03,40.92,40.94,22886.0,37.3431,37.4435,37.3431,37.3614,22886.0
2017-11-14 09:50:00,40.95,41.03,40.92,41.0,11157.0,37.3705,37.4435,37.3431,37.4161,11157.0
2017-11-14 09:55:00,40.96,40.96,40.83,40.84,17828.0,37.3796,37.3796,37.261,37.2701,17828.0
2017-11-14 10:00:00,40.85,40.85,40.56,40.56,140682.0,37.2792,37.2792,37.0146,37.0146,140682.0
2017-11-14 10:05:00,40.55,40.69,40.5,40.68,72211.0,37.0055,37.1332,36.9598,37.1241,72211.0
2017-11-14 10:10:00,40.69,40.76,40.68,40.75,40366.0,37.1332,37.1971,37.1241,37.188,40366.0
2017-11-14 10:15:00,40.77,40.84,40.76,40.8,28857.0,37.2062,37.2701,37.1971,37.2336,28857.0
2017-11-14 10:20:00,40.8,40.85,40.73,40.74,30544.0,37.2336,37.2792,37.1697,37.1789,30544.0
2017-11-14 10:25:00,40.75,40.79,40.74,40.77,13100.0,37.188,37.2245,37.1789,37.2062,13100.0
2017-11-14 10:30:00,40.77,40.77,40.68,40.73,15584.0,37.2062,37.2062,37.1241,37.1697,15584.0
2017-11-14 10:35:00,40.72,40.95,40.71,40.95,35615.0,37.1606,37.3705,37.1515,37.3705,35615.0
2017-11-14 10:40:00,40.94,40.96,40.9,40.96,32552.0,37.3614,37.3796,37.3249,37.3796,32552.0
2017-11-14 10:45:00,40.97,41.1,40.95,41.09,39127.0,37.3888,37.5074,37.3705,37.4983,39127.0
2017-11-14 10:50:00,41.09,41.15,41.05,41.11,38018.0,37.4983,37.553,37.4618,37.5165,38018.0
2017-11-14 10:55:00,41.12,41.14,41.06,41.07,23403.0,37.5256,37.5439,37.4709,37.48,23403.0
2017-11-14 11:00:00,41.08,41.09,40.99,41.0,10974.0,37.4891,37.4983,37.407,37.4161,10974.0
2017-11-14 11:05:00,41.0,41.08,41.0,41.06,21144.0,37.4161,37.4891,37.4161,37.4709,21144.0
2017-11-14 11:10:00,41.04,41.1,41.04,41.08,13038.0,37.4526,37.5074,37.4526,37.4891,13038.0
2017-11-14 11:15:00,41.06,41.06,41.03,41.03,1150.0,37.4709,37.4709,37.4435,37.4435,1150.0
2017-11-14 11:20:00,41.04,41.06,40.99,40.99,7637.0,37.4526,37.4709,37.407,37.407,7637.0
2017-11-14 11:25:00,40.99,41.01,40.99,41.01,2496.0,37.407,37.4253,37.407,37.4253,2496.0
2017-11-14 11:30:00,41.02,41.04,41.02,41.03,1728.0,37.4344,37.4526,37.4344,37.4435,1728.0
2017-11-14 11:35:00,41.02,41.03,40.99,41.03,9403.0,37.4344,37.4435,37.407,37.4435,9403.0
2017-11-14 11:40:00,41.03,41.03,40.97,41.02,27764.0,37.4435,37.4435,37.3888,37.4344,27764.0
2017-11-14 11:45:00,41.01,41.08,41.01,41.04,31683.0,37.4253,37.4891,37.4253,37.4526,31683.0
2017-11-14 11:50:00,41.07,41.09,41.07,41.08,1900.0,37.48,37.4983,37.48,37.4891,1900.0
2017-11-14 11:55:00,41.08,41.1,41.07,41.1,8427.0,37.4891,37.5074,37.48,37.5074,8427.0
2017-11-14 12:00:00,41.07,41.12,41.07,41.1,5960.0,37.48,37.5256,37.48,37.5074,5960.0
2017-11-14 12:05:00,41.11,41.11,41.07,41.07,1600.0,37.5165,37.5165,37.48,37.48,1600.0
2017-11-14 12:10:00,41.03,41.07,41.03,41.06,2300.0,37.4435,37.48,37.4435,37.4709,2300.0
2017-11-14 12:15:00,41.06,41.07,41.06,41.07,2900.0,37.4709,37.48,37.4709,37.48,2900.0
2017-11-14 12:20:00,41.06,41.08,41.04,41.08,6275.0,37.4709,37.4891,37.4526,37.4891,6275.0
2017-11-14 12:25:00,41.09,41.09,41.07,41.07,1100.0,37.4983,37.4983,37.48,37.48,1100.0
2017-11-14 12:30:00,41.07,41.11,41.07,41.11,6998.0,37.48,37.5165,37.48,37.5165,6998.0
2017-11-14 12:35:00,41.13,41.13,41.12,41.12,1285.0,37.5348,37.5348,37.5256,37.5256,1285.0
2017-11-14 12:40:00,41.08,41.08,41.07,41.07,1754.0,37.4891,37.4891,37.48,37.48,1754.0
2017-11-14 12:45:00,41.05,41.06,41.0,41.0,13114.0,37.4618,37.4709,37.4161,37.4161,13114.0
2017-11-14 12:50:00,41.0,41.02,40.84,40.87,37046.0,37.4161,37.4344,37.2701,37.2975,37046.0
2017-11-14 12:55:00,40.86,40.89,40.82,40.89,13945.0,37.2884,37.3157,37.2519,37.3157,13945.0
2017-11-14 13:00:00,40.86,40.88,40.83,40.84,12149.0,37.2884,37.3066,37.261,37.2701,12149.0
2017-11-14 13:05:00,40.81,40.86,40.78,40.86,9948.0,37.2427,37.2884,37.2154,37.2884,9948.0
2017-11-14 13:10:00,40.86,40.9,40.85,40.9,4780.0,37.2884,37.3249,37.2792,37.3249,4780.0
2017-11-14 13:15:00,40.93,40.94,40.89,40.9,2300.0,37.3523,37.3614,37.3157,37.3249,2300.0
2017-11-14 13:20:00,40.89,40.95,40.89,40.93,16195.0,37.3157,37.3705,37.3157,37.3523,16195.0
2017-11-14 13:25:00,40.93,40.94,40.93,40.93,600.0,37.3523,37.3614,37.3523,37.3523,600.0
2017-11-14 13:30:00,40.93,40.93,40.91,40.91,2254.0,37.3523,37.3523,37.334,37.334,2254.0
2017-11-14 13:35:00,40.94,40.94,40.92,40.92,1400.0,37.3614,37.3614,37.3431,37.3431,1400.0
2017-11-14 13:40:00,40.96,41.0,40.95,40.99,11780.0,37.3796,37.4161,37.3705,37.407,11780.0
2017-11-14 13:45:00,41.01,41.04,41.01,41.02,6770.0,37.4253,37.4526,37.4253,37.4344,6770.0
2017-11-14 13:50:00,41.02,41.02,40.96,40.96,8473.0,37.4344,37.4344,37.3796,37.3796,8473.0
2017-11-14 13:55:00,40.97,40.98,40.94,40.96,3651.0,37.3888,37.3979,37.3614,37.3796,3651.0
2017-11-14 14:00:00,40.98,40.99,40.97,40.97,413.0,37.3979,37.407,37.3888,37.3888,413.0
2017-11-14 14:05:00,40.99,41.02,40.99,41.01,9102.0,37.407,37.4344,37.407,37.4253,9102.0
2017-11-14 14:10:00,41.03,41.04,41.02,41.04,9810.0,37.4435,37.4526,37.4344,37.4526,9810.0
2017-11-14 14:15:00,41.05,41.05,41.02,41.03,7198.0,37.4618,37.4618,37.4344,37.4435,7198.0
2017-11-14 14:20:00,41.03,41.03,41.01,41.01,2200.0,37.4435,37.4435,37.4253,37.4253,2200.0
2017-11-14 14:25:00,41.01,41.03,40.98,41.03,13459.0,37.4253,37.4435,37.3979,37.4435,13459.0
2017-11-14 14:30:00,41.05,41.06,40.99,41.02,6350.0,37.4618,37.4709,37.407,37.4344,6350.0
2017-11-14 14:35:00,41.01,41.03,41.01,41.03,8900.0,37.4253,37.4435,37.4253,37.4435,8900.0
2017-11-14 14:40:00,41.06,41.08,41.06,41.06,2230.0,37.4709,37.4891,37.4709,37.4709,2230.0
2017-11-14 14:45:00,41.05,41.05,41.01,41.01,982.0,37.4618,37.4618,37.4253,37.4253,982.0
2017-11-14 14:50:00,41.04,41.07,41.04,41.07,15739.0,37.4526,37.48,37.4526,37.48,15739.0
2017-11-14 14:55:00,41.08,41.08,41.05,41.05,4696.0,37.4891,37.4891,37.4618,37.4618,4696.0
2017-11-14 15:00:00,41.07,41.11,41.07,41.1,7170.0,37.48,37.5165,37.48,37.5074,7170.0
2017-11-14 15:05:00,41.11,41.12,41.05,41.05,11081.0,37.5165,37.5256,37.4618,37.4618,11081.0
2017-11-14 15:10:00,41.04,41.08,41.04,41.07,2919.0,37.4526,37.4891,37.4526,37.48,2919.0
2017-11-14 15:15:00,41.09,41.09,41.07,41.08,2950.0,37.4983,37.4983,37.48,37.4891,2950.0
2017-11-14 15:20:00,41.07,41.08,41.03,41.04,13000.0,37.48,37.4891,37.4435,37.4526,13000.0
2017-11-14 15:25:00,41.03,41.03,41.01,41.01,8073.0,37.4435,37.4435,37.4253,37.4253,8073.0
2017-11-14 15:30:00,41.0,41.06,41.0,41.06,21740.0,37.4161,37.4709,37.4161,37.4709,21740.0
2017-11-14 15:35:00,41.07,41.08,41.06,41.06,6200.0,37.48,37.4891,37.4709,37.4709,6200.0
2017-11-14 15:40:00,41.0,41.01,40.95,40.99,24826.0,37.4161,37.4253,37.3705,37.407,24826.0
2017-11-14 15:45:00,40.98,41.03,40.97,41.03,14359.0,37.3979,37.4435,37.3888,37.4435,14359.0
2017-11-14 15:50:00,41.05,41.09,41.03,41.09,21523.0,37.4618,37.4983,37.4435,37.4983,21523.0
2017-11-14 15:55:00,41.08,41.11,41.07,41.11,67716.0,37.4891,37.5165,37.48,37.5165,67716.0
2017-11-15 09:30:00,40.55,40.58,40.43,40.47,68840.0,37.0055,37.0328,36.896,36.9325,68840.0
2017-11-15 09:35:00,40.46,40.47,40.08,40.14,143807.0,36.9233,36.9325,36.5766,36.6313,143807.0
2017-11-15 09:40:00,40.14,40.2,40.11,40.14,76363.0,36.6313,36.6861,36.6039,36.6313,76363.0
2017-11-15 09:45:00,40.12,40.28,40.11,40.19,42472.0,36.6131,36.7591,36.6039,36.6769,42472.0
2017-11-15 09:50:00,40.19,40.24,40.15,40.18,32648.0,36.6769,36.7226,36.6404,36.6678,32648.0
2017-11-15 09:55:00,40.19,40.23,40.15,40.21,23935.0,36.6769,36.7134,36.6404,36.6952,23935.0
2017-11-15 10:00:00,40.19,40.29,40.18,40.27,25135.0,36.6769,36.7682,36.6678,36.7499,25135.0
2017-11-15 10:05:00,40.3,40.42,40.3,40.39,59548.0,36.7773,36.8868,36.7773,36.8595,59548.0
2017-11-15 10:10:00,40.38,40.44,40.34,40.37,44983.0,36.8503,36.9051,36.8138,36.8412,44983.0
2017-11-15 10:15:00,40.37,40.47,40.36,40.45,19719.0,36.8412,36.9325,36.8321,36.9142,19719.0
2017-11-15 10:20:00,40.46,40.47,40.38,40.45,14998.0,36.9233,36.9325,36.8503,36.9142,14998.0
2017-11-15 10:25:00,40.46,40.48,40.4,40.41,4893.0,36.9233,36.9416,36.8686,36.8777,4893.0
2017-11-15 10:30:00,40.41,40.47,40.39,40.47,4710.0,36.8777,36.9325,36.8595,36.9325,4710.0
2017-11-15 10:35:00,40.48,40.58,40.48,40.58,23486.0,36.9416,37.0328,36.9416,37.0328,23486.0
2017-11-15 10:40:00,40.6,40.64,40.56,40.61,31469.0,37.0511,37.0876,37.0146,37.0602,31469.0
2017-11-15 10:45:00,40.63,40.64,40.54,40.57,10872.0,37.0785,37.0876,36.9963,37.0237,10872.0
2017-11-15 10:50:00,40.58,40.59,40.54,40.54,7377.0,37.0328,37.042,36.9963,36.9963,7377.0
2017-11-15 10:55:00,40.56,40.68,40.56,40.68,27863.0,37.0146,37.1241,37.0146,37.1241,27863.0
2017-11-15 11:00:00,40.69,40.71,40.65,40.69,10260.0,37.1332,37.1515,37.0967,37.1332,10260.0
2017-11-15 11:05:00,40.66,40.67,40.64,40.66,2057.0,37.1059,37.115,37.0876,37.1059,2057.0
2017-11-15 11:10:00,40.67,40.67,40.65,40.66,10805.0,37.115,37.115,37.0967,37.1059,10805.0
2017-11-15 11:15:00,40.66,40.74,40.66,40.73,9620.0,37.1059,37.1789,37.1059,37.1697,9620.0
2017-11-15 11:20:00,40.73,40.81,40.72,40.81,31971.0,37.1697,37.2427,37.1606,37.2427,31971.0
2017-11-15 11:25:00,40.8,40.82,40.74,40.74,8126.0,37.2336,37.2519,37.1789,37.1789,8126.0
2017-11-15 11:30:00,40.75,40.78,40.7,40.71,11223.0,37.188,37.2154,37.1424,37.1515,11223.0
2017-11-15 11:35:00,40.72,40.72,40.69,40.71,3015.0,37.1606,37.1606,37.1332,37.1515,3015.0
2017-11-15 11:40:00,40.74,40.74,40.72,40.72,4546.0,37.1789,37.1789,37.1606,37.1606,4546.0
2017-11-15 11:45:00,40.75,40.75,40.73,40.73,2500.0,37.188,37.188,37.1697,37.1697,2500.0
2017-11-15 11:50:00,40.73,40.75,40.72,40.73,2856.0,37.1697,37.188,37.1606,37.1697,2856.0
2017-11-15 11:55:00,40.75,40.75,40.73,40.74,13700.0,37.188,37.188,37.1697,37.1789,13700.0
2017-11-15 12:00:00,40.74,40.74,40.57,40.57,31687.0,37.1789,37.1789,37.0237,37.0237,31687.0
2017-11-15 12:05:00,40.61,40.67,40.6,40.64,41013.0,37.0602,37.115,37.0511,37.0876,41013.0
2017-11-15 12:10:00,40.64,40.66,40.61,40.65,7573.0,37.0876,37.1059,37.0602,37.0967,7573.0
2017-11-15 12:15:00,40.64,40.67,40.64,40.67,2367.0,37.0876,37.115,37.0876,37.115,2367.0
2017-11-15 12:20:00,40.66,40.67,40.63,40.67,1200.0,37.1059,37.115,37.0785,37.115,1200.0
2017-11-15 12:25:00,40.66,40.67,40.66,40.66,3325.0,37.1059,37.115,37.1059,37.1059,3325.0
2017-11-15 12:30:00,40.69,40.71,40.68,40.69,13058.0,37.1332,37.1515,37.1241,37.1332,13058.0
2017-11-15 12:35:00,40.71,40.72,40.69,40.71,7102.0,37.1515,37.1606,37.1332,37.1515,7102.0
2017-11-15 12:40:00,40.69,40.69,40.69,40.69,100.0,37.1332,37.1332,37.1332,37.1332,100.0
2017-11-15 12:45:00,40.67,40.67,40.63,40.66,11530.0,37.115,37.115,37.0785,37.1059,11530.0
2017-11-15 12:50:00,40.68,40.7,40.68,40.69,2140.0,37.1241,37.1424,37.1241,37.1332,2140.0
2017-11-15 12:55:00,40.7,40.7,40.69,40.7,125.0,37.1424,37.1424,37.1332,37.1424,125.0
2017-11-15 13:00:00,40.7,40.7,40.67,40.7,3820.0,37.1424,37.1424,37.115,37.1424,3820.0
2017-11-15 13:05:00,40.68,40.68,40.63,40.64,7585.0,37.1241,37.1241,37.0785,37.0876,7585.0
2017-11-15 13:10:00,40.64,40.65,40.63,40.63,6050.0,37.0876,37.0967,37.0785,37.0785,6050.0
2017-11-15 13:15:00,40.64,40.64,40.62,40.63,5570.0,37.0876,37.0876,37.0693,37.0785,5570.0
2017-11-15 13:20:00,40.63,40.63,40.58,40.6,5265.0,37.0785,37.0785,37.0328,37.0511,5265.0
2017-11-15 13:25:00,40.6,40.61,40.58,40.58,1444.0,37.0511,37.0602,37.0328,37.0328,1444.0
2017-11-15 13:30:00,40.58,40.6,40.57,40.6,7609.0,37.0328,37.0511,37.0237,37.0511,7609.0
2017-11-15 13:35:00,40.61,40.61,40.6,40.6,792.0,37.0602,37.0602,37.0511,37.0511,792.0
2017-11-15 13:40:00,40.62,40.66,40.61,40.65,4946.0,37.0693,37.1059,37.0602,37.0967,4946.0
2017-11-15 13:45:00,40.65,40.65,40.64,40.65,1561.0,37.0967,37.0967,37.0876,37.0967,1561.0
2017-11-15 13:50:00,40.63,40.65,40.59,40.6,10771.0,37.0785,37.0967,37.042,37.0511,10771.0
2017-11-15 13:55:00,40.58,40.58,40.54,40.54,10344.0,37.0328,37.0328,36.9963,36.9963,10344.0
2017-11-15 14:00:00,40.55,40.58,40.5,40.54,6834.0,37.0055,37.0328,36.9598,36.9963,6834.0
2017-11-15 14:05:00,40.54,40.54,40.52,40.52,5100.0,36.9963,36.9963,36.9781,36.9781,5100.0
2017-11-15 14:10:00,40.51,40.54,40.49,40.53,10116.0,36.969,36.9963,36.9507,36.9872,10116.0
2017-11-15 14:15:00,40.54,40.57,40.5,40.54,11653.0,36.9963,37.0237,36.9598,36.9963,11653.0
2017-11-15 14:20:00,40.55,40.57,40.55,40.55,1625.0,37.0055,37.0237,37.0055,37.0055,1625.0
2017-11-15 14:25:00,40.53,40.59,40.52,40.57,8407.0,36.9872,37.042,36.9781,37.0237,8407.0
2017-11-15 14:30:00,40.57,40.59,40.57,40.59,1498.0,37.0237,37.042,37.0237,37.042,1498.0
2017-11-15 14:35:00,40.59,40.6,40.57,40.58,3953.0,37.042,37.0511,37.0237,37.0328,3953.0
2017-11-15 14:40:00,40.58,40.62,40.58,40.61,5041.0,37.0328,37.0693,37.0328,37.0602,5041.0
2017-11-15 14:45:00,40.61,40.64,40.61,40.64,5817.0,37.0602,37.0876,37.0602,37.0876,5817.0
2017-11-15 14:50:00,40.65,40.66,40.63,40.64,20400.0,37.0967,37.1059,37.0785,37.0876,20400.0
2017-11-15 14:55:00,40.64,40.64,40.61,40.62,13840.0,37.0876,37.0876,37.0602,37.0693,13840.0
2017-11-15 15:00:00,40.62,40.67,40.62,40.66,8091.0,37.0693,37.115,37.0693,37.1059,8091.0
2017-11-15 15:05:00,40.65,40.66,40.64,40.66,2900.0,37.0967,37.1059,37.0876,37.1059,2900.0
2017-11-15 15:10:00,40.66,40.71,40.66,40.71,24250.0,37.1059,37.1515,37.1059,37.1515,24250.0
2017-11-15 15:15:00,40.71,40.73,40.7,40.7,43530.0,37.1515,37.1697,37.1424,37.1424,43530.0
2017-11-15 15:20:00,40.7,40.71,40.57,40.57,29831.0,37.1424,37.1515,37.0237,37.0237,29831.0
2017-11-15 15:25:00,40.58,40.58,40.49,40.52,15583.0,37.0328,37.0328,36.9507,36.9781,15583.0
2017-11-15 15:30:00,40.52,40.61,40.52,40.59,17105.0,36.9781,37.0602,36.9781,37.042,17105.0
2017-11-15 15:35:00,40.58,40.62,40.56,40.6,37188.0,37.0328,37.0693,37.0146,37.0511,37188.0
2017-11-15 15:40:00,40.58,40.58,40.5,40.54,47807.0,37.0328,37.0328,36.9598,36.9963,47807.0
2017-11-15 15:45:00,40.55,40.6,40.49,40.52,53786.0,37.0055,37.0511,36.9507,36.9781,53786.0
2017-11-15 15:50:00,40.51,40.51,40.37,40.4,107557.0,36.969,36.969,36.8412,36.8686,107557.0
2017-11-15 15:55:00,40.41,40.49,40.36,40.44,215411.0,36.8777,36.9507,36.8321,36.9051,215411.0
2017-11-16 09:30:00,40.97,41.07,40.95,41.06,92785.0,37.3888,37.48,37.3705,37.4709,92785.0
2017-11-16 09:35:00,41.1,41.13,41.01,41.02,273888.0,37.5074,37.5348,37.4253,37.4344,273888.0
2017-11-16 09:40:00,41.02,41.07,41.0,41.07,64683.0,37.4344,37.48,37.4161,37.48,64683.0
2017-11-16 09:45:00,41.06,41.06,40.99,41.02,21483.0,37.4709,37.4709,37.407,37.4344,21483.0
2017-11-16 09:50:00,41.03,41.05,41.01,41.04,24211.0,37.4435,37.4618,37.4253,37.4526,24211.0
2017-11-16 09:55:00,41.04,41.04,41.02,41.03,14878.0,37.4526,37.4526,37.4344,37.4435,14878.0
2017-11-16 10:00:00,41.04,41.11,41.04,41.11,19878.0,37.4526,37.5165,37.4526,37.5165,19878.0
2017-11-16 10:05:00,41.13,41.2,41.13,41.16,43732.0,37.5348,37.5987,37.5348,37.5621,43732.0
2017-11-16 10:10:00,41.17,41.18,41.15,41.16,22620.0,37.5713,37.5804,37.553,37.5621,22620.0
2017-11-16 10:15:00,41.17,41.27,41.16,41.25,86437.0,37.5713,37.6625,37.5621,37.6443,86437.0
2017-11-16 10:20:00,41.24,41.25,41.22,41.23,31841.0,37.6352,37.6443,37.6169,37.626,31841.0
2017-11-16 10:25:00,41.24,41.26,41.21,41.21,2960.0,37.6352,37.6534,37.6078,37.6078,2960.0
2017-11-16 10:30:00,41.22,41.25,41.21,41.25,14573.0,37.6169,37.6443,37.6078,37.6443,14573.0
2017-11-16 10:35:00,41.25,41.32,41.25,41.3,39126.0,37.6443,37.7082,37.6443,37.6899,39126.0
2017-11-16 10:40:00,41.31,41.4,41.31,41.37,34775.0,37.699,37.7812,37.699,37.7538,34775.0
2017-11-16 10:45:00,41.38,41.41,41.35,41.37,50876.0,37.7629,37.7903,37.7355,37.7538,50876.0
2017-11-16 10:50:00,41.37,41.4,41.37,41.4,35165.0,37.7538,37.7812,37.7538,37.7812,35165.0
2017-11-16 10:55:00,41.41,41.41,41.34,41.36,42165.0,37.7903,37.7903,37.7264,37.7447,42165.0
2017-11-16 11:00:00,41.37,41.44,41.37,41.42,26830.0,37.7538,37.8177,37.7538,37.7994,26830.0
2017-11-16 11:05:00,41.43,41.45,41.38,41.41,8301.0,37.8085,37.8268,37.7629,37.7903,8301.0
2017-11-16 11:10:00,41.41,41.42,41.36,41.36,19651.0,37.7903,37.7994,37.7447,37.7447,19651.0
2017-11-16 11:15:00,41.37,41.4,41.37,41.4,16846.0,37.7538,37.7812,37.7538,37.7812,16846.0
2017-11-16 11:20:00,41.39,41.39,41.35,41.35,14030.0,37.772,37.772,37.7355,37.7355,14030.0
2017-11-16 11:25:00,41.37,41.37,41.29,41.33,26790.0,37.7538,37.7538,37.6808,37.7173,26790.0
2017-11-16 11:30:00,41.33,41.36,41.31,41.35,6332.0,37.7173,37.7447,37.699,37.7355,6332.0
2017-11-16 11:35:00,41.36,41.37,41.35,41.36,5780.0,37.7447,37.7538,37.7355,37.7447,5780.0
2017-11-16 11:40:00,41.35,41.37,41.35,41.36,4259.0,37.7355,37.7538,37.7355,37.7447,4259.0
2017-11-16 11:45:00,41.35,41.4,41.35,41.4,8012.0,37.7355,37.7812,37.7355,37.7812,8012.0
2017-11-16 11:50:00,41.39,41.43,41.39,41.42,26503.0,37.772,37.8085,37.772,37.7994,26503.0
2017-11-16 11:55:00,41.43,41.44,41.42,41.42,5225.0,37.8085,37.8177,37.7994,37.7994,5225.0
2017-11-16 12:00:00,41.43,41.47,41.43,41.46,8423.0,37.8085,37.845,37.8085,37.8359,8423.0
2017-11-16 12:05:00,41.46,41.48,41.46,41.47,6888.0,37.8359,37.8542,37.8359,37.845,6888.0
2017-11-16 12:10:00,41.47,41.47,41.44,41.44,6995.0,37.845,37.845,37.8177,37.8177,6995.0
2017-11-16 12:15:00,41.45,41.47,41.45,41.46,8100.0,37.8268,37.845,37.8268,37.8359,8100.0
2017-11-16 12:20:00,41.47,41.49,41.46,41.46,12868.0,37.845,37.8633,37.8359,37.8359,12868.0
2017-11-16 12:25:00,41.48,41.55,41.47,41.55,47737.0,37.8542,37.9181,37.845,37.9181,47737.0
2017-11-16 12:30:00,41.57,41.58,41.53,41.55,18912.0,37.9363,37.9454,37.8998,37.9181,18912.0
2017-11-16 12:35:00,41.53,41.56,41.53,41.53,4804.0,37.8998,37.9272,37.8998,37.8998,4804.0
2017-11-16 12:40:00,41.53,41.53,41.5,41.53,10904.0,37.8998,37.8998,37.8724,37.8998,10904.0
2017-11-16 12:45:00,41.53,41.54,41.53,41.53,1162.0,37.8998,37.9089,37.8998,37.8998,1162.0
2017-11-16 12:50:00,41.54,41.55,41.54,41.55,2146.0,37.9089,37.9181,37.9089,37.9181,2146.0
2017-11-16 12:55:00,41.54,41.55,41.54,41.54,1600.0,37.9089,37.9181,37.9089,37.9089,1600.0
2017-11-16 13:00:00,41.57,41.61,41.57,41.6,9716.0,37.9363,37.9728,37.9363,37.9637,9716.0
2017-11-16 13:05:00,41.61,41.61,41.59,41.61,13925.0,37.9728,37.9728,37.9546,37.9728,13925.0
2017-11-16 13:10:00,41.59,41.61,41.56,41.57,3150.0,37.9546,37.9728,37.9272,37.9363,3150.0
2017-11-16 13:15:00,41.57,41.58,41.56,41.56,9287.0,37.9363,37.9454,37.9272,37.9272,9287.0
2017-11-16 13:20:00,41.55,41.57,41.55,41.56,6200.0,37.9181,37.9363,37.9181,37.9272,6200.0
2017-11-16 13:25:00,41.55,41.56,41.5,41.51,27156.0,37.9181,37.9272,37.8724,37.8816,27156.0
2017-11-16 13:30:00,41.53,41.57,41.53,41.57,2900.0,37.8998,37.9363,37.8998,37.9363,2900.0
2017-11-16 13:35:00,41.55,41.57,41.54,41.54,9558.0,37.9181,37.9363,37.9089,37.9089,9558.0
2017-11-16 13:40:00,41.53,41.55,41.52,41.53,9312.0,37.8998,37.9181,37.8907,37.8998,9312.0
2017-11-16 13:45:00,41.54,41.55,41.53,41.53,10381.0,37.9089,37.9181,37.8998,37.8998,10381.0
2017-11-16 13:50:00,41.55,41.58,41.55,41.56,13675.0,37.9181,37.9454,37.9181,37.9272,13675.0
2017-11-16 13:55:00,41.56,41.57,41.56,41.57,11854.0,37.9272,37.9363,37.9272,37.9363,11854.0
2017-11-16 14:00:00,41.57,41.63,41.56,41.62,4523.0,37.9363,37.9911,37.9272,37.9819,4523.0
2017-11-16 14:05:00,41.63,41.65,41.61,41.64,28448.0,37.9911,38.0093,37.9728,38.0002,28448.0
2017-11-16 14:10:00,41.65,41.67,41.64,41.67,5159.0,38.0093,38.0276,38.0002,38.0276,5159.0
2017-11-16 14:15:00,41.68,41.68,41.62,41.62,19695.0,38.0367,38.0367,37.9819,37.9819,19695.0
2017-11-16 14:20:00,41.62,41.65,41.62,41.64,9540.0,37.9819,38.0093,37.9819,38.0002,9540.0
2017-11-16 14:25:00,41.64,41.64,41.6,41.6,5340.0,38.0002,38.0002,37.9637,37.9637,5340.0
2017-11-16 14:30:00,41.6,41.64,41.6,41.61,13150.0,37.9637,38.0002,37.9637,37.9728,13150.0
2017-11-16 14:35:00,41.62,41.65,41.62,41.65,3900.0,37.9819,38.0093,37.9819,38.0093,3900.0
2017-11-16 14:40:00,41.65,41.65,41.62,41.62,6454.0,38.0093,38.0093,37.9819,37.9819,6454.0
2017-11-16 14:45:00,41.63,41.63,41.59,41.6,18476.0,37.9911,37.9911,37.9546,37.9637,18476.0
2017-11-16 14:50:00,41.6,41.6,41.54,41.57,23890.0,37.9637,37.9637,37.9089,37.9363,23890.0
2017-11-16 14:55:00,41.57,41.57,41.53,41.55,19060.0,37.9363,37.9363,37.8998,37.9181,19060.0
2017-11-16 15:00:00,41.55,41.56,41.53,41.53,13866.0,37.9181,37.9272,37.8998,37.8998,13866.0
2017-11-16 15:05:00,41.54,41.56,41.53,41.54,27133.0,37.9089,37.9272,37.8998,37.9089,27133.0
2017-11-16 15:10:00,41.54,41.57,41.53,41.56,40641.0,37.9089,37.9363,37.8998,37.9272,40641.0
2017-11-16 15:15:00,41.56,41.56,41.48,41.51,38089.0,37.9272,37.9272,37.8542,37.8816,38089.0
2017-11-16 15:20:00,41.52,41.53,41.51,41.53,5856.0,37.8907,37.8998,37.8816,37.8998,5856.0
2017-11-16 15:25:00,41.54,41.56,41.53,41.54,14061.0,37.9089,37.9272,37.8998,37.9089,14061.0
2017-11-16 15:30:00,41.55,41.56,41.5,41.53,30885.0,37.9181,37.9272,37.8724,37.8998,30885.0
2017-11-16 15:35:00,41.52,41.54,41.48,41.49,19949.0,37.8907,37.9089,37.8542,37.8633,19949.0
2017-11-16 15:40:00,41.48,41.55,41.47,41.5,44362.0,37.8542,37.9181,37.845,37.8724,44362.0
2017-11-16 15:45:00,41.5,41.5,41.45,41.48,44532.0,37.8724,37.8724,37.8268,37.8542,44532.0
2017-11-16 15:50:00,41.48,41.5,41.45,41.48,41790.0,37.8542,37.8724,37.8268,37.8542,41790.0
2017-11-16 15:55:00,41.48,41.49,41.43,41.47,112614.0,37.8542,37.8633,37.8085,37.845,112614.0
2017-11-17 09:30:00,41.28,41.33,41.21,41.25,52926.0,37.6717,37.7173,37.6078,37.6443,52926.0
2017-11-17 09:35:00,41.28,41.33,41.24,41.28,44475.0,37.6717,37.7173,37.6352,37.6717,44475.0
2017-11-17 09:40:00,41.27,41.28,41.24,41.25,9210.0,37.6625,37.6717,37.6352,37.6443,9210.0
2017-11-17 09:45:00,41.22,41.29,41.16,41.27,20378.0,37.6169,37.6808,37.5621,37.6625,20378.0
2017-11-17 09:50:00,41.28,41.32,41.27,41.31,19233.0,37.6717,37.7082,37.6625,37.699,19233.0
2017-11-17 09:55:00,41.3,41.31,41.28,41.31,29320.0,37.6899,37.699,37.6717,37.699,29320.0
2017-11-17 10:00:00,41.31,41.31,41.25,41.29,13525.0,37.699,37.699,37.6443,37.6808,13525.0
2017-11-17 10:05:00,41.3,41.39,41.29,41.35,61057.0,37.6899,37.772,37.6808,37.7355,61057.0
2017-11-17 10:10:00,41.35,41.35,41.25,41.27,58996.0,37.7355,37.7355,37.6443,37.6625,58996.0
2017-11-17 10:15:00,41.26,41.29,41.19,41.27,21291.0,37.6534,37.6808,37.5895,37.6625,21291.0
2017-11-17 10:20:00,41.27,41.31,41.26,41.31,31015.0,37.6625,37.699,37.6534,37.699,31015.0
2017-11-17 10:25:00,41.3,41.3,41.25,41.28,16445.0,37.6899,37.6899,37.6443,37.6717,16445.0
2017-11-17 10:30:00,41.28,41.28,41.2,41.23,28576.0,37.6717,37.6717,37.5987,37.626,28576.0
2017-11-17 10:35:00,41.24,41.28,41.23,41.24,19915.0,37.6352,37.6717,37.626,37.6352,19915.0
2017-11-17 10:40:00,41.24,41.28,41.23,41.27,10564.0,37.6352,37.6717,37.626,37.6625,10564.0
2017-11-17 10:45:00,41.27,41.28,41.26,41.26,6200.0,37.6625,37.6717,37.6534,37.6534,6200.0
2017-11-17 10:50:00,41.26,41.34,41.26,41.31,35115.0,37.6534,37.7264,37.6534,37.699,35115.0
2017-11-17 10:55:00,41.32,41.32,41.29,41.3,6990.0,37.7082,37.7082,37.6808,37.6899,6990.0
2017-11-17 11:00:00,41.31,41.31,41.29,41.3,900.0,37.699,37.699,37.6808,37.6899,900.0
2017-11-17 11:05:00,41.29,41.29,41.2,41.21,38640.0,37.6808,37.6808,37.5987,37.6078,38640.0
2017-11-17 11:10:00,41.2,41.21,41.12,41.21,27445.0,37.5987,37.6078,37.5256,37.6078,27445.0
2017-11-17 11:15:00,41.22,41.23,41.2,41.21,5298.0,37.6169,37.626,37.5987,37.6078,5298.0
2017-11-17 11:20:00,41.21,41.26,41.19,41.23,7540.0,37.6078,37.6534,37.5895,37.626,7540.0
2017-11-17 11:25:00,41.26,41.26,41.23,41.25,3464.0,37.6534,37.6534,37.626,37.6443,3464.0
2017-11-17 11:30:00,41.26,41.26,41.23,41.25,24291.0,37.6534,37.6534,37.626,37.6443,24291.0
2017-11-17 11:35:00,41.23,41.23,41.19,41.21,22287.0,37.626,37.626,37.5895,37.6078,22287.0
2017-11-17 11:40:00,41.2,41.29,41.2,41.29,21329.0,37.5987,37.6808,37.5987,37.6808,21329.0
2017-11-17 11:45:00,41.3,41.31,41.28,41.28,8558.0,37.6899,37.699,37.6717,37.6717,8558.0
2017-11-17 11:50:00,41.29,41.29,41.26,41.26,2260.0,37.6808,37.6808,37.6534,37.6534,2260.0
2017-11-17 11:55:00,41.29,41.29,41.23,41.29,4850.0,37.6808,37.6808,37.626,37.6808,4850.0
2017-11-17 12:00:00,41.26,41.27,41.23,41.23,2491.0,37.6534,37.6625,37.626,37.626,2491.0
2017-11-17 12:05:00,41.22,41.26,41.22,41.25,4499.0,37.6169,37.6534,37.6169,37.6443,4499.0
2017-11-17 12:10:00,41.25,41.3,41.25,41.3,2200.0,37.6443,37.6899,37.6443,37.6899,2200.0
2017-11-17 12:15:00,41.3,41.31,41.29,41.31,7720.0,37.6899,37.699,37.6808,37.699,7720.0
2017-11-17 12:20:00,41.32,41.32,41.29,41.3,21150.0,37.7082,37.7082,37.6808,37.6899,21150.0
2017-11-17 12:25:00,41.3,41.34,41.3,41.32,19450.0,37.6899,37.7264,37.6899,37.7082,19450.0
2017-11-17 12:30:00,41.34,41.34,41.28,41.3,9450.0,37.7264,37.7264,37.6717,37.6899,9450.0
2017-11-17 12:35:00,41.3,41.33,41.3,41.33,1120.0,37.6899,37.7173,37.6899,37.7173,1120.0
2017-11-17 12:40:00,41.35,41.35,41.31,41.31,2699.0,37.7355,37.7355,37.699,37.699,2699.0
2017-11-17 12:45:00,41.33,41.33,41.28,41.29,1432.0,37.7173,37.7173,37.6717,37.6808,1432.0
2017-11-17 12:50:00,41.28,41.29,41.28,41.29,600.0,37.6717,37.6808,37.6717,37.6808,600.0
2017-11-17 12:55:00,41.3,41.32,41.3,41.32,1526.0,37.6899,37.7082,37.6899,37.7082,1526.0
2017-11-17 13:00:00,41.28,41.33,41.28,41.33,1243.0,37.6717,37.7173,37.6717,37.7173,1243.0
2017-11-17 13:05:00,41.3,41.3,41.24,41.27,9120.0,37.6899,37.6899,37.6352,37.6625,9120.0
2017-11-17 13:10:00,41.26,41.29,41.26,41.29,21950.0,37.6534,37.6808,37.6534,37.6808,21950.0
2017-11-17 13:15:00,41.27,41.27,41.25,41.25,10784.0,37.6625,37.6625,37.6443,37.6443,10784.0
2017-11-17 13:20:00,41.26,41.26,41.25,41.25,2900.0,37.6534,37.6534,37.6443,37.6443,2900.0
2017-11-17 13:25:00,41.24,41.26,41.22,41.26,5239.0,37.6352,37.6534,37.6169,37.6534,5239.0
2017-11-17 13:30:00,41.27,41.29,41.25,41.29,12906.0,37.6625,37.6808,37.6443,37.6808,12906.0
2017-11-17 13:35:00,41.26,41.31,41.26,41.31,1998.0,37.6534,37.699,37.6534,37.699,1998.0
2017-11-17 13:40:00,41.31,41.32,41.31,41.31,4620.0,37.699,37.7082,37.699,37.699,4620.0
2017-11-17 13:45:00,41.3,41.3,41.29,41.29,540.0,37.6899,37.6899,37.6808,37.6808,540.0
2017-11-17 13:50:00,41.3,41.31,41.3,41.31,400.0,37.6899,37.699,37.6899,37.699,400.0
2017-11-17 13:55:00,41.3,41.3,41.29,41.29,400.0,37.6899,37.6899,37.6808,37.6808,400.0
2017-11-17 14:00:00,41.28,41.28,41.28,41.28,1420.0,37.6717,37.6717,37.6717,37.6717,1420.0
2017-11-17 14:05:00,41.27,41.3,41.26,41.29,4180.0,37.6625,37.6899,37.6534,37.6808,4180.0
2017-11-17 14:10:00,41.3,41.3,41.28,41.28,12218.0,37.6899,37.6899,37.6717,37.6717,12218.0
2017-11-17 14:15:00,41.28,41.28,41.25,41.25,12795.0,37.6717,37.6717,37.6443,37.6443,12795.0
2017-11-17 14:20:00,41.26,41.27,41.24,41.25,1125.0,37.6534,37.6625,37.6352,37.6443,1125.0
2017-11-17 14:25:00,41.24,41.25,41.23,41.25,1277.0,37.6352,37.6443,37.626,37.6443,1277.0
2017-11-17 14:30:00,41.27,41.27,41.25,41.25,1824.0,37.6625,37.6625,37.6443,37.6443,1824.0
2017-11-17 14:35:00,41.25,41.25,41.22,41.22,17315.0,37.6443,37.6443,37.6169,37.6169,17315.0
2017-11-17 14:40:00,41.22,41.25,41.21,41.24,3900.0,37.6169,37.6443,37.6078,37.6352,3900.0
2017-11-17 14:45:00,41.23,41.24,41.22,41.24,700.0,37.626,37.6352,37.6169,37.6352,700.0
2017-11-17 14:50:00,41.24,41.28,41.24,41.26,19890.0,37.6352,37.6717,37.6352,37.6534,19890.0
2017-11-17 14:55:00,41.26,41.28,41.26,41.28,5828.0,37.6534,37.6717,37.6534,37.6717,5828.0
2017-11-17 15:00:00,41.26,41.26,41.23,41.23,17706.0,37.6534,37.6534,37.626,37.626,17706.0
2017-11-17 15:05:00,41.24,41.26,41.23,41.26,4714.0,37.6352,37.6534,37.626,37.6534,4714.0
2017-11-17 15:10:00,41.25,41.25,41.23,41.23,10650.0,37.6443,37.6443,37.626,37.626,10650.0
2017-11-17 15:15:00,41.22,41.22,41.17,41.2,10535.0,37.6169,37.6169,37.5713,37.5987,10535.0
2017-11-17 15:20:00,41.19,41.19,41.18,41.18,2650.0,37.5895,37.5895,37.5804,37.5804,2650.0
2017-11-17 15:25:00,41.18,41.21,41.18,41.19,10531.0,37.5804,37.6078,37.5804,37.5895,10531.0
2017-11-17 15:30:00,41.18,41.2,41.17,41.18,23020.0,37.5804,37.5987,37.5713,37.5804,23020.0
2017-11-17 15:35:00,41.16,41.22,41.16,41.22,3400.0,37.5621,37.6169,37.5621,37.6169,3400.0
2017-11-17 15:40:00,41.22,41.22,41.13,41.13,14708.0,37.6169,37.6169,37.5348,37.5348,14708.0
2017-11-17 15:45:00,41.11,41.15,41.07,41.12,39684.0,37.5165,37.553,37.48,37.5256,39684.0
2017-11-17 15:50:00,41.12,41.19,41.12,41.18,51245.0,37.5256,37.5895,37.5256,37.5804,51245.0
2017-11-17 15:55:00,41.18,41.2,41.1,41.12,198760.0,37.5804,37.5987,37.5074,37.5256,198760.0
2017-11-20 09:30:00,41.22,41.22,41.1,41.17,48306.0,37.6169,37.6169,37.5074,37.5713,48306.0
2017-11-20 09:35:00,41.2,41.24,41.17,41.22,20008.0,37.5987,37.6352,37.5713,37.6169,20008.0
2017-11-20 09:40:00,41.23,41.25,41.15,41.17,26046.0,37.626,37.6443,37.553,37.5713,26046.0
2017-11-20 09:45:00,41.17,41.2,41.17,41.19,15650.0,37.5713,37.5987,37.5713,37.5895,15650.0
2017-11-20 09:50:00,41.21,41.23,41.1,41.1,9253.0,37.6078,37.626,37.5074,37.5074,9253.0
2017-11-20 09:55:00,41.11,41.24,41.11,41.24,6823.0,37.5165,37.6352,37.5165,37.6352,6823.0
2017-11-20 10:00:00,41.24,41.24,41.2,41.2,12800.0,37.6352,37.6352,37.5987,37.5987,12800.0
2017-11-20 10:05:00,41.2,41.25,41.17,41.22,24669.0,37.5987,37.6443,37.5713,37.6169,24669.0
2017-11-20 10:10:00,41.23,41.23,41.14,41.19,17723.0,37.626,37.626,37.5439,37.5895,17723.0
2017-11-20 10:15:00,41.19,41.22,41.17,41.22,9482.0,37.5895,37.6169,37.5713,37.6169,9482.0
2017-11-20 10:20:00,41.22,41.29,41.22,41.27,16368.0,37.6169,37.6808,37.6169,37.6625,16368.0
2017-11-20 10:25:00,41.27,41.28,41.22,41.22,6400.0,37.6625,37.6717,37.6169,37.6169,6400.0
2017-11-20 10:30:00,41.21,41.24,41.2,41.22,6540.0,37.6078,37.6352,37.5987,37.6169,6540.0
2017-11-20 10:35:00,41.22,41.26,41.21,41.24,8944.0,37.6169,37.6534,37.6078,37.6352,8944.0
2017-11-20 10:40:00,41.23,41.25,41.21,41.23,7715.0,37.626,37.6443,37.6078,37.626,7715.0
2017-11-20 10:45:00,41.2,41.23,41.2,41.23,1200.0,37.5987,37.626,37.5987,37.626,1200.0
2017-11-20 10:50:00,41.24,41.3,41.24,41.29,50563.0,37.6352,37.6899,37.6352,37.6808,50563.0
2017-11-20 10:55:00,41.28,41.31,41.27,41.3,8236.0,37.6717,37.699,37.6625,37.6899,8236.0
2017-11-20 11:00:00,41.3,41.31,41.26,41.3,2900.0,37.6899,37.699,37.6534,37.6899,2900.0
2017-11-20 11:05:00,41.3,41.32,41.27,41.31,12664.0,37.6899,37.7082,37.6625,37.699,12664.0
2017-11-20 11:10:00,41.32,41.35,41.32,41.33,9735.0,37.7082,37.7355,37.7082,37.7173,9735.0
2017-11-20 11:15:00,41.32,41.34,41.3,41.31,10121.0,37.7082,37.7264,37.6899,37.699,10121.0
2017-11-20 11:20:00,41.31,41.32,41.31,41.32,905.0,37.699,37.7082,37.699,37.7082,905.0
2017-11-20 11:25:00,41.3,41.31,41.27,41.27,3800.0,37.6899,37.699,37.6625,37.6625,3800.0
2017-11-20 11:30:00,41.29,41.29,41.25,41.26,5709.0,37.6808,37.6808,37.6443,37.6534,5709.0
2017-11-20 11:35:00,41.27,41.29,41.26,41.28,13110.0,37.6625,37.6808,37.6534,37.6717,13110.0
2017-11-20 11:40:00,41.29,41.31,41.28,41.29,12316.0,37.6808,37.699,37.6717,37.6808,12316.0
2017-11-20 11:45:00,41.29,41.3,41.28,41.29,800.0,37.6808,37.6899,37.6717,37.6808,800.0
2017-11-20 11:50:00,41.29,41.31,41.28,41.3,4320.0,37.6808,37.699,37.6717,37.6899,4320.0
2017-11-20 11:55:00,41.31,41.33,41.31,41.33,7237.0,37.699,37.7173,37.699,37.7173,7237.0
2017-11-20 12:00:00,41.33,41.33,41.3,41.31,2100.0,37.7173,37.7173,37.6899,37.699,2100.0
2017-11-20 12:05:00,41.32,41.34,41.32,41.32,1823.0,37.7082,37.7264,37.7082,37.7082,1823.0
2017-11-20 12:10:00,41.31,41.32,41.31,41.32,1400.0,37.699,37.7082,37.699,37.7082,1400.0
2017-11-20 12:15:00,41.3,41.3,41.27,41.27,11655.0,37.6899,37.6899,37.6625,37.6625,11655.0
2017-11-20 12:20:00,41.28,41.28,41.22,41.23,13967.0,37.6717,37.6717,37.6169,37.626,13967.0
2017-11-20 12:25:00,41.24,41.27,41.24,41.27,1634.0,37.6352,37.6625,37.6352,37.6625,1634.0
2017-11-20 12:30:00,41.27,41.28,41.26,41.28,6000.0,37.6625,37.6717,37.6534,37.6717,6000.0
2017-11-20 12:35:00,41.29,41.31,41.27,41.29,6167.0,37.6808,37.699,37.6625,37.6808,6167.0
2017-11-20 12:40:00,41.32,41.32,41.29,41.31,6011.0,37.7082,37.7082,37.6808,37.699,6011.0
2017-11-20 12:45:00,41.31,41.31,41.29,41.31,7970.0,37.699,37.699,37.6808,37.699,7970.0
2017-11-20 12:50:00,41.31,41.33,41.31,41.33,4342.0,37.699,37.7173,37.699,37.7173,4342.0
2017-11-20 12:55:00,41.32,41.33,41.31,41.33,6190.0,37.7082,37.7173,37.699,37.7173,6190.0
2017-11-20 13:00:00,41.33,41.33,41.32,41.32,3197.0,37.7173,37.7173,37.7082,37.7082,3197.0
2017-11-20 13:05:00,41.32,41.32,41.3,41.3,800.0,37.7082,37.7082,37.6899,37.6899,800.0
2017-11-20 13:10:00,41.32,41.33,41.31,41.33,8272.0,37.7082,37.7173,37.699,37.7173,8272.0
2017-11-20 13:15:00,41.33,41.38,41.32,41.37,24271.0,37.7173,37.7629,37.7082,37.7538,24271.0
2017-11-20 13:20:00,41.37,41.39,41.35,41.37,21827.0,37.7538,37.772,37.7355,37.7538,21827.0
2017-11-20 13:25:00,41.38,41.4,41.37,41.38,7117.0,37.7629,37.7812,37.7538,37.7629,7117.0
2017-11-20 13:30:00,41.38,41.38,41.34,41.34,4571.0,37.7629,37.7629,37.7264,37.7264,4571.0
2017-11-20 13:35:00,41.35,41.35,41.34,41.34,7040.0,37.7355,37.7355,37.7264,37.7264,7040.0
2017-11-20 13:40:00,41.35,41.35,41.33,41.35,6184.0,37.7355,37.7355,37.7173,37.7355,6184.0
2017-11-20 13:45:00,41.37,41.37,41.36,41.36,3100.0,37.7538,37.7538,37.7447,37.7447,3100.0
2017-11-20 13:50:00,41.35,41.36,41.35,41.36,5566.0,37.7355,37.7447,37.7355,37.7447,5566.0
2017-11-20 13:55:00,41.37,41.39,41.36,41.38,26154.0,37.7538,37.772,37.7447,37.7629,26154.0
2017-11-20 14:00:00,41.37,41.37,41.34,41.36,2560.0,37.7538,37.7538,37.7264,37.7447,2560.0
2017-11-20 14:05:00,41.36,41.37,41.35,41.37,3620.0,37.7447,37.7538,37.7355,37.7538,3620.0
2017-11-20 14:10:00,41.38,41.39,41.37,41.38,1036.0,37.7629,37.772,37.7538,37.7629,1036.0
2017-11-20 14:15:00,41.37,41.39,41.37,41.38,6278.0,37.7538,37.772,37.7538,37.7629,6278.0
2017-11-20 14:20:00,41.37,41.37,41.36,41.36,1850.0,37.7538,37.7538,37.7447,37.7447,1850.0
2017-11-20 14:25:00,41.35,41.38,41.35,41.38,900.0,37.7355,37.7629,37.7355,37.7629,900.0
2017-11-20 14:30:00,41.37,41.37,41.36,41.37,1308.0,37.7538,37.7538,37.7447,37.7538,1308.0
2017-11-20 14:35:00,41.36,41.39,41.36,41.38,7054.0,37.7447,37.772,37.7447,37.7629,7054.0
2017-11-20 14:40:00,41.38,41.41,41.37,41.4,12576.0,37.7629,37.7903,37.7538,37.7812,12576.0
2017-11-20 14:45:00,41.37,41.37,41.37,41.37,1334.0,37.7538,37.7538,37.7538,37.7538,1334.0
2017-11-20 14:50:00,41.36,41.38,41.36,41.37,1017.0,37.7447,37.7629,37.7447,37.7538,1017.0
2017-11-20 14:55:00,41.37,41.37,41.35,41.35,3512.0,37.7538,37.7538,37.7355,37.7355,3512.0
2017-11-20 15:00:00,41.35,41.39,41.35,41.39,3721.0,37.7355,37.772,37.7355,37.772,3721.0
2017-11-20 15:05:00,41.39,41.41,41.35,41.35,8394.0,37.772,37.7903,37.7355,37.7355,8394.0
2017-11-20 15:10:00,41.35,41.35,41.3,41.31,16392.0,37.7355,37.7355,37.6899,37.699,16392.0
2017-11-20 15:15:00,41.28,41.3,41.28,41.29,7954.0,37.6717,37.6899,37.6717,37.6808,7954.0
2017-11-20 15:20:00,41.29,41.3,41.28,41.29,2550.0,37.6808,37.6899,37.6717,37.6808,2550.0
2017-11-20 15:25:00,41.28,41.29,41.26,41.29,5925.0,37.6717,37.6808,37.6534,37.6808,5925.0
2017-11-20 15:30:00,41.28,41.29,41.24,41.25,11933.0,37.6717,37.6808,37.6352,37.6443,11933.0
2017-11-20 15:35:00,41.27,41.27,41.22,41.27,5786.0,37.6625,37.6625,37.6169,37.6625,5786.0
2017-11-20 15:40:00,41.25,41.29,41.24,41.25,24073.0,37.6443,37.6808,37.6352,37.6443,24073.0
2017-11-20 15:45:00,41.24,41.29,41.23,41.29,34427.0,37.6352,37.6808,37.626,37.6808,34427.0
2017-11-20 15:50:00,41.28,41.3,41.25,41.29,22331.0,37.6717,37.6899,37.6443,37.6808,22331.0
2017-11-20 15:55:00,41.29,41.32,41.28,41.3,75796.0,37.6808,37.7082,37.6717,37.6899,75796.0
2017-11-21 09:30:00,41.74,41.8,41.69,41.8,66853.0,38.0914,38.1462,38.0458,38.1462,66853.0
2017-11-21 09:35:00,41.8,41.86,41.79,41.85,42058.0,38.1462,38.201,38.1371,38.1918,42058.0
2017-11-21 09:40:00,41.86,41.96,41.86,41.94,92766.0,38.201,38.2922,38.201,38.274,92766.0
2017-11-21 09:45:00,41.94,42.01,41.94,41.97,47647.0,38.274,38.3378,38.274,38.3013,47647.0
2017-11-21 09:50:00,41.98,41.99,41.94,41.97,30752.0,38.3105,38.3196,38.274,38.3013,30752.0
2017-11-21 09:55:00,41.95,41.97,41.92,41.97,15033.0,38.2831,38.3013,38.2557,38.3013,15033.0
2017-11-21 10:00:00,41.98,41.98,41.94,41.97,8538.0,38.3105,38.3105,38.274,38.3013,8538.0
2017-11-21 10:05:00,41.96,41.98,41.94,41.97,27699.0,38.2922,38.3105,38.274,38.3013,27699.0
2017-11-21 10:10:00,41.98,42.05,41.94,42.02,43714.0,38.3105,38.3744,38.274,38.347,43714.0
2017-11-21 10:15:00,42.04,42.07,42.03,42.06,18629.0,38.3652,38.3926,38.3561,38.3835,18629.0
2017-11-21 10:20:00,42.06,42.12,42.06,42.07,25267.0,38.3835,38.4382,38.3835,38.3926,25267.0
2017-11-21 10:25:00,42.07,42.11,42.04,42.11,5636.0,38.3926,38.4291,38.3652,38.4291,5636.0
2017-11-21 10:30:00,42.11,42.11,42.07,42.08,11164.0,38.4291,38.4291,38.3926,38.4017,11164.0
2017-11-21 10:35:00,42.08,42.11,42.07,42.1,20256.0,38.4017,38.4291,38.3926,38.42,20256.0
2017-11-21 10:40:00,42.11,42.12,42.09,42.11,15757.0,38.4291,38.4382,38.4109,38.4291,15757.0
2017-11-21 10:45:00,42.12,42.13,42.1,42.12,9226.0,38.4382,38.4474,38.42,38.4382,9226.0
2017-11-21 10:50:00,42.12,42.12,42.09,42.1,9165.0,38.4382,38.4382,38.4109,38.42,9165.0
2017-11-21 10:55:00,42.1,42.13,42.09,42.11,14528.0,38.42,38.4474,38.4109,38.4291,14528.0
2017-11-21 11:00:00,42.12,42.14,42.11,42.13,26700.0,38.4382,38.4565,38.4291,38.4474,26700.0
2017-11-21 11:05:00,42.14,42.15,42.1,42.1,17004.0,38.4565,38.4656,38.42,38.42,17004.0
2017-11-21 11:10:00,42.11,42.13,42.07,42.09,6750.0,38.4291,38.4474,38.3926,38.4109,6750.0
2017-11-21 11:15:00,42.09,42.09,42.06,42.08,31413.0,38.4109,38.4109,38.3835,38.4017,31413.0
2017-11-21 11:20:00,42.08,42.09,42.07,42.07,8750.0,38.4017,38.4109,38.3926,38.3926,8750.0
2017-11-21 11:25:00,42.08,42.1,42.07,42.07,5650.0,38.4017,38.42,38.3926,38.3926,5650.0
2017-11-21 11:30:00,42.08,42.11,42.07,42.1,9155.0,38.4017,38.4291,38.3926,38.42,9155.0
2017-11-21 11:35:00,42.1,42.14,42.1,42.12,5720.0,38.42,38.4565,38.42,38.4382,5720.0
2017-11-21 11:40:00,42.13,42.13,42.09,42.1,13175.0,38.4474,38.4474,38.4109,38.42,13175.0
2017-11-21 11:45:00,42.1,42.12,42.09,42.12,10689.0,38.42,38.4382,38.4109,38.4382,10689.0
2017-11-21 11:50:00,42.11,42.12,42.09,42.12,5973.0,38.4291,38.4382,38.4109,38.4382,5973.0
2017-11-21 11:55:00,42.14,42.14,42.14,42.14,2336.0,38.4565,38.4565,38.4565,38.4565,2336.0
2017-11-21 12:00:00,42.12,42.14,42.12,42.14,14351.0,38.4382,38.4565,38.4382,38.4565,14351.0
2017-11-21 12:05:00,42.13,42.14,42.12,42.12,11117.0,38.4474,38.4565,38.4382,38.4382,11117.0
2017-11-21 12:10:00,42.12,42.14,42.11,42.13,5909.0,38.4382,38.4565,38.4291,38.4474,5909.0
2017-11-21 12:15:00,42.13,42.14,42.12,42.13,8867.0,38.4474,38.4565,38.4382,38.4474,8867.0
2017-11-21 12:20:00,42.12,42.12,42.1,42.11,10600.0,38.4382,38.4382,38.42,38.4291,10600.0
2017-11-21 12:25:00,42.1,42.11,42.09,42.09,3552.0,38.42,38.4291,38.4109,38.4109,3552.0
2017-11-21 12:30:00,42.09,42.11,42.09,42.1,5181.0,38.4109,38.4291,38.4109,38.42,5181.0
2017-11-21 12:35:00,42.11,42.12,42.11,42.12,1045.0,38.4291,38.4382,38.4291,38.4382,1045.0
2017-11-21 12:40:00,42.1,42.1,42.09,42.09,8271.0,38.42,38.42,38.4109,38.4109,8271.0
2017-11-21 12:45:00,42.1,42.1,42.08,42.08,950.0,38.42,38.42,38.4017,38.4017,950.0
2017-11-21 12:50:00,42.1,42.1,42.1,42.1,6932.0,38.42,38.42,38.42,38.42,6932.0
2017-11-21 12:55:00,42.09,42.13,42.09,42.11,3000.0,38.4109,38.4474,38.4109,38.4291,3000.0
2017-11-21 13:00:00,42.11,42.14,42.11,42.13,5946.0,38.4291,38.4565,38.4291,38.4474,5946.0
2017-11-21 13:05:00,42.12,42.13,42.12,42.12,1244.0,38.4382,38.4474,38.4382,38.4382,1244.0
2017-11-21 13:10:00,42.1,42.11,42.1,42.11,13511.0,38.42,38.4291,38.42,38.4291,13511.0
2017-11-21 13:15:00,42.1,42.11,42.1,42.11,9801.0,38.42,38.4291,38.42,38.4291,9801.0
2017-11-21 13:20:00,42.11,42.12,42.11,42.12,3254.0,38.4291,38.4382,38.4291,38.4382,3254.0
2017-11-21 13:25:00,42.11,42.13,42.11,42.12,7164.0,38.4291,38.4474,38.4291,38.4382,7164.0
2017-11-21 13:30:00,42.13,42.14,42.13,42.14,4630.0,38.4474,38.4565,38.4474,38.4565,4630.0
2017-11-21 13:35:00,42.13,42.18,42.13,42.16,40771.0,38.4474,38.493,38.4474,38.4747,40771.0
2017-11-21 13:40:00,42.17,42.17,42.15,42.16,26862.0,38.4839,38.4839,38.4656,38.4747,26862.0
2017-11-21 13:45:00,42.17,42.18,42.16,42.17,23146.0,38.4839,38.493,38.4747,38.4839,23146.0
2017-11-21 13:50:00,42.17,42.21,42.16,42.19,28945.0,38.4839,38.5204,38.4747,38.5021,28945.0
2017-11-21 13:55:00,42.17,42.17,42.12,42.12,5918.0,38.4839,38.4839,38.4382,38.4382,5918.0
2017-11-21 14:00:00,42.12,42.13,42.09,42.09,3400.0,38.4382,38.4474,38.4109,38.4109,3400.0
2017-11-21 14:05:00,42.11,42.11,42.08,42.09,3571.0,38.4291,38.4291,38.4017,38.4109,3571.0
2017-11-21 14:10:00,42.1,42.14,42.1,42.11,5100.0,38.42,38.4565,38.42,38.4291,5100.0
2017-11-21 14:15:00,42.11,42.14,42.1,42.13,3780.0,38.4291,38.4565,38.42,38.4474,3780.0
2017-11-21 14:20:00,42.12,42.14,42.11,42.12,21470.0,38.4382,38.4565,38.4291,38.4382,21470.0
2017-11-21 14:25:00,42.12,42.13,42.11,42.12,2400.0,38.4382,38.4474,38.4291,38.4382,2400.0
2017-11-21 14:30:00,42.12,42.12,42.09,42.11,1972.0,38.4382,38.4382,38.4109,38.4291,1972.0
2017-11-21 14:35:00,42.12,42.12,42.12,42.12,2100.0,38.4382,38.4382,38.4382,38.4382,2100.0
2017-11-21 14:40:00,42.12,42.12,42.1,42.11,5047.0,38.4382,38.4382,38.42,38.4291,5047.0
2017-11-21 14:45:00,42.12,42.14,42.11,42.13,6215.0,38.4382,38.4565,38.4291,38.4474,6215.0
2017-11-21 14:50:00,42.13,42.14,42.12,42.13,5293.0,38.4474,38.4565,38.4382,38.4474,5293.0
2017-11-21 14:55:00,42.13,42.14,42.12,42.13,4716.0,38.4474,38.4565,38.4382,38.4474,4716.0
2017-11-21 15:00:00,42.14,42.14,42.1,42.11,4338.0,38.4565,38.4565,38.42,38.4291,4338.0
2017-11-21 15:05:00,42.1,42.12,42.09,42.11,6844.0,38.42,38.4382,38.4109,38.4291,6844.0
2017-11-21 15:10:00,42.11,42.11,42.07,42.09,8030.0,38.4291,38.4291,38.3926,38.4109,8030.0
2017-11-21 15:15:00,42.1,42.1,42.04,42.05,15453.0,38.42,38.42,38.3652,38.3744,15453.0
2017-11-21 15:20:00,42.03,42.07,42.03,42.06,3187.0,38.3561,38.3926,38.3561,38.3835,3187.0
2017-11-21 15:25:00,42.06,42.08,42.06,42.07,10155.0,38.3835,38.4017,38.3835,38.3926,10155.0
2017-11-21 15:30:00,42.07,42.11,42.07,42.1,8003.0,38.3926,38.4291,38.3926,38.42,8003.0
2017-11-21 15:35:00,42.1,42.1,42.03,42.07,16761.0,38.42,38.42,38.3561,38.3926,16761.0
2017-11-21 15:40:00,42.06,42.12,42.06,42.12,14043.0,38.3835,38.4382,38.3835,38.4382,14043.0
2017-11-21 15:45:00,42.1,42.1,42.06,42.07,15512.0,38.42,38.42,38.3835,38.3926,15512.0
2017-11-21 15:50:00,42.08,42.1,42.04,42.05,20735.0,38.4017,38.42,38.3652,38.3744,20735.0
2017-11-21 15:55:00,42.05,42.1,42.04,42.09,89890.0,38.3744,38.42,38.3652,38.4109,89890.0
2017-11-22 09:30:00,42.12,42.19,42.1,42.18,43711.0,38.4382,38.5021,38.42,38.493,43711.0
2017-11-22 09:35:00,42.18,42.18,42.08,42.09,37478.0,38.493,38.493,38.4017,38.4109,37478.0
2017-11-22 09:40:00,42.09,42.11,42.06,42.09,24135.0,38.4109,38.4291,38.3835,38.4109,24135.0
2017-11-22 09:45:00,42.11,42.12,42.1,42.12,10339.0,38.4291,38.4382,38.42,38.4382,10339.0
2017-11-22 09:50:00,42.1,42.13,42.06,42.12,9037.0,38.42,38.4474,38.3835,38.4382,9037.0
2017-11-22 09:55:00,42.11,42.12,42.08,42.1,8776.0,38.4291,38.4382,38.4017,38.42,8776.0
2017-11-22 10:00:00,42.1,42.11,42.08,42.09,3353.0,38.42,38.4291,38.4017,38.4109,3353.0
2017-11-22 10:05:00,42.12,42.12,42.1,42.11,19946.0,38.4382,38.4382,38.42,38.4291,19946.0
2017-11-22 10:10:00,42.1,42.11,42.03,42.09,24709.0,38.42,38.4291,38.3561,38.4109,24709.0
2017-11-22 10:15:00,42.09,42.1,42.04,42.06,10534.0,38.4109,38.42,38.3652,38.3835,10534.0
2017-11-22 10:20:00,42.05,42.05,42.01,42.03,7081.0,38.3744,38.3744,38.3378,38.3561,7081.0
2017-11-22 10:25:00,42.03,42.04,42.02,42.03,14143.0,38.3561,38.3652,38.347,38.3561,14143.0
2017-11-22 10:30:00,42.01,42.03,41.98,41.99,15905.0,38.3378,38.3561,38.3105,38.3196,15905.0
2017-11-22 10:35:00,41.99,42.03,41.96,42.02,44323.0,38.3196,38.3561,38.2922,38.347,44323.0
2017-11-22 10:40:00,42.03,42.07,42.03,42.07,3904.0,38.3561,38.3926,38.3561,38.3926,3904.0
2017-11-22 10:45:00,42.07,42.07,42.03,42.04,1950.0,38.3926,38.3926,38.3561,38.3652,1950.0
2017-11-22 10:50:00,42.06,42.06,42.05,42.06,1171.0,38.3835,38.3835,38.3744,38.3835,1171.0
2017-11-22 10:55:00,42.06,42.09,42.06,42.08,4946.0,38.3835,38.4109,38.3835,38.4017,4946.0
2017-11-22 11:00:00,42.08,42.09,42.06,42.09,12773.0,38.4017,38.4109,38.3835,38.4109,12773.0
2017-11-22 11:05:00,42.08,42.11,42.08,42.11,3695.0,38.4017,38.4291,38.4017,38.4291,3695.0
2017-11-22 11:10:00,42.1,42.1,42.07,42.08,6120.0,38.42,38.42,38.3926,38.4017,6120.0
2017-11-22 11:15:00,42.06,42.06,42.01,42.01,7123.0,38.3835,38.3835,38.3378,38.3378,7123.0
2017-11-22 11:20:00,42.02,42.02,42.0,42.0,25493.0,38.347,38.347,38.3287,38.3287,25493.0
2017-11-22 11:25:00,41.98,42.0,41.96,41.98,11619.0,38.3105,38.3287,38.2922,38.3105,11619.0
2017-11-22 11:30:00,42.0,42.01,41.98,41.98,10734.0,38.3287,38.3378,38.3105,38.3105,10734.0
2017-11-22 11:35:00,41.98,42.0,41.98,41.99,2800.0,38.3105,38.3287,38.3105,38.3196,2800.0
2017-11-22 11:40:00,41.99,41.99,41.97,41.98,2425.0,38.3196,38.3196,38.3013,38.3105,2425.0
2017-11-22 11:45:00,41.97,41.98,41.96,41.97,14728.0,38.3013,38.3105,38.2922,38.3013,14728.0
2017-11-22 11:50:00,41.97,41.98,41.96,41.98,17909.0,38.3013,38.3105,38.2922,38.3105,17909.0
2017-11-22 11:55:00,42.0,42.0,41.98,42.0,3042.0,38.3287,38.3287,38.3105,38.3287,3042.0
2017-11-22 12:00:00,42.0,42.0,42.0,42.0,0.0,38.3287,38.3287,38.3287,38.3287,0.0
2017-11-22 12:05:00,42.0,42.01,41.99,42.0,15594.0,38.3287,38.3378,38.3196,38.3287,15594.0
2017-11-22 12:10:00,42.0,42.0,41.96,41.98,14316.0,38.3287,38.3287,38.2922,38.3105,14316.0
2017-11-22 12:15:00,41.99,41.99,41.95,41.95,9159.0,38.3196,38.3196,38.2831,38.2831,9159.0
2017-11-22 12:20:00,41.94,41.98,41.91,41.98,13995.0,38.274,38.3105,38.2466,38.3105,13995.0
2017-11-22 12:25:00,41.98,41.98,41.97,41.98,5000.0,38.3105,38.3105,38.3013,38.3105,5000.0
2017-11-22 12:30:00,41.95,41.96,41.94,41.96,5100.0,38.2831,38.2922,38.274,38.2922,5100.0
2017-11-22 12:35:00,41.96,41.97,41.96,41.96,1600.0,38.2922,38.3013,38.2922,38.2922,1600.0
2017-11-22 12:40:00,41.97,41.98,41.96,41.96,3308.0,38.3013,38.3105,38.2922,38.2922,3308.0
2017-11-22 12:45:00,41.96,41.97,41.94,41.96,2832.0,38.2922,38.3013,38.274,38.2922,2832.0
2017-11-22 12:50:00,41.96,41.98,41.93,41.97,14911.0,38.2922,38.3105,38.2648,38.3013,14911.0
2017-11-22 12:55:00,41.98,42.0,41.98,42.0,3520.0,38.3105,38.3287,38.3105,38.3287,3520.0
2017-11-22 13:00:00,41.99,42.0,41.99,41.99,4217.0,38.3196,38.3287,38.3196,38.3196,4217.0
2017-11-22 13:05:00,41.99,42.0,41.98,41.99,4228.0,38.3196,38.3287,38.3105,38.3196,4228.0
2017-11-22 13:10:00,41.99,42.0,41.98,41.99,2314.0,38.3196,38.3287,38.3105,38.3196,2314.0
2017-11-22 13:15:00,41.98,41.98,41.94,41.94,13430.0,38.3105,38.3105,38.274,38.274,13430.0
2017-11-22 13:20:00,41.94,41.95,41.91,41.91,9850.0,38.274,38.2831,38.2466,38.2466,9850.0
2017-11-22 13:25:00,41.94,42.0,41.94,41.99,16801.0,38.274,38.3287,38.274,38.3196,16801.0
2017-11-22 13:30:00,42.0,42.01,42.0,42.01,1100.0,38.3287,38.3378,38.3287,38.3378,1100.0
2017-11-22 13:35:00,42.0,42.0,41.98,41.99,4845.0,38.3287,38.3287,38.3105,38.3196,4845.0
2017-11-22 13:40:00,41.98,41.99,41.97,41.99,4601.0,38.3105,38.3196,38.3013,38.3196,4601.0
2017-11-22 13:45:00,41.99,42.01,41.99,42.0,3175.0,38.3196,38.3378,38.3196,38.3287,3175.0
2017-11-22 13:50:00,42.01,42.01,42.0,42.0,300.0,38.3378,38.3378,38.3287,38.3287,300.0
2017-11-22 13:55:00,42.0,42.02,42.0,42.02,1618.0,38.3287,38.347,38.3287,38.347,1618.0
2017-11-22 14:00:00,42.01,42.03,42.01,42.02,1248.0,38.3378,38.3561,38.3378,38.347,1248.0
2017-11-22 14:05:00,42.02,42.05,42.01,42.05,5870.0,38.347,38.3744,38.3378,38.3744,5870.0
2017-11-22 14:10:00,42.05,42.08,42.04,42.06,39113.0,38.3744,38.4017,38.3652,38.3835,39113.0
2017-11-22 14:15:00,42.07,42.07,42.03,42.04,4087.0,38.3926,38.3926,38.3561,38.3652,4087.0
2017-11-22 14:20:00,42.03,42.04,42.03,42.03,3700.0,38.3561,38.3652,38.3561,38.3561,3700.0
2017-11-22 14:25:00,42.04,42.04,42.02,42.02,3025.0,38.3652,38.3652,38.347,38.347,3025.0
2017-11-22 14:30:00,42.03,42.04,42.02,42.04,8900.0,38.3561,38.3652,38.347,38.3652,8900.0
2017-11-22 14:35:00,42.04,42.08,42.04,42.07,18980.0,38.3652,38.4017,38.3652,38.3926,18980.0
2017-11-22 14:40:00,42.08,42.09,42.07,42.08,19890.0,38.4017,38.4109,38.3926,38.4017,19890.0
2017-11-22 14:45:00,42.09,42.09,42.07,42.07,5200.0,38.4109,38.4109,38.3926,38.3926,5200.0
2017-11-22 14:50:00,42.07,42.08,42.06,42.08,2500.0,38.3926,38.4017,38.3835,38.4017,2500.0
2017-11-22 14:55:00,42.07,42.08,42.05,42.05,6387.0,38.3926,38.4017,38.3744,38.3744,6387.0
2017-11-22 15:00:00,42.05,42.06,42.03,42.03,3734.0,38.3744,38.3835,38.3561,38.3561,3734.0
2017-11-22 15:05:00,42.04,42.04,42.04,42.04,220.0,38.3652,38.3652,38.3652,38.3652,220.0
2017-11-22 15:10:00,42.02,42.03,42.01,42.01,633.0,38.347,38.3561,38.3378,38.3378,633.0
2017-11-22 15:15:00,42.06,42.08,42.03,42.07,5063.0,38.3835,38.4017,38.3561,38.3926,5063.0
2017-11-22 15:20:00,42.07,42.08,42.06,42.06,8366.0,38.3926,38.4017,38.3835,38.3835,8366.0
2017-11-22 15:25:00,42.06,42.06,42.04,42.06,6200.0,38.3835,38.3835,38.3652,38.3835,6200.0
2017-11-22 15:30:00,42.06,42.06,42.03,42.05,14970.0,38.3835,38.3835,38.3561,38.3744,14970.0
2017-11-22 15:35:00,42.06,42.08,42.06,42.07,6349.0,38.3835,38.4017,38.3835,38.3926,6349.0
2017-11-22 15:40:00,42.08,42.09,42.06,42.06,5494.0,38.4017,38.4109,38.3835,38.3835,5494.0
2017-11-22 15:45:00,42.06,42.08,42.05,42.06,5794.0,38.3835,38.4017,38.3744,38.3835,5794.0
2017-11-22 15:50:00,42.07,42.08,42.04,42.07,17213.0,38.3926,38.4017,38.3652,38.3926,17213.0
2017-11-22 15:55:00,42.07,42.07,41.99,41.99,34453.0,38.3926,38.3926,38.3196,38.3196,34453.0
2017-11-24 09:30:00,42.27,42.27,42.2,42.22,47744.0,38.5751,38.5751,38.5112,38.5295,47744.0
2017-11-24 09:35:00,42.23,42.25,42.21,42.24,17331.0,38.5386,38.5569,38.5204,38.5477,17331.0
2017-11-24 09:40:00,42.24,42.25,42.2,42.22,11569.0,38.5477,38.5569,38.5112,38.5295,11569.0
2017-11-24 09:45:00,42.21,42.23,42.2,42.22,3502.0,38.5204,38.5386,38.5112,38.5295,3502.0
2017-11-24 09:50:00,42.21,42.23,42.21,42.21,5364.0,38.5204,38.5386,38.5204,38.5204,5364.0
2017-11-24 09:55:00,42.21,42.24,42.19,42.23,32563.0,38.5204,38.5477,38.5021,38.5386,32563.0
2017-11-24 10:00:00,42.22,42.23,42.19,42.2,14537.0,38.5295,38.5386,38.5021,38.5112,14537.0
2017-11-24 10:05:00,42.19,42.2,42.18,42.2,3290.0,38.5021,38.5112,38.493,38.5112,3290.0
2017-11-24 10:10:00,42.19,42.22,42.18,42.21,7418.0,38.5021,38.5295,38.493,38.5204,7418.0
2017-11-24 10:15:00,42.21,42.24,42.21,42.24,21024.0,38.5204,38.5477,38.5204,38.5477,21024.0
2017-11-24 10:20:00,42.24,42.26,42.2,42.2,5414.0,38.5477,38.566,38.5112,38.5112,5414.0
2017-11-24 10:25:00,42.2,42.23,42.2,42.22,4541.0,38.5112,38.5386,38.5112,38.5295,4541.0
2017-11-24 10:30:00,42.23,42.25,42.23,42.25,11250.0,38.5386,38.5569,38.5386,38.5569,11250.0
2017-11-24 10:35:00,42.25,42.26,42.23,42.24,13765.0,38.5569,38.566,38.5386,38.5477,13765.0
2017-11-24 10:40:00,42.24,42.25,42.22,42.25,1550.0,38.5477,38.5569,38.5295,38.5569,1550.0
2017-11-24 10:45:00,42.24,42.26,42.24,42.25,4794.0,38.5477,38.566,38.5477,38.5569,4794.0
2017-11-24 10:50:00,42.25,42.26,42.24,42.25,1800.0,38.5569,38.566,38.5477,38.5569,1800.0
2017-11-24 10:55:00,42.26,42.28,42.26,42.26,12891.0,38.566,38.5842,38.566,38.566,12891.0
2017-11-24 11:00:00,42.26,42.28,42.26,42.28,10209.0,38.566,38.5842,38.566,38.5842,10209.0
2017-11-24 11:05:00,42.28,42.3,42.28,42.29,2895.0,38.5842,38.6025,38.5842,38.5934,2895.0
2017-11-24 11:10:00,42.3,42.32,42.29,42.32,5400.0,38.6025,38.6207,38.5934,38.6207,5400.0
2017-11-24 11:15:00,42.32,42.33,42.3,42.31,17060.0,38.6207,38.6299,38.6025,38.6116,17060.0
2017-11-24 11:20:00,42.31,42.32,42.3,42.31,3419.0,38.6116,38.6207,38.6025,38.6116,3419.0
2017-11-24 11:25:00,42.29,42.3,42.29,42.3,1848.0,38.5934,38.6025,38.5934,38.6025,1848.0
2017-11-24 11:30:00,42.29,42.29,42.26,42.27,6980.0,38.5934,38.5934,38.566,38.5751,6980.0
2017-11-24 11:35:00,42.26,42.31,42.26,42.31,4970.0,38.566,38.6116,38.566,38.6116,4970.0
2017-11-24 11:40:00,42.31,42.32,42.3,42.31,4042.0,38.6116,38.6207,38.6025,38.6116,4042.0
2017-11-24 11:45:00,42.3,42.31,42.29,42.3,4170.0,38.6025,38.6116,38.5934,38.6025,4170.0
2017-11-24 11:50:00,42.29,42.29,42.28,42.29,6050.0,38.5934,38.5934,38.5842,38.5934,6050.0
2017-11-24 11:55:00,42.27,42.29,42.27,42.29,2616.0,38.5751,38.5934,38.5751,38.5934,2616.0
2017-11-24 12:00:00,42.29,42.31,42.29,42.31,5701.0,38.5934,38.6116,38.5934,38.6116,5701.0
2017-11-24 12:05:00,42.31,42.33,42.3,42.31,2873.0,38.6116,38.6299,38.6025,38.6116,2873.0
2017-11-24 12:10:00,42.31,42.32,42.31,42.31,3049.0,38.6116,38.6207,38.6116,38.6116,3049.0
2017-11-24 12:15:00,42.31,42.33,42.31,42.33,9782.0,38.6116,38.6299,38.6116,38.6299,9782.0
2017-11-24 12:20:00,42.32,42.33,42.3,42.31,4963.0,38.6207,38.6299,38.6025,38.6116,4963.0
2017-11-24 12:25:00,42.31,42.32,42.3,42.31,2358.0,38.6116,38.6207,38.6025,38.6116,2358.0
2017-11-24 12:30:00,42.32,42.32,42.31,42.32,1661.0,38.6207,38.6207,38.6116,38.6207,1661.0
2017-11-24 12:35:00,42.31,42.33,42.31,42.32,5666.0,38.6116,38.6299,38.6116,38.6207,5666.0
2017-11-24 12:40:00,42.32,42.32,42.28,42.29,6421.0,38.6207,38.6207,38.5842,38.5934,6421.0
2017-11-24 12:45:00,42.29,42.29,42.27,42.27,20330.0,38.5934,38.5934,38.5751,38.5751,20330.0
2017-11-24 12:50:00,42.28,42.3,42.25,42.26,43897.0,38.5842,38.6025,38.5569,38.566,43897.0
2017-11-24 12:55:00,42.26,42.27,42.22,42.26,128082.0,38.566,38.5751,38.5295,38.566,128082.0
2017-11-27 09:30:00,42.27,42.3,42.22,42.28,77324.0,38.5751,38.6025,38.5295,38.5842,77324.0
2017-11-27 09:35:00,42.24,42.33,42.24,42.33,11613.0,38.5477,38.6299,38.5477,38.6299,11613.0
2017-11-27 09:40:00,42.33,42.43,42.33,42.42,29438.0,38.6299,38.7211,38.6299,38.712,29438.0
2017-11-27 09:45:00,42.43,42.45,42.4,42.45,20410.0,38.7211,38.7394,38.6938,38.7394,20410.0
2017-11-27 09:50:00,42.45,42.46,42.39,42.39,25955.0,38.7394,38.7485,38.6846,38.6846,25955.0
2017-11-27 09:55:00,42.39,42.4,42.37,42.38,17667.0,38.6846,38.6938,38.6664,38.6755,17667.0
2017-11-27 10:00:00,42.38,42.38,42.31,42.37,15280.0,38.6755,38.6755,38.6116,38.6664,15280.0
2017-11-27 10:05:00,42.35,42.36,42.33,42.35,19314.0,38.6481,38.6573,38.6299,38.6481,19314.0
2017-11-27 10:10:00,42.34,42.4,42.32,42.34,12576.0,38.639,38.6938,38.6207,38.639,12576.0
2017-11-27 10:15:00,42.36,42.41,42.36,42.41,10325.0,38.6573,38.7029,38.6573,38.7029,10325.0
2017-11-27 10:20:00,42.42,42.42,42.37,42.39,16690.0,38.712,38.712,38.6664,38.6846,16690.0
2017-11-27 10:25:00,42.38,42.39,42.37,42.38,2502.0,38.6755,38.6846,38.6664,38.6755,2502.0
2017-11-27 10:30:00,42.39,42.39,42.37,42.37,3928.0,38.6846,38.6846,38.6664,38.6664,3928.0
2017-11-27 10:35:00,42.36,42.37,42.34,42.37,2294.0,38.6573,38.6664,38.639,38.6664,2294.0
2017-11-27 10:40:00,42.38,42.41,42.38,42.41,9624.0,38.6755,38.7029,38.6755,38.7029,9624.0
2017-11-27 10:45:00,42.41,42.42,42.39,42.39,4798.0,38.7029,38.712,38.6846,38.6846,4798.0
2017-11-27 10:50:00,42.38,42.4,42.38,42.38,4370.0,38.6755,38.6938,38.6755,38.6755,4370.0
2017-11-27 10:55:00,42.37,42.39,42.36,42.38,8860.0,38.6664,38.6846,38.6573,38.6755,8860.0
2017-11-27 11:00:00,42.38,42.39,42.36,42.37,3600.0,38.6755,38.6846,38.6573,38.6664,3600.0
2017-11-27 11:05:00,42.37,42.4,42.36,42.39,42110.0,38.6664,38.6938,38.6573,38.6846,42110.0
2017-11-27 11:10:00,42.4,42.4,42.28,42.29,34662.0,38.6938,38.6938,38.5842,38.5934,34662.0
2017-11-27 11:15:00,42.29,42.3,42.23,42.23,21227.0,38.5934,38.6025,38.5386,38.5386,21227.0
2017-11-27 11:20:00,42.2,42.21,42.18,42.2,79491.0,38.5112,38.5204,38.493,38.5112,79491.0
2017-11-27 11:25:00,42.2,42.2,42.12,42.14,18255.0,38.5112,38.5112,38.4382,38.4565,18255.0
2017-11-27 11:30:00,42.14,42.2,42.13,42.18,8634.0,38.4565,38.5112,38.4474,38.493,8634.0
2017-11-27 11:35:00,42.17,42.17,42.09,42.1,14625.0,38.4839,38.4839,38.4109,38.42,14625.0
2017-11-27 11:40:00,42.11,42.16,42.11,42.16,12212.0,38.4291,38.4747,38.4291,38.4747,12212.0
2017-11-27 11:45:00,42.16,42.22,42.15,42.22,22614.0,38.4747,38.5295,38.4656,38.5295,22614.0
2017-11-27 11:50:00,42.24,42.25,42.23,42.25,7110.0,38.5477,38.5569,38.5386,38.5569,7110.0
2017-11-27 11:55:00,42.26,42.26,42.23,42.24,29326.0,38.566,38.566,38.5386,38.5477,29326.0
2017-11-27 12:00:00,42.24,42.24,42.21,42.22,14988.0,38.5477,38.5477,38.5204,38.5295,14988.0
2017-11-27 12:05:00,42.22,42.24,42.21,42.21,4409.0,38.5295,38.5477,38.5204,38.5204,4409.0
2017-11-27 12:10:00,42.21,42.23,42.2,42.2,1100.0,38.5204,38.5386,38.5112,38.5112,1100.0
2017-11-27 12:15:00,42.22,42.23,42.21,42.21,900.0,38.5295,38.5386,38.5204,38.5204,900.0
2017-11-27 12:20:00,42.22,42.24,42.21,42.22,38442.0,38.5295,38.5477,38.5204,38.5295,38442.0
2017-11-27 12:25:00,42.22,42.23,42.2,42.23,1700.0,38.5295,38.5386,38.5112,38.5386,1700.0
2017-11-27 12:30:00,42.23,42.24,42.23,42.23,1600.0,38.5386,38.5477,38.5386,38.5386,1600.0
2017-11-27 12:35:00,42.24,42.25,42.2,42.2,5820.0,38.5477,38.5569,38.5112,38.5112,5820.0
2017-11-27 12:40:00,42.21,42.21,42.18,42.18,3700.0,38.5204,38.5204,38.493,38.493,3700.0
2017-11-27 12:45:00,42.18,42.18,42.18,42.18,3500.0,38.493,38.493,38.493,38.493,3500.0
2017-11-27 12:50:00,42.22,42.23,42.21,42.22,57872.0,38.5295,38.5386,38.5204,38.5295,57872.0
2017-11-27 12:55:00,42.23,42.24,42.22,42.22,2050.0,38.5386,38.5477,38.5295,38.5295,2050.0
2017-11-27 13:00:00,42.26,42.29,42.25,42.29,25845.0,38.566,38.5934,38.5569,38.5934,25845.0
2017-11-27 13:05:00,42.28,42.3,42.27,42.29,5069.0,38.5842,38.6025,38.5751,38.5934,5069.0
2017-11-27 13:10:00,42.29,42.3,42.27,42.28,4081.0,38.5934,38.6025,38.5751,38.5842,4081.0
2017-11-27 13:15:00,42.28,42.3,42.26,42.28,4100.0,38.5842,38.6025,38.566,38.5842,4100.0
2017-11-27 13:20:00,42.27,42.29,42.27,42.28,14612.0,38.5751,38.5934,38.5751,38.5842,14612.0
2017-11-27 13:25:00,42.27,42.28,42.26,42.27,1300.0,38.5751,38.5842,38.566,38.5751,1300.0
2017-11-27 13:30:00,42.28,42.29,42.27,42.27,938.0,38.5842,38.5934,38.5751,38.5751,938.0
2017-11-27 13:35:00,42.26,42.27,42.25,42.27,1875.0,38.566,38.5751,38.5569,38.5751,1875.0
2017-11-27 13:40:00,42.26,42.28,42.26,42.27,2500.0,38.566,38.5842,38.566,38.5751,2500.0
2017-11-27 13:45:00,42.29,42.29,42.27,42.27,4100.0,38.5934,38.5934,38.5751,38.5751,4100.0
2017-11-27 13:50:00,42.28,42.29,42.28,42.29,6601.0,38.5842,38.5934,38.5842,38.5934,6601.0
2017-11-27 13:55:00,42.3,42.31,42.29,42.3,13470.0,38.6025,38.6116,38.5934,38.6025,13470.0
2017-11-27 14:00:00,42.3,42.31,42.28,42.28,1600.0,38.6025,38.6116,38.5842,38.5842,1600.0
2017-11-27 14:05:00,42.27,42.28,42.25,42.25,11300.0,38.5751,38.5842,38.5569,38.5569,11300.0
2017-11-27 14:10:00,42.26,42.27,42.25,42.25,2500.0,38.566,38.5751,38.5569,38.5569,2500.0
2017-11-27 14:15:00,42.25,42.27,42.25,42.26,9851.0,38.5569,38.5751,38.5569,38.566,9851.0
2017-11-27 14:20:00,42.26,42.26,42.23,42.23,16350.0,38.566,38.566,38.5386,38.5386,16350.0
2017-11-27 14:25:00,42.24,42.27,42.23,42.26,7585.0,38.5477,38.5751,38.5386,38.566,7585.0
2017-11-27 14:30:00,42.25,42.27,42.25,42.26,3250.0,38.5569,38.5751,38.5569,38.566,3250.0
2017-11-27 14:35:00,42.24,42.26,42.23,42.26,8000.0,38.5477,38.566,38.5386,38.566,8000.0
2017-11-27 14:40:00,42.27,42.27,42.26,42.26,900.0,38.5751,38.5751,38.566,38.566,900.0
2017-11-27 14:45:00,42.26,42.28,42.25,42.27,15628.0,38.566,38.5842,38.5569,38.5751,15628.0
2017-11-27 14:50:00,42.27,42.27,42.23,42.25,6232.0,38.5751,38.5751,38.5386,38.5569,6232.0
2017-11-27 14:55:00,42.26,42.28,42.25,42.28,1770.0,38.566,38.5842,38.5569,38.5842,1770.0
2017-11-27 15:00:00,42.28,42.28,42.25,42.25,7283.0,38.5842,38.5842,38.5569,38.5569,7283.0
2017-11-27 15:05:00,42.25,42.26,42.25,42.26,11070.0,38.5569,38.566,38.5569,38.566,11070.0
2017-11-27 15:10:00,42.25,42.28,42.24,42.25,18282.0,38.5569,38.5842,38.5477,38.5569,18282.0
2017-11-27 15:15:00,42.24,42.25,42.22,42.23,2646.0,38.5477,38.5569,38.5295,38.5386,2646.0
2017-11-27 15:20:00,42.24,42.25,42.24,42.25,867.0,38.5477,38.5569,38.5477,38.5569,867.0
2017-11-27 15:25:00,42.27,42.28,42.26,42.26,5723.0,38.5751,38.5842,38.566,38.566,5723.0
2017-11-27 15:30:00,42.27,42.29,42.26,42.27,9823.0,38.5751,38.5934,38.566,38.5751,9823.0
2017-11-27 15:35:00,42.27,42.28,42.26,42.27,7495.0,38.5751,38.5842,38.566,38.5751,7495.0
2017-11-27 15:40:00,42.28,42.29,42.27,42.29,16860.0,38.5842,38.5934,38.5751,38.5934,16860.0
2017-11-27 15:45:00,42.29,42.3,42.27,42.29,20271.0,38.5934,38.6025,38.5751,38.5934,20271.0
2017-11-27 15:50:00,42.29,42.29,42.27,42.27,26144.0,38.5934,38.5934,38.5751,38.5751,26144.0
2017-11-27 15:55:00,42.27,42.3,42.21,42.24,89882.0,38.5751,38.6025,38.5204,38.5477,89882.0
2017-11-28 09:30:00,42.46,42.48,42.44,42.46,31594.0,38.7485,38.7668,38.7303,38.7485,31594.0
2017-11-28 09:35:00,42.47,42.48,42.42,42.45,13404.0,38.7576,38.7668,38.712,38.7394,13404.0
2017-11-28 09:40:00,42.45,42.54,42.43,42.52,81225.0,38.7394,38.8215,38.7211,38.8033,81225.0
2017-11-28 09:45:00,42.53,42.56,42.43,42.44,18848.0,38.8124,38.8398,38.7211,38.7303,18848.0
2017-11-28 09:50:00,42.43,42.48,42.41,42.48,2892.0,38.7211,38.7668,38.7029,38.7668,2892.0
2017-11-28 09:55:00,42.46,42.48,42.46,42.47,5013.0,38.7485,38.7668,38.7485,38.7576,5013.0
2017-11-28 10:00:00,42.5,42.52,42.49,42.5,4154.0,38.785,38.8033,38.7759,38.785,4154.0
2017-11-28 10:05:00,42.51,42.56,42.49,42.56,12154.0,38.7941,38.8398,38.7759,38.8398,12154.0
2017-11-28 10:10:00,42.57,42.61,42.56,42.57,16003.0,38.8489,38.8854,38.8398,38.8489,16003.0
2017-11-28 10:15:00,42.58,42.59,42.55,42.56,9289.0,38.858,38.8671,38.8306,38.8398,9289.0
2017-11-28 10:20:00,42.6,42.6,42.58,42.59,4100.0,38.8763,38.8763,38.858,38.8671,4100.0
2017-11-28 10:25:00,42.58,42.61,42.55,42.55,18867.0,38.858,38.8854,38.8306,38.8306,18867.0
2017-11-28 10:30:00,42.57,42.59,42.56,42.59,1802.0,38.8489,38.8671,38.8398,38.8671,1802.0
2017-11-28 10:35:00,42.59,42.64,42.58,42.63,6902.0,38.8671,38.9128,38.858,38.9037,6902.0
2017-11-28 10:40:00,42.64,42.67,42.6,42.64,11789.0,38.9128,38.9402,38.8763,38.9128,11789.0
2017-11-28 10:45:00,42.65,42.65,42.61,42.63,4000.0,38.9219,38.9219,38.8854,38.9037,4000.0
2017-11-28 10:50:00,42.64,42.64,42.62,42.62,10337.0,38.9128,38.9128,38.8945,38.8945,10337.0
2017-11-28 10:55:00,42.62,42.62,42.59,42.59,4094.0,38.8945,38.8945,38.8671,38.8671,4094.0
2017-11-28 11:00:00,42.63,42.64,42.61,42.63,9063.0,38.9037,38.9128,38.8854,38.9037,9063.0
2017-11-28 11:05:00,42.64,42.66,42.64,42.66,10997.0,38.9128,38.931,38.9128,38.931,10997.0
2017-11-28 11:10:00,42.66,42.67,42.62,42.63,7137.0,38.931,38.9402,38.8945,38.9037,7137.0
2017-11-28 11:15:00,42.63,42.64,42.62,42.62,3440.0,38.9037,38.9128,38.8945,38.8945,3440.0
2017-11-28 11:20:00,42.62,42.63,42.61,42.63,5098.0,38.8945,38.9037,38.8854,38.9037,5098.0
2017-11-28 11:25:00,42.63,42.66,42.63,42.66,1337.0,38.9037,38.931,38.9037,38.931,1337.0
2017-11-28 11:30:00,42.67,42.68,42.65,42.68,5598.0,38.9402,38.9493,38.9219,38.9493,5598.0
2017-11-28 11:35:00,42.68,42.84,42.68,42.81,30998.0,38.9493,39.0953,38.9493,39.0679,30998.0
2017-11-28 11:40:00,42.8,42.81,42.79,42.81,4010.0,39.0588,39.0679,39.0497,39.0679,4010.0
2017-11-28 11:45:00,42.8,42.83,42.79,42.82,3690.0,39.0588,39.0862,39.0497,39.077,3690.0
2017-11-28 11:50:00,42.81,42.82,42.81,42.81,3206.0,39.0679,39.077,39.0679,39.0679,3206.0
2017-11-28 11:55:00,42.82,42.84,42.82,42.84,8573.0,39.077,39.0953,39.077,39.0953,8573.0
2017-11-28 12:00:00,42.84,42.89,42.84,42.88,10855.0,39.0953,39.1409,39.0953,39.1318,10855.0
2017-11-28 12:05:00,42.88,42.89,42.88,42.89,2871.0,39.1318,39.1409,39.1318,39.1409,2871.0
2017-11-28 12:10:00,42.89,42.95,42.89,42.95,9779.0,39.1409,39.1957,39.1409,39.1957,9779.0
2017-11-28 12:15:00,42.94,42.98,42.91,42.97,5350.0,39.1866,39.2231,39.1592,39.2139,5350.0
2017-11-28 12:20:00,42.97,43.01,42.96,43.0,14544.0,39.2139,39.2504,39.2048,39.2413,14544.0
2017-11-28 12:25:00,43.01,43.03,42.99,42.99,17404.0,39.2504,39.2687,39.2322,39.2322,17404.0
2017-11-28 12:30:00,43.0,43.01,42.98,42.98,10520.0,39.2413,39.2504,39.2231,39.2231,10520.0
2017-11-28 12:35:00,42.98,42.99,42.97,42.98,19361.0,39.2231,39.2322,39.2139,39.2231,19361.0
2017-11-28 12:40:00,42.98,42.98,42.94,42.96,13424.0,39.2231,39.2231,39.1866,39.2048,13424.0
2017-11-28 12:45:00,42.96,42.96,42.95,42.96,5925.0,39.2048,39.2048,39.1957,39.2048,5925.0
2017-11-28 12:50:00,42.97,43.0,42.97,42.99,4050.0,39.2139,39.2413,39.2139,39.2322,4050.0
2017-11-28 12:55:00,42.99,43.07,42.99,43.06,9953.0,39.2322,39.3052,39.2322,39.2961,9953.0
2017-11-28 13:00:00,43.06,43.14,43.06,43.12,9658.0,39.2961,39.3691,39.2961,39.3508,9658.0
2017-11-28 13:05:00,43.12,43.17,43.11,43.17,15010.0,39.3508,39.3965,39.3417,39.3965,15010.0
2017-11-28 13:10:00,43.18,43.18,43.12,43.12,4603.0,39.4056,39.4056,39.3508,39.3508,4603.0
2017-11-28 13:15:00,43.12,43.14,43.09,43.1,14400.0,39.3508,39.3691,39.3234,39.3326,14400.0
2017-11-28 13:20:00,43.09,43.1,42.97,43.0,38467.0,39.3234,39.3326,39.2139,39.2413,38467.0
2017-11-28 13:25:00,42.98,43.03,42.93,43.02,29601.0,39.2231,39.2687,39.1774,39.2596,29601.0
2017-11-28 13:30:00,43.03,43.07,43.0,43.06,16291.0,39.2687,39.3052,39.2413,39.2961,16291.0
2017-11-28 13:35:00,43.06,43.06,43.02,43.02,3075.0,39.2961,39.2961,39.2596,39.2596,3075.0
2017-11-28 13:40:00,43.01,43.02,43.0,43.01,7151.0,39.2504,39.2596,39.2413,39.2504,7151.0
2017-11-28 13:45:00,43.02,43.02,42.95,42.95,6323.0,39.2596,39.2596,39.1957,39.1957,6323.0
2017-11-28 13:50:00,42.95,42.97,42.85,42.85,23953.0,39.1957,39.2139,39.1044,39.1044,23953.0
2017-11-28 13:55:00,42.83,42.83,42.76,42.78,23149.0,39.0862,39.0862,39.0223,39.0405,23149.0
2017-11-28 14:00:00,42.77,42.78,42.66,42.75,30983.0,39.0314,39.0405,38.931,39.0132,30983.0
2017-11-28 14:05:00,42.74,42.85,42.74,42.84,25531.0,39.004,39.1044,39.004,39.0953,25531.0
2017-11-28 14:10:00,42.85,42.86,42.81,42.84,27013.0,39.1044,39.1135,39.0679,39.0953,27013.0
2017-11-28 14:15:00,42.84,42.89,42.82,42.88,22200.0,39.0953,39.1409,39.077,39.1318,22200.0
2017-11-28 14:20:00,42.88,42.91,42.85,42.9,7984.0,39.1318,39.1592,39.1044,39.1501,7984.0
2017-11-28 14:25:00,42.92,42.96,42.92,42.96,10700.0,39.1683,39.2048,39.1683,39.2048,10700.0
2017-11-28 14:30:00,42.96,43.04,42.95,43.04,31822.0,39.2048,39.2778,39.1957,39.2778,31822.0
2017-11-28 14:35:00,43.05,43.06,43.03,43.06,5850.0,39.2869,39.2961,39.2687,39.2961,5850.0
2017-11-28 14:40:00,43.05,43.15,43.05,43.14,32475.0,39.2869,39.3782,39.2869,39.3691,32475.0
2017-11-28 14:45:00,43.15,43.21,43.15,43.19,23101.0,39.3782,39.433,39.3782,39.4147,23101.0
2017-11-28 14:50:00,43.19,43.3,43.19,43.29,17600.0,39.4147,39.5151,39.4147,39.506,17600.0
2017-11-28 14:55:00,43.29,43.29,43.22,43.28,37380.0,39.506,39.506,39.4421,39.4968,37380.0
2017-11-28 15:00:00,43.26,43.27,43.23,43.27,17732.0,39.4786,39.4877,39.4512,39.4877,17732.0
2017-11-28 15:05:00,43.26,43.33,43.25,43.33,11205.0,39.4786,39.5425,39.4695,39.5425,11205.0
2017-11-28 15:10:00,43.32,43.43,43.32,43.43,13113.0,39.5333,39.6337,39.5333,39.6337,13113.0
2017-11-28 15:15:00,43.44,43.47,43.4,43.47,20912.0,39.6428,39.6702,39.6063,39.6702,20912.0
2017-11-28 15:20:00,43.47,43.5,43.45,43.45,13915.0,39.6702,39.6976,39.652,39.652,13915.0
2017-11-28 15:25:00,43.43,43.45,43.35,43.37,29400.0,39.6337,39.652,39.5607,39.579,29400.0
2017-11-28 15:30:00,43.38,43.39,43.33,43.33,55260.0,39.5881,39.5972,39.5425,39.5425,55260.0
2017-11-28 15:35:00,43.34,43.36,43.31,43.34,24094.0,39.5516,39.5698,39.5242,39.5516,24094.0
2017-11-28 15:40:00,43.34,43.42,43.33,43.42,7816.0,39.5516,39.6246,39.5425,39.6246,7816.0
2017-11-28 15:45:00,43.42,43.44,43.41,43.41,46624.0,39.6246,39.6428,39.6155,39.6155,46624.0
2017-11-28 15:50:00,43.41,43.46,43.41,43.45,30290.0,39.6155,39.6611,39.6155,39.652,30290.0
2017-11-28 15:55:00,43.45,43.48,43.38,43.48,131766.0,39.652,39.6794,39.5881,39.6794,131766.0
2017-11-29 09:30:00,43.58,43.62,43.53,43.54,84137.0,39.7706,39.8071,39.725,39.7341,84137.0
2017-11-29 09:35:00,43.55,43.61,43.54,43.6,22102.0,39.7432,39.798,39.7341,39.7889,22102.0
2017-11-29 09:40:00,43.61,43.73,43.61,43.73,39238.0,39.798,39.9075,39.798,39.9075,39238.0
2017-11-29 09:45:00,43.71,43.72,43.63,43.68,24092.0,39.8892,39.8984,39.8162,39.8619,24092.0
2017-11-29 09:50:00,43.66,43.74,43.65,43.73,15898.0,39.8436,39.9166,39.8345,39.9075,15898.0
2017-11-29 09:55:00,43.75,43.86,43.73,43.8,42633.0,39.9258,40.0261,39.9075,39.9714,42633.0
2017-11-29 10:00:00,43.8,43.81,43.71,43.77,39963.0,39.9714,39.9805,39.8892,39.944,39963.0
2017-11-29 10:05:00,43.76,43.8,43.73,43.76,33667.0,39.9349,39.9714,39.9075,39.9349,33667.0
2017-11-29 10:10:00,43.76,43.81,43.69,43.7,55933.0,39.9349,39.9805,39.871,39.8801,55933.0
2017-11-29 10:15:00,43.69,43.69,43.48,43.51,75898.0,39.871,39.871,39.6794,39.7067,75898.0
2017-11-29 10:20:00,43.5,43.54,43.44,43.48,45542.0,39.6976,39.7341,39.6428,39.6794,45542.0
2017-11-29 10:25:00,43.46,43.5,43.41,43.49,32685.0,39.6611,39.6976,39.6155,39.6885,32685.0
2017-11-29 10:30:00,43.5,43.52,43.43,43.51,24836.0,39.6976,39.7159,39.6337,39.7067,24836.0
2017-11-29 10:35:00,43.5,43.69,43.49,43.64,27681.0,39.6976,39.871,39.6885,39.8254,27681.0
2017-11-29 10:40:00,43.67,43.68,43.61,43.61,6061.0,39.8527,39.8619,39.798,39.798,6061.0
2017-11-29 10:45:00,43.62,43.63,43.52,43.53,15736.0,39.8071,39.8162,39.7159,39.725,15736.0
2017-11-29 10:50:00,43.59,43.59,43.45,43.47,10019.0,39.7797,39.7797,39.652,39.6702,10019.0
2017-11-29 10:55:00,43.48,43.53,43.42,43.48,28469.0,39.6794,39.725,39.6246,39.6794,28469.0
2017-11-29 11:00:00,43.45,43.51,43.39,43.47,18945.0,39.652,39.7067,39.5972,39.6702,18945.0
2017-11-29 11:05:00,43.48,43.51,43.39,43.39,38837.0,39.6794,39.7067,39.5972,39.5972,38837.0
2017-11-29 11:10:00,43.4,43.52,43.36,43.47,176852.0,39.6063,39.7159,39.5698,39.6702,176852.0
2017-11-29 11:15:00,43.48,43.5,43.42,43.48,15353.0,39.6794,39.6976,39.6246,39.6794,15353.0
2017-11-29 11:20:00,43.45,43.47,43.32,43.33,34996.0,39.652,39.6702,39.5333,39.5425,34996.0
2017-11-29 11:25:00,43.34,43.39,43.29,43.39,32615.0,39.5516,39.5972,39.506,39.5972,32615.0
2017-11-29 11:30:00,43.39,43.4,43.33,43.39,13727.0,39.5972,39.6063,39.5425,39.5972,13727.0
2017-11-29 11:35:00,43.39,43.44,43.39,43.41,40974.0,39.5972,39.6428,39.5972,39.6155,40974.0
2017-11-29 11:40:00,43.41,43.41,43.24,43.25,28943.0,39.6155,39.6155,39.4603,39.4695,28943.0
2017-11-29 11:45:00,43.25,43.3,43.22,43.28,22175.0,39.4695,39.5151,39.4421,39.4968,22175.0
2017-11-29 11:50:00,43.26,43.3,43.23,43.28,21936.0,39.4786,39.5151,39.4512,39.4968,21936.0
2017-11-29 11:55:00,43.28,43.28,43.18,43.19,38918.0,39.4968,39.4968,39.4056,39.4147,38918.0
2017-11-29 12:00:00,43.21,43.25,43.15,43.16,36385.0,39.433,39.4695,39.3782,39.3873,36385.0
2017-11-29 12:05:00,43.18,43.26,43.15,43.26,28682.0,39.4056,39.4786,39.3782,39.4786,28682.0
2017-11-29 12:10:00,43.27,43.29,43.23,43.26,23538.0,39.4877,39.506,39.4512,39.4786,23538.0
2017-11-29 12:15:00,43.27,43.35,43.23,43.32,18107.0,39.4877,39.5607,39.4512,39.5333,18107.0
2017-11-29 12:20:00,43.36,43.37,43.32,43.35,15196.0,39.5698,39.579,39.5333,39.5607,15196.0
2017-11-29 12:25:00,43.37,43.38,43.29,43.31,13760.0,39.579,39.5881,39.506,39.5242,13760.0
2017-11-29 12:30:00,43.33,43.33,43.26,43.28,9891.0,39.5425,39.5425,39.4786,39.4968,9891.0
2017-11-29 12:35:00,43.28,43.38,43.28,43.38,19872.0,39.4968,39.5881,39.4968,39.5881,19872.0
2017-11-29 12:40:00,43.38,43.45,43.38,43.4,42378.0,39.5881,39.652,39.5881,39.6063,42378.0
2017-11-29 12:45:00,43.4,43.46,43.39,43.46,14773.0,39.6063,39.6611,39.5972,39.6611,14773.0
2017-11-29 12:50:00,43.44,43.45,43.38,43.38,11321.0,39.6428,39.652,39.5881,39.5881,11321.0
2017-11-29 12:55:00,43.38,43.43,43.36,43.4,6724.0,39.5881,39.6337,39.5698,39.6063,6724.0
2017-11-29 13:00:00,43.39,43.4,43.34,43.35,30151.0,39.5972,39.6063,39.5516,39.5607,30151.0
2017-11-29 13:05:00,43.34,43.34,43.29,43.3,19363.0,39.5516,39.5516,39.506,39.5151,19363.0
2017-11-29 13:10:00,43.32,43.37,43.31,43.35,3845.0,39.5333,39.579,39.5242,39.5607,3845.0
2017-11-29 13:15:00,43.36,43.41,43.36,43.41,9160.0,39.5698,39.6155,39.5698,39.6155,9160.0
2017-11-29 13:20:00,43.41,43.43,43.4,43.41,6415.0,39.6155,39.6337,39.6063,39.6155,6415.0
2017-11-29 13:25:00,43.42,43.45,43.41,43.42,11772.0,39.6246,39.652,39.6155,39.6246,11772.0
2017-11-29 13:30:00,43.41,43.43,43.37,43.37,21285.0,39.6155,39.6337,39.579,39.579,21285.0
2017-11-29 13:35:00,43.38,43.39,43.35,43.35,7782.0,39.5881,39.5972,39.5607,39.5607,7782.0
2017-11-29 13:40:00,43.34,43.35,43.3,43.35,16879.0,39.5516,39.5607,39.5151,39.5607,16879.0
2017-11-29 13:45:00,43.33,43.35,43.3,43.34,9991.0,39.5425,39.5607,39.5151,39.5516,9991.0
2017-11-29 13:50:00,43.35,43.35,43.25,43.27,25699.0,39.5607,39.5607,39.4695,39.4877,25699.0
2017-11-29 13:55:00,43.27,43.32,43.24,43.28,17851.0,39.4877,39.5333,39.4603,39.4968,17851.0
2017-11-29 14:00:00,43.29,43.39,43.28,43.36,26739.0,39.506,39.5972,39.4968,39.5698,26739.0
2017-11-29 14:05:00,43.35,43.36,43.32,43.36,4710.0,39.5607,39.5698,39.5333,39.5698,4710.0
2017-11-29 14:10:00,43.39,43.42,43.38,43.4,8852.0,39.5972,39.6246,39.5881,39.6063,8852.0
2017-11-29 14:15:00,43.39,43.41,43.36,43.39,9300.0,39.5972,39.6155,39.5698,39.5972,9300.0
2017-11-29 14:20:00,43.41,43.43,43.39,43.42,6301.0,39.6155,39.6337,39.5972,39.6246,6301.0
2017-11-29 14:25:00,43.41,43.42,43.32,43.39,14621.0,39.6155,39.6246,39.5333,39.5972,14621.0
2017-11-29 14:30:00,43.38,43.4,43.33,43.33,2761.0,39.5881,39.6063,39.5425,39.5425,2761.0
2017-11-29 14:35:00,43.35,43.36,43.29,43.3,8685.0,39.5607,39.5698,39.506,39.5151,8685.0
2017-11-29 14:40:00,43.3,43.37,43.3,43.31,7800.0,39.5151,39.579,39.5151,39.5242,7800.0
2017-11-29 14:45:00,43.31,43.36,43.29,43.36,7330.0,39.5242,39.5698,39.506,39.5698,7330.0
2017-11-29 14:50:00,43.37,43.38,43.35,43.36,2721.0,39.579,39.5881,39.5607,39.5698,2721.0
2017-11-29 14:55:00,43.37,43.41,43.32,43.32,8859.0,39.579,39.6155,39.5333,39.5333,8859.0
2017-11-29 15:00:00,43.33,43.35,43.3,43.35,7620.0,39.5425,39.5607,39.5151,39.5607,7620.0
2017-11-29 15:05:00,43.33,43.35,43.3,43.32,7316.0,39.5425,39.5607,39.5151,39.5333,7316.0
2017-11-29 15:10:00,43.34,43.34,43.26,43.26,21284.0,39.5516,39.5516,39.4786,39.4786,21284.0
2017-11-29 15:15:00,43.27,43.27,43.22,43.25,6325.0,39.4877,39.4877,39.4421,39.4695,6325.0
2017-11-29 15:20:00,43.25,43.32,43.25,43.32,12266.0,39.4695,39.5333,39.4695,39.5333,12266.0
2017-11-29 15:25:00,43.32,43.36,43.3,43.35,29553.0,39.5333,39.5698,39.5151,39.5607,29553.0
2017-11-29 15:30:00,43.34,43.4,43.32,43.4,38121.0,39.5516,39.6063,39.5333,39.6063,38121.0
2017-11-29 15:35:00,43.39,43.4,43.35,43.36,10499.0,39.5972,39.6063,39.5607,39.5698,10499.0
2017-11-29 15:40:00,43.35,43.35,43.31,43.34,20871.0,39.5607,39.5607,39.5242,39.5516,20871.0
2017-11-29 15:45:00,43.33,43.37,43.33,43.36,42769.0,39.5425,39.579,39.5425,39.5698,42769.0
2017-11-29 15:50:00,43.37,43.43,43.37,43.42,61341.0,39.579,39.6337,39.579,39.6246,61341.0
2017-11-29 15:55:00,43.42,43.47,43.37,43.39,213373.0,39.6246,39.6702,39.579,39.5972,213373.0
2017-11-30 09:30:00,43.92,44.05,43.92,44.05,73343.0,40.0809,40.1995,40.0809,40.1995,73343.0
2017-11-30 09:35:00,44.07,44.12,44.02,44.04,79454.0,40.2178,40.2634,40.1722,40.1904,79454.0
2017-11-30 09:40:00,44.04,44.05,43.97,44.05,37656.0,40.1904,40.1995,40.1265,40.1995,37656.0
2017-11-30 09:45:00,44.05,44.08,43.98,44.0,46228.0,40.1995,40.2269,40.1356,40.1539,46228.0
2017-11-30 09:50:00,43.98,43.98,43.88,43.92,33696.0,40.1356,40.1356,40.0444,40.0809,33696.0
2017-11-30 09:55:00,43.94,44.04,43.93,44.01,15412.0,40.0991,40.1904,40.09,40.163,15412.0
2017-11-30 10:00:00,43.98,44.05,43.98,44.05,21747.0,40.1356,40.1995,40.1356,40.1995,21747.0
2017-11-30 10:05:00,44.04,44.09,44.04,44.04,27089.0,40.1904,40.236,40.1904,40.1904,27089.0
2017-11-30 10:10:00,44.07,44.17,44.06,44.15,67681.0,40.2178,40.309,40.2087,40.2908,67681.0
2017-11-30 10:15:00,44.11,44.11,44.02,44.08,34918.0,40.2543,40.2543,40.1722,40.2269,34918.0
2017-11-30 10:20:00,44.08,44.12,44.03,44.04,11541.0,40.2269,40.2634,40.1813,40.1904,11541.0
2017-11-30 10:25:00,44.05,44.08,44.03,44.05,14769.0,40.1995,40.2269,40.1813,40.1995,14769.0
2017-11-30 10:30:00,44.05,44.06,43.98,44.01,22446.0,40.1995,40.2087,40.1356,40.163,22446.0
2017-11-30 10:35:00,44.01,44.01,43.92,43.94,28119.0,40.163,40.163,40.0809,40.0991,28119.0
2017-11-30 10:40:00,43.94,44.0,43.94,43.99,11134.0,40.0991,40.1539,40.0991,40.1448,11134.0
2017-11-30 10:45:00,44.02,44.05,44.0,44.05,6931.0,40.1722,40.1995,40.1539,40.1995,6931.0
2017-11-30 10:50:00,44.04,44.05,44.0,44.04,26411.0,40.1904,40.1995,40.1539,40.1904,26411.0
2017-11-30 10:55:00,44.07,44.24,44.07,44.22,42784.0,40.2178,40.3729,40.2178,40.3547,42784.0
2017-11-30 11:00:00,44.21,44.37,44.18,44.28,63808.0,40.3455,40.4916,40.3182,40.4094,63808.0
2017-11-30 11:05:00,44.29,44.35,44.28,44.31,27869.0,40.4185,40.4733,40.4094,40.4368,27869.0
2017-11-30 11:10:00,44.31,44.38,44.3,44.38,45849.0,40.4368,40.5007,40.4277,40.5007,45849.0
2017-11-30 11:15:00,44.39,44.45,44.38,44.44,21750.0,40.5098,40.5646,40.5007,40.5554,21750.0
2017-11-30 11:20:00,44.42,44.43,44.32,44.35,21706.0,40.5372,40.5463,40.4459,40.4733,21706.0
2017-11-30 11:25:00,44.35,44.35,44.24,44.27,47292.0,40.4733,40.4733,40.3729,40.4003,47292.0
2017-11-30 11:30:00,44.25,44.3,44.25,44.28,33669.0,40.382,40.4277,40.382,40.4094,33669.0
2017-11-30 11:35:00,44.28,44.29,44.22,44.25,41999.0,40.4094,40.4185,40.3547,40.382,41999.0
2017-11-30 11:40:00,44.25,44.28,44.21,44.26,24570.0,40.382,40.4094,40.3455,40.3912,24570.0
2017-11-30 11:45:00,44.25,44.29,44.23,44.28,21578.0,40.382,40.4185,40.3638,40.4094,21578.0
2017-11-30 11:50:00,44.3,44.3,44.27,44.29,4290.0,40.4277,40.4277,40.4003,40.4185,4290.0
2017-11-30 11:55:00,44.29,44.32,44.26,44.31,14852.0,40.4185,40.4459,40.3912,40.4368,14852.0
2017-11-30 12:00:00,44.32,44.36,44.31,44.34,22152.0,40.4459,40.4824,40.4368,40.4642,22152.0
2017-11-30 12:05:00,44.33,44.44,44.33,44.44,14038.0,40.4551,40.5554,40.4551,40.5554,14038.0
2017-11-30 12:10:00,44.45,44.55,44.43,44.55,40614.0,40.5646,40.6558,40.5463,40.6558,40614.0
2017-11-30 12:15:00,44.57,44.61,44.56,44.61,13549.0,40.6741,40.7106,40.6649,40.7106,13549.0
2017-11-30 12:20:00,44.6,44.7,44.6,44.68,33653.0,40.7015,40.7927,40.7015,40.7745,33653.0
2017-11-30 12:25:00,44.7,44.71,44.66,44.69,33467.0,40.7927,40.8018,40.7562,40.7836,33467.0
2017-11-30 12:30:00,44.71,44.78,44.7,44.76,60253.0,40.8018,40.8657,40.7927,40.8475,60253.0
2017-11-30 12:35:00,44.75,44.83,44.74,44.82,43952.0,40.8383,40.9113,40.8292,40.9022,43952.0
2017-11-30 12:40:00,44.81,44.92,44.79,44.89,47713.0,40.8931,40.9935,40.8748,40.9661,47713.0
2017-11-30 12:45:00,44.9,45.04,44.89,44.95,110875.0,40.9752,41.103,40.9661,41.0209,110875.0
2017-11-30 12:50:00,44.95,44.96,44.84,44.85,32488.0,41.0209,41.03,40.9205,40.9296,32488.0
2017-11-30 12:55:00,44.84,44.85,44.73,44.81,47384.0,40.9205,40.9296,40.8201,40.8931,47384.0
2017-11-30 13:00:00,44.8,44.95,44.8,44.88,30347.0,40.884,41.0209,40.884,40.957,30347.0
2017-11-30 13:05:00,44.88,44.89,44.8,44.83,18026.0,40.957,40.9661,40.884,40.9113,18026.0
2017-11-30 13:10:00,44.82,44.84,44.79,44.82,13306.0,40.9022,40.9205,40.8748,40.9022,13306.0
2017-11-30 13:15:00,44.83,44.83,44.69,44.73,28147.0,40.9113,40.9113,40.7836,40.8201,28147.0
2017-11-30 13:20:00,44.73,44.75,44.67,44.67,6900.0,40.8201,40.8383,40.7653,40.7653,6900.0
2017-11-30 13:25:00,44.68,44.79,44.68,44.75,28777.0,40.7745,40.8748,40.7745,40.8383,28777.0
2017-11-30 13:30:00,44.75,44.75,44.64,44.66,7861.0,40.8383,40.8383,40.738,40.7562,7861.0
2017-11-30 13:35:00,44.69,44.71,44.64,44.65,18500.0,40.7836,40.8018,40.738,40.7471,18500.0
2017-11-30 13:40:00,44.65,44.65,44.53,44.57,22777.0,40.7471,40.7471,40.6376,40.6741,22777.0
2017-11-30 13:45:00,44.55,44.59,44.54,44.55,58061.0,40.6558,40.6923,40.6467,40.6558,58061.0
2017-11-30 13:50:00,44.54,44.54,44.46,44.47,96995.0,40.6467,40.6467,40.5737,40.5828,96995.0
2017-11-30 13:55:00,44.47,44.56,44.43,44.55,33173.0,40.5828,40.6649,40.5463,40.6558,33173.0
2017-11-30 14:00:00,44.56,44.58,44.52,44.53,26270.0,40.6649,40.6832,40.6284,40.6376,26270.0
2017-11-30 14:05:00,44.52,44.52,44.46,44.46,19705.0,40.6284,40.6284,40.5737,40.5737,19705.0
2017-11-30 14:10:00,44.46,44.55,44.45,44.53,21766.0,40.5737,40.6558,40.5646,40.6376,21766.0
2017-11-30 14:15:00,44.52,44.54,44.5,44.53,12002.0,40.6284,40.6467,40.6102,40.6376,12002.0
2017-11-30 14:20:00,44.52,44.54,44.52,44.53,7764.0,40.6284,40.6467,40.6284,40.6376,7764.0
2017-11-30 14:25:00,44.55,44.65,44.55,44.65,22955.0,40.6558,40.7471,40.6558,40.7471,22955.0
2017-11-30 14:30:00,44.64,44.64,44.57,44.59,21765.0,40.738,40.738,40.6741,40.6923,21765.0
2017-11-30 14:35:00,44.57,44.57,44.48,44.51,25189.0,40.6741,40.6741,40.5919,40.6193,25189.0
2017-11-30 14:40:00,44.53,44.54,44.52,44.53,11658.0,40.6376,40.6467,40.6284,40.6376,11658.0
2017-11-30 14:45:00,44.52,44.53,44.51,44.53,7861.0,40.6284,40.6376,40.6193,40.6376,7861.0
2017-11-30 14:50:00,44.52,44.55,44.51,44.53,9980.0,40.6284,40.6558,40.6193,40.6376,9980.0
2017-11-30 14:55:00,44.52,44.52,44.42,44.45,14050.0,40.6284,40.6284,40.5372,40.5646,14050.0
2017-11-30 15:00:00,44.44,44.44,44.32,44.32,23717.0,40.5554,40.5554,40.4459,40.4459,23717.0
2017-11-30 15:05:00,44.32,44.32,44.2,44.2,63767.0,40.4459,40.4459,40.3364,40.3364,63767.0
2017-11-30 15:10:00,44.21,44.31,44.21,44.31,36991.0,40.3455,40.4368,40.3455,40.4368,36991.0
2017-11-30 15:15:00,44.35,44.36,44.32,44.32,12107.0,40.4733,40.4824,40.4459,40.4459,12107.0
2017-11-30 15:20:00,44.33,44.38,44.29,44.36,28355.0,40.4551,40.5007,40.4185,40.4824,28355.0
2017-11-30 15:25:00,44.37,44.43,44.37,44.43,19555.0,40.4916,40.5463,40.4916,40.5463,19555.0
2017-11-30 15:30:00,44.44,44.45,44.38,44.38,22986.0,40.5554,40.5646,40.5007,40.5007,22986.0
2017-11-30 15:35:00,44.4,44.44,44.27,44.28,38838.0,40.5189,40.5554,40.4003,40.4094,38838.0
2017-11-30 15:40:00,44.3,44.38,44.3,44.37,66446.0,40.4277,40.5007,40.4277,40.4916,66446.0
2017-11-30 15:45:00,44.37,44.63,44.36,44.63,116308.0,40.4916,40.7288,40.4824,40.7288,116308.0
2017-11-30 15:50:00,44.63,44.7,44.57,44.65,151941.0,40.7288,40.7927,40.6741,40.7471,151941.0
2017-11-30 15:55:00,44.65,44.65,44.45,44.48,376463.0,40.7471,40.7471,40.5646,40.5919,376463.0
2017-12-01 09:30:00,44.43,44.57,44.4,44.46,83923.0,40.5463,40.6741,40.5189,40.5737,83923.0
2017-12-01 09:35:00,44.48,44.51,44.4,44.47,60905.0,40.5919,40.6193,40.5189,40.5828,60905.0
2017-12-01 09:40:00,44.47,44.55,44.29,44.29,56177.0,40.5828,40.6558,40.4185,40.4185,56177.0
2017-12-01 09:45:00,44.3,44.38,44.29,44.34,40060.0,40.4277,40.5007,40.4185,40.4642,40060.0
2017-12-01 09:50:00,44.35,44.44,44.35,44.36,31028.0,40.4733,40.5554,40.4733,40.4824,31028.0
2017-12-01 09:55:00,44.38,44.44,44.34,44.42,26672.0,40.5007,40.5554,40.4642,40.5372,26672.0
2017-12-01 10:00:00,44.38,44.42,44.3,44.33,24297.0,40.5007,40.5372,40.4277,40.4551,24297.0
2017-12-01 10:05:00,44.33,44.44,44.32,44.43,22672.0,40.4551,40.5554,40.4459,40.5463,22672.0
2017-12-01 10:10:00,44.44,44.5,44.41,44.5,28841.0,40.5554,40.6102,40.5281,40.6102,28841.0
2017-12-01 10:15:00,44.49,44.67,44.48,44.65,62678.0,40.6011,40.7653,40.5919,40.7471,62678.0
2017-12-01 10:20:00,44.64,44.67,44.52,44.52,28087.0,40.738,40.7653,40.6284,40.6284,28087.0
2017-12-01 10:25:00,44.53,44.57,44.53,44.56,20692.0,40.6376,40.6741,40.6376,40.6649,20692.0
2017-12-01 10:30:00,44.55,44.64,44.52,44.52,26714.0,40.6558,40.738,40.6284,40.6284,26714.0
2017-12-01 10:35:00,44.54,44.54,44.43,44.44,22311.0,40.6467,40.6467,40.5463,40.5554,22311.0
2017-12-01 10:40:00,44.5,44.57,44.48,44.56,6872.0,40.6102,40.6741,40.5919,40.6649,6872.0
2017-12-01 10:45:00,44.54,44.59,44.52,44.59,16234.0,40.6467,40.6923,40.6284,40.6923,16234.0
2017-12-01 10:50:00,44.6,44.65,44.59,44.62,15430.0,40.7015,40.7471,40.6923,40.7197,15430.0
2017-12-01 10:55:00,44.64,44.66,44.59,44.59,17796.0,40.738,40.7562,40.6923,40.6923,17796.0
2017-12-01 11:00:00,44.59,44.61,44.55,44.61,18722.0,40.6923,40.7106,40.6558,40.7106,18722.0
2017-12-01 11:05:00,44.61,44.61,44.03,44.24,128044.0,40.7106,40.7106,40.1813,40.3729,128044.0
2017-12-01 11:10:00,44.23,44.23,43.03,43.67,227695.0,40.3638,40.3638,39.2687,39.8527,227695.0
2017-12-01 11:15:00,43.67,43.84,43.53,43.77,90348.0,39.8527,40.0079,39.725,39.944,90348.0
2017-12-01 11:20:00,43.75,43.79,43.2,43.23,67546.0,39.9258,39.9623,39.4238,39.4512,67546.0
2017-12-01 11:25:00,43.2,43.32,42.76,42.89,155182.0,39.4238,39.5333,39.0223,39.1409,155182.0
2017-12-01 11:30:00,42.87,43.28,42.41,43.09,570842.0,39.1227,39.4968,38.7029,39.3234,570842.0
2017-12-01 11:35:00,43.09,43.45,42.96,43.37,80738.0,39.3234,39.652,39.2048,39.579,80738.0
2017-12-01 11:40:00,43.41,43.53,43.25,43.36,64952.0,39.6155,39.725,39.4695,39.5698,64952.0
2017-12-01 11:45:00,43.34,43.34,43.06,43.06,36992.0,39.5516,39.5516,39.2961,39.2961,36992.0
2017-12-01 11:50:00,43.05,43.37,42.87,43.37,96030.0,39.2869,39.579,39.1227,39.579,96030.0
2017-12-01 11:55:00,43.39,43.62,43.03,43.62,75711.0,39.5972,39.8071,39.2687,39.8071,75711.0
2017-12-01 12:00:00,43.65,43.68,43.44,43.67,85482.0,39.8345,39.8619,39.6428,39.8527,85482.0
2017-12-01 12:05:00,43.66,43.83,43.52,43.63,93590.0,39.8436,39.9988,39.7159,39.8162,93590.0
2017-12-01 12:10:00,43.67,43.71,43.54,43.64,46052.0,39.8527,39.8892,39.7341,39.8254,46052.0
2017-12-01 12:15:00,43.68,43.84,43.48,43.62,74003.0,39.8619,40.0079,39.6794,39.8071,74003.0
2017-12-01 12:20:00,43.64,43.68,43.55,43.68,33324.0,39.8254,39.8619,39.7432,39.8619,33324.0
2017-12-01 12:25:00,43.67,43.72,43.58,43.67,17091.0,39.8527,39.8984,39.7706,39.8527,17091.0
2017-12-01 12:30:00,43.67,43.69,43.53,43.53,23403.0,39.8527,39.871,39.725,39.725,23403.0
2017-12-01 12:35:00,43.55,43.66,43.54,43.62,21540.0,39.7432,39.8436,39.7341,39.8071,21540.0
2017-12-01 12:40:00,43.58,43.71,43.54,43.67,69213.0,39.7706,39.8892,39.7341,39.8527,69213.0
2017-12-01 12:45:00,43.72,43.87,43.67,43.83,63810.0,39.8984,40.0353,39.8527,39.9988,63810.0
2017-12-01 12:50:00,43.84,43.92,43.81,43.83,23568.0,40.0079,40.0809,39.9805,39.9988,23568.0
2017-12-01 12:55:00,43.85,43.92,43.84,43.89,14923.0,40.017,40.0809,40.0079,40.0535,14923.0
2017-12-01 13:00:00,43.89,43.97,43.85,43.86,29962.0,40.0535,40.1265,40.017,40.0261,29962.0
2017-12-01 13:05:00,43.87,43.88,43.79,43.82,36294.0,40.0353,40.0444,39.9623,39.9896,36294.0
2017-12-01 13:10:00,43.83,43.97,43.83,43.96,27276.0,39.9988,40.1265,39.9988,40.1174,27276.0
2017-12-01 13:15:00,43.94,43.94,43.86,43.92,16348.0,40.0991,40.0991,40.0261,40.0809,16348.0
2017-12-01 13:20:00,43.93,43.97,43.9,43.97,23235.0,40.09,40.1265,40.0626,40.1265,23235.0
2017-12-01 13:25:00,43.97,44.0,43.94,43.98,18980.0,40.1265,40.1539,40.0991,40.1356,18980.0
2017-12-01 13:30:00,44.0,44.13,43.97,44.13,46316.0,40.1539,40.2725,40.1265,40.2725,46316.0
2017-12-01 13:35:00,44.13,44.15,44.09,44.11,18906.0,40.2725,40.2908,40.236,40.2543,18906.0
2017-12-01 13:40:00,44.14,44.15,44.01,44.04,18199.0,40.2817,40.2908,40.163,40.1904,18199.0
2017-12-01 13:45:00,44.04,44.05,43.91,43.98,37236.0,40.1904,40.1995,40.0718,40.1356,37236.0
2017-12-01 13:50:00,43.98,44.01,43.98,44.01,32666.0,40.1356,40.163,40.1356,40.163,32666.0
2017-12-01 13:55:00,44.0,44.06,43.99,44.02,12198.0,40.1539,40.2087,40.1448,40.1722,12198.0
2017-12-01 14:00:00,44.02,44.1,43.97,44.08,15232.0,40.1722,40.2452,40.1265,40.2269,15232.0
2017-12-01 14:05:00,44.08,44.08,43.97,44.04,13799.0,40.2269,40.2269,40.1265,40.1904,13799.0
2017-12-01 14:10:00,44.05,44.12,44.05,44.07,19950.0,40.1995,40.2634,40.1995,40.2178,19950.0
2017-12-01 14:15:00,44.04,44.08,44.01,44.07,11715.0,40.1904,40.2269,40.163,40.2178,11715.0
2017-12-01 14:20:00,44.06,44.09,44.03,44.03,9000.0,40.2087,40.236,40.1813,40.1813,9000.0
2017-12-01 14:25:00,44.03,44.11,44.03,44.1,30848.0,40.1813,40.2543,40.1813,40.2452,30848.0
2017-12-01 14:30:00,44.09,44.13,44.07,44.07,11740.0,40.236,40.2725,40.2178,40.2178,11740.0
2017-12-01 14:35:00,44.07,44.11,44.04,44.07,13371.0,40.2178,40.2543,40.1904,40.2178,13371.0
2017-12-01 14:40:00,44.05,44.05,43.96,43.98,22927.0,40.1995,40.1995,40.1174,40.1356,22927.0
2017-12-01 14:45:00,43.95,43.96,43.88,43.93,33324.0,40.1083,40.1174,40.0444,40.09,33324.0
2017-12-01 14:50:00,43.89,43.94,43.86,43.93,20104.0,40.0535,40.0991,40.0261,40.09,20104.0
2017-12-01 14:55:00,43.94,43.98,43.9,43.96,11677.0,40.0991,40.1356,40.0626,40.1174,11677.0
2017-12-01 15:00:00,43.95,44.0,43.83,44.0,49510.0,40.1083,40.1539,39.9988,40.1539,49510.0
2017-12-01 15:05:00,43.98,44.05,43.95,44.04,16301.0,40.1356,40.1995,40.1083,40.1904,16301.0
2017-12-01 15:10:00,44.05,44.06,43.99,43.99,26894.0,40.1995,40.2087,40.1448,40.1448,26894.0
2017-12-01 15:15:00,44.01,44.07,44.0,44.02,24676.0,40.163,40.2178,40.1539,40.1722,24676.0
2017-12-01 15:20:00,44.02,44.08,44.02,44.04,29721.0,40.1722,40.2269,40.1722,40.1904,29721.0
2017-12-01 15:25:00,44.04,44.09,44.04,44.07,17398.0,40.1904,40.236,40.1904,40.2178,17398.0
2017-12-01 15:30:00,44.06,44.13,44.06,44.1,28698.0,40.2087,40.2725,40.2087,40.2452,28698.0
2017-12-01 15:35:00,44.14,44.15,44.1,44.15,54637.0,40.2817,40.2908,40.2452,40.2908,54637.0
2017-12-01 15:40:00,44.15,44.3,44.15,44.27,55774.0,40.2908,40.4277,40.2908,40.4003,55774.0
2017-12-01 15:45:00,44.25,44.25,44.13,44.17,96646.0,40.382,40.382,40.2725,40.309,96646.0
2017-12-01 15:50:00,44.18,44.26,44.18,44.22,38733.0,40.3182,40.3912,40.3182,40.3547,38733.0
2017-12-01 15:55:00,44.23,44.3,44.21,44.26,110914.0,40.3638,40.4277,40.3455,40.3912,110914.0
2017-12-04 09:30:00,45.19,45.24,45.12,45.18,311310.0,41.2399,41.2855,41.176,41.2308,311310.0
2017-12-04 09:35:00,45.18,45.32,45.14,45.32,132691.0,41.2308,41.3585,41.1942,41.3585,132691.0
2017-12-04 09:40:00,45.31,45.43,45.29,45.4,75270.0,41.3494,41.4589,41.3311,41.4315,75270.0
2017-12-04 09:45:00,45.4,45.4,45.23,45.3,106453.0,41.4315,41.4315,41.2764,41.3403,106453.0
2017-12-04 09:50:00,45.3,45.32,45.21,45.27,58172.0,41.3403,41.3585,41.2581,41.3129,58172.0
2017-12-04 09:55:00,45.27,45.31,45.22,45.25,33007.0,41.3129,41.3494,41.2673,41.2946,33007.0
2017-12-04 10:00:00,45.25,45.28,45.21,45.27,48529.0,41.2946,41.322,41.2581,41.3129,48529.0
2017-12-04 10:05:00,45.23,45.25,45.13,45.21,65550.0,41.2764,41.2946,41.1851,41.2581,65550.0
2017-12-04 10:10:00,45.21,45.23,45.09,45.15,47458.0,41.2581,41.2764,41.1486,41.2034,47458.0
2017-12-04 10:15:00,45.15,45.19,45.07,45.13,30109.0,41.2034,41.2399,41.1304,41.1851,30109.0
2017-12-04 10:20:00,45.14,45.24,45.08,45.23,56130.0,41.1942,41.2855,41.1395,41.2764,56130.0
2017-12-04 10:25:00,45.22,45.28,45.17,45.25,34896.0,41.2673,41.322,41.2216,41.2946,34896.0
2017-12-04 10:30:00,45.24,45.25,45.15,45.15,27034.0,41.2855,41.2946,41.2034,41.2034,27034.0
2017-12-04 10:35:00,45.16,45.24,45.14,45.24,24969.0,41.2125,41.2855,41.1942,41.2855,24969.0
2017-12-04 10:40:00,45.24,45.25,45.05,45.05,41731.0,41.2855,41.2946,41.1121,41.1121,41731.0
2017-12-04 10:45:00,45.05,45.07,44.93,44.98,64566.0,41.1121,41.1304,41.0026,41.0482,64566.0
2017-12-04 10:50:00,44.98,45.03,44.79,44.81,64972.0,41.0482,41.0939,40.8748,40.8931,64972.0
2017-12-04 10:55:00,44.81,44.9,44.73,44.86,40121.0,40.8931,40.9752,40.8201,40.9387,40121.0
2017-12-04 11:00:00,44.87,44.92,44.81,44.85,24649.0,40.9479,40.9935,40.8931,40.9296,24649.0
2017-12-04 11:05:00,44.81,44.87,44.79,44.85,10850.0,40.8931,40.9479,40.8748,40.9296,10850.0
2017-12-04 11:10:00,44.81,44.88,44.72,44.79,47707.0,40.8931,40.957,40.811,40.8748,47707.0
2017-12-04 11:15:00,44.77,44.92,44.77,44.92,31541.0,40.8566,40.9935,40.8566,40.9935,31541.0
2017-12-04 11:20:00,44.92,45.01,44.92,44.97,53669.0,40.9935,41.0756,40.9935,41.0391,53669.0
2017-12-04 11:25:00,44.97,44.98,44.89,44.92,17490.0,41.0391,41.0482,40.9661,40.9935,17490.0
2017-12-04 11:30:00,44.94,44.99,44.86,44.9,25387.0,41.0117,41.0574,40.9387,40.9752,25387.0
2017-12-04 11:35:00,44.89,45.03,44.87,45.03,26420.0,40.9661,41.0939,40.9479,41.0939,26420.0
2017-12-04 11:40:00,45.02,45.02,44.92,44.92,15170.0,41.0847,41.0847,40.9935,40.9935,15170.0
2017-12-04 11:45:00,44.93,44.94,44.83,44.93,19912.0,41.0026,41.0117,40.9113,41.0026,19912.0
2017-12-04 11:50:00,44.91,44.97,44.86,44.86,8158.0,40.9844,41.0391,40.9387,40.9387,8158.0
2017-12-04 11:55:00,44.88,44.95,44.88,44.95,3933.0,40.957,41.0209,40.957,41.0209,3933.0
2017-12-04 12:00:00,44.96,45.0,44.95,44.97,12397.0,41.03,41.0665,41.0209,41.0391,12397.0
2017-12-04 12:05:00,44.96,45.03,44.95,44.97,6276.0,41.03,41.0939,41.0209,41.0391,6276.0
2017-12-04 12:10:00,44.97,45.05,44.95,45.04,12500.0,41.0391,41.1121,41.0209,41.103,12500.0
2017-12-04 12:15:00,45.04,45.04,44.99,45.0,6384.0,41.103,41.103,41.0574,41.0665,6384.0
2017-12-04 12:20:00,44.99,45.01,44.88,44.91,31705.0,41.0574,41.0756,40.957,40.9844,31705.0
2017-12-04 12:25:00,44.9,44.92,44.81,44.87,30975.0,40.9752,40.9935,40.8931,40.9479,30975.0
2017-12-04 12:30:00,44.88,44.88,44.78,44.85,20559.0,40.957,40.957,40.8657,40.9296,20559.0
2017-12-04 12:35:00,44.85,44.87,44.78,44.78,13400.0,40.9296,40.9479,40.8657,40.8657,13400.0
2017-12-04 12:40:00,44.83,44.88,44.82,44.88,1894.0,40.9113,40.957,40.9022,40.957,1894.0
2017-12-04 12:45:00,44.86,44.94,44.86,44.93,8342.0,40.9387,41.0117,40.9387,41.0026,8342.0
2017-12-04 12:50:00,44.94,44.95,44.93,44.94,10000.0,41.0117,41.0209,41.0026,41.0117,10000.0
2017-12-04 12:55:00,44.93,44.95,44.91,44.94,14390.0,41.0026,41.0209,40.9844,41.0117,14390.0
2017-12-04 13:00:00,44.94,45.0,44.94,44.99,21311.0,41.0117,41.0665,41.0117,41.0574,21311.0
2017-12-04 13:05:00,45.0,45.03,44.96,44.97,19230.0,41.0665,41.0939,41.03,41.0391,19230.0
2017-12-04 13:10:00,44.98,45.02,44.98,45.01,2697.0,41.0482,41.0847,41.0482,41.0756,2697.0
2017-12-04 13:15:00,45.01,45.03,44.91,44.91,8460.0,41.0756,41.0939,40.9844,40.9844,8460.0
2017-12-04 13:20:00,44.94,45.0,44.94,44.99,4350.0,41.0117,41.0665,41.0117,41.0574,4350.0
2017-12-04 13:25:00,45.0,45.0,44.93,44.96,8527.0,41.0665,41.0665,41.0026,41.03,8527.0
2017-12-04 13:30:00,44.96,45.0,44.94,45.0,7462.0,41.03,41.0665,41.0117,41.0665,7462.0
2017-12-04 13:35:00,44.99,45.01,44.98,45.01,1759.0,41.0574,41.0756,41.0482,41.0756,1759.0
2017-12-04 13:40:00,44.99,45.03,44.98,45.02,6341.0,41.0574,41.0939,41.0482,41.0847,6341.0
2017-12-04 13:45:00,45.03,45.04,44.97,44.98,10323.0,41.0939,41.103,41.0391,41.0482,10323.0
2017-12-04 13:50:00,44.97,44.98,44.95,44.97,3885.0,41.0391,41.0482,41.0209,41.0391,3885.0
2017-12-04 13:55:00,44.99,45.01,44.99,45.01,3400.0,41.0574,41.0756,41.0574,41.0756,3400.0
2017-12-04 14:00:00,45.01,45.01,44.93,44.93,6249.0,41.0756,41.0756,41.0026,41.0026,6249.0
2017-12-04 14:05:00,44.92,44.92,44.79,44.79,13304.0,40.9935,40.9935,40.8748,40.8748,13304.0
2017-12-04 14:10:00,44.79,44.83,44.76,44.77,17071.0,40.8748,40.9113,40.8475,40.8566,17071.0
2017-12-04 14:15:00,44.76,44.8,44.68,44.68,38275.0,40.8475,40.884,40.7745,40.7745,38275.0
2017-12-04 14:20:00,44.72,44.74,44.65,44.66,9400.0,40.811,40.8292,40.7471,40.7562,9400.0
2017-12-04 14:25:00,44.67,44.7,44.6,44.65,15647.0,40.7653,40.7927,40.7015,40.7471,15647.0
2017-12-04 14:30:00,44.63,44.63,44.49,44.52,69047.0,40.7288,40.7288,40.6011,40.6284,69047.0
2017-12-04 14:35:00,44.54,44.61,44.54,44.61,22225.0,40.6467,40.7106,40.6467,40.7106,22225.0
2017-12-04 14:40:00,44.61,44.63,44.51,44.55,15931.0,40.7106,40.7288,40.6193,40.6558,15931.0
2017-12-04 14:45:00,44.56,44.58,44.49,44.52,14777.0,40.6649,40.6832,40.6011,40.6284,14777.0
2017-12-04 14:50:00,44.49,44.6,44.46,44.59,25183.0,40.6011,40.7015,40.5737,40.6923,25183.0
2017-12-04 14:55:00,44.59,44.61,44.53,44.57,18915.0,40.6923,40.7106,40.6376,40.6741,18915.0
2017-12-04 15:00:00,44.55,44.55,44.43,44.51,26554.0,40.6558,40.6558,40.5463,40.6193,26554.0
2017-12-04 15:05:00,44.5,44.56,44.45,44.55,35240.0,40.6102,40.6649,40.5646,40.6558,35240.0
2017-12-04 15:10:00,44.55,44.55,44.46,44.47,8925.0,40.6558,40.6558,40.5737,40.5828,8925.0
2017-12-04 15:15:00,44.47,44.49,44.43,44.44,19906.0,40.5828,40.6011,40.5463,40.5554,19906.0
2017-12-04 15:20:00,44.43,44.53,44.43,44.52,23927.0,40.5463,40.6376,40.5463,40.6284,23927.0
2017-12-04 15:25:00,44.53,44.53,44.43,44.45,12713.0,40.6376,40.6376,40.5463,40.5646,12713.0
2017-12-04 15:30:00,44.41,44.49,44.36,44.39,22076.0,40.5281,40.6011,40.4824,40.5098,22076.0
2017-12-04 15:35:00,44.4,44.4,44.22,44.22,99916.0,40.5189,40.5189,40.3547,40.3547,99916.0
2017-12-04 15:40:00,44.23,44.3,44.18,44.24,56908.0,40.3638,40.4277,40.3182,40.3729,56908.0
2017-12-04 15:45:00,44.23,44.25,44.12,44.12,50845.0,40.3638,40.382,40.2634,40.2634,50845.0
2017-12-04 15:50:00,44.15,44.22,44.14,44.17,31816.0,40.2908,40.3547,40.2817,40.309,31816.0
2017-12-04 15:55:00,44.17,44.24,44.11,44.11,94458.0,40.309,40.3729,40.2543,40.2543,94458.0
2017-12-05 09:30:00,44.19,44.23,44.08,44.21,103157.0,40.3273,40.3638,40.2269,40.3455,103157.0
2017-12-05 09:35:00,44.24,44.25,44.16,44.18,29963.0,40.3729,40.382,40.2999,40.3182,29963.0
2017-12-05 09:40:00,44.15,44.23,44.12,44.21,32837.0,40.2908,40.3638,40.2634,40.3455,32837.0
2017-12-05 09:45:00,44.19,44.2,44.09,44.16,19286.0,40.3273,40.3364,40.236,40.2999,19286.0
2017-12-05 09:50:00,44.16,44.17,44.09,44.1,31650.0,40.2999,40.309,40.236,40.2452,31650.0
2017-12-05 09:55:00,44.11,44.2,44.06,44.11,33748.0,40.2543,40.3364,40.2087,40.2543,33748.0
2017-12-05 10:00:00,44.11,44.29,44.1,44.28,181267.0,40.2543,40.4185,40.2452,40.4094,181267.0
2017-12-05 10:05:00,44.3,44.31,44.19,44.2,34958.0,40.4277,40.4368,40.3273,40.3364,34958.0
2017-12-05 10:10:00,44.23,44.24,44.16,44.19,25345.0,40.3638,40.3729,40.2999,40.3273,25345.0
2017-12-05 10:15:00,44.18,44.29,44.16,44.28,21835.0,40.3182,40.4185,40.2999,40.4094,21835.0
2017-12-05 10:20:00,44.27,44.32,44.27,44.27,13959.0,40.4003,40.4459,40.4003,40.4003,13959.0
2017-12-05 10:25:00,44.27,44.31,44.22,44.26,9865.0,40.4003,40.4368,40.3547,40.3912,9865.0
2017-12-05 10:30:00,44.25,44.29,44.21,44.24,8471.0,40.382,40.4185,40.3455,40.3729,8471.0
2017-12-05 10:35:00,44.28,44.31,44.15,44.17,34097.0,40.4094,40.4368,40.2908,40.309,34097.0
2017-12-05 10:40:00,44.18,44.29,44.18,44.28,9292.0,40.3182,40.4185,40.3182,40.4094,9292.0
2017-12-05 10:45:00,44.28,44.33,44.25,44.32,21653.0,40.4094,40.4551,40.382,40.4459,21653.0
2017-12-05 10:50:00,44.32,44.35,44.24,44.31,32068.0,40.4459,40.4733,40.3729,40.4368,32068.0
2017-12-05 10:55:00,44.31,44.46,44.31,44.43,40787.0,40.4368,40.5737,40.4368,40.5463,40787.0
2017-12-05 11:00:00,44.43,44.52,44.43,44.5,37238.0,40.5463,40.6284,40.5463,40.6102,37238.0
2017-12-05 11:05:00,44.51,44.54,44.5,44.53,25881.0,40.6193,40.6467,40.6102,40.6376,25881.0
2017-12-05 11:10:00,44.54,44.59,44.54,44.55,20234.0,40.6467,40.6923,40.6467,40.6558,20234.0
2017-12-05 11:15:00,44.54,44.57,44.53,44.55,9806.0,40.6467,40.6741,40.6376,40.6558,9806.0
2017-12-05 11:20:00,44.54,44.58,44.51,44.55,5464.0,40.6467,40.6832,40.6193,40.6558,5464.0
2017-12-05 11:25:00,44.53,44.55,44.52,44.54,5956.0,40.6376,40.6558,40.6284,40.6467,5956.0
2017-12-05 11:30:00,44.55,44.58,44.52,44.52,13260.0,40.6558,40.6832,40.6284,40.6284,13260.0
2017-12-05 11:35:00,44.5,44.51,44.45,44.47,11473.0,40.6102,40.6193,40.5646,40.5828,11473.0
2017-12-05 11:40:00,44.48,44.51,44.48,44.51,2134.0,40.5919,40.6193,40.5919,40.6193,2134.0
2017-12-05 11:45:00,44.49,44.52,44.48,44.51,5495.0,40.6011,40.6284,40.5919,40.6193,5495.0
2017-12-05 11:50:00,44.51,44.52,44.45,44.45,9504.0,40.6193,40.6284,40.5646,40.5646,9504.0
2017-12-05 11:55:00,44.44,44.44,44.32,44.33,33033.0,40.5554,40.5554,40.4459,40.4551,33033.0
2017-12-05 12:00:00,44.33,44.33,44.16,44.16,72930.0,40.4551,40.4551,40.2999,40.2999,72930.0
2017-12-05 12:05:00,44.18,44.22,44.17,44.19,18530.0,40.3182,40.3547,40.309,40.3273,18530.0
2017-12-05 12:10:00,44.22,44.25,44.22,44.22,7624.0,40.3547,40.382,40.3547,40.3547,7624.0
2017-12-05 12:15:00,44.2,44.24,44.18,44.23,15343.0,40.3364,40.3729,40.3182,40.3638,15343.0
2017-12-05 12:20:00,44.23,44.23,44.13,44.17,8560.0,40.3638,40.3638,40.2725,40.309,8560.0
2017-12-05 12:25:00,44.18,44.24,44.16,44.22,7927.0,40.3182,40.3729,40.2999,40.3547,7927.0
2017-12-05 12:30:00,44.22,44.28,44.22,44.28,4771.0,40.3547,40.4094,40.3547,40.4094,4771.0
2017-12-05 12:35:00,44.3,44.3,44.24,44.26,4855.0,40.4277,40.4277,40.3729,40.3912,4855.0
2017-12-05 12:40:00,44.26,44.27,44.22,44.26,13829.0,40.3912,40.4003,40.3547,40.3912,13829.0
2017-12-05 12:45:00,44.26,44.27,44.21,44.21,3702.0,40.3912,40.4003,40.3455,40.3455,3702.0
2017-12-05 12:50:00,44.23,44.23,44.19,44.2,5233.0,40.3638,40.3638,40.3273,40.3364,5233.0
2017-12-05 12:55:00,44.23,44.23,44.09,44.12,16436.0,40.3638,40.3638,40.236,40.2634,16436.0
2017-12-05 13:00:00,44.11,44.16,44.08,44.13,8582.0,40.2543,40.2999,40.2269,40.2725,8582.0
2017-12-05 13:05:00,44.15,44.18,44.12,44.12,6456.0,40.2908,40.3182,40.2634,40.2634,6456.0
2017-12-05 13:10:00,44.14,44.17,44.11,44.16,2236.0,40.2817,40.309,40.2543,40.2999,2236.0
2017-12-05 13:15:00,44.15,44.18,44.1,44.18,13508.0,40.2908,40.3182,40.2452,40.3182,13508.0
2017-12-05 13:20:00,44.18,44.26,44.18,44.23,9854.0,40.3182,40.3912,40.3182,40.3638,9854.0
2017-12-05 13:25:00,44.22,44.23,44.19,44.22,2025.0,40.3547,40.3638,40.3273,40.3547,2025.0
2017-12-05 13:30:00,44.21,44.21,44.21,44.21,200.0,40.3455,40.3455,40.3455,40.3455,200.0
2017-12-05 13:35:00,44.18,44.23,44.18,44.2,3069.0,40.3182,40.3638,40.3182,40.3364,3069.0
2017-12-05 13:40:00,44.18,44.2,44.16,44.2,3963.0,40.3182,40.3364,40.2999,40.3364,3963.0
2017-12-05 13:45:00,44.19,44.2,44.16,44.17,4185.0,40.3273,40.3364,40.2999,40.309,4185.0
2017-12-05 13:50:00,44.21,44.21,44.17,44.17,2500.0,40.3455,40.3455,40.309,40.309,2500.0
2017-12-05 13:55:00,44.13,44.17,44.13,44.17,1500.0,40.2725,40.309,40.2725,40.309,1500.0
2017-12-05 14:00:00,44.18,44.21,44.17,44.18,7877.0,40.3182,40.3455,40.309,40.3182,7877.0
2017-12-05 14:05:00,44.17,44.22,44.17,44.2,4920.0,40.309,40.3547,40.309,40.3364,4920.0
2017-12-05 14:10:00,44.2,44.2,44.1,44.1,25063.0,40.3364,40.3364,40.2452,40.2452,25063.0
2017-12-05 14:15:00,44.09,44.1,43.99,44.0,62084.0,40.236,40.2452,40.1448,40.1539,62084.0
2017-12-05 14:20:00,44.0,44.0,43.87,43.96,35587.0,40.1539,40.1539,40.0353,40.1174,35587.0
2017-12-05 14:25:00,43.96,44.01,43.96,43.97,11370.0,40.1174,40.163,40.1174,40.1265,11370.0
2017-12-05 14:30:00,43.97,43.97,43.85,43.88,27911.0,40.1265,40.1265,40.017,40.0444,27911.0
2017-12-05 14:35:00,43.89,43.89,43.8,43.82,11028.0,40.0535,40.0535,39.9714,39.9896,11028.0
2017-12-05 14:40:00,43.82,43.9,43.82,43.88,12739.0,39.9896,40.0626,39.9896,40.0444,12739.0
2017-12-05 14:45:00,43.88,43.88,43.77,43.78,26719.0,40.0444,40.0444,39.944,39.9531,26719.0
2017-12-05 14:50:00,43.79,43.84,43.74,43.78,22571.0,39.9623,40.0079,39.9166,39.9531,22571.0
2017-12-05 14:55:00,43.79,43.8,43.69,43.76,21276.0,39.9623,39.9714,39.871,39.9349,21276.0
2017-12-05 15:00:00,43.75,43.76,43.7,43.75,9256.0,39.9258,39.9349,39.8801,39.9258,9256.0
2017-12-05 15:05:00,43.73,43.79,43.72,43.73,35338.0,39.9075,39.9623,39.8984,39.9075,35338.0
2017-12-05 15:10:00,43.71,43.79,43.71,43.75,7419.0,39.8892,39.9623,39.8892,39.9258,7419.0
2017-12-05 15:15:00,43.76,43.76,43.62,43.66,15968.0,39.9349,39.9349,39.8071,39.8436,15968.0
2017-12-05 15:20:00,43.66,43.79,43.66,43.78,15209.0,39.8436,39.9623,39.8436,39.9531,15209.0
2017-12-05 15:25:00,43.8,43.83,43.78,43.8,8678.0,39.9714,39.9988,39.9531,39.9714,8678.0
2017-12-05 15:30:00,43.79,43.8,43.73,43.73,7622.0,39.9623,39.9714,39.9075,39.9075,7622.0
2017-12-05 15:35:00,43.71,43.74,43.63,43.63,15817.0,39.8892,39.9166,39.8162,39.8162,15817.0
2017-12-05 15:40:00,43.64,43.74,43.62,43.68,24363.0,39.8254,39.9166,39.8071,39.8619,24363.0
2017-12-05 15:45:00,43.67,43.67,43.53,43.58,63244.0,39.8527,39.8527,39.725,39.7706,63244.0
2017-12-05 15:50:00,43.59,43.6,43.52,43.57,60757.0,39.7797,39.7889,39.7159,39.7615,60757.0
2017-12-05 15:55:00,43.58,43.71,43.58,43.61,214747.0,39.7706,39.8892,39.7706,39.798,214747.0
2017-12-06 09:30:00,43.4,43.55,43.4,43.52,115353.0,39.6063,39.7432,39.6063,39.7159,115353.0
2017-12-06 09:35:00,43.51,43.62,43.5,43.61,56985.0,39.7067,39.8071,39.6976,39.798,56985.0
2017-12-06 09:40:00,43.62,43.7,43.6,43.68,62201.0,39.8071,39.8801,39.7889,39.8619,62201.0
2017-12-06 09:45:00,43.69,43.69,43.56,43.56,40073.0,39.871,39.871,39.7524,39.7524,40073.0
2017-12-06 09:50:00,43.56,43.57,43.45,43.48,43339.0,39.7524,39.7615,39.652,39.6794,43339.0
2017-12-06 09:55:00,43.5,43.67,43.5,43.61,27395.0,39.6976,39.8527,39.6976,39.798,27395.0
2017-12-06 10:00:00,43.62,43.76,43.62,43.67,62139.0,39.8071,39.9349,39.8071,39.8527,62139.0
2017-12-06 10:05:00,43.67,43.7,43.63,43.66,18907.0,39.8527,39.8801,39.8162,39.8436,18907.0
2017-12-06 10:10:00,43.64,43.64,43.54,43.56,10207.0,39.8254,39.8254,39.7341,39.7524,10207.0
2017-12-06 10:15:00,43.58,43.58,43.48,43.52,20938.0,39.7706,39.7706,39.6794,39.7159,20938.0
2017-12-06 10:20:00,43.54,43.54,43.45,43.49,23477.0,39.7341,39.7341,39.652,39.6885,23477.0
2017-12-06 10:25:00,43.5,43.53,43.5,43.51,11132.0,39.6976,39.725,39.6976,39.7067,11132.0
2017-12-06 10:30:00,43.53,43.6,43.53,43.53,24232.0,39.725,39.7889,39.725,39.725,24232.0
2017-12-06 10:35:00,43.52,43.53,43.36,43.4,28883.0,39.7159,39.725,39.5698,39.6063,28883.0
2017-12-06 10:40:00,43.43,43.53,43.43,43.51,11505.0,39.6337,39.725,39.6337,39.7067,11505.0
2017-12-06 10:45:00,43.52,43.67,43.49,43.62,24912.0,39.7159,39.8527,39.6885,39.8071,24912.0
2017-12-06 10:50:00,43.62,43.66,43.62,43.65,14540.0,39.8071,39.8436,39.8071,39.8345,14540.0
2017-12-06 10:55:00,43.65,43.78,43.62,43.74,20569.0,39.8345,39.9531,39.8071,39.9166,20569.0
2017-12-06 11:00:00,43.76,43.77,43.69,43.73,20570.0,39.9349,39.944,39.871,39.9075,20570.0
2017-12-06 11:05:00,43.73,43.74,43.69,43.72,9055.0,39.9075,39.9166,39.871,39.8984,9055.0
2017-12-06 11:10:00,43.73,43.74,43.71,43.74,5731.0,39.9075,39.9166,39.8892,39.9166,5731.0
2017-12-06 11:15:00,43.74,43.74,43.68,43.69,10033.0,39.9166,39.9166,39.8619,39.871,10033.0
2017-12-06 11:20:00,43.7,43.83,43.7,43.76,21602.0,39.8801,39.9988,39.8801,39.9349,21602.0
2017-12-06 11:25:00,43.75,43.76,43.65,43.65,16964.0,39.9258,39.9349,39.8345,39.8345,16964.0
2017-12-06 11:30:00,43.66,43.68,43.63,43.63,11152.0,39.8436,39.8619,39.8162,39.8162,11152.0
2017-12-06 11:35:00,43.66,43.7,43.64,43.65,3550.0,39.8436,39.8801,39.8254,39.8345,3550.0
2017-12-06 11:40:00,43.67,43.69,43.65,43.67,9034.0,39.8527,39.871,39.8345,39.8527,9034.0
2017-12-06 11:45:00,43.66,43.69,43.64,43.67,20363.0,39.8436,39.871,39.8254,39.8527,20363.0
2017-12-06 11:50:00,43.65,43.69,43.65,43.68,11499.0,39.8345,39.871,39.8345,39.8619,11499.0
2017-12-06 11:55:00,43.63,43.65,43.57,43.63,21460.0,39.8162,39.8345,39.7615,39.8162,21460.0
2017-12-06 12:00:00,43.61,43.61,43.58,43.6,4762.0,39.798,39.798,39.7706,39.7889,4762.0
2017-12-06 12:05:00,43.61,43.62,43.58,43.6,5029.0,39.798,39.8071,39.7706,39.7889,5029.0
2017-12-06 12:10:00,43.6,43.63,43.6,43.61,1300.0,39.7889,39.8162,39.7889,39.798,1300.0
2017-12-06 12:15:00,43.6,43.6,43.49,43.49,18781.0,39.7889,39.7889,39.6885,39.6885,18781.0
2017-12-06 12:20:00,43.48,43.51,43.44,43.46,18175.0,39.6794,39.7067,39.6428,39.6611,18175.0
2017-12-06 12:25:00,43.47,43.5,43.46,43.46,4130.0,39.6702,39.6976,39.6611,39.6611,4130.0
2017-12-06 12:30:00,43.47,43.55,43.46,43.54,3916.0,39.6702,39.7432,39.6611,39.7341,3916.0
2017-12-06 12:35:00,43.55,43.55,43.5,43.53,5588.0,39.7432,39.7432,39.6976,39.725,5588.0
2017-12-06 12:40:00,43.55,43.59,43.54,43.58,1640.0,39.7432,39.7797,39.7341,39.7706,1640.0
2017-12-06 12:45:00,43.57,43.6,43.57,43.6,1940.0,39.7615,39.7889,39.7615,39.7889,1940.0
2017-12-06 12:50:00,43.61,43.61,43.6,43.6,400.0,39.798,39.798,39.7889,39.7889,400.0
2017-12-06 12:55:00,43.57,43.58,43.56,43.58,740.0,39.7615,39.7706,39.7524,39.7706,740.0
2017-12-06 13:00:00,43.59,43.59,43.54,43.55,1865.0,39.7797,39.7797,39.7341,39.7432,1865.0
2017-12-06 13:05:00,43.54,43.58,43.54,43.57,9414.0,39.7341,39.7706,39.7341,39.7615,9414.0
2017-12-06 13:10:00,43.57,43.6,43.57,43.59,3700.0,39.7615,39.7889,39.7615,39.7797,3700.0
2017-12-06 13:15:00,43.58,43.63,43.57,43.6,8610.0,39.7706,39.8162,39.7615,39.7889,8610.0
2017-12-06 13:20:00,43.6,43.61,43.56,43.58,8967.0,39.7889,39.798,39.7524,39.7706,8967.0
2017-12-06 13:25:00,43.57,43.59,43.57,43.59,3087.0,39.7615,39.7797,39.7615,39.7797,3087.0
2017-12-06 13:30:00,43.59,43.7,43.58,43.69,12033.0,39.7797,39.8801,39.7706,39.871,12033.0
2017-12-06 13:35:00,43.68,43.71,43.68,43.69,6389.0,39.8619,39.8892,39.8619,39.871,6389.0
2017-12-06 13:40:00,43.72,43.73,43.71,43.71,4125.0,39.8984,39.9075,39.8892,39.8892,4125.0
2017-12-06 13:45:00,43.71,43.73,43.71,43.73,10999.0,39.8892,39.9075,39.8892,39.9075,10999.0
2017-12-06 13:50:00,43.73,43.75,43.71,43.72,1000.0,39.9075,39.9258,39.8892,39.8984,1000.0
2017-12-06 13:55:00,43.71,43.74,43.7,43.74,6580.0,39.8892,39.9166,39.8801,39.9166,6580.0
2017-12-06 14:00:00,43.73,43.81,43.72,43.8,20010.0,39.9075,39.9805,39.8984,39.9714,20010.0
2017-12-06 14:05:00,43.8,43.82,43.71,43.72,51435.0,39.9714,39.9896,39.8892,39.8984,51435.0
2017-12-06 14:10:00,43.72,43.73,43.69,43.7,9600.0,39.8984,39.9075,39.871,39.8801,9600.0
2017-12-06 14:15:00,43.7,43.77,43.69,43.77,12435.0,39.8801,39.944,39.871,39.944,12435.0
2017-12-06 14:20:00,43.76,43.76,43.71,43.72,20316.0,39.9349,39.9349,39.8892,39.8984,20316.0
2017-12-06 14:25:00,43.75,43.76,43.69,43.73,14181.0,39.9258,39.9349,39.871,39.9075,14181.0
2017-12-06 14:30:00,43.72,43.73,43.69,43.73,1363.0,39.8984,39.9075,39.871,39.9075,1363.0
2017-12-06 14:35:00,43.75,43.86,43.75,43.78,26810.0,39.9258,40.0261,39.9258,39.9531,26810.0
2017-12-06 14:40:00,43.78,43.81,43.77,43.8,9040.0,39.9531,39.9805,39.944,39.9714,9040.0
2017-12-06 14:45:00,43.78,43.79,43.75,43.76,7640.0,39.9531,39.9623,39.9258,39.9349,7640.0
2017-12-06 14:50:00,43.76,43.77,43.74,43.74,7471.0,39.9349,39.944,39.9166,39.9166,7471.0
2017-12-06 14:55:00,43.75,43.75,43.74,43.75,9317.0,39.9258,39.9258,39.9166,39.9258,9317.0
2017-12-06 15:00:00,43.75,43.76,43.74,43.75,3161.0,39.9258,39.9349,39.9166,39.9258,3161.0
2017-12-06 15:05:00,43.77,43.79,43.76,43.79,7823.0,39.944,39.9623,39.9349,39.9623,7823.0
2017-12-06 15:10:00,43.81,43.81,43.77,43.78,10194.0,39.9805,39.9805,39.944,39.9531,10194.0
2017-12-06 15:15:00,43.77,43.8,43.74,43.75,30597.0,39.944,39.9714,39.9166,39.9258,30597.0
2017-12-06 15:20:00,43.75,43.78,43.72,43.72,18814.0,39.9258,39.9531,39.8984,39.8984,18814.0
2017-12-06 15:25:00,43.73,43.74,43.71,43.71,6400.0,39.9075,39.9166,39.8892,39.8892,6400.0
2017-12-06 15:30:00,43.72,43.73,43.64,43.64,7700.0,39.8984,39.9075,39.8254,39.8254,7700.0
2017-12-06 15:35:00,43.63,43.67,43.6,43.63,14277.0,39.8162,39.8527,39.7889,39.8162,14277.0
2017-12-06 15:40:00,43.64,43.67,43.59,43.67,17027.0,39.8254,39.8527,39.7797,39.8527,17027.0
2017-12-06 15:45:00,43.65,43.73,43.65,43.65,6500.0,39.8345,39.9075,39.8345,39.8345,6500.0
2017-12-06 15:50:00,43.65,43.65,43.55,43.61,26655.0,39.8345,39.8345,39.7432,39.798,26655.0
2017-12-06 15:55:00,43.62,43.64,43.53,43.6,35168.0,39.8071,39.8254,39.725,39.7889,35168.0
2017-12-07 09:30:00,43.54,43.62,43.48,43.6,82117.0,39.7341,39.8071,39.6794,39.7889,82117.0
2017-12-07 09:35:00,43.59,43.67,43.55,43.65,34103.0,39.7797,39.8527,39.7432,39.8345,34103.0
2017-12-07 09:40:00,43.66,43.67,43.6,43.63,18051.0,39.8436,39.8527,39.7889,39.8162,18051.0
2017-12-07 09:45:00,43.65,43.76,43.65,43.71,35101.0,39.8345,39.9349,39.8345,39.8892,35101.0
2017-12-07 09:50:00,43.76,43.76,43.71,43.72,4578.0,39.9349,39.9349,39.8892,39.8984,4578.0
2017-12-07 09:55:00,43.72,43.77,43.71,43.77,11557.0,39.8984,39.944,39.8892,39.944,11557.0
2017-12-07 10:00:00,43.77,43.77,43.67,43.72,26314.0,39.944,39.944,39.8527,39.8984,26314.0
2017-12-07 10:05:00,43.73,43.76,43.67,43.68,9207.0,39.9075,39.9349,39.8527,39.8619,9207.0
2017-12-07 10:10:00,43.7,43.77,43.69,43.71,13734.0,39.8801,39.944,39.871,39.8892,13734.0
2017-12-07 10:15:00,43.69,43.76,43.65,43.74,17404.0,39.871,39.9349,39.8345,39.9166,17404.0
2017-12-07 10:20:00,43.72,43.79,43.71,43.75,21625.0,39.8984,39.9623,39.8892,39.9258,21625.0
2017-12-07 10:25:00,43.77,43.83,43.77,43.8,14909.0,39.944,39.9988,39.944,39.9714,14909.0
2017-12-07 10:30:00,43.82,43.9,43.81,43.9,15764.0,39.9896,40.0626,39.9805,40.0626,15764.0
2017-12-07 10:35:00,43.9,43.95,43.89,43.95,41069.0,40.0626,40.1083,40.0535,40.1083,41069.0
2017-12-07 10:40:00,43.96,43.96,43.91,43.92,7082.0,40.1174,40.1174,40.0718,40.0809,7082.0
2017-12-07 10:45:00,43.91,43.97,43.9,43.92,11370.0,40.0718,40.1265,40.0626,40.0809,11370.0
2017-12-07 10:50:00,43.94,43.95,43.91,43.93,4439.0,40.0991,40.1083,40.0718,40.09,4439.0
2017-12-07 10:55:00,43.92,43.97,43.92,43.96,14773.0,40.0809,40.1265,40.0809,40.1174,14773.0
2017-12-07 11:00:00,43.98,44.01,43.93,43.94,41228.0,40.1356,40.163,40.09,40.0991,41228.0
2017-12-07 11:05:00,43.93,43.95,43.83,43.84,20732.0,40.09,40.1083,39.9988,40.0079,20732.0
2017-12-07 11:10:00,43.83,43.86,43.81,43.85,6417.0,39.9988,40.0261,39.9805,40.017,6417.0
2017-12-07 11:15:00,43.83,43.85,43.82,43.85,5014.0,39.9988,40.017,39.9896,40.017,5014.0
2017-12-07 11:20:00,43.85,43.88,43.83,43.87,11402.0,40.017,40.0444,39.9988,40.0353,11402.0
2017-12-07 11:25:00,43.89,43.97,43.88,43.97,7283.0,40.0535,40.1265,40.0444,40.1265,7283.0
2017-12-07 11:30:00,43.98,44.1,43.98,44.09,51639.0,40.1356,40.2452,40.1356,40.236,51639.0
2017-12-07 11:35:00,44.1,44.14,44.1,44.11,15094.0,40.2452,40.2817,40.2452,40.2543,15094.0
2017-12-07 11:40:00,44.1,44.13,44.09,44.11,10250.0,40.2452,40.2725,40.236,40.2543,10250.0
2017-12-07 11:45:00,44.11,44.12,44.04,44.05,14900.0,40.2543,40.2634,40.1904,40.1995,14900.0
2017-12-07 11:50:00,44.06,44.1,44.06,44.09,3510.0,40.2087,40.2452,40.2087,40.236,3510.0
2017-12-07 11:55:00,44.12,44.15,44.1,44.13,5690.0,40.2634,40.2908,40.2452,40.2725,5690.0
2017-12-07 12:00:00,44.11,44.11,44.04,44.05,17421.0,40.2543,40.2543,40.1904,40.1995,17421.0
2017-12-07 12:05:00,44.06,44.08,44.04,44.08,8695.0,40.2087,40.2269,40.1904,40.2269,8695.0
2017-12-07 12:10:00,44.08,44.11,44.06,44.11,6345.0,40.2269,40.2543,40.2087,40.2543,6345.0
2017-12-07 12:15:00,44.11,44.11,44.09,44.11,4788.0,40.2543,40.2543,40.236,40.2543,4788.0
2017-12-07 12:20:00,44.15,44.15,44.07,44.07,3849.0,40.2908,40.2908,40.2178,40.2178,3849.0
2017-12-07 12:25:00,44.08,44.09,44.05,44.08,9400.0,40.2269,40.236,40.1995,40.2269,9400.0
2017-12-07 12:30:00,44.08,44.09,44.06,44.08,6964.0,40.2269,40.236,40.2087,40.2269,6964.0
2017-12-07 12:35:00,44.08,44.11,44.06,44.1,2524.0,40.2269,40.2543,40.2087,40.2452,2524.0
2017-12-07 12:40:00,44.11,44.11,44.09,44.11,2151.0,40.2543,40.2543,40.236,40.2543,2151.0
2017-12-07 12:45:00,44.1,44.11,44.08,44.11,1700.0,40.2452,40.2543,40.2269,40.2543,1700.0
2017-12-07 12:50:00,44.12,44.13,44.11,44.12,4291.0,40.2634,40.2725,40.2543,40.2634,4291.0
2017-12-07 12:55:00,44.11,44.16,44.11,44.16,18985.0,40.2543,40.2999,40.2543,40.2999,18985.0
2017-12-07 13:00:00,44.15,44.2,44.07,44.08,16807.0,40.2908,40.3364,40.2178,40.2269,16807.0
2017-12-07 13:05:00,44.07,44.11,44.06,44.08,6322.0,40.2178,40.2543,40.2087,40.2269,6322.0
2017-12-07 13:10:00,44.08,44.1,44.05,44.06,3965.0,40.2269,40.2452,40.1995,40.2087,3965.0
2017-12-07 13:15:00,44.04,44.08,44.03,44.06,11600.0,40.1904,40.2269,40.1813,40.2087,11600.0
2017-12-07 13:20:00,44.04,44.09,44.03,44.08,1700.0,40.1904,40.236,40.1813,40.2269,1700.0
2017-12-07 13:25:00,44.07,44.12,44.07,44.12,6600.0,40.2178,40.2634,40.2178,40.2634,6600.0
2017-12-07 13:30:00,44.12,44.14,44.12,44.13,1523.0,40.2634,40.2817,40.2634,40.2725,1523.0
2017-12-07 13:35:00,44.13,44.17,44.13,44.16,10618.0,40.2725,40.309,40.2725,40.2999,10618.0
2017-12-07 13:40:00,44.16,44.16,44.13,44.14,4857.0,40.2999,40.2999,40.2725,40.2817,4857.0
2017-12-07 13:45:00,44.12,44.13,44.06,44.08,11691.0,40.2634,40.2725,40.2087,40.2269,11691.0
2017-12-07 13:50:00,44.07,44.07,44.01,44.03,6298.0,40.2178,40.2178,40.163,40.1813,6298.0
2017-12-07 13:55:00,44.04,44.08,44.04,44.07,6656.0,40.1904,40.2269,40.1904,40.2178,6656.0
2017-12-07 14:00:00,44.07,44.12,44.07,44.08,2600.0,40.2178,40.2634,40.2178,40.2269,2600.0
2017-12-07 14:05:00,44.09,44.09,44.08,44.08,6220.0,40.236,40.236,40.2269,40.2269,6220.0
2017-12-07 14:10:00,44.08,44.09,44.02,44.04,5000.0,40.2269,40.236,40.1722,40.1904,5000.0
2017-12-07 14:15:00,44.07,44.08,44.05,44.05,6800.0,40.2178,40.2269,40.1995,40.1995,6800.0
2017-12-07 14:20:00,44.04,44.04,44.0,44.02,12684.0,40.1904,40.1904,40.1539,40.1722,12684.0
2017-12-07 14:25:00,44.02,44.02,43.95,43.97,14272.0,40.1722,40.1722,40.1083,40.1265,14272.0
2017-12-07 14:30:00,43.97,43.97,43.91,43.94,10270.0,40.1265,40.1265,40.0718,40.0991,10270.0
2017-12-07 14:35:00,43.93,43.93,43.88,43.9,7250.0,40.09,40.09,40.0444,40.0626,7250.0
2017-12-07 14:40:00,43.86,43.89,43.84,43.85,6317.0,40.0261,40.0535,40.0079,40.017,6317.0
2017-12-07 14:45:00,43.84,43.9,43.78,43.9,24347.0,40.0079,40.0626,39.9531,40.0626,24347.0
2017-12-07 14:50:00,43.93,43.94,43.9,43.91,38324.0,40.09,40.0991,40.0626,40.0718,38324.0
2017-12-07 14:55:00,43.91,43.92,43.88,43.91,12199.0,40.0718,40.0809,40.0444,40.0718,12199.0
2017-12-07 15:00:00,43.95,43.97,43.91,43.97,27921.0,40.1083,40.1265,40.0718,40.1265,27921.0
2017-12-07 15:05:00,43.96,43.96,43.89,43.89,24690.0,40.1174,40.1174,40.0535,40.0535,24690.0
2017-12-07 15:10:00,43.89,43.9,43.87,43.9,4060.0,40.0535,40.0626,40.0353,40.0626,4060.0
2017-12-07 15:15:00,43.91,43.96,43.91,43.93,4914.0,40.0718,40.1174,40.0718,40.09,4914.0
2017-12-07 15:20:00,43.92,44.01,43.89,43.99,13984.0,40.0809,40.163,40.0535,40.1448,13984.0
2017-12-07 15:25:00,43.98,44.04,43.98,43.99,18492.0,40.1356,40.1904,40.1356,40.1448,18492.0
2017-12-07 15:30:00,43.99,44.02,43.95,44.0,14903.0,40.1448,40.1722,40.1083,40.1539,14903.0
2017-12-07 15:35:00,44.0,44.04,43.99,44.02,7102.0,40.1539,40.1904,40.1448,40.1722,7102.0
2017-12-07 15:40:00,44.02,44.02,43.93,43.96,13378.0,40.1722,40.1722,40.09,40.1174,13378.0
2017-12-07 15:45:00,43.95,43.96,43.91,43.91,19330.0,40.1083,40.1174,40.0718,40.0718,19330.0
2017-12-07 15:50:00,43.9,43.98,43.86,43.93,40820.0,40.0626,40.1356,40.0261,40.09,40820.0
2017-12-07 15:55:00,43.94,44.01,43.92,44.01,128888.0,40.0991,40.163,40.0809,40.163,128888.0
2017-12-08 09:30:00,44.5,44.56,44.43,44.53,109995.0,40.6102,40.6649,40.5463,40.6376,109995.0
2017-12-08 09:35:00,44.52,44.54,44.41,44.41,29940.0,40.6284,40.6467,40.5281,40.5281,29940.0
2017-12-08 09:40:00,44.41,44.48,44.39,44.47,63017.0,40.5281,40.5919,40.5098,40.5828,63017.0
2017-12-08 09:45:00,44.46,44.47,44.41,44.43,24684.0,40.5737,40.5828,40.5281,40.5463,24684.0
2017-12-08 09:50:00,44.42,44.51,44.42,44.5,22303.0,40.5372,40.6193,40.5372,40.6102,22303.0
2017-12-08 09:55:00,44.52,44.55,44.47,44.52,38729.0,40.6284,40.6558,40.5828,40.6284,38729.0
2017-12-08 10:00:00,44.5,44.51,44.45,44.47,48972.0,40.6102,40.6193,40.5646,40.5828,48972.0
2017-12-08 10:05:00,44.44,44.49,44.43,44.45,26235.0,40.5554,40.6011,40.5463,40.5646,26235.0
2017-12-08 10:10:00,44.44,44.46,44.4,44.41,8124.0,40.5554,40.5737,40.5189,40.5281,8124.0
2017-12-08 10:15:00,44.4,44.42,44.34,44.42,38232.0,40.5189,40.5372,40.4642,40.5372,38232.0
2017-12-08 10:20:00,44.4,44.43,44.4,44.41,14254.0,40.5189,40.5463,40.5189,40.5281,14254.0
2017-12-08 10:25:00,44.43,44.48,44.41,44.45,11288.0,40.5463,40.5919,40.5281,40.5646,11288.0
2017-12-08 10:30:00,44.47,44.49,44.44,44.45,11843.0,40.5828,40.6011,40.5554,40.5646,11843.0
2017-12-08 10:35:00,44.46,44.49,44.43,44.47,145127.0,40.5737,40.6011,40.5463,40.5828,145127.0
2017-12-08 10:40:00,44.47,44.55,44.46,44.55,21215.0,40.5828,40.6558,40.5737,40.6558,21215.0
2017-12-08 10:45:00,44.54,44.54,44.5,44.52,12176.0,40.6467,40.6467,40.6102,40.6284,12176.0
2017-12-08 10:50:00,44.52,44.52,44.49,44.49,5805.0,40.6284,40.6284,40.6011,40.6011,5805.0
2017-12-08 10:55:00,44.5,44.56,44.49,44.55,6603.0,40.6102,40.6649,40.6011,40.6558,6603.0
2017-12-08 11:00:00,44.56,44.6,44.55,44.56,11650.0,40.6649,40.7015,40.6558,40.6649,11650.0
2017-12-08 11:05:00,44.59,44.59,44.56,44.58,5778.0,40.6923,40.6923,40.6649,40.6832,5778.0
2017-12-08 11:10:00,44.56,44.56,44.54,44.55,11100.0,40.6649,40.6649,40.6467,40.6558,11100.0
2017-12-08 11:15:00,44.54,44.56,44.54,44.56,6772.0,40.6467,40.6649,40.6467,40.6649,6772.0
2017-12-08 11:20:00,44.58,44.58,44.55,44.57,15561.0,40.6832,40.6832,40.6558,40.6741,15561.0
2017-12-08 11:25:00,44.56,44.56,44.43,44.46,15127.0,40.6649,40.6649,40.5463,40.5737,15127.0
2017-12-08 11:30:00,44.46,44.49,44.4,44.4,10993.0,40.5737,40.6011,40.5189,40.5189,10993.0
2017-12-08 11:35:00,44.38,44.52,44.38,44.52,5355.0,40.5007,40.6284,40.5007,40.6284,5355.0
2017-12-08 11:40:00,44.53,44.57,44.52,44.57,8020.0,40.6376,40.6741,40.6284,40.6741,8020.0
2017-12-08 11:45:00,44.57,44.57,44.54,44.57,9368.0,40.6741,40.6741,40.6467,40.6741,9368.0
2017-12-08 11:50:00,44.58,44.6,44.54,44.54,15945.0,40.6832,40.7015,40.6467,40.6467,15945.0
2017-12-08 11:55:00,44.55,44.56,44.53,44.53,7525.0,40.6558,40.6649,40.6376,40.6376,7525.0
2017-12-08 12:00:00,44.54,44.54,44.53,44.53,2200.0,40.6467,40.6467,40.6376,40.6376,2200.0
2017-12-08 12:05:00,44.54,44.6,44.53,44.59,8843.0,40.6467,40.7015,40.6376,40.6923,8843.0
2017-12-08 12:10:00,44.59,44.63,44.59,44.63,25015.0,40.6923,40.7288,40.6923,40.7288,25015.0
2017-12-08 12:15:00,44.61,44.64,44.61,44.64,17800.0,40.7106,40.738,40.7106,40.738,17800.0
2017-12-08 12:20:00,44.63,44.64,44.62,44.63,6477.0,40.7288,40.738,40.7197,40.7288,6477.0
2017-12-08 12:25:00,44.64,44.71,44.63,44.68,20847.0,40.738,40.8018,40.7288,40.7745,20847.0
2017-12-08 12:30:00,44.7,44.73,44.69,44.72,12011.0,40.7927,40.8201,40.7836,40.811,12011.0
2017-12-08 12:35:00,44.71,44.73,44.69,44.7,4545.0,40.8018,40.8201,40.7836,40.7927,4545.0
2017-12-08 12:40:00,44.69,44.71,44.68,44.71,5207.0,40.7836,40.8018,40.7745,40.8018,5207.0
2017-12-08 12:45:00,44.71,44.71,44.67,44.68,6800.0,40.8018,40.8018,40.7653,40.7745,6800.0
2017-12-08 12:50:00,44.68,44.68,44.68,44.68,1450.0,40.7745,40.7745,40.7745,40.7745,1450.0
2017-12-08 12:55:00,44.67,44.67,44.62,44.64,4785.0,40.7653,40.7653,40.7197,40.738,4785.0
2017-12-08 13:00:00,44.62,44.65,44.61,44.65,3450.0,40.7197,40.7471,40.7106,40.7471,3450.0
2017-12-08 13:05:00,44.67,44.68,44.66,44.67,6561.0,40.7653,40.7745,40.7562,40.7653,6561.0
2017-12-08 13:10:00,44.68,44.7,44.67,44.67,3255.0,40.7745,40.7927,40.7653,40.7653,3255.0
2017-12-08 13:15:00,44.66,44.72,44.65,44.71,16115.0,40.7562,40.811,40.7471,40.8018,16115.0
2017-12-08 13:20:00,44.72,44.75,44.71,44.72,16464.0,40.811,40.8383,40.8018,40.811,16464.0
2017-12-08 13:25:00,44.7,44.7,44.69,44.69,3826.0,40.7927,40.7927,40.7836,40.7836,3826.0
2017-12-08 13:30:00,44.7,44.7,44.68,44.68,7812.0,40.7927,40.7927,40.7745,40.7745,7812.0
2017-12-08 13:35:00,44.68,44.69,44.67,44.69,5812.0,40.7745,40.7836,40.7653,40.7836,5812.0
2017-12-08 13:40:00,44.69,44.7,44.66,44.66,648.0,40.7836,40.7927,40.7562,40.7562,648.0
2017-12-08 13:45:00,44.68,44.68,44.63,44.63,2650.0,40.7745,40.7745,40.7288,40.7288,2650.0
2017-12-08 13:50:00,44.63,44.63,44.61,44.62,3695.0,40.7288,40.7288,40.7106,40.7197,3695.0
2017-12-08 13:55:00,44.63,44.66,44.63,44.65,1661.0,40.7288,40.7562,40.7288,40.7471,1661.0
2017-12-08 14:00:00,44.64,44.65,44.64,44.65,2008.0,40.738,40.7471,40.738,40.7471,2008.0
2017-12-08 14:05:00,44.64,44.65,44.63,44.64,4840.0,40.738,40.7471,40.7288,40.738,4840.0
2017-12-08 14:10:00,44.64,44.64,44.56,44.57,9537.0,40.738,40.738,40.6649,40.6741,9537.0
2017-12-08 14:15:00,44.56,44.58,44.55,44.56,11290.0,40.6649,40.6832,40.6558,40.6649,11290.0
2017-12-08 14:20:00,44.55,44.55,44.49,44.49,14990.0,40.6558,40.6558,40.6011,40.6011,14990.0
2017-12-08 14:25:00,44.54,44.57,44.53,44.55,5810.0,40.6467,40.6741,40.6376,40.6558,5810.0
2017-12-08 14:30:00,44.55,44.55,44.47,44.53,5626.0,40.6558,40.6558,40.5828,40.6376,5626.0
2017-12-08 14:35:00,44.53,44.57,44.52,44.56,1961.0,40.6376,40.6741,40.6284,40.6649,1961.0
2017-12-08 14:40:00,44.55,44.56,44.54,44.55,825.0,40.6558,40.6649,40.6467,40.6558,825.0
2017-12-08 14:45:00,44.54,44.57,44.54,44.55,7327.0,40.6467,40.6741,40.6467,40.6558,7327.0
2017-12-08 14:50:00,44.54,44.59,44.54,44.58,15494.0,40.6467,40.6923,40.6467,40.6832,15494.0
2017-12-08 14:55:00,44.57,44.57,44.52,44.52,3329.0,40.6741,40.6741,40.6284,40.6284,3329.0
2017-12-08 15:00:00,44.57,44.58,44.56,44.57,7329.0,40.6741,40.6832,40.6649,40.6741,7329.0
2017-12-08 15:05:00,44.57,44.57,44.54,44.57,2325.0,40.6741,40.6741,40.6467,40.6741,2325.0
2017-12-08 15:10:00,44.57,44.59,44.56,44.58,6082.0,40.6741,40.6923,40.6649,40.6832,6082.0
2017-12-08 15:15:00,44.57,44.57,44.49,44.54,67467.0,40.6741,40.6741,40.6011,40.6467,67467.0
2017-12-08 15:20:00,44.53,44.61,44.53,44.61,10800.0,40.6376,40.7106,40.6376,40.7106,10800.0
2017-12-08 15:25:00,44.61,44.62,44.59,44.59,10775.0,40.7106,40.7197,40.6923,40.6923,10775.0
2017-12-08 15:30:00,44.59,44.63,44.59,44.59,7900.0,40.6923,40.7288,40.6923,40.6923,7900.0
2017-12-08 15:35:00,44.58,44.62,44.56,44.57,11749.0,40.6832,40.7197,40.6649,40.6741,11749.0
2017-12-08 15:40:00,44.57,44.61,44.55,44.58,4655.0,40.6741,40.7106,40.6558,40.6832,4655.0
2017-12-08 15:45:00,44.56,44.6,44.52,44.54,34892.0,40.6649,40.7015,40.6284,40.6467,34892.0
2017-12-08 15:50:00,44.56,44.64,44.56,44.63,45629.0,40.6649,40.738,40.6649,40.7288,45629.0
2017-12-08 15:55:00,44.62,44.73,44.6,44.73,102533.0,40.7197,40.8201,40.7015,40.8201,102533.0
2017-12-11 09:30:00,44.76,44.86,44.76,44.78,36636.0,40.8475,40.9387,40.8475,40.8657,36636.0
2017-12-11 09:35:00,44.8,44.81,44.74,44.74,19269.0,40.884,40.8931,40.8292,40.8292,19269.0
2017-12-11 09:40:00,44.74,44.8,44.73,44.8,20285.0,40.8292,40.884,40.8201,40.884,20285.0
2017-12-11 09:45:00,44.83,44.83,44.77,44.79,12574.0,40.9113,40.9113,40.8566,40.8748,12574.0
2017-12-11 09:50:00,44.79,44.87,44.78,44.86,22553.0,40.8748,40.9479,40.8657,40.9387,22553.0
2017-12-11 09:55:00,44.87,44.96,44.82,44.96,26238.0,40.9479,41.03,40.9022,41.03,26238.0
2017-12-11 10:00:00,44.98,45.01,44.95,45.0,26483.0,41.0482,41.0756,41.0209,41.0665,26483.0
2017-12-11 10:05:00,44.98,45.03,44.93,45.01,20012.0,41.0482,41.0939,41.0026,41.0756,20012.0
2017-12-11 10:10:00,45.02,45.02,44.95,44.98,15807.0,41.0847,41.0847,41.0209,41.0482,15807.0
2017-12-11 10:15:00,44.95,44.95,44.86,44.86,25371.0,41.0209,41.0209,40.9387,40.9387,25371.0
2017-12-11 10:20:00,44.86,44.87,44.83,44.84,10520.0,40.9387,40.9479,40.9113,40.9205,10520.0
2017-12-11 10:25:00,44.86,44.88,44.84,44.84,13740.0,40.9387,40.957,40.9205,40.9205,13740.0
2017-12-11 10:30:00,44.84,44.89,44.83,44.89,11314.0,40.9205,40.9661,40.9113,40.9661,11314.0
2017-12-11 10:35:00,44.9,44.96,44.89,44.93,31349.0,40.9752,41.03,40.9661,41.0026,31349.0
2017-12-11 10:40:00,44.95,44.95,44.92,44.93,11970.0,41.0209,41.0209,40.9935,41.0026,11970.0
2017-12-11 10:45:00,44.93,44.96,44.93,44.95,2109.0,41.0026,41.03,41.0026,41.0209,2109.0
2017-12-11 10:50:00,44.95,44.95,44.93,44.95,19142.0,41.0209,41.0209,41.0026,41.0209,19142.0
2017-12-11 10:55:00,44.95,44.95,44.82,44.83,12389.0,41.0209,41.0209,40.9022,40.9113,12389.0
2017-12-11 11:00:00,44.8,44.84,44.79,44.79,10381.0,40.884,40.9205,40.8748,40.8748,10381.0
2017-12-11 11:05:00,44.81,44.81,44.79,44.8,5917.0,40.8931,40.8931,40.8748,40.884,5917.0
2017-12-11 11:10:00,44.79,44.84,44.79,44.84,13086.0,40.8748,40.9205,40.8748,40.9205,13086.0
2017-12-11 11:15:00,44.84,44.91,44.84,44.91,9941.0,40.9205,40.9844,40.9205,40.9844,9941.0
2017-12-11 11:20:00,44.91,44.92,44.9,44.91,1923.0,40.9844,40.9935,40.9752,40.9844,1923.0
2017-12-11 11:25:00,44.92,44.95,44.9,44.95,7280.0,40.9935,41.0209,40.9752,41.0209,7280.0
2017-12-11 11:30:00,44.94,44.94,44.9,44.93,4548.0,41.0117,41.0117,40.9752,41.0026,4548.0
2017-12-11 11:35:00,44.94,44.96,44.93,44.93,13835.0,41.0117,41.03,41.0026,41.0026,13835.0
2017-12-11 11:40:00,44.94,44.95,44.92,44.92,5400.0,41.0117,41.0209,40.9935,40.9935,5400.0
2017-12-11 11:45:00,44.92,44.93,44.91,44.91,2106.0,40.9935,41.0026,40.9844,40.9844,2106.0
2017-12-11 11:50:00,44.93,44.98,44.91,44.98,18318.0,41.0026,41.0482,40.9844,41.0482,18318.0
2017-12-11 11:55:00,44.96,44.97,44.9,44.91,26220.0,41.03,41.0391,40.9752,40.9844,26220.0
2017-12-11 12:00:00,44.92,44.95,44.91,44.95,5048.0,40.9935,41.0209,40.9844,41.0209,5048.0
2017-12-11 12:05:00,44.95,45.0,44.95,44.99,5895.0,41.0209,41.0665,41.0209,41.0574,5895.0
2017-12-11 12:10:00,44.99,45.0,44.98,44.99,10966.0,41.0574,41.0665,41.0482,41.0574,10966.0
2017-12-11 12:15:00,45.0,45.0,44.97,44.98,4630.0,41.0665,41.0665,41.0391,41.0482,4630.0
2017-12-11 12:20:00,44.97,44.98,44.95,44.97,22039.0,41.0391,41.0482,41.0209,41.0391,22039.0
2017-12-11 12:25:00,44.99,45.0,44.97,45.0,7732.0,41.0574,41.0665,41.0391,41.0665,7732.0
2017-12-11 12:30:00,45.01,45.03,45.01,45.02,13136.0,41.0756,41.0939,41.0756,41.0847,13136.0
2017-12-11 12:35:00,45.03,45.04,45.01,45.01,6080.0,41.0939,41.103,41.0756,41.0756,6080.0
2017-12-11 12:40:00,45.02,45.04,45.01,45.03,9488.0,41.0847,41.103,41.0756,41.0939,9488.0
2017-12-11 12:45:00,45.03,45.06,45.01,45.02,12359.0,41.0939,41.1212,41.0756,41.0847,12359.0
2017-12-11 12:50:00,45.0,45.03,45.0,45.03,1353.0,41.0665,41.0939,41.0665,41.0939,1353.0
2017-12-11 12:55:00,45.04,45.07,45.03,45.06,6710.0,41.103,41.1304,41.0939,41.1212,6710.0
2017-12-11 13:00:00,45.06,45.06,45.03,45.05,9685.0,41.1212,41.1212,41.0939,41.1121,9685.0
2017-12-11 13:05:00,45.05,45.11,45.05,45.1,11093.0,41.1121,41.1669,41.1121,41.1577,11093.0
2017-12-11 13:10:00,45.11,45.12,45.06,45.07,16503.0,41.1669,41.176,41.1212,41.1304,16503.0
2017-12-11 13:15:00,45.07,45.09,45.05,45.09,6200.0,41.1304,41.1486,41.1121,41.1486,6200.0
2017-12-11 13:20:00,45.09,45.09,45.03,45.03,3984.0,41.1486,41.1486,41.0939,41.0939,3984.0
2017-12-11 13:25:00,45.05,45.06,45.02,45.03,6532.0,41.1121,41.1212,41.0847,41.0939,6532.0
2017-12-11 13:30:00,45.03,45.05,45.01,45.02,10672.0,41.0939,41.1121,41.0756,41.0847,10672.0
2017-12-11 13:35:00,45.03,45.03,45.01,45.02,2200.0,41.0939,41.0939,41.0756,41.0847,2200.0
2017-12-11 13:40:00,45.01,45.04,44.99,45.03,5716.0,41.0756,41.103,41.0574,41.0939,5716.0
2017-12-11 13:45:00,45.03,45.04,45.02,45.02,5155.0,41.0939,41.103,41.0847,41.0847,5155.0
2017-12-11 13:50:00,45.01,45.05,45.0,45.05,3200.0,41.0756,41.1121,41.0665,41.1121,3200.0
2017-12-11 13:55:00,45.04,45.07,45.03,45.06,6710.0,41.103,41.1304,41.0939,41.1212,6710.0
2017-12-11 14:00:00,45.06,45.08,45.06,45.06,7745.0,41.1212,41.1395,41.1212,41.1212,7745.0
2017-12-11 14:05:00,45.05,45.08,45.04,45.05,20026.0,41.1121,41.1395,41.103,41.1121,20026.0
2017-12-11 14:10:00,45.06,45.08,45.06,45.07,9850.0,41.1212,41.1395,41.1212,41.1304,9850.0
2017-12-11 14:15:00,45.07,45.07,45.04,45.04,1600.0,41.1304,41.1304,41.103,41.103,1600.0
2017-12-11 14:20:00,45.05,45.08,45.04,45.08,3051.0,41.1121,41.1395,41.103,41.1395,3051.0
2017-12-11 14:25:00,45.07,45.08,45.04,45.05,5339.0,41.1304,41.1395,41.103,41.1121,5339.0
2017-12-11 14:30:00,45.04,45.05,45.03,45.04,2280.0,41.103,41.1121,41.0939,41.103,2280.0
2017-12-11 14:35:00,45.03,45.04,45.02,45.04,15356.0,41.0939,41.103,41.0847,41.103,15356.0
2017-12-11 14:40:00,45.03,45.05,45.03,45.04,1075.0,41.0939,41.1121,41.0939,41.103,1075.0
2017-12-11 14:45:00,45.04,45.05,45.02,45.02,28460.0,41.103,41.1121,41.0847,41.0847,28460.0
2017-12-11 14:50:00,45.01,45.04,45.0,45.03,6460.0,41.0756,41.103,41.0665,41.0939,6460.0
2017-12-11 14:55:00,45.02,45.05,45.02,45.04,9156.0,41.0847,41.1121,41.0847,41.103,9156.0
2017-12-11 15:00:00,45.03,45.04,45.02,45.04,2867.0,41.0939,41.103,41.0847,41.103,2867.0
2017-12-11 15:05:00,45.04,45.04,45.01,45.01,3218.0,41.103,41.103,41.0756,41.0756,3218.0
2017-12-11 15:10:00,45.0,45.05,44.99,45.05,14970.0,41.0665,41.1121,41.0574,41.1121,14970.0
2017-12-11 15:15:00,45.05,45.06,44.98,44.98,25014.0,41.1121,41.1212,41.0482,41.0482,25014.0
2017-12-11 15:20:00,44.98,44.98,44.96,44.97,600.0,41.0482,41.0482,41.03,41.0391,600.0
2017-12-11 15:25:00,44.95,44.96,44.95,44.96,2737.0,41.0209,41.03,41.0209,41.03,2737.0
2017-12-11 15:30:00,44.95,44.97,44.95,44.97,6180.0,41.0209,41.0391,41.0209,41.0391,6180.0
2017-12-11 15:35:00,44.98,45.0,44.97,44.99,16558.0,41.0482,41.0665,41.0391,41.0574,16558.0
2017-12-11 15:40:00,45.0,45.0,44.97,44.98,9403.0,41.0665,41.0665,41.0391,41.0482,9403.0
2017-12-11 15:45:00,44.98,45.07,44.98,45.07,31135.0,41.0482,41.1304,41.0482,41.1304,31135.0
2017-12-11 15:50:00,45.08,45.12,45.05,45.1,64766.0,41.1395,41.176,41.1121,41.1577,64766.0
2017-12-11 15:55:00,45.1,45.17,45.1,45.14,82862.0,41.1577,41.2216,41.1577,41.1942,82862.0
2017-12-12 09:30:00,45.3,45.3,45.23,45.23,38407.0,41.3403,41.3403,41.2764,41.2764,38407.0
2017-12-12 09:35:00,45.23,45.24,45.15,45.23,19896.0,41.2764,41.2855,41.2034,41.2764,19896.0
2017-12-12 09:40:00,45.24,45.28,45.23,45.24,18559.0,41.2855,41.322,41.2764,41.2855,18559.0
2017-12-12 09:45:00,45.27,45.28,45.17,45.18,23303.0,41.3129,41.322,41.2216,41.2308,23303.0
2017-12-12 09:50:00,45.19,45.21,45.16,45.2,15857.0,41.2399,41.2581,41.2125,41.249,15857.0
2017-12-12 09:55:00,45.2,45.28,45.19,45.28,16798.0,41.249,41.322,41.2399,41.322,16798.0
2017-12-12 10:00:00,45.28,45.32,45.27,45.27,12072.0,41.322,41.3585,41.3129,41.3129,12072.0
2017-12-12 10:05:00,45.26,45.31,45.26,45.31,4400.0,41.3038,41.3494,41.3038,41.3494,4400.0
2017-12-12 10:10:00,45.29,45.32,45.27,45.31,23036.0,41.3311,41.3585,41.3129,41.3494,23036.0
2017-12-12 10:15:00,45.29,45.36,45.29,45.35,9859.0,41.3311,41.395,41.3311,41.3859,9859.0
2017-12-12 10:20:00,45.35,45.36,45.33,45.33,9460.0,41.3859,41.395,41.3676,41.3676,9460.0
2017-12-12 10:25:00,45.32,45.34,45.31,45.33,12334.0,41.3585,41.3768,41.3494,41.3676,12334.0
2017-12-12 10:30:00,45.32,45.35,45.26,45.35,16259.0,41.3585,41.3859,41.3038,41.3859,16259.0
2017-12-12 10:35:00,45.34,45.37,45.34,45.35,2800.0,41.3768,41.4041,41.3768,41.3859,2800.0
2017-12-12 10:40:00,45.36,45.37,45.34,45.34,3390.0,41.395,41.4041,41.3768,41.3768,3390.0
2017-12-12 10:45:00,45.35,45.38,45.35,45.37,17930.0,41.3859,41.4133,41.3859,41.4041,17930.0
2017-12-12 10:50:00,45.38,45.4,45.37,45.39,24888.0,41.4133,41.4315,41.4041,41.4224,24888.0
2017-12-12 10:55:00,45.4,45.43,45.38,45.39,14818.0,41.4315,41.4589,41.4133,41.4224,14818.0
2017-12-12 11:00:00,45.39,45.41,45.34,45.35,10923.0,41.4224,41.4406,41.3768,41.3859,10923.0
2017-12-12 11:05:00,45.36,45.4,45.36,45.4,6378.0,41.395,41.4315,41.395,41.4315,6378.0
2017-12-12 11:10:00,45.4,45.43,45.4,45.42,14806.0,41.4315,41.4589,41.4315,41.4498,14806.0
2017-12-12 11:15:00,45.42,45.44,45.4,45.43,5604.0,41.4498,41.468,41.4315,41.4589,5604.0
2017-12-12 11:20:00,45.44,45.44,45.38,45.42,27708.0,41.468,41.468,41.4133,41.4498,27708.0
2017-12-12 11:25:00,45.43,45.52,45.43,45.5,65936.0,41.4589,41.541,41.4589,41.5228,65936.0
2017-12-12 11:30:00,45.51,45.57,45.51,45.57,40077.0,41.5319,41.5867,41.5319,41.5867,40077.0
2017-12-12 11:35:00,45.57,45.6,45.5,45.54,34466.0,41.5867,41.614,41.5228,41.5593,34466.0
2017-12-12 11:40:00,45.56,45.58,45.54,45.58,6948.0,41.5775,41.5958,41.5593,41.5958,6948.0
2017-12-12 11:45:00,45.56,45.58,45.55,45.56,14500.0,41.5775,41.5958,41.5684,41.5775,14500.0
2017-12-12 11:50:00,45.58,45.59,45.52,45.55,12650.0,41.5958,41.6049,41.541,41.5684,12650.0
2017-12-12 11:55:00,45.55,45.57,45.54,45.56,7499.0,41.5684,41.5867,41.5593,41.5775,7499.0
2017-12-12 12:00:00,45.55,45.59,45.54,45.57,14644.0,41.5684,41.6049,41.5593,41.5867,14644.0
2017-12-12 12:05:00,45.57,45.59,45.54,45.59,7493.0,41.5867,41.6049,41.5593,41.6049,7493.0
2017-12-12 12:10:00,45.59,45.63,45.59,45.63,8415.0,41.6049,41.6414,41.6049,41.6414,8415.0
2017-12-12 12:15:00,45.63,45.65,45.61,45.61,6244.0,41.6414,41.6597,41.6232,41.6232,6244.0
2017-12-12 12:20:00,45.61,45.65,45.61,45.62,6822.0,41.6232,41.6597,41.6232,41.6323,6822.0
2017-12-12 12:25:00,45.64,45.64,45.43,45.46,37458.0,41.6505,41.6505,41.4589,41.4863,37458.0
2017-12-12 12:30:00,45.48,45.58,45.46,45.56,9579.0,41.5045,41.5958,41.4863,41.5775,9579.0
2017-12-12 12:35:00,45.55,45.58,45.52,45.54,14804.0,41.5684,41.5958,41.541,41.5593,14804.0
2017-12-12 12:40:00,45.54,45.56,45.52,45.54,8310.0,41.5593,41.5775,41.541,41.5593,8310.0
2017-12-12 12:45:00,45.54,45.56,45.53,45.54,11883.0,41.5593,41.5775,41.5502,41.5593,11883.0
2017-12-12 12:50:00,45.51,45.55,45.5,45.55,5493.0,41.5319,41.5684,41.5228,41.5684,5493.0
2017-12-12 12:55:00,45.56,45.57,45.56,45.57,4070.0,41.5775,41.5867,41.5775,41.5867,4070.0
2017-12-12 13:00:00,45.58,45.58,45.51,45.52,16580.0,41.5958,41.5958,41.5319,41.541,16580.0
2017-12-12 13:05:00,45.53,45.58,45.53,45.57,17215.0,41.5502,41.5958,41.5502,41.5867,17215.0
2017-12-12 13:10:00,45.57,45.63,45.57,45.62,32296.0,41.5867,41.6414,41.5867,41.6323,32296.0
2017-12-12 13:15:00,45.61,45.61,45.58,45.6,13830.0,41.6232,41.6232,41.5958,41.614,13830.0
2017-12-12 13:20:00,45.6,45.61,45.57,45.58,9200.0,41.614,41.6232,41.5867,41.5958,9200.0
2017-12-12 13:25:00,45.58,45.59,45.57,45.58,10920.0,41.5958,41.6049,41.5867,41.5958,10920.0
2017-12-12 13:30:00,45.58,45.58,45.53,45.53,33379.0,41.5958,41.5958,41.5502,41.5502,33379.0
2017-12-12 13:35:00,45.53,45.59,45.53,45.58,12200.0,41.5502,41.6049,41.5502,41.5958,12200.0
2017-12-12 13:40:00,45.58,45.59,45.55,45.59,26200.0,41.5958,41.6049,41.5684,41.6049,26200.0
2017-12-12 13:45:00,45.59,45.6,45.5,45.51,35965.0,41.6049,41.614,41.5228,41.5319,35965.0
2017-12-12 13:50:00,45.5,45.52,45.46,45.47,37923.0,41.5228,41.541,41.4863,41.4954,37923.0
2017-12-12 13:55:00,45.47,45.51,45.46,45.48,17863.0,41.4954,41.5319,41.4863,41.5045,17863.0
2017-12-12 14:00:00,45.47,45.5,45.43,45.5,23231.0,41.4954,41.5228,41.4589,41.5228,23231.0
2017-12-12 14:05:00,45.5,45.53,45.5,45.51,9979.0,41.5228,41.5502,41.5228,41.5319,9979.0
2017-12-12 14:10:00,45.53,45.56,45.52,45.55,21720.0,41.5502,41.5775,41.541,41.5684,21720.0
2017-12-12 14:15:00,45.57,45.6,45.56,45.59,25109.0,41.5867,41.614,41.5775,41.6049,25109.0
2017-12-12 14:20:00,45.6,45.61,45.58,45.59,10218.0,41.614,41.6232,41.5958,41.6049,10218.0
2017-12-12 14:25:00,45.59,45.61,45.58,45.61,8103.0,41.6049,41.6232,41.5958,41.6232,8103.0
2017-12-12 14:30:00,45.61,45.63,45.6,45.62,9135.0,41.6232,41.6414,41.614,41.6323,9135.0
2017-12-12 14:35:00,45.61,45.62,45.6,45.61,1630.0,41.6232,41.6323,41.614,41.6232,1630.0
2017-12-12 14:40:00,45.59,45.59,45.57,45.57,2717.0,41.6049,41.6049,41.5867,41.5867,2717.0
2017-12-12 14:45:00,45.57,45.59,45.52,45.58,7310.0,41.5867,41.6049,41.541,41.5958,7310.0
2017-12-12 14:50:00,45.59,45.62,45.59,45.62,3505.0,41.6049,41.6323,41.6049,41.6323,3505.0
2017-12-12 14:55:00,45.61,45.63,45.58,45.6,8960.0,41.6232,41.6414,41.5958,41.614,8960.0
2017-12-12 15:00:00,45.6,45.6,45.54,45.55,6030.0,41.614,41.614,41.5593,41.5684,6030.0
2017-12-12 15:05:00,45.54,45.56,45.52,45.52,4950.0,41.5593,41.5775,41.541,41.541,4950.0
2017-12-12 15:10:00,45.52,45.54,45.52,45.54,5249.0,41.541,41.5593,41.541,41.5593,5249.0
2017-12-12 15:15:00,45.54,45.55,45.53,45.55,5870.0,41.5593,41.5684,41.5502,41.5684,5870.0
2017-12-12 15:20:00,45.55,45.56,45.52,45.56,7359.0,41.5684,41.5775,41.541,41.5775,7359.0
2017-12-12 15:25:00,45.54,45.56,45.53,45.54,37959.0,41.5593,41.5775,41.5502,41.5593,37959.0
2017-12-12 15:30:00,45.55,45.56,45.51,45.52,45966.0,41.5684,41.5775,41.5319,41.541,45966.0
2017-12-12 15:35:00,45.52,45.54,45.46,45.49,19150.0,41.541,41.5593,41.4863,41.5137,19150.0
2017-12-12 15:40:00,45.49,45.49,45.43,45.47,24352.0,41.5137,41.5137,41.4589,41.4954,24352.0
2017-12-12 15:45:00,45.46,45.48,45.4,45.43,45273.0,41.4863,41.5045,41.4315,41.4589,45273.0
2017-12-12 15:50:00,45.42,45.42,45.34,45.36,32457.0,41.4498,41.4498,41.3768,41.395,32457.0
2017-12-12 15:55:00,45.36,45.42,45.33,45.37,62180.0,41.395,41.4498,41.3676,41.4041,62180.0
2017-12-13 09:30:00,43.92,44.01,43.89,43.99,106338.0,41.5503,41.6355,41.522,41.6166,106338.0
2017-12-13 09:35:00,44.0,44.05,43.95,44.03,90786.0,41.626,41.6733,41.5787,41.6544,90786.0
2017-12-13 09:40:00,44.04,44.08,44.0,44.02,57840.0,41.6639,41.7017,41.626,41.6449,57840.0
2017-12-13 09:45:00,44.0,44.05,43.98,44.02,44521.0,41.626,41.6733,41.6071,41.6449,44521.0
2017-12-13 09:50:00,44.01,44.1,44.01,44.08,11490.0,41.6355,41.7206,41.6355,41.7017,11490.0
2017-12-13 09:55:00,44.08,44.1,44.08,44.08,12192.0,41.7017,41.7206,41.7017,41.7017,12192.0
2017-12-13 10:00:00,44.1,44.1,44.05,44.07,8296.0,41.7206,41.7206,41.6733,41.6922,8296.0
2017-12-13 10:05:00,44.06,44.06,43.97,44.01,32515.0,41.6828,41.6828,41.5976,41.6355,32515.0
2017-12-13 10:10:00,44.01,44.05,43.98,44.05,12848.0,41.6355,41.6733,41.6071,41.6733,12848.0
2017-12-13 10:15:00,44.03,44.04,44.01,44.03,5290.0,41.6544,41.6639,41.6355,41.6544,5290.0
2017-12-13 10:20:00,44.01,44.03,44.01,44.01,9683.0,41.6355,41.6544,41.6355,41.6355,9683.0
2017-12-13 10:25:00,44.01,44.06,43.99,44.06,11052.0,41.6355,41.6828,41.6166,41.6828,11052.0
2017-12-13 10:30:00,44.07,44.08,44.03,44.07,74460.0,41.6922,41.7017,41.6544,41.6922,74460.0
2017-12-13 10:35:00,44.07,44.1,44.07,44.09,103203.0,41.6922,41.7206,41.6922,41.7112,103203.0
2017-12-13 10:40:00,44.1,44.12,44.06,44.11,18866.0,41.7206,41.7395,41.6828,41.7301,18866.0
2017-12-13 10:45:00,44.08,44.09,44.0,44.05,16611.0,41.7017,41.7112,41.626,41.6733,16611.0
2017-12-13 10:50:00,44.05,44.1,44.04,44.08,35979.0,41.6733,41.7206,41.6639,41.7017,35979.0
2017-12-13 10:55:00,44.09,44.1,44.06,44.1,33590.0,41.7112,41.7206,41.6828,41.7206,33590.0
2017-12-13 11:00:00,44.09,44.09,44.05,44.09,17023.0,41.7112,41.7112,41.6733,41.7112,17023.0
2017-12-13 11:05:00,44.09,44.11,44.06,44.1,10398.0,41.7112,41.7301,41.6828,41.7206,10398.0
2017-12-13 11:10:00,44.09,44.13,44.09,44.1,38569.0,41.7112,41.749,41.7112,41.7206,38569.0
2017-12-13 11:15:00,44.1,44.11,44.08,44.08,7429.0,41.7206,41.7301,41.7017,41.7017,7429.0
2017-12-13 11:20:00,44.07,44.12,44.07,44.12,3137.0,41.6922,41.7395,41.6922,41.7395,3137.0
2017-12-13 11:25:00,44.12,44.12,44.08,44.1,6039.0,41.7395,41.7395,41.7017,41.7206,6039.0
2017-12-13 11:30:00,44.09,44.13,44.09,44.11,17829.0,41.7112,41.749,41.7112,41.7301,17829.0
2017-12-13 11:35:00,44.11,44.11,44.05,44.07,45639.0,41.7301,41.7301,41.6733,41.6922,45639.0
2017-12-13 11:40:00,44.07,44.08,44.04,44.05,5950.0,41.6922,41.7017,41.6639,41.6733,5950.0
2017-12-13 11:45:00,44.05,44.14,44.04,44.13,20936.0,41.6733,41.7585,41.6639,41.749,20936.0
2017-12-13 11:50:00,44.15,44.15,44.07,44.13,31204.0,41.7679,41.7679,41.6922,41.749,31204.0
2017-12-13 11:55:00,44.13,44.14,44.11,44.12,4638.0,41.749,41.7585,41.7301,41.7395,4638.0
2017-12-13 12:00:00,44.1,44.1,43.94,43.95,46418.0,41.7206,41.7206,41.5693,41.5787,46418.0
2017-12-13 12:05:00,43.95,43.99,43.94,43.96,30252.0,41.5787,41.6166,41.5693,41.5882,30252.0
2017-12-13 12:10:00,44.0,44.0,43.93,43.93,12847.0,41.626,41.626,41.5598,41.5598,12847.0
2017-12-13 12:15:00,43.93,43.95,43.9,43.94,58976.0,41.5598,41.5787,41.5314,41.5693,58976.0
2017-12-13 12:20:00,43.95,44.0,43.95,44.0,42747.0,41.5787,41.626,41.5787,41.626,42747.0
2017-12-13 12:25:00,43.99,44.0,43.96,43.98,5198.0,41.6166,41.626,41.5882,41.6071,5198.0
2017-12-13 12:30:00,44.0,44.0,43.97,43.98,12008.0,41.626,41.626,41.5976,41.6071,12008.0
2017-12-13 12:35:00,43.97,43.99,43.87,43.87,7579.0,41.5976,41.6166,41.503,41.503,7579.0
2017-12-13 12:40:00,43.85,43.91,43.85,43.9,26925.0,41.4841,41.5409,41.4841,41.5314,26925.0
2017-12-13 12:45:00,43.9,43.95,43.88,43.95,3762.0,41.5314,41.5787,41.5125,41.5787,3762.0
2017-12-13 12:50:00,43.93,43.95,43.92,43.92,10468.0,41.5598,41.5787,41.5503,41.5503,10468.0
2017-12-13 12:55:00,43.91,43.94,43.9,43.91,18274.0,41.5409,41.5693,41.5314,41.5409,18274.0
2017-12-13 13:00:00,43.91,43.91,43.88,43.9,8796.0,41.5409,41.5409,41.5125,41.5314,8796.0
2017-12-13 13:05:00,43.89,43.92,43.89,43.91,12000.0,41.522,41.5503,41.522,41.5409,12000.0
2017-12-13 13:10:00,43.91,43.91,43.85,43.88,19941.0,41.5409,41.5409,41.4841,41.5125,19941.0
2017-12-13 13:15:00,43.87,43.87,43.83,43.85,17053.0,41.503,41.503,41.4652,41.4841,17053.0
2017-12-13 13:20:00,43.86,43.9,43.83,43.88,19645.0,41.4936,41.5314,41.4652,41.5125,19645.0
2017-12-13 13:25:00,43.89,43.91,43.87,43.88,15000.0,41.522,41.5409,41.503,41.5125,15000.0
2017-12-13 13:30:00,43.89,43.89,43.78,43.78,38672.0,41.522,41.522,41.4179,41.4179,38672.0
2017-12-13 13:35:00,43.77,43.85,43.76,43.83,6172.0,41.4084,41.4841,41.399,41.4652,6172.0
2017-12-13 13:40:00,43.84,43.85,43.81,43.83,6643.0,41.4746,41.4841,41.4463,41.4652,6643.0
2017-12-13 13:45:00,43.86,43.89,43.86,43.87,9976.0,41.4936,41.522,41.4936,41.503,9976.0
2017-12-13 13:50:00,43.87,43.92,43.86,43.87,25771.0,41.503,41.5503,41.4936,41.503,25771.0
2017-12-13 13:55:00,43.87,43.88,43.82,43.85,4521.0,41.503,41.5125,41.4557,41.4841,4521.0
2017-12-13 14:00:00,43.95,44.11,43.9,44.05,72597.0,41.5787,41.7301,41.5314,41.6733,72597.0
2017-12-13 14:05:00,44.03,44.05,43.89,44.05,12700.0,41.6544,41.6733,41.522,41.6733,12700.0
2017-12-13 14:10:00,44.01,44.01,43.89,43.93,20683.0,41.6355,41.6355,41.522,41.5598,20683.0
2017-12-13 14:15:00,43.94,44.01,43.93,44.01,10227.0,41.5693,41.6355,41.5598,41.6355,10227.0
2017-12-13 14:20:00,43.98,43.98,43.95,43.95,2687.0,41.6071,41.6071,41.5787,41.5787,2687.0
2017-12-13 14:25:00,43.98,44.03,43.97,44.02,7900.0,41.6071,41.6544,41.5976,41.6449,7900.0
2017-12-13 14:30:00,44.03,44.11,44.0,44.09,23975.0,41.6544,41.7301,41.626,41.7112,23975.0
2017-12-13 14:35:00,44.07,44.07,44.03,44.05,14797.0,41.6922,41.6922,41.6544,41.6733,14797.0
2017-12-13 14:40:00,44.04,44.07,44.02,44.05,5492.0,41.6639,41.6922,41.6449,41.6733,5492.0
2017-12-13 14:45:00,44.06,44.11,44.05,44.11,15351.0,41.6828,41.7301,41.6733,41.7301,15351.0
2017-12-13 14:50:00,44.11,44.12,44.07,44.08,20814.0,41.7301,41.7395,41.6922,41.7017,20814.0
2017-12-13 14:55:00,44.08,44.13,44.06,44.11,9093.0,41.7017,41.749,41.6828,41.7301,9093.0
2017-12-13 15:00:00,44.09,44.09,44.03,44.05,8644.0,41.7112,41.7112,41.6544,41.6733,8644.0
2017-12-13 15:05:00,44.04,44.04,43.96,43.98,18854.0,41.6639,41.6639,41.5882,41.6071,18854.0
2017-12-13 15:10:00,43.96,44.01,43.95,44.0,4827.0,41.5882,41.6355,41.5787,41.626,4827.0
2017-12-13 15:15:00,44.0,44.0,43.97,43.98,10104.0,41.626,41.626,41.5976,41.6071,10104.0
2017-12-13 15:20:00,44.01,44.06,43.99,44.0,17496.0,41.6355,41.6828,41.6166,41.626,17496.0
2017-12-13 15:25:00,43.98,43.99,43.85,43.87,23352.0,41.6071,41.6166,41.4841,41.503,23352.0
2017-12-13 15:30:00,43.88,43.94,43.86,43.94,4637.0,41.5125,41.5693,41.4936,41.5693,4637.0
2017-12-13 15:35:00,43.94,43.98,43.93,43.94,29087.0,41.5693,41.6071,41.5598,41.5693,29087.0
2017-12-13 15:40:00,43.92,43.93,43.88,43.88,6808.0,41.5503,41.5598,41.5125,41.5125,6808.0
2017-12-13 15:45:00,43.89,43.91,43.86,43.89,9260.0,41.522,41.5409,41.4936,41.522,9260.0
2017-12-13 15:50:00,43.86,43.86,43.7,43.72,55985.0,41.4936,41.4936,41.3422,41.3611,55985.0
2017-12-13 15:55:00,43.72,43.78,43.69,43.73,61226.0,41.3611,41.4179,41.3327,41.3706,61226.0
2017-12-14 09:30:00,43.93,43.95,43.87,43.93,49606.0,41.5598,41.5787,41.503,41.5598,49606.0
2017-12-14 09:35:00,43.96,43.96,43.82,43.86,29189.0,41.5882,41.5882,41.4557,41.4936,29189.0
2017-12-14 09:40:00,43.85,43.86,43.83,43.83,24256.0,41.4841,41.4936,41.4652,41.4652,24256.0
2017-12-14 09:45:00,43.84,43.87,43.81,43.83,12774.0,41.4746,41.503,41.4463,41.4652,12774.0
2017-12-14 09:50:00,43.85,43.88,43.8,43.85,13900.0,41.4841,41.5125,41.4368,41.4841,13900.0
2017-12-14 09:55:00,43.86,43.92,43.82,43.91,24909.0,41.4936,41.5503,41.4557,41.5409,24909.0
2017-12-14 10:00:00,43.91,43.92,43.85,43.86,17310.0,41.5409,41.5503,41.4841,41.4936,17310.0
2017-12-14 10:05:00,43.84,43.89,43.84,43.89,4425.0,41.4746,41.522,41.4746,41.522,4425.0
2017-12-14 10:10:00,43.89,43.95,43.89,43.93,23127.0,41.522,41.5787,41.522,41.5598,23127.0
2017-12-14 10:15:00,43.94,43.95,43.88,43.89,12698.0,41.5693,41.5787,41.5125,41.522,12698.0
2017-12-14 10:20:00,43.9,43.91,43.86,43.89,9258.0,41.5314,41.5409,41.4936,41.522,9258.0
2017-12-14 10:25:00,43.9,43.94,43.9,43.9,7568.0,41.5314,41.5693,41.5314,41.5314,7568.0
2017-12-14 10:30:00,43.9,43.9,43.88,43.9,4935.0,41.5314,41.5314,41.5125,41.5314,4935.0
2017-12-14 10:35:00,43.91,43.94,43.91,43.94,6132.0,41.5409,41.5693,41.5409,41.5693,6132.0
2017-12-14 10:40:00,43.92,43.95,43.91,43.93,7363.0,41.5503,41.5787,41.5409,41.5598,7363.0
2017-12-14 10:45:00,43.92,43.93,43.91,43.92,10072.0,41.5503,41.5598,41.5409,41.5503,10072.0
2017-12-14 10:50:00,43.91,43.91,43.89,43.9,13509.0,41.5409,41.5409,41.522,41.5314,13509.0
2017-12-14 10:55:00,43.92,43.95,43.84,43.84,32065.0,41.5503,41.5787,41.4746,41.4746,32065.0
2017-12-14 11:00:00,43.85,43.86,43.81,43.82,12424.0,41.4841,41.4936,41.4463,41.4557,12424.0
2017-12-14 11:05:00,43.81,43.83,43.76,43.77,17801.0,41.4463,41.4652,41.399,41.4084,17801.0
2017-12-14 11:10:00,43.76,43.79,43.69,43.7,30608.0,41.399,41.4273,41.3327,41.3422,30608.0
2017-12-14 11:15:00,43.7,43.73,43.66,43.7,18763.0,41.3422,41.3706,41.3044,41.3422,18763.0
2017-12-14 11:20:00,43.67,43.68,43.64,43.65,23453.0,41.3138,41.3233,41.2854,41.2949,23453.0
2017-12-14 11:25:00,43.66,43.75,43.65,43.75,10181.0,41.3044,41.3895,41.2949,41.3895,10181.0
2017-12-14 11:30:00,43.76,43.76,43.72,43.75,5273.0,41.399,41.399,41.3611,41.3895,5273.0
2017-12-14 11:35:00,43.76,43.78,43.74,43.77,5900.0,41.399,41.4179,41.38,41.4084,5900.0
2017-12-14 11:40:00,43.78,43.8,43.76,43.78,25509.0,41.4179,41.4368,41.399,41.4179,25509.0
2017-12-14 11:45:00,43.77,43.78,43.77,43.78,3010.0,41.4084,41.4179,41.4084,41.4179,3010.0
2017-12-14 11:50:00,43.78,43.82,43.78,43.82,15200.0,41.4179,41.4557,41.4179,41.4557,15200.0
2017-12-14 11:55:00,43.82,43.82,43.79,43.8,4548.0,41.4557,41.4557,41.4273,41.4368,4548.0
2017-12-14 12:00:00,43.79,43.8,43.78,43.78,5453.0,41.4273,41.4368,41.4179,41.4179,5453.0
2017-12-14 12:05:00,43.77,43.77,43.76,43.77,3224.0,41.4084,41.4084,41.399,41.4084,3224.0
2017-12-14 12:10:00,43.78,43.78,43.7,43.73,15478.0,41.4179,41.4179,41.3422,41.3706,15478.0
2017-12-14 12:15:00,43.75,43.76,43.74,43.74,4141.0,41.3895,41.399,41.38,41.38,4141.0
2017-12-14 12:20:00,43.75,43.75,43.72,43.72,800.0,41.3895,41.3895,41.3611,41.3611,800.0
2017-12-14 12:25:00,43.72,43.74,43.69,43.69,11146.0,41.3611,41.38,41.3327,41.3327,11146.0
2017-12-14 12:30:00,43.69,43.72,43.67,43.7,2850.0,41.3327,41.3611,41.3138,41.3422,2850.0
2017-12-14 12:35:00,43.7,43.7,43.67,43.67,4630.0,41.3422,41.3422,41.3138,41.3138,4630.0
2017-12-14 12:40:00,43.69,43.72,43.68,43.72,6610.0,41.3327,41.3611,41.3233,41.3611,6610.0
2017-12-14 12:45:00,43.73,43.73,43.67,43.67,3200.0,41.3706,41.3706,41.3138,41.3138,3200.0
2017-12-14 12:50:00,43.68,43.68,43.63,43.65,22834.0,41.3233,41.3233,41.276,41.2949,22834.0
2017-12-14 12:55:00,43.66,43.66,43.58,43.63,38295.0,41.3044,41.3044,41.2287,41.276,38295.0
2017-12-14 13:00:00,43.62,43.64,43.58,43.62,9485.0,41.2665,41.2854,41.2287,41.2665,9485.0
2017-12-14 13:05:00,43.62,43.63,43.6,43.61,15159.0,41.2665,41.276,41.2476,41.2571,15159.0
2017-12-14 13:10:00,43.57,43.59,43.52,43.53,15143.0,41.2192,41.2381,41.1719,41.1814,15143.0
2017-12-14 13:15:00,43.52,43.59,43.49,43.59,18390.0,41.1719,41.2381,41.1435,41.2381,18390.0
2017-12-14 13:20:00,43.52,43.56,43.52,43.55,2300.0,41.1719,41.2098,41.1719,41.2003,2300.0
2017-12-14 13:25:00,43.55,43.6,43.55,43.59,10828.0,41.2003,41.2476,41.2003,41.2381,10828.0
2017-12-14 13:30:00,43.6,43.61,43.54,43.55,13370.0,41.2476,41.2571,41.1908,41.2003,13370.0
2017-12-14 13:35:00,43.55,43.56,43.54,43.56,7298.0,41.2003,41.2098,41.1908,41.2098,7298.0
2017-12-14 13:40:00,43.55,43.55,43.49,43.52,13182.0,41.2003,41.2003,41.1435,41.1719,13182.0
2017-12-14 13:45:00,43.57,43.59,43.57,43.57,9806.0,41.2192,41.2381,41.2192,41.2192,9806.0
2017-12-14 13:50:00,43.57,43.58,43.49,43.49,14206.0,41.2192,41.2287,41.1435,41.1435,14206.0
2017-12-14 13:55:00,43.5,43.54,43.44,43.45,33131.0,41.153,41.1908,41.0962,41.1057,33131.0
2017-12-14 14:00:00,43.45,43.48,43.41,43.46,17950.0,41.1057,41.1341,41.0678,41.1152,17950.0
2017-12-14 14:05:00,43.47,43.51,43.47,43.5,16426.0,41.1246,41.1625,41.1246,41.153,16426.0
2017-12-14 14:10:00,43.49,43.5,43.47,43.48,4516.0,41.1435,41.153,41.1246,41.1341,4516.0
2017-12-14 14:15:00,43.47,43.51,43.47,43.48,12456.0,41.1246,41.1625,41.1246,41.1341,12456.0
2017-12-14 14:20:00,43.48,43.48,43.3,43.3,20692.0,41.1341,41.1341,40.9638,40.9638,20692.0
2017-12-14 14:25:00,43.3,43.35,43.18,43.18,43726.0,40.9638,41.0111,40.8503,40.8503,43726.0
2017-12-14 14:30:00,43.17,43.29,43.16,43.26,40229.0,40.8408,40.9543,40.8313,40.9259,40229.0
2017-12-14 14:35:00,43.26,43.28,43.25,43.28,5747.0,40.9259,40.9449,40.9165,40.9449,5747.0
2017-12-14 14:40:00,43.24,43.27,43.21,43.24,26491.0,40.907,40.9354,40.8786,40.907,26491.0
2017-12-14 14:45:00,43.25,43.27,43.22,43.27,24413.0,40.9165,40.9354,40.8881,40.9354,24413.0
2017-12-14 14:50:00,43.26,43.32,43.26,43.3,14121.0,40.9259,40.9827,40.9259,40.9638,14121.0
2017-12-14 14:55:00,43.32,43.4,43.31,43.4,18151.0,40.9827,41.0584,40.9732,41.0584,18151.0
2017-12-14 15:00:00,43.39,43.4,43.31,43.32,3853.0,41.0489,41.0584,40.9732,40.9827,3853.0
2017-12-14 15:05:00,43.33,43.35,43.29,43.31,4471.0,40.9922,41.0111,40.9543,40.9732,4471.0
2017-12-14 15:10:00,43.35,43.37,43.33,43.33,5949.0,41.0111,41.03,40.9922,40.9922,5949.0
2017-12-14 15:15:00,43.33,43.33,43.22,43.24,5975.0,40.9922,40.9922,40.8881,40.907,5975.0
2017-12-14 15:20:00,43.25,43.29,43.24,43.27,6373.0,40.9165,40.9543,40.907,40.9354,6373.0
2017-12-14 15:25:00,43.27,43.33,43.27,43.3,4050.0,40.9354,40.9922,40.9354,40.9638,4050.0
2017-12-14 15:30:00,43.34,43.39,43.33,43.39,5172.0,41.0016,41.0489,40.9922,41.0489,5172.0
2017-12-14 15:35:00,43.39,43.48,43.39,43.45,13881.0,41.0489,41.1341,41.0489,41.1057,13881.0
2017-12-14 15:40:00,43.5,43.51,43.41,43.43,16658.0,41.153,41.1625,41.0678,41.0868,16658.0
2017-12-14 15:45:00,43.42,43.42,43.34,43.36,12123.0,41.0773,41.0773,41.0016,41.0205,12123.0
2017-12-14 15:50:00,43.36,43.36,43.21,43.28,34508.0,41.0205,41.0205,40.8786,40.9449,34508.0
2017-12-14 15:55:00,43.29,43.31,43.18,43.21,84256.0,40.9543,40.9732,40.8503,40.8786,84256.0
2017-12-15 09:30:00,43.76,43.85,43.75,43.75,56769.0,41.399,41.4841,41.3895,41.3895,56769.0
2017-12-15 09:35:00,43.77,43.79,43.72,43.75,14926.0,41.4084,41.4273,41.3611,41.3895,14926.0
2017-12-15 09:40:00,43.73,43.77,43.72,43.75,19643.0,41.3706,41.4084,41.3611,41.3895,19643.0
2017-12-15 09:45:00,43.75,43.8,43.75,43.8,12988.0,41.3895,41.4368,41.3895,41.4368,12988.0
2017-12-15 09:50:00,43.82,43.82,43.75,43.79,25125.0,41.4557,41.4557,41.3895,41.4273,25125.0
2017-12-15 09:55:00,43.79,43.8,43.75,43.77,30378.0,41.4273,41.4368,41.3895,41.4084,30378.0
2017-12-15 10:00:00,43.77,43.84,43.77,43.83,34758.0,41.4084,41.4746,41.4084,41.4652,34758.0
2017-12-15 10:05:00,43.83,43.85,43.81,43.84,12203.0,41.4652,41.4841,41.4463,41.4746,12203.0
2017-12-15 10:10:00,43.84,43.85,43.82,43.84,17307.0,41.4746,41.4841,41.4557,41.4746,17307.0
2017-12-15 10:15:00,43.83,44.17,43.83,44.13,168548.0,41.4652,41.7868,41.4652,41.749,168548.0
2017-12-15 10:20:00,44.12,44.13,44.09,44.1,13141.0,41.7395,41.749,41.7112,41.7206,13141.0
2017-12-15 10:25:00,44.09,44.1,44.06,44.06,12022.0,41.7112,41.7206,41.6828,41.6828,12022.0
2017-12-15 10:30:00,44.08,44.08,44.01,44.01,32135.0,41.7017,41.7017,41.6355,41.6355,32135.0
2017-12-15 10:35:00,44.01,44.03,43.94,43.98,23518.0,41.6355,41.6544,41.5693,41.6071,23518.0
2017-12-15 10:40:00,43.98,44.02,43.98,44.0,11818.0,41.6071,41.6449,41.6071,41.626,11818.0
2017-12-15 10:45:00,44.02,44.03,43.97,43.97,21247.0,41.6449,41.6544,41.5976,41.5976,21247.0
2017-12-15 10:50:00,43.97,44.0,43.94,44.0,40482.0,41.5976,41.626,41.5693,41.626,40482.0
2017-12-15 10:55:00,44.01,44.02,43.95,43.96,13951.0,41.6355,41.6449,41.5787,41.5882,13951.0
2017-12-15 11:00:00,43.98,44.02,43.97,44.02,20520.0,41.6071,41.6449,41.5976,41.6449,20520.0
2017-12-15 11:05:00,44.04,44.06,44.02,44.06,8507.0,41.6639,41.6828,41.6449,41.6828,8507.0
2017-12-15 11:10:00,44.07,44.1,44.05,44.09,23783.0,41.6922,41.7206,41.6733,41.7112,23783.0
2017-12-15 11:15:00,44.1,44.13,44.09,44.12,10950.0,41.7206,41.749,41.7112,41.7395,10950.0
2017-12-15 11:20:00,44.13,44.15,44.12,44.13,25282.0,41.749,41.7679,41.7395,41.749,25282.0
2017-12-15 11:25:00,44.12,44.25,44.12,44.22,115264.0,41.7395,41.8625,41.7395,41.8341,115264.0
2017-12-15 11:30:00,44.22,44.31,44.22,44.29,37766.0,41.8341,41.9193,41.8341,41.9004,37766.0
2017-12-15 11:35:00,44.29,44.3,44.25,44.26,37387.0,41.9004,41.9098,41.8625,41.872,37387.0
2017-12-15 11:40:00,44.27,44.27,44.19,44.19,17995.0,41.8814,41.8814,41.8058,41.8058,17995.0
2017-12-15 11:45:00,44.22,44.22,44.15,44.19,12907.0,41.8341,41.8341,41.7679,41.8058,12907.0
2017-12-15 11:50:00,44.19,44.22,44.17,44.2,16571.0,41.8058,41.8341,41.7868,41.8152,16571.0
2017-12-15 11:55:00,44.21,44.26,44.2,44.25,27168.0,41.8247,41.872,41.8152,41.8625,27168.0
2017-12-15 12:00:00,44.25,44.27,44.24,44.25,33484.0,41.8625,41.8814,41.8531,41.8625,33484.0
2017-12-15 12:05:00,44.23,44.26,44.22,44.23,7098.0,41.8436,41.872,41.8341,41.8436,7098.0
2017-12-15 12:10:00,44.24,44.25,44.21,44.22,5964.0,41.8531,41.8625,41.8247,41.8341,5964.0
2017-12-15 12:15:00,44.21,44.29,44.2,44.28,8739.0,41.8247,41.9004,41.8152,41.8909,8739.0
2017-12-15 12:20:00,44.29,44.29,44.27,44.29,4100.0,41.9004,41.9004,41.8814,41.9004,4100.0
2017-12-15 12:25:00,44.3,44.32,44.29,44.31,12091.0,41.9098,41.9288,41.9004,41.9193,12091.0
2017-12-15 12:30:00,44.31,44.35,44.3,44.34,17342.0,41.9193,41.9571,41.9098,41.9477,17342.0
2017-12-15 12:35:00,44.34,44.34,44.28,44.31,38202.0,41.9477,41.9477,41.8909,41.9193,38202.0
2017-12-15 12:40:00,44.31,44.32,44.28,44.28,11207.0,41.9193,41.9288,41.8909,41.8909,11207.0
2017-12-15 12:45:00,44.29,44.33,44.28,44.33,4791.0,41.9004,41.9382,41.8909,41.9382,4791.0
2017-12-15 12:50:00,44.33,44.34,44.3,44.3,11570.0,41.9382,41.9477,41.9098,41.9098,11570.0
2017-12-15 12:55:00,44.31,44.31,44.26,44.3,28930.0,41.9193,41.9193,41.872,41.9098,28930.0
2017-12-15 13:00:00,44.31,44.34,44.31,44.34,19579.0,41.9193,41.9477,41.9193,41.9477,19579.0
2017-12-15 13:05:00,44.33,44.33,44.28,44.3,28568.0,41.9382,41.9382,41.8909,41.9098,28568.0
2017-12-15 13:10:00,44.29,44.3,44.27,44.28,14361.0,41.9004,41.9098,41.8814,41.8909,14361.0
2017-12-15 13:15:00,44.27,44.29,44.26,44.29,5558.0,41.8814,41.9004,41.872,41.9004,5558.0
2017-12-15 13:20:00,44.27,44.3,44.27,44.29,4539.0,41.8814,41.9098,41.8814,41.9004,4539.0
2017-12-15 13:25:00,44.28,44.29,44.26,44.26,10092.0,41.8909,41.9004,41.872,41.872,10092.0
2017-12-15 13:30:00,44.27,44.29,44.26,44.28,4312.0,41.8814,41.9004,41.872,41.8909,4312.0
2017-12-15 13:35:00,44.28,44.31,44.28,44.3,18077.0,41.8909,41.9193,41.8909,41.9098,18077.0
2017-12-15 13:40:00,44.3,44.32,44.28,44.32,9413.0,41.9098,41.9288,41.8909,41.9288,9413.0
2017-12-15 13:45:00,44.31,44.35,44.31,44.34,12326.0,41.9193,41.9571,41.9193,41.9477,12326.0
2017-12-15 13:50:00,44.35,44.37,44.32,44.37,11769.0,41.9571,41.9761,41.9288,41.9761,11769.0
2017-12-15 13:55:00,44.38,44.39,44.37,44.38,11361.0,41.9855,41.995,41.9761,41.9855,11361.0
2017-12-15 14:00:00,44.38,44.44,44.38,44.42,16917.0,41.9855,42.0423,41.9855,42.0234,16917.0
2017-12-15 14:05:00,44.41,44.43,44.4,44.41,25791.0,42.0139,42.0328,42.0044,42.0139,25791.0
2017-12-15 14:10:00,44.44,44.44,44.38,44.4,8877.0,42.0423,42.0423,41.9855,42.0044,8877.0
2017-12-15 14:15:00,44.42,44.48,44.41,44.45,17309.0,42.0234,42.0801,42.0139,42.0517,17309.0
2017-12-15 14:20:00,44.44,44.49,44.43,44.45,37726.0,42.0423,42.0896,42.0328,42.0517,37726.0
2017-12-15 14:25:00,44.46,44.46,44.42,44.42,11190.0,42.0612,42.0612,42.0234,42.0234,11190.0
2017-12-15 14:30:00,44.44,44.46,44.44,44.45,13488.0,42.0423,42.0612,42.0423,42.0517,13488.0
2017-12-15 14:35:00,44.45,44.47,44.43,44.46,12373.0,42.0517,42.0707,42.0328,42.0612,12373.0
2017-12-15 14:40:00,44.45,44.47,44.43,44.44,19460.0,42.0517,42.0707,42.0328,42.0423,19460.0
2017-12-15 14:45:00,44.42,44.46,44.4,44.46,30891.0,42.0234,42.0612,42.0044,42.0612,30891.0
2017-12-15 14:50:00,44.45,44.46,44.42,44.43,5684.0,42.0517,42.0612,42.0234,42.0328,5684.0
2017-12-15 14:55:00,44.43,44.43,44.36,44.37,40433.0,42.0328,42.0328,41.9666,41.9761,40433.0
2017-12-15 15:00:00,44.4,44.45,44.4,44.45,8286.0,42.0044,42.0517,42.0044,42.0517,8286.0
2017-12-15 15:05:00,44.44,44.5,44.44,44.48,17912.0,42.0423,42.099,42.0423,42.0801,17912.0
2017-12-15 15:10:00,44.48,44.51,44.48,44.5,12468.0,42.0801,42.1085,42.0801,42.099,12468.0
2017-12-15 15:15:00,44.5,44.52,44.47,44.49,19750.0,42.099,42.118,42.0707,42.0896,19750.0
2017-12-15 15:20:00,44.48,44.48,44.47,44.48,5998.0,42.0801,42.0801,42.0707,42.0801,5998.0
2017-12-15 15:25:00,44.49,44.49,44.48,44.48,2218.0,42.0896,42.0896,42.0801,42.0801,2218.0
2017-12-15 15:30:00,44.48,44.5,44.45,44.47,16920.0,42.0801,42.099,42.0517,42.0707,16920.0
2017-12-15 15:35:00,44.46,44.46,44.4,44.41,37446.0,42.0612,42.0612,42.0044,42.0139,37446.0
2017-12-15 15:40:00,44.41,44.42,44.38,44.39,36563.0,42.0139,42.0234,41.9855,41.995,36563.0
2017-12-15 15:45:00,44.4,44.4,44.2,44.23,61624.0,42.0044,42.0044,41.8152,41.8436,61624.0
2017-12-15 15:50:00,44.25,44.34,44.18,44.25,76475.0,41.8625,41.9477,41.7963,41.8625,76475.0
2017-12-15 15:55:00,44.25,44.29,44.13,44.27,194661.0,41.8625,41.9004,41.749,41.8814,194661.0
2017-12-18 09:30:00,45.05,45.15,44.99,45.11,163503.0,42.6194,42.714,42.5626,42.6761,163503.0
2017-12-18 09:35:00,45.13,45.28,45.12,45.27,49914.0,42.695,42.837,42.6856,42.8275,49914.0
2017-12-18 09:40:00,45.28,45.3,45.23,45.24,60264.0,42.837,42.8559,42.7897,42.7991,60264.0
2017-12-18 09:45:00,45.25,45.27,45.22,45.22,23242.0,42.8086,42.8275,42.7802,42.7802,23242.0
2017-12-18 09:50:00,45.22,45.23,45.18,45.19,27082.0,42.7802,42.7897,42.7423,42.7518,27082.0
2017-12-18 09:55:00,45.19,45.23,45.14,45.23,38915.0,42.7518,42.7897,42.7045,42.7897,38915.0
2017-12-18 10:00:00,45.23,45.23,45.18,45.2,22622.0,42.7897,42.7897,42.7423,42.7613,22622.0
2017-12-18 10:05:00,45.2,45.26,45.17,45.2,40706.0,42.7613,42.818,42.7329,42.7613,40706.0
2017-12-18 10:10:00,45.19,45.26,45.18,45.22,14524.0,42.7518,42.818,42.7423,42.7802,14524.0
2017-12-18 10:15:00,45.21,45.23,45.19,45.2,18107.0,42.7707,42.7897,42.7518,42.7613,18107.0
2017-12-18 10:20:00,45.2,45.2,45.17,45.18,13680.0,42.7613,42.7613,42.7329,42.7423,13680.0
2017-12-18 10:25:00,45.19,45.2,45.16,45.16,14447.0,42.7518,42.7613,42.7234,42.7234,14447.0
2017-12-18 10:30:00,45.17,45.18,45.1,45.15,23618.0,42.7329,42.7423,42.6667,42.714,23618.0
2017-12-18 10:35:00,45.15,45.16,45.08,45.11,12668.0,42.714,42.7234,42.6477,42.6761,12668.0
2017-12-18 10:40:00,45.12,45.15,45.09,45.14,10761.0,42.6856,42.714,42.6572,42.7045,10761.0
2017-12-18 10:45:00,45.16,45.16,45.12,45.15,28163.0,42.7234,42.7234,42.6856,42.714,28163.0
2017-12-18 10:50:00,45.15,45.16,45.13,45.15,10580.0,42.714,42.7234,42.695,42.714,10580.0
2017-12-18 10:55:00,45.15,45.17,45.13,45.14,14351.0,42.714,42.7329,42.695,42.7045,14351.0
2017-12-18 11:00:00,45.13,45.13,45.07,45.12,37567.0,42.695,42.695,42.6383,42.6856,37567.0
2017-12-18 11:05:00,45.13,45.13,45.09,45.12,13598.0,42.695,42.695,42.6572,42.6856,13598.0
2017-12-18 11:10:00,45.13,45.15,45.11,45.14,18520.0,42.695,42.714,42.6761,42.7045,18520.0
2017-12-18 11:15:00,45.15,45.16,45.06,45.1,5854.0,42.714,42.7234,42.6288,42.6667,5854.0
2017-12-18 11:20:00,45.11,45.13,45.1,45.12,3407.0,42.6761,42.695,42.6667,42.6856,3407.0
2017-12-18 11:25:00,45.14,45.16,45.09,45.11,19360.0,42.7045,42.7234,42.6572,42.6761,19360.0
2017-12-18 11:30:00,45.1,45.15,45.08,45.15,18208.0,42.6667,42.714,42.6477,42.714,18208.0
2017-12-18 11:35:00,45.14,45.16,45.13,45.15,15842.0,42.7045,42.7234,42.695,42.714,15842.0
2017-12-18 11:40:00,45.17,45.17,45.14,45.16,6038.0,42.7329,42.7329,42.7045,42.7234,6038.0
2017-12-18 11:45:00,45.17,45.2,45.17,45.2,6949.0,42.7329,42.7613,42.7329,42.7613,6949.0
2017-12-18 11:50:00,45.19,45.26,45.19,45.24,7983.0,42.7518,42.818,42.7518,42.7991,7983.0
2017-12-18 11:55:00,45.23,45.26,45.22,45.23,11268.0,42.7897,42.818,42.7802,42.7897,11268.0
2017-12-18 12:00:00,45.25,45.26,45.23,45.25,6995.0,42.8086,42.818,42.7897,42.8086,6995.0
2017-12-18 12:05:00,45.26,45.26,45.23,45.25,6016.0,42.818,42.818,42.7897,42.8086,6016.0
2017-12-18 12:10:00,45.26,45.27,45.24,45.27,6635.0,42.818,42.8275,42.7991,42.8275,6635.0
2017-12-18 12:15:00,45.27,45.27,45.23,45.25,2819.0,42.8275,42.8275,42.7897,42.8086,2819.0
2017-12-18 12:20:00,45.24,45.25,45.22,45.23,10671.0,42.7991,42.8086,42.7802,42.7897,10671.0
2017-12-18 12:25:00,45.23,45.26,45.21,45.23,14510.0,42.7897,42.818,42.7707,42.7897,14510.0
2017-12-18 12:30:00,45.22,45.23,45.22,45.22,1500.0,42.7802,42.7897,42.7802,42.7802,1500.0
2017-12-18 12:35:00,45.23,45.25,45.22,45.24,4817.0,42.7897,42.8086,42.7802,42.7991,4817.0
2017-12-18 12:40:00,45.24,45.25,45.21,45.23,6155.0,42.7991,42.8086,42.7707,42.7897,6155.0
2017-12-18 12:45:00,45.23,45.25,45.22,45.25,5830.0,42.7897,42.8086,42.7802,42.8086,5830.0
2017-12-18 12:50:00,45.25,45.25,45.19,45.2,13018.0,42.8086,42.8086,42.7518,42.7613,13018.0
2017-12-18 12:55:00,45.19,45.2,45.18,45.19,10327.0,42.7518,42.7613,42.7423,42.7518,10327.0
2017-12-18 13:00:00,45.2,45.22,45.17,45.17,8300.0,42.7613,42.7802,42.7329,42.7329,8300.0
2017-12-18 13:05:00,45.16,45.2,45.16,45.19,5609.0,42.7234,42.7613,42.7234,42.7518,5609.0
2017-12-18 13:10:00,45.2,45.21,45.16,45.18,8567.0,42.7613,42.7707,42.7234,42.7423,8567.0
2017-12-18 13:15:00,45.19,45.19,45.14,45.14,42411.0,42.7518,42.7518,42.7045,42.7045,42411.0
2017-12-18 13:20:00,45.14,45.17,45.12,45.13,2300.0,42.7045,42.7329,42.6856,42.695,2300.0
2017-12-18 13:25:00,45.15,45.19,45.14,45.18,6865.0,42.714,42.7518,42.7045,42.7423,6865.0
2017-12-18 13:30:00,45.19,45.19,45.14,45.15,9029.0,42.7518,42.7518,42.7045,42.714,9029.0
2017-12-18 13:35:00,45.15,45.18,45.15,45.15,2995.0,42.714,42.7423,42.714,42.714,2995.0
2017-12-18 13:40:00,45.16,45.16,45.12,45.13,9597.0,42.7234,42.7234,42.6856,42.695,9597.0
2017-12-18 13:45:00,45.12,45.13,45.1,45.12,13881.0,42.6856,42.695,42.6667,42.6856,13881.0
2017-12-18 13:50:00,45.12,45.12,45.11,45.11,6811.0,42.6856,42.6856,42.6761,42.6761,6811.0
2017-12-18 13:55:00,45.11,45.12,45.1,45.11,3790.0,42.6761,42.6856,42.6667,42.6761,3790.0
2017-12-18 14:00:00,45.11,45.13,45.08,45.11,8687.0,42.6761,42.695,42.6477,42.6761,8687.0
2017-12-18 14:05:00,45.11,45.14,45.1,45.11,11298.0,42.6761,42.7045,42.6667,42.6761,11298.0
2017-12-18 14:10:00,45.1,45.12,45.09,45.09,25265.0,42.6667,42.6856,42.6572,42.6572,25265.0
2017-12-18 14:15:00,45.08,45.12,45.08,45.11,5137.0,42.6477,42.6856,42.6477,42.6761,5137.0
2017-12-18 14:20:00,45.12,45.14,45.1,45.1,8400.0,42.6856,42.7045,42.6667,42.6667,8400.0
2017-12-18 14:25:00,45.13,45.15,45.11,45.12,4363.0,42.695,42.714,42.6761,42.6856,4363.0
2017-12-18 14:30:00,45.12,45.16,45.12,45.15,5891.0,42.6856,42.7234,42.6856,42.714,5891.0
2017-12-18 14:35:00,45.15,45.16,45.12,45.15,30270.0,42.714,42.7234,42.6856,42.714,30270.0
2017-12-18 14:40:00,45.14,45.15,45.11,45.14,6169.0,42.7045,42.714,42.6761,42.7045,6169.0
2017-12-18 14:45:00,45.14,45.18,45.13,45.17,21888.0,42.7045,42.7423,42.695,42.7329,21888.0
2017-12-18 14:50:00,45.18,45.18,45.14,45.16,13630.0,42.7423,42.7423,42.7045,42.7234,13630.0
2017-12-18 14:55:00,45.15,45.19,45.15,45.19,9024.0,42.714,42.7518,42.714,42.7518,9024.0
2017-12-18 15:00:00,45.19,45.21,45.18,45.2,14419.0,42.7518,42.7707,42.7423,42.7613,14419.0
2017-12-18 15:05:00,45.2,45.21,45.19,45.19,14896.0,42.7613,42.7707,42.7518,42.7518,14896.0
2017-12-18 15:10:00,45.19,45.23,45.18,45.22,7677.0,42.7518,42.7897,42.7423,42.7802,7677.0
2017-12-18 15:15:00,45.22,45.22,45.18,45.2,8229.0,42.7802,42.7802,42.7423,42.7613,8229.0
2017-12-18 15:20:00,45.19,45.2,45.15,45.15,5827.0,42.7518,42.7613,42.714,42.714,5827.0
2017-12-18 15:25:00,45.14,45.15,45.08,45.09,12725.0,42.7045,42.714,42.6477,42.6572,12725.0
2017-12-18 15:30:00,45.09,45.12,45.06,45.1,35482.0,42.6572,42.6856,42.6288,42.6667,35482.0
2017-12-18 15:35:00,45.09,45.1,45.07,45.1,19621.0,42.6572,42.6667,42.6383,42.6667,19621.0
2017-12-18 15:40:00,45.1,45.12,45.09,45.09,31604.0,42.6667,42.6856,42.6572,42.6572,31604.0
2017-12-18 15:45:00,45.1,45.13,45.09,45.1,19524.0,42.6667,42.695,42.6572,42.6667,19524.0
2017-12-18 15:50:00,45.08,45.11,45.01,45.11,44295.0,42.6477,42.6761,42.5815,42.6761,44295.0
2017-12-18 15:55:00,45.11,45.12,45.04,45.1,123723.0,42.6761,42.6856,42.6099,42.6667,123723.0
2017-12-19 09:30:00,45.17,45.17,45.06,45.07,86683.0,42.8434,42.8434,42.739,42.7485,86683.0
2017-12-19 09:35:00,45.05,45.07,44.99,45.01,46122.0,42.7295,42.7485,42.6726,42.6916,46122.0
2017-12-19 09:40:00,45.02,45.02,44.93,44.93,16029.0,42.7011,42.7011,42.6157,42.6157,16029.0
2017-12-19 09:45:00,44.93,44.94,44.77,44.78,76514.0,42.6157,42.6252,42.464,42.4734,76514.0
2017-12-19 09:50:00,44.77,44.85,44.76,44.82,73493.0,42.464,42.5398,42.4545,42.5114,73493.0
2017-12-19 09:55:00,44.82,44.86,44.79,44.85,22685.0,42.5114,42.5493,42.4829,42.5398,22685.0
2017-12-19 10:00:00,44.81,44.92,44.81,44.87,29677.0,42.5019,42.6062,42.5019,42.5588,29677.0
2017-12-19 10:05:00,44.87,44.9,44.85,44.87,8045.0,42.5588,42.5873,42.5398,42.5588,8045.0
2017-12-19 10:10:00,44.88,44.88,44.84,44.84,9963.0,42.5683,42.5683,42.5304,42.5304,9963.0
2017-12-19 10:15:00,44.83,44.83,44.74,44.81,28606.0,42.5209,42.5209,42.4355,42.5019,28606.0
2017-12-19 10:20:00,44.83,44.83,44.78,44.8,7471.0,42.5209,42.5209,42.4734,42.4924,7471.0
2017-12-19 10:25:00,44.8,44.82,44.78,44.8,5432.0,42.4924,42.5114,42.4734,42.4924,5432.0
2017-12-19 10:30:00,44.82,44.85,44.81,44.81,7240.0,42.5114,42.5398,42.5019,42.5019,7240.0
2017-12-19 10:35:00,44.8,44.81,44.74,44.77,17597.0,42.4924,42.5019,42.4355,42.464,17597.0
2017-12-19 10:40:00,44.78,44.79,44.68,44.7,32224.0,42.4734,42.4829,42.3786,42.3976,32224.0
2017-12-19 10:45:00,44.71,44.75,44.68,44.72,24347.0,42.4071,42.445,42.3786,42.4165,24347.0
2017-12-19 10:50:00,44.71,44.76,44.7,44.75,14177.0,42.4071,42.4545,42.3976,42.445,14177.0
2017-12-19 10:55:00,44.74,44.76,44.72,44.75,30040.0,42.4355,42.4545,42.4165,42.445,30040.0
2017-12-19 11:00:00,44.75,44.81,44.75,44.79,10660.0,42.445,42.5019,42.445,42.4829,10660.0
2017-12-19 11:05:00,44.79,44.8,44.76,44.76,6839.0,42.4829,42.4924,42.4545,42.4545,6839.0
2017-12-19 11:10:00,44.77,44.79,44.68,44.79,26846.0,42.464,42.4829,42.3786,42.4829,26846.0
2017-12-19 11:15:00,44.8,44.82,44.78,44.81,8224.0,42.4924,42.5114,42.4734,42.5019,8224.0
2017-12-19 11:20:00,44.8,44.83,44.78,44.8,8280.0,42.4924,42.5209,42.4734,42.4924,8280.0
2017-12-19 11:25:00,44.8,44.83,44.8,44.8,11775.0,42.4924,42.5209,42.4924,42.4924,11775.0
2017-12-19 11:30:00,44.8,44.81,44.78,44.81,3550.0,42.4924,42.5019,42.4734,42.5019,3550.0
2017-12-19 11:35:00,44.82,44.82,44.78,44.78,5491.0,42.5114,42.5114,42.4734,42.4734,5491.0
2017-12-19 11:40:00,44.78,44.78,44.71,44.75,10845.0,42.4734,42.4734,42.4071,42.445,10845.0
2017-12-19 11:45:00,44.72,44.74,44.65,44.74,12140.0,42.4165,42.4355,42.3501,42.4355,12140.0
2017-12-19 11:50:00,44.73,44.75,44.67,44.68,3104.0,42.426,42.445,42.3691,42.3786,3104.0
2017-12-19 11:55:00,44.65,44.66,44.61,44.63,18523.0,42.3501,42.3596,42.3122,42.3312,18523.0
2017-12-19 12:00:00,44.61,44.66,44.57,44.63,23988.0,42.3122,42.3596,42.2743,42.3312,23988.0
2017-12-19 12:05:00,44.64,44.66,44.62,44.64,10602.0,42.3407,42.3596,42.3217,42.3407,10602.0
2017-12-19 12:10:00,44.64,44.66,44.61,44.65,18784.0,42.3407,42.3596,42.3122,42.3501,18784.0
2017-12-19 12:15:00,44.64,44.66,44.61,44.66,7814.0,42.3407,42.3596,42.3122,42.3596,7814.0
2017-12-19 12:20:00,44.64,44.64,44.55,44.57,28910.0,42.3407,42.3407,42.2553,42.2743,28910.0
2017-12-19 12:25:00,44.58,44.61,44.57,44.61,23936.0,42.2837,42.3122,42.2743,42.3122,23936.0
2017-12-19 12:30:00,44.59,44.64,44.59,44.64,6106.0,42.2932,42.3407,42.2932,42.3407,6106.0
2017-12-19 12:35:00,44.64,44.65,44.6,44.63,8582.0,42.3407,42.3501,42.3027,42.3312,8582.0
2017-12-19 12:40:00,44.63,44.63,44.58,44.59,6712.0,42.3312,42.3312,42.2837,42.2932,6712.0
2017-12-19 12:45:00,44.58,44.59,44.56,44.59,9728.0,42.2837,42.2932,42.2648,42.2932,9728.0
2017-12-19 12:50:00,44.59,44.69,44.59,44.68,21180.0,42.2932,42.3881,42.2932,42.3786,21180.0
2017-12-19 12:55:00,44.69,44.71,44.68,44.7,41554.0,42.3881,42.4071,42.3786,42.3976,41554.0
2017-12-19 13:00:00,44.7,44.77,44.7,44.77,10308.0,42.3976,42.464,42.3976,42.464,10308.0
2017-12-19 13:05:00,44.76,44.77,44.71,44.71,22408.0,42.4545,42.464,42.4071,42.4071,22408.0
2017-12-19 13:10:00,44.71,44.71,44.66,44.68,62362.0,42.4071,42.4071,42.3596,42.3786,62362.0
2017-12-19 13:15:00,44.7,44.75,44.7,44.74,22590.0,42.3976,42.445,42.3976,42.4355,22590.0
2017-12-19 13:20:00,44.73,44.75,44.69,44.7,7058.0,42.426,42.445,42.3881,42.3976,7058.0
2017-12-19 13:25:00,44.7,44.71,44.7,44.7,13400.0,42.3976,42.4071,42.3976,42.3976,13400.0
2017-12-19 13:30:00,44.69,44.78,44.68,44.77,11767.0,42.3881,42.4734,42.3786,42.464,11767.0
2017-12-19 13:35:00,44.76,44.76,44.74,44.76,5467.0,42.4545,42.4545,42.4355,42.4545,5467.0
2017-12-19 13:40:00,44.73,44.75,44.72,44.72,15573.0,42.426,42.445,42.4165,42.4165,15573.0
2017-12-19 13:45:00,44.71,44.72,44.7,44.72,7125.0,42.4071,42.4165,42.3976,42.4165,7125.0
2017-12-19 13:50:00,44.72,44.74,44.71,44.72,8464.0,42.4165,42.4355,42.4071,42.4165,8464.0
2017-12-19 13:55:00,44.71,44.73,44.71,44.71,13100.0,42.4071,42.426,42.4071,42.4071,13100.0
2017-12-19 14:00:00,44.71,44.72,44.67,44.68,16464.0,42.4071,42.4165,42.3691,42.3786,16464.0
2017-12-19 14:05:00,44.69,44.7,44.65,44.66,12203.0,42.3881,42.3976,42.3501,42.3596,12203.0
2017-12-19 14:10:00,44.67,44.67,44.64,44.65,9280.0,42.3691,42.3691,42.3407,42.3501,9280.0
2017-12-19 14:15:00,44.64,44.65,44.64,44.64,6200.0,42.3407,42.3501,42.3407,42.3407,6200.0
2017-12-19 14:20:00,44.64,44.75,44.64,44.75,60656.0,42.3407,42.445,42.3407,42.445,60656.0
2017-12-19 14:25:00,44.75,44.79,44.74,44.76,65121.0,42.445,42.4829,42.4355,42.4545,65121.0
2017-12-19 14:30:00,44.75,44.75,44.68,44.69,130274.0,42.445,42.445,42.3786,42.3881,130274.0
2017-12-19 14:35:00,44.69,44.69,44.65,44.69,19400.0,42.3881,42.3881,42.3501,42.3881,19400.0
2017-12-19 14:40:00,44.69,44.69,44.67,44.68,13942.0,42.3881,42.3881,42.3691,42.3786,13942.0
2017-12-19 14:45:00,44.67,44.67,44.62,44.63,18747.0,42.3691,42.3691,42.3217,42.3312,18747.0
2017-12-19 14:50:00,44.65,44.65,44.54,44.58,52585.0,42.3501,42.3501,42.2458,42.2837,52585.0
2017-12-19 14:55:00,44.57,44.63,44.57,44.6,89352.0,42.2743,42.3312,42.2743,42.3027,89352.0
2017-12-19 15:00:00,44.58,44.59,44.51,44.51,23155.0,42.2837,42.2932,42.2174,42.2174,23155.0
2017-12-19 15:05:00,44.51,44.51,44.46,44.49,113833.0,42.2174,42.2174,42.1699,42.1984,113833.0
2017-12-19 15:10:00,44.49,44.59,44.48,44.58,83928.0,42.1984,42.2932,42.1889,42.2837,83928.0
2017-12-19 15:15:00,44.58,44.59,44.55,44.58,38553.0,42.2837,42.2932,42.2553,42.2837,38553.0
2017-12-19 15:20:00,44.58,44.67,44.58,44.62,34585.0,42.2837,42.3691,42.2837,42.3217,34585.0
2017-12-19 15:25:00,44.62,44.63,44.6,44.62,8010.0,42.3217,42.3312,42.3027,42.3217,8010.0
2017-12-19 15:30:00,44.63,44.67,44.63,44.63,28100.0,42.3312,42.3691,42.3312,42.3312,28100.0
2017-12-19 15:35:00,44.64,44.66,44.61,44.65,21793.0,42.3407,42.3596,42.3122,42.3501,21793.0
2017-12-19 15:40:00,44.65,44.67,44.62,44.64,36465.0,42.3501,42.3691,42.3217,42.3407,36465.0
2017-12-19 15:45:00,44.62,44.63,44.54,44.55,217519.0,42.3217,42.3312,42.2458,42.2553,217519.0
2017-12-19 15:50:00,44.58,44.62,44.57,44.6,141473.0,42.2837,42.3217,42.2743,42.3027,141473.0
2017-12-19 15:55:00,44.62,44.62,44.47,44.51,108884.0,42.3217,42.3217,42.1794,42.2174,108884.0
2017-12-20 09:30:00,45.0,45.05,44.87,44.91,115500.0,42.6821,42.7295,42.5588,42.5968,115500.0
2017-12-20 09:35:00,44.93,44.93,44.67,44.67,26728.0,42.6157,42.6157,42.3691,42.3691,26728.0
2017-12-20 09:40:00,44.72,44.72,44.51,44.56,63202.0,42.4165,42.4165,42.2174,42.2648,63202.0
2017-12-20 09:45:00,44.55,44.6,44.5,44.55,29684.0,42.2553,42.3027,42.2079,42.2553,29684.0
2017-12-20 09:50:00,44.54,44.59,44.45,44.49,48163.0,42.2458,42.2932,42.1604,42.1984,48163.0
2017-12-20 09:55:00,44.5,44.63,44.5,44.63,40121.0,42.2079,42.3312,42.2079,42.3312,40121.0
2017-12-20 10:00:00,44.64,44.66,44.58,44.61,20675.0,42.3407,42.3596,42.2837,42.3122,20675.0
2017-12-20 10:05:00,44.61,44.64,44.56,44.64,33288.0,42.3122,42.3407,42.2648,42.3407,33288.0
2017-12-20 10:10:00,44.65,44.7,44.61,44.64,29403.0,42.3501,42.3976,42.3122,42.3407,29403.0
2017-12-20 10:15:00,44.63,44.65,44.55,44.56,37617.0,42.3312,42.3501,42.2553,42.2648,37617.0
2017-12-20 10:20:00,44.55,44.6,44.49,44.49,44786.0,42.2553,42.3027,42.1984,42.1984,44786.0
2017-12-20 10:25:00,44.5,44.55,44.49,44.54,10248.0,42.2079,42.2553,42.1984,42.2458,10248.0
2017-12-20 10:30:00,44.54,44.55,44.45,44.49,13827.0,42.2458,42.2553,42.1604,42.1984,13827.0
2017-12-20 10:35:00,44.49,44.51,44.33,44.35,51633.0,42.1984,42.2174,42.0466,42.0656,51633.0
2017-12-20 10:40:00,44.36,44.43,44.24,44.25,77780.0,42.0751,42.1415,41.9613,41.9707,77780.0
2017-12-20 10:45:00,44.27,44.36,44.27,44.36,23992.0,41.9897,42.0751,41.9897,42.0751,23992.0
2017-12-20 10:50:00,44.36,44.41,44.34,44.4,37196.0,42.0751,42.1225,42.0561,42.113,37196.0
2017-12-20 10:55:00,44.4,44.42,44.35,44.41,26417.0,42.113,42.132,42.0656,42.1225,26417.0
2017-12-20 11:00:00,44.41,44.52,44.35,44.51,38407.0,42.1225,42.2268,42.0656,42.2174,38407.0
2017-12-20 11:05:00,44.5,44.56,44.49,44.51,29538.0,42.2079,42.2648,42.1984,42.2174,29538.0
2017-12-20 11:10:00,44.51,44.53,44.48,44.5,19985.0,42.2174,42.2363,42.1889,42.2079,19985.0
2017-12-20 11:15:00,44.52,44.52,44.43,44.44,6788.0,42.2268,42.2268,42.1415,42.151,6788.0
2017-12-20 11:20:00,44.43,44.46,44.43,44.45,4284.0,42.1415,42.1699,42.1415,42.1604,4284.0
2017-12-20 11:25:00,44.49,44.52,44.46,44.52,3205.0,42.1984,42.2268,42.1699,42.2268,3205.0
2017-12-20 11:30:00,44.54,44.56,44.48,44.56,4675.0,42.2458,42.2648,42.1889,42.2648,4675.0
2017-12-20 11:35:00,44.56,44.57,44.54,44.54,4877.0,42.2648,42.2743,42.2458,42.2458,4877.0
2017-12-20 11:40:00,44.54,44.6,44.54,44.56,25456.0,42.2458,42.3027,42.2458,42.2648,25456.0
2017-12-20 11:45:00,44.56,44.56,44.54,44.55,19558.0,42.2648,42.2648,42.2458,42.2553,19558.0
2017-12-20 11:50:00,44.54,44.54,44.51,44.53,3737.0,42.2458,42.2458,42.2174,42.2363,3737.0
2017-12-20 11:55:00,44.52,44.53,44.47,44.48,4050.0,42.2268,42.2363,42.1794,42.1889,4050.0
2017-12-20 12:00:00,44.48,44.53,44.47,44.53,23513.0,42.1889,42.2363,42.1794,42.2363,23513.0
2017-12-20 12:05:00,44.5,44.51,44.48,44.48,3138.0,42.2079,42.2174,42.1889,42.1889,3138.0
2017-12-20 12:10:00,44.48,44.53,44.48,44.52,3150.0,42.1889,42.2363,42.1889,42.2268,3150.0
2017-12-20 12:15:00,44.54,44.57,44.54,44.55,13373.0,42.2458,42.2743,42.2458,42.2553,13373.0
2017-12-20 12:20:00,44.55,44.59,44.52,44.59,32634.0,42.2553,42.2932,42.2268,42.2932,32634.0
2017-12-20 12:25:00,44.58,44.58,44.54,44.54,7798.0,42.2837,42.2837,42.2458,42.2458,7798.0
2017-12-20 12:30:00,44.53,44.54,44.52,44.52,3253.0,42.2363,42.2458,42.2268,42.2268,3253.0
2017-12-20 12:35:00,44.52,44.52,44.4,44.41,49583.0,42.2268,42.2268,42.113,42.1225,49583.0
2017-12-20 12:40:00,44.43,44.46,44.43,44.46,5900.0,42.1415,42.1699,42.1415,42.1699,5900.0
2017-12-20 12:45:00,44.46,44.56,44.46,44.56,16864.0,42.1699,42.2648,42.1699,42.2648,16864.0
2017-12-20 12:50:00,44.56,44.58,44.51,44.53,14780.0,42.2648,42.2837,42.2174,42.2363,14780.0
2017-12-20 12:55:00,44.5,44.53,44.49,44.53,4983.0,42.2079,42.2363,42.1984,42.2363,4983.0
2017-12-20 13:00:00,44.52,44.55,44.51,44.55,15992.0,42.2268,42.2553,42.2174,42.2553,15992.0
2017-12-20 13:05:00,44.56,44.57,44.53,44.57,15150.0,42.2648,42.2743,42.2363,42.2743,15150.0
2017-12-20 13:10:00,44.57,44.62,44.57,44.6,24504.0,42.2743,42.3217,42.2743,42.3027,24504.0
2017-12-20 13:15:00,44.62,44.63,44.61,44.63,3124.0,42.3217,42.3312,42.3122,42.3312,3124.0
2017-12-20 13:20:00,44.61,44.66,44.59,44.65,6820.0,42.3122,42.3596,42.2932,42.3501,6820.0
2017-12-20 13:25:00,44.66,44.67,44.64,44.66,31612.0,42.3596,42.3691,42.3407,42.3596,31612.0
2017-12-20 13:30:00,44.66,44.69,44.63,44.64,31575.0,42.3596,42.3881,42.3312,42.3407,31575.0
2017-12-20 13:35:00,44.63,44.66,44.62,44.62,1867.0,42.3312,42.3596,42.3217,42.3217,1867.0
2017-12-20 13:40:00,44.62,44.63,44.61,44.63,14081.0,42.3217,42.3312,42.3122,42.3312,14081.0
2017-12-20 13:45:00,44.61,44.63,44.6,44.62,11510.0,42.3122,42.3312,42.3027,42.3217,11510.0
2017-12-20 13:50:00,44.62,44.63,44.61,44.61,12200.0,42.3217,42.3312,42.3122,42.3122,12200.0
2017-12-20 13:55:00,44.61,44.62,44.59,44.61,17837.0,42.3122,42.3217,42.2932,42.3122,17837.0
2017-12-20 14:00:00,44.59,44.62,44.58,44.59,15124.0,42.2932,42.3217,42.2837,42.2932,15124.0
2017-12-20 14:05:00,44.58,44.58,44.54,44.55,26612.0,42.2837,42.2837,42.2458,42.2553,26612.0
2017-12-20 14:10:00,44.55,44.57,44.53,44.55,6500.0,42.2553,42.2743,42.2363,42.2553,6500.0
2017-12-20 14:15:00,44.56,44.57,44.53,44.55,12445.0,42.2648,42.2743,42.2363,42.2553,12445.0
2017-12-20 14:20:00,44.56,44.57,44.55,44.55,4600.0,42.2648,42.2743,42.2553,42.2553,4600.0
2017-12-20 14:25:00,44.55,44.55,44.46,44.49,21914.0,42.2553,42.2553,42.1699,42.1984,21914.0
2017-12-20 14:30:00,44.49,44.5,44.47,44.5,7131.0,42.1984,42.2079,42.1794,42.2079,7131.0
2017-12-20 14:35:00,44.52,44.52,44.49,44.49,7218.0,42.2268,42.2268,42.1984,42.1984,7218.0
2017-12-20 14:40:00,44.48,44.48,44.43,44.44,6450.0,42.1889,42.1889,42.1415,42.151,6450.0
2017-12-20 14:45:00,44.43,44.45,44.41,44.42,18915.0,42.1415,42.1604,42.1225,42.132,18915.0
2017-12-20 14:50:00,44.41,44.43,44.39,44.39,11149.0,42.1225,42.1415,42.1035,42.1035,11149.0
2017-12-20 14:55:00,44.39,44.45,44.36,44.45,11995.0,42.1035,42.1604,42.0751,42.1604,11995.0
2017-12-20 15:00:00,44.45,44.47,44.43,44.47,22706.0,42.1604,42.1794,42.1415,42.1794,22706.0
2017-12-20 15:05:00,44.48,44.51,44.47,44.47,6712.0,42.1889,42.2174,42.1794,42.1794,6712.0
2017-12-20 15:10:00,44.44,44.46,44.43,44.45,1950.0,42.151,42.1699,42.1415,42.1604,1950.0
2017-12-20 15:15:00,44.44,44.52,44.43,44.49,9164.0,42.151,42.2268,42.1415,42.1984,9164.0
2017-12-20 15:20:00,44.49,44.5,44.47,44.48,3075.0,42.1984,42.2079,42.1794,42.1889,3075.0
2017-12-20 15:25:00,44.5,44.5,44.46,44.47,5610.0,42.2079,42.2079,42.1699,42.1794,5610.0
2017-12-20 15:30:00,44.47,44.52,44.45,44.52,4998.0,42.1794,42.2268,42.1604,42.2268,4998.0
2017-12-20 15:35:00,44.53,44.54,44.49,44.53,16497.0,42.2363,42.2458,42.1984,42.2363,16497.0
2017-12-20 15:40:00,44.53,44.57,44.53,44.57,33942.0,42.2363,42.2743,42.2363,42.2743,33942.0
2017-12-20 15:45:00,44.55,44.55,44.48,44.51,32004.0,42.2553,42.2553,42.1889,42.2174,32004.0
2017-12-20 15:50:00,44.49,44.5,44.45,44.47,41600.0,42.1984,42.2079,42.1604,42.1794,41600.0
2017-12-20 15:55:00,44.46,44.47,44.38,44.41,85739.0,42.1699,42.1794,42.0941,42.1225,85739.0
2017-12-21 09:30:00,44.72,44.79,44.7,44.73,92797.0,42.4165,42.4829,42.3976,42.426,92797.0
2017-12-21 09:35:00,44.72,44.74,44.57,44.63,59451.0,42.4165,42.4355,42.2743,42.3312,59451.0
2017-12-21 09:40:00,44.63,44.66,44.58,44.64,29326.0,42.3312,42.3596,42.2837,42.3407,29326.0
2017-12-21 09:45:00,44.65,44.68,44.63,44.67,53077.0,42.3501,42.3786,42.3312,42.3691,53077.0
2017-12-21 09:50:00,44.67,44.68,44.53,44.56,52506.0,42.3691,42.3786,42.2363,42.2648,52506.0
2017-12-21 09:55:00,44.53,44.6,44.52,44.59,17349.0,42.2363,42.3027,42.2268,42.2932,17349.0
2017-12-21 10:00:00,44.57,44.65,44.56,44.64,44502.0,42.2743,42.3501,42.2648,42.3407,44502.0
2017-12-21 10:05:00,44.64,44.69,44.59,44.65,12823.0,42.3407,42.3881,42.2932,42.3501,12823.0
2017-12-21 10:10:00,44.65,44.67,44.62,44.66,23527.0,42.3501,42.3691,42.3217,42.3596,23527.0
2017-12-21 10:15:00,44.65,44.67,44.64,44.66,18224.0,42.3501,42.3691,42.3407,42.3596,18224.0
2017-12-21 10:20:00,44.65,44.71,44.65,44.7,24070.0,42.3501,42.4071,42.3501,42.3976,24070.0
2017-12-21 10:25:00,44.7,44.72,44.69,44.71,42733.0,42.3976,42.4165,42.3881,42.4071,42733.0
2017-12-21 10:30:00,44.71,44.79,44.71,44.79,15163.0,42.4071,42.4829,42.4071,42.4829,15163.0
2017-12-21 10:35:00,44.8,44.91,44.8,44.84,44591.0,42.4924,42.5968,42.4924,42.5304,44591.0
2017-12-21 10:40:00,44.85,44.9,44.84,44.85,4377.0,42.5398,42.5873,42.5304,42.5398,4377.0
2017-12-21 10:45:00,44.86,44.86,44.8,44.8,6373.0,42.5493,42.5493,42.4924,42.4924,6373.0
2017-12-21 10:50:00,44.8,44.8,44.77,44.79,1625.0,42.4924,42.4924,42.464,42.4829,1625.0
2017-12-21 10:55:00,44.81,44.83,44.79,44.8,35599.0,42.5019,42.5209,42.4829,42.4924,35599.0
2017-12-21 11:00:00,44.81,44.81,44.77,44.78,19380.0,42.5019,42.5019,42.464,42.4734,19380.0
2017-12-21 11:05:00,44.78,44.83,44.77,44.82,13585.0,42.4734,42.5209,42.464,42.5114,13585.0
2017-12-21 11:10:00,44.81,44.84,44.81,44.82,9465.0,42.5019,42.5304,42.5019,42.5114,9465.0
2017-12-21 11:15:00,44.82,44.83,44.8,44.82,12987.0,42.5114,42.5209,42.4924,42.5114,12987.0
2017-12-21 11:20:00,44.81,44.85,44.81,44.85,16907.0,42.5019,42.5398,42.5019,42.5398,16907.0
2017-12-21 11:25:00,44.86,44.89,44.85,44.88,21636.0,42.5493,42.5778,42.5398,42.5683,21636.0
2017-12-21 11:30:00,44.89,44.91,44.85,44.9,32790.0,42.5778,42.5968,42.5398,42.5873,32790.0
2017-12-21 11:35:00,44.9,44.94,44.9,44.94,5248.0,42.5873,42.6252,42.5873,42.6252,5248.0
2017-12-21 11:40:00,44.93,44.93,44.89,44.91,32059.0,42.6157,42.6157,42.5778,42.5968,32059.0
2017-12-21 11:45:00,44.93,44.95,44.92,44.92,8986.0,42.6157,42.6347,42.6062,42.6062,8986.0
2017-12-21 11:50:00,44.92,44.92,44.89,44.9,18588.0,42.6062,42.6062,42.5778,42.5873,18588.0
2017-12-21 11:55:00,44.9,44.91,44.9,44.9,7500.0,42.5873,42.5968,42.5873,42.5873,7500.0
2017-12-21 12:00:00,44.89,44.89,44.83,44.86,6244.0,42.5778,42.5778,42.5209,42.5493,6244.0
2017-12-21 12:05:00,44.84,44.88,44.84,44.86,6196.0,42.5304,42.5683,42.5304,42.5493,6196.0
2017-12-21 12:10:00,44.87,44.88,44.86,44.87,5989.0,42.5588,42.5683,42.5493,42.5588,5989.0
2017-12-21 12:15:00,44.88,44.89,44.83,44.84,5865.0,42.5683,42.5778,42.5209,42.5304,5865.0
2017-12-21 12:20:00,44.84,44.87,44.83,44.87,9795.0,42.5304,42.5588,42.5209,42.5588,9795.0
2017-12-21 12:25:00,44.87,44.87,44.86,44.87,1450.0,42.5588,42.5588,42.5493,42.5588,1450.0
2017-12-21 12:30:00,44.87,44.88,44.86,44.86,7693.0,42.5588,42.5683,42.5493,42.5493,7693.0
2017-12-21 12:35:00,44.86,44.88,44.86,44.87,1700.0,42.5493,42.5683,42.5493,42.5588,1700.0
2017-12-21 12:40:00,44.88,44.88,44.84,44.85,3726.0,42.5683,42.5683,42.5304,42.5398,3726.0
2017-12-21 12:45:00,44.84,44.85,44.83,44.84,2506.0,42.5304,42.5398,42.5209,42.5304,2506.0
2017-12-21 12:50:00,44.84,44.89,44.83,44.88,3657.0,42.5304,42.5778,42.5209,42.5683,3657.0
2017-12-21 12:55:00,44.9,44.97,44.9,44.96,31587.0,42.5873,42.6537,42.5873,42.6442,31587.0
2017-12-21 13:00:00,44.97,45.0,44.96,44.99,31888.0,42.6537,42.6821,42.6442,42.6726,31888.0
2017-12-21 13:05:00,44.98,45.02,44.98,45.01,26621.0,42.6631,42.7011,42.6631,42.6916,26621.0
2017-12-21 13:10:00,45.0,45.06,45.0,45.04,125491.0,42.6821,42.739,42.6821,42.7201,125491.0
2017-12-21 13:15:00,45.05,45.05,45.03,45.04,18551.0,42.7295,42.7295,42.7106,42.7201,18551.0
2017-12-21 13:20:00,45.04,45.04,45.03,45.04,18821.0,42.7201,42.7201,42.7106,42.7201,18821.0
2017-12-21 13:25:00,45.04,45.05,45.04,45.04,19575.0,42.7201,42.7295,42.7201,42.7201,19575.0
2017-12-21 13:30:00,45.02,45.02,45.0,45.02,10989.0,42.7011,42.7011,42.6821,42.7011,10989.0
2017-12-21 13:35:00,45.01,45.02,44.98,44.98,5118.0,42.6916,42.7011,42.6631,42.6631,5118.0
2017-12-21 13:40:00,44.99,45.0,44.98,44.99,6026.0,42.6726,42.6821,42.6631,42.6726,6026.0
2017-12-21 13:45:00,44.98,44.98,44.96,44.97,5926.0,42.6631,42.6631,42.6442,42.6537,5926.0
2017-12-21 13:50:00,44.98,44.99,44.97,44.99,16127.0,42.6631,42.6726,42.6537,42.6726,16127.0
2017-12-21 13:55:00,44.99,44.99,44.95,44.97,6992.0,42.6726,42.6726,42.6347,42.6537,6992.0
2017-12-21 14:00:00,44.96,44.96,44.91,44.94,5544.0,42.6442,42.6442,42.5968,42.6252,5544.0
2017-12-21 14:05:00,44.94,44.95,44.92,44.92,3825.0,42.6252,42.6347,42.6062,42.6062,3825.0
2017-12-21 14:10:00,44.92,44.94,44.92,44.94,7035.0,42.6062,42.6252,42.6062,42.6252,7035.0
2017-12-21 14:15:00,44.92,44.92,44.9,44.91,14664.0,42.6062,42.6062,42.5873,42.5968,14664.0
2017-12-21 14:20:00,44.9,44.93,44.88,44.89,20312.0,42.5873,42.6157,42.5683,42.5778,20312.0
2017-12-21 14:25:00,44.88,44.91,44.88,44.91,7500.0,42.5683,42.5968,42.5683,42.5968,7500.0
2017-12-21 14:30:00,44.9,44.91,44.86,44.88,8200.0,42.5873,42.5968,42.5493,42.5683,8200.0
2017-12-21 14:35:00,44.88,44.9,44.87,44.9,17054.0,42.5683,42.5873,42.5588,42.5873,17054.0
2017-12-21 14:40:00,44.89,44.89,44.88,44.88,300.0,42.5778,42.5778,42.5683,42.5683,300.0
2017-12-21 14:45:00,44.89,44.89,44.85,44.87,52062.0,42.5778,42.5778,42.5398,42.5588,52062.0
2017-12-21 14:50:00,44.87,44.89,44.83,44.89,55438.0,42.5588,42.5778,42.5209,42.5778,55438.0
2017-12-21 14:55:00,44.89,44.93,44.88,44.92,4300.0,42.5778,42.6157,42.5683,42.6062,4300.0
2017-12-21 15:00:00,44.91,44.93,44.86,44.86,35451.0,42.5968,42.6157,42.5493,42.5493,35451.0
2017-12-21 15:05:00,44.86,44.89,44.85,44.88,18976.0,42.5493,42.5778,42.5398,42.5683,18976.0
2017-12-21 15:10:00,44.87,44.89,44.87,44.88,8718.0,42.5588,42.5778,42.5588,42.5683,8718.0
2017-12-21 15:15:00,44.88,44.88,44.74,44.8,26271.0,42.5683,42.5683,42.4355,42.4924,26271.0
2017-12-21 15:20:00,44.79,44.83,44.79,44.82,12993.0,42.4829,42.5209,42.4829,42.5114,12993.0
2017-12-21 15:25:00,44.84,44.85,44.82,44.84,16686.0,42.5304,42.5398,42.5114,42.5304,16686.0
2017-12-21 15:30:00,44.87,44.87,44.83,44.84,36994.0,42.5588,42.5588,42.5209,42.5304,36994.0
2017-12-21 15:35:00,44.85,44.85,44.8,44.8,10600.0,42.5398,42.5398,42.4924,42.4924,10600.0
2017-12-21 15:40:00,44.8,44.83,44.78,44.8,19060.0,42.4924,42.5209,42.4734,42.4924,19060.0
2017-12-21 15:45:00,44.79,44.79,44.68,44.68,53837.0,42.4829,42.4829,42.3786,42.3786,53837.0
2017-12-21 15:50:00,44.68,44.68,44.59,44.61,34594.0,42.3786,42.3786,42.2932,42.3122,34594.0
2017-12-21 15:55:00,44.6,44.69,44.57,44.66,181448.0,42.3027,42.3881,42.2743,42.3596,181448.0
2017-12-22 09:30:00,44.65,44.66,44.59,44.62,56766.0,42.3501,42.3596,42.2932,42.3217,56766.0
2017-12-22 09:35:00,44.65,44.66,44.45,44.53,81800.0,42.3501,42.3596,42.1604,42.2363,81800.0
2017-12-22 09:40:00,44.52,44.59,44.52,44.58,23923.0,42.2268,42.2932,42.2268,42.2837,23923.0
2017-12-22 09:45:00,44.59,44.6,44.54,44.56,7343.0,42.2932,42.3027,42.2458,42.2648,7343.0
2017-12-22 09:50:00,44.54,44.61,44.52,44.6,6360.0,42.2458,42.3122,42.2268,42.3027,6360.0
2017-12-22 09:55:00,44.61,44.65,44.59,44.62,17870.0,42.3122,42.3501,42.2932,42.3217,17870.0
2017-12-22 10:00:00,44.64,44.64,44.59,44.62,8074.0,42.3407,42.3407,42.2932,42.3217,8074.0
2017-12-22 10:05:00,44.62,44.65,44.6,44.61,7687.0,42.3217,42.3501,42.3027,42.3122,7687.0
2017-12-22 10:10:00,44.6,44.6,44.47,44.51,21902.0,42.3027,42.3027,42.1794,42.2174,21902.0
2017-12-22 10:15:00,44.5,44.55,44.5,44.54,6609.0,42.2079,42.2553,42.2079,42.2458,6609.0
2017-12-22 10:20:00,44.53,44.57,44.53,44.57,3500.0,42.2363,42.2743,42.2363,42.2743,3500.0
2017-12-22 10:25:00,44.58,44.58,44.53,44.53,9858.0,42.2837,42.2837,42.2363,42.2363,9858.0
2017-12-22 10:30:00,44.53,44.58,44.5,44.51,14950.0,42.2363,42.2837,42.2079,42.2174,14950.0
2017-12-22 10:35:00,44.5,44.52,44.48,44.5,15058.0,42.2079,42.2268,42.1889,42.2079,15058.0
2017-12-22 10:40:00,44.5,44.53,44.49,44.49,9656.0,42.2079,42.2363,42.1984,42.1984,9656.0
2017-12-22 10:45:00,44.49,44.53,44.48,44.52,14252.0,42.1984,42.2363,42.1889,42.2268,14252.0
2017-12-22 10:50:00,44.52,44.53,44.51,44.53,3300.0,42.2268,42.2363,42.2174,42.2363,3300.0
2017-12-22 10:55:00,44.53,44.54,44.48,44.49,17605.0,42.2363,42.2458,42.1889,42.1984,17605.0
2017-12-22 11:00:00,44.49,44.49,44.48,44.49,2150.0,42.1984,42.1984,42.1889,42.1984,2150.0
2017-12-22 11:05:00,44.48,44.49,44.34,44.41,132028.0,42.1889,42.1984,42.0561,42.1225,132028.0
2017-12-22 11:10:00,44.42,44.45,44.41,44.45,2575.0,42.132,42.1604,42.1225,42.1604,2575.0
2017-12-22 11:15:00,44.44,44.45,44.41,44.42,10000.0,42.151,42.1604,42.1225,42.132,10000.0
2017-12-22 11:20:00,44.44,44.49,44.43,44.48,143543.0,42.151,42.1984,42.1415,42.1889,143543.0
2017-12-22 11:25:00,44.47,44.47,44.44,44.46,2256.0,42.1794,42.1794,42.151,42.1699,2256.0
2017-12-22 11:30:00,44.43,44.43,44.3,44.39,44657.0,42.1415,42.1415,42.0182,42.1035,44657.0
2017-12-22 11:35:00,44.41,44.41,44.37,44.38,13024.0,42.1225,42.1225,42.0846,42.0941,13024.0
2017-12-22 11:40:00,44.39,44.42,44.39,44.41,23151.0,42.1035,42.132,42.1035,42.1225,23151.0
2017-12-22 11:45:00,44.42,44.46,44.41,44.42,3831.0,42.132,42.1699,42.1225,42.132,3831.0
2017-12-22 11:50:00,44.41,44.44,44.41,44.43,18578.0,42.1225,42.151,42.1225,42.1415,18578.0
2017-12-22 11:55:00,44.43,44.43,44.38,44.38,5845.0,42.1415,42.1415,42.0941,42.0941,5845.0
2017-12-22 12:00:00,44.4,44.42,44.4,44.41,1975.0,42.113,42.132,42.113,42.1225,1975.0
2017-12-22 12:05:00,44.42,44.42,44.39,44.41,750.0,42.132,42.132,42.1035,42.1225,750.0
2017-12-22 12:10:00,44.4,44.43,44.4,44.43,18521.0,42.113,42.1415,42.113,42.1415,18521.0
2017-12-22 12:15:00,44.43,44.44,44.42,44.44,7694.0,42.1415,42.151,42.132,42.151,7694.0
2017-12-22 12:20:00,44.44,44.46,44.44,44.45,2052.0,42.151,42.1699,42.151,42.1604,2052.0
2017-12-22 12:25:00,44.47,44.47,44.46,44.47,8454.0,42.1794,42.1794,42.1699,42.1794,8454.0
2017-12-22 12:30:00,44.48,44.48,44.45,44.46,2700.0,42.1889,42.1889,42.1604,42.1699,2700.0
2017-12-22 12:35:00,44.45,44.45,44.44,44.45,1100.0,42.1604,42.1604,42.151,42.1604,1100.0
2017-12-22 12:40:00,44.46,44.46,44.42,44.43,4805.0,42.1699,42.1699,42.132,42.1415,4805.0
2017-12-22 12:45:00,44.43,44.44,44.43,44.43,3794.0,42.1415,42.151,42.1415,42.1415,3794.0
2017-12-22 12:50:00,44.42,44.42,44.4,44.41,6989.0,42.132,42.132,42.113,42.1225,6989.0
2017-12-22 12:55:00,44.44,44.44,44.42,44.42,4575.0,42.151,42.151,42.132,42.132,4575.0
2017-12-22 13:00:00,44.43,44.44,44.43,44.44,1550.0,42.1415,42.151,42.1415,42.151,1550.0
2017-12-22 13:05:00,44.44,44.45,44.43,44.43,4770.0,42.151,42.1604,42.1415,42.1415,4770.0
2017-12-22 13:10:00,44.42,44.44,44.42,44.44,1800.0,42.132,42.151,42.132,42.151,1800.0
2017-12-22 13:15:00,44.44,44.45,44.44,44.45,1175.0,42.151,42.1604,42.151,42.1604,1175.0
2017-12-22 13:20:00,44.46,44.46,44.44,44.45,6060.0,42.1699,42.1699,42.151,42.1604,6060.0
2017-12-22 13:25:00,44.44,44.45,44.43,44.45,200.0,42.151,42.1604,42.1415,42.1604,200.0
2017-12-22 13:30:00,44.45,44.46,44.44,44.46,5134.0,42.1604,42.1699,42.151,42.1699,5134.0
2017-12-22 13:35:00,44.46,44.47,44.45,44.46,1872.0,42.1699,42.1794,42.1604,42.1699,1872.0
2017-12-22 13:40:00,44.46,44.49,44.45,44.49,29237.0,42.1699,42.1984,42.1604,42.1984,29237.0
2017-12-22 13:45:00,44.49,44.53,44.49,44.51,13112.0,42.1984,42.2363,42.1984,42.2174,13112.0
2017-12-22 13:50:00,44.51,44.51,44.5,44.51,7108.0,42.2174,42.2174,42.2079,42.2174,7108.0
2017-12-22 13:55:00,44.51,44.54,44.51,44.53,5200.0,42.2174,42.2458,42.2174,42.2363,5200.0
2017-12-22 14:00:00,44.54,44.54,44.5,44.5,11989.0,42.2458,42.2458,42.2079,42.2079,11989.0
2017-12-22 14:05:00,44.5,44.5,44.48,44.48,7150.0,42.2079,42.2079,42.1889,42.1889,7150.0
2017-12-22 14:10:00,44.49,44.52,44.48,44.52,30774.0,42.1984,42.2268,42.1889,42.2268,30774.0
2017-12-22 14:15:00,44.53,44.55,44.53,44.54,11774.0,42.2363,42.2553,42.2363,42.2458,11774.0
2017-12-22 14:20:00,44.55,44.57,44.54,44.55,6174.0,42.2553,42.2743,42.2458,42.2553,6174.0
2017-12-22 14:25:00,44.57,44.57,44.53,44.54,13810.0,42.2743,42.2743,42.2363,42.2458,13810.0
2017-12-22 14:30:00,44.56,44.58,44.54,44.55,9078.0,42.2648,42.2837,42.2458,42.2553,9078.0
2017-12-22 14:35:00,44.54,44.55,44.53,44.53,5982.0,42.2458,42.2553,42.2363,42.2363,5982.0
2017-12-22 14:40:00,44.54,44.54,44.51,44.52,4513.0,42.2458,42.2458,42.2174,42.2268,4513.0
2017-12-22 14:45:00,44.53,44.59,44.53,44.58,7200.0,42.2363,42.2932,42.2363,42.2837,7200.0
2017-12-22 14:50:00,44.58,44.58,44.56,44.57,8516.0,42.2837,42.2837,42.2648,42.2743,8516.0
2017-12-22 14:55:00,44.56,44.57,44.55,44.57,3500.0,42.2648,42.2743,42.2553,42.2743,3500.0
2017-12-22 15:00:00,44.56,44.58,44.52,44.52,7215.0,42.2648,42.2837,42.2268,42.2268,7215.0
2017-12-22 15:05:00,44.53,44.56,44.53,44.56,5217.0,42.2363,42.2648,42.2363,42.2648,5217.0
2017-12-22 15:10:00,44.56,44.57,44.53,44.53,5910.0,42.2648,42.2743,42.2363,42.2363,5910.0
2017-12-22 15:15:00,44.54,44.55,44.54,44.54,19900.0,42.2458,42.2553,42.2458,42.2458,19900.0
2017-12-22 15:20:00,44.54,44.54,44.51,44.51,2718.0,42.2458,42.2458,42.2174,42.2174,2718.0
2017-12-22 15:25:00,44.51,44.54,44.51,44.54,4412.0,42.2174,42.2458,42.2174,42.2458,4412.0
2017-12-22 15:30:00,44.54,44.57,44.54,44.56,4645.0,42.2458,42.2743,42.2458,42.2648,4645.0
2017-12-22 15:35:00,44.56,44.62,44.55,44.61,15312.0,42.2648,42.3217,42.2553,42.3122,15312.0
2017-12-22 15:40:00,44.61,44.62,44.54,44.54,20787.0,42.3122,42.3217,42.2458,42.2458,20787.0
2017-12-22 15:45:00,44.55,44.57,44.53,44.55,18974.0,42.2553,42.2743,42.2363,42.2553,18974.0
2017-12-22 15:50:00,44.55,44.55,44.5,44.52,11675.0,42.2553,42.2553,42.2079,42.2268,11675.0
2017-12-22 15:55:00,44.52,44.61,44.51,44.58,138710.0,42.2268,42.3122,42.2174,42.2837,138710.0
2017-12-26 09:30:00,44.41,44.51,44.36,44.45,74191.0,42.1225,42.2174,42.0751,42.1604,74191.0
2017-12-26 09:35:00,44.46,44.54,44.46,44.48,10197.0,42.1699,42.2458,42.1699,42.1889,10197.0
2017-12-26 09:40:00,44.49,44.5,44.46,44.5,13759.0,42.1984,42.2079,42.1699,42.2079,13759.0
2017-12-26 09:45:00,44.5,44.5,44.43,44.46,5543.0,42.2079,42.2079,42.1415,42.1699,5543.0
2017-12-26 09:50:00,44.44,44.45,44.4,44.44,34141.0,42.151,42.1604,42.113,42.151,34141.0
2017-12-26 09:55:00,44.43,44.47,44.42,44.46,8971.0,42.1415,42.1794,42.132,42.1699,8971.0
2017-12-26 10:00:00,44.47,44.47,44.42,44.45,10879.0,42.1794,42.1794,42.132,42.1604,10879.0
2017-12-26 10:05:00,44.44,44.49,44.44,44.49,19940.0,42.151,42.1984,42.151,42.1984,19940.0
2017-12-26 10:10:00,44.49,44.51,44.46,44.47,9666.0,42.1984,42.2174,42.1699,42.1794,9666.0
2017-12-26 10:15:00,44.48,44.51,44.46,44.49,4567.0,42.1889,42.2174,42.1699,42.1984,4567.0
2017-12-26 10:20:00,44.5,44.53,44.5,44.51,5868.0,42.2079,42.2363,42.2079,42.2174,5868.0
2017-12-26 10:25:00,44.51,44.54,44.49,44.5,7150.0,42.2174,42.2458,42.1984,42.2079,7150.0
2017-12-26 10:30:00,44.51,44.54,44.51,44.52,35404.0,42.2174,42.2458,42.2174,42.2268,35404.0
2017-12-26 10:35:00,44.52,44.54,44.51,44.51,14703.0,42.2268,42.2458,42.2174,42.2174,14703.0
2017-12-26 10:40:00,44.52,44.53,44.5,44.52,4893.0,42.2268,42.2363,42.2079,42.2268,4893.0
2017-12-26 10:45:00,44.52,44.52,44.48,44.5,19896.0,42.2268,42.2268,42.1889,42.2079,19896.0
2017-12-26 10:50:00,44.49,44.49,44.44,44.45,10500.0,42.1984,42.1984,42.151,42.1604,10500.0
2017-12-26 10:55:00,44.44,44.44,44.38,44.38,30653.0,42.151,42.151,42.0941,42.0941,30653.0
2017-12-26 11:00:00,44.39,44.4,44.38,44.4,9100.0,42.1035,42.113,42.0941,42.113,9100.0
2017-12-26 11:05:00,44.43,44.43,44.39,44.39,1150.0,42.1415,42.1415,42.1035,42.1035,1150.0
2017-12-26 11:10:00,44.4,44.43,44.39,44.4,6105.0,42.113,42.1415,42.1035,42.113,6105.0
2017-12-26 11:15:00,44.4,44.43,44.4,44.42,1900.0,42.113,42.1415,42.113,42.132,1900.0
2017-12-26 11:20:00,44.43,44.47,44.42,44.47,28374.0,42.1415,42.1794,42.132,42.1794,28374.0
2017-12-26 11:25:00,44.47,44.47,44.45,44.46,2709.0,42.1794,42.1794,42.1604,42.1699,2709.0
2017-12-26 11:30:00,44.45,44.46,44.44,44.44,7876.0,42.1604,42.1699,42.151,42.151,7876.0
2017-12-26 11:35:00,44.44,44.46,44.43,44.46,3129.0,42.151,42.1699,42.1415,42.1699,3129.0
2017-12-26 11:40:00,44.45,44.46,44.42,44.45,7615.0,42.1604,42.1699,42.132,42.1604,7615.0
2017-12-26 11:45:00,44.44,44.46,44.44,44.46,2609.0,42.151,42.1699,42.151,42.1699,2609.0
2017-12-26 11:50:00,44.45,44.47,44.42,44.42,19567.0,42.1604,42.1794,42.132,42.132,19567.0
2017-12-26 11:55:00,44.42,44.47,44.42,44.46,2400.0,42.132,42.1794,42.132,42.1699,2400.0
2017-12-26 12:00:00,44.46,44.46,44.43,44.46,3940.0,42.1699,42.1699,42.1415,42.1699,3940.0
2017-12-26 12:05:00,44.45,44.47,44.44,44.47,1950.0,42.1604,42.1794,42.151,42.1794,1950.0
2017-12-26 12:10:00,44.46,44.46,44.43,44.43,9646.0,42.1699,42.1699,42.1415,42.1415,9646.0
2017-12-26 12:15:00,44.43,44.44,44.41,44.42,6105.0,42.1415,42.151,42.1225,42.132,6105.0
2017-12-26 12:20:00,44.41,44.46,44.4,44.44,3492.0,42.1225,42.1699,42.113,42.151,3492.0
2017-12-26 12:25:00,44.45,44.45,44.43,44.43,2023.0,42.1604,42.1604,42.1415,42.1415,2023.0
2017-12-26 12:30:00,44.44,44.45,44.43,44.44,1407.0,42.151,42.1604,42.1415,42.151,1407.0
2017-12-26 12:35:00,44.43,44.45,44.43,44.43,3322.0,42.1415,42.1604,42.1415,42.1415,3322.0
2017-12-26 12:40:00,44.45,44.47,44.45,44.46,6700.0,42.1604,42.1794,42.1604,42.1699,6700.0
2017-12-26 12:45:00,44.45,44.46,44.44,44.45,2578.0,42.1604,42.1699,42.151,42.1604,2578.0
2017-12-26 12:50:00,44.43,44.43,44.39,44.4,1800.0,42.1415,42.1415,42.1035,42.113,1800.0
2017-12-26 12:55:00,44.4,44.44,44.4,44.42,2000.0,42.113,42.151,42.113,42.132,2000.0
2017-12-26 13:00:00,44.43,44.43,44.42,44.42,1138.0,42.1415,42.1415,42.132,42.132,1138.0
2017-12-26 13:05:00,44.41,44.42,44.41,44.41,900.0,42.1225,42.132,42.1225,42.1225,900.0
2017-12-26 13:10:00,44.43,44.43,44.43,44.43,200.0,42.1415,42.1415,42.1415,42.1415,200.0
2017-12-26 13:15:00,44.42,44.42,44.39,44.42,5906.0,42.132,42.132,42.1035,42.132,5906.0
2017-12-26 13:20:00,44.41,44.43,44.4,44.43,1297.0,42.1225,42.1415,42.113,42.1415,1297.0
2017-12-26 13:25:00,44.44,44.45,44.43,44.43,1068.0,42.151,42.1604,42.1415,42.1415,1068.0
2017-12-26 13:30:00,44.43,44.43,44.42,44.42,3315.0,42.1415,42.1415,42.132,42.132,3315.0
2017-12-26 13:35:00,44.42,44.42,44.4,44.4,4192.0,42.132,42.132,42.113,42.113,4192.0
2017-12-26 13:40:00,44.39,44.39,44.37,44.38,1920.0,42.1035,42.1035,42.0846,42.0941,1920.0
2017-12-26 13:45:00,44.37,44.42,44.36,44.41,14987.0,42.0846,42.132,42.0751,42.1225,14987.0
2017-12-26 13:50:00,44.42,44.44,44.42,44.44,3022.0,42.132,42.151,42.132,42.151,3022.0
2017-12-26 13:55:00,44.43,44.43,44.39,44.39,5596.0,42.1415,42.1415,42.1035,42.1035,5596.0
2017-12-26 14:00:00,44.4,44.41,44.39,44.41,4289.0,42.113,42.1225,42.1035,42.1225,4289.0
2017-12-26 14:05:00,44.41,44.41,44.39,44.39,13725.0,42.1225,42.1225,42.1035,42.1035,13725.0
2017-12-26 14:10:00,44.39,44.4,44.36,44.37,8454.0,42.1035,42.113,42.0751,42.0846,8454.0
2017-12-26 14:15:00,44.37,44.39,44.36,44.37,3433.0,42.0846,42.1035,42.0751,42.0846,3433.0
2017-12-26 14:20:00,44.36,44.38,44.36,44.38,11845.0,42.0751,42.0941,42.0751,42.0941,11845.0
2017-12-26 14:25:00,44.37,44.39,44.36,44.39,13729.0,42.0846,42.1035,42.0751,42.1035,13729.0
2017-12-26 14:30:00,44.39,44.41,44.39,44.4,5552.0,42.1035,42.1225,42.1035,42.113,5552.0
2017-12-26 14:35:00,44.41,44.41,44.39,44.4,7306.0,42.1225,42.1225,42.1035,42.113,7306.0
2017-12-26 14:40:00,44.41,44.41,44.39,44.4,2311.0,42.1225,42.1225,42.1035,42.113,2311.0
2017-12-26 14:45:00,44.4,44.41,44.4,44.41,6874.0,42.113,42.1225,42.113,42.1225,6874.0
2017-12-26 14:50:00,44.41,44.42,44.39,44.42,3050.0,42.1225,42.132,42.1035,42.132,3050.0
2017-12-26 14:55:00,44.43,44.43,44.41,44.42,6147.0,42.1415,42.1415,42.1225,42.132,6147.0
2017-12-26 15:00:00,44.42,44.43,44.42,44.43,2200.0,42.132,42.1415,42.132,42.1415,2200.0
2017-12-26 15:05:00,44.42,44.44,44.41,44.43,6320.0,42.132,42.151,42.1225,42.1415,6320.0
2017-12-26 15:10:00,44.43,44.43,44.41,44.41,5500.0,42.1415,42.1415,42.1225,42.1225,5500.0
2017-12-26 15:15:00,44.41,44.41,44.38,44.38,2444.0,42.1225,42.1225,42.0941,42.0941,2444.0
2017-12-26 15:20:00,44.37,44.4,44.36,44.36,5437.0,42.0846,42.113,42.0751,42.0751,5437.0
2017-12-26 15:25:00,44.36,44.36,44.35,44.35,16187.0,42.0751,42.0751,42.0656,42.0656,16187.0
2017-12-26 15:30:00,44.33,44.35,44.32,44.32,5507.0,42.0466,42.0656,42.0371,42.0371,5507.0
2017-12-26 15:35:00,44.32,44.35,44.3,44.33,17086.0,42.0371,42.0656,42.0182,42.0466,17086.0
2017-12-26 15:40:00,44.32,44.35,44.32,44.33,17985.0,42.0371,42.0656,42.0371,42.0466,17985.0
2017-12-26 15:45:00,44.35,44.4,44.35,44.4,20527.0,42.0656,42.113,42.0656,42.113,20527.0
2017-12-26 15:50:00,44.4,44.42,44.33,44.35,17594.0,42.113,42.132,42.0466,42.0656,17594.0
2017-12-26 15:55:00,44.35,44.44,44.34,44.42,34413.0,42.0656,42.151,42.0561,42.132,34413.0
2017-12-27 09:30:00,44.53,44.56,44.5,44.5,45823.0,42.2363,42.2648,42.2079,42.2079,45823.0
2017-12-27 09:35:00,44.5,44.51,44.44,44.51,8705.0,42.2079,42.2174,42.151,42.2174,8705.0
2017-12-27 09:40:00,44.52,44.55,44.51,44.53,14116.0,42.2268,42.2553,42.2174,42.2363,14116.0
2017-12-27 09:45:00,44.53,44.54,44.49,44.5,6940.0,42.2363,42.2458,42.1984,42.2079,6940.0
2017-12-27 09:50:00,44.53,44.53,44.5,44.5,13278.0,42.2363,42.2363,42.2079,42.2079,13278.0
2017-12-27 09:55:00,44.52,44.54,44.52,44.52,2932.0,42.2268,42.2458,42.2268,42.2268,2932.0
2017-12-27 10:00:00,44.52,44.55,44.52,44.53,16289.0,42.2268,42.2553,42.2268,42.2363,16289.0
2017-12-27 10:05:00,44.55,44.57,44.54,44.57,8046.0,42.2553,42.2743,42.2458,42.2743,8046.0
2017-12-27 10:10:00,44.57,44.57,44.54,44.57,23732.0,42.2743,42.2743,42.2458,42.2743,23732.0
2017-12-27 10:15:00,44.56,44.57,44.54,44.54,10449.0,42.2648,42.2743,42.2458,42.2458,10449.0
2017-12-27 10:20:00,44.57,44.6,44.55,44.6,3400.0,42.2743,42.3027,42.2553,42.3027,3400.0
2017-12-27 10:25:00,44.59,44.62,44.59,44.61,9691.0,42.2932,42.3217,42.2932,42.3122,9691.0
2017-12-27 10:30:00,44.6,44.62,44.6,44.6,7230.0,42.3027,42.3217,42.3027,42.3027,7230.0
2017-12-27 10:35:00,44.61,44.62,44.59,44.59,15080.0,42.3122,42.3217,42.2932,42.2932,15080.0
2017-12-27 10:40:00,44.59,44.64,44.58,44.63,108307.0,42.2932,42.3407,42.2837,42.3312,108307.0
2017-12-27 10:45:00,44.63,44.63,44.61,44.62,12949.0,42.3312,42.3312,42.3122,42.3217,12949.0
2017-12-27 10:50:00,44.64,44.67,44.64,44.67,6732.0,42.3407,42.3691,42.3407,42.3691,6732.0
2017-12-27 10:55:00,44.66,44.67,44.66,44.67,8009.0,42.3596,42.3691,42.3596,42.3691,8009.0
2017-12-27 11:00:00,44.68,44.71,44.68,44.68,19270.0,42.3786,42.4071,42.3786,42.3786,19270.0
2017-12-27 11:05:00,44.67,44.67,44.65,44.65,6496.0,42.3691,42.3691,42.3501,42.3501,6496.0
2017-12-27 11:10:00,44.65,44.66,44.64,44.64,5523.0,42.3501,42.3596,42.3407,42.3407,5523.0
2017-12-27 11:15:00,44.65,44.66,44.64,44.65,18387.0,42.3501,42.3596,42.3407,42.3501,18387.0
2017-12-27 11:20:00,44.65,44.66,44.64,44.65,4900.0,42.3501,42.3596,42.3407,42.3501,4900.0
2017-12-27 11:25:00,44.65,44.66,44.64,44.64,9650.0,42.3501,42.3596,42.3407,42.3407,9650.0
2017-12-27 11:30:00,44.65,44.65,44.63,44.65,18828.0,42.3501,42.3501,42.3312,42.3501,18828.0
2017-12-27 11:35:00,44.65,44.65,44.62,44.64,9082.0,42.3501,42.3501,42.3217,42.3407,9082.0
2017-12-27 11:40:00,44.62,44.63,44.52,44.56,8121.0,42.3217,42.3312,42.2268,42.2648,8121.0
2017-12-27 11:45:00,44.55,44.58,44.55,44.57,2503.0,42.2553,42.2837,42.2553,42.2743,2503.0
2017-12-27 11:50:00,44.57,44.59,44.56,44.56,32140.0,42.2743,42.2932,42.2648,42.2648,32140.0
2017-12-27 11:55:00,44.57,44.58,44.55,44.55,25399.0,42.2743,42.2837,42.2553,42.2553,25399.0
2017-12-27 12:00:00,44.56,44.57,44.51,44.54,21805.0,42.2648,42.2743,42.2174,42.2458,21805.0
2017-12-27 12:05:00,44.53,44.59,44.53,44.58,5300.0,42.2363,42.2932,42.2363,42.2837,5300.0
2017-12-27 12:10:00,44.59,44.59,44.58,44.58,500.0,42.2932,42.2932,42.2837,42.2837,500.0
2017-12-27 12:15:00,44.56,44.56,44.52,44.52,3846.0,42.2648,42.2648,42.2268,42.2268,3846.0
2017-12-27 12:20:00,44.53,44.56,44.53,44.54,6500.0,42.2363,42.2648,42.2363,42.2458,6500.0
2017-12-27 12:25:00,44.53,44.53,44.5,44.52,4028.0,42.2363,42.2363,42.2079,42.2268,4028.0
2017-12-27 12:30:00,44.51,44.53,44.49,44.51,9486.0,42.2174,42.2363,42.1984,42.2174,9486.0
2017-12-27 12:35:00,44.53,44.54,44.52,44.52,4200.0,42.2363,42.2458,42.2268,42.2268,4200.0
2017-12-27 12:40:00,44.52,44.55,44.52,44.55,8192.0,42.2268,42.2553,42.2268,42.2553,8192.0
2017-12-27 12:45:00,44.55,44.55,44.52,44.52,1713.0,42.2553,42.2553,42.2268,42.2268,1713.0
2017-12-27 12:50:00,44.51,44.52,44.49,44.49,13935.0,42.2174,42.2268,42.1984,42.1984,13935.0
2017-12-27 12:55:00,44.51,44.51,44.48,44.5,10750.0,42.2174,42.2174,42.1889,42.2079,10750.0
2017-12-27 13:00:00,44.48,44.49,44.46,44.47,5906.0,42.1889,42.1984,42.1699,42.1794,5906.0
2017-12-27 13:05:00,44.49,44.51,44.49,44.5,4359.0,42.1984,42.2174,42.1984,42.2079,4359.0
2017-12-27 13:10:00,44.51,44.54,44.5,44.51,11113.0,42.2174,42.2458,42.2079,42.2174,11113.0
2017-12-27 13:15:00,44.49,44.5,44.47,44.48,4650.0,42.1984,42.2079,42.1794,42.1889,4650.0
2017-12-27 13:20:00,44.46,44.48,44.43,44.48,118017.0,42.1699,42.1889,42.1415,42.1889,118017.0
2017-12-27 13:25:00,44.48,44.48,44.45,44.45,4040.0,42.1889,42.1889,42.1604,42.1604,4040.0
2017-12-27 13:30:00,44.46,44.46,44.43,44.44,10150.0,42.1699,42.1699,42.1415,42.151,10150.0
2017-12-27 13:35:00,44.43,44.49,44.43,44.49,4200.0,42.1415,42.1984,42.1415,42.1984,4200.0
2017-12-27 13:40:00,44.49,44.49,44.47,44.49,5299.0,42.1984,42.1984,42.1794,42.1984,5299.0
2017-12-27 13:45:00,44.48,44.49,44.47,44.49,1720.0,42.1889,42.1984,42.1794,42.1984,1720.0
2017-12-27 13:50:00,44.49,44.5,44.46,44.47,3100.0,42.1984,42.2079,42.1699,42.1794,3100.0
2017-12-27 13:55:00,44.47,44.51,44.47,44.51,6380.0,42.1794,42.2174,42.1794,42.2174,6380.0
2017-12-27 14:00:00,44.51,44.51,44.47,44.47,3800.0,42.2174,42.2174,42.1794,42.1794,3800.0
2017-12-27 14:05:00,44.47,44.49,44.47,44.49,4040.0,42.1794,42.1984,42.1794,42.1984,4040.0
2017-12-27 14:10:00,44.48,44.48,44.44,44.45,7914.0,42.1889,42.1889,42.151,42.1604,7914.0
2017-12-27 14:15:00,44.45,44.47,44.45,44.47,3700.0,42.1604,42.1794,42.1604,42.1794,3700.0
2017-12-27 14:20:00,44.44,44.44,44.42,44.44,4839.0,42.151,42.151,42.132,42.151,4839.0
2017-12-27 14:25:00,44.45,44.48,44.45,44.48,2800.0,42.1604,42.1889,42.1604,42.1889,2800.0
2017-12-27 14:30:00,44.46,44.47,44.46,44.47,1862.0,42.1699,42.1794,42.1699,42.1794,1862.0
2017-12-27 14:35:00,44.45,44.46,44.42,44.45,5286.0,42.1604,42.1699,42.132,42.1604,5286.0
2017-12-27 14:40:00,44.44,44.45,44.44,44.45,5200.0,42.151,42.1604,42.151,42.1604,5200.0
2017-12-27 14:45:00,44.44,44.44,44.43,44.44,6854.0,42.151,42.151,42.1415,42.151,6854.0
2017-12-27 14:50:00,44.43,44.44,44.38,44.43,19960.0,42.1415,42.151,42.0941,42.1415,19960.0
2017-12-27 14:55:00,44.42,44.43,44.42,44.43,1228.0,42.132,42.1415,42.132,42.1415,1228.0
2017-12-27 15:00:00,44.44,44.46,44.44,44.45,8801.0,42.151,42.1699,42.151,42.1604,8801.0
2017-12-27 15:05:00,44.44,44.45,44.42,44.45,46327.0,42.151,42.1604,42.132,42.1604,46327.0
2017-12-27 15:10:00,44.45,44.46,44.44,44.44,2552.0,42.1604,42.1699,42.151,42.151,2552.0
2017-12-27 15:15:00,44.42,44.44,44.4,44.4,8190.0,42.132,42.151,42.113,42.113,8190.0
2017-12-27 15:20:00,44.4,44.42,44.39,44.39,10999.0,42.113,42.132,42.1035,42.1035,10999.0
2017-12-27 15:25:00,44.4,44.4,44.38,44.4,3400.0,42.113,42.113,42.0941,42.113,3400.0
2017-12-27 15:30:00,44.4,44.42,44.4,44.42,6475.0,42.113,42.132,42.113,42.132,6475.0
2017-12-27 15:35:00,44.42,44.42,44.36,44.36,5582.0,42.132,42.132,42.0751,42.0751,5582.0
2017-12-27 15:40:00,44.37,44.41,44.36,44.39,3856.0,42.0846,42.1225,42.0751,42.1035,3856.0
2017-12-27 15:45:00,44.39,44.42,44.37,44.39,11672.0,42.1035,42.132,42.0846,42.1035,11672.0
2017-12-27 15:50:00,44.39,44.48,44.39,44.48,18262.0,42.1035,42.1889,42.1035,42.1889,18262.0
2017-12-27 15:55:00,44.48,44.53,44.46,44.52,116830.0,42.1889,42.2363,42.1699,42.2268,116830.0
2017-12-28 09:30:00,44.74,44.79,44.66,44.69,49741.0,42.4355,42.4829,42.3596,42.3881,49741.0
2017-12-28 09:35:00,44.69,44.72,44.67,44.72,28403.0,42.3881,42.4165,42.3691,42.4165,28403.0
2017-12-28 09:40:00,44.72,44.72,44.68,44.69,9092.0,42.4165,42.4165,42.3786,42.3881,9092.0
2017-12-28 09:45:00,44.69,44.71,44.65,44.66,21155.0,42.3881,42.4071,42.3501,42.3596,21155.0
2017-12-28 09:50:00,44.66,44.67,44.59,44.61,39151.0,42.3596,42.3691,42.2932,42.3122,39151.0
2017-12-28 09:55:00,44.6,44.64,44.59,44.63,14969.0,42.3027,42.3407,42.2932,42.3312,14969.0
2017-12-28 10:00:00,44.63,44.65,44.6,44.61,5746.0,42.3312,42.3501,42.3027,42.3122,5746.0
2017-12-28 10:05:00,44.61,44.63,44.58,44.63,8775.0,42.3122,42.3312,42.2837,42.3312,8775.0
2017-12-28 10:10:00,44.61,44.64,44.61,44.63,4936.0,42.3122,42.3407,42.3122,42.3312,4936.0
2017-12-28 10:15:00,44.63,44.65,44.59,44.61,8862.0,42.3312,42.3501,42.2932,42.3122,8862.0
2017-12-28 10:20:00,44.6,44.62,44.59,44.62,5817.0,42.3027,42.3217,42.2932,42.3217,5817.0
2017-12-28 10:25:00,44.62,44.63,44.59,44.6,22273.0,42.3217,42.3312,42.2932,42.3027,22273.0
2017-12-28 10:30:00,44.6,44.63,44.58,44.6,15294.0,42.3027,42.3312,42.2837,42.3027,15294.0
2017-12-28 10:35:00,44.58,44.63,44.57,44.62,16500.0,42.2837,42.3312,42.2743,42.3217,16500.0
2017-12-28 10:40:00,44.62,44.64,44.61,44.64,19900.0,42.3217,42.3407,42.3122,42.3407,19900.0
2017-12-28 10:45:00,44.64,44.66,44.6,44.62,14190.0,42.3407,42.3596,42.3027,42.3217,14190.0
2017-12-28 10:50:00,44.63,44.67,44.62,44.67,5122.0,42.3312,42.3691,42.3217,42.3691,5122.0
2017-12-28 10:55:00,44.68,44.68,44.64,44.65,4750.0,42.3786,42.3786,42.3407,42.3501,4750.0
2017-12-28 11:00:00,44.67,44.69,44.61,44.62,8098.0,42.3691,42.3881,42.3122,42.3217,8098.0
2017-12-28 11:05:00,44.62,44.66,44.61,44.66,8223.0,42.3217,42.3596,42.3122,42.3596,8223.0
2017-12-28 11:10:00,44.65,44.67,44.65,44.65,2326.0,42.3501,42.3691,42.3501,42.3501,2326.0
2017-12-28 11:15:00,44.66,44.66,44.64,44.65,5718.0,42.3596,42.3596,42.3407,42.3501,5718.0
2017-12-28 11:20:00,44.65,44.65,44.64,44.65,1106.0,42.3501,42.3501,42.3407,42.3501,1106.0
2017-12-28 11:25:00,44.65,44.65,44.61,44.63,4794.0,42.3501,42.3501,42.3122,42.3312,4794.0
2017-12-28 11:30:00,44.63,44.64,44.59,44.64,17752.0,42.3312,42.3407,42.2932,42.3407,17752.0
2017-12-28 11:35:00,44.64,44.64,44.63,44.64,3452.0,42.3407,42.3407,42.3312,42.3407,3452.0
2017-12-28 11:40:00,44.64,44.67,44.63,44.67,5500.0,42.3407,42.3691,42.3312,42.3691,5500.0
2017-12-28 11:45:00,44.67,44.67,44.66,44.67,3987.0,42.3691,42.3691,42.3596,42.3691,3987.0
2017-12-28 11:50:00,44.68,44.69,44.67,44.69,13672.0,42.3786,42.3881,42.3691,42.3881,13672.0
2017-12-28 11:55:00,44.69,44.7,44.67,44.68,4466.0,42.3881,42.3976,42.3691,42.3786,4466.0
2017-12-28 12:00:00,44.68,44.68,44.65,44.65,4642.0,42.3786,42.3786,42.3501,42.3501,4642.0
2017-12-28 12:05:00,44.65,44.66,44.65,44.66,10120.0,42.3501,42.3596,42.3501,42.3596,10120.0
2017-12-28 12:10:00,44.66,44.67,44.64,44.65,37982.0,42.3596,42.3691,42.3407,42.3501,37982.0
2017-12-28 12:15:00,44.65,44.66,44.64,44.64,72511.0,42.3501,42.3596,42.3407,42.3407,72511.0
2017-12-28 12:20:00,44.64,44.65,44.63,44.64,22202.0,42.3407,42.3501,42.3312,42.3407,22202.0
2017-12-28 12:25:00,44.65,44.65,44.62,44.62,81136.0,42.3501,42.3501,42.3217,42.3217,81136.0
2017-12-28 12:30:00,44.63,44.64,44.62,44.62,6732.0,42.3312,42.3407,42.3217,42.3217,6732.0
2017-12-28 12:35:00,44.62,44.65,44.62,44.62,6600.0,42.3217,42.3501,42.3217,42.3217,6600.0
2017-12-28 12:40:00,44.62,44.63,44.61,44.62,3100.0,42.3217,42.3312,42.3122,42.3217,3100.0
2017-12-28 12:45:00,44.62,44.63,44.6,44.62,6411.0,42.3217,42.3312,42.3027,42.3217,6411.0
2017-12-28 12:50:00,44.61,44.62,44.6,44.62,5981.0,42.3122,42.3217,42.3027,42.3217,5981.0
2017-12-28 12:55:00,44.62,44.63,44.62,44.62,4900.0,42.3217,42.3312,42.3217,42.3217,4900.0
2017-12-28 13:00:00,44.62,44.63,44.62,44.63,8564.0,42.3217,42.3312,42.3217,42.3312,8564.0
2017-12-28 13:05:00,44.62,44.63,44.6,44.6,4096.0,42.3217,42.3312,42.3027,42.3027,4096.0
2017-12-28 13:10:00,44.61,44.63,44.6,44.62,29468.0,42.3122,42.3312,42.3027,42.3217,29468.0
2017-12-28 13:15:00,44.62,44.62,44.61,44.61,3089.0,42.3217,42.3217,42.3122,42.3122,3089.0
2017-12-28 13:20:00,44.61,44.61,44.58,44.58,3453.0,42.3122,42.3122,42.2837,42.2837,3453.0
2017-12-28 13:25:00,44.58,44.59,44.58,44.58,6009.0,42.2837,42.2932,42.2837,42.2837,6009.0
2017-12-28 13:30:00,44.58,44.6,44.58,44.59,4900.0,42.2837,42.3027,42.2837,42.2932,4900.0
2017-12-28 13:35:00,44.59,44.59,44.58,44.59,24500.0,42.2932,42.2932,42.2837,42.2932,24500.0
2017-12-28 13:40:00,44.59,44.6,44.59,44.59,8829.0,42.2932,42.3027,42.2932,42.2932,8829.0
2017-12-28 13:45:00,44.59,44.59,44.57,44.58,1672.0,42.2932,42.2932,42.2743,42.2837,1672.0
2017-12-28 13:50:00,44.58,44.59,44.56,44.56,4390.0,42.2837,42.2932,42.2648,42.2648,4390.0
2017-12-28 13:55:00,44.56,44.59,44.56,44.59,11260.0,42.2648,42.2932,42.2648,42.2932,11260.0
2017-12-28 14:00:00,44.6,44.6,44.57,44.59,2926.0,42.3027,42.3027,42.2743,42.2932,2926.0
2017-12-28 14:05:00,44.58,44.59,44.55,44.56,12000.0,42.2837,42.2932,42.2553,42.2648,12000.0
2017-12-28 14:10:00,44.55,44.57,44.55,44.57,4040.0,42.2553,42.2743,42.2553,42.2743,4040.0
2017-12-28 14:15:00,44.56,44.59,44.56,44.57,3757.0,42.2648,42.2932,42.2648,42.2743,3757.0
2017-12-28 14:20:00,44.58,44.59,44.56,44.56,8039.0,42.2837,42.2932,42.2648,42.2648,8039.0
2017-12-28 14:25:00,44.56,44.58,44.56,44.56,4695.0,42.2648,42.2837,42.2648,42.2648,4695.0
2017-12-28 14:30:00,44.56,44.58,44.56,44.57,13055.0,42.2648,42.2837,42.2648,42.2743,13055.0
2017-12-28 14:35:00,44.57,44.59,44.55,44.59,7423.0,42.2743,42.2932,42.2553,42.2932,7423.0
2017-12-28 14:40:00,44.59,44.6,44.58,44.59,10300.0,42.2932,42.3027,42.2837,42.2932,10300.0
2017-12-28 14:45:00,44.6,44.62,44.6,44.62,14175.0,42.3027,42.3217,42.3027,42.3217,14175.0
2017-12-28 14:50:00,44.62,44.63,44.61,44.61,16059.0,42.3217,42.3312,42.3122,42.3122,16059.0
2017-12-28 14:55:00,44.62,44.63,44.61,44.62,2058.0,42.3217,42.3312,42.3122,42.3217,2058.0
2017-12-28 15:00:00,44.62,44.64,44.6,44.61,11954.0,42.3217,42.3407,42.3027,42.3122,11954.0
2017-12-28 15:05:00,44.61,44.63,44.61,44.62,5100.0,42.3122,42.3312,42.3122,42.3217,5100.0
2017-12-28 15:10:00,44.62,44.64,44.61,44.63,7733.0,42.3217,42.3407,42.3122,42.3312,7733.0
2017-12-28 15:15:00,44.63,44.64,44.61,44.62,14641.0,42.3312,42.3407,42.3122,42.3217,14641.0
2017-12-28 15:20:00,44.62,44.63,44.61,44.62,10698.0,42.3217,42.3312,42.3122,42.3217,10698.0
2017-12-28 15:25:00,44.61,44.62,44.61,44.61,5409.0,42.3122,42.3217,42.3122,42.3122,5409.0
2017-12-28 15:30:00,44.61,44.63,44.61,44.62,12149.0,42.3122,42.3312,42.3122,42.3217,12149.0
2017-12-28 15:35:00,44.63,44.64,44.62,44.63,21562.0,42.3312,42.3407,42.3217,42.3312,21562.0
2017-12-28 15:40:00,44.64,44.66,44.63,44.66,39290.0,42.3407,42.3596,42.3312,42.3596,39290.0
2017-12-28 15:45:00,44.65,44.67,44.63,44.63,42514.0,42.3501,42.3691,42.3312,42.3312,42514.0
2017-12-28 15:50:00,44.65,44.71,44.65,44.71,91115.0,42.3501,42.4071,42.3501,42.4071,91115.0
2017-12-28 15:55:00,44.71,44.78,44.71,44.74,439700.0,42.4071,42.4734,42.4071,42.4355,439700.0
2017-12-29 09:30:00,45.04,45.04,44.87,44.87,112516.0,42.7201,42.7201,42.5588,42.5588,112516.0
2017-12-29 09:35:00,44.88,44.89,44.77,44.84,33573.0,42.5683,42.5778,42.464,42.5304,33573.0
2017-12-29 09:40:00,44.84,44.87,44.8,44.83,14276.0,42.5304,42.5588,42.4924,42.5209,14276.0
2017-12-29 09:45:00,44.82,44.86,44.76,44.8,40644.0,42.5114,42.5493,42.4545,42.4924,40644.0
2017-12-29 09:50:00,44.81,44.81,44.72,44.74,21573.0,42.5019,42.5019,42.4165,42.4355,21573.0
2017-12-29 09:55:00,44.75,44.78,44.72,44.77,12930.0,42.445,42.4734,42.4165,42.464,12930.0
2017-12-29 10:00:00,44.77,44.77,44.72,44.75,30603.0,42.464,42.464,42.4165,42.445,30603.0
2017-12-29 10:05:00,44.74,44.75,44.7,44.71,7989.0,42.4355,42.445,42.3976,42.4071,7989.0
2017-12-29 10:10:00,44.71,44.72,44.67,44.67,49268.0,42.4071,42.4165,42.3691,42.3691,49268.0
2017-12-29 10:15:00,44.66,44.76,44.61,44.75,36210.0,42.3596,42.4545,42.3122,42.445,36210.0
2017-12-29 10:20:00,44.75,44.75,44.71,44.72,14917.0,42.445,42.445,42.4071,42.4165,14917.0
2017-12-29 10:25:00,44.74,44.78,44.74,44.75,18489.0,42.4355,42.4734,42.4355,42.445,18489.0
2017-12-29 10:30:00,44.76,44.78,44.75,44.75,6700.0,42.4545,42.4734,42.445,42.445,6700.0
2017-12-29 10:35:00,44.72,44.74,44.64,44.64,22881.0,42.4165,42.4355,42.3407,42.3407,22881.0
2017-12-29 10:40:00,44.67,44.7,44.62,44.69,12643.0,42.3691,42.3976,42.3217,42.3881,12643.0
2017-12-29 10:45:00,44.69,44.7,44.63,44.64,2276.0,42.3881,42.3976,42.3312,42.3407,2276.0
2017-12-29 10:50:00,44.62,44.63,44.59,44.6,21506.0,42.3217,42.3312,42.2932,42.3027,21506.0
2017-12-29 10:55:00,44.59,44.64,44.53,44.64,25169.0,42.2932,42.3407,42.2363,42.3407,25169.0
2017-12-29 11:00:00,44.64,44.67,44.54,44.56,7112.0,42.3407,42.3691,42.2458,42.2648,7112.0
2017-12-29 11:05:00,44.58,44.61,44.57,44.58,3376.0,42.2837,42.3122,42.2743,42.2837,3376.0
2017-12-29 11:10:00,44.58,44.61,44.56,44.6,11004.0,42.2837,42.3122,42.2648,42.3027,11004.0
2017-12-29 11:15:00,44.61,44.62,44.55,44.55,22154.0,42.3122,42.3217,42.2553,42.2553,22154.0
2017-12-29 11:20:00,44.57,44.65,44.57,44.65,19043.0,42.2743,42.3501,42.2743,42.3501,19043.0
2017-12-29 11:25:00,44.64,44.65,44.61,44.63,7125.0,42.3407,42.3501,42.3122,42.3312,7125.0
2017-12-29 11:30:00,44.65,44.65,44.58,44.59,2046.0,42.3501,42.3501,42.2837,42.2932,2046.0
2017-12-29 11:35:00,44.57,44.62,44.57,44.6,3524.0,42.2743,42.3217,42.2743,42.3027,3524.0
2017-12-29 11:40:00,44.61,44.63,44.61,44.63,5100.0,42.3122,42.3312,42.3122,42.3312,5100.0
2017-12-29 11:45:00,44.64,44.67,44.64,44.67,13900.0,42.3407,42.3691,42.3407,42.3691,13900.0
2017-12-29 11:50:00,44.68,44.71,44.66,44.66,10529.0,42.3786,42.4071,42.3596,42.3596,10529.0
2017-12-29 11:55:00,44.66,44.67,44.64,44.64,16733.0,42.3596,42.3691,42.3407,42.3407,16733.0
2017-12-29 12:00:00,44.66,44.67,44.64,44.64,10483.0,42.3596,42.3691,42.3407,42.3407,10483.0
2017-12-29 12:05:00,44.65,44.65,44.63,44.64,4186.0,42.3501,42.3501,42.3312,42.3407,4186.0
2017-12-29 12:10:00,44.66,44.68,44.65,44.66,18637.0,42.3596,42.3786,42.3501,42.3596,18637.0
2017-12-29 12:15:00,44.66,44.67,44.65,44.65,846.0,42.3596,42.3691,42.3501,42.3501,846.0
2017-12-29 12:20:00,44.67,44.68,44.65,44.66,2000.0,42.3691,42.3786,42.3501,42.3596,2000.0
2017-12-29 12:25:00,44.65,44.65,44.61,44.61,5341.0,42.3501,42.3501,42.3122,42.3122,5341.0
2017-12-29 12:30:00,44.6,44.65,44.6,44.64,6710.0,42.3027,42.3501,42.3027,42.3407,6710.0
2017-12-29 12:35:00,44.65,44.67,44.64,44.66,9647.0,42.3501,42.3691,42.3407,42.3596,9647.0
2017-12-29 12:40:00,44.67,44.67,44.65,44.65,800.0,42.3691,42.3691,42.3501,42.3501,800.0
2017-12-29 12:45:00,44.66,44.66,44.6,44.62,21841.0,42.3596,42.3596,42.3027,42.3217,21841.0
2017-12-29 12:50:00,44.6,44.62,44.58,44.58,28963.0,42.3027,42.3217,42.2837,42.2837,28963.0
2017-12-29 12:55:00,44.59,44.6,44.57,44.6,3124.0,42.2932,42.3027,42.2743,42.3027,3124.0
2017-12-29 13:00:00,44.59,44.59,44.57,44.57,11409.0,42.2932,42.2932,42.2743,42.2743,11409.0
2017-12-29 13:05:00,44.58,44.58,44.58,44.58,200.0,42.2837,42.2837,42.2837,42.2837,200.0
2017-12-29 13:10:00,44.58,44.59,44.57,44.58,1843.0,42.2837,42.2932,42.2743,42.2837,1843.0
2017-12-29 13:15:00,44.59,44.6,44.57,44.6,1752.0,42.2932,42.3027,42.2743,42.3027,1752.0
2017-12-29 13:20:00,44.59,44.63,44.59,44.63,88802.0,42.2932,42.3312,42.2932,42.3312,88802.0
2017-12-29 13:25:00,44.63,44.65,44.59,44.59,204433.0,42.3312,42.3501,42.2932,42.2932,204433.0
2017-12-29 13:30:00,44.59,44.61,44.59,44.61,5600.0,42.2932,42.3122,42.2932,42.3122,5600.0
2017-12-29 13:35:00,44.61,44.61,44.55,44.56,23041.0,42.3122,42.3122,42.2553,42.2648,23041.0
2017-12-29 13:40:00,44.57,44.57,44.52,44.55,19109.0,42.2743,42.2743,42.2268,42.2553,19109.0
2017-12-29 13:45:00,44.56,44.56,44.53,44.54,6954.0,42.2648,42.2648,42.2363,42.2458,6954.0
2017-12-29 13:50:00,44.55,44.56,44.49,44.49,151014.0,42.2553,42.2648,42.1984,42.1984,151014.0
2017-12-29 13:55:00,44.49,44.51,44.45,44.51,20382.0,42.1984,42.2174,42.1604,42.2174,20382.0
2017-12-29 14:00:00,44.51,44.54,44.5,44.52,10724.0,42.2174,42.2458,42.2079,42.2268,10724.0
2017-12-29 14:05:00,44.53,44.53,44.5,44.5,6851.0,42.2363,42.2363,42.2079,42.2079,6851.0
2017-12-29 14:10:00,44.49,44.52,44.48,44.51,13342.0,42.1984,42.2268,42.1889,42.2174,13342.0
2017-12-29 14:15:00,44.51,44.54,44.51,44.53,12318.0,42.2174,42.2458,42.2174,42.2363,12318.0
2017-12-29 14:20:00,44.54,44.55,44.51,44.55,10203.0,42.2458,42.2553,42.2174,42.2553,10203.0
2017-12-29 14:25:00,44.54,44.57,44.54,44.55,6958.0,42.2458,42.2743,42.2458,42.2553,6958.0
2017-12-29 14:30:00,44.54,44.55,44.53,44.54,5869.0,42.2458,42.2553,42.2363,42.2458,5869.0
2017-12-29 14:35:00,44.53,44.53,44.49,44.5,10791.0,42.2363,42.2363,42.1984,42.2079,10791.0
2017-12-29 14:40:00,44.51,44.56,44.51,44.55,16228.0,42.2174,42.2648,42.2174,42.2553,16228.0
2017-12-29 14:45:00,44.56,44.56,44.52,44.53,13278.0,42.2648,42.2648,42.2268,42.2363,13278.0
2017-12-29 14:50:00,44.53,44.54,44.52,44.54,5958.0,42.2363,42.2458,42.2268,42.2458,5958.0
2017-12-29 14:55:00,44.55,44.56,44.55,44.56,13759.0,42.2553,42.2648,42.2553,42.2648,13759.0
2017-12-29 15:00:00,44.55,44.55,44.51,44.52,14489.0,42.2553,42.2553,42.2174,42.2268,14489.0
2017-12-29 15:05:00,44.52,44.58,44.52,44.58,19787.0,42.2268,42.2837,42.2268,42.2837,19787.0
2017-12-29 15:10:00,44.58,44.6,44.58,44.59,9287.0,42.2837,42.3027,42.2837,42.2932,9287.0
2017-12-29 15:15:00,44.6,44.6,44.58,44.58,14255.0,42.3027,42.3027,42.2837,42.2837,14255.0
2017-12-29 15:20:00,44.59,44.69,44.59,44.68,57024.0,42.2932,42.3881,42.2932,42.3786,57024.0
2017-12-29 15:25:00,44.68,44.68,44.62,44.64,13613.0,42.3786,42.3786,42.3217,42.3407,13613.0
2017-12-29 15:30:00,44.64,44.65,44.58,44.58,14740.0,42.3407,42.3501,42.2837,42.2837,14740.0
2017-12-29 15:35:00,44.58,44.59,44.48,44.48,19750.0,42.2837,42.2932,42.1889,42.1889,19750.0
2017-12-29 15:40:00,44.47,44.47,44.43,44.44,20822.0,42.1794,42.1794,42.1415,42.151,20822.0
2017-12-29 15:45:00,44.44,44.5,44.44,44.5,44081.0,42.151,42.2079,42.151,42.2079,44081.0
2017-12-29 15:50:00,44.49,44.49,44.32,44.34,81325.0,42.1984,42.1984,42.0371,42.0561,81325.0
2017-12-29 15:55:00,44.33,44.36,44.12,44.24,312254.0,42.0466,42.0751,41.8474,41.9613,312254.0
2018-01-02 09:30:00,44.73,44.74,44.53,44.54,139470.0,42.426,42.4355,42.2363,42.2458,139470.0
2018-01-02 09:35:00,44.54,44.69,44.5,44.69,55687.0,42.2458,42.3881,42.2079,42.3881,55687.0
2018-01-02 09:40:00,44.7,44.75,44.69,44.7,27933.0,42.3976,42.445,42.3881,42.3976,27933.0
2018-01-02 09:45:00,44.71,44.71,44.62,44.64,74597.0,42.4071,42.4071,42.3217,42.3407,74597.0
2018-01-02 09:50:00,44.62,44.67,44.61,44.64,43364.0,42.3217,42.3691,42.3122,42.3407,43364.0
2018-01-02 09:55:00,44.65,44.79,44.63,44.79,26484.0,42.3501,42.4829,42.3312,42.4829,26484.0
2018-01-02 10:00:00,44.79,44.89,44.78,44.84,83739.0,42.4829,42.5778,42.4734,42.5304,83739.0
2018-01-02 10:05:00,44.84,44.93,44.84,44.92,34675.0,42.5304,42.6157,42.5304,42.6062,34675.0
2018-01-02 10:10:00,44.91,44.91,44.86,44.87,21796.0,42.5968,42.5968,42.5493,42.5588,21796.0
2018-01-02 10:15:00,44.87,44.93,44.87,44.91,17220.0,42.5588,42.6157,42.5588,42.5968,17220.0
2018-01-02 10:20:00,44.91,44.93,44.89,44.9,28450.0,42.5968,42.6157,42.5778,42.5873,28450.0
2018-01-02 10:25:00,44.91,44.98,44.91,44.98,31880.0,42.5968,42.6631,42.5968,42.6631,31880.0
2018-01-02 10:30:00,44.99,45.01,44.95,44.97,47736.0,42.6726,42.6916,42.6347,42.6537,47736.0
2018-01-02 10:35:00,44.97,45.01,44.77,44.89,82230.0,42.6537,42.6916,42.464,42.5778,82230.0
2018-01-02 10:40:00,44.89,44.93,44.86,44.88,30550.0,42.5778,42.6157,42.5493,42.5683,30550.0
2018-01-02 10:45:00,44.9,44.92,44.88,44.91,72961.0,42.5873,42.6062,42.5683,42.5968,72961.0
2018-01-02 10:50:00,44.93,44.95,44.91,44.93,20635.0,42.6157,42.6347,42.5968,42.6157,20635.0
2018-01-02 10:55:00,44.93,44.94,44.91,44.91,1572.0,42.6157,42.6252,42.5968,42.5968,1572.0
2018-01-02 11:00:00,44.92,44.94,44.92,44.92,7470.0,42.6062,42.6252,42.6062,42.6062,7470.0
2018-01-02 11:05:00,44.94,44.95,44.91,44.94,2496.0,42.6252,42.6347,42.5968,42.6252,2496.0
2018-01-02 11:10:00,44.93,44.94,44.92,44.94,56213.0,42.6157,42.6252,42.6062,42.6252,56213.0
2018-01-02 11:15:00,44.95,44.98,44.93,44.96,9498.0,42.6347,42.6631,42.6157,42.6442,9498.0
2018-01-02 11:20:00,44.96,44.96,44.87,44.88,11233.0,42.6442,42.6442,42.5588,42.5683,11233.0
2018-01-02 11:25:00,44.9,44.92,44.85,44.86,18180.0,42.5873,42.6062,42.5398,42.5493,18180.0
2018-01-02 11:30:00,44.87,44.87,44.84,44.85,5400.0,42.5588,42.5588,42.5304,42.5398,5400.0
2018-01-02 11:35:00,44.85,44.85,44.82,44.82,3159.0,42.5398,42.5398,42.5114,42.5114,3159.0
2018-01-02 11:40:00,44.8,44.82,44.78,44.8,9198.0,42.4924,42.5114,42.4734,42.4924,9198.0
2018-01-02 11:45:00,44.79,44.86,44.79,44.86,20597.0,42.4829,42.5493,42.4829,42.5493,20597.0
2018-01-02 11:50:00,44.86,44.86,44.82,44.85,12360.0,42.5493,42.5493,42.5114,42.5398,12360.0
2018-01-02 11:55:00,44.86,44.88,44.85,44.86,8514.0,42.5493,42.5683,42.5398,42.5493,8514.0
2018-01-02 12:00:00,44.87,44.91,44.87,44.91,12240.0,42.5588,42.5968,42.5588,42.5968,12240.0
2018-01-02 12:05:00,44.92,44.94,44.91,44.93,7859.0,42.6062,42.6252,42.5968,42.6157,7859.0
2018-01-02 12:10:00,44.93,44.93,44.89,44.9,1793.0,42.6157,42.6157,42.5778,42.5873,1793.0
2018-01-02 12:15:00,44.89,44.93,44.86,44.91,26311.0,42.5778,42.6157,42.5493,42.5968,26311.0
2018-01-02 12:20:00,44.9,44.91,44.89,44.9,7033.0,42.5873,42.5968,42.5778,42.5873,7033.0
2018-01-02 12:25:00,44.9,44.91,44.89,44.91,5348.0,42.5873,42.5968,42.5778,42.5968,5348.0
2018-01-02 12:30:00,44.91,44.91,44.9,44.9,6406.0,42.5968,42.5968,42.5873,42.5873,6406.0
2018-01-02 12:35:00,44.91,44.91,44.86,44.87,19050.0,42.5968,42.5968,42.5493,42.5588,19050.0
2018-01-02 12:40:00,44.9,44.9,44.83,44.83,11380.0,42.5873,42.5873,42.5209,42.5209,11380.0
2018-01-02 12:45:00,44.83,44.85,44.83,44.84,11496.0,42.5209,42.5398,42.5209,42.5304,11496.0
2018-01-02 12:50:00,44.83,44.85,44.82,44.85,1993.0,42.5209,42.5398,42.5114,42.5398,1993.0
2018-01-02 12:55:00,44.85,44.85,44.82,44.84,6478.0,42.5398,42.5398,42.5114,42.5304,6478.0
2018-01-02 13:00:00,44.86,44.89,44.86,44.89,7287.0,42.5493,42.5778,42.5493,42.5778,7287.0
2018-01-02 13:05:00,44.89,44.92,44.88,44.92,4852.0,42.5778,42.6062,42.5683,42.6062,4852.0
2018-01-02 13:10:00,44.91,44.94,44.91,44.92,16205.0,42.5968,42.6252,42.5968,42.6062,16205.0
2018-01-02 13:15:00,44.94,44.95,44.89,44.9,18418.0,42.6252,42.6347,42.5778,42.5873,18418.0
2018-01-02 13:20:00,44.91,44.93,44.91,44.92,7900.0,42.5968,42.6157,42.5968,42.6062,7900.0
2018-01-02 13:25:00,44.91,44.94,44.9,44.93,1534.0,42.5968,42.6252,42.5873,42.6157,1534.0
2018-01-02 13:30:00,44.92,44.94,44.91,44.94,9862.0,42.6062,42.6252,42.5968,42.6252,9862.0
2018-01-02 13:35:00,44.94,44.95,44.93,44.94,2900.0,42.6252,42.6347,42.6157,42.6252,2900.0
2018-01-02 13:40:00,44.94,44.96,44.94,44.96,9157.0,42.6252,42.6442,42.6252,42.6442,9157.0
2018-01-02 13:45:00,44.93,44.93,44.92,44.93,4047.0,42.6157,42.6157,42.6062,42.6157,4047.0
2018-01-02 13:50:00,44.93,44.93,44.88,44.89,14254.0,42.6157,42.6157,42.5683,42.5778,14254.0
2018-01-02 13:55:00,44.88,44.93,44.88,44.92,16599.0,42.5683,42.6157,42.5683,42.6062,16599.0
2018-01-02 14:00:00,44.92,44.96,44.91,44.95,11526.0,42.6062,42.6442,42.5968,42.6347,11526.0
2018-01-02 14:05:00,44.96,44.96,44.91,44.92,21778.0,42.6442,42.6442,42.5968,42.6062,21778.0
2018-01-02 14:10:00,44.92,44.94,44.9,44.9,9320.0,42.6062,42.6252,42.5873,42.5873,9320.0
2018-01-02 14:15:00,44.91,44.94,44.91,44.92,6383.0,42.5968,42.6252,42.5968,42.6062,6383.0
2018-01-02 14:20:00,44.93,44.93,44.9,44.91,13328.0,42.6157,42.6157,42.5873,42.5968,13328.0
2018-01-02 14:25:00,44.91,44.93,44.9,44.92,10830.0,42.5968,42.6157,42.5873,42.6062,10830.0
2018-01-02 14:30:00,44.92,44.94,44.92,44.93,5933.0,42.6062,42.6252,42.6062,42.6157,5933.0
2018-01-02 14:35:00,44.92,44.93,44.91,44.93,9484.0,42.6062,42.6157,42.5968,42.6157,9484.0
2018-01-02 14:40:00,44.93,44.96,44.93,44.96,7874.0,42.6157,42.6442,42.6157,42.6442,7874.0
2018-01-02 14:45:00,44.94,44.94,44.93,44.93,1100.0,42.6252,42.6252,42.6157,42.6157,1100.0
2018-01-02 14:50:00,44.94,44.95,44.93,44.95,4446.0,42.6252,42.6347,42.6157,42.6347,4446.0
2018-01-02 14:55:00,44.94,44.95,44.93,44.94,5660.0,42.6252,42.6347,42.6157,42.6252,5660.0
2018-01-02 15:00:00,44.94,44.94,44.92,44.94,14682.0,42.6252,42.6252,42.6062,42.6252,14682.0
2018-01-02 15:05:00,44.95,44.95,44.94,44.95,2648.0,42.6347,42.6347,42.6252,42.6347,2648.0
2018-01-02 15:10:00,44.96,44.98,44.95,44.97,14901.0,42.6442,42.6631,42.6347,42.6537,14901.0
2018-01-02 15:15:00,44.97,45.0,44.97,45.0,13939.0,42.6537,42.6821,42.6537,42.6821,13939.0
2018-01-02 15:20:00,44.99,45.0,44.98,45.0,16759.0,42.6726,42.6821,42.6631,42.6821,16759.0
2018-01-02 15:25:00,45.0,45.05,44.98,45.03,64552.0,42.6821,42.7295,42.6631,42.7106,64552.0
2018-01-02 15:30:00,45.03,45.03,44.98,44.99,15012.0,42.7106,42.7106,42.6631,42.6726,15012.0
2018-01-02 15:35:00,44.98,45.02,44.96,45.02,18750.0,42.6631,42.7011,42.6442,42.7011,18750.0
2018-01-02 15:40:00,45.03,45.08,45.02,45.08,29720.0,42.7106,42.758,42.7011,42.758,29720.0
2018-01-02 15:45:00,45.07,45.1,45.06,45.08,28830.0,42.7485,42.777,42.739,42.758,28830.0
2018-01-02 15:50:00,45.1,45.14,45.1,45.11,55056.0,42.777,42.8149,42.777,42.7864,55056.0
2018-01-02 15:55:00,45.11,45.17,45.09,45.17,100577.0,42.7864,42.8434,42.7675,42.8434,100577.0
2018-01-03 09:30:00,45.27,45.35,45.25,45.31,58190.0,42.9382,43.0141,42.9192,42.9761,58190.0
2018-01-03 09:35:00,45.33,45.46,45.3,45.46,72433.0,42.9951,43.1184,42.9667,43.1184,72433.0
2018-01-03 09:40:00,45.47,45.49,45.42,45.43,39113.0,43.1279,43.1469,43.0805,43.09,39113.0
2018-01-03 09:45:00,45.45,45.51,45.44,45.5,45102.0,43.1089,43.1658,43.0995,43.1564,45102.0
2018-01-03 09:50:00,45.51,45.55,45.47,45.55,12452.0,43.1658,43.2038,43.1279,43.2038,12452.0
2018-01-03 09:55:00,45.54,45.58,45.5,45.57,37096.0,43.1943,43.2322,43.1564,43.2228,37096.0
2018-01-03 10:00:00,45.56,45.69,45.54,45.67,108172.0,43.2133,43.3366,43.1943,43.3176,108172.0
2018-01-03 10:05:00,45.67,45.68,45.63,45.64,53873.0,43.3176,43.3271,43.2797,43.2892,53873.0
2018-01-03 10:10:00,45.65,45.65,45.6,45.63,19229.0,43.2986,43.2986,43.2512,43.2797,19229.0
2018-01-03 10:15:00,45.64,45.64,45.6,45.64,10000.0,43.2892,43.2892,43.2512,43.2892,10000.0
2018-01-03 10:20:00,45.64,45.68,45.64,45.67,17752.0,43.2892,43.3271,43.2892,43.3176,17752.0
2018-01-03 10:25:00,45.68,45.74,45.67,45.72,46369.0,43.3271,43.384,43.3176,43.365,46369.0
2018-01-03 10:30:00,45.73,45.77,45.72,45.76,47058.0,43.3745,43.4125,43.365,43.403,47058.0
2018-01-03 10:35:00,45.76,45.79,45.73,45.76,34369.0,43.403,43.4314,43.3745,43.403,34369.0
2018-01-03 10:40:00,45.77,45.8,45.76,45.79,42148.0,43.4125,43.4409,43.403,43.4314,42148.0
2018-01-03 10:45:00,45.78,45.79,45.71,45.71,43875.0,43.4219,43.4314,43.3555,43.3555,43875.0
2018-01-03 10:50:00,45.72,45.73,45.67,45.68,58662.0,43.365,43.3745,43.3176,43.3271,58662.0
2018-01-03 10:55:00,45.68,45.7,45.64,45.69,52024.0,43.3271,43.3461,43.2892,43.3366,52024.0
2018-01-03 11:00:00,45.69,45.69,45.66,45.69,22711.0,43.3366,43.3366,43.3081,43.3366,22711.0
2018-01-03 11:05:00,45.68,45.7,45.66,45.7,28709.0,43.3271,43.3461,43.3081,43.3461,28709.0
2018-01-03 11:10:00,45.7,45.74,45.68,45.71,29171.0,43.3461,43.384,43.3271,43.3555,29171.0
2018-01-03 11:15:00,45.71,45.73,45.7,45.73,17249.0,43.3555,43.3745,43.3461,43.3745,17249.0
2018-01-03 11:20:00,45.73,45.75,45.71,45.74,6652.0,43.3745,43.3935,43.3555,43.384,6652.0
2018-01-03 11:25:00,45.74,45.76,45.73,45.74,7142.0,43.384,43.403,43.3745,43.384,7142.0
2018-01-03 11:30:00,45.74,45.77,45.73,45.75,15101.0,43.384,43.4125,43.3745,43.3935,15101.0
2018-01-03 11:35:00,45.75,45.76,45.72,45.72,4397.0,43.3935,43.403,43.365,43.365,4397.0
2018-01-03 11:40:00,45.7,45.71,45.68,45.7,21431.0,43.3461,43.3555,43.3271,43.3461,21431.0
2018-01-03 11:45:00,45.69,45.76,45.69,45.76,13402.0,43.3366,43.403,43.3366,43.403,13402.0
2018-01-03 11:50:00,45.76,45.76,45.71,45.71,9662.0,43.403,43.403,43.3555,43.3555,9662.0
2018-01-03 11:55:00,45.7,45.73,45.7,45.71,21862.0,43.3461,43.3745,43.3461,43.3555,21862.0
2018-01-03 12:00:00,45.7,45.75,45.69,45.74,25525.0,43.3461,43.3935,43.3366,43.384,25525.0
2018-01-03 12:05:00,45.75,45.76,45.72,45.76,7359.0,43.3935,43.403,43.365,43.403,7359.0
2018-01-03 12:10:00,45.76,45.78,45.74,45.77,5556.0,43.403,43.4219,43.384,43.4125,5556.0
2018-01-03 12:15:00,45.77,45.8,45.75,45.8,14002.0,43.4125,43.4409,43.3935,43.4409,14002.0
2018-01-03 12:20:00,45.78,45.79,45.76,45.76,3575.0,43.4219,43.4314,43.403,43.403,3575.0
2018-01-03 12:25:00,45.77,45.79,45.76,45.79,5910.0,43.4125,43.4314,43.403,43.4314,5910.0
2018-01-03 12:30:00,45.79,45.81,45.79,45.8,7048.0,43.4314,43.4504,43.4314,43.4409,7048.0
2018-01-03 12:35:00,45.83,45.84,45.82,45.84,16514.0,43.4694,43.4788,43.4599,43.4788,16514.0
2018-01-03 12:40:00,45.85,45.87,45.84,45.87,20823.0,43.4883,43.5073,43.4788,43.5073,20823.0
2018-01-03 12:45:00,45.87,45.95,45.87,45.94,15374.0,43.5073,43.5832,43.5073,43.5737,15374.0
2018-01-03 12:50:00,45.95,46.01,45.94,45.99,24906.0,43.5832,43.6401,43.5737,43.6211,24906.0
2018-01-03 12:55:00,45.99,45.99,45.91,45.93,18249.0,43.6211,43.6211,43.5452,43.5642,18249.0
2018-01-03 13:00:00,45.93,45.95,45.92,45.93,5206.0,43.5642,43.5832,43.5547,43.5642,5206.0
2018-01-03 13:05:00,45.94,45.94,45.93,45.93,3150.0,43.5737,43.5737,43.5642,43.5642,3150.0
2018-01-03 13:10:00,45.94,45.95,45.92,45.93,16512.0,43.5737,43.5832,43.5547,43.5642,16512.0
2018-01-03 13:15:00,45.92,45.94,45.92,45.94,17700.0,43.5547,43.5737,43.5547,43.5737,17700.0
2018-01-03 13:20:00,45.93,45.94,45.91,45.93,7795.0,43.5642,43.5737,43.5452,43.5642,7795.0
2018-01-03 13:25:00,45.94,45.95,45.9,45.91,23715.0,43.5737,43.5832,43.5358,43.5452,23715.0
2018-01-03 13:30:00,45.9,45.9,45.87,45.89,16953.0,43.5358,43.5358,43.5073,43.5263,16953.0
2018-01-03 13:35:00,45.87,45.88,45.83,45.84,207097.0,43.5073,43.5168,43.4694,43.4788,207097.0
2018-01-03 13:40:00,45.82,45.82,45.77,45.79,4455.0,43.4599,43.4599,43.4125,43.4314,4455.0
2018-01-03 13:45:00,45.78,45.82,45.78,45.82,21616.0,43.4219,43.4599,43.4219,43.4599,21616.0
2018-01-03 13:50:00,45.81,45.82,45.8,45.81,5398.0,43.4504,43.4599,43.4409,43.4504,5398.0
2018-01-03 13:55:00,45.79,45.79,45.75,45.78,21447.0,43.4314,43.4314,43.3935,43.4219,21447.0
2018-01-03 14:00:00,45.78,45.81,45.78,45.78,26050.0,43.4219,43.4504,43.4219,43.4219,26050.0
2018-01-03 14:05:00,45.8,45.83,45.77,45.82,10940.0,43.4409,43.4694,43.4125,43.4599,10940.0
2018-01-03 14:10:00,45.83,45.87,45.81,45.87,38235.0,43.4694,43.5073,43.4504,43.5073,38235.0
2018-01-03 14:15:00,45.86,45.87,45.83,45.85,5206.0,43.4978,43.5073,43.4694,43.4883,5206.0
2018-01-03 14:20:00,45.85,45.87,45.85,45.87,18825.0,43.4883,43.5073,43.4883,43.5073,18825.0
2018-01-03 14:25:00,45.88,45.88,45.86,45.86,7928.0,43.5168,43.5168,43.4978,43.4978,7928.0
2018-01-03 14:30:00,45.88,45.88,45.85,45.85,3330.0,43.5168,43.5168,43.4883,43.4883,3330.0
2018-01-03 14:35:00,45.89,45.94,45.89,45.9,21299.0,43.5263,43.5737,43.5263,43.5358,21299.0
2018-01-03 14:40:00,45.9,45.94,45.88,45.92,19631.0,43.5358,43.5737,43.5168,43.5547,19631.0
2018-01-03 14:45:00,45.93,45.94,45.88,45.88,10196.0,43.5642,43.5737,43.5168,43.5168,10196.0
2018-01-03 14:50:00,45.9,45.9,45.86,45.88,6848.0,43.5358,43.5358,43.4978,43.5168,6848.0
2018-01-03 14:55:00,45.88,45.91,45.87,45.9,15012.0,43.5168,43.5452,43.5073,43.5358,15012.0
2018-01-03 15:00:00,45.91,45.91,45.88,45.88,9530.0,43.5452,43.5452,43.5168,43.5168,9530.0
2018-01-03 15:05:00,45.9,45.91,45.89,45.91,3562.0,43.5358,43.5452,43.5263,43.5452,3562.0
2018-01-03 15:10:00,45.92,45.92,45.89,45.91,9700.0,43.5547,43.5547,43.5263,43.5452,9700.0
2018-01-03 15:15:00,45.93,45.94,45.93,45.94,7623.0,43.5642,43.5737,43.5642,43.5737,7623.0
2018-01-03 15:20:00,45.94,45.95,45.93,45.94,15400.0,43.5737,43.5832,43.5642,43.5737,15400.0
2018-01-03 15:25:00,45.94,45.95,45.93,45.95,5850.0,43.5737,43.5832,43.5642,43.5832,5850.0
2018-01-03 15:30:00,45.94,46.0,45.94,45.98,22973.0,43.5737,43.6306,43.5737,43.6116,22973.0
2018-01-03 15:35:00,45.99,46.04,45.98,46.02,33274.0,43.6211,43.6685,43.6116,43.6496,33274.0
2018-01-03 15:40:00,46.02,46.03,45.99,46.02,26081.0,43.6496,43.6591,43.6211,43.6496,26081.0
2018-01-03 15:45:00,46.03,46.09,45.99,46.0,52209.0,43.6591,43.716,43.6211,43.6306,52209.0
2018-01-03 15:50:00,46.01,46.08,46.01,46.06,65542.0,43.6401,43.7065,43.6401,43.6875,65542.0
2018-01-03 15:55:00,46.06,46.06,45.94,46.02,148942.0,43.6875,43.6875,43.5737,43.6496,148942.0
2018-01-04 09:30:00,46.38,46.48,46.32,46.46,143265.0,43.991,44.0859,43.9341,44.0669,143265.0
2018-01-04 09:35:00,46.47,46.54,46.46,46.53,63765.0,44.0764,44.1428,44.0669,44.1333,63765.0
2018-01-04 09:40:00,46.53,46.55,46.45,46.5,62623.0,44.1333,44.1523,44.0574,44.1049,62623.0
2018-01-04 09:45:00,46.5,46.52,46.41,46.46,37043.0,44.1049,44.1238,44.0195,44.0669,37043.0
2018-01-04 09:50:00,46.48,46.61,46.47,46.6,39714.0,44.0859,44.2092,44.0764,44.1997,39714.0
2018-01-04 09:55:00,46.61,46.71,46.61,46.69,51369.0,44.2092,44.304,44.2092,44.2851,51369.0
2018-01-04 10:00:00,46.7,46.71,46.61,46.66,24656.0,44.2946,44.304,44.2092,44.2566,24656.0
2018-01-04 10:05:00,46.67,46.71,46.66,46.67,26932.0,44.2661,44.304,44.2566,44.2661,26932.0
2018-01-04 10:10:00,46.67,46.72,46.64,46.71,28538.0,44.2661,44.3135,44.2376,44.304,28538.0
2018-01-04 10:15:00,46.72,46.76,46.68,46.69,37088.0,44.3135,44.3515,44.2756,44.2851,37088.0
2018-01-04 10:20:00,46.7,46.75,46.7,46.74,36135.0,44.2946,44.342,44.2946,44.3325,36135.0
2018-01-04 10:25:00,46.74,46.77,46.7,46.77,14442.0,44.3325,44.3609,44.2946,44.3609,14442.0
2018-01-04 10:30:00,46.77,46.78,46.73,46.78,24027.0,44.3609,44.3704,44.323,44.3704,24027.0
2018-01-04 10:35:00,46.79,46.83,46.78,46.82,25220.0,44.3799,44.4179,44.3704,44.4084,25220.0
2018-01-04 10:40:00,46.82,46.87,46.79,46.79,23680.0,44.4084,44.4558,44.3799,44.3799,23680.0
2018-01-04 10:45:00,46.77,46.8,46.75,46.76,19869.0,44.3609,44.3894,44.342,44.3515,19869.0
2018-01-04 10:50:00,46.77,46.77,46.7,46.72,30564.0,44.3609,44.3609,44.2946,44.3135,30564.0
2018-01-04 10:55:00,46.71,46.73,46.68,46.72,8875.0,44.304,44.323,44.2756,44.3135,8875.0
2018-01-04 11:00:00,46.74,46.75,46.69,46.7,32802.0,44.3325,44.342,44.2851,44.2946,32802.0
2018-01-04 11:05:00,46.7,46.74,46.67,46.67,13710.0,44.2946,44.3325,44.2661,44.2661,13710.0
2018-01-04 11:10:00,46.7,46.73,46.69,46.73,16838.0,44.2946,44.323,44.2851,44.323,16838.0
2018-01-04 11:15:00,46.73,46.73,46.56,46.63,66620.0,44.323,44.323,44.1618,44.2282,66620.0
2018-01-04 11:20:00,46.61,46.65,46.61,46.63,13621.0,44.2092,44.2471,44.2092,44.2282,13621.0
2018-01-04 11:25:00,46.63,46.64,46.55,46.56,27758.0,44.2282,44.2376,44.1523,44.1618,27758.0
2018-01-04 11:30:00,46.58,46.63,46.58,46.61,34133.0,44.1807,44.2282,44.1807,44.2092,34133.0
2018-01-04 11:35:00,46.6,46.61,46.5,46.54,22419.0,44.1997,44.2092,44.1049,44.1428,22419.0
2018-01-04 11:40:00,46.54,46.55,46.52,46.54,7546.0,44.1428,44.1523,44.1238,44.1428,7546.0
2018-01-04 11:45:00,46.54,46.58,46.54,46.57,13366.0,44.1428,44.1807,44.1428,44.1712,13366.0
2018-01-04 11:50:00,46.57,46.58,46.54,46.58,9320.0,44.1712,44.1807,44.1428,44.1807,9320.0
2018-01-04 11:55:00,46.58,46.6,46.56,46.59,4044.0,44.1807,44.1997,44.1618,44.1902,4044.0
2018-01-04 12:00:00,46.6,46.64,46.59,46.64,9512.0,44.1997,44.2376,44.1902,44.2376,9512.0
2018-01-04 12:05:00,46.65,46.74,46.64,46.72,63381.0,44.2471,44.3325,44.2376,44.3135,63381.0
2018-01-04 12:10:00,46.72,46.73,46.7,46.72,7392.0,44.3135,44.323,44.2946,44.3135,7392.0
2018-01-04 12:15:00,46.72,46.72,46.69,46.7,13840.0,44.3135,44.3135,44.2851,44.2946,13840.0
2018-01-04 12:20:00,46.7,46.71,46.64,46.65,12659.0,44.2946,44.304,44.2376,44.2471,12659.0
2018-01-04 12:25:00,46.64,46.65,46.62,46.64,2700.0,44.2376,44.2471,44.2187,44.2376,2700.0
2018-01-04 12:30:00,46.64,46.65,46.61,46.62,5696.0,44.2376,44.2471,44.2092,44.2187,5696.0
2018-01-04 12:35:00,46.62,46.66,46.62,46.65,4589.0,44.2187,44.2566,44.2187,44.2471,4589.0
2018-01-04 12:40:00,46.64,46.71,46.64,46.7,10118.0,44.2376,44.304,44.2376,44.2946,10118.0
2018-01-04 12:45:00,46.7,46.75,46.69,46.73,20542.0,44.2946,44.342,44.2851,44.323,20542.0
2018-01-04 12:50:00,46.72,46.72,46.7,46.7,2115.0,44.3135,44.3135,44.2946,44.2946,2115.0
2018-01-04 12:55:00,46.72,46.72,46.7,46.71,4150.0,44.3135,44.3135,44.2946,44.304,4150.0
2018-01-04 13:00:00,46.71,46.73,46.67,46.69,17534.0,44.304,44.323,44.2661,44.2851,17534.0
2018-01-04 13:05:00,46.7,46.71,46.68,46.71,17722.0,44.2946,44.304,44.2756,44.304,17722.0
2018-01-04 13:10:00,46.71,46.71,46.66,46.68,19022.0,44.304,44.304,44.2566,44.2756,19022.0
2018-01-04 13:15:00,46.68,46.71,46.66,46.7,11340.0,44.2756,44.304,44.2566,44.2946,11340.0
2018-01-04 13:20:00,46.7,46.7,46.66,46.67,5840.0,44.2946,44.2946,44.2566,44.2661,5840.0
2018-01-04 13:25:00,46.68,46.7,46.67,46.7,4200.0,44.2756,44.2946,44.2661,44.2946,4200.0
2018-01-04 13:30:00,46.7,46.71,46.67,46.68,4078.0,44.2946,44.304,44.2661,44.2756,4078.0
2018-01-04 13:35:00,46.68,46.72,46.68,46.7,7489.0,44.2756,44.3135,44.2756,44.2946,7489.0
2018-01-04 13:40:00,46.69,46.71,46.67,46.7,7554.0,44.2851,44.304,44.2661,44.2946,7554.0
2018-01-04 13:45:00,46.71,46.73,46.7,46.71,4900.0,44.304,44.323,44.2946,44.304,4900.0
2018-01-04 13:50:00,46.71,46.71,46.69,46.69,4601.0,44.304,44.304,44.2851,44.2851,4601.0
2018-01-04 13:55:00,46.68,46.76,46.67,46.76,15254.0,44.2756,44.3515,44.2661,44.3515,15254.0
2018-01-04 14:00:00,46.75,46.76,46.73,46.75,10100.0,44.342,44.3515,44.323,44.342,10100.0
2018-01-04 14:05:00,46.76,46.77,46.74,46.74,9101.0,44.3515,44.3609,44.3325,44.3325,9101.0
2018-01-04 14:10:00,46.74,46.74,46.72,46.74,21896.0,44.3325,44.3325,44.3135,44.3325,21896.0
2018-01-04 14:15:00,46.74,46.81,46.74,46.76,26508.0,44.3325,44.3989,44.3325,44.3515,26508.0
2018-01-04 14:20:00,46.76,46.77,46.74,46.76,7735.0,44.3515,44.3609,44.3325,44.3515,7735.0
2018-01-04 14:25:00,46.76,46.76,46.69,46.69,19013.0,44.3515,44.3515,44.2851,44.2851,19013.0
2018-01-04 14:30:00,46.69,46.72,46.69,46.7,9758.0,44.2851,44.3135,44.2851,44.2946,9758.0
2018-01-04 14:35:00,46.69,46.7,46.68,46.69,12195.0,44.2851,44.2946,44.2756,44.2851,12195.0
2018-01-04 14:40:00,46.69,46.74,46.69,46.74,8582.0,44.2851,44.3325,44.2851,44.3325,8582.0
2018-01-04 14:45:00,46.74,46.77,46.73,46.75,43389.0,44.3325,44.3609,44.323,44.342,43389.0
2018-01-04 14:50:00,46.74,46.74,46.69,46.7,19906.0,44.3325,44.3325,44.2851,44.2946,19906.0
2018-01-04 14:55:00,46.7,46.75,46.7,46.73,19829.0,44.2946,44.342,44.2946,44.323,19829.0
2018-01-04 15:00:00,46.73,46.76,46.71,46.72,23892.0,44.323,44.3515,44.304,44.3135,23892.0
2018-01-04 15:05:00,46.71,46.71,46.64,46.64,12964.0,44.304,44.304,44.2376,44.2376,12964.0
2018-01-04 15:10:00,46.64,46.64,46.6,46.61,123400.0,44.2376,44.2376,44.1997,44.2092,123400.0
2018-01-04 15:15:00,46.61,46.7,46.61,46.67,28482.0,44.2092,44.2946,44.2092,44.2661,28482.0
2018-01-04 15:20:00,46.66,46.67,46.61,46.64,26551.0,44.2566,44.2661,44.2092,44.2376,26551.0
2018-01-04 15:25:00,46.64,46.73,46.64,46.72,19101.0,44.2376,44.323,44.2376,44.3135,19101.0
2018-01-04 15:30:00,46.71,46.71,46.66,46.66,31961.0,44.304,44.304,44.2566,44.2566,31961.0
2018-01-04 15:35:00,46.66,46.68,46.64,46.65,18916.0,44.2566,44.2756,44.2376,44.2471,18916.0
2018-01-04 15:40:00,46.66,46.66,46.62,46.62,18850.0,44.2566,44.2566,44.2187,44.2187,18850.0
2018-01-04 15:45:00,46.61,46.64,46.58,46.59,49911.0,44.2092,44.2376,44.1807,44.1902,49911.0
2018-01-04 15:50:00,46.59,46.6,46.55,46.59,63559.0,44.1902,44.1997,44.1523,44.1902,63559.0
2018-01-04 15:55:00,46.59,46.62,46.56,46.58,277191.0,44.1902,44.2187,44.1618,44.1807,277191.0
2018-01-05 09:30:00,47.03,47.07,46.85,46.87,84695.0,44.6076,44.6455,44.4368,44.4558,84695.0
2018-01-05 09:35:00,46.88,46.88,46.73,46.75,48377.0,44.4653,44.4653,44.323,44.342,48377.0
2018-01-05 09:40:00,46.76,46.94,46.75,46.93,66126.0,44.3515,44.5222,44.342,44.5127,66126.0
2018-01-05 09:45:00,46.91,46.95,46.84,46.84,41162.0,44.4937,44.5317,44.4273,44.4273,41162.0
2018-01-05 09:50:00,46.86,46.94,46.83,46.94,45257.0,44.4463,44.5222,44.4179,44.5222,45257.0
2018-01-05 09:55:00,46.94,46.98,46.91,46.93,51675.0,44.5222,44.5601,44.4937,44.5127,51675.0
2018-01-05 10:00:00,46.92,46.99,46.92,46.96,21148.0,44.5032,44.5696,44.5032,44.5412,21148.0
2018-01-05 10:05:00,46.94,47.03,46.93,47.0,25725.0,44.5222,44.6076,44.5127,44.5791,25725.0
2018-01-05 10:10:00,46.98,46.98,46.88,46.93,16614.0,44.5601,44.5601,44.4653,44.5127,16614.0
2018-01-05 10:15:00,46.94,46.95,46.89,46.94,14025.0,44.5222,44.5317,44.4748,44.5222,14025.0
2018-01-05 10:20:00,46.97,46.98,46.91,46.91,26433.0,44.5506,44.5601,44.4937,44.4937,26433.0
2018-01-05 10:25:00,46.9,46.9,46.84,46.84,12393.0,44.4842,44.4842,44.4273,44.4273,12393.0
2018-01-05 10:30:00,46.86,46.89,46.85,46.86,12347.0,44.4463,44.4748,44.4368,44.4463,12347.0
2018-01-05 10:35:00,46.88,46.93,46.87,46.92,22575.0,44.4653,44.5127,44.4558,44.5032,22575.0
2018-01-05 10:40:00,46.91,46.93,46.9,46.91,11664.0,44.4937,44.5127,44.4842,44.4937,11664.0
2018-01-05 10:45:00,46.9,46.91,46.85,46.86,24303.0,44.4842,44.4937,44.4368,44.4463,24303.0
2018-01-05 10:50:00,46.85,46.9,46.85,46.89,35723.0,44.4368,44.4842,44.4368,44.4748,35723.0
2018-01-05 10:55:00,46.9,47.01,46.89,46.97,75180.0,44.4842,44.5886,44.4748,44.5506,75180.0
2018-01-05 11:00:00,46.98,47.01,46.94,46.98,25850.0,44.5601,44.5886,44.5222,44.5601,25850.0
2018-01-05 11:05:00,47.0,47.04,46.98,47.02,36972.0,44.5791,44.617,44.5601,44.5981,36972.0
2018-01-05 11:10:00,47.03,47.05,47.01,47.05,29905.0,44.6076,44.6265,44.5886,44.6265,29905.0
2018-01-05 11:15:00,47.05,47.12,47.04,47.11,40287.0,44.6265,44.6929,44.617,44.6834,40287.0
2018-01-05 11:20:00,47.11,47.13,47.09,47.11,20621.0,44.6834,44.7024,44.6645,44.6834,20621.0
2018-01-05 11:25:00,47.12,47.12,47.07,47.1,28358.0,44.6929,44.6929,44.6455,44.6739,28358.0
2018-01-05 11:30:00,47.1,47.12,47.07,47.12,20095.0,44.6739,44.6929,44.6455,44.6929,20095.0
2018-01-05 11:35:00,47.11,47.12,47.08,47.09,24123.0,44.6834,44.6929,44.655,44.6645,24123.0
2018-01-05 11:40:00,47.09,47.09,47.05,47.06,12381.0,44.6645,44.6645,44.6265,44.636,12381.0
2018-01-05 11:45:00,47.07,47.07,47.05,47.05,8744.0,44.6455,44.6455,44.6265,44.6265,8744.0
2018-01-05 11:50:00,47.05,47.09,47.05,47.09,15040.0,44.6265,44.6645,44.6265,44.6645,15040.0
2018-01-05 11:55:00,47.08,47.09,47.07,47.08,90148.0,44.655,44.6645,44.6455,44.655,90148.0
2018-01-05 12:00:00,47.07,47.08,47.02,47.03,18005.0,44.6455,44.655,44.5981,44.6076,18005.0
2018-01-05 12:05:00,47.03,47.07,47.03,47.07,2343.0,44.6076,44.6455,44.6076,44.6455,2343.0
2018-01-05 12:10:00,47.08,47.1,47.07,47.09,15209.0,44.655,44.6739,44.6455,44.6645,15209.0
2018-01-05 12:15:00,47.1,47.11,47.07,47.09,14064.0,44.6739,44.6834,44.6455,44.6645,14064.0
2018-01-05 12:20:00,47.09,47.11,47.09,47.11,1484.0,44.6645,44.6834,44.6645,44.6834,1484.0
2018-01-05 12:25:00,47.1,47.12,47.1,47.1,5286.0,44.6739,44.6929,44.6739,44.6739,5286.0
2018-01-05 12:30:00,47.1,47.1,47.07,47.07,19137.0,44.6739,44.6739,44.6455,44.6455,19137.0
2018-01-05 12:35:00,47.05,47.05,47.01,47.01,7697.0,44.6265,44.6265,44.5886,44.5886,7697.0
2018-01-05 12:40:00,47.02,47.05,47.02,47.04,11523.0,44.5981,44.6265,44.5981,44.617,11523.0
2018-01-05 12:45:00,47.05,47.05,47.02,47.02,2695.0,44.6265,44.6265,44.5981,44.5981,2695.0
2018-01-05 12:50:00,47.02,47.02,46.98,47.0,14368.0,44.5981,44.5981,44.5601,44.5791,14368.0
2018-01-05 12:55:00,46.99,47.02,46.97,47.02,19448.0,44.5696,44.5981,44.5506,44.5981,19448.0
2018-01-05 13:00:00,47.03,47.05,47.02,47.04,5766.0,44.6076,44.6265,44.5981,44.617,5766.0
2018-01-05 13:05:00,47.05,47.05,47.04,47.04,5110.0,44.6265,44.6265,44.617,44.617,5110.0
2018-01-05 13:10:00,47.04,47.05,47.03,47.04,5312.0,44.617,44.6265,44.6076,44.617,5312.0
2018-01-05 13:15:00,47.04,47.07,47.04,47.06,3600.0,44.617,44.6455,44.617,44.636,3600.0
2018-01-05 13:20:00,47.08,47.08,47.04,47.06,3140.0,44.655,44.655,44.617,44.636,3140.0
2018-01-05 13:25:00,47.06,47.09,47.06,47.09,2090.0,44.636,44.6645,44.636,44.6645,2090.0
2018-01-05 13:30:00,47.09,47.1,47.08,47.09,4460.0,44.6645,44.6739,44.655,44.6645,4460.0
2018-01-05 13:35:00,47.09,47.09,47.08,47.09,4365.0,44.6645,44.6645,44.655,44.6645,4365.0
2018-01-05 13:40:00,47.09,47.14,47.09,47.12,15463.0,44.6645,44.7119,44.6645,44.6929,15463.0
2018-01-05 13:45:00,47.13,47.14,47.09,47.09,5708.0,44.7024,44.7119,44.6645,44.6645,5708.0
2018-01-05 13:50:00,47.08,47.1,47.08,47.09,4283.0,44.655,44.6739,44.655,44.6645,4283.0
2018-01-05 13:55:00,47.08,47.11,47.08,47.11,2700.0,44.655,44.6834,44.655,44.6834,2700.0
2018-01-05 14:00:00,47.12,47.12,47.11,47.12,2692.0,44.6929,44.6929,44.6834,44.6929,2692.0
2018-01-05 14:05:00,47.12,47.12,47.09,47.09,25039.0,44.6929,44.6929,44.6645,44.6645,25039.0
2018-01-05 14:10:00,47.08,47.1,47.08,47.1,3369.0,44.655,44.6739,44.655,44.6739,3369.0
2018-01-05 14:15:00,47.11,47.12,47.1,47.12,7679.0,44.6834,44.6929,44.6739,44.6929,7679.0
2018-01-05 14:20:00,47.11,47.17,47.11,47.17,29282.0,44.6834,44.7403,44.6834,44.7403,29282.0
2018-01-05 14:25:00,47.18,47.21,47.17,47.21,14136.0,44.7498,44.7783,44.7403,44.7783,14136.0
2018-01-05 14:30:00,47.21,47.21,47.2,47.2,1696.0,44.7783,44.7783,44.7688,44.7688,1696.0
2018-01-05 14:35:00,47.21,47.27,47.21,47.26,28522.0,44.7783,44.8352,44.7783,44.8257,28522.0
2018-01-05 14:40:00,47.25,47.25,47.19,47.2,25775.0,44.8162,44.8162,44.7593,44.7688,25775.0
2018-01-05 14:45:00,47.2,47.23,47.19,47.2,17537.0,44.7688,44.7973,44.7593,44.7688,17537.0
2018-01-05 14:50:00,47.2,47.23,47.19,47.23,12499.0,44.7688,44.7973,44.7593,44.7973,12499.0
2018-01-05 14:55:00,47.21,47.21,47.19,47.21,3509.0,44.7783,44.7783,44.7593,44.7783,3509.0
2018-01-05 15:00:00,47.19,47.22,47.19,47.2,98287.0,44.7593,44.7878,44.7593,44.7688,98287.0
2018-01-05 15:05:00,47.21,47.3,47.21,47.27,17314.0,44.7783,44.8636,44.7783,44.8352,17314.0
2018-01-05 15:10:00,47.29,47.3,47.26,47.26,13537.0,44.8542,44.8636,44.8257,44.8257,13537.0
2018-01-05 15:15:00,47.26,47.3,47.25,47.3,18707.0,44.8257,44.8636,44.8162,44.8636,18707.0
2018-01-05 15:20:00,47.29,47.3,47.27,47.3,4500.0,44.8542,44.8636,44.8352,44.8636,4500.0
2018-01-05 15:25:00,47.3,47.33,47.29,47.32,21373.0,44.8636,44.8921,44.8542,44.8826,21373.0
2018-01-05 15:30:00,47.32,47.36,47.32,47.36,16506.0,44.8826,44.9206,44.8826,44.9206,16506.0
2018-01-05 15:35:00,47.36,47.39,47.34,47.36,56663.0,44.9206,44.949,44.9016,44.9206,56663.0
2018-01-05 15:40:00,47.37,47.38,47.33,47.35,16269.0,44.93,44.9395,44.8921,44.9111,16269.0
2018-01-05 15:45:00,47.36,47.52,47.36,47.47,61986.0,44.9206,45.0723,44.9206,45.0249,61986.0
2018-01-05 15:50:00,47.48,47.55,47.48,47.53,64649.0,45.0344,45.1008,45.0344,45.0818,64649.0
2018-01-05 15:55:00,47.52,47.56,47.45,47.48,101658.0,45.0723,45.1103,45.0059,45.0344,101658.0
2018-01-08 09:30:00,47.42,47.51,47.42,47.44,99268.0,44.9775,45.0628,44.9775,44.9964,99268.0
2018-01-08 09:35:00,47.47,47.47,47.25,47.3,84066.0,45.0249,45.0249,44.8162,44.8636,84066.0
2018-01-08 09:40:00,47.35,47.42,47.34,47.42,39482.0,44.9111,44.9775,44.9016,44.9775,39482.0
2018-01-08 09:45:00,47.43,47.48,47.42,47.48,33697.0,44.987,45.0344,44.9775,45.0344,33697.0
2018-01-08 09:50:00,47.49,47.49,47.41,47.43,18761.0,45.0439,45.0439,44.968,44.987,18761.0
2018-01-08 09:55:00,47.41,47.46,47.4,47.44,33219.0,44.968,45.0154,44.9585,44.9964,33219.0
2018-01-08 10:00:00,47.43,47.46,47.4,47.4,19559.0,44.987,45.0154,44.9585,44.9585,19559.0
2018-01-08 10:05:00,47.41,47.46,47.34,47.35,38086.0,44.968,45.0154,44.9016,44.9111,38086.0
2018-01-08 10:10:00,47.33,47.37,47.32,47.34,23836.0,44.8921,44.93,44.8826,44.9016,23836.0
2018-01-08 10:15:00,47.39,47.41,47.37,47.4,6865.0,44.949,44.968,44.93,44.9585,6865.0
2018-01-08 10:20:00,47.39,47.45,47.39,47.44,11750.0,44.949,45.0059,44.949,44.9964,11750.0
2018-01-08 10:25:00,47.45,47.48,47.44,47.45,24794.0,45.0059,45.0344,44.9964,45.0059,24794.0
2018-01-08 10:30:00,47.47,47.52,47.46,47.5,29453.0,45.0249,45.0723,45.0154,45.0533,29453.0
2018-01-08 10:35:00,47.5,47.5,47.44,47.44,7485.0,45.0533,45.0533,44.9964,44.9964,7485.0
2018-01-08 10:40:00,47.44,47.45,47.37,47.39,8999.0,44.9964,45.0059,44.93,44.949,8999.0
2018-01-08 10:45:00,47.39,47.49,47.38,47.46,11409.0,44.949,45.0439,44.9395,45.0154,11409.0
2018-01-08 10:50:00,47.46,47.49,47.45,47.47,5087.0,45.0154,45.0439,45.0059,45.0249,5087.0
2018-01-08 10:55:00,47.46,47.47,47.44,47.46,7787.0,45.0154,45.0249,44.9964,45.0154,7787.0
2018-01-08 11:00:00,47.47,47.47,47.42,47.43,11748.0,45.0249,45.0249,44.9775,44.987,11748.0
2018-01-08 11:05:00,47.43,47.48,47.43,47.45,9665.0,44.987,45.0344,44.987,45.0059,9665.0
2018-01-08 11:10:00,47.47,47.5,47.47,47.5,2021.0,45.0249,45.0533,45.0249,45.0533,2021.0
2018-01-08 11:15:00,47.51,47.52,47.49,47.52,25702.0,45.0628,45.0723,45.0439,45.0723,25702.0
2018-01-08 11:20:00,47.5,47.53,47.5,47.52,32125.0,45.0533,45.0818,45.0533,45.0723,32125.0
2018-01-08 11:25:00,47.51,47.55,47.51,47.54,8292.0,45.0628,45.1008,45.0628,45.0913,8292.0
2018-01-08 11:30:00,47.53,47.58,47.53,47.58,19204.0,45.0818,45.1292,45.0818,45.1292,19204.0
2018-01-08 11:35:00,47.58,47.58,47.54,47.55,15391.0,45.1292,45.1292,45.0913,45.1008,15391.0
2018-01-08 11:40:00,47.57,47.58,47.56,47.58,5934.0,45.1197,45.1292,45.1103,45.1292,5934.0
2018-01-08 11:45:00,47.56,47.56,47.53,47.54,3894.0,45.1103,45.1103,45.0818,45.0913,3894.0
2018-01-08 11:50:00,47.53,47.53,47.5,47.5,33031.0,45.0818,45.0818,45.0533,45.0533,33031.0
2018-01-08 11:55:00,47.5,47.51,47.49,47.5,7293.0,45.0533,45.0628,45.0439,45.0533,7293.0
2018-01-08 12:00:00,47.5,47.54,47.49,47.53,11913.0,45.0533,45.0913,45.0439,45.0818,11913.0
2018-01-08 12:05:00,47.53,47.54,47.52,47.54,4240.0,45.0818,45.0913,45.0723,45.0913,4240.0
2018-01-08 12:10:00,47.53,47.54,47.49,47.52,14419.0,45.0818,45.0913,45.0439,45.0723,14419.0
2018-01-08 12:15:00,47.52,47.55,47.51,47.55,4451.0,45.0723,45.1008,45.0628,45.1008,4451.0
2018-01-08 12:20:00,47.56,47.58,47.55,47.55,9968.0,45.1103,45.1292,45.1008,45.1008,9968.0
2018-01-08 12:25:00,47.56,47.59,47.56,47.56,2920.0,45.1103,45.1387,45.1103,45.1103,2920.0
2018-01-08 12:30:00,47.57,47.57,47.53,47.53,3941.0,45.1197,45.1197,45.0818,45.0818,3941.0
2018-01-08 12:35:00,47.54,47.56,47.52,47.56,14688.0,45.0913,45.1103,45.0723,45.1103,14688.0
2018-01-08 12:40:00,47.56,47.57,47.55,47.57,3125.0,45.1103,45.1197,45.1008,45.1197,3125.0
2018-01-08 12:45:00,47.58,47.59,47.55,47.59,32709.0,45.1292,45.1387,45.1008,45.1387,32709.0
2018-01-08 12:50:00,47.59,47.61,47.59,47.59,21960.0,45.1387,45.1577,45.1387,45.1387,21960.0
2018-01-08 12:55:00,47.59,47.62,47.59,47.59,18328.0,45.1387,45.1672,45.1387,45.1387,18328.0
2018-01-08 13:00:00,47.6,47.65,47.6,47.63,7834.0,45.1482,45.1956,45.1482,45.1766,7834.0
2018-01-08 13:05:00,47.64,47.68,47.63,47.68,4023.0,45.1861,45.2241,45.1766,45.2241,4023.0
2018-01-08 13:10:00,47.67,47.68,47.66,47.68,15472.0,45.2146,45.2241,45.2051,45.2241,15472.0
2018-01-08 13:15:00,47.68,47.74,47.67,47.73,24056.0,45.2241,45.281,45.2146,45.2715,24056.0
2018-01-08 13:20:00,47.73,47.75,47.72,47.74,23027.0,45.2715,45.2905,45.262,45.281,23027.0
2018-01-08 13:25:00,47.74,47.78,47.74,47.77,14425.0,45.281,45.3189,45.281,45.3094,14425.0
2018-01-08 13:30:00,47.78,47.78,47.73,47.73,13365.0,45.3189,45.3189,45.2715,45.2715,13365.0
2018-01-08 13:35:00,47.73,47.74,47.72,47.72,40764.0,45.2715,45.281,45.262,45.262,40764.0
2018-01-08 13:40:00,47.75,47.75,47.72,47.73,38305.0,45.2905,45.2905,45.262,45.2715,38305.0
2018-01-08 13:45:00,47.73,47.74,47.72,47.73,38998.0,45.2715,45.281,45.262,45.2715,38998.0
2018-01-08 13:50:00,47.73,47.76,47.73,47.74,5498.0,45.2715,45.3,45.2715,45.281,5498.0
2018-01-08 13:55:00,47.74,47.75,47.73,47.75,11308.0,45.281,45.2905,45.2715,45.2905,11308.0
2018-01-08 14:00:00,47.76,47.76,47.73,47.76,7290.0,45.3,45.3,45.2715,45.3,7290.0
2018-01-08 14:05:00,47.76,47.77,47.76,47.76,7072.0,45.3,45.3094,45.3,45.3,7072.0
2018-01-08 14:10:00,47.78,47.8,47.77,47.77,12829.0,45.3189,45.3379,45.3094,45.3094,12829.0
2018-01-08 14:15:00,47.78,47.78,47.75,47.76,13023.0,45.3189,45.3189,45.2905,45.3,13023.0
2018-01-08 14:20:00,47.76,47.77,47.75,47.75,12150.0,45.3,45.3094,45.2905,45.2905,12150.0
2018-01-08 14:25:00,47.75,47.75,47.74,47.74,900.0,45.2905,45.2905,45.281,45.281,900.0
2018-01-08 14:30:00,47.74,47.75,47.71,47.71,11342.0,45.281,45.2905,45.2525,45.2525,11342.0
2018-01-08 14:35:00,47.71,47.73,47.7,47.71,28870.0,45.2525,45.2715,45.243,45.2525,28870.0
2018-01-08 14:40:00,47.72,47.75,47.71,47.73,16787.0,45.262,45.2905,45.2525,45.2715,16787.0
2018-01-08 14:45:00,47.74,47.77,47.73,47.75,27845.0,45.281,45.3094,45.2715,45.2905,27845.0
2018-01-08 14:50:00,47.76,47.79,47.73,47.74,21007.0,45.3,45.3284,45.2715,45.281,21007.0
2018-01-08 14:55:00,47.77,47.79,47.76,47.79,11830.0,45.3094,45.3284,45.3,45.3284,11830.0
2018-01-08 15:00:00,47.78,47.78,47.76,47.77,6737.0,45.3189,45.3189,45.3,45.3094,6737.0
2018-01-08 15:05:00,47.76,47.8,47.76,47.8,13772.0,45.3,45.3379,45.3,45.3379,13772.0
2018-01-08 15:10:00,47.79,47.79,47.72,47.72,23375.0,45.3284,45.3284,45.262,45.262,23375.0
2018-01-08 15:15:00,47.72,47.74,47.72,47.72,11772.0,45.262,45.281,45.262,45.262,11772.0
2018-01-08 15:20:00,47.73,47.74,47.68,47.69,23747.0,45.2715,45.281,45.2241,45.2336,23747.0
2018-01-08 15:25:00,47.68,47.69,47.67,47.68,8954.0,45.2241,45.2336,45.2146,45.2241,8954.0
2018-01-08 15:30:00,47.68,47.7,47.66,47.69,18417.0,45.2241,45.243,45.2051,45.2336,18417.0
2018-01-08 15:35:00,47.7,47.7,47.67,47.69,108488.0,45.243,45.243,45.2146,45.2336,108488.0
2018-01-08 15:40:00,47.68,47.78,47.67,47.78,68160.0,45.2241,45.3189,45.2146,45.3189,68160.0
2018-01-08 15:45:00,47.78,47.8,47.77,47.77,44970.0,45.3189,45.3379,45.3094,45.3094,44970.0
2018-01-08 15:50:00,47.78,47.82,47.75,47.77,60396.0,45.3189,45.3569,45.2905,45.3094,60396.0
2018-01-08 15:55:00,47.76,47.79,47.72,47.73,100609.0,45.3,45.3284,45.262,45.2715,100609.0
2018-01-09 09:30:00,48.0,48.1,47.99,48.07,81290.0,45.5276,45.6224,45.5181,45.594,81290.0
2018-01-09 09:35:00,48.11,48.11,48.04,48.08,31775.0,45.6319,45.6319,45.5655,45.6035,31775.0
2018-01-09 09:40:00,48.08,48.08,48.02,48.04,29248.0,45.6035,45.6035,45.5466,45.5655,29248.0
2018-01-09 09:45:00,48.04,48.08,48.03,48.05,16994.0,45.5655,45.6035,45.556,45.575,16994.0
2018-01-09 09:50:00,48.06,48.06,47.83,47.95,91637.0,45.5845,45.5845,45.3663,45.4802,91637.0
2018-01-09 09:55:00,47.94,47.95,47.87,47.9,23184.0,45.4707,45.4802,45.4043,45.4327,23184.0
2018-01-09 10:00:00,47.89,47.94,47.84,47.9,42345.0,45.4233,45.4707,45.3758,45.4327,42345.0
2018-01-09 10:05:00,47.9,47.95,47.89,47.95,15086.0,45.4327,45.4802,45.4233,45.4802,15086.0
2018-01-09 10:10:00,47.95,47.99,47.95,47.96,12251.0,45.4802,45.5181,45.4802,45.4897,12251.0
2018-01-09 10:15:00,47.97,48.06,47.97,48.06,20532.0,45.4991,45.5845,45.4991,45.5845,20532.0
2018-01-09 10:20:00,48.07,48.09,48.05,48.09,22951.0,45.594,45.613,45.575,45.613,22951.0
2018-01-09 10:25:00,48.08,48.09,48.05,48.09,6682.0,45.6035,45.613,45.575,45.613,6682.0
2018-01-09 10:30:00,48.09,48.12,48.04,48.04,27205.0,45.613,45.6414,45.5655,45.5655,27205.0
2018-01-09 10:35:00,48.05,48.07,47.89,47.89,31543.0,45.575,45.594,45.4233,45.4233,31543.0
2018-01-09 10:40:00,47.88,47.97,47.87,47.94,31181.0,45.4138,45.4991,45.4043,45.4707,31181.0
2018-01-09 10:45:00,47.96,47.98,47.93,47.95,12148.0,45.4897,45.5086,45.4612,45.4802,12148.0
2018-01-09 10:50:00,47.9,47.92,47.83,47.9,28538.0,45.4327,45.4517,45.3663,45.4327,28538.0
2018-01-09 10:55:00,47.9,47.98,47.9,47.98,14507.0,45.4327,45.5086,45.4327,45.5086,14507.0
2018-01-09 11:00:00,47.98,48.05,47.98,48.05,5427.0,45.5086,45.575,45.5086,45.575,5427.0
2018-01-09 11:05:00,48.05,48.08,48.04,48.06,22762.0,45.575,45.6035,45.5655,45.5845,22762.0
2018-01-09 11:10:00,48.07,48.14,48.07,48.13,32450.0,45.594,45.6604,45.594,45.6509,32450.0
2018-01-09 11:15:00,48.14,48.27,48.13,48.26,37591.0,45.6604,45.7837,45.6509,45.7742,37591.0
2018-01-09 11:20:00,48.27,48.27,48.22,48.25,32130.0,45.7837,45.7837,45.7363,45.7647,32130.0
2018-01-09 11:25:00,48.26,48.36,48.25,48.31,31678.0,45.7742,45.869,45.7647,45.8216,31678.0
2018-01-09 11:30:00,48.29,48.32,48.25,48.3,14407.0,45.8027,45.8311,45.7647,45.8121,14407.0
2018-01-09 11:35:00,48.29,48.29,48.23,48.24,14271.0,45.8027,45.8027,45.7457,45.7552,14271.0
2018-01-09 11:40:00,48.22,48.26,48.22,48.23,6492.0,45.7363,45.7742,45.7363,45.7457,6492.0
2018-01-09 11:45:00,48.23,48.23,48.2,48.22,12200.0,45.7457,45.7457,45.7173,45.7363,12200.0
2018-01-09 11:50:00,48.25,48.27,48.23,48.25,2401.0,45.7647,45.7837,45.7457,45.7647,2401.0
2018-01-09 11:55:00,48.25,48.29,48.23,48.27,3864.0,45.7647,45.8027,45.7457,45.7837,3864.0
2018-01-09 12:00:00,48.23,48.3,48.2,48.29,12039.0,45.7457,45.8121,45.7173,45.8027,12039.0
2018-01-09 12:05:00,48.3,48.3,48.26,48.27,11015.0,45.8121,45.8121,45.7742,45.7837,11015.0
2018-01-09 12:10:00,48.27,48.28,48.26,48.27,3355.0,45.7837,45.7932,45.7742,45.7837,3355.0
2018-01-09 12:15:00,48.28,48.28,48.24,48.24,9904.0,45.7932,45.7932,45.7552,45.7552,9904.0
2018-01-09 12:20:00,48.22,48.23,48.19,48.2,5645.0,45.7363,45.7457,45.7078,45.7173,5645.0
2018-01-09 12:25:00,48.2,48.22,48.19,48.21,3607.0,45.7173,45.7363,45.7078,45.7268,3607.0
2018-01-09 12:30:00,48.2,48.21,48.19,48.2,8665.0,45.7173,45.7268,45.7078,45.7173,8665.0
2018-01-09 12:35:00,48.21,48.26,48.21,48.23,8050.0,45.7268,45.7742,45.7268,45.7457,8050.0
2018-01-09 12:40:00,48.24,48.29,48.23,48.29,4397.0,45.7552,45.8027,45.7457,45.8027,4397.0
2018-01-09 12:45:00,48.29,48.33,48.28,48.3,10312.0,45.8027,45.8406,45.7932,45.8121,10312.0
2018-01-09 12:50:00,48.3,48.31,48.26,48.27,7180.0,45.8121,45.8216,45.7742,45.7837,7180.0
2018-01-09 12:55:00,48.27,48.28,48.27,48.28,8028.0,45.7837,45.7932,45.7837,45.7932,8028.0
2018-01-09 13:00:00,48.29,48.34,48.29,48.34,3275.0,45.8027,45.8501,45.8027,45.8501,3275.0
2018-01-09 13:05:00,48.33,48.34,48.31,48.33,3705.0,45.8406,45.8501,45.8216,45.8406,3705.0
2018-01-09 13:10:00,48.34,48.34,48.29,48.32,5822.0,45.8501,45.8501,45.8027,45.8311,5822.0
2018-01-09 13:15:00,48.31,48.34,48.31,48.34,7313.0,45.8216,45.8501,45.8216,45.8501,7313.0
2018-01-09 13:20:00,48.33,48.4,48.33,48.4,7974.0,45.8406,45.907,45.8406,45.907,7974.0
2018-01-09 13:25:00,48.39,48.4,48.37,48.4,10325.0,45.8975,45.907,45.8785,45.907,10325.0
2018-01-09 13:30:00,48.41,48.41,48.37,48.38,6233.0,45.9165,45.9165,45.8785,45.888,6233.0
2018-01-09 13:35:00,48.38,48.4,48.37,48.38,12217.0,45.888,45.907,45.8785,45.888,12217.0
2018-01-09 13:40:00,48.39,48.41,48.38,48.39,4740.0,45.8975,45.9165,45.888,45.8975,4740.0
2018-01-09 13:45:00,48.39,48.39,48.38,48.38,7481.0,45.8975,45.8975,45.888,45.888,7481.0
2018-01-09 13:50:00,48.38,48.39,48.36,48.39,7740.0,45.888,45.8975,45.869,45.8975,7740.0
2018-01-09 13:55:00,48.41,48.42,48.39,48.41,10323.0,45.9165,45.926,45.8975,45.9165,10323.0
2018-01-09 14:00:00,48.4,48.42,48.37,48.38,10294.0,45.907,45.926,45.8785,45.888,10294.0
2018-01-09 14:05:00,48.38,48.41,48.37,48.38,9533.0,45.888,45.9165,45.8785,45.888,9533.0
2018-01-09 14:10:00,48.36,48.36,48.32,48.33,18012.0,45.869,45.869,45.8311,45.8406,18012.0
2018-01-09 14:15:00,48.33,48.33,48.24,48.26,21221.0,45.8406,45.8406,45.7552,45.7742,21221.0
2018-01-09 14:20:00,48.27,48.28,48.21,48.22,13265.0,45.7837,45.7932,45.7268,45.7363,13265.0
2018-01-09 14:25:00,48.22,48.26,48.22,48.25,25150.0,45.7363,45.7742,45.7363,45.7647,25150.0
2018-01-09 14:30:00,48.25,48.25,48.19,48.23,17211.0,45.7647,45.7647,45.7078,45.7457,17211.0
2018-01-09 14:35:00,48.22,48.26,48.22,48.26,2365.0,45.7363,45.7742,45.7363,45.7742,2365.0
2018-01-09 14:40:00,48.25,48.25,48.22,48.24,7483.0,45.7647,45.7647,45.7363,45.7552,7483.0
2018-01-09 14:45:00,48.24,48.3,48.24,48.3,7450.0,45.7552,45.8121,45.7552,45.8121,7450.0
2018-01-09 14:50:00,48.29,48.33,48.27,48.27,11016.0,45.8027,45.8406,45.7837,45.7837,11016.0
2018-01-09 14:55:00,48.27,48.28,48.25,48.27,5950.0,45.7837,45.7932,45.7647,45.7837,5950.0
2018-01-09 15:00:00,48.28,48.28,48.23,48.24,11781.0,45.7932,45.7932,45.7457,45.7552,11781.0
2018-01-09 15:05:00,48.24,48.27,48.23,48.26,10207.0,45.7552,45.7837,45.7457,45.7742,10207.0
2018-01-09 15:10:00,48.25,48.27,48.23,48.25,19683.0,45.7647,45.7837,45.7457,45.7647,19683.0
2018-01-09 15:15:00,48.26,48.29,48.26,48.27,20354.0,45.7742,45.8027,45.7742,45.7837,20354.0
2018-01-09 15:20:00,48.27,48.27,48.21,48.22,12124.0,45.7837,45.7837,45.7268,45.7363,12124.0
2018-01-09 15:25:00,48.21,48.21,48.1,48.11,17776.0,45.7268,45.7268,45.6224,45.6319,17776.0
2018-01-09 15:30:00,48.12,48.21,48.12,48.2,19670.0,45.6414,45.7268,45.6414,45.7173,19670.0
2018-01-09 15:35:00,48.22,48.31,48.21,48.28,58420.0,45.7363,45.8216,45.7268,45.7932,58420.0
2018-01-09 15:40:00,48.29,48.3,48.21,48.22,23771.0,45.8027,45.8121,45.7268,45.7363,23771.0
2018-01-09 15:45:00,48.21,48.21,48.05,48.09,76896.0,45.7268,45.7268,45.575,45.613,76896.0
2018-01-09 15:50:00,48.07,48.14,48.0,48.07,39985.0,45.594,45.6604,45.5276,45.594,39985.0
2018-01-09 15:55:00,48.05,48.09,47.97,48.05,108134.0,45.575,45.613,45.4991,45.575,108134.0
2018-01-10 09:30:00,47.61,47.71,47.52,47.61,169473.0,45.1577,45.2525,45.0723,45.1577,169473.0
2018-01-10 09:35:00,47.62,47.67,47.53,47.59,69336.0,45.1672,45.2146,45.0818,45.1387,69336.0
2018-01-10 09:40:00,47.62,47.64,47.47,47.59,57818.0,45.1672,45.1861,45.0249,45.1387,57818.0
2018-01-10 09:45:00,47.59,47.63,47.41,47.44,81954.0,45.1387,45.1766,44.968,44.9964,81954.0
2018-01-10 09:50:00,47.43,47.43,47.21,47.3,132859.0,44.987,44.987,44.7783,44.8636,132859.0
2018-01-10 09:55:00,47.31,47.42,47.26,47.4,83364.0,44.8731,44.9775,44.8257,44.9585,83364.0
2018-01-10 10:00:00,47.44,47.46,47.32,47.4,34188.0,44.9964,45.0154,44.8826,44.9585,34188.0
2018-01-10 10:05:00,47.41,47.49,47.4,47.42,56221.0,44.968,45.0439,44.9585,44.9775,56221.0
2018-01-10 10:10:00,47.44,47.54,47.44,47.51,33630.0,44.9964,45.0913,44.9964,45.0628,33630.0
2018-01-10 10:15:00,47.56,47.67,47.56,47.66,57889.0,45.1103,45.2146,45.1103,45.2051,57889.0
2018-01-10 10:20:00,47.66,47.68,47.62,47.62,31350.0,45.2051,45.2241,45.1672,45.1672,31350.0
2018-01-10 10:25:00,47.63,47.64,47.57,47.58,41015.0,45.1766,45.1861,45.1197,45.1292,41015.0
2018-01-10 10:30:00,47.57,47.64,47.57,47.64,22557.0,45.1197,45.1861,45.1197,45.1861,22557.0
2018-01-10 10:35:00,47.63,47.74,47.6,47.71,24734.0,45.1766,45.281,45.1482,45.2525,24734.0
2018-01-10 10:40:00,47.72,47.79,47.69,47.69,17439.0,45.262,45.3284,45.2336,45.2336,17439.0
2018-01-10 10:45:00,47.7,47.7,47.58,47.58,20468.0,45.243,45.243,45.1292,45.1292,20468.0
2018-01-10 10:50:00,47.58,47.61,47.49,47.56,14566.0,45.1292,45.1577,45.0439,45.1103,14566.0
2018-01-10 10:55:00,47.58,47.64,47.57,47.64,12069.0,45.1292,45.1861,45.1197,45.1861,12069.0
2018-01-10 11:00:00,47.66,47.75,47.66,47.75,12103.0,45.2051,45.2905,45.2051,45.2905,12103.0
2018-01-10 11:05:00,47.75,47.81,47.74,47.75,18550.0,45.2905,45.3474,45.281,45.2905,18550.0
2018-01-10 11:10:00,47.76,47.77,47.73,47.75,6590.0,45.3,45.3094,45.2715,45.2905,6590.0
2018-01-10 11:15:00,47.76,47.77,47.7,47.7,72236.0,45.3,45.3094,45.243,45.243,72236.0
2018-01-10 11:20:00,47.7,47.71,47.67,47.7,6526.0,45.243,45.2525,45.2146,45.243,6526.0
2018-01-10 11:25:00,47.69,47.71,47.67,47.68,5264.0,45.2336,45.2525,45.2146,45.2241,5264.0
2018-01-10 11:30:00,47.68,47.77,47.67,47.75,3200.0,45.2241,45.3094,45.2146,45.2905,3200.0
2018-01-10 11:35:00,47.75,47.76,47.68,47.76,10053.0,45.2905,45.3,45.2241,45.3,10053.0
2018-01-10 11:40:00,47.78,47.78,47.73,47.75,7037.0,45.3189,45.3189,45.2715,45.2905,7037.0
2018-01-10 11:45:00,47.74,47.78,47.73,47.77,6314.0,45.281,45.3189,45.2715,45.3094,6314.0
2018-01-10 11:50:00,47.78,47.88,47.77,47.86,26892.0,45.3189,45.4138,45.3094,45.3948,26892.0
2018-01-10 11:55:00,47.87,47.87,47.78,47.78,17240.0,45.4043,45.4043,45.3189,45.3189,17240.0
2018-01-10 12:00:00,47.79,47.79,47.69,47.75,24217.0,45.3284,45.3284,45.2336,45.2905,24217.0
2018-01-10 12:05:00,47.75,47.78,47.74,47.75,11431.0,45.2905,45.3189,45.281,45.2905,11431.0
2018-01-10 12:10:00,47.74,47.75,47.72,47.74,18695.0,45.281,45.2905,45.262,45.281,18695.0
2018-01-10 12:15:00,47.75,47.78,47.74,47.77,9286.0,45.2905,45.3189,45.281,45.3094,9286.0
2018-01-10 12:20:00,47.8,47.85,47.79,47.84,16446.0,45.3379,45.3853,45.3284,45.3758,16446.0
2018-01-10 12:25:00,47.83,47.87,47.79,47.79,42700.0,45.3663,45.4043,45.3284,45.3284,42700.0
2018-01-10 12:30:00,47.8,47.83,47.8,47.81,6170.0,45.3379,45.3663,45.3379,45.3474,6170.0
2018-01-10 12:35:00,47.8,47.81,47.79,47.81,9567.0,45.3379,45.3474,45.3284,45.3474,9567.0
2018-01-10 12:40:00,47.81,47.81,47.79,47.81,9804.0,45.3474,45.3474,45.3284,45.3474,9804.0
2018-01-10 12:45:00,47.8,47.84,47.8,47.84,18678.0,45.3379,45.3758,45.3379,45.3758,18678.0
2018-01-10 12:50:00,47.83,47.85,47.8,47.85,10658.0,45.3663,45.3853,45.3379,45.3853,10658.0
2018-01-10 12:55:00,47.85,47.9,47.84,47.89,8281.0,45.3853,45.4327,45.3758,45.4233,8281.0
2018-01-10 13:00:00,47.9,47.93,47.87,47.88,37211.0,45.4327,45.4612,45.4043,45.4138,37211.0
2018-01-10 13:05:00,47.89,47.91,47.88,47.89,10837.0,45.4233,45.4422,45.4138,45.4233,10837.0
2018-01-10 13:10:00,47.88,47.9,47.85,47.85,5110.0,45.4138,45.4327,45.3853,45.3853,5110.0
2018-01-10 13:15:00,47.85,47.85,47.82,47.85,17370.0,45.3853,45.3853,45.3569,45.3853,17370.0
2018-01-10 13:20:00,47.85,47.85,47.79,47.81,11542.0,45.3853,45.3853,45.3284,45.3474,11542.0
2018-01-10 13:25:00,47.85,47.86,47.84,47.85,11620.0,45.3853,45.3948,45.3758,45.3853,11620.0
2018-01-10 13:30:00,47.84,47.85,47.8,47.85,17034.0,45.3758,45.3853,45.3379,45.3853,17034.0
2018-01-10 13:35:00,47.85,47.88,47.85,47.88,9444.0,45.3853,45.4138,45.3853,45.4138,9444.0
2018-01-10 13:40:00,47.87,47.91,47.86,47.9,9500.0,45.4043,45.4422,45.3948,45.4327,9500.0
2018-01-10 13:45:00,47.91,47.94,47.9,47.92,4140.0,45.4422,45.4707,45.4327,45.4517,4140.0
2018-01-10 13:50:00,47.93,47.98,47.92,47.97,21438.0,45.4612,45.5086,45.4517,45.4991,21438.0
2018-01-10 13:55:00,47.97,47.97,47.92,47.92,10495.0,45.4991,45.4991,45.4517,45.4517,10495.0
2018-01-10 14:00:00,47.92,47.94,47.91,47.91,11774.0,45.4517,45.4707,45.4422,45.4422,11774.0
2018-01-10 14:05:00,47.91,47.91,47.8,47.81,30855.0,45.4422,45.4422,45.3379,45.3474,30855.0
2018-01-10 14:10:00,47.81,47.81,47.71,47.72,21424.0,45.3474,45.3474,45.2525,45.262,21424.0
2018-01-10 14:15:00,47.73,47.79,47.7,47.7,17770.0,45.2715,45.3284,45.243,45.243,17770.0
2018-01-10 14:20:00,47.71,47.73,47.65,47.66,41425.0,45.2525,45.2715,45.1956,45.2051,41425.0
2018-01-10 14:25:00,47.66,47.67,47.61,47.65,27830.0,45.2051,45.2146,45.1577,45.1956,27830.0
2018-01-10 14:30:00,47.64,47.7,47.6,47.68,46116.0,45.1861,45.243,45.1482,45.2241,46116.0
2018-01-10 14:35:00,47.69,47.7,47.6,47.6,28080.0,45.2336,45.243,45.1482,45.1482,28080.0
2018-01-10 14:40:00,47.6,47.64,47.59,47.62,7392.0,45.1482,45.1861,45.1387,45.1672,7392.0
2018-01-10 14:45:00,47.62,47.71,47.62,47.69,42529.0,45.1672,45.2525,45.1672,45.2336,42529.0
2018-01-10 14:50:00,47.69,47.74,47.68,47.72,13953.0,45.2336,45.281,45.2241,45.262,13953.0
2018-01-10 14:55:00,47.72,47.72,47.66,47.68,13833.0,45.262,45.262,45.2051,45.2241,13833.0
2018-01-10 15:00:00,47.69,47.74,47.69,47.72,25797.0,45.2336,45.281,45.2336,45.262,25797.0
2018-01-10 15:05:00,47.7,47.8,47.69,47.75,22942.0,45.243,45.3379,45.2336,45.2905,22942.0
2018-01-10 15:10:00,47.76,47.76,47.67,47.68,9080.0,45.3,45.3,45.2146,45.2241,9080.0
2018-01-10 15:15:00,47.69,47.7,47.61,47.62,25542.0,45.2336,45.243,45.1577,45.1672,25542.0
2018-01-10 15:20:00,47.62,47.66,47.6,47.66,17176.0,45.1672,45.2051,45.1482,45.2051,17176.0
2018-01-10 15:25:00,47.65,47.68,47.62,47.66,13825.0,45.1956,45.2241,45.1672,45.2051,13825.0
2018-01-10 15:30:00,47.66,47.78,47.66,47.75,55522.0,45.2051,45.3189,45.2051,45.2905,55522.0
2018-01-10 15:35:00,47.76,47.83,47.75,47.79,67099.0,45.3,45.3663,45.2905,45.3284,67099.0
2018-01-10 15:40:00,47.79,47.81,47.74,47.77,32759.0,45.3284,45.3474,45.281,45.3094,32759.0
2018-01-10 15:45:00,47.77,47.79,47.74,47.74,32140.0,45.3094,45.3284,45.281,45.281,32140.0
2018-01-10 15:50:00,47.75,47.83,47.75,47.81,62307.0,45.2905,45.3663,45.2905,45.3474,62307.0
2018-01-10 15:55:00,47.81,47.86,47.78,47.81,132223.0,45.3474,45.3948,45.3189,45.3474,132223.0
2018-01-11 09:30:00,48.17,48.18,48.06,48.06,115269.0,45.6888,45.6983,45.5845,45.5845,115269.0
2018-01-11 09:35:00,48.07,48.21,48.07,48.17,30095.0,45.594,45.7268,45.594,45.6888,30095.0
2018-01-11 09:40:00,48.17,48.22,48.15,48.2,33521.0,45.6888,45.7363,45.6699,45.7173,33521.0
2018-01-11 09:45:00,48.2,48.23,48.13,48.16,114363.0,45.7173,45.7457,45.6509,45.6793,114363.0
2018-01-11 09:50:00,48.15,48.3,48.15,48.3,67203.0,45.6699,45.8121,45.6699,45.8121,67203.0
2018-01-11 09:55:00,48.3,48.32,48.26,48.31,24123.0,45.8121,45.8311,45.7742,45.8216,24123.0
2018-01-11 10:00:00,48.33,48.4,48.31,48.35,48181.0,45.8406,45.907,45.8216,45.8596,48181.0
2018-01-11 10:05:00,48.37,48.39,48.35,48.36,26889.0,45.8785,45.8975,45.8596,45.869,26889.0
2018-01-11 10:10:00,48.35,48.35,48.28,48.29,26379.0,45.8596,45.8596,45.7932,45.8027,26379.0
2018-01-11 10:15:00,48.29,48.29,48.25,48.27,27866.0,45.8027,45.8027,45.7647,45.7837,27866.0
2018-01-11 10:20:00,48.25,48.26,48.19,48.19,34319.0,45.7647,45.7742,45.7078,45.7078,34319.0
2018-01-11 10:25:00,48.19,48.24,48.15,48.22,50030.0,45.7078,45.7552,45.6699,45.7363,50030.0
2018-01-11 10:30:00,48.23,48.27,48.13,48.13,52695.0,45.7457,45.7837,45.6509,45.6509,52695.0
2018-01-11 10:35:00,48.13,48.16,48.1,48.14,24709.0,45.6509,45.6793,45.6224,45.6604,24709.0
2018-01-11 10:40:00,48.15,48.22,48.14,48.2,11818.0,45.6699,45.7363,45.6604,45.7173,11818.0
2018-01-11 10:45:00,48.21,48.27,48.2,48.26,5397.0,45.7268,45.7837,45.7173,45.7742,5397.0
2018-01-11 10:50:00,48.26,48.33,48.25,48.32,20008.0,45.7742,45.8406,45.7647,45.8311,20008.0
2018-01-11 10:55:00,48.31,48.35,48.25,48.35,15940.0,45.8216,45.8596,45.7647,45.8596,15940.0
2018-01-11 11:00:00,48.36,48.43,48.34,48.38,42158.0,45.869,45.9354,45.8501,45.888,42158.0
2018-01-11 11:05:00,48.38,48.4,48.36,48.4,6527.0,45.888,45.907,45.869,45.907,6527.0
2018-01-11 11:10:00,48.39,48.4,48.36,48.37,4932.0,45.8975,45.907,45.869,45.8785,4932.0
2018-01-11 11:15:00,48.35,48.35,48.32,48.34,5090.0,45.8596,45.8596,45.8311,45.8501,5090.0
2018-01-11 11:20:00,48.35,48.41,48.34,48.41,15940.0,45.8596,45.9165,45.8501,45.9165,15940.0
2018-01-11 11:25:00,48.41,48.42,48.32,48.33,9100.0,45.9165,45.926,45.8311,45.8406,9100.0
2018-01-11 11:30:00,48.33,48.34,48.28,48.33,15126.0,45.8406,45.8501,45.7932,45.8406,15126.0
2018-01-11 11:35:00,48.33,48.38,48.33,48.38,7627.0,45.8406,45.888,45.8406,45.888,7627.0
2018-01-11 11:40:00,48.37,48.37,48.28,48.29,7230.0,45.8785,45.8785,45.7932,45.8027,7230.0
2018-01-11 11:45:00,48.29,48.35,48.29,48.35,10905.0,45.8027,45.8596,45.8027,45.8596,10905.0
2018-01-11 11:50:00,48.33,48.38,48.33,48.36,14441.0,45.8406,45.888,45.8406,45.869,14441.0
2018-01-11 11:55:00,48.37,48.4,48.36,48.39,4000.0,45.8785,45.907,45.869,45.8975,4000.0
2018-01-11 12:00:00,48.39,48.4,48.36,48.37,15236.0,45.8975,45.907,45.869,45.8785,15236.0
2018-01-11 12:05:00,48.37,48.4,48.37,48.39,7567.0,45.8785,45.907,45.8785,45.8975,7567.0
2018-01-11 12:10:00,48.39,48.42,48.37,48.42,7473.0,45.8975,45.926,45.8785,45.926,7473.0
2018-01-11 12:15:00,48.41,48.42,48.39,48.4,7818.0,45.9165,45.926,45.8975,45.907,7818.0
2018-01-11 12:20:00,48.39,48.42,48.39,48.42,5626.0,45.8975,45.926,45.8975,45.926,5626.0
2018-01-11 12:25:00,48.42,48.51,48.41,48.48,65608.0,45.926,46.0113,45.9165,45.9829,65608.0
2018-01-11 12:30:00,48.49,48.57,48.48,48.56,21140.0,45.9924,46.0682,45.9829,46.0587,21140.0
2018-01-11 12:35:00,48.55,48.65,48.54,48.65,23945.0,46.0493,46.1441,46.0398,46.1441,23945.0
2018-01-11 12:40:00,48.65,48.67,48.59,48.6,27008.0,46.1441,46.1631,46.0872,46.0967,27008.0
2018-01-11 12:45:00,48.59,48.68,48.59,48.61,33322.0,46.0872,46.1726,46.0872,46.1062,33322.0
2018-01-11 12:50:00,48.61,48.62,48.6,48.62,18067.0,46.1062,46.1157,46.0967,46.1157,18067.0
2018-01-11 12:55:00,48.63,48.65,48.61,48.64,9129.0,46.1251,46.1441,46.1062,46.1346,9129.0
2018-01-11 13:00:00,48.63,48.65,48.6,48.61,12298.0,46.1251,46.1441,46.0967,46.1062,12298.0
2018-01-11 13:05:00,48.6,48.66,48.58,48.66,11750.0,46.0967,46.1536,46.0777,46.1536,11750.0
2018-01-11 13:10:00,48.66,48.72,48.66,48.66,25319.0,46.1536,46.2105,46.1536,46.1536,25319.0
2018-01-11 13:15:00,48.66,48.66,48.62,48.64,15772.0,46.1536,46.1536,46.1157,46.1346,15772.0
2018-01-11 13:20:00,48.66,48.68,48.65,48.66,4582.0,46.1536,46.1726,46.1441,46.1536,4582.0
2018-01-11 13:25:00,48.66,48.66,48.63,48.63,4100.0,46.1536,46.1536,46.1251,46.1251,4100.0
2018-01-11 13:30:00,48.64,48.64,48.6,48.64,5536.0,46.1346,46.1346,46.0967,46.1346,5536.0
2018-01-11 13:35:00,48.61,48.63,48.61,48.63,4675.0,46.1062,46.1251,46.1062,46.1251,4675.0
2018-01-11 13:40:00,48.63,48.63,48.62,48.63,2002.0,46.1251,46.1251,46.1157,46.1251,2002.0
2018-01-11 13:45:00,48.63,48.64,48.62,48.63,11432.0,46.1251,46.1346,46.1157,46.1251,11432.0
2018-01-11 13:50:00,48.62,48.62,48.57,48.58,6191.0,46.1157,46.1157,46.0682,46.0777,6191.0
2018-01-11 13:55:00,48.58,48.59,48.57,48.58,3114.0,46.0777,46.0872,46.0682,46.0777,3114.0
2018-01-11 14:00:00,48.58,48.6,48.57,48.57,12600.0,46.0777,46.0967,46.0682,46.0682,12600.0
2018-01-11 14:05:00,48.57,48.58,48.57,48.58,3812.0,46.0682,46.0777,46.0682,46.0777,3812.0
2018-01-11 14:10:00,48.57,48.58,48.54,48.54,8133.0,46.0682,46.0777,46.0398,46.0398,8133.0
2018-01-11 14:15:00,48.54,48.58,48.53,48.57,21541.0,46.0398,46.0777,46.0303,46.0682,21541.0
2018-01-11 14:20:00,48.56,48.59,48.54,48.57,34530.0,46.0587,46.0872,46.0398,46.0682,34530.0
2018-01-11 14:25:00,48.57,48.6,48.57,48.59,24169.0,46.0682,46.0967,46.0682,46.0872,24169.0
2018-01-11 14:30:00,48.6,48.6,48.59,48.59,22273.0,46.0967,46.0967,46.0872,46.0872,22273.0
2018-01-11 14:35:00,48.59,48.6,48.57,48.58,8592.0,46.0872,46.0967,46.0682,46.0777,8592.0
2018-01-11 14:40:00,48.57,48.58,48.55,48.56,10899.0,46.0682,46.0777,46.0493,46.0587,10899.0
2018-01-11 14:45:00,48.56,48.59,48.54,48.58,10434.0,46.0587,46.0872,46.0398,46.0777,10434.0
2018-01-11 14:50:00,48.58,48.62,48.57,48.6,2783.0,46.0777,46.1157,46.0682,46.0967,2783.0
2018-01-11 14:55:00,48.59,48.61,48.58,48.61,6984.0,46.0872,46.1062,46.0777,46.1062,6984.0
2018-01-11 15:00:00,48.6,48.65,48.58,48.65,5101.0,46.0967,46.1441,46.0777,46.1441,5101.0
2018-01-11 15:05:00,48.65,48.67,48.64,48.65,10694.0,46.1441,46.1631,46.1346,46.1441,10694.0
2018-01-11 15:10:00,48.65,48.66,48.63,48.65,7887.0,46.1441,46.1536,46.1251,46.1441,7887.0
2018-01-11 15:15:00,48.67,48.7,48.66,48.7,9898.0,46.1631,46.1915,46.1536,46.1915,9898.0
2018-01-11 15:20:00,48.7,48.73,48.67,48.71,19187.0,46.1915,46.22,46.1631,46.201,19187.0
2018-01-11 15:25:00,48.73,48.73,48.66,48.68,26483.0,46.22,46.22,46.1536,46.1726,26483.0
2018-01-11 15:30:00,48.67,48.67,48.61,48.67,14939.0,46.1631,46.1631,46.1062,46.1631,14939.0
2018-01-11 15:35:00,48.66,48.72,48.66,48.7,31200.0,46.1536,46.2105,46.1536,46.1915,31200.0
2018-01-11 15:40:00,48.69,48.7,48.62,48.66,24210.0,46.182,46.1915,46.1157,46.1536,24210.0
2018-01-11 15:45:00,48.65,48.69,48.64,48.67,18639.0,46.1441,46.182,46.1346,46.1631,18639.0
2018-01-11 15:50:00,48.68,48.82,48.67,48.82,60573.0,46.1726,46.3054,46.1631,46.3054,60573.0
2018-01-11 15:55:00,48.82,48.86,48.76,48.86,156146.0,46.3054,46.3433,46.2484,46.3433,156146.0
2018-01-12 09:30:00,49.04,49.12,48.95,49.1,101100.0,46.514,46.5899,46.4287,46.5709,101100.0
2018-01-12 09:35:00,49.1,49.15,49.08,49.1,42441.0,46.5709,46.6184,46.552,46.5709,42441.0
2018-01-12 09:40:00,49.11,49.22,49.1,49.22,15711.0,46.5804,46.6847,46.5709,46.6847,15711.0
2018-01-12 09:45:00,49.21,49.3,49.19,49.3,71921.0,46.6753,46.7606,46.6563,46.7606,71921.0
2018-01-12 09:50:00,49.32,49.32,49.25,49.3,37421.0,46.7796,46.7796,46.7132,46.7606,37421.0
2018-01-12 09:55:00,49.28,49.33,49.27,49.33,39499.0,46.7417,46.7891,46.7322,46.7891,39499.0
2018-01-12 10:00:00,49.35,49.39,49.32,49.33,43339.0,46.8081,46.846,46.7796,46.7891,43339.0
2018-01-12 10:05:00,49.33,49.33,49.24,49.27,42919.0,46.7891,46.7891,46.7037,46.7322,42919.0
2018-01-12 10:10:00,49.28,49.37,49.26,49.35,25052.0,46.7417,46.827,46.7227,46.8081,25052.0
2018-01-12 10:15:00,49.37,49.4,49.3,49.34,21325.0,46.827,46.8555,46.7606,46.7986,21325.0
2018-01-12 10:20:00,49.34,49.4,49.33,49.34,36061.0,46.7986,46.8555,46.7891,46.7986,36061.0
2018-01-12 10:25:00,49.37,49.43,49.36,49.43,38610.0,46.827,46.8839,46.8175,46.8839,38610.0
2018-01-12 10:30:00,49.42,49.48,49.4,49.42,33881.0,46.8744,46.9314,46.8555,46.8744,33881.0
2018-01-12 10:35:00,49.42,49.57,49.42,49.57,74265.0,46.8744,47.0167,46.8744,47.0167,74265.0
2018-01-12 10:40:00,49.56,49.63,49.55,49.63,67625.0,47.0072,47.0736,46.9978,47.0736,67625.0
2018-01-12 10:45:00,49.63,49.67,49.62,49.64,36526.0,47.0736,47.1116,47.0641,47.0831,36526.0
2018-01-12 10:50:00,49.64,49.76,49.64,49.76,49984.0,47.0831,47.1969,47.0831,47.1969,49984.0
2018-01-12 10:55:00,49.76,49.76,49.63,49.67,35919.0,47.1969,47.1969,47.0736,47.1116,35919.0
2018-01-12 11:00:00,49.66,49.7,49.61,49.67,39608.0,47.1021,47.14,47.0547,47.1116,39608.0
2018-01-12 11:05:00,49.66,49.66,49.54,49.55,48604.0,47.1021,47.1021,46.9883,46.9978,48604.0
2018-01-12 11:10:00,49.55,49.59,49.44,49.45,88783.0,46.9978,47.0357,46.8934,46.9029,88783.0
2018-01-12 11:15:00,49.44,49.48,49.43,49.43,40781.0,46.8934,46.9314,46.8839,46.8839,40781.0
2018-01-12 11:20:00,49.43,49.5,49.42,49.49,56526.0,46.8839,46.9503,46.8744,46.9408,56526.0
2018-01-12 11:25:00,49.5,49.57,49.49,49.54,20436.0,46.9503,47.0167,46.9408,46.9883,20436.0
2018-01-12 11:30:00,49.55,49.56,49.51,49.56,41932.0,46.9978,47.0072,46.9598,47.0072,41932.0
2018-01-12 11:35:00,49.55,49.6,49.53,49.6,20196.0,46.9978,47.0452,46.9788,47.0452,20196.0
2018-01-12 11:40:00,49.59,49.6,49.55,49.56,12106.0,47.0357,47.0452,46.9978,47.0072,12106.0
2018-01-12 11:45:00,49.59,49.64,49.58,49.63,24228.0,47.0357,47.0831,47.0262,47.0736,24228.0
2018-01-12 11:50:00,49.63,49.65,49.61,49.63,4995.0,47.0736,47.0926,47.0547,47.0736,4995.0
2018-01-12 11:55:00,49.64,49.67,49.61,49.67,7230.0,47.0831,47.1116,47.0547,47.1116,7230.0
2018-01-12 12:00:00,49.67,49.7,49.64,49.66,18824.0,47.1116,47.14,47.0831,47.1021,18824.0
2018-01-12 12:05:00,49.65,49.66,49.6,49.62,6262.0,47.0926,47.1021,47.0452,47.0641,6262.0
2018-01-12 12:10:00,49.62,49.63,49.61,49.62,6950.0,47.0641,47.0736,47.0547,47.0641,6950.0
2018-01-12 12:15:00,49.63,49.67,49.63,49.66,18154.0,47.0736,47.1116,47.0736,47.1021,18154.0
2018-01-12 12:20:00,49.66,49.67,49.65,49.66,10050.0,47.1021,47.1116,47.0926,47.1021,10050.0
2018-01-12 12:25:00,49.64,49.66,49.59,49.6,41404.0,47.0831,47.1021,47.0357,47.0452,41404.0
2018-01-12 12:30:00,49.59,49.6,49.54,49.55,14321.0,47.0357,47.0452,46.9883,46.9978,14321.0
2018-01-12 12:35:00,49.54,49.59,49.54,49.58,28408.0,46.9883,47.0357,46.9883,47.0262,28408.0
2018-01-12 12:40:00,49.58,49.6,49.56,49.58,21806.0,47.0262,47.0452,47.0072,47.0262,21806.0
2018-01-12 12:45:00,49.59,49.61,49.57,49.58,10020.0,47.0357,47.0547,47.0167,47.0262,10020.0
2018-01-12 12:50:00,49.58,49.65,49.57,49.65,17330.0,47.0262,47.0926,47.0167,47.0926,17330.0
2018-01-12 12:55:00,49.66,49.69,49.65,49.69,22782.0,47.1021,47.1305,47.0926,47.1305,22782.0
2018-01-12 13:00:00,49.69,49.72,49.69,49.71,28442.0,47.1305,47.159,47.1305,47.1495,28442.0
2018-01-12 13:05:00,49.7,49.71,49.66,49.66,15043.0,47.14,47.1495,47.1021,47.1021,15043.0
2018-01-12 13:10:00,49.65,49.66,49.63,49.66,11077.0,47.0926,47.1021,47.0736,47.1021,11077.0
2018-01-12 13:15:00,49.62,49.64,49.58,49.63,21231.0,47.0641,47.0831,47.0262,47.0736,21231.0
2018-01-12 13:20:00,49.64,49.67,49.63,49.64,4771.0,47.0831,47.1116,47.0736,47.0831,4771.0
2018-01-12 13:25:00,49.63,49.64,49.6,49.63,10447.0,47.0736,47.0831,47.0452,47.0736,10447.0
2018-01-12 13:30:00,49.62,49.64,49.61,49.63,11503.0,47.0641,47.0831,47.0547,47.0736,11503.0
2018-01-12 13:35:00,49.62,49.63,49.61,49.63,10451.0,47.0641,47.0736,47.0547,47.0736,10451.0
2018-01-12 13:40:00,49.63,49.69,49.63,49.69,4429.0,47.0736,47.1305,47.0736,47.1305,4429.0
2018-01-12 13:45:00,49.69,49.73,49.68,49.7,19577.0,47.1305,47.1685,47.1211,47.14,19577.0
2018-01-12 13:50:00,49.7,49.77,49.7,49.73,27178.0,47.14,47.2064,47.14,47.1685,27178.0
2018-01-12 13:55:00,49.71,49.72,49.69,49.72,21183.0,47.1495,47.159,47.1305,47.159,21183.0
2018-01-12 14:00:00,49.71,49.73,49.69,49.72,11797.0,47.1495,47.1685,47.1305,47.159,11797.0
2018-01-12 14:05:00,49.72,49.74,49.7,49.71,7027.0,47.159,47.178,47.14,47.1495,7027.0
2018-01-12 14:10:00,49.71,49.76,49.71,49.75,5780.0,47.1495,47.1969,47.1495,47.1875,5780.0
2018-01-12 14:15:00,49.74,49.79,49.71,49.77,14546.0,47.178,47.2254,47.1495,47.2064,14546.0
2018-01-12 14:20:00,49.77,49.78,49.75,49.75,9065.0,47.2064,47.2159,47.1875,47.1875,9065.0
2018-01-12 14:25:00,49.76,49.8,49.75,49.79,17916.0,47.1969,47.2349,47.1875,47.2254,17916.0
2018-01-12 14:30:00,49.8,49.81,49.74,49.74,19616.0,47.2349,47.2444,47.178,47.178,19616.0
2018-01-12 14:35:00,49.73,49.75,49.69,49.69,23405.0,47.1685,47.1875,47.1305,47.1305,23405.0
2018-01-12 14:40:00,49.68,49.71,49.62,49.69,14007.0,47.1211,47.1495,47.0641,47.1305,14007.0
2018-01-12 14:45:00,49.7,49.72,49.65,49.71,4446.0,47.14,47.159,47.0926,47.1495,4446.0
2018-01-12 14:50:00,49.7,49.7,49.67,49.69,11129.0,47.14,47.14,47.1116,47.1305,11129.0
2018-01-12 14:55:00,49.69,49.75,49.69,49.74,11347.0,47.1305,47.1875,47.1305,47.178,11347.0
2018-01-12 15:00:00,49.74,49.8,49.74,49.78,16818.0,47.178,47.2349,47.178,47.2159,16818.0
2018-01-12 15:05:00,49.77,49.78,49.74,49.74,3150.0,47.2064,47.2159,47.178,47.178,3150.0
2018-01-12 15:10:00,49.72,49.72,49.54,49.57,33389.0,47.159,47.159,46.9883,47.0167,33389.0
2018-01-12 15:15:00,49.58,49.64,49.57,49.62,39955.0,47.0262,47.0831,47.0167,47.0641,39955.0
2018-01-12 15:20:00,49.63,49.71,49.6,49.71,36686.0,47.0736,47.1495,47.0452,47.1495,36686.0
2018-01-12 15:25:00,49.7,49.72,49.67,49.67,16166.0,47.14,47.159,47.1116,47.1116,16166.0
2018-01-12 15:30:00,49.69,49.76,49.69,49.75,33775.0,47.1305,47.1969,47.1305,47.1875,33775.0
2018-01-12 15:35:00,49.75,49.78,49.72,49.78,25001.0,47.1875,47.2159,47.159,47.2159,25001.0
2018-01-12 15:40:00,49.79,49.82,49.75,49.77,51550.0,47.2254,47.2538,47.1875,47.2064,51550.0
2018-01-12 15:45:00,49.78,49.88,49.78,49.86,63977.0,47.2159,47.3108,47.2159,47.2918,63977.0
2018-01-12 15:50:00,49.86,49.92,49.78,49.84,71108.0,47.2918,47.3487,47.2159,47.2728,71108.0
2018-01-12 15:55:00,49.84,49.85,49.72,49.81,212285.0,47.2728,47.2823,47.159,47.2444,212285.0
2018-01-16 09:30:00,50.59,50.7,50.55,50.7,130064.0,47.9842,48.0885,47.9462,48.0885,130064.0
2018-01-16 09:35:00,50.71,50.8,50.63,50.79,71104.0,48.098,48.1834,48.0221,48.1739,71104.0
2018-01-16 09:40:00,50.81,50.87,50.79,50.85,60039.0,48.1929,48.2498,48.1739,48.2308,60039.0
2018-01-16 09:45:00,50.87,50.96,50.85,50.9,55607.0,48.2498,48.3351,48.2308,48.2782,55607.0
2018-01-16 09:50:00,50.91,50.96,50.87,50.95,32311.0,48.2877,48.3351,48.2498,48.3256,32311.0
2018-01-16 09:55:00,50.94,50.99,50.92,50.95,82537.0,48.3162,48.3636,48.2972,48.3256,82537.0
2018-01-16 10:00:00,50.94,50.94,50.81,50.83,24508.0,48.3162,48.3162,48.1929,48.2118,24508.0
2018-01-16 10:05:00,50.83,50.84,50.75,50.82,35805.0,48.2118,48.2213,48.1359,48.2023,35805.0
2018-01-16 10:10:00,50.82,50.86,50.81,50.84,38586.0,48.2023,48.2403,48.1929,48.2213,38586.0
2018-01-16 10:15:00,50.85,50.9,50.83,50.87,44084.0,48.2308,48.2782,48.2118,48.2498,44084.0
2018-01-16 10:20:00,50.89,50.89,50.73,50.74,66481.0,48.2687,48.2687,48.117,48.1265,66481.0
2018-01-16 10:25:00,50.73,50.75,50.71,50.74,24820.0,48.117,48.1359,48.098,48.1265,24820.0
2018-01-16 10:30:00,50.75,50.75,50.59,50.6,377438.0,48.1359,48.1359,47.9842,47.9937,377438.0
2018-01-16 10:35:00,50.58,50.58,50.29,50.48,134496.0,47.9747,47.9747,47.6996,47.8798,134496.0
2018-01-16 10:40:00,50.48,50.55,50.45,50.52,65156.0,47.8798,47.9462,47.8514,47.9178,65156.0
2018-01-16 10:45:00,50.53,50.56,50.46,50.53,182841.0,47.9273,47.9557,47.8609,47.9273,182841.0
2018-01-16 10:50:00,50.52,50.53,50.39,50.39,33603.0,47.9178,47.9273,47.7945,47.7945,33603.0
2018-01-16 10:55:00,50.38,50.4,50.22,50.27,161746.0,47.785,47.804,47.6332,47.6807,161746.0
2018-01-16 11:00:00,50.26,50.35,50.18,50.34,206970.0,47.6712,47.7565,47.5953,47.7471,206970.0
2018-01-16 11:05:00,50.34,50.35,50.12,50.13,61321.0,47.7471,47.7565,47.5384,47.5479,61321.0
2018-01-16 11:10:00,50.17,50.23,50.08,50.11,65994.0,47.5858,47.6427,47.5005,47.5289,65994.0
2018-01-16 11:15:00,50.08,50.24,50.03,50.23,39920.0,47.5005,47.6522,47.453,47.6427,39920.0
2018-01-16 11:20:00,50.25,50.28,50.16,50.21,28189.0,47.6617,47.6902,47.5763,47.6238,28189.0
2018-01-16 11:25:00,50.23,50.35,50.2,50.34,13253.0,47.6427,47.7565,47.6143,47.7471,13253.0
2018-01-16 11:30:00,50.33,50.4,50.29,50.39,37908.0,47.7376,47.804,47.6996,47.7945,37908.0
2018-01-16 11:35:00,50.39,50.4,50.31,50.38,76729.0,47.7945,47.804,47.7186,47.785,76729.0
2018-01-16 11:40:00,50.37,50.38,50.16,50.17,26408.0,47.7755,47.785,47.5763,47.5858,26408.0
2018-01-16 11:45:00,50.15,50.23,50.02,50.22,41030.0,47.5668,47.6427,47.4435,47.6332,41030.0
2018-01-16 11:50:00,50.2,50.2,50.07,50.13,76347.0,47.6143,47.6143,47.491,47.5479,76347.0
2018-01-16 11:55:00,50.14,50.16,50.06,50.1,49347.0,47.5574,47.5763,47.4815,47.5194,49347.0
2018-01-16 12:00:00,50.13,50.22,50.12,50.19,21053.0,47.5479,47.6332,47.5384,47.6048,21053.0
2018-01-16 12:05:00,50.2,50.23,50.15,50.2,29774.0,47.6143,47.6427,47.5668,47.6143,29774.0
2018-01-16 12:10:00,50.22,50.26,50.21,50.26,24268.0,47.6332,47.6712,47.6238,47.6712,24268.0
2018-01-16 12:15:00,50.26,50.31,50.25,50.29,13897.0,47.6712,47.7186,47.6617,47.6996,13897.0
2018-01-16 12:20:00,50.28,50.28,50.17,50.18,21261.0,47.6902,47.6902,47.5858,47.5953,21261.0
2018-01-16 12:25:00,50.18,50.19,50.11,50.16,23194.0,47.5953,47.6048,47.5289,47.5763,23194.0
2018-01-16 12:30:00,50.18,50.19,50.1,50.11,13926.0,47.5953,47.6048,47.5194,47.5289,13926.0
2018-01-16 12:35:00,50.12,50.16,50.08,50.16,14827.0,47.5384,47.5763,47.5005,47.5763,14827.0
2018-01-16 12:40:00,50.17,50.18,50.05,50.1,53018.0,47.5858,47.5953,47.472,47.5194,53018.0
2018-01-16 12:45:00,50.07,50.1,50.02,50.09,42216.0,47.491,47.5194,47.4435,47.5099,42216.0
2018-01-16 12:50:00,50.09,50.09,49.97,49.98,97105.0,47.5099,47.5099,47.3961,47.4056,97105.0
2018-01-16 12:55:00,49.98,50.05,49.98,50.0,43196.0,47.4056,47.472,47.4056,47.4246,43196.0
2018-01-16 13:00:00,50.01,50.06,49.97,49.97,39560.0,47.4341,47.4815,47.3961,47.3961,39560.0
2018-01-16 13:05:00,49.99,50.06,49.92,50.02,32209.0,47.4151,47.4815,47.3487,47.4435,32209.0
2018-01-16 13:10:00,50.03,50.08,50.02,50.06,20246.0,47.453,47.5005,47.4435,47.4815,20246.0
2018-01-16 13:15:00,50.06,50.12,50.04,50.08,15480.0,47.4815,47.5384,47.4625,47.5005,15480.0
2018-01-16 13:20:00,50.08,50.08,49.94,49.94,35295.0,47.5005,47.5005,47.3677,47.3677,35295.0
2018-01-16 13:25:00,49.95,50.03,49.94,50.03,21546.0,47.3771,47.453,47.3677,47.453,21546.0
2018-01-16 13:30:00,50.04,50.05,49.99,49.99,13419.0,47.4625,47.472,47.4151,47.4151,13419.0
2018-01-16 13:35:00,49.97,49.97,49.9,49.94,16788.0,47.3961,47.3961,47.3297,47.3677,16788.0
2018-01-16 13:40:00,49.97,50.0,49.92,49.92,28011.0,47.3961,47.4246,47.3487,47.3487,28011.0
2018-01-16 13:45:00,49.92,49.95,49.87,49.87,17672.0,47.3487,47.3771,47.3013,47.3013,17672.0
2018-01-16 13:50:00,49.89,49.89,49.7,49.71,73463.0,47.3202,47.3202,47.14,47.1495,73463.0
2018-01-16 13:55:00,49.7,49.71,49.65,49.68,60237.0,47.14,47.1495,47.0926,47.1211,60237.0
2018-01-16 14:00:00,49.68,49.72,49.54,49.56,36506.0,47.1211,47.159,46.9883,47.0072,36506.0
2018-01-16 14:05:00,49.57,49.71,49.57,49.6,43067.0,47.0167,47.1495,47.0167,47.0452,43067.0
2018-01-16 14:10:00,49.62,49.64,49.55,49.59,90782.0,47.0641,47.0831,46.9978,47.0357,90782.0
2018-01-16 14:15:00,49.59,49.62,49.35,49.4,99853.0,47.0357,47.0641,46.8081,46.8555,99853.0
2018-01-16 14:20:00,49.4,49.46,49.24,49.33,61426.0,46.8555,46.9124,46.7037,46.7891,61426.0
2018-01-16 14:25:00,49.32,49.39,49.27,49.27,27766.0,46.7796,46.846,46.7322,46.7322,27766.0
2018-01-16 14:30:00,49.28,49.42,49.28,49.33,52155.0,46.7417,46.8744,46.7417,46.7891,52155.0
2018-01-16 14:35:00,49.35,49.37,49.21,49.21,23055.0,46.8081,46.827,46.6753,46.6753,23055.0
2018-01-16 14:40:00,49.22,49.27,48.99,48.99,77310.0,46.6847,46.7322,46.4666,46.4666,77310.0
2018-01-16 14:45:00,48.97,49.17,48.85,49.05,92701.0,46.4476,46.6373,46.3338,46.5235,92701.0
2018-01-16 14:50:00,49.07,49.2,49.07,49.19,33494.0,46.5425,46.6658,46.5425,46.6563,33494.0
2018-01-16 14:55:00,49.18,49.21,49.13,49.15,42804.0,46.6468,46.6753,46.5994,46.6184,42804.0
2018-01-16 15:00:00,49.17,49.41,49.17,49.41,70732.0,46.6373,46.865,46.6373,46.865,70732.0
2018-01-16 15:05:00,49.41,49.57,49.37,49.57,70630.0,46.865,47.0167,46.827,47.0167,70630.0
2018-01-16 15:10:00,49.58,49.58,49.43,49.43,51479.0,47.0262,47.0262,46.8839,46.8839,51479.0
2018-01-16 15:15:00,49.43,49.43,49.29,49.36,59263.0,46.8839,46.8839,46.7511,46.8175,59263.0
2018-01-16 15:20:00,49.36,49.5,49.35,49.38,239744.0,46.8175,46.9503,46.8081,46.8365,239744.0
2018-01-16 15:25:00,49.38,49.57,49.32,49.57,47699.0,46.8365,47.0167,46.7796,47.0167,47699.0
2018-01-16 15:30:00,49.53,49.53,49.41,49.47,35158.0,46.9788,46.9788,46.865,46.9219,35158.0
2018-01-16 15:35:00,49.48,49.6,49.47,49.5,48919.0,46.9314,47.0452,46.9219,46.9503,48919.0
2018-01-16 15:40:00,49.48,49.53,49.35,49.51,106837.0,46.9314,46.9788,46.8081,46.9598,106837.0
2018-01-16 15:45:00,49.51,49.53,49.39,49.51,65247.0,46.9598,46.9788,46.846,46.9598,65247.0
2018-01-16 15:50:00,49.51,49.53,49.34,49.34,89489.0,46.9598,46.9788,46.7986,46.7986,89489.0
2018-01-16 15:55:00,49.33,49.37,49.22,49.29,248599.0,46.7891,46.827,46.6847,46.7511,248599.0
2018-01-17 09:30:00,49.84,49.85,49.68,49.69,116313.0,47.2728,47.2823,47.1211,47.1305,116313.0
2018-01-17 09:35:00,49.67,49.77,49.61,49.71,76796.0,47.1116,47.2064,47.0547,47.1495,76796.0
2018-01-17 09:40:00,49.68,49.72,49.54,49.6,41836.0,47.1211,47.159,46.9883,47.0452,41836.0
2018-01-17 09:45:00,49.58,49.59,49.4,49.53,57672.0,47.0262,47.0357,46.8555,46.9788,57672.0
2018-01-17 09:50:00,49.55,49.66,49.45,49.59,56922.0,46.9978,47.1021,46.9029,47.0357,56922.0
2018-01-17 09:55:00,49.61,49.61,49.41,49.47,36062.0,47.0547,47.0547,46.865,46.9219,36062.0
2018-01-17 10:00:00,49.44,49.65,49.44,49.64,27889.0,46.8934,47.0926,46.8934,47.0831,27889.0
2018-01-17 10:05:00,49.64,49.75,49.58,49.72,49968.0,47.0831,47.1875,47.0262,47.159,49968.0
2018-01-17 10:10:00,49.72,49.79,49.71,49.77,30522.0,47.159,47.2254,47.1495,47.2064,30522.0
2018-01-17 10:15:00,49.77,49.82,49.71,49.75,51019.0,47.2064,47.2538,47.1495,47.1875,51019.0
2018-01-17 10:20:00,49.75,49.78,49.68,49.69,20782.0,47.1875,47.2159,47.1211,47.1305,20782.0
2018-01-17 10:25:00,49.66,49.67,49.58,49.6,12777.0,47.1021,47.1116,47.0262,47.0452,12777.0
2018-01-17 10:30:00,49.63,49.75,49.6,49.75,21137.0,47.0736,47.1875,47.0452,47.1875,21137.0
2018-01-17 10:35:00,49.78,49.81,49.73,49.73,23994.0,47.2159,47.2444,47.1685,47.1685,23994.0
2018-01-17 10:40:00,49.73,49.73,49.64,49.67,34526.0,47.1685,47.1685,47.0831,47.1116,34526.0
2018-01-17 10:45:00,49.69,49.78,49.65,49.77,20300.0,47.1305,47.2159,47.0926,47.2064,20300.0
2018-01-17 10:50:00,49.75,49.76,49.68,49.68,10525.0,47.1875,47.1969,47.1211,47.1211,10525.0
2018-01-17 10:55:00,49.68,49.79,49.66,49.78,11008.0,47.1211,47.2254,47.1021,47.2159,11008.0
2018-01-17 11:00:00,49.78,49.8,49.71,49.73,7745.0,47.2159,47.2349,47.1495,47.1685,7745.0
2018-01-17 11:05:00,49.73,49.94,49.71,49.93,21731.0,47.1685,47.3677,47.1495,47.3582,21731.0
2018-01-17 11:10:00,49.92,50.01,49.92,49.99,38922.0,47.3487,47.4341,47.3487,47.4151,38922.0
2018-01-17 11:15:00,50.01,50.08,49.99,50.05,26303.0,47.4341,47.5005,47.4151,47.472,26303.0
2018-01-17 11:20:00,50.07,50.07,49.99,50.0,15873.0,47.491,47.491,47.4151,47.4246,15873.0
2018-01-17 11:25:00,49.98,50.0,49.95,49.97,9881.0,47.4056,47.4246,47.3771,47.3961,9881.0
2018-01-17 11:30:00,49.97,50.07,49.97,50.06,17051.0,47.3961,47.491,47.3961,47.4815,17051.0
2018-01-17 11:35:00,50.06,50.06,49.95,49.98,12545.0,47.4815,47.4815,47.3771,47.4056,12545.0
2018-01-17 11:40:00,49.98,50.01,49.95,49.96,5768.0,47.4056,47.4341,47.3771,47.3866,5768.0
2018-01-17 11:45:00,49.95,50.02,49.95,50.02,5015.0,47.3771,47.4435,47.3771,47.4435,5015.0
2018-01-17 11:50:00,50.04,50.06,50.0,50.05,10530.0,47.4625,47.4815,47.4246,47.472,10530.0
2018-01-17 11:55:00,50.05,50.07,50.02,50.04,21250.0,47.472,47.491,47.4435,47.4625,21250.0
2018-01-17 12:00:00,50.06,50.11,50.05,50.08,54578.0,47.4815,47.5289,47.472,47.5005,54578.0
2018-01-17 12:05:00,50.09,50.12,50.07,50.12,43232.0,47.5099,47.5384,47.491,47.5384,43232.0
2018-01-17 12:10:00,50.11,50.12,50.05,50.08,32970.0,47.5289,47.5384,47.472,47.5005,32970.0
2018-01-17 12:15:00,50.09,50.09,50.06,50.09,23816.0,47.5099,47.5099,47.4815,47.5099,23816.0
2018-01-17 12:20:00,50.09,50.19,50.07,50.16,48445.0,47.5099,47.6048,47.491,47.5763,48445.0
2018-01-17 12:25:00,50.16,50.21,50.15,50.17,24608.0,47.5763,47.6238,47.5668,47.5858,24608.0
2018-01-17 12:30:00,50.17,50.21,50.17,50.18,22267.0,47.5858,47.6238,47.5858,47.5953,22267.0
2018-01-17 12:35:00,50.18,50.27,50.17,50.26,10464.0,47.5953,47.6807,47.5858,47.6712,10464.0
2018-01-17 12:40:00,50.26,50.27,50.22,50.23,20251.0,47.6712,47.6807,47.6332,47.6427,20251.0
2018-01-17 12:45:00,50.23,50.31,50.22,50.29,25802.0,47.6427,47.7186,47.6332,47.6996,25802.0
2018-01-17 12:50:00,50.29,50.35,50.28,50.35,18879.0,47.6996,47.7565,47.6902,47.7565,18879.0
2018-01-17 12:55:00,50.35,50.38,50.34,50.38,45301.0,47.7565,47.785,47.7471,47.785,45301.0
2018-01-17 13:00:00,50.38,50.47,50.38,50.41,57457.0,47.785,47.8704,47.785,47.8135,57457.0
2018-01-17 13:05:00,50.39,50.42,50.35,50.36,15988.0,47.7945,47.8229,47.7565,47.766,15988.0
2018-01-17 13:10:00,50.34,50.38,50.33,50.36,52363.0,47.7471,47.785,47.7376,47.766,52363.0
2018-01-17 13:15:00,50.35,50.38,50.34,50.38,10360.0,47.7565,47.785,47.7471,47.785,10360.0
2018-01-17 13:20:00,50.36,50.45,50.35,50.41,6918.0,47.766,47.8514,47.7565,47.8135,6918.0
2018-01-17 13:25:00,50.41,50.42,50.38,50.4,4987.0,47.8135,47.8229,47.785,47.804,4987.0
2018-01-17 13:30:00,50.4,50.42,50.37,50.4,6475.0,47.804,47.8229,47.7755,47.804,6475.0
2018-01-17 13:35:00,50.41,50.45,50.39,50.45,6849.0,47.8135,47.8514,47.7945,47.8514,6849.0
2018-01-17 13:40:00,50.47,50.48,50.44,50.48,14661.0,47.8704,47.8798,47.8419,47.8798,14661.0
2018-01-17 13:45:00,50.48,50.48,50.4,50.41,10418.0,47.8798,47.8798,47.804,47.8135,10418.0
2018-01-17 13:50:00,50.42,50.5,50.4,50.47,17056.0,47.8229,47.8988,47.804,47.8704,17056.0
2018-01-17 13:55:00,50.48,50.52,50.44,50.46,15116.0,47.8798,47.9178,47.8419,47.8609,15116.0
2018-01-17 14:00:00,50.46,50.61,50.45,50.59,17448.0,47.8609,48.0032,47.8514,47.9842,17448.0
2018-01-17 14:05:00,50.59,50.65,50.57,50.59,24631.0,47.9842,48.0411,47.9652,47.9842,24631.0
2018-01-17 14:10:00,50.59,50.61,50.58,50.6,10410.0,47.9842,48.0032,47.9747,47.9937,10410.0
2018-01-17 14:15:00,50.61,50.67,50.6,50.66,11650.0,48.0032,48.0601,47.9937,48.0506,11650.0
2018-01-17 14:20:00,50.67,50.7,50.66,50.69,55749.0,48.0601,48.0885,48.0506,48.079,55749.0
2018-01-17 14:25:00,50.69,50.69,50.63,50.63,14722.0,48.079,48.079,48.0221,48.0221,14722.0
2018-01-17 14:30:00,50.63,50.67,50.62,50.67,23153.0,48.0221,48.0601,48.0126,48.0601,23153.0
2018-01-17 14:35:00,50.68,50.73,50.67,50.69,22603.0,48.0695,48.117,48.0601,48.079,22603.0
2018-01-17 14:40:00,50.69,50.73,50.67,50.72,21203.0,48.079,48.117,48.0601,48.1075,21203.0
2018-01-17 14:45:00,50.73,50.81,50.72,50.8,19126.0,48.117,48.1929,48.1075,48.1834,19126.0
2018-01-17 14:50:00,50.82,50.82,50.76,50.8,21327.0,48.2023,48.2023,48.1454,48.1834,21327.0
2018-01-17 14:55:00,50.79,50.81,50.76,50.77,36362.0,48.1739,48.1929,48.1454,48.1549,36362.0
2018-01-17 15:00:00,50.79,50.87,50.78,50.87,18229.0,48.1739,48.2498,48.1644,48.2498,18229.0
2018-01-17 15:05:00,50.87,50.91,50.86,50.9,25195.0,48.2498,48.2877,48.2403,48.2782,25195.0
2018-01-17 15:10:00,50.9,50.91,50.79,50.79,41666.0,48.2782,48.2877,48.1739,48.1739,41666.0
2018-01-17 15:15:00,50.81,50.86,50.8,50.83,24775.0,48.1929,48.2403,48.1834,48.2118,24775.0
2018-01-17 15:20:00,50.82,50.83,50.71,50.71,26689.0,48.2023,48.2118,48.098,48.098,26689.0
2018-01-17 15:25:00,50.71,50.78,50.68,50.68,45809.0,48.098,48.1644,48.0695,48.0695,45809.0
2018-01-17 15:30:00,50.69,50.75,50.67,50.71,46875.0,48.079,48.1359,48.0601,48.098,46875.0
2018-01-17 15:35:00,50.71,50.83,50.69,50.8,35589.0,48.098,48.2118,48.079,48.1834,35589.0
2018-01-17 15:40:00,50.82,50.86,50.82,50.83,57235.0,48.2023,48.2403,48.2023,48.2118,57235.0
2018-01-17 15:45:00,50.83,50.83,50.72,50.75,25086.0,48.2118,48.2118,48.1075,48.1359,25086.0
2018-01-17 15:50:00,50.76,50.77,50.61,50.62,54849.0,48.1454,48.1549,48.0032,48.0126,54849.0
2018-01-17 15:55:00,50.62,50.68,50.53,50.66,194201.0,48.0126,48.0695,47.9273,48.0506,194201.0
2018-01-18 09:30:00,50.6,50.61,50.44,50.55,77959.0,47.9937,48.0032,47.8419,47.9462,77959.0
2018-01-18 09:35:00,50.54,50.77,50.54,50.74,36980.0,47.9368,48.1549,47.9368,48.1265,36980.0
2018-01-18 09:40:00,50.75,50.76,50.56,50.57,20894.0,48.1359,48.1454,47.9557,47.9652,20894.0
2018-01-18 09:45:00,50.55,50.71,50.55,50.67,29032.0,47.9462,48.098,47.9462,48.0601,29032.0
2018-01-18 09:50:00,50.69,50.72,50.64,50.69,9763.0,48.079,48.1075,48.0316,48.079,9763.0
2018-01-18 09:55:00,50.69,50.77,50.67,50.69,40097.0,48.079,48.1549,48.0601,48.079,40097.0
2018-01-18 10:00:00,50.7,50.71,50.59,50.6,28483.0,48.0885,48.098,47.9842,47.9937,28483.0
2018-01-18 10:05:00,50.61,50.65,50.55,50.55,37709.0,48.0032,48.0411,47.9462,47.9462,37709.0
2018-01-18 10:10:00,50.54,50.56,50.44,50.46,63892.0,47.9368,47.9557,47.8419,47.8609,63892.0
2018-01-18 10:15:00,50.46,50.48,50.39,50.46,36423.0,47.8609,47.8798,47.7945,47.8609,36423.0
2018-01-18 10:20:00,50.49,50.52,50.22,50.24,91319.0,47.8893,47.9178,47.6332,47.6522,91319.0
2018-01-18 10:25:00,50.25,50.38,50.24,50.36,82186.0,47.6617,47.785,47.6522,47.766,82186.0
2018-01-18 10:30:00,50.41,50.52,50.4,50.45,33512.0,47.8135,47.9178,47.804,47.8514,33512.0
2018-01-18 10:35:00,50.45,50.52,50.45,50.52,11713.0,47.8514,47.9178,47.8514,47.9178,11713.0
2018-01-18 10:40:00,50.52,50.52,50.44,50.5,15355.0,47.9178,47.9178,47.8419,47.8988,15355.0
2018-01-18 10:45:00,50.52,50.56,50.43,50.44,15455.0,47.9178,47.9557,47.8324,47.8419,15455.0
2018-01-18 10:50:00,50.42,50.51,50.39,50.5,11306.0,47.8229,47.9083,47.7945,47.8988,11306.0
2018-01-18 10:55:00,50.48,50.49,50.39,50.39,11066.0,47.8798,47.8893,47.7945,47.7945,11066.0
2018-01-18 11:00:00,50.39,50.5,50.36,50.49,20867.0,47.7945,47.8988,47.766,47.8893,20867.0
2018-01-18 11:05:00,50.49,50.49,50.4,50.41,20331.0,47.8893,47.8893,47.804,47.8135,20331.0
2018-01-18 11:10:00,50.39,50.48,50.39,50.48,14267.0,47.7945,47.8798,47.7945,47.8798,14267.0
2018-01-18 11:15:00,50.48,50.59,50.48,50.59,16186.0,47.8798,47.9842,47.8798,47.9842,16186.0
2018-01-18 11:20:00,50.6,50.62,50.34,50.36,70261.0,47.9937,48.0126,47.7471,47.766,70261.0
2018-01-18 11:25:00,50.37,50.44,50.28,50.39,29785.0,47.7755,47.8419,47.6902,47.7945,29785.0
2018-01-18 11:30:00,50.36,50.49,50.34,50.46,18898.0,47.766,47.8893,47.7471,47.8609,18898.0
2018-01-18 11:35:00,50.48,50.48,50.32,50.32,8845.0,47.8798,47.8798,47.7281,47.7281,8845.0
2018-01-18 11:40:00,50.32,50.34,50.2,50.24,30081.0,47.7281,47.7471,47.6143,47.6522,30081.0
2018-01-18 11:45:00,50.25,50.26,50.13,50.23,22489.0,47.6617,47.6712,47.5479,47.6427,22489.0
2018-01-18 11:50:00,50.25,50.34,50.22,50.34,31727.0,47.6617,47.7471,47.6332,47.7471,31727.0
2018-01-18 11:55:00,50.31,50.37,50.28,50.31,16892.0,47.7186,47.7755,47.6902,47.7186,16892.0
2018-01-18 12:00:00,50.3,50.42,50.29,50.39,11694.0,47.7091,47.8229,47.6996,47.7945,11694.0
2018-01-18 12:05:00,50.4,50.43,50.38,50.38,7187.0,47.804,47.8324,47.785,47.785,7187.0
2018-01-18 12:10:00,50.38,50.47,50.38,50.45,18080.0,47.785,47.8704,47.785,47.8514,18080.0
2018-01-18 12:15:00,50.47,50.51,50.42,50.43,49261.0,47.8704,47.9083,47.8229,47.8324,49261.0
2018-01-18 12:20:00,50.45,50.46,50.41,50.41,12259.0,47.8514,47.8609,47.8135,47.8135,12259.0
2018-01-18 12:25:00,50.42,50.49,50.42,50.49,4076.0,47.8229,47.8893,47.8229,47.8893,4076.0
2018-01-18 12:30:00,50.48,50.49,50.44,50.48,10702.0,47.8798,47.8893,47.8419,47.8798,10702.0
2018-01-18 12:35:00,50.49,50.53,50.49,50.52,15108.0,47.8893,47.9273,47.8893,47.9178,15108.0
2018-01-18 12:40:00,50.53,50.54,50.47,50.51,8300.0,47.9273,47.9368,47.8704,47.9083,8300.0
2018-01-18 12:45:00,50.5,50.51,50.49,50.49,5130.0,47.8988,47.9083,47.8893,47.8893,5130.0
2018-01-18 12:50:00,50.52,50.53,50.49,50.51,19290.0,47.9178,47.9273,47.8893,47.9083,19290.0
2018-01-18 12:55:00,50.49,50.49,50.47,50.47,400.0,47.8893,47.8893,47.8704,47.8704,400.0
2018-01-18 13:00:00,50.48,50.49,50.34,50.38,37202.0,47.8798,47.8893,47.7471,47.785,37202.0
2018-01-18 13:05:00,50.4,50.51,50.4,50.48,9734.0,47.804,47.9083,47.804,47.8798,9734.0
2018-01-18 13:10:00,50.49,50.55,50.47,50.51,7236.0,47.8893,47.9462,47.8704,47.9083,7236.0
2018-01-18 13:15:00,50.5,50.52,50.46,50.46,10729.0,47.8988,47.9178,47.8609,47.8609,10729.0
2018-01-18 13:20:00,50.46,50.46,50.44,50.44,2740.0,47.8609,47.8609,47.8419,47.8419,2740.0
2018-01-18 13:25:00,50.45,50.45,50.4,50.45,3658.0,47.8514,47.8514,47.804,47.8514,3658.0
2018-01-18 13:30:00,50.47,50.48,50.42,50.43,9535.0,47.8704,47.8798,47.8229,47.8324,9535.0
2018-01-18 13:35:00,50.43,50.45,50.42,50.44,8980.0,47.8324,47.8514,47.8229,47.8419,8980.0
2018-01-18 13:40:00,50.44,50.48,50.43,50.44,15300.0,47.8419,47.8798,47.8324,47.8419,15300.0
2018-01-18 13:45:00,50.44,50.51,50.43,50.49,3926.0,47.8419,47.9083,47.8324,47.8893,3926.0
2018-01-18 13:50:00,50.5,50.5,50.43,50.43,10679.0,47.8988,47.8988,47.8324,47.8324,10679.0
2018-01-18 13:55:00,50.42,50.62,50.41,50.58,35034.0,47.8229,48.0126,47.8135,47.9747,35034.0
2018-01-18 14:00:00,50.59,50.71,50.58,50.65,36960.0,47.9842,48.098,47.9747,48.0411,36960.0
2018-01-18 14:05:00,50.66,50.7,50.61,50.69,15781.0,48.0506,48.0885,48.0032,48.079,15781.0
2018-01-18 14:10:00,50.71,50.75,50.69,50.72,29101.0,48.098,48.1359,48.079,48.1075,29101.0
2018-01-18 14:15:00,50.71,50.76,50.67,50.67,11103.0,48.098,48.1454,48.0601,48.0601,11103.0
2018-01-18 14:20:00,50.68,50.73,50.66,50.73,11493.0,48.0695,48.117,48.0506,48.117,11493.0
2018-01-18 14:25:00,50.73,50.8,50.72,50.79,22254.0,48.117,48.1834,48.1075,48.1739,22254.0
2018-01-18 14:30:00,50.79,50.83,50.76,50.8,37234.0,48.1739,48.2118,48.1454,48.1834,37234.0
2018-01-18 14:35:00,50.79,50.88,50.77,50.79,39567.0,48.1739,48.2592,48.1549,48.1739,39567.0
2018-01-18 14:40:00,50.79,50.79,50.71,50.73,17350.0,48.1739,48.1739,48.098,48.117,17350.0
2018-01-18 14:45:00,50.72,50.72,50.65,50.66,16327.0,48.1075,48.1075,48.0411,48.0506,16327.0
2018-01-18 14:50:00,50.66,50.77,50.66,50.76,8947.0,48.0506,48.1549,48.0506,48.1454,8947.0
2018-01-18 14:55:00,50.74,50.76,50.74,50.74,5200.0,48.1265,48.1454,48.1265,48.1265,5200.0
2018-01-18 15:00:00,50.72,50.72,50.65,50.67,6703.0,48.1075,48.1075,48.0411,48.0601,6703.0
2018-01-18 15:05:00,50.7,50.73,50.69,50.73,7159.0,48.0885,48.117,48.079,48.117,7159.0
2018-01-18 15:10:00,50.71,50.72,50.67,50.67,18401.0,48.098,48.1075,48.0601,48.0601,18401.0
2018-01-18 15:15:00,50.69,50.74,50.68,50.74,14477.0,48.079,48.1265,48.0695,48.1265,14477.0
2018-01-18 15:20:00,50.74,50.75,50.65,50.65,9565.0,48.1265,48.1359,48.0411,48.0411,9565.0
2018-01-18 15:25:00,50.63,50.64,50.51,50.53,7748.0,48.0221,48.0316,47.9083,47.9273,7748.0
2018-01-18 15:30:00,50.51,50.51,50.28,50.38,28742.0,47.9083,47.9083,47.6902,47.785,28742.0
2018-01-18 15:35:00,50.38,50.43,50.33,50.43,31859.0,47.785,47.8324,47.7376,47.8324,31859.0
2018-01-18 15:40:00,50.42,50.49,50.42,50.45,15564.0,47.8229,47.8893,47.8229,47.8514,15564.0
2018-01-18 15:45:00,50.43,50.44,50.39,50.43,16689.0,47.8324,47.8419,47.7945,47.8324,16689.0
2018-01-18 15:50:00,50.44,50.49,50.4,50.4,84530.0,47.8419,47.8893,47.804,47.804,84530.0
2018-01-18 15:55:00,50.4,50.53,50.38,50.46,174267.0,47.804,47.9273,47.785,47.8609,174267.0
2018-01-19 09:30:00,50.78,50.84,50.73,50.76,94597.0,48.1644,48.2213,48.117,48.1454,94597.0
2018-01-19 09:35:00,50.76,50.8,50.72,50.78,39848.0,48.1454,48.1834,48.1075,48.1644,39848.0
2018-01-19 09:40:00,50.8,50.87,50.75,50.8,50352.0,48.1834,48.2498,48.1359,48.1834,50352.0
2018-01-19 09:45:00,50.84,50.88,50.83,50.85,20987.0,48.2213,48.2592,48.2118,48.2308,20987.0
2018-01-19 09:50:00,50.86,50.86,50.71,50.73,32996.0,48.2403,48.2403,48.098,48.117,32996.0
2018-01-19 09:55:00,50.74,50.77,50.7,50.75,19052.0,48.1265,48.1549,48.0885,48.1359,19052.0
2018-01-19 10:00:00,50.75,50.75,50.49,50.5,43553.0,48.1359,48.1359,47.8893,47.8988,43553.0
2018-01-19 10:05:00,50.48,50.61,50.47,50.61,26767.0,47.8798,48.0032,47.8704,48.0032,26767.0
2018-01-19 10:10:00,50.61,50.68,50.6,50.61,32156.0,48.0032,48.0695,47.9937,48.0032,32156.0
2018-01-19 10:15:00,50.6,50.68,50.51,50.63,41104.0,47.9937,48.0695,47.9083,48.0221,41104.0
2018-01-19 10:20:00,50.62,50.65,50.54,50.64,56273.0,48.0126,48.0411,47.9368,48.0316,56273.0
2018-01-19 10:25:00,50.66,50.85,50.65,50.83,59445.0,48.0506,48.2308,48.0411,48.2118,59445.0
2018-01-19 10:30:00,50.82,50.82,50.72,50.73,40752.0,48.2023,48.2023,48.1075,48.117,40752.0
2018-01-19 10:35:00,50.73,50.8,50.69,50.79,13835.0,48.117,48.1834,48.079,48.1739,13835.0
2018-01-19 10:40:00,50.79,50.83,50.76,50.79,14228.0,48.1739,48.2118,48.1454,48.1739,14228.0
2018-01-19 10:45:00,50.81,50.82,50.64,50.66,18909.0,48.1929,48.2023,48.0316,48.0506,18909.0
2018-01-19 10:50:00,50.67,50.67,50.55,50.58,27805.0,48.0601,48.0601,47.9462,47.9747,27805.0
2018-01-19 10:55:00,50.57,50.62,50.52,50.6,9364.0,47.9652,48.0126,47.9178,47.9937,9364.0
2018-01-19 11:00:00,50.58,50.59,50.48,50.48,42346.0,47.9747,47.9842,47.8798,47.8798,42346.0
2018-01-19 11:05:00,50.49,50.52,50.42,50.46,43001.0,47.8893,47.9178,47.8229,47.8609,43001.0
2018-01-19 11:10:00,50.48,50.58,50.47,50.58,22432.0,47.8798,47.9747,47.8704,47.9747,22432.0
2018-01-19 11:15:00,50.56,50.6,50.55,50.6,29221.0,47.9557,47.9937,47.9462,47.9937,29221.0
2018-01-19 11:20:00,50.61,50.65,50.58,50.61,31714.0,48.0032,48.0411,47.9747,48.0032,31714.0
2018-01-19 11:25:00,50.62,50.7,50.61,50.67,10874.0,48.0126,48.0885,48.0032,48.0601,10874.0
2018-01-19 11:30:00,50.67,50.7,50.66,50.67,14400.0,48.0601,48.0885,48.0506,48.0601,14400.0
2018-01-19 11:35:00,50.67,50.68,50.63,50.63,8300.0,48.0601,48.0695,48.0221,48.0221,8300.0
2018-01-19 11:40:00,50.61,50.65,50.58,50.64,27306.0,48.0032,48.0411,47.9747,48.0316,27306.0
2018-01-19 11:45:00,50.63,50.64,50.58,50.6,8248.0,48.0221,48.0316,47.9747,47.9937,8248.0
2018-01-19 11:50:00,50.55,50.61,50.55,50.61,18399.0,47.9462,48.0032,47.9462,48.0032,18399.0
2018-01-19 11:55:00,50.61,50.61,50.52,50.57,9180.0,48.0032,48.0032,47.9178,47.9652,9180.0
2018-01-19 12:00:00,50.57,50.59,50.55,50.59,13241.0,47.9652,47.9842,47.9462,47.9842,13241.0
2018-01-19 12:05:00,50.59,50.64,50.59,50.63,6932.0,47.9842,48.0316,47.9842,48.0221,6932.0
2018-01-19 12:10:00,50.63,50.64,50.57,50.6,6885.0,48.0221,48.0316,47.9652,47.9937,6885.0
2018-01-19 12:15:00,50.59,50.65,50.59,50.65,13834.0,47.9842,48.0411,47.9842,48.0411,13834.0
2018-01-19 12:20:00,50.66,50.68,50.65,50.65,23755.0,48.0506,48.0695,48.0411,48.0411,23755.0
2018-01-19 12:25:00,50.65,50.66,50.61,50.66,2194.0,48.0411,48.0506,48.0032,48.0506,2194.0
2018-01-19 12:30:00,50.66,50.66,50.62,50.64,4610.0,48.0506,48.0506,48.0126,48.0316,4610.0
2018-01-19 12:35:00,50.65,50.68,50.62,50.67,3004.0,48.0411,48.0695,48.0126,48.0601,3004.0
2018-01-19 12:40:00,50.67,50.69,50.64,50.68,6318.0,48.0601,48.079,48.0316,48.0695,6318.0
2018-01-19 12:45:00,50.68,50.75,50.67,50.74,12955.0,48.0695,48.1359,48.0601,48.1265,12955.0
2018-01-19 12:50:00,50.75,50.76,50.67,50.68,14356.0,48.1359,48.1454,48.0601,48.0695,14356.0
2018-01-19 12:55:00,50.69,50.7,50.64,50.67,8050.0,48.079,48.0885,48.0316,48.0601,8050.0
2018-01-19 13:00:00,50.68,50.71,50.65,50.66,10224.0,48.0695,48.098,48.0411,48.0506,10224.0
2018-01-19 13:05:00,50.66,50.67,50.58,50.64,9627.0,48.0506,48.0601,47.9747,48.0316,9627.0
2018-01-19 13:10:00,50.64,50.68,50.63,50.68,14022.0,48.0316,48.0695,48.0221,48.0695,14022.0
2018-01-19 13:15:00,50.68,50.69,50.66,50.69,3993.0,48.0695,48.079,48.0506,48.079,3993.0
2018-01-19 13:20:00,50.67,50.67,50.61,50.64,2835.0,48.0601,48.0601,48.0032,48.0316,2835.0
2018-01-19 13:25:00,50.65,50.69,50.64,50.69,4485.0,48.0411,48.079,48.0316,48.079,4485.0
2018-01-19 13:30:00,50.69,50.71,50.68,50.68,7625.0,48.079,48.098,48.0695,48.0695,7625.0
2018-01-19 13:35:00,50.67,50.68,50.65,50.65,15455.0,48.0601,48.0695,48.0411,48.0411,15455.0
2018-01-19 13:40:00,50.62,50.69,50.62,50.64,49192.0,48.0126,48.079,48.0126,48.0316,49192.0
2018-01-19 13:45:00,50.65,50.67,50.59,50.6,9427.0,48.0411,48.0601,47.9842,47.9937,9427.0
2018-01-19 13:50:00,50.61,50.66,50.61,50.66,11410.0,48.0032,48.0506,48.0032,48.0506,11410.0
2018-01-19 13:55:00,50.67,50.67,50.64,50.66,14700.0,48.0601,48.0601,48.0316,48.0506,14700.0
2018-01-19 14:00:00,50.64,50.71,50.64,50.69,19221.0,48.0316,48.098,48.0316,48.079,19221.0
2018-01-19 14:05:00,50.68,50.75,50.68,50.75,12322.0,48.0695,48.1359,48.0695,48.1359,12322.0
2018-01-19 14:10:00,50.75,50.79,50.72,50.79,21362.0,48.1359,48.1739,48.1075,48.1739,21362.0
2018-01-19 14:15:00,50.8,50.88,50.78,50.87,14386.0,48.1834,48.2592,48.1644,48.2498,14386.0
2018-01-19 14:20:00,50.87,50.91,50.82,50.86,25532.0,48.2498,48.2877,48.2023,48.2403,25532.0
2018-01-19 14:25:00,50.86,50.88,50.82,50.85,10478.0,48.2403,48.2592,48.2023,48.2308,10478.0
2018-01-19 14:30:00,50.86,50.96,50.86,50.93,21313.0,48.2403,48.3351,48.2403,48.3067,21313.0
2018-01-19 14:35:00,50.94,50.95,50.9,50.91,17754.0,48.3162,48.3256,48.2782,48.2877,17754.0
2018-01-19 14:40:00,50.9,50.91,50.87,50.87,14548.0,48.2782,48.2877,48.2498,48.2498,14548.0
2018-01-19 14:45:00,50.87,50.91,50.85,50.88,20173.0,48.2498,48.2877,48.2308,48.2592,20173.0
2018-01-19 14:50:00,50.89,50.94,50.89,50.92,21715.0,48.2687,48.3162,48.2687,48.2972,21715.0
2018-01-19 14:55:00,50.91,50.92,50.85,50.86,17326.0,48.2877,48.2972,48.2308,48.2403,17326.0
2018-01-19 15:00:00,50.87,50.87,50.81,50.86,27095.0,48.2498,48.2498,48.1929,48.2403,27095.0
2018-01-19 15:05:00,50.85,50.88,50.8,50.83,11041.0,48.2308,48.2592,48.1834,48.2118,11041.0
2018-01-19 15:10:00,50.86,50.89,50.85,50.86,17736.0,48.2403,48.2687,48.2308,48.2403,17736.0
2018-01-19 15:15:00,50.85,50.9,50.85,50.9,8469.0,48.2308,48.2782,48.2308,48.2782,8469.0
2018-01-19 15:20:00,50.89,50.95,50.89,50.95,13536.0,48.2687,48.3256,48.2687,48.3256,13536.0
2018-01-19 15:25:00,50.92,51.06,50.92,51.04,71614.0,48.2972,48.43,48.2972,48.411,71614.0
2018-01-19 15:30:00,51.04,51.08,51.04,51.06,19739.0,48.411,48.4489,48.411,48.43,19739.0
2018-01-19 15:35:00,51.05,51.06,50.98,50.98,18806.0,48.4205,48.43,48.3541,48.3541,18806.0
2018-01-19 15:40:00,50.98,51.01,50.94,51.01,24244.0,48.3541,48.3825,48.3162,48.3825,24244.0
2018-01-19 15:45:00,51.01,51.01,50.92,50.96,49951.0,48.3825,48.3825,48.2972,48.3351,49951.0
2018-01-19 15:50:00,50.98,51.04,50.94,51.01,64522.0,48.3541,48.411,48.3162,48.3825,64522.0
2018-01-19 15:55:00,51.01,51.08,50.97,51.07,193521.0,48.3825,48.4489,48.3446,48.4395,193521.0
2018-01-22 09:30:00,50.93,51.06,50.93,51.04,87337.0,48.3067,48.43,48.3067,48.411,87337.0
2018-01-22 09:35:00,51.04,51.07,51.0,51.0,22377.0,48.411,48.4395,48.3731,48.3731,22377.0
2018-01-22 09:40:00,51.01,51.12,50.99,51.1,68175.0,48.3825,48.4869,48.3636,48.4679,68175.0
2018-01-22 09:45:00,51.09,51.16,51.06,51.15,28566.0,48.4584,48.5248,48.43,48.5153,28566.0
2018-01-22 09:50:00,51.14,51.16,51.07,51.16,13178.0,48.5059,48.5248,48.4395,48.5248,13178.0
2018-01-22 09:55:00,51.16,51.28,51.15,51.23,14171.0,48.5248,48.6386,48.5153,48.5912,14171.0
2018-01-22 10:00:00,51.23,51.27,51.21,51.21,21077.0,48.5912,48.6292,48.5722,48.5722,21077.0
2018-01-22 10:05:00,51.21,51.41,51.19,51.4,43042.0,48.5722,48.7619,48.5533,48.7525,43042.0
2018-01-22 10:10:00,51.4,51.48,51.36,51.47,36589.0,48.7525,48.8283,48.7145,48.8189,36589.0
2018-01-22 10:15:00,51.46,51.64,51.46,51.62,59994.0,48.8094,48.9801,48.8094,48.9611,59994.0
2018-01-22 10:20:00,51.61,51.64,51.54,51.54,39045.0,48.9516,48.9801,48.8852,48.8852,39045.0
2018-01-22 10:25:00,51.56,51.6,51.55,51.58,22769.0,48.9042,48.9422,48.8947,48.9232,22769.0
2018-01-22 10:30:00,51.6,51.6,51.5,51.57,59025.0,48.9422,48.9422,48.8473,48.9137,59025.0
2018-01-22 10:35:00,51.59,51.63,51.52,51.56,34883.0,48.9327,48.9706,48.8663,48.9042,34883.0
2018-01-22 10:40:00,51.57,51.62,51.55,51.57,9649.0,48.9137,48.9611,48.8947,48.9137,9649.0
2018-01-22 10:45:00,51.6,51.62,51.55,51.62,15697.0,48.9422,48.9611,48.8947,48.9611,15697.0
2018-01-22 10:50:00,51.62,51.62,51.5,51.51,16209.0,48.9611,48.9611,48.8473,48.8568,16209.0
2018-01-22 10:55:00,51.51,51.54,51.43,51.44,28820.0,48.8568,48.8852,48.7809,48.7904,28820.0
2018-01-22 11:00:00,51.41,51.5,51.39,51.46,26204.0,48.7619,48.8473,48.743,48.8094,26204.0
2018-01-22 11:05:00,51.47,51.53,51.47,51.52,35003.0,48.8189,48.8758,48.8189,48.8663,35003.0
2018-01-22 11:10:00,51.52,51.53,51.44,51.5,31913.0,48.8663,48.8758,48.7904,48.8473,31913.0
2018-01-22 11:15:00,51.5,51.52,51.45,51.48,9762.0,48.8473,48.8663,48.7999,48.8283,9762.0
2018-01-22 11:20:00,51.49,51.55,51.48,51.55,7000.0,48.8378,48.8947,48.8283,48.8947,7000.0
2018-01-22 11:25:00,51.55,51.55,51.37,51.37,37082.0,48.8947,48.8947,48.724,48.724,37082.0
2018-01-22 11:30:00,51.38,51.43,51.36,51.43,8889.0,48.7335,48.7809,48.7145,48.7809,8889.0
2018-01-22 11:35:00,51.43,51.52,51.41,51.52,10581.0,48.7809,48.8663,48.7619,48.8663,10581.0
2018-01-22 11:40:00,51.53,51.54,51.48,51.52,10333.0,48.8758,48.8852,48.8283,48.8663,10333.0
2018-01-22 11:45:00,51.51,51.54,51.44,51.5,19487.0,48.8568,48.8852,48.7904,48.8473,19487.0
2018-01-22 11:50:00,51.54,51.56,51.5,51.54,28972.0,48.8852,48.9042,48.8473,48.8852,28972.0
2018-01-22 11:55:00,51.51,51.67,51.51,51.67,49564.0,48.8568,49.0086,48.8568,49.0086,49564.0
2018-01-22 12:00:00,51.66,51.72,51.61,51.7,63491.0,48.9991,49.056,48.9516,49.037,63491.0
2018-01-22 12:05:00,51.71,51.77,51.69,51.7,40695.0,49.0465,49.1034,49.0275,49.037,40695.0
2018-01-22 12:10:00,51.7,51.76,51.69,51.72,37824.0,49.037,49.0939,49.0275,49.056,37824.0
2018-01-22 12:15:00,51.73,51.77,51.72,51.76,13209.0,49.0655,49.1034,49.056,49.0939,13209.0
2018-01-22 12:20:00,51.76,51.84,51.74,51.8,56486.0,49.0939,49.1698,49.0749,49.1319,56486.0
2018-01-22 12:25:00,51.79,51.85,51.75,51.82,65491.0,49.1224,49.1793,49.0844,49.1508,65491.0
2018-01-22 12:30:00,51.83,51.87,51.82,51.86,40624.0,49.1603,49.1983,49.1508,49.1888,40624.0
2018-01-22 12:35:00,51.86,51.9,51.84,51.85,22556.0,49.1888,49.2267,49.1698,49.1793,22556.0
2018-01-22 12:40:00,51.86,51.92,51.86,51.9,36108.0,49.1888,49.2457,49.1888,49.2267,36108.0
2018-01-22 12:45:00,51.9,51.92,51.84,51.87,48462.0,49.2267,49.2457,49.1698,49.1983,48462.0
2018-01-22 12:50:00,51.88,51.95,51.87,51.9,20194.0,49.2077,49.2741,49.1983,49.2267,20194.0
2018-01-22 12:55:00,51.9,51.91,51.81,51.82,19178.0,49.2267,49.2362,49.1413,49.1508,19178.0
2018-01-22 13:00:00,51.81,51.86,51.78,51.8,19335.0,49.1413,49.1888,49.1129,49.1319,19335.0
2018-01-22 13:05:00,51.8,51.83,51.78,51.81,13930.0,49.1319,49.1603,49.1129,49.1413,13930.0
2018-01-22 13:10:00,51.83,51.89,51.82,51.89,7597.0,49.1603,49.2172,49.1508,49.2172,7597.0
2018-01-22 13:15:00,51.86,51.9,51.85,51.87,15543.0,49.1888,49.2267,49.1793,49.1983,15543.0
2018-01-22 13:20:00,51.89,51.9,51.84,51.86,17787.0,49.2172,49.2267,49.1698,49.1888,17787.0
2018-01-22 13:25:00,51.86,51.87,51.84,51.85,7471.0,49.1888,49.1983,49.1698,49.1793,7471.0
2018-01-22 13:30:00,51.85,51.88,51.83,51.83,13172.0,49.1793,49.2077,49.1603,49.1603,13172.0
2018-01-22 13:35:00,51.84,51.89,51.82,51.86,14777.0,49.1698,49.2172,49.1508,49.1888,14777.0
2018-01-22 13:40:00,51.85,51.9,51.85,51.89,8333.0,49.1793,49.2267,49.1793,49.2172,8333.0
2018-01-22 13:45:00,51.88,51.91,51.86,51.9,17199.0,49.2077,49.2362,49.1888,49.2267,17199.0
2018-01-22 13:50:00,51.88,51.9,51.81,51.81,20995.0,49.2077,49.2267,49.1413,49.1413,20995.0
2018-01-22 13:55:00,51.81,51.87,51.81,51.87,31424.0,49.1413,49.1983,49.1413,49.1983,31424.0
2018-01-22 14:00:00,51.88,51.89,51.8,51.83,19570.0,49.2077,49.2172,49.1319,49.1603,19570.0
2018-01-22 14:05:00,51.84,51.87,51.81,51.81,9038.0,49.1698,49.1983,49.1413,49.1413,9038.0
2018-01-22 14:10:00,51.84,51.84,51.8,51.83,7141.0,49.1698,49.1698,49.1319,49.1603,7141.0
2018-01-22 14:15:00,51.84,51.86,51.82,51.83,4600.0,49.1698,49.1888,49.1508,49.1603,4600.0
2018-01-22 14:20:00,51.81,51.84,51.66,51.73,49868.0,49.1413,49.1698,48.9991,49.0655,49868.0
2018-01-22 14:25:00,51.72,51.78,51.71,51.77,14958.0,49.056,49.1129,49.0465,49.1034,14958.0
2018-01-22 14:30:00,51.77,51.79,51.75,51.77,25985.0,49.1034,49.1224,49.0844,49.1034,25985.0
2018-01-22 14:35:00,51.78,51.82,51.77,51.82,7586.0,49.1129,49.1508,49.1034,49.1508,7586.0
2018-01-22 14:40:00,51.81,51.82,51.79,51.81,7950.0,49.1413,49.1508,49.1224,49.1413,7950.0
2018-01-22 14:45:00,51.82,51.9,51.82,51.87,47189.0,49.1508,49.2267,49.1508,49.1983,47189.0
2018-01-22 14:50:00,51.89,51.9,51.87,51.88,15181.0,49.2172,49.2267,49.1983,49.2077,15181.0
2018-01-22 14:55:00,51.88,51.88,51.81,51.83,18659.0,49.2077,49.2077,49.1413,49.1603,18659.0
2018-01-22 15:00:00,51.81,51.9,51.81,51.88,18294.0,49.1413,49.2267,49.1413,49.2077,18294.0
2018-01-22 15:05:00,51.89,51.9,51.86,51.87,5484.0,49.2172,49.2267,49.1888,49.1983,5484.0
2018-01-22 15:10:00,51.87,51.9,51.86,51.89,10678.0,49.1983,49.2267,49.1888,49.2172,10678.0
2018-01-22 15:15:00,51.89,51.9,51.85,51.89,18328.0,49.2172,49.2267,49.1793,49.2172,18328.0
2018-01-22 15:20:00,51.89,51.96,51.89,51.91,54013.0,49.2172,49.2836,49.2172,49.2362,54013.0
2018-01-22 15:25:00,51.91,51.94,51.91,51.92,24952.0,49.2362,49.2646,49.2362,49.2457,24952.0
2018-01-22 15:30:00,51.94,51.99,51.89,51.92,31903.0,49.2646,49.3121,49.2172,49.2457,31903.0
2018-01-22 15:35:00,51.93,51.97,51.9,51.97,29590.0,49.2552,49.2931,49.2267,49.2931,29590.0
2018-01-22 15:40:00,51.97,52.03,51.95,52.02,56482.0,49.2931,49.35,49.2741,49.3405,56482.0
2018-01-22 15:45:00,52.04,52.19,52.04,52.19,47666.0,49.3595,49.5018,49.3595,49.5018,47666.0
2018-01-22 15:50:00,52.2,52.23,52.15,52.17,93499.0,49.5113,49.5397,49.4638,49.4828,93499.0
2018-01-22 15:55:00,52.16,52.35,52.14,52.35,117558.0,49.4733,49.6535,49.4543,49.6535,117558.0
2018-01-23 09:30:00,52.4,52.48,52.3,52.42,193892.0,49.701,49.7768,49.6061,49.7199,193892.0
2018-01-23 09:35:00,52.45,52.51,52.42,52.47,79792.0,49.7484,49.8053,49.7199,49.7673,79792.0
2018-01-23 09:40:00,52.5,52.57,52.48,52.56,39569.0,49.7958,49.8622,49.7768,49.8527,39569.0
2018-01-23 09:45:00,52.58,52.7,52.57,52.68,35517.0,49.8717,49.9855,49.8622,49.9665,35517.0
2018-01-23 09:50:00,52.7,52.7,52.49,52.51,49424.0,49.9855,49.9855,49.7863,49.8053,49424.0
2018-01-23 09:55:00,52.5,52.51,52.2,52.34,143629.0,49.7958,49.8053,49.5113,49.644,143629.0
2018-01-23 10:00:00,52.32,52.41,52.25,52.3,52718.0,49.6251,49.7104,49.5587,49.6061,52718.0
2018-01-23 10:05:00,52.28,52.36,52.26,52.35,33100.0,49.5871,49.663,49.5682,49.6535,33100.0
2018-01-23 10:10:00,52.38,52.56,52.38,52.5,28657.0,49.682,49.8527,49.682,49.7958,28657.0
2018-01-23 10:15:00,52.5,52.56,52.48,52.55,33216.0,49.7958,49.8527,49.7768,49.8432,33216.0
2018-01-23 10:20:00,52.54,52.54,52.35,52.45,29695.0,49.8337,49.8337,49.6535,49.7484,29695.0
2018-01-23 10:25:00,52.44,52.52,52.41,52.51,8164.0,49.7389,49.8148,49.7104,49.8053,8164.0
2018-01-23 10:30:00,52.51,52.58,52.45,52.55,25244.0,49.8053,49.8717,49.7484,49.8432,25244.0
2018-01-23 10:35:00,52.54,52.62,52.53,52.58,24376.0,49.8337,49.9096,49.8243,49.8717,24376.0
2018-01-23 10:40:00,52.59,52.66,52.51,52.62,22521.0,49.8812,49.9476,49.8053,49.9096,22521.0
2018-01-23 10:45:00,52.62,52.63,52.58,52.61,18932.0,49.9096,49.9191,49.8717,49.9001,18932.0
2018-01-23 10:50:00,52.61,52.68,52.6,52.65,20213.0,49.9001,49.9665,49.8907,49.9381,20213.0
2018-01-23 10:55:00,52.67,52.82,52.67,52.79,42079.0,49.957,50.0993,49.957,50.0709,42079.0
2018-01-23 11:00:00,52.79,52.88,52.75,52.79,63120.0,50.0709,50.1562,50.0329,50.0709,63120.0
2018-01-23 11:05:00,52.79,52.8,52.73,52.75,14968.0,50.0709,50.0803,50.014,50.0329,14968.0
2018-01-23 11:10:00,52.76,52.8,52.74,52.75,13938.0,50.0424,50.0803,50.0234,50.0329,13938.0
2018-01-23 11:15:00,52.76,52.76,52.71,52.74,28594.0,50.0424,50.0424,49.995,50.0234,28594.0
2018-01-23 11:20:00,52.73,52.8,52.72,52.78,25983.0,50.014,50.0803,50.0045,50.0614,25983.0
2018-01-23 11:25:00,52.78,52.8,52.69,52.74,29563.0,50.0614,50.0803,49.976,50.0234,29563.0
2018-01-23 11:30:00,52.73,52.75,52.7,52.74,15179.0,50.014,50.0329,49.9855,50.0234,15179.0
2018-01-23 11:35:00,52.74,52.74,52.67,52.67,7369.0,50.0234,50.0234,49.957,49.957,7369.0
2018-01-23 11:40:00,52.71,52.71,52.56,52.63,27770.0,49.995,49.995,49.8527,49.9191,27770.0
2018-01-23 11:45:00,52.63,52.67,52.58,52.59,11782.0,49.9191,49.957,49.8717,49.8812,11782.0
2018-01-23 11:50:00,52.57,52.61,52.49,52.61,44310.0,49.8622,49.9001,49.7863,49.9001,44310.0
2018-01-23 11:55:00,52.62,52.62,52.56,52.58,40802.0,49.9096,49.9096,49.8527,49.8717,40802.0
2018-01-23 12:00:00,52.56,52.66,52.55,52.6,12455.0,49.8527,49.9476,49.8432,49.8907,12455.0
2018-01-23 12:05:00,52.59,52.61,52.54,52.55,6000.0,49.8812,49.9001,49.8337,49.8432,6000.0
2018-01-23 12:10:00,52.55,52.58,52.51,52.53,14152.0,49.8432,49.8717,49.8053,49.8243,14152.0
2018-01-23 12:15:00,52.55,52.59,52.54,52.57,5743.0,49.8432,49.8812,49.8337,49.8622,5743.0
2018-01-23 12:20:00,52.58,52.64,52.57,52.57,11859.0,49.8717,49.9286,49.8622,49.8622,11859.0
2018-01-23 12:25:00,52.57,52.62,52.55,52.59,9090.0,49.8622,49.9096,49.8432,49.8812,9090.0
2018-01-23 12:30:00,52.57,52.64,52.56,52.61,15862.0,49.8622,49.9286,49.8527,49.9001,15862.0
2018-01-23 12:35:00,52.62,52.64,52.6,52.6,5830.0,49.9096,49.9286,49.8907,49.8907,5830.0
2018-01-23 12:40:00,52.6,52.6,52.51,52.54,21366.0,49.8907,49.8907,49.8053,49.8337,21366.0
2018-01-23 12:45:00,52.54,52.59,52.53,52.53,7043.0,49.8337,49.8812,49.8243,49.8243,7043.0
2018-01-23 12:50:00,52.54,52.54,52.45,52.53,23539.0,49.8337,49.8337,49.7484,49.8243,23539.0
2018-01-23 12:55:00,52.53,52.59,52.53,52.59,23642.0,49.8243,49.8812,49.8243,49.8812,23642.0
2018-01-23 13:00:00,52.58,52.62,52.57,52.61,14200.0,49.8717,49.9096,49.8622,49.9001,14200.0
2018-01-23 13:05:00,52.6,52.69,52.59,52.62,34220.0,49.8907,49.976,49.8812,49.9096,34220.0
2018-01-23 13:10:00,52.62,52.63,52.56,52.56,7753.0,49.9096,49.9191,49.8527,49.8527,7753.0
2018-01-23 13:15:00,52.57,52.6,52.56,52.57,3406.0,49.8622,49.8907,49.8527,49.8622,3406.0
2018-01-23 13:20:00,52.56,52.61,52.54,52.61,9113.0,49.8527,49.9001,49.8337,49.9001,9113.0
2018-01-23 13:25:00,52.62,52.64,52.59,52.63,7849.0,49.9096,49.9286,49.8812,49.9191,7849.0
2018-01-23 13:30:00,52.63,52.67,52.62,52.65,6233.0,49.9191,49.957,49.9096,49.9381,6233.0
2018-01-23 13:35:00,52.66,52.67,52.62,52.66,24358.0,49.9476,49.957,49.9096,49.9476,24358.0
2018-01-23 13:40:00,52.67,52.73,52.67,52.68,23748.0,49.957,50.014,49.957,49.9665,23748.0
2018-01-23 13:45:00,52.68,52.77,52.68,52.74,15648.0,49.9665,50.0519,49.9665,50.0234,15648.0
2018-01-23 13:50:00,52.76,52.8,52.74,52.78,42024.0,50.0424,50.0803,50.0234,50.0614,42024.0
2018-01-23 13:55:00,52.79,52.81,52.76,52.79,32749.0,50.0709,50.0898,50.0424,50.0709,32749.0
2018-01-23 14:00:00,52.79,52.79,52.71,52.71,27714.0,50.0709,50.0709,49.995,49.995,27714.0
2018-01-23 14:05:00,52.73,52.74,52.69,52.73,10333.0,50.014,50.0234,49.976,50.014,10333.0
2018-01-23 14:10:00,52.73,52.74,52.66,52.68,15801.0,50.014,50.0234,49.9476,49.9665,15801.0
2018-01-23 14:15:00,52.66,52.66,52.53,52.54,15331.0,49.9476,49.9476,49.8243,49.8337,15331.0
2018-01-23 14:20:00,52.55,52.56,52.48,52.53,29878.0,49.8432,49.8527,49.7768,49.8243,29878.0
2018-01-23 14:25:00,52.53,52.62,52.49,52.62,16074.0,49.8243,49.9096,49.7863,49.9096,16074.0
2018-01-23 14:30:00,52.61,52.63,52.6,52.61,25770.0,49.9001,49.9191,49.8907,49.9001,25770.0
2018-01-23 14:35:00,52.62,52.7,52.62,52.68,28061.0,49.9096,49.9855,49.9096,49.9665,28061.0
2018-01-23 14:40:00,52.68,52.72,52.68,52.7,8448.0,49.9665,50.0045,49.9665,49.9855,8448.0
2018-01-23 14:45:00,52.7,52.79,52.7,52.73,26845.0,49.9855,50.0709,49.9855,50.014,26845.0
2018-01-23 14:50:00,52.76,52.82,52.75,52.77,23448.0,50.0424,50.0993,50.0329,50.0519,23448.0
2018-01-23 14:55:00,52.75,52.79,52.72,52.75,18250.0,50.0329,50.0709,50.0045,50.0329,18250.0
2018-01-23 15:00:00,52.75,52.75,52.69,52.72,14058.0,50.0329,50.0329,49.976,50.0045,14058.0
2018-01-23 15:05:00,52.73,52.73,52.63,52.66,22310.0,50.014,50.014,49.9191,49.9476,22310.0
2018-01-23 15:10:00,52.7,52.72,52.55,52.55,13612.0,49.9855,50.0045,49.8432,49.8432,13612.0
2018-01-23 15:15:00,52.59,52.64,52.55,52.6,51631.0,49.8812,49.9286,49.8432,49.8907,51631.0
2018-01-23 15:20:00,52.61,52.7,52.6,52.7,32210.0,49.9001,49.9855,49.8907,49.9855,32210.0
2018-01-23 15:25:00,52.7,52.71,52.64,52.71,11951.0,49.9855,49.995,49.9286,49.995,11951.0
2018-01-23 15:30:00,52.7,52.75,52.68,52.75,27489.0,49.9855,50.0329,49.9665,50.0329,27489.0
2018-01-23 15:35:00,52.74,52.74,52.69,52.73,21585.0,50.0234,50.0234,49.976,50.014,21585.0
2018-01-23 15:40:00,52.73,52.73,52.66,52.73,45299.0,50.014,50.014,49.9476,50.014,45299.0
2018-01-23 15:45:00,52.73,52.82,52.73,52.82,45728.0,50.014,50.0993,50.014,50.0993,45728.0
2018-01-23 15:50:00,52.83,52.83,52.69,52.71,53128.0,50.1088,50.1088,49.976,49.995,53128.0
2018-01-23 15:55:00,52.72,52.8,52.66,52.69,109995.0,50.0045,50.0803,49.9476,49.976,109995.0
2018-01-24 09:30:00,53.1,53.15,53.04,53.1,96955.0,50.3649,50.4123,50.308,50.3649,96955.0
2018-01-24 09:35:00,53.09,53.13,52.96,52.97,90343.0,50.3554,50.3934,50.2321,50.2416,90343.0
2018-01-24 09:40:00,52.98,53.09,52.97,53.04,27516.0,50.2511,50.3554,50.2416,50.308,27516.0
2018-01-24 09:45:00,53.06,53.15,53.02,53.05,53761.0,50.327,50.4123,50.289,50.3175,53761.0
2018-01-24 09:50:00,53.06,53.07,52.98,53.04,49743.0,50.327,50.3364,50.2511,50.308,49743.0
2018-01-24 09:55:00,53.05,53.28,53.04,53.25,46392.0,50.3175,50.5356,50.308,50.5072,46392.0
2018-01-24 10:00:00,53.26,53.41,53.22,53.39,61055.0,50.5167,50.6589,50.4787,50.64,61055.0
2018-01-24 10:05:00,53.38,53.41,53.32,53.38,34580.0,50.6305,50.6589,50.5736,50.6305,34580.0
2018-01-24 10:10:00,53.38,53.41,53.33,53.39,24894.0,50.6305,50.6589,50.583,50.64,24894.0
2018-01-24 10:15:00,53.42,53.46,53.24,53.26,49817.0,50.6684,50.7064,50.4977,50.5167,49817.0
2018-01-24 10:20:00,53.27,53.33,53.24,53.27,36750.0,50.5261,50.583,50.4977,50.5261,36750.0
2018-01-24 10:25:00,53.27,53.31,53.26,53.29,13228.0,50.5261,50.5641,50.5167,50.5451,13228.0
2018-01-24 10:30:00,53.32,53.4,53.3,53.36,14056.0,50.5736,50.6494,50.5546,50.6115,14056.0
2018-01-24 10:35:00,53.37,53.48,53.35,53.37,42455.0,50.621,50.7253,50.602,50.621,42455.0
2018-01-24 10:40:00,53.36,53.44,53.36,53.37,31605.0,50.6115,50.6874,50.6115,50.621,31605.0
2018-01-24 10:45:00,53.37,53.42,53.35,53.38,21006.0,50.621,50.6684,50.602,50.6305,21006.0
2018-01-24 10:50:00,53.35,53.37,53.31,53.34,35210.0,50.602,50.621,50.5641,50.5925,35210.0
2018-01-24 10:55:00,53.33,53.33,53.13,53.18,69678.0,50.583,50.583,50.3934,50.4408,69678.0
2018-01-24 11:00:00,53.21,53.28,53.2,53.25,23640.0,50.4692,50.5356,50.4597,50.5072,23640.0
2018-01-24 11:05:00,53.28,53.28,53.15,53.16,188664.0,50.5356,50.5356,50.4123,50.4218,188664.0
2018-01-24 11:10:00,53.16,53.17,52.78,52.79,132351.0,50.4218,50.4313,50.0614,50.0709,132351.0
2018-01-24 11:15:00,52.77,52.86,52.66,52.86,46098.0,50.0519,50.1373,49.9476,50.1373,46098.0
2018-01-24 11:20:00,52.86,52.93,52.83,52.83,35973.0,50.1373,50.2037,50.1088,50.1088,35973.0
2018-01-24 11:25:00,52.85,52.89,52.74,52.76,37496.0,50.1278,50.1657,50.0234,50.0424,37496.0
2018-01-24 11:30:00,52.74,52.75,52.45,52.52,139924.0,50.0234,50.0329,49.7484,49.8148,139924.0
2018-01-24 11:35:00,52.54,52.62,52.3,52.46,129015.0,49.8337,49.9096,49.6061,49.7579,129015.0
2018-01-24 11:40:00,52.45,52.64,52.42,52.64,55351.0,49.7484,49.9286,49.7199,49.9286,55351.0
2018-01-24 11:45:00,52.62,52.67,52.52,52.55,26493.0,49.9096,49.957,49.8148,49.8432,26493.0
2018-01-24 11:50:00,52.53,52.75,52.53,52.75,50106.0,49.8243,50.0329,49.8243,50.0329,50106.0
2018-01-24 11:55:00,52.7,52.75,52.61,52.63,37973.0,49.9855,50.0329,49.9001,49.9191,37973.0
2018-01-24 12:00:00,52.63,52.63,52.49,52.56,31244.0,49.9191,49.9191,49.7863,49.8527,31244.0
2018-01-24 12:05:00,52.58,52.68,52.58,52.59,30865.0,49.8717,49.9665,49.8717,49.8812,30865.0
2018-01-24 12:10:00,52.58,52.7,52.58,52.69,9172.0,49.8717,49.9855,49.8717,49.976,9172.0
2018-01-24 12:15:00,52.7,52.73,52.57,52.65,49941.0,49.9855,50.014,49.8622,49.9381,49941.0
2018-01-24 12:20:00,52.65,52.65,52.37,52.37,29992.0,49.9381,49.9381,49.6725,49.6725,29992.0
2018-01-24 12:25:00,52.38,52.47,52.31,52.4,54743.0,49.682,49.7673,49.6156,49.701,54743.0
2018-01-24 12:30:00,52.4,52.47,52.34,52.42,19459.0,49.701,49.7673,49.644,49.7199,19459.0
2018-01-24 12:35:00,52.36,52.39,52.22,52.22,49519.0,49.663,49.6915,49.5302,49.5302,49519.0
2018-01-24 12:40:00,52.23,52.29,52.13,52.24,74556.0,49.5397,49.5966,49.4449,49.5492,74556.0
2018-01-24 12:45:00,52.23,52.32,52.13,52.31,30271.0,49.5397,49.6251,49.4449,49.6156,30271.0
2018-01-24 12:50:00,52.29,52.35,52.25,52.35,36603.0,49.5966,49.6535,49.5587,49.6535,36603.0
2018-01-24 12:55:00,52.31,52.42,52.31,52.39,31064.0,49.6156,49.7199,49.6156,49.6915,31064.0
2018-01-24 13:00:00,52.35,52.37,52.24,52.24,20825.0,49.6535,49.6725,49.5492,49.5492,20825.0
2018-01-24 13:05:00,52.24,52.24,51.97,51.98,59207.0,49.5492,49.5492,49.2931,49.3026,59207.0
2018-01-24 13:10:00,51.98,52.07,51.91,52.04,39291.0,49.3026,49.388,49.2362,49.3595,39291.0
2018-01-24 13:15:00,52.05,52.05,51.89,52.0,42460.0,49.369,49.369,49.2172,49.3216,42460.0
2018-01-24 13:20:00,51.95,52.1,51.91,52.1,24984.0,49.2741,49.4164,49.2362,49.4164,24984.0
2018-01-24 13:25:00,52.11,52.33,52.1,52.29,50092.0,49.4259,49.6346,49.4164,49.5966,50092.0
2018-01-24 13:30:00,52.28,52.49,52.28,52.48,55739.0,49.5871,49.7863,49.5871,49.7768,55739.0
2018-01-24 13:35:00,52.47,52.58,52.35,52.47,118988.0,49.7673,49.8717,49.6535,49.7673,118988.0
2018-01-24 13:40:00,52.46,52.6,52.42,52.57,31096.0,49.7579,49.8907,49.7199,49.8622,31096.0
2018-01-24 13:45:00,52.58,52.63,52.51,52.63,48021.0,49.8717,49.9191,49.8053,49.9191,48021.0
2018-01-24 13:50:00,52.59,52.73,52.55,52.72,44995.0,49.8812,50.014,49.8432,50.0045,44995.0
2018-01-24 13:55:00,52.74,52.76,52.54,52.62,53311.0,50.0234,50.0424,49.8337,49.9096,53311.0
2018-01-24 14:00:00,52.61,52.68,52.54,52.62,9559.0,49.9001,49.9665,49.8337,49.9096,9559.0
2018-01-24 14:05:00,52.61,52.68,52.57,52.57,13716.0,49.9001,49.9665,49.8622,49.8622,13716.0
2018-01-24 14:10:00,52.54,52.66,52.54,52.62,13239.0,49.8337,49.9476,49.8337,49.9096,13239.0
2018-01-24 14:15:00,52.61,52.81,52.59,52.81,50863.0,49.9001,50.0898,49.8812,50.0898,50863.0
2018-01-24 14:20:00,52.81,52.83,52.7,52.71,32152.0,50.0898,50.1088,49.9855,49.995,32152.0
2018-01-24 14:25:00,52.7,52.82,52.7,52.81,13576.0,49.9855,50.0993,49.9855,50.0898,13576.0
2018-01-24 14:30:00,52.82,52.82,52.69,52.75,11518.0,50.0993,50.0993,49.976,50.0329,11518.0
2018-01-24 14:35:00,52.75,52.76,52.7,52.76,11036.0,50.0329,50.0424,49.9855,50.0424,11036.0
2018-01-24 14:40:00,52.74,52.8,52.73,52.8,10031.0,50.0234,50.0803,50.014,50.0803,10031.0
2018-01-24 14:45:00,52.81,52.95,52.81,52.89,39598.0,50.0898,50.2226,50.0898,50.1657,39598.0
2018-01-24 14:50:00,52.92,52.92,52.77,52.77,17607.0,50.1942,50.1942,50.0519,50.0519,17607.0
2018-01-24 14:55:00,52.79,52.83,52.78,52.79,14394.0,50.0709,50.1088,50.0614,50.0709,14394.0
2018-01-24 15:00:00,52.76,52.8,52.65,52.65,20127.0,50.0424,50.0803,49.9381,49.9381,20127.0
2018-01-24 15:05:00,52.65,52.74,52.65,52.74,21796.0,49.9381,50.0234,49.9381,50.0234,21796.0
2018-01-24 15:10:00,52.73,52.77,52.63,52.67,17358.0,50.014,50.0519,49.9191,49.957,17358.0
2018-01-24 15:15:00,52.65,52.73,52.59,52.63,31308.0,49.9381,50.014,49.8812,49.9191,31308.0
2018-01-24 15:20:00,52.65,52.71,52.63,52.71,13300.0,49.9381,49.995,49.9191,49.995,13300.0
2018-01-24 15:25:00,52.75,52.75,52.63,52.69,39251.0,50.0329,50.0329,49.9191,49.976,39251.0
2018-01-24 15:30:00,52.7,52.74,52.58,52.61,27342.0,49.9855,50.0234,49.8717,49.9001,27342.0
2018-01-24 15:35:00,52.62,52.72,52.62,52.67,37296.0,49.9096,50.0045,49.9096,49.957,37296.0
2018-01-24 15:40:00,52.67,52.7,52.6,52.69,15457.0,49.957,49.9855,49.8907,49.976,15457.0
2018-01-24 15:45:00,52.7,52.96,52.7,52.85,89228.0,49.9855,50.2321,49.9855,50.1278,89228.0
2018-01-24 15:50:00,52.83,52.83,52.7,52.7,39748.0,50.1088,50.1088,49.9855,49.9855,39748.0
2018-01-24 15:55:00,52.71,52.74,52.61,52.65,119267.0,49.995,50.0234,49.9001,49.9381,119267.0
2018-01-25 09:30:00,53.19,53.22,53.05,53.14,105350.0,50.4503,50.4787,50.3175,50.4028,105350.0
2018-01-25 09:35:00,53.15,53.2,52.85,52.85,97410.0,50.4123,50.4597,50.1278,50.1278,97410.0
2018-01-25 09:40:00,52.82,53.08,52.81,52.98,94080.0,50.0993,50.3459,50.0898,50.2511,94080.0
2018-01-25 09:45:00,52.97,52.98,52.87,52.98,27969.0,50.2416,50.2511,50.1467,50.2511,27969.0
2018-01-25 09:50:00,52.95,52.95,52.74,52.81,50231.0,50.2226,50.2226,50.0234,50.0898,50231.0
2018-01-25 09:55:00,52.79,52.79,52.36,52.49,89853.0,50.0709,50.0709,49.663,49.7863,89853.0
2018-01-25 10:00:00,52.51,52.67,52.37,52.65,69843.0,49.8053,49.957,49.6725,49.9381,69843.0
2018-01-25 10:05:00,52.67,52.76,52.43,52.44,58498.0,49.957,50.0424,49.7294,49.7389,58498.0
2018-01-25 10:10:00,52.41,52.54,52.4,52.51,33857.0,49.7104,49.8337,49.701,49.8053,33857.0
2018-01-25 10:15:00,52.52,52.69,52.51,52.69,44124.0,49.8148,49.976,49.8053,49.976,44124.0
2018-01-25 10:20:00,52.67,52.81,52.66,52.74,45624.0,49.957,50.0898,49.9476,50.0234,45624.0
2018-01-25 10:25:00,52.75,52.75,52.53,52.61,25216.0,50.0329,50.0329,49.8243,49.9001,25216.0
2018-01-25 10:30:00,52.65,52.84,52.65,52.84,32465.0,49.9381,50.1183,49.9381,50.1183,32465.0
2018-01-25 10:35:00,52.82,52.87,52.73,52.74,29961.0,50.0993,50.1467,50.014,50.0234,29961.0
2018-01-25 10:40:00,52.69,52.74,52.62,52.66,18777.0,49.976,50.0234,49.9096,49.9476,18777.0
2018-01-25 10:45:00,52.67,52.72,52.49,52.65,53006.0,49.957,50.0045,49.7863,49.9381,53006.0
2018-01-25 10:50:00,52.66,52.76,52.65,52.69,20337.0,49.9476,50.0424,49.9381,49.976,20337.0
2018-01-25 10:55:00,52.7,52.79,52.68,52.71,20112.0,49.9855,50.0709,49.9665,49.995,20112.0
2018-01-25 11:00:00,52.71,52.77,52.67,52.74,22798.0,49.995,50.0519,49.957,50.0234,22798.0
2018-01-25 11:05:00,52.75,52.8,52.74,52.75,17760.0,50.0329,50.0803,50.0234,50.0329,17760.0
2018-01-25 11:10:00,52.75,52.89,52.75,52.8,58633.0,50.0329,50.1657,50.0329,50.0803,58633.0
2018-01-25 11:15:00,52.79,52.86,52.75,52.77,16737.0,50.0709,50.1373,50.0329,50.0519,16737.0
2018-01-25 11:20:00,52.78,52.81,52.76,52.81,12800.0,50.0614,50.0898,50.0424,50.0898,12800.0
2018-01-25 11:25:00,52.8,52.85,52.78,52.81,17210.0,50.0803,50.1278,50.0614,50.0898,17210.0
2018-01-25 11:30:00,52.85,52.89,52.8,52.86,11426.0,50.1278,50.1657,50.0803,50.1373,11426.0
2018-01-25 11:35:00,52.87,52.98,52.86,52.97,27968.0,50.1467,50.2511,50.1373,50.2416,27968.0
2018-01-25 11:40:00,52.97,53.09,52.96,53.08,64082.0,50.2416,50.3554,50.2321,50.3459,64082.0
2018-01-25 11:45:00,53.06,53.07,52.95,52.98,33081.0,50.327,50.3364,50.2226,50.2511,33081.0
2018-01-25 11:50:00,52.98,52.99,52.9,52.93,20508.0,50.2511,50.2606,50.1752,50.2037,20508.0
2018-01-25 11:55:00,52.94,52.99,52.93,52.94,28368.0,50.2131,50.2606,50.2037,50.2131,28368.0
2018-01-25 12:00:00,52.96,53.02,52.94,53.02,24027.0,50.2321,50.289,50.2131,50.289,24027.0
2018-01-25 12:05:00,53.01,53.08,53.0,53.0,20357.0,50.2795,50.3459,50.27,50.27,20357.0
2018-01-25 12:10:00,53.02,53.12,53.01,53.08,30834.0,50.289,50.3839,50.2795,50.3459,30834.0
2018-01-25 12:15:00,53.11,53.13,53.05,53.11,15556.0,50.3744,50.3934,50.3175,50.3744,15556.0
2018-01-25 12:20:00,53.11,53.12,52.93,52.97,48014.0,50.3744,50.3839,50.2037,50.2416,48014.0
2018-01-25 12:25:00,52.96,53.03,52.94,53.0,18551.0,50.2321,50.2985,50.2131,50.27,18551.0
2018-01-25 12:30:00,53.02,53.05,52.95,53.01,4037.0,50.289,50.3175,50.2226,50.2795,4037.0
2018-01-25 12:35:00,53.0,53.04,52.95,52.97,10816.0,50.27,50.308,50.2226,50.2416,10816.0
2018-01-25 12:40:00,52.93,52.98,52.88,52.93,20379.0,50.2037,50.2511,50.1562,50.2037,20379.0
2018-01-25 12:45:00,52.92,53.02,52.92,52.99,9092.0,50.1942,50.289,50.1942,50.2606,9092.0
2018-01-25 12:50:00,53.0,53.0,52.85,52.86,12350.0,50.27,50.27,50.1278,50.1373,12350.0
2018-01-25 12:55:00,52.89,52.92,52.86,52.9,12892.0,50.1657,50.1942,50.1373,50.1752,12892.0
2018-01-25 13:00:00,52.89,52.89,52.72,52.77,22730.0,50.1657,50.1657,50.0045,50.0519,22730.0
2018-01-25 13:05:00,52.75,52.86,52.75,52.83,15330.0,50.0329,50.1373,50.0329,50.1088,15330.0
2018-01-25 13:10:00,52.87,52.95,52.85,52.94,15491.0,50.1467,50.2226,50.1278,50.2131,15491.0
2018-01-25 13:15:00,52.9,52.93,52.85,52.91,10516.0,50.1752,50.2037,50.1278,50.1847,10516.0
2018-01-25 13:20:00,52.93,52.93,52.83,52.85,8510.0,50.2037,50.2037,50.1088,50.1278,8510.0
2018-01-25 13:25:00,52.85,52.86,52.78,52.82,5700.0,50.1278,50.1373,50.0614,50.0993,5700.0
2018-01-25 13:30:00,52.8,52.82,52.78,52.81,8733.0,50.0803,50.0993,50.0614,50.0898,8733.0
2018-01-25 13:35:00,52.78,52.91,52.78,52.91,5935.0,50.0614,50.1847,50.0614,50.1847,5935.0
2018-01-25 13:40:00,52.9,52.96,52.9,52.93,46000.0,50.1752,50.2321,50.1752,50.2037,46000.0
2018-01-25 13:45:00,52.94,52.98,52.94,52.95,3100.0,50.2131,50.2511,50.2131,50.2226,3100.0
2018-01-25 13:50:00,52.95,53.04,52.94,53.01,28892.0,50.2226,50.308,50.2131,50.2795,28892.0
2018-01-25 13:55:00,53.02,53.03,52.96,52.96,17542.0,50.289,50.2985,50.2321,50.2321,17542.0
2018-01-25 14:00:00,52.98,52.99,52.91,52.92,8891.0,50.2511,50.2606,50.1847,50.1942,8891.0
2018-01-25 14:05:00,52.92,53.0,52.91,52.97,21691.0,50.1942,50.27,50.1847,50.2416,21691.0
2018-01-25 14:10:00,52.97,52.97,52.6,52.72,154313.0,50.2416,50.2416,49.8907,50.0045,154313.0
2018-01-25 14:15:00,52.68,52.78,52.63,52.78,26955.0,49.9665,50.0614,49.9191,50.0614,26955.0
2018-01-25 14:20:00,52.79,52.79,52.66,52.66,19005.0,50.0709,50.0709,49.9476,49.9476,19005.0
2018-01-25 14:25:00,52.65,52.74,52.63,52.71,32836.0,49.9381,50.0234,49.9191,49.995,32836.0
2018-01-25 14:30:00,52.72,52.75,52.66,52.68,16377.0,50.0045,50.0329,49.9476,49.9665,16377.0
2018-01-25 14:35:00,52.66,52.66,52.47,52.51,41541.0,49.9476,49.9476,49.7673,49.8053,41541.0
2018-01-25 14:40:00,52.52,52.56,52.47,52.55,26764.0,49.8148,49.8527,49.7673,49.8432,26764.0
2018-01-25 14:45:00,52.56,52.57,52.39,52.52,26441.0,49.8527,49.8622,49.6915,49.8148,26441.0
2018-01-25 14:50:00,52.52,52.53,52.34,52.43,47637.0,49.8148,49.8243,49.644,49.7294,47637.0
2018-01-25 14:55:00,52.48,52.57,52.4,52.4,23597.0,49.7768,49.8622,49.701,49.701,23597.0
2018-01-25 15:00:00,52.42,52.45,52.3,52.39,46397.0,49.7199,49.7484,49.6061,49.6915,46397.0
2018-01-25 15:05:00,52.39,52.49,52.38,52.4,17290.0,49.6915,49.7863,49.682,49.701,17290.0
2018-01-25 15:10:00,52.39,52.41,52.21,52.3,72152.0,49.6915,49.7104,49.5207,49.6061,72152.0
2018-01-25 15:15:00,52.33,52.54,52.32,52.48,28615.0,49.6346,49.8337,49.6251,49.7768,28615.0
2018-01-25 15:20:00,52.51,52.59,52.5,52.59,49700.0,49.8053,49.8812,49.7958,49.8812,49700.0
2018-01-25 15:25:00,52.59,52.66,52.58,52.59,66479.0,49.8812,49.9476,49.8717,49.8812,66479.0
2018-01-25 15:30:00,52.59,52.65,52.53,52.59,23112.0,49.8812,49.9381,49.8243,49.8812,23112.0
2018-01-25 15:35:00,52.59,52.59,52.48,52.53,23463.0,49.8812,49.8812,49.7768,49.8243,23463.0
2018-01-25 15:40:00,52.54,52.63,52.5,52.61,37039.0,49.8337,49.9191,49.7958,49.9001,37039.0
2018-01-25 15:45:00,52.61,52.7,52.59,52.62,54469.0,49.9001,49.9855,49.8812,49.9096,54469.0
2018-01-25 15:50:00,52.62,52.72,52.61,52.63,46103.0,49.9096,50.0045,49.9001,49.9191,46103.0
2018-01-25 15:55:00,52.62,52.74,52.61,52.73,179116.0,49.9096,50.0234,49.9001,50.014,179116.0
2018-01-26 09:30:00,53.19,53.24,53.04,53.09,127810.0,50.4503,50.4977,50.308,50.3554,127810.0
2018-01-26 09:35:00,53.1,53.2,53.1,53.19,45452.0,50.3649,50.4597,50.3649,50.4503,45452.0
2018-01-26 09:40:00,53.2,53.24,53.12,53.17,32729.0,50.4597,50.4977,50.3839,50.4313,32729.0
2018-01-26 09:45:00,53.17,53.23,53.1,53.23,37451.0,50.4313,50.4882,50.3649,50.4882,37451.0
2018-01-26 09:50:00,53.25,53.28,53.18,53.27,25206.0,50.5072,50.5356,50.4408,50.5261,25206.0
2018-01-26 09:55:00,53.29,53.36,53.29,53.29,55147.0,50.5451,50.6115,50.5451,50.5451,55147.0
2018-01-26 10:00:00,53.29,53.36,53.25,53.28,26591.0,50.5451,50.6115,50.5072,50.5356,26591.0
2018-01-26 10:05:00,53.27,53.33,53.24,53.33,12896.0,50.5261,50.583,50.4977,50.583,12896.0
2018-01-26 10:10:00,53.35,53.35,53.25,53.26,12646.0,50.602,50.602,50.5072,50.5167,12646.0
2018-01-26 10:15:00,53.24,53.24,53.11,53.22,24792.0,50.4977,50.4977,50.3744,50.4787,24792.0
2018-01-26 10:20:00,53.26,53.27,53.16,53.17,10588.0,50.5167,50.5261,50.4218,50.4313,10588.0
2018-01-26 10:25:00,53.18,53.24,53.17,53.22,7969.0,50.4408,50.4977,50.4313,50.4787,7969.0
2018-01-26 10:30:00,53.2,53.3,53.2,53.28,18932.0,50.4597,50.5546,50.4597,50.5356,18932.0
2018-01-26 10:35:00,53.28,53.46,53.28,53.41,40459.0,50.5356,50.7064,50.5356,50.6589,40459.0
2018-01-26 10:40:00,53.43,53.57,53.43,53.5,97454.0,50.6779,50.8107,50.6779,50.7443,97454.0
2018-01-26 10:45:00,53.48,53.51,53.42,53.43,21626.0,50.7253,50.7538,50.6684,50.6779,21626.0
2018-01-26 10:50:00,53.44,53.53,53.43,53.5,18824.0,50.6874,50.7727,50.6779,50.7443,18824.0
2018-01-26 10:55:00,53.47,53.49,53.43,53.43,19944.0,50.7158,50.7348,50.6779,50.6779,19944.0
2018-01-26 11:00:00,53.44,53.46,53.37,53.38,19501.0,50.6874,50.7064,50.621,50.6305,19501.0
2018-01-26 11:05:00,53.38,53.48,53.35,53.48,14289.0,50.6305,50.7253,50.602,50.7253,14289.0
2018-01-26 11:10:00,53.47,53.49,53.42,53.43,12772.0,50.7158,50.7348,50.6684,50.6779,12772.0
2018-01-26 11:15:00,53.43,53.51,53.38,53.5,9783.0,50.6779,50.7538,50.6305,50.7443,9783.0
2018-01-26 11:20:00,53.5,53.52,53.47,53.52,11450.0,50.7443,50.7633,50.7158,50.7633,11450.0
2018-01-26 11:25:00,53.51,53.51,53.45,53.47,12068.0,50.7538,50.7538,50.6969,50.7158,12068.0
2018-01-26 11:30:00,53.49,53.55,53.49,53.54,17847.0,50.7348,50.7917,50.7348,50.7822,17847.0
2018-01-26 11:35:00,53.54,53.55,53.47,53.49,12740.0,50.7822,50.7917,50.7158,50.7348,12740.0
2018-01-26 11:40:00,53.47,53.52,53.43,53.52,8678.0,50.7158,50.7633,50.6779,50.7633,8678.0
2018-01-26 11:45:00,53.52,53.54,53.46,53.47,19255.0,50.7633,50.7822,50.7064,50.7158,19255.0
2018-01-26 11:50:00,53.47,53.47,53.35,53.38,30263.0,50.7158,50.7158,50.602,50.6305,30263.0
2018-01-26 11:55:00,53.39,53.45,53.36,53.44,25107.0,50.64,50.6969,50.6115,50.6874,25107.0
2018-01-26 12:00:00,53.45,53.46,53.4,53.46,3540.0,50.6969,50.7064,50.6494,50.7064,3540.0
2018-01-26 12:05:00,53.46,53.48,53.39,53.47,21359.0,50.7064,50.7253,50.64,50.7158,21359.0
2018-01-26 12:10:00,53.45,53.45,53.42,53.42,5380.0,50.6969,50.6969,50.6684,50.6684,5380.0
2018-01-26 12:15:00,53.43,53.47,53.43,53.46,5420.0,50.6779,50.7158,50.6779,50.7064,5420.0
2018-01-26 12:20:00,53.47,53.56,53.47,53.53,27743.0,50.7158,50.8012,50.7158,50.7727,27743.0
2018-01-26 12:25:00,53.52,53.55,53.5,53.54,28326.0,50.7633,50.7917,50.7443,50.7822,28326.0
2018-01-26 12:30:00,53.55,53.58,53.5,53.57,16051.0,50.7917,50.8202,50.7443,50.8107,16051.0
2018-01-26 12:35:00,53.56,53.57,53.54,53.57,14029.0,50.8012,50.8107,50.7822,50.8107,14029.0
2018-01-26 12:40:00,53.57,53.58,53.53,53.57,12564.0,50.8107,50.8202,50.7727,50.8107,12564.0
2018-01-26 12:45:00,53.57,53.67,53.56,53.67,41914.0,50.8107,50.9055,50.8012,50.9055,41914.0
2018-01-26 12:50:00,53.68,53.72,53.66,53.71,22801.0,50.915,50.953,50.8961,50.9435,22801.0
2018-01-26 12:55:00,53.72,53.72,53.66,53.66,19834.0,50.953,50.953,50.8961,50.8961,19834.0
2018-01-26 13:00:00,53.67,53.73,53.66,53.7,19005.0,50.9055,50.9624,50.8961,50.934,19005.0
2018-01-26 13:05:00,53.7,53.71,53.67,53.68,8790.0,50.934,50.9435,50.9055,50.915,8790.0
2018-01-26 13:10:00,53.69,53.7,53.68,53.7,6438.0,50.9245,50.934,50.915,50.934,6438.0
2018-01-26 13:15:00,53.7,53.75,53.7,53.71,15483.0,50.934,50.9814,50.934,50.9435,15483.0
2018-01-26 13:20:00,53.74,53.83,53.74,53.76,34278.0,50.9719,51.0573,50.9719,50.9909,34278.0
2018-01-26 13:25:00,53.75,53.76,53.73,53.75,7269.0,50.9814,50.9909,50.9624,50.9814,7269.0
2018-01-26 13:30:00,53.75,53.77,53.74,53.77,9005.0,50.9814,51.0004,50.9719,51.0004,9005.0
2018-01-26 13:35:00,53.79,53.81,53.75,53.79,7015.0,51.0194,51.0383,50.9814,51.0194,7015.0
2018-01-26 13:40:00,53.77,53.8,53.76,53.77,7700.0,51.0004,51.0288,50.9909,51.0004,7700.0
2018-01-26 13:45:00,53.78,53.84,53.77,53.83,7461.0,51.0099,51.0668,51.0004,51.0573,7461.0
2018-01-26 13:50:00,53.84,53.9,53.84,53.87,17047.0,51.0668,51.1237,51.0668,51.0952,17047.0
2018-01-26 13:55:00,53.84,53.9,53.84,53.86,7735.0,51.0668,51.1237,51.0668,51.0858,7735.0
2018-01-26 14:00:00,53.86,53.87,53.84,53.87,20978.0,51.0858,51.0952,51.0668,51.0952,20978.0
2018-01-26 14:05:00,53.84,53.85,53.78,53.85,18091.0,51.0668,51.0763,51.0099,51.0763,18091.0
2018-01-26 14:10:00,53.85,53.87,53.84,53.87,8802.0,51.0763,51.0952,51.0668,51.0952,8802.0
2018-01-26 14:15:00,53.9,53.9,53.86,53.88,9950.0,51.1237,51.1237,51.0858,51.1047,9950.0
2018-01-26 14:20:00,53.88,53.94,53.84,53.86,15204.0,51.1047,51.1616,51.0668,51.0858,15204.0
2018-01-26 14:25:00,53.86,53.86,53.73,53.79,20700.0,51.0858,51.0858,50.9624,51.0194,20700.0
2018-01-26 14:30:00,53.78,53.83,53.75,53.82,22504.0,51.0099,51.0573,50.9814,51.0478,22504.0
2018-01-26 14:35:00,53.82,53.88,53.81,53.88,17533.0,51.0478,51.1047,51.0383,51.1047,17533.0
2018-01-26 14:40:00,53.88,53.91,53.88,53.88,22628.0,51.1047,51.1332,51.1047,51.1047,22628.0
2018-01-26 14:45:00,53.85,53.93,53.85,53.93,21984.0,51.0763,51.1521,51.0763,51.1521,21984.0
2018-01-26 14:50:00,53.91,53.91,53.83,53.89,21474.0,51.1332,51.1332,51.0573,51.1142,21474.0
2018-01-26 14:55:00,53.88,53.91,53.87,53.9,6958.0,51.1047,51.1332,51.0952,51.1237,6958.0
2018-01-26 15:00:00,53.89,53.98,53.88,53.97,17827.0,51.1142,51.1996,51.1047,51.1901,17827.0
2018-01-26 15:05:00,53.96,54.06,53.96,54.05,31694.0,51.1806,51.2754,51.1806,51.266,31694.0
2018-01-26 15:10:00,54.05,54.15,54.05,54.14,28356.0,51.266,51.3608,51.266,51.3513,28356.0
2018-01-26 15:15:00,54.15,54.18,54.12,54.17,29162.0,51.3608,51.3893,51.3324,51.3798,29162.0
2018-01-26 15:20:00,54.17,54.19,54.13,54.17,30929.0,51.3798,51.3988,51.3418,51.3798,30929.0
2018-01-26 15:25:00,54.18,54.18,54.11,54.13,30799.0,51.3893,51.3893,51.3229,51.3418,30799.0
2018-01-26 15:30:00,54.15,54.19,54.1,54.19,29145.0,51.3608,51.3988,51.3134,51.3988,29145.0
2018-01-26 15:35:00,54.19,54.29,54.19,54.29,46408.0,51.3988,51.4936,51.3988,51.4936,46408.0
2018-01-26 15:40:00,54.28,54.34,54.27,54.32,33806.0,51.4841,51.541,51.4746,51.5221,33806.0
2018-01-26 15:45:00,54.33,54.34,54.26,54.3,66585.0,51.5315,51.541,51.4651,51.5031,66585.0
2018-01-26 15:50:00,54.31,54.39,54.31,54.37,51088.0,51.5126,51.5885,51.5126,51.5695,51088.0
2018-01-26 15:55:00,54.38,54.49,54.29,54.49,279784.0,51.579,51.6833,51.4936,51.6833,279784.0
2018-01-29 09:30:00,54.14,54.17,54.01,54.12,103938.0,51.3513,51.3798,51.228,51.3324,103938.0
2018-01-29 09:35:00,54.12,54.32,54.05,54.31,37676.0,51.3324,51.5221,51.266,51.5126,37676.0
2018-01-29 09:40:00,54.29,54.39,54.28,54.35,51163.0,51.4936,51.5885,51.4841,51.5505,51163.0
2018-01-29 09:45:00,54.36,54.4,54.31,54.34,79151.0,51.56,51.5979,51.5126,51.541,79151.0
2018-01-29 09:50:00,54.33,54.35,54.19,54.29,53842.0,51.5315,51.5505,51.3988,51.4936,53842.0
2018-01-29 09:55:00,54.32,54.34,54.28,54.3,24191.0,51.5221,51.541,51.4841,51.5031,24191.0
2018-01-29 10:00:00,54.32,54.32,54.04,54.09,71722.0,51.5221,51.5221,51.2565,51.3039,71722.0
2018-01-29 10:05:00,54.09,54.11,53.98,54.08,70435.0,51.3039,51.3229,51.1996,51.2944,70435.0
2018-01-29 10:10:00,54.1,54.19,54.05,54.07,35505.0,51.3134,51.3988,51.266,51.2849,35505.0
2018-01-29 10:15:00,54.07,54.07,53.88,53.92,60504.0,51.2849,51.2849,51.1047,51.1427,60504.0
2018-01-29 10:20:00,53.91,54.04,53.89,54.04,60709.0,51.1332,51.2565,51.1142,51.2565,60709.0
2018-01-29 10:25:00,54.04,54.15,54.01,54.12,28438.0,51.2565,51.3608,51.228,51.3324,28438.0
2018-01-29 10:30:00,54.12,54.13,53.99,54.02,26736.0,51.3324,51.3418,51.2091,51.2375,26736.0
2018-01-29 10:35:00,53.99,54.0,53.72,53.79,113810.0,51.2091,51.2185,50.953,51.0194,113810.0
2018-01-29 10:40:00,53.79,53.83,53.56,53.65,99417.0,51.0194,51.0573,50.8012,50.8866,99417.0
2018-01-29 10:45:00,53.65,53.75,53.63,53.74,70189.0,50.8866,50.9814,50.8676,50.9719,70189.0
2018-01-29 10:50:00,53.75,53.78,53.7,53.7,25976.0,50.9814,51.0099,50.934,50.934,25976.0
2018-01-29 10:55:00,53.7,53.87,53.7,53.71,34025.0,50.934,51.0952,50.934,50.9435,34025.0
2018-01-29 11:00:00,53.72,53.73,53.59,53.62,31980.0,50.953,50.9624,50.8297,50.8581,31980.0
2018-01-29 11:05:00,53.62,53.7,53.55,53.62,36609.0,50.8581,50.934,50.7917,50.8581,36609.0
2018-01-29 11:10:00,53.6,53.65,53.48,53.65,55774.0,50.8391,50.8866,50.7253,50.8866,55774.0
2018-01-29 11:15:00,53.64,53.71,53.63,53.65,24694.0,50.8771,50.9435,50.8676,50.8866,24694.0
2018-01-29 11:20:00,53.64,53.89,53.64,53.83,55029.0,50.8771,51.1142,50.8771,51.0573,55029.0
2018-01-29 11:25:00,53.81,53.82,53.7,53.8,30448.0,51.0383,51.0478,50.934,51.0288,30448.0
2018-01-29 11:30:00,53.78,53.88,53.77,53.88,29917.0,51.0099,51.1047,51.0004,51.1047,29917.0
2018-01-29 11:35:00,53.87,53.9,53.83,53.9,42161.0,51.0952,51.1237,51.0573,51.1237,42161.0
2018-01-29 11:40:00,53.86,54.02,53.74,54.02,60910.0,51.0858,51.2375,50.9719,51.2375,60910.0
2018-01-29 11:45:00,54.03,54.09,53.92,53.92,56567.0,51.247,51.3039,51.1427,51.1427,56567.0
2018-01-29 11:50:00,53.92,54.0,53.92,53.96,17613.0,51.1427,51.2185,51.1427,51.1806,17613.0
2018-01-29 11:55:00,53.95,53.96,53.84,53.84,10686.0,51.1711,51.1806,51.0668,51.0668,10686.0
2018-01-29 12:00:00,53.84,53.84,53.72,53.77,47618.0,51.0668,51.0668,50.953,51.0004,47618.0
2018-01-29 12:05:00,53.79,53.88,53.77,53.85,18756.0,51.0194,51.1047,51.0004,51.0763,18756.0
2018-01-29 12:10:00,53.86,53.94,53.78,53.91,28851.0,51.0858,51.1616,51.0099,51.1332,28851.0
2018-01-29 12:15:00,53.89,53.99,53.89,53.98,18926.0,51.1142,51.2091,51.1142,51.1996,18926.0
2018-01-29 12:20:00,53.97,54.0,53.93,53.94,13031.0,51.1901,51.2185,51.1521,51.1616,13031.0
2018-01-29 12:25:00,53.95,54.0,53.85,53.97,20654.0,51.1711,51.2185,51.0763,51.1901,20654.0
2018-01-29 12:30:00,53.99,54.0,53.88,53.9,7395.0,51.2091,51.2185,51.1047,51.1237,7395.0
2018-01-29 12:35:00,53.9,53.97,53.88,53.88,30571.0,51.1237,51.1901,51.1047,51.1047,30571.0
2018-01-29 12:40:00,53.92,53.93,53.82,53.84,7366.0,51.1427,51.1521,51.0478,51.0668,7366.0
2018-01-29 12:45:00,53.86,53.9,53.86,53.87,6241.0,51.0858,51.1237,51.0858,51.0952,6241.0
2018-01-29 12:50:00,53.88,54.05,53.85,54.03,14727.0,51.1047,51.266,51.0763,51.247,14727.0
2018-01-29 12:55:00,54.03,54.14,54.01,54.11,75431.0,51.247,51.3513,51.228,51.3229,75431.0
2018-01-29 13:00:00,54.13,54.14,54.07,54.11,19585.0,51.3418,51.3513,51.2849,51.3229,19585.0
2018-01-29 13:05:00,54.09,54.17,54.09,54.12,22362.0,51.3039,51.3798,51.3039,51.3324,22362.0
2018-01-29 13:10:00,54.12,54.14,54.1,54.11,6079.0,51.3324,51.3513,51.3134,51.3229,6079.0
2018-01-29 13:15:00,54.14,54.23,54.13,54.18,55992.0,51.3513,51.4367,51.3418,51.3893,55992.0
2018-01-29 13:20:00,54.17,54.18,54.11,54.14,44485.0,51.3798,51.3893,51.3229,51.3513,44485.0
2018-01-29 13:25:00,54.14,54.14,54.1,54.13,7604.0,51.3513,51.3513,51.3134,51.3418,7604.0
2018-01-29 13:30:00,54.13,54.13,54.03,54.03,19196.0,51.3418,51.3418,51.247,51.247,19196.0
2018-01-29 13:35:00,54.06,54.07,54.02,54.04,12356.0,51.2754,51.2849,51.2375,51.2565,12356.0
2018-01-29 13:40:00,54.03,54.07,53.99,53.99,9210.0,51.247,51.2849,51.2091,51.2091,9210.0
2018-01-29 13:45:00,54.0,54.05,54.0,54.0,8079.0,51.2185,51.266,51.2185,51.2185,8079.0
2018-01-29 13:50:00,54.01,54.06,53.99,54.01,5495.0,51.228,51.2754,51.2091,51.228,5495.0
2018-01-29 13:55:00,54.05,54.05,54.0,54.02,7706.0,51.266,51.266,51.2185,51.2375,7706.0
2018-01-29 14:00:00,54.04,54.12,54.02,54.02,13946.0,51.2565,51.3324,51.2375,51.2375,13946.0
2018-01-29 14:05:00,54.0,54.06,54.0,54.04,11257.0,51.2185,51.2754,51.2185,51.2565,11257.0
2018-01-29 14:10:00,54.02,54.09,53.92,54.06,13137.0,51.2375,51.3039,51.1427,51.2754,13137.0
2018-01-29 14:15:00,54.07,54.11,54.01,54.01,7700.0,51.2849,51.3229,51.228,51.228,7700.0
2018-01-29 14:20:00,54.01,54.05,54.0,54.0,8547.0,51.228,51.266,51.2185,51.2185,8547.0
2018-01-29 14:25:00,54.0,54.0,53.92,53.95,6545.0,51.2185,51.2185,51.1427,51.1711,6545.0
2018-01-29 14:30:00,53.96,53.98,53.87,53.88,13963.0,51.1806,51.1996,51.0952,51.1047,13963.0
2018-01-29 14:35:00,53.88,53.92,53.81,53.81,23052.0,51.1047,51.1427,51.0383,51.0383,23052.0
2018-01-29 14:40:00,53.81,53.87,53.75,53.84,29417.0,51.0383,51.0952,50.9814,51.0668,29417.0
2018-01-29 14:45:00,53.85,53.92,53.85,53.88,13333.0,51.0763,51.1427,51.0763,51.1047,13333.0
2018-01-29 14:50:00,53.88,53.91,53.84,53.84,9669.0,51.1047,51.1332,51.0668,51.0668,9669.0
2018-01-29 14:55:00,53.87,53.94,53.87,53.92,13533.0,51.0952,51.1616,51.0952,51.1427,13533.0
2018-01-29 15:00:00,53.93,53.95,53.86,53.93,9900.0,51.1521,51.1711,51.0858,51.1521,9900.0
2018-01-29 15:05:00,53.92,53.92,53.86,53.91,16025.0,51.1427,51.1427,51.0858,51.1332,16025.0
2018-01-29 15:10:00,53.92,53.98,53.89,53.92,20151.0,51.1427,51.1996,51.1142,51.1427,20151.0
2018-01-29 15:15:00,53.92,53.99,53.91,53.95,12529.0,51.1427,51.2091,51.1332,51.1711,12529.0
2018-01-29 15:20:00,53.93,53.93,53.78,53.81,33251.0,51.1521,51.1521,51.0099,51.0383,33251.0
2018-01-29 15:25:00,53.81,53.81,53.67,53.67,45394.0,51.0383,51.0383,50.9055,50.9055,45394.0
2018-01-29 15:30:00,53.67,53.75,53.65,53.75,24858.0,50.9055,50.9814,50.8866,50.9814,24858.0
2018-01-29 15:35:00,53.73,53.75,53.57,53.58,28543.0,50.9624,50.9814,50.8107,50.8202,28543.0
2018-01-29 15:40:00,53.57,53.59,53.41,53.51,95021.0,50.8107,50.8297,50.6589,50.7538,95021.0
2018-01-29 15:45:00,53.5,53.5,53.3,53.32,101722.0,50.7443,50.7443,50.5546,50.5736,101722.0
2018-01-29 15:50:00,53.31,53.64,53.31,53.59,101951.0,50.5641,50.8771,50.5641,50.8297,101951.0
2018-01-29 15:55:00,53.6,53.71,53.38,53.4,208098.0,50.8391,50.9435,50.6305,50.6494,208098.0
2018-01-30 09:30:00,52.17,52.44,52.05,52.43,403461.0,49.4828,49.7389,49.369,49.7294,403461.0
2018-01-30 09:35:00,52.44,52.6,52.38,52.38,64285.0,49.7389,49.8907,49.682,49.682,64285.0
2018-01-30 09:40:00,52.41,52.41,52.18,52.19,85247.0,49.7104,49.7104,49.4923,49.5018,85247.0
2018-01-30 09:45:00,52.18,52.19,51.93,51.96,247249.0,49.4923,49.5018,49.2552,49.2836,247249.0
2018-01-30 09:50:00,51.93,52.06,51.84,52.0,129568.0,49.2552,49.3785,49.1698,49.3216,129568.0
2018-01-30 09:55:00,51.98,52.07,51.8,51.85,185856.0,49.3026,49.388,49.1319,49.1793,185856.0
2018-01-30 10:00:00,51.85,51.96,51.68,51.74,232693.0,49.1793,49.2836,49.018,49.0749,232693.0
2018-01-30 10:05:00,51.72,51.73,51.41,51.59,319024.0,49.056,49.0655,48.7619,48.9327,319024.0
2018-01-30 10:10:00,51.6,51.73,51.54,51.73,132016.0,48.9422,49.0655,48.8852,49.0655,132016.0
2018-01-30 10:15:00,51.72,51.74,51.57,51.57,68801.0,49.056,49.0749,48.9137,48.9137,68801.0
2018-01-30 10:20:00,51.56,51.83,51.49,51.76,54054.0,48.9042,49.1603,48.8378,49.0939,54054.0
2018-01-30 10:25:00,51.76,51.99,51.75,51.99,96623.0,49.0939,49.3121,49.0844,49.3121,96623.0
2018-01-30 10:30:00,51.98,52.23,51.98,52.23,100868.0,49.3026,49.5397,49.3026,49.5397,100868.0
2018-01-30 10:35:00,52.23,52.25,52.1,52.22,69013.0,49.5397,49.5587,49.4164,49.5302,69013.0
2018-01-30 10:40:00,52.23,52.23,52.06,52.07,31910.0,49.5397,49.5397,49.3785,49.388,31910.0
2018-01-30 10:45:00,52.05,52.09,51.91,51.97,50475.0,49.369,49.4069,49.2362,49.2931,50475.0
2018-01-30 10:50:00,51.95,52.09,51.87,52.06,42460.0,49.2741,49.4069,49.1983,49.3785,42460.0
2018-01-30 10:55:00,52.06,52.32,52.01,52.24,27398.0,49.3785,49.6251,49.331,49.5492,27398.0
2018-01-30 11:00:00,52.26,52.4,52.13,52.17,65654.0,49.5682,49.701,49.4449,49.4828,65654.0
2018-01-30 11:05:00,52.17,52.25,52.07,52.25,27159.0,49.4828,49.5587,49.388,49.5587,27159.0
2018-01-30 11:10:00,52.26,52.32,52.1,52.27,35399.0,49.5682,49.6251,49.4164,49.5776,35399.0
2018-01-30 11:15:00,52.28,52.31,52.14,52.19,31530.0,49.5871,49.6156,49.4543,49.5018,31530.0
2018-01-30 11:20:00,52.2,52.25,52.06,52.11,25798.0,49.5113,49.5587,49.3785,49.4259,25798.0
2018-01-30 11:25:00,52.11,52.14,51.96,51.98,26834.0,49.4259,49.4543,49.2836,49.3026,26834.0
2018-01-30 11:30:00,52.0,52.04,51.89,51.96,46871.0,49.3216,49.3595,49.2172,49.2836,46871.0
2018-01-30 11:35:00,51.98,52.13,51.93,51.94,56412.0,49.3026,49.4449,49.2552,49.2646,56412.0
2018-01-30 11:40:00,51.94,52.27,51.94,52.23,40355.0,49.2646,49.5776,49.2646,49.5397,40355.0
2018-01-30 11:45:00,52.22,52.25,52.02,52.03,24789.0,49.5302,49.5587,49.3405,49.35,24789.0
2018-01-30 11:50:00,52.0,52.08,51.95,51.99,14179.0,49.3216,49.3974,49.2741,49.3121,14179.0
2018-01-30 11:55:00,51.96,52.0,51.8,51.8,54898.0,49.2836,49.3216,49.1319,49.1319,54898.0
2018-01-30 12:00:00,51.82,51.91,51.82,51.83,49311.0,49.1508,49.2362,49.1508,49.1603,49311.0
2018-01-30 12:05:00,51.82,51.91,51.74,51.88,76958.0,49.1508,49.2362,49.0749,49.2077,76958.0
2018-01-30 12:10:00,51.86,51.94,51.83,51.92,28129.0,49.1888,49.2646,49.1603,49.2457,28129.0
2018-01-30 12:15:00,51.88,51.95,51.82,51.91,26688.0,49.2077,49.2741,49.1508,49.2362,26688.0
2018-01-30 12:20:00,51.92,51.97,51.87,51.9,32273.0,49.2457,49.2931,49.1983,49.2267,32273.0
2018-01-30 12:25:00,51.89,51.91,51.77,51.77,23521.0,49.2172,49.2362,49.1034,49.1034,23521.0
2018-01-30 12:30:00,51.77,51.91,51.76,51.89,45040.0,49.1034,49.2362,49.0939,49.2172,45040.0
2018-01-30 12:35:00,51.88,51.9,51.77,51.77,26064.0,49.2077,49.2267,49.1034,49.1034,26064.0
2018-01-30 12:40:00,51.78,51.9,51.73,51.76,37021.0,49.1129,49.2267,49.0655,49.0939,37021.0
2018-01-30 12:45:00,51.76,51.78,51.65,51.66,80483.0,49.0939,49.1129,48.9896,48.9991,80483.0
2018-01-30 12:50:00,51.67,51.8,51.67,51.74,54337.0,49.0086,49.1319,49.0086,49.0749,54337.0
2018-01-30 12:55:00,51.74,51.83,51.73,51.79,25024.0,49.0749,49.1603,49.0655,49.1224,25024.0
2018-01-30 13:00:00,51.79,51.79,51.6,51.6,43405.0,49.1224,49.1224,48.9422,48.9422,43405.0
2018-01-30 13:05:00,51.6,51.64,51.5,51.6,47894.0,48.9422,48.9801,48.8473,48.9422,47894.0
2018-01-30 13:10:00,51.6,51.71,51.6,51.64,46799.0,48.9422,49.0465,48.9422,48.9801,46799.0
2018-01-30 13:15:00,51.62,51.77,51.58,51.67,38973.0,48.9611,49.1034,48.9232,49.0086,38973.0
2018-01-30 13:20:00,51.67,51.7,51.53,51.55,31593.0,49.0086,49.037,48.8758,48.8947,31593.0
2018-01-30 13:25:00,51.55,51.66,51.54,51.56,39780.0,48.8947,48.9991,48.8852,48.9042,39780.0
2018-01-30 13:30:00,51.59,51.69,51.54,51.69,28204.0,48.9327,49.0275,48.8852,49.0275,28204.0
2018-01-30 13:35:00,51.65,51.8,51.6,51.79,35658.0,48.9896,49.1319,48.9422,49.1224,35658.0
2018-01-30 13:40:00,51.78,51.85,51.78,51.8,48561.0,49.1129,49.1793,49.1129,49.1319,48561.0
2018-01-30 13:45:00,51.8,51.91,51.8,51.89,30365.0,49.1319,49.2362,49.1319,49.2172,30365.0
2018-01-30 13:50:00,51.9,51.99,51.88,51.94,35337.0,49.2267,49.3121,49.2077,49.2646,35337.0
2018-01-30 13:55:00,51.95,52.01,51.92,51.93,37069.0,49.2741,49.331,49.2457,49.2552,37069.0
2018-01-30 14:00:00,51.93,52.0,51.92,52.0,53843.0,49.2552,49.3216,49.2457,49.3216,53843.0
2018-01-30 14:05:00,52.0,52.07,51.92,51.95,153564.0,49.3216,49.388,49.2457,49.2741,153564.0
2018-01-30 14:10:00,51.93,52.14,51.9,52.08,27938.0,49.2552,49.4543,49.2267,49.3974,27938.0
2018-01-30 14:15:00,52.07,52.11,51.95,51.99,28231.0,49.388,49.4259,49.2741,49.3121,28231.0
2018-01-30 14:20:00,51.98,52.0,51.9,51.92,52083.0,49.3026,49.3216,49.2267,49.2457,52083.0
2018-01-30 14:25:00,51.9,51.98,51.85,51.92,32102.0,49.2267,49.3026,49.1793,49.2457,32102.0
2018-01-30 14:30:00,51.92,51.93,51.71,51.71,64752.0,49.2457,49.2552,49.0465,49.0465,64752.0
2018-01-30 14:35:00,51.74,51.76,51.66,51.73,42073.0,49.0749,49.0939,48.9991,49.0655,42073.0
2018-01-30 14:40:00,51.74,51.75,51.63,51.73,32929.0,49.0749,49.0844,48.9706,49.0655,32929.0
2018-01-30 14:45:00,51.73,51.73,51.65,51.73,12531.0,49.0655,49.0655,48.9896,49.0655,12531.0
2018-01-30 14:50:00,51.72,51.76,51.6,51.75,40573.0,49.056,49.0939,48.9422,49.0844,40573.0
2018-01-30 14:55:00,51.75,51.79,51.66,51.67,29302.0,49.0844,49.1224,48.9991,49.0086,29302.0
2018-01-30 15:00:00,51.67,51.75,51.6,51.74,24774.0,49.0086,49.0844,48.9422,49.0749,24774.0
2018-01-30 15:05:00,51.73,51.75,51.63,51.71,17796.0,49.0655,49.0844,48.9706,49.0465,17796.0
2018-01-30 15:10:00,51.7,51.86,51.7,51.84,45801.0,49.037,49.1888,49.037,49.1698,45801.0
2018-01-30 15:15:00,51.86,51.92,51.82,51.9,43682.0,49.1888,49.2457,49.1508,49.2267,43682.0
2018-01-30 15:20:00,51.88,51.94,51.77,51.83,31076.0,49.2077,49.2646,49.1034,49.1603,31076.0
2018-01-30 15:25:00,51.83,51.92,51.82,51.91,20309.0,49.1603,49.2457,49.1508,49.2362,20309.0
2018-01-30 15:30:00,51.92,51.97,51.86,51.92,38569.0,49.2457,49.2931,49.1888,49.2457,38569.0
2018-01-30 15:35:00,51.93,52.11,51.92,52.02,75903.0,49.2552,49.4259,49.2457,49.3405,75903.0
2018-01-30 15:40:00,52.0,52.04,51.9,51.9,44018.0,49.3216,49.3595,49.2267,49.2267,44018.0
2018-01-30 15:45:00,51.93,52.05,51.93,51.95,61299.0,49.2552,49.369,49.2552,49.2741,61299.0
2018-01-30 15:50:00,51.95,51.98,51.88,51.92,77268.0,49.2741,49.3026,49.2077,49.2457,77268.0
2018-01-30 15:55:00,51.92,51.97,51.64,51.69,331830.0,49.2457,49.2931,48.9801,49.0275,331830.0
2018-01-31 09:30:00,52.31,52.51,52.22,52.49,255428.0,49.6156,49.8053,49.5302,49.7863,255428.0
2018-01-31 09:35:00,52.5,52.6,52.49,52.53,70146.0,49.7958,49.8907,49.7863,49.8243,70146.0
2018-01-31 09:40:00,52.51,52.56,52.44,52.5,66530.0,49.8053,49.8527,49.7389,49.7958,66530.0
2018-01-31 09:45:00,52.5,52.51,52.29,52.34,59334.0,49.7958,49.8053,49.5966,49.644,59334.0
2018-01-31 09:50:00,52.34,52.35,52.28,52.31,82925.0,49.644,49.6535,49.5871,49.6156,82925.0
2018-01-31 09:55:00,52.33,52.41,52.26,52.32,53308.0,49.6346,49.7104,49.5682,49.6251,53308.0
2018-01-31 10:00:00,52.31,52.32,52.14,52.17,77980.0,49.6156,49.6251,49.4543,49.4828,77980.0
2018-01-31 10:05:00,52.15,52.29,52.1,52.22,55040.0,49.4638,49.5966,49.4164,49.5302,55040.0
2018-01-31 10:10:00,52.22,52.38,52.17,52.37,40522.0,49.5302,49.682,49.4828,49.6725,40522.0
2018-01-31 10:15:00,52.38,52.44,52.35,52.42,48389.0,49.682,49.7389,49.6535,49.7199,48389.0
2018-01-31 10:20:00,52.42,52.46,52.37,52.43,29920.0,49.7199,49.7579,49.6725,49.7294,29920.0
2018-01-31 10:25:00,52.44,52.44,52.25,52.27,85444.0,49.7389,49.7389,49.5587,49.5776,85444.0
2018-01-31 10:30:00,52.27,52.32,52.23,52.32,25729.0,49.5776,49.6251,49.5397,49.6251,25729.0
2018-01-31 10:35:00,52.33,52.35,52.24,52.25,21192.0,49.6346,49.6535,49.5492,49.5587,21192.0
2018-01-31 10:40:00,52.25,52.25,52.0,52.02,51611.0,49.5587,49.5587,49.3216,49.3405,51611.0
2018-01-31 10:45:00,52.01,52.13,51.95,52.09,68865.0,49.331,49.4449,49.2741,49.4069,68865.0
2018-01-31 10:50:00,52.09,52.15,51.99,52.03,42911.0,49.4069,49.4638,49.3121,49.35,42911.0
2018-01-31 10:55:00,52.03,52.05,51.89,52.0,93608.0,49.35,49.369,49.2172,49.3216,93608.0
2018-01-31 11:00:00,52.03,52.05,51.92,52.01,32594.0,49.35,49.369,49.2457,49.331,32594.0
2018-01-31 11:05:00,52.01,52.03,51.91,51.92,20277.0,49.331,49.35,49.2362,49.2457,20277.0
2018-01-31 11:10:00,51.9,51.99,51.83,51.97,51186.0,49.2267,49.3121,49.1603,49.2931,51186.0
2018-01-31 11:15:00,51.96,51.97,51.89,51.89,19425.0,49.2836,49.2931,49.2172,49.2172,19425.0
2018-01-31 11:20:00,51.88,51.92,51.81,51.89,52624.0,49.2077,49.2457,49.1413,49.2172,52624.0
2018-01-31 11:25:00,51.9,52.0,51.82,51.82,46109.0,49.2267,49.3216,49.1508,49.1508,46109.0
2018-01-31 11:30:00,51.81,52.03,51.81,52.03,40548.0,49.1413,49.35,49.1413,49.35,40548.0
2018-01-31 11:35:00,52.01,52.03,51.96,51.99,34327.0,49.331,49.35,49.2836,49.3121,34327.0
2018-01-31 11:40:00,52.0,52.03,51.9,51.91,16655.0,49.3216,49.35,49.2267,49.2362,16655.0
2018-01-31 11:45:00,51.92,51.94,51.89,51.91,25560.0,49.2457,49.2646,49.2172,49.2362,25560.0
2018-01-31 11:50:00,51.91,51.91,51.82,51.84,11255.0,49.2362,49.2362,49.1508,49.1698,11255.0
2018-01-31 11:55:00,51.83,51.87,51.81,51.82,15149.0,49.1603,49.1983,49.1413,49.1508,15149.0
2018-01-31 12:00:00,51.82,51.93,51.78,51.92,44796.0,49.1508,49.2552,49.1129,49.2457,44796.0
2018-01-31 12:05:00,51.88,51.9,51.86,51.88,16550.0,49.2077,49.2267,49.1888,49.2077,16550.0
2018-01-31 12:10:00,51.87,51.87,51.84,51.86,10629.0,49.1983,49.1983,49.1698,49.1888,10629.0
2018-01-31 12:15:00,51.88,51.9,51.83,51.9,10670.0,49.2077,49.2267,49.1603,49.2267,10670.0
2018-01-31 12:20:00,51.9,52.02,51.9,52.0,33044.0,49.2267,49.3405,49.2267,49.3216,33044.0
2018-01-31 12:25:00,52.0,52.0,51.96,51.96,14756.0,49.3216,49.3216,49.2836,49.2836,14756.0
2018-01-31 12:30:00,51.96,52.07,51.96,52.06,57781.0,49.2836,49.388,49.2836,49.3785,57781.0
2018-01-31 12:35:00,52.06,52.07,52.02,52.02,9483.0,49.3785,49.388,49.3405,49.3405,9483.0
2018-01-31 12:40:00,52.02,52.04,51.95,51.98,32640.0,49.3405,49.3595,49.2741,49.3026,32640.0
2018-01-31 12:45:00,52.02,52.03,51.96,51.97,4076.0,49.3405,49.35,49.2836,49.2931,4076.0
2018-01-31 12:50:00,51.97,51.99,51.94,51.98,14431.0,49.2931,49.3121,49.2646,49.3026,14431.0
2018-01-31 12:55:00,51.95,52.02,51.93,52.01,21840.0,49.2741,49.3405,49.2552,49.331,21840.0
2018-01-31 13:00:00,52.0,52.09,51.98,51.98,85143.0,49.3216,49.4069,49.3026,49.3026,85143.0
2018-01-31 13:05:00,52.0,52.06,51.98,52.01,21048.0,49.3216,49.3785,49.3026,49.331,21048.0
2018-01-31 13:10:00,51.98,52.05,51.98,52.05,21254.0,49.3026,49.369,49.3026,49.369,21254.0
2018-01-31 13:15:00,52.04,52.05,51.99,52.03,18911.0,49.3595,49.369,49.3121,49.35,18911.0
2018-01-31 13:20:00,52.03,52.17,52.03,52.17,29285.0,49.35,49.4828,49.35,49.4828,29285.0
2018-01-31 13:25:00,52.17,52.19,52.1,52.16,14785.0,49.4828,49.5018,49.4164,49.4733,14785.0
2018-01-31 13:30:00,52.15,52.18,52.11,52.17,21452.0,49.4638,49.4923,49.4259,49.4828,21452.0
2018-01-31 13:35:00,52.16,52.18,52.07,52.08,38090.0,49.4733,49.4923,49.388,49.3974,38090.0
2018-01-31 13:40:00,52.1,52.13,52.08,52.09,14054.0,49.4164,49.4449,49.3974,49.4069,14054.0
2018-01-31 13:45:00,52.09,52.1,52.04,52.06,17890.0,49.4069,49.4164,49.3595,49.3785,17890.0
2018-01-31 13:50:00,52.07,52.08,52.02,52.08,14824.0,49.388,49.3974,49.3405,49.3974,14824.0
2018-01-31 13:55:00,52.09,52.13,52.0,52.0,15995.0,49.4069,49.4449,49.3216,49.3216,15995.0
2018-01-31 14:00:00,52.1,52.3,51.96,51.99,55849.0,49.4164,49.6061,49.2836,49.3121,55849.0
2018-01-31 14:05:00,51.92,52.07,51.91,52.05,13550.0,49.2457,49.388,49.2362,49.369,13550.0
2018-01-31 14:10:00,52.1,52.1,51.89,51.91,43379.0,49.4164,49.4164,49.2172,49.2362,43379.0
2018-01-31 14:15:00,51.89,51.99,51.88,51.95,34438.0,49.2172,49.3121,49.2077,49.2741,34438.0
2018-01-31 14:20:00,51.94,51.95,51.59,51.62,110152.0,49.2646,49.2741,48.9327,48.9611,110152.0
2018-01-31 14:25:00,51.62,51.73,51.58,51.67,51046.0,48.9611,49.0655,48.9232,49.0086,51046.0
2018-01-31 14:30:00,51.65,51.74,51.62,51.69,38169.0,48.9896,49.0749,48.9611,49.0275,38169.0
2018-01-31 14:35:00,51.66,51.67,51.5,51.57,76542.0,48.9991,49.0086,48.8473,48.9137,76542.0
2018-01-31 14:40:00,51.56,51.68,51.53,51.58,25143.0,48.9042,49.018,48.8758,48.9232,25143.0
2018-01-31 14:45:00,51.58,51.6,51.27,51.3,129534.0,48.9232,48.9422,48.6292,48.6576,129534.0
2018-01-31 14:50:00,51.29,51.37,51.14,51.36,187827.0,48.6481,48.724,48.5059,48.7145,187827.0
2018-01-31 14:55:00,51.35,51.49,51.35,51.46,62914.0,48.705,48.8378,48.705,48.8094,62914.0
2018-01-31 15:00:00,51.45,51.48,51.3,51.34,76563.0,48.7999,48.8283,48.6576,48.6956,76563.0
2018-01-31 15:05:00,51.32,51.32,51.14,51.3,75168.0,48.6766,48.6766,48.5059,48.6576,75168.0
2018-01-31 15:10:00,51.3,51.38,51.22,51.26,59790.0,48.6576,48.7335,48.5817,48.6197,59790.0
2018-01-31 15:15:00,51.25,51.37,51.18,51.33,33201.0,48.6102,48.724,48.5438,48.6861,33201.0
2018-01-31 15:20:00,51.32,51.44,51.3,51.43,41143.0,48.6766,48.7904,48.6576,48.7809,41143.0
2018-01-31 15:25:00,51.43,51.57,51.4,51.56,53612.0,48.7809,48.9137,48.7525,48.9042,53612.0
2018-01-31 15:30:00,51.55,51.72,51.54,51.69,35575.0,48.8947,49.056,48.8852,49.0275,35575.0
2018-01-31 15:35:00,51.71,51.88,51.63,51.84,69587.0,49.0465,49.2077,48.9706,49.1698,69587.0
2018-01-31 15:40:00,51.84,52.09,51.84,52.0,69244.0,49.1698,49.4069,49.1698,49.3216,69244.0
2018-01-31 15:45:00,52.04,52.14,51.91,51.93,76826.0,49.3595,49.4543,49.2362,49.2552,76826.0
2018-01-31 15:50:00,51.89,51.95,51.86,51.89,37149.0,49.2172,49.2741,49.1888,49.2172,37149.0
2018-01-31 15:55:00,51.92,51.93,51.77,51.81,174006.0,49.2457,49.2552,49.1034,49.1413,174006.0
2018-02-01 09:30:00,51.29,51.57,51.24,51.52,120329.0,48.6481,48.9137,48.6007,48.8663,120329.0
2018-02-01 09:35:00,51.49,51.68,51.48,51.6,88125.0,48.8378,49.018,48.8283,48.9422,88125.0
2018-02-01 09:40:00,51.6,51.6,51.39,51.4,123720.0,48.9422,48.9422,48.743,48.7525,123720.0
2018-02-01 09:45:00,51.4,51.53,51.32,51.43,147095.0,48.7525,48.8758,48.6766,48.7809,147095.0
2018-02-01 09:50:00,51.42,51.64,51.42,51.63,118727.0,48.7714,48.9801,48.7714,48.9706,118727.0
2018-02-01 09:55:00,51.62,51.83,51.62,51.72,71361.0,48.9611,49.1603,48.9611,49.056,71361.0
2018-02-01 10:00:00,51.69,51.83,51.66,51.75,38846.0,49.0275,49.1603,48.9991,49.0844,38846.0
2018-02-01 10:05:00,51.78,51.86,51.65,51.69,26929.0,49.1129,49.1888,48.9896,49.0275,26929.0
2018-02-01 10:10:00,51.71,51.72,51.56,51.59,71972.0,49.0465,49.056,48.9042,48.9327,71972.0
2018-02-01 10:15:00,51.63,51.78,51.62,51.74,18879.0,48.9706,49.1129,48.9611,49.0749,18879.0
2018-02-01 10:20:00,51.74,51.8,51.68,51.76,42401.0,49.0749,49.1319,49.018,49.0939,42401.0
2018-02-01 10:25:00,51.78,51.78,51.54,51.6,53616.0,49.1129,49.1129,48.8852,48.9422,53616.0
2018-02-01 10:30:00,51.58,51.6,51.45,51.53,55942.0,48.9232,48.9422,48.7999,48.8758,55942.0
2018-02-01 10:35:00,51.52,51.68,51.51,51.62,27483.0,48.8663,49.018,48.8568,48.9611,27483.0
2018-02-01 10:40:00,51.66,51.71,51.59,51.6,24870.0,48.9991,49.0465,48.9327,48.9422,24870.0
2018-02-01 10:45:00,51.56,51.71,51.55,51.66,18174.0,48.9042,49.0465,48.8947,48.9991,18174.0
2018-02-01 10:50:00,51.64,51.69,51.58,51.66,13785.0,48.9801,49.0275,48.9232,48.9991,13785.0
2018-02-01 10:55:00,51.69,51.72,51.58,51.67,29780.0,49.0275,49.056,48.9232,49.0086,29780.0
2018-02-01 11:00:00,51.66,51.82,51.66,51.74,16437.0,48.9991,49.1508,48.9991,49.0749,16437.0
2018-02-01 11:05:00,51.7,51.75,51.63,51.72,12739.0,49.037,49.0844,48.9706,49.056,12739.0
2018-02-01 11:10:00,51.68,51.72,51.62,51.72,8552.0,49.018,49.056,48.9611,49.056,8552.0
2018-02-01 11:15:00,51.74,51.82,51.73,51.76,9628.0,49.0749,49.1508,49.0655,49.0939,9628.0
2018-02-01 11:20:00,51.78,51.78,51.7,51.72,8561.0,49.1129,49.1129,49.037,49.056,8561.0
2018-02-01 11:25:00,51.73,51.74,51.66,51.68,5386.0,49.0655,49.0749,48.9991,49.018,5386.0
2018-02-01 11:30:00,51.69,51.94,51.69,51.93,29228.0,49.0275,49.2646,49.0275,49.2552,29228.0
2018-02-01 11:35:00,51.94,52.14,51.89,52.05,55336.0,49.2646,49.4543,49.2172,49.369,55336.0
2018-02-01 11:40:00,52.06,52.25,52.03,52.23,64306.0,49.3785,49.5587,49.35,49.5397,64306.0
2018-02-01 11:45:00,52.23,52.27,52.17,52.2,39607.0,49.5397,49.5776,49.4828,49.5113,39607.0
2018-02-01 11:50:00,52.25,52.28,52.2,52.25,20326.0,49.5587,49.5871,49.5113,49.5587,20326.0
2018-02-01 11:55:00,52.27,52.35,52.26,52.34,96940.0,49.5776,49.6535,49.5682,49.644,96940.0
2018-02-01 12:00:00,52.35,52.4,52.26,52.3,100231.0,49.6535,49.701,49.5682,49.6061,100231.0
2018-02-01 12:05:00,52.31,52.33,52.25,52.27,20899.0,49.6156,49.6346,49.5587,49.5776,20899.0
2018-02-01 12:10:00,52.26,52.31,52.21,52.27,115354.0,49.5682,49.6156,49.5207,49.5776,115354.0
2018-02-01 12:15:00,52.25,52.37,52.24,52.37,20988.0,49.5587,49.6725,49.5492,49.6725,20988.0
2018-02-01 12:20:00,52.37,52.41,52.32,52.33,40306.0,49.6725,49.7104,49.6251,49.6346,40306.0
2018-02-01 12:25:00,52.3,52.33,52.2,52.25,71685.0,49.6061,49.6346,49.5113,49.5587,71685.0
2018-02-01 12:30:00,52.26,52.34,52.25,52.31,70090.0,49.5682,49.644,49.5587,49.6156,70090.0
2018-02-01 12:35:00,52.3,52.34,52.28,52.33,17675.0,49.6061,49.644,49.5871,49.6346,17675.0
2018-02-01 12:40:00,52.29,52.29,52.23,52.23,6475.0,49.5966,49.5966,49.5397,49.5397,6475.0
2018-02-01 12:45:00,52.25,52.31,52.25,52.28,30518.0,49.5587,49.6156,49.5587,49.5871,30518.0
2018-02-01 12:50:00,52.28,52.28,52.22,52.24,19203.0,49.5871,49.5871,49.5302,49.5492,19203.0
2018-02-01 12:55:00,52.27,52.28,52.23,52.25,13896.0,49.5776,49.5871,49.5397,49.5587,13896.0
2018-02-01 13:00:00,52.27,52.38,52.25,52.38,20553.0,49.5776,49.682,49.5587,49.682,20553.0
2018-02-01 13:05:00,52.39,52.46,52.38,52.39,70802.0,49.6915,49.7579,49.682,49.6915,70802.0
2018-02-01 13:10:00,52.39,52.45,52.39,52.4,10174.0,49.6915,49.7484,49.6915,49.701,10174.0
2018-02-01 13:15:00,52.38,52.41,52.37,52.4,5295.0,49.682,49.7104,49.6725,49.701,5295.0
2018-02-01 13:20:00,52.39,52.4,52.36,52.37,8094.0,49.6915,49.701,49.663,49.6725,8094.0
2018-02-01 13:25:00,52.38,52.44,52.37,52.4,13863.0,49.682,49.7389,49.6725,49.701,13863.0
2018-02-01 13:30:00,52.38,52.39,52.29,52.3,20008.0,49.682,49.6915,49.5966,49.6061,20008.0
2018-02-01 13:35:00,52.29,52.3,52.23,52.23,62953.0,49.5966,49.6061,49.5397,49.5397,62953.0
2018-02-01 13:40:00,52.25,52.25,52.12,52.13,73793.0,49.5587,49.5587,49.4354,49.4449,73793.0
2018-02-01 13:45:00,52.11,52.14,52.04,52.11,36559.0,49.4259,49.4543,49.3595,49.4259,36559.0
2018-02-01 13:50:00,52.1,52.13,51.92,51.93,23509.0,49.4164,49.4449,49.2457,49.2552,23509.0
2018-02-01 13:55:00,51.93,51.98,51.84,51.91,123297.0,49.2552,49.3026,49.1698,49.2362,123297.0
2018-02-01 14:00:00,51.9,51.97,51.82,51.93,31182.0,49.2267,49.2931,49.1508,49.2552,31182.0
2018-02-01 14:05:00,51.9,51.96,51.86,51.88,77470.0,49.2267,49.2836,49.1888,49.2077,77470.0
2018-02-01 14:10:00,51.89,51.89,51.74,51.76,32280.0,49.2172,49.2172,49.0749,49.0939,32280.0
2018-02-01 14:15:00,51.75,51.82,51.62,51.62,62203.0,49.0844,49.1508,48.9611,48.9611,62203.0
2018-02-01 14:20:00,51.63,51.69,51.4,51.51,117990.0,48.9706,49.0275,48.7525,48.8568,117990.0
2018-02-01 14:25:00,51.52,51.72,51.48,51.72,47422.0,48.8663,49.056,48.8283,49.056,47422.0
2018-02-01 14:30:00,51.72,51.73,51.61,51.61,23710.0,49.056,49.0655,48.9516,48.9516,23710.0
2018-02-01 14:35:00,51.62,51.83,51.61,51.77,36597.0,48.9611,49.1603,48.9516,49.1034,36597.0
2018-02-01 14:40:00,51.75,51.86,51.72,51.73,27341.0,49.0844,49.1888,49.056,49.0655,27341.0
2018-02-01 14:45:00,51.75,51.89,51.75,51.85,51808.0,49.0844,49.2172,49.0844,49.1793,51808.0
2018-02-01 14:50:00,51.89,51.92,51.84,51.86,29267.0,49.2172,49.2457,49.1698,49.1888,29267.0
2018-02-01 14:55:00,51.87,51.95,51.87,51.95,24905.0,49.1983,49.2741,49.1983,49.2741,24905.0
2018-02-01 15:00:00,51.95,51.97,51.85,51.85,40965.0,49.2741,49.2931,49.1793,49.1793,40965.0
2018-02-01 15:05:00,51.86,51.93,51.78,51.92,28204.0,49.1888,49.2552,49.1129,49.2457,28204.0
2018-02-01 15:10:00,51.92,51.96,51.83,51.83,29271.0,49.2457,49.2836,49.1603,49.1603,29271.0
2018-02-01 15:15:00,51.82,51.91,51.74,51.74,30627.0,49.1508,49.2362,49.0749,49.0749,30627.0
2018-02-01 15:20:00,51.72,51.74,51.64,51.68,39393.0,49.056,49.0749,48.9801,49.018,39393.0
2018-02-01 15:25:00,51.7,51.72,51.51,51.51,93534.0,49.037,49.056,48.8568,48.8568,93534.0
2018-02-01 15:30:00,51.52,51.52,51.22,51.36,118036.0,48.8663,48.8663,48.5817,48.7145,118036.0
2018-02-01 15:35:00,51.36,51.41,51.32,51.34,93470.0,48.7145,48.7619,48.6766,48.6956,93470.0
2018-02-01 15:40:00,51.33,51.33,51.16,51.25,75513.0,48.6861,48.6861,48.5248,48.6102,75513.0
2018-02-01 15:45:00,51.25,51.54,51.25,51.52,92034.0,48.6102,48.8852,48.6102,48.8663,92034.0
2018-02-01 15:50:00,51.53,51.69,51.5,51.54,145170.0,48.8758,49.0275,48.8473,48.8852,145170.0
2018-02-01 15:55:00,51.53,51.71,51.47,51.64,247485.0,48.8758,49.0465,48.8189,48.9801,247485.0
2018-02-02 09:30:00,50.75,50.87,50.63,50.69,159299.0,48.1359,48.2498,48.0221,48.079,159299.0
2018-02-02 09:35:00,50.68,50.84,50.58,50.58,90492.0,48.0695,48.2213,47.9747,47.9747,90492.0
2018-02-02 09:40:00,50.59,50.72,50.54,50.63,87752.0,47.9842,48.1075,47.9368,48.0221,87752.0
2018-02-02 09:45:00,50.61,50.66,50.52,50.57,110460.0,48.0032,48.0506,47.9178,47.9652,110460.0
2018-02-02 09:50:00,50.57,50.57,50.3,50.31,150932.0,47.9652,47.9652,47.7091,47.7186,150932.0
2018-02-02 09:55:00,50.29,50.41,50.24,50.4,94612.0,47.6996,47.8135,47.6522,47.804,94612.0
2018-02-02 10:00:00,50.4,50.4,49.95,49.95,230173.0,47.804,47.804,47.3771,47.3771,230173.0
2018-02-02 10:05:00,49.95,50.18,49.83,50.07,299142.0,47.3771,47.5953,47.2633,47.491,299142.0
2018-02-02 10:10:00,50.03,50.27,50.0,50.19,101284.0,47.453,47.6807,47.4246,47.6048,101284.0
2018-02-02 10:15:00,50.2,50.25,50.11,50.17,88072.0,47.6143,47.6617,47.5289,47.5858,88072.0
2018-02-02 10:20:00,50.17,50.26,50.05,50.23,103744.0,47.5858,47.6712,47.472,47.6427,103744.0
2018-02-02 10:25:00,50.22,50.36,50.18,50.32,70352.0,47.6332,47.766,47.5953,47.7281,70352.0
2018-02-02 10:30:00,50.34,50.34,50.16,50.31,37000.0,47.7471,47.7471,47.5763,47.7186,37000.0
2018-02-02 10:35:00,50.27,50.43,50.25,50.36,39944.0,47.6807,47.8324,47.6617,47.766,39944.0
2018-02-02 10:40:00,50.36,50.51,50.36,50.41,39562.0,47.766,47.9083,47.766,47.8135,39562.0
2018-02-02 10:45:00,50.4,50.4,50.26,50.37,52201.0,47.804,47.804,47.6712,47.7755,52201.0
2018-02-02 10:50:00,50.37,50.53,50.37,50.48,30415.0,47.7755,47.9273,47.7755,47.8798,30415.0
2018-02-02 10:55:00,50.45,50.45,50.29,50.35,44365.0,47.8514,47.8514,47.6996,47.7565,44365.0
2018-02-02 11:00:00,50.35,50.35,50.19,50.2,51324.0,47.7565,47.7565,47.6048,47.6143,51324.0
2018-02-02 11:05:00,50.2,50.29,50.19,50.29,39220.0,47.6143,47.6996,47.6048,47.6996,39220.0
2018-02-02 11:10:00,50.29,50.46,50.29,50.4,14282.0,47.6996,47.8609,47.6996,47.804,14282.0
2018-02-02 11:15:00,50.41,50.42,50.08,50.13,36111.0,47.8135,47.8229,47.5005,47.5479,36111.0
2018-02-02 11:20:00,50.11,50.19,50.07,50.1,19561.0,47.5289,47.6048,47.491,47.5194,19561.0
2018-02-02 11:25:00,50.11,50.22,50.08,50.11,50051.0,47.5289,47.6332,47.5005,47.5289,50051.0
2018-02-02 11:30:00,50.11,50.19,50.02,50.03,40191.0,47.5289,47.6048,47.4435,47.453,40191.0
2018-02-02 11:35:00,50.07,50.14,49.99,50.13,46934.0,47.491,47.5574,47.4151,47.5479,46934.0
2018-02-02 11:40:00,50.11,50.16,50.0,50.0,29351.0,47.5289,47.5763,47.4246,47.4246,29351.0
2018-02-02 11:45:00,49.99,50.09,49.93,49.99,75539.0,47.4151,47.5099,47.3582,47.4151,75539.0
2018-02-02 11:50:00,50.01,50.15,49.98,50.15,18760.0,47.4341,47.5668,47.4056,47.5668,18760.0
2018-02-02 11:55:00,50.12,50.13,49.75,49.77,140616.0,47.5384,47.5479,47.1875,47.2064,140616.0
2018-02-02 12:00:00,49.77,49.87,49.7,49.77,86241.0,47.2064,47.3013,47.14,47.2064,86241.0
2018-02-02 12:05:00,49.78,49.85,49.76,49.78,29433.0,47.2159,47.2823,47.1969,47.2159,29433.0
2018-02-02 12:10:00,49.81,49.97,49.78,49.94,40314.0,47.2444,47.3961,47.2159,47.3677,40314.0
2018-02-02 12:15:00,49.91,50.07,49.91,50.06,36666.0,47.3392,47.491,47.3392,47.4815,36666.0
2018-02-02 12:20:00,50.07,50.09,49.96,50.09,41803.0,47.491,47.5099,47.3866,47.5099,41803.0
2018-02-02 12:25:00,50.1,50.24,50.04,50.22,52247.0,47.5194,47.6522,47.4625,47.6332,52247.0
2018-02-02 12:30:00,50.21,50.21,50.08,50.12,40200.0,47.6238,47.6238,47.5005,47.5384,40200.0
2018-02-02 12:35:00,50.14,50.16,50.07,50.08,31051.0,47.5574,47.5763,47.491,47.5005,31051.0
2018-02-02 12:40:00,50.11,50.16,50.05,50.16,42470.0,47.5289,47.5763,47.472,47.5763,42470.0
2018-02-02 12:45:00,50.16,50.16,50.01,50.09,25142.0,47.5763,47.5763,47.4341,47.5099,25142.0
2018-02-02 12:50:00,50.06,50.07,49.97,49.98,26890.0,47.4815,47.491,47.3961,47.4056,26890.0
2018-02-02 12:55:00,49.97,50.04,49.89,49.9,24910.0,47.3961,47.4625,47.3202,47.3297,24910.0
2018-02-02 13:00:00,49.88,49.88,49.78,49.82,39094.0,47.3108,47.3108,47.2159,47.2538,39094.0
2018-02-02 13:05:00,49.82,49.87,49.78,49.78,22504.0,47.2538,47.3013,47.2159,47.2159,22504.0
2018-02-02 13:10:00,49.78,49.89,49.72,49.86,36282.0,47.2159,47.3202,47.159,47.2918,36282.0
2018-02-02 13:15:00,49.85,49.91,49.76,49.76,59634.0,47.2823,47.3392,47.1969,47.1969,59634.0
2018-02-02 13:20:00,49.73,49.75,49.54,49.55,81756.0,47.1685,47.1875,46.9883,46.9978,81756.0
2018-02-02 13:25:00,49.55,49.7,49.5,49.68,72708.0,46.9978,47.14,46.9503,47.1211,72708.0
2018-02-02 13:30:00,49.72,49.8,49.68,49.74,54742.0,47.159,47.2349,47.1211,47.178,54742.0
2018-02-02 13:35:00,49.74,49.77,49.61,49.61,34872.0,47.178,47.2064,47.0547,47.0547,34872.0
2018-02-02 13:40:00,49.62,49.63,49.44,49.5,115931.0,47.0641,47.0736,46.8934,46.9503,115931.0
2018-02-02 13:45:00,49.49,49.52,49.36,49.37,88753.0,46.9408,46.9693,46.8175,46.827,88753.0
2018-02-02 13:50:00,49.39,49.5,49.36,49.49,90399.0,46.846,46.9503,46.8175,46.9408,90399.0
2018-02-02 13:55:00,49.47,49.58,49.47,49.5,62001.0,46.9219,47.0262,46.9219,46.9503,62001.0
2018-02-02 14:00:00,49.5,49.5,49.37,49.42,35937.0,46.9503,46.9503,46.827,46.8744,35937.0
2018-02-02 14:05:00,49.43,49.48,49.31,49.37,63816.0,46.8839,46.9314,46.7701,46.827,63816.0
2018-02-02 14:10:00,49.35,49.38,49.19,49.27,95732.0,46.8081,46.8365,46.6563,46.7322,95732.0
2018-02-02 14:15:00,49.27,49.28,48.96,49.07,269465.0,46.7322,46.7417,46.4381,46.5425,269465.0
2018-02-02 14:20:00,49.07,49.16,48.97,49.09,178985.0,46.5425,46.6278,46.4476,46.5614,178985.0
2018-02-02 14:25:00,49.1,49.13,48.81,48.88,201959.0,46.5709,46.5994,46.2959,46.3623,201959.0
2018-02-02 14:30:00,48.87,49.18,48.86,49.15,179776.0,46.3528,46.6468,46.3433,46.6184,179776.0
2018-02-02 14:35:00,49.17,49.23,49.0,49.0,96919.0,46.6373,46.6942,46.4761,46.4761,96919.0
2018-02-02 14:40:00,49.03,49.2,49.0,49.2,102336.0,46.5045,46.6658,46.4761,46.6658,102336.0
2018-02-02 14:45:00,49.18,49.19,48.88,48.95,44743.0,46.6468,46.6563,46.3623,46.4287,44743.0
2018-02-02 14:50:00,48.96,48.97,48.8,48.93,54691.0,46.4381,46.4476,46.2864,46.4097,54691.0
2018-02-02 14:55:00,48.94,48.94,48.58,48.72,149917.0,46.4192,46.4192,46.0777,46.2105,149917.0
2018-02-02 15:00:00,48.69,48.79,48.53,48.57,106153.0,46.182,46.2769,46.0303,46.0682,106153.0
2018-02-02 15:05:00,48.54,48.57,48.35,48.36,152639.0,46.0398,46.0682,45.8596,45.869,152639.0
2018-02-02 15:10:00,48.37,48.73,48.36,48.62,93744.0,45.8785,46.22,45.869,46.1157,93744.0
2018-02-02 15:15:00,48.61,48.99,48.59,48.82,130865.0,46.1062,46.4666,46.0872,46.3054,130865.0
2018-02-02 15:20:00,48.84,48.99,48.82,48.96,67917.0,46.3243,46.4666,46.3054,46.4381,67917.0
2018-02-02 15:25:00,48.97,49.03,48.76,48.76,150833.0,46.4476,46.5045,46.2484,46.2484,150833.0
2018-02-02 15:30:00,48.76,48.76,48.55,48.68,111398.0,46.2484,46.2484,46.0493,46.1726,111398.0
2018-02-02 15:35:00,48.64,48.93,48.6,48.89,65245.0,46.1346,46.4097,46.0967,46.3717,65245.0
2018-02-02 15:40:00,48.89,48.89,48.54,48.59,61875.0,46.3717,46.3717,46.0398,46.0872,61875.0
2018-02-02 15:45:00,48.57,48.59,48.45,48.46,110860.0,46.0682,46.0872,45.9544,45.9639,110860.0
2018-02-02 15:50:00,48.48,48.59,48.36,48.38,111529.0,45.9829,46.0872,45.869,45.888,111529.0
2018-02-02 15:55:00,48.38,48.41,48.22,48.26,328432.0,45.888,45.9165,45.7363,45.7742,328432.0
2018-02-05 09:30:00,47.1,47.35,46.88,47.32,478413.0,44.6739,44.9111,44.4653,44.8826,478413.0
2018-02-05 09:35:00,47.36,47.52,47.18,47.24,216962.0,44.9206,45.0723,44.7498,44.8067,216962.0
2018-02-05 09:40:00,47.28,47.34,47.08,47.16,147788.0,44.8447,44.9016,44.655,44.7309,147788.0
2018-02-05 09:45:00,47.16,47.32,47.06,47.2,163865.0,44.7309,44.8826,44.636,44.7688,163865.0
2018-02-05 09:50:00,47.22,47.36,47.15,47.32,106915.0,44.7878,44.9206,44.7214,44.8826,106915.0
2018-02-05 09:55:00,47.32,47.46,47.31,47.42,80746.0,44.8826,45.0154,44.8731,44.9775,80746.0
2018-02-05 10:00:00,47.39,47.53,47.24,47.48,172527.0,44.949,45.0818,44.8067,45.0344,172527.0
2018-02-05 10:05:00,47.48,47.74,47.42,47.72,244998.0,45.0344,45.281,44.9775,45.262,244998.0
2018-02-05 10:10:00,47.72,47.98,47.7,47.97,258713.0,45.262,45.5086,45.243,45.4991,258713.0
2018-02-05 10:15:00,47.97,47.99,47.82,47.97,208206.0,45.4991,45.5181,45.3569,45.4991,208206.0
2018-02-05 10:20:00,47.97,48.25,47.92,48.25,181690.0,45.4991,45.7647,45.4517,45.7647,181690.0
2018-02-05 10:25:00,48.25,48.4,48.24,48.32,122791.0,45.7647,45.907,45.7552,45.8311,122791.0
2018-02-05 10:30:00,48.32,48.33,47.99,48.02,187561.0,45.8311,45.8406,45.5181,45.5466,187561.0
2018-02-05 10:35:00,48.0,48.13,47.92,47.97,61617.0,45.5276,45.6509,45.4517,45.4991,61617.0
2018-02-05 10:40:00,47.97,48.17,47.97,48.16,87494.0,45.4991,45.6888,45.4991,45.6793,87494.0
2018-02-05 10:45:00,48.15,48.39,48.12,48.3,79562.0,45.6699,45.8975,45.6414,45.8121,79562.0
2018-02-05 10:50:00,48.3,48.31,48.17,48.2,44109.0,45.8121,45.8216,45.6888,45.7173,44109.0
2018-02-05 10:55:00,48.2,48.33,48.1,48.19,83981.0,45.7173,45.8406,45.6224,45.7078,83981.0
2018-02-05 11:00:00,48.19,48.36,48.04,48.1,70745.0,45.7078,45.869,45.5655,45.6224,70745.0
2018-02-05 11:05:00,48.1,48.17,48.05,48.1,28803.0,45.6224,45.6888,45.575,45.6224,28803.0
2018-02-05 11:10:00,48.1,48.14,48.0,48.0,51707.0,45.6224,45.6604,45.5276,45.5276,51707.0
2018-02-05 11:15:00,48.02,48.09,47.96,48.01,35509.0,45.5466,45.613,45.4897,45.5371,35509.0
2018-02-05 11:20:00,47.98,48.06,47.83,48.01,39385.0,45.5086,45.5845,45.3663,45.5371,39385.0
2018-02-05 11:25:00,48.03,48.09,47.89,47.9,63266.0,45.556,45.613,45.4233,45.4327,63266.0
2018-02-05 11:30:00,47.91,47.91,47.73,47.82,31175.0,45.4422,45.4422,45.2715,45.3569,31175.0
2018-02-05 11:35:00,47.79,47.79,47.67,47.73,36224.0,45.3284,45.3284,45.2146,45.2715,36224.0
2018-02-05 11:40:00,47.7,47.73,47.49,47.51,62535.0,45.243,45.2715,45.0439,45.0628,62535.0
2018-02-05 11:45:00,47.53,47.58,47.45,47.45,27530.0,45.0818,45.1292,45.0059,45.0059,27530.0
2018-02-05 11:50:00,47.45,47.58,47.44,47.53,51502.0,45.0059,45.1292,44.9964,45.0818,51502.0
2018-02-05 11:55:00,47.52,47.72,47.52,47.71,29420.0,45.0723,45.262,45.0723,45.2525,29420.0
2018-02-05 12:00:00,47.69,47.72,47.5,47.5,45435.0,45.2336,45.262,45.0533,45.0533,45435.0
2018-02-05 12:05:00,47.46,47.52,47.33,47.35,28926.0,45.0154,45.0723,44.8921,44.9111,28926.0
2018-02-05 12:10:00,47.34,47.42,47.27,47.31,43683.0,44.9016,44.9775,44.8352,44.8731,43683.0
2018-02-05 12:15:00,47.31,47.31,47.06,47.07,102981.0,44.8731,44.8731,44.636,44.6455,102981.0
2018-02-05 12:20:00,47.06,47.1,46.82,46.92,175637.0,44.636,44.6739,44.4084,44.5032,175637.0
2018-02-05 12:25:00,46.93,47.2,46.93,47.09,45314.0,44.5127,44.7688,44.5127,44.6645,45314.0
2018-02-05 12:30:00,47.05,47.31,47.03,47.25,78636.0,44.6265,44.8731,44.6076,44.8162,78636.0
2018-02-05 12:35:00,47.26,47.26,47.08,47.09,25941.0,44.8257,44.8257,44.655,44.6645,25941.0
2018-02-05 12:40:00,47.09,47.28,47.09,47.28,38616.0,44.6645,44.8447,44.6645,44.8447,38616.0
2018-02-05 12:45:00,47.25,47.36,47.14,47.3,55354.0,44.8162,44.9206,44.7119,44.8636,55354.0
2018-02-05 12:50:00,47.31,47.38,47.25,47.26,42443.0,44.8731,44.9395,44.8162,44.8257,42443.0
2018-02-05 12:55:00,47.23,47.33,47.02,47.02,29373.0,44.7973,44.8921,44.5981,44.5981,29373.0
2018-02-05 13:00:00,47.0,47.0,46.53,46.56,156819.0,44.5791,44.5791,44.1333,44.1618,156819.0
2018-02-05 13:05:00,46.51,46.68,46.33,46.35,144807.0,44.1143,44.2756,43.9436,43.9626,144807.0
2018-02-05 13:10:00,46.35,46.54,46.28,46.45,75226.0,43.9626,44.1428,43.8962,44.0574,75226.0
2018-02-05 13:15:00,46.48,46.51,46.13,46.14,121634.0,44.0859,44.1143,43.7539,43.7634,121634.0
2018-02-05 13:20:00,46.15,46.34,46.14,46.28,117591.0,43.7729,43.9531,43.7634,43.8962,117591.0
2018-02-05 13:25:00,46.3,46.31,45.94,46.15,153447.0,43.9152,43.9246,43.5737,43.7729,153447.0
2018-02-05 13:30:00,46.14,46.38,46.12,46.12,104157.0,43.7634,43.991,43.7444,43.7444,104157.0
2018-02-05 13:35:00,46.16,46.26,45.95,45.95,153442.0,43.7824,43.8772,43.5832,43.5832,153442.0
2018-02-05 13:40:00,45.97,46.26,45.96,46.14,141914.0,43.6022,43.8772,43.5927,43.7634,141914.0
2018-02-05 13:45:00,46.13,46.31,46.08,46.21,109053.0,43.7539,43.9246,43.7065,43.8298,109053.0
2018-02-05 13:50:00,46.22,46.41,46.22,46.37,84345.0,43.8393,44.0195,43.8393,43.9815,84345.0
2018-02-05 13:55:00,46.37,46.77,46.34,46.74,135398.0,43.9815,44.3609,43.9531,44.3325,135398.0
2018-02-05 14:00:00,46.75,46.76,46.46,46.46,218045.0,44.342,44.3515,44.0669,44.0669,218045.0
2018-02-05 14:05:00,46.49,46.54,46.26,46.32,95057.0,44.0954,44.1428,43.8772,43.9341,95057.0
2018-02-05 14:10:00,46.33,46.5,46.28,46.39,104619.0,43.9436,44.1049,43.8962,44.0005,104619.0
2018-02-05 14:15:00,46.38,46.38,45.99,46.1,99070.0,43.991,43.991,43.6211,43.7255,99070.0
2018-02-05 14:20:00,46.08,46.14,45.78,45.8,109297.0,43.7065,43.7634,43.4219,43.4409,109297.0
2018-02-05 14:25:00,45.81,45.91,45.74,45.81,192270.0,43.4504,43.5452,43.384,43.4504,192270.0
2018-02-05 14:30:00,45.81,45.81,45.43,45.53,192755.0,43.4504,43.4504,43.09,43.1848,192755.0
2018-02-05 14:35:00,45.52,45.65,45.43,45.54,77151.0,43.1753,43.2986,43.09,43.1943,77151.0
2018-02-05 14:40:00,45.55,45.73,45.35,45.47,140041.0,43.2038,43.3745,43.0141,43.1279,140041.0
2018-02-05 14:45:00,45.48,45.56,45.21,45.28,145678.0,43.1374,43.2133,42.8813,42.9477,145678.0
2018-02-05 14:50:00,45.26,45.28,45.0,45.11,226143.0,42.9287,42.9477,42.6821,42.7864,226143.0
2018-02-05 14:55:00,45.06,45.15,44.51,44.6,381238.0,42.739,42.8244,42.2174,42.3027,381238.0
2018-02-05 15:00:00,44.58,44.74,44.01,44.06,353032.0,42.2837,42.4355,41.7431,41.7905,353032.0
2018-02-05 15:05:00,44.05,44.21,42.53,42.56,430466.0,41.781,41.9328,40.3393,40.3678,430466.0
2018-02-05 15:10:00,42.51,43.82,41.82,43.71,609480.0,40.3204,41.5629,39.6659,41.4586,609480.0
2018-02-05 15:15:00,43.77,44.89,43.74,44.03,656635.0,41.5155,42.5778,41.487,41.7621,656635.0
2018-02-05 15:20:00,44.0,44.66,43.56,44.58,315930.0,41.7336,42.3596,41.3163,42.2837,315930.0
2018-02-05 15:25:00,44.57,45.04,44.34,44.94,241491.0,42.2743,42.7201,42.0561,42.6252,241491.0
2018-02-05 15:30:00,44.91,45.07,44.27,44.64,277673.0,42.5968,42.7485,41.9897,42.3407,277673.0
2018-02-05 15:35:00,44.67,44.78,43.9,43.91,162733.0,42.3691,42.4734,41.6388,41.6483,162733.0
2018-02-05 15:40:00,43.9,44.23,43.45,43.96,229430.0,41.6388,41.9518,41.212,41.6957,229430.0
2018-02-05 15:45:00,43.97,44.05,43.1,43.14,210349.0,41.7052,41.781,40.88,40.9179,210349.0
2018-02-05 15:50:00,43.05,43.44,42.65,42.72,256759.0,40.8326,41.2025,40.4532,40.5196,256759.0
2018-02-05 15:55:00,42.73,43.37,42.3,42.35,585609.0,40.529,41.1361,40.1212,40.1686,585609.0
2018-02-06 09:30:00,40.26,41.21,39.75,41.21,961854.0,38.1863,39.0873,37.7025,39.0873,961854.0
2018-02-06 09:35:00,41.22,42.23,41.21,42.23,414004.0,39.0968,40.0548,39.0873,40.0548,414004.0
2018-02-06 09:40:00,42.23,42.69,42.0,42.2,305487.0,40.0548,40.4911,39.8366,40.0263,305487.0
2018-02-06 09:45:00,42.25,42.94,42.2,42.8,242040.0,40.0738,40.7282,40.0263,40.5954,242040.0
2018-02-06 09:50:00,42.8,43.99,42.78,43.96,458670.0,40.5954,41.7241,40.5765,41.6957,458670.0
2018-02-06 09:55:00,43.95,44.07,42.64,43.14,564125.0,41.6862,41.8,40.4437,40.9179,564125.0
2018-02-06 10:00:00,43.13,43.75,43.05,43.69,298629.0,40.9084,41.4965,40.8326,41.4396,298629.0
2018-02-06 10:05:00,43.68,44.08,42.97,43.02,331245.0,41.4301,41.8095,40.7567,40.8041,331245.0
2018-02-06 10:10:00,43.08,43.48,42.75,42.81,192428.0,40.861,41.2404,40.548,40.6049,192428.0
2018-02-06 10:15:00,42.76,42.88,41.7,42.26,309510.0,40.5575,40.6713,39.5521,40.0832,309510.0
2018-02-06 10:20:00,42.29,42.81,41.54,41.91,281559.0,40.1117,40.6049,39.4003,39.7513,281559.0
2018-02-06 10:25:00,41.89,42.37,41.65,41.94,140995.0,39.7323,40.1876,39.5047,39.7797,140995.0
2018-02-06 10:30:00,41.89,42.05,41.5,41.6,114520.0,39.7323,39.8841,39.3624,39.4572,114520.0
2018-02-06 10:35:00,41.6,41.6,40.95,41.51,290577.0,39.4572,39.4572,38.8407,39.3719,290577.0
2018-02-06 10:40:00,41.52,41.9,41.13,41.81,121614.0,39.3814,39.7418,39.0115,39.6564,121614.0
2018-02-06 10:45:00,41.77,42.44,41.76,42.18,184972.0,39.6185,40.254,39.609,40.0074,184972.0
2018-02-06 10:50:00,42.19,42.67,41.84,42.56,148714.0,40.0169,40.4721,39.6849,40.3678,148714.0
2018-02-06 10:55:00,42.6,42.67,42.06,42.07,88738.0,40.4057,40.4721,39.8936,39.903,88738.0
2018-02-06 11:00:00,42.09,42.1,41.8,41.94,54254.0,39.922,39.9315,39.6469,39.7797,54254.0
2018-02-06 11:05:00,41.95,42.32,41.55,41.89,133739.0,39.7892,40.1402,39.4098,39.7323,133739.0
2018-02-06 11:10:00,41.86,42.16,41.39,41.56,81697.0,39.7039,39.9884,39.2581,39.4193,81697.0
2018-02-06 11:15:00,41.62,41.97,41.51,41.96,73259.0,39.4762,39.8082,39.3719,39.7987,73259.0
2018-02-06 11:20:00,41.99,42.05,41.78,41.87,17601.0,39.8272,39.8841,39.628,39.7133,17601.0
2018-02-06 11:25:00,41.78,41.91,41.4,41.62,68146.0,39.628,39.7513,39.2675,39.4762,68146.0
2018-02-06 11:30:00,41.6,41.6,41.07,41.18,129748.0,39.4572,39.4572,38.9545,39.0589,129748.0
2018-02-06 11:35:00,41.18,41.47,41.12,41.45,58166.0,39.0589,39.3339,39.002,39.315,58166.0
2018-02-06 11:40:00,41.45,41.7,41.44,41.6,44386.0,39.315,39.5521,39.3055,39.4572,44386.0
2018-02-06 11:45:00,41.64,41.89,41.51,41.89,70379.0,39.4952,39.7323,39.3719,39.7323,70379.0
2018-02-06 11:50:00,41.9,42.32,41.84,42.0,222321.0,39.7418,40.1402,39.6849,39.8366,222321.0
2018-02-06 11:55:00,42.0,42.23,41.81,41.83,44980.0,39.8366,40.0548,39.6564,39.6754,44980.0
2018-02-06 12:00:00,41.87,42.1,41.86,42.0,29975.0,39.7133,39.9315,39.7039,39.8366,29975.0
2018-02-06 12:05:00,41.98,42.44,41.98,42.32,105285.0,39.8177,40.254,39.8177,40.1402,105285.0
2018-02-06 12:10:00,42.3,42.45,42.08,42.45,59979.0,40.1212,40.2635,39.9125,40.2635,59979.0
2018-02-06 12:15:00,42.43,42.74,42.27,42.35,149183.0,40.2445,40.5385,40.0927,40.1686,149183.0
2018-02-06 12:20:00,42.4,42.48,42.2,42.34,83874.0,40.216,40.2919,40.0263,40.1591,83874.0
2018-02-06 12:25:00,42.35,42.96,42.32,42.91,101738.0,40.1686,40.7472,40.1402,40.6998,101738.0
2018-02-06 12:30:00,42.91,43.19,42.76,42.83,125131.0,40.6998,40.9653,40.5575,40.6239,125131.0
2018-02-06 12:35:00,42.82,43.41,42.67,43.38,141273.0,40.6144,41.174,40.4721,41.1456,141273.0
2018-02-06 12:40:00,43.41,43.41,43.0,43.01,95151.0,41.174,41.174,40.7851,40.7946,95151.0
2018-02-06 12:45:00,43.01,43.04,42.67,42.75,106814.0,40.7946,40.8231,40.4721,40.548,106814.0
2018-02-06 12:50:00,42.75,42.8,42.41,42.57,79926.0,40.548,40.5954,40.2255,40.3773,79926.0
2018-02-06 12:55:00,42.58,42.83,42.45,42.75,78369.0,40.3868,40.6239,40.2635,40.548,78369.0
2018-02-06 13:00:00,42.6,42.61,42.07,42.31,78982.0,40.4057,40.4152,39.903,40.1307,78982.0
2018-02-06 13:05:00,42.34,42.4,42.0,42.06,72567.0,40.1591,40.216,39.8366,39.8936,72567.0
2018-02-06 13:10:00,42.02,42.55,41.95,42.48,58687.0,39.8556,40.3583,39.7892,40.2919,58687.0
2018-02-06 13:15:00,42.44,42.73,42.42,42.71,47563.0,40.254,40.529,40.235,40.5101,47563.0
2018-02-06 13:20:00,42.68,42.79,42.39,42.44,85378.0,40.4816,40.5859,40.2066,40.254,85378.0
2018-02-06 13:25:00,42.46,42.64,42.42,42.57,27342.0,40.2729,40.4437,40.235,40.3773,27342.0
2018-02-06 13:30:00,42.5,42.54,41.99,42.1,48393.0,40.3109,40.3488,39.8272,39.9315,48393.0
2018-02-06 13:35:00,42.05,42.47,42.05,42.33,37269.0,39.8841,40.2824,39.8841,40.1496,37269.0
2018-02-06 13:40:00,42.34,42.36,42.05,42.1,24186.0,40.1591,40.1781,39.8841,39.9315,24186.0
2018-02-06 13:45:00,42.13,42.23,41.91,42.02,39916.0,39.9599,40.0548,39.7513,39.8556,39916.0
2018-02-06 13:50:00,42.01,42.04,41.78,41.8,37382.0,39.8461,39.8746,39.628,39.6469,37382.0
2018-02-06 13:55:00,41.81,41.87,41.6,41.7,67215.0,39.6564,39.7133,39.4572,39.5521,67215.0
2018-02-06 14:00:00,41.71,41.8,41.63,41.75,52974.0,39.5616,39.6469,39.4857,39.5995,52974.0
2018-02-06 14:05:00,41.72,41.73,41.43,41.46,55071.0,39.5711,39.5805,39.296,39.3245,55071.0
2018-02-06 14:10:00,41.5,42.04,41.48,41.89,112998.0,39.3624,39.8746,39.3434,39.7323,112998.0
2018-02-06 14:15:00,41.85,41.88,41.48,41.49,77642.0,39.6944,39.7228,39.3434,39.3529,77642.0
2018-02-06 14:20:00,41.5,41.72,41.36,41.55,44357.0,39.3624,39.5711,39.2296,39.4098,44357.0
2018-02-06 14:25:00,41.52,41.72,41.43,41.64,50826.0,39.3814,39.5711,39.296,39.4952,50826.0
2018-02-06 14:30:00,41.6,41.92,41.5,41.9,64835.0,39.4572,39.7608,39.3624,39.7418,64835.0
2018-02-06 14:35:00,41.9,42.27,41.89,42.06,102630.0,39.7418,40.0927,39.7323,39.8936,102630.0
2018-02-06 14:40:00,42.06,42.33,42.05,42.33,70363.0,39.8936,40.1496,39.8841,40.1496,70363.0
2018-02-06 14:45:00,42.28,42.88,42.27,42.85,173786.0,40.1022,40.6713,40.0927,40.6429,173786.0
2018-02-06 14:50:00,42.84,43.09,42.61,43.08,127431.0,40.6334,40.8705,40.4152,40.861,127431.0
2018-02-06 14:55:00,43.11,43.66,43.07,43.56,227054.0,40.8895,41.4111,40.8515,41.3163,227054.0
2018-02-06 15:00:00,43.56,44.01,43.52,44.0,255881.0,41.3163,41.7431,41.2783,41.7336,255881.0
2018-02-06 15:05:00,44.0,44.61,43.85,44.61,267784.0,41.7336,42.3122,41.5914,42.3122,267784.0
2018-02-06 15:10:00,44.61,44.61,43.88,43.92,236548.0,42.3122,42.3122,41.6198,41.6577,236548.0
2018-02-06 15:15:00,43.96,44.22,43.66,43.75,168195.0,41.6957,41.9423,41.4111,41.4965,168195.0
2018-02-06 15:20:00,43.78,44.15,43.62,43.7,113772.0,41.525,41.8759,41.3732,41.4491,113772.0
2018-02-06 15:25:00,43.7,44.19,43.69,44.15,165898.0,41.4491,41.9138,41.4396,41.8759,165898.0
2018-02-06 15:30:00,44.15,44.54,43.76,44.39,146492.0,41.8759,42.2458,41.506,42.1035,146492.0
2018-02-06 15:35:00,44.39,44.8,44.23,44.78,173467.0,42.1035,42.4924,41.9518,42.4734,173467.0
2018-02-06 15:40:00,44.81,44.95,44.63,44.64,688503.0,42.5019,42.6347,42.3312,42.3407,688503.0
2018-02-06 15:45:00,44.6,44.68,44.08,44.13,215550.0,42.3027,42.3786,41.8095,41.8569,215550.0
2018-02-06 15:50:00,44.13,44.39,43.87,44.29,247753.0,41.8569,42.1035,41.6103,42.0087,247753.0
2018-02-06 15:55:00,44.27,44.72,44.1,44.72,262086.0,41.9897,42.4165,41.8285,42.4165,262086.0
2018-02-07 09:30:00,44.37,44.46,44.07,44.46,331953.0,42.0846,42.1699,41.8,42.1699,331953.0
2018-02-07 09:35:00,44.47,45.0,44.37,44.83,322382.0,42.1794,42.6821,42.0846,42.5209,322382.0
2018-02-07 09:40:00,44.82,45.3,44.81,44.9,827749.0,42.5114,42.9667,42.5019,42.5873,827749.0
2018-02-07 09:45:00,44.91,45.08,44.52,44.6,227610.0,42.5968,42.758,42.2268,42.3027,227610.0
2018-02-07 09:50:00,44.57,45.09,44.57,44.97,138410.0,42.2743,42.7675,42.2743,42.6537,138410.0
2018-02-07 09:55:00,44.94,45.21,44.87,45.14,115647.0,42.6252,42.8813,42.5588,42.8149,115647.0
2018-02-07 10:00:00,45.11,45.17,44.93,45.11,116411.0,42.7864,42.8434,42.6157,42.7864,116411.0
2018-02-07 10:05:00,45.11,45.63,45.1,45.53,229660.0,42.7864,43.2797,42.777,43.1848,229660.0
2018-02-07 10:10:00,45.55,45.66,45.39,45.62,114050.0,43.2038,43.3081,43.052,43.2702,114050.0
2018-02-07 10:15:00,45.64,45.75,45.43,45.58,191608.0,43.2892,43.3935,43.09,43.2322,191608.0
2018-02-07 10:20:00,45.6,45.64,45.25,45.43,198315.0,43.2512,43.2892,42.9192,43.09,198315.0
2018-02-07 10:25:00,45.48,45.5,45.28,45.3,93783.0,43.1374,43.1564,42.9477,42.9667,93783.0
2018-02-07 10:30:00,45.3,45.38,45.05,45.13,360441.0,42.9667,43.0425,42.7295,42.8054,360441.0
2018-02-07 10:35:00,45.14,45.34,45.07,45.32,96145.0,42.8149,43.0046,42.7485,42.9856,96145.0
2018-02-07 10:40:00,45.32,45.34,45.09,45.14,114113.0,42.9856,43.0046,42.7675,42.8149,114113.0
2018-02-07 10:45:00,45.11,45.49,45.08,45.49,68423.0,42.7864,43.1469,42.758,43.1469,68423.0
2018-02-07 10:50:00,45.5,45.65,45.48,45.65,142006.0,43.1564,43.2986,43.1374,43.2986,142006.0
2018-02-07 10:55:00,45.65,45.72,45.48,45.62,140644.0,43.2986,43.365,43.1374,43.2702,140644.0
2018-02-07 11:00:00,45.66,45.83,45.59,45.75,147756.0,43.3081,43.4694,43.2417,43.3935,147756.0
2018-02-07 11:05:00,45.76,46.07,45.74,46.06,253024.0,43.403,43.697,43.384,43.6875,253024.0
2018-02-07 11:10:00,46.06,46.17,45.93,46.17,132744.0,43.6875,43.7919,43.5642,43.7919,132744.0
2018-02-07 11:15:00,46.17,46.25,45.87,45.87,205017.0,43.7919,43.8677,43.5073,43.5073,205017.0
2018-02-07 11:20:00,45.88,45.94,45.8,45.93,147549.0,43.5168,43.5737,43.4409,43.5642,147549.0
2018-02-07 11:25:00,45.92,45.96,45.69,45.75,97502.0,43.5547,43.5927,43.3366,43.3935,97502.0
2018-02-07 11:30:00,45.73,45.73,45.46,45.61,182694.0,43.3745,43.3745,43.1184,43.2607,182694.0
2018-02-07 11:35:00,45.62,45.65,45.51,45.63,162912.0,43.2702,43.2986,43.1658,43.2797,162912.0
2018-02-07 11:40:00,45.63,45.82,45.53,45.77,56645.0,43.2797,43.4599,43.1848,43.4125,56645.0
2018-02-07 11:45:00,45.82,45.83,45.69,45.7,68836.0,43.4599,43.4694,43.3366,43.3461,68836.0
2018-02-07 11:50:00,45.69,45.86,45.57,45.68,121829.0,43.3366,43.4978,43.2228,43.3271,121829.0
2018-02-07 11:55:00,45.68,45.91,45.52,45.87,96155.0,43.3271,43.5452,43.1753,43.5073,96155.0
2018-02-07 12:00:00,45.89,45.96,45.8,45.85,54683.0,43.5263,43.5927,43.4409,43.4883,54683.0
2018-02-07 12:05:00,45.85,45.85,45.7,45.76,57247.0,43.4883,43.4883,43.3461,43.403,57247.0
2018-02-07 12:10:00,45.77,45.9,45.75,45.81,14722.0,43.4125,43.5358,43.3935,43.4504,14722.0
2018-02-07 12:15:00,45.82,45.83,45.6,45.68,50602.0,43.4599,43.4694,43.2512,43.3271,50602.0
2018-02-07 12:20:00,45.69,45.69,45.5,45.62,90756.0,43.3366,43.3366,43.1564,43.2702,90756.0
2018-02-07 12:25:00,45.65,45.73,45.55,45.72,56173.0,43.2986,43.3745,43.2038,43.365,56173.0
2018-02-07 12:30:00,45.75,45.77,45.4,45.42,66831.0,43.3935,43.4125,43.0615,43.0805,66831.0
2018-02-07 12:35:00,45.39,45.41,45.23,45.26,90453.0,43.052,43.071,42.9003,42.9287,90453.0
2018-02-07 12:40:00,45.26,45.41,45.26,45.4,144669.0,42.9287,43.071,42.9287,43.0615,144669.0
2018-02-07 12:45:00,45.4,45.54,45.12,45.19,102245.0,43.0615,43.1943,42.7959,42.8623,102245.0
2018-02-07 12:50:00,45.13,45.36,45.13,45.21,99536.0,42.8054,43.0236,42.8054,42.8813,99536.0
2018-02-07 12:55:00,45.2,45.31,45.15,45.16,45458.0,42.8718,42.9761,42.8244,42.8339,45458.0
2018-02-07 13:00:00,45.19,45.4,44.98,45.19,143143.0,42.8623,43.0615,42.6631,42.8623,143143.0
2018-02-07 13:05:00,45.17,45.17,44.73,44.86,163828.0,42.8434,42.8434,42.426,42.5493,163828.0
2018-02-07 13:10:00,44.92,44.92,44.42,44.47,205895.0,42.6062,42.6062,42.132,42.1794,205895.0
2018-02-07 13:15:00,44.47,44.95,44.25,44.95,279339.0,42.1794,42.6347,41.9707,42.6347,279339.0
2018-02-07 13:20:00,44.94,44.95,44.37,44.56,101746.0,42.6252,42.6347,42.0846,42.2648,101746.0
2018-02-07 13:25:00,44.58,44.75,44.32,44.7,53382.0,42.2837,42.445,42.0371,42.3976,53382.0
2018-02-07 13:30:00,44.69,44.76,44.54,44.73,23877.0,42.3881,42.4545,42.2458,42.426,23877.0
2018-02-07 13:35:00,44.69,45.25,44.66,45.0,121742.0,42.3881,42.9192,42.3596,42.6821,121742.0
2018-02-07 13:40:00,45.02,45.28,45.02,45.27,46508.0,42.7011,42.9477,42.7011,42.9382,46508.0
2018-02-07 13:45:00,45.24,45.27,44.91,44.92,47965.0,42.9098,42.9382,42.5968,42.6062,47965.0
2018-02-07 13:50:00,44.92,44.92,44.69,44.8,46574.0,42.6062,42.6062,42.3881,42.4924,46574.0
2018-02-07 13:55:00,44.8,44.99,44.75,44.97,38183.0,42.4924,42.6726,42.445,42.6537,38183.0
2018-02-07 14:00:00,44.95,44.95,44.38,44.51,58855.0,42.6347,42.6347,42.0941,42.2174,58855.0
2018-02-07 14:05:00,44.54,44.71,44.49,44.49,23100.0,42.2458,42.4071,42.1984,42.1984,23100.0
2018-02-07 14:10:00,44.55,44.85,44.54,44.79,64530.0,42.2553,42.5398,42.2458,42.4829,64530.0
2018-02-07 14:15:00,44.85,44.87,44.7,44.87,47854.0,42.5398,42.5588,42.3976,42.5588,47854.0
2018-02-07 14:20:00,44.88,45.03,44.84,44.84,22872.0,42.5683,42.7106,42.5304,42.5304,22872.0
2018-02-07 14:25:00,44.8,45.08,44.77,45.08,34113.0,42.4924,42.758,42.464,42.758,34113.0
2018-02-07 14:30:00,45.06,45.1,44.99,45.09,16937.0,42.739,42.777,42.6726,42.7675,16937.0
2018-02-07 14:35:00,45.04,45.15,44.83,44.84,28475.0,42.7201,42.8244,42.5209,42.5304,28475.0
2018-02-07 14:40:00,44.82,44.89,44.68,44.71,26768.0,42.5114,42.5778,42.3786,42.4071,26768.0
2018-02-07 14:45:00,44.68,44.7,44.31,44.38,68299.0,42.3786,42.3976,42.0277,42.0941,68299.0
2018-02-07 14:50:00,44.4,44.43,44.1,44.39,116820.0,42.113,42.1415,41.8285,42.1035,116820.0
2018-02-07 14:55:00,44.39,44.63,44.34,44.61,97342.0,42.1035,42.3312,42.0561,42.3122,97342.0
2018-02-07 15:00:00,44.56,44.9,44.54,44.86,76572.0,42.2648,42.5873,42.2458,42.5493,76572.0
2018-02-07 15:05:00,44.83,44.94,44.78,44.81,47683.0,42.5209,42.6252,42.4734,42.5019,47683.0
2018-02-07 15:10:00,44.78,45.09,44.76,45.08,44611.0,42.4734,42.7675,42.4545,42.758,44611.0
2018-02-07 15:15:00,45.1,45.12,44.89,44.96,49699.0,42.777,42.7959,42.5778,42.6442,49699.0
2018-02-07 15:20:00,44.93,45.15,44.92,44.98,72550.0,42.6157,42.8244,42.6062,42.6631,72550.0
2018-02-07 15:25:00,44.95,45.35,44.92,45.21,66982.0,42.6347,43.0141,42.6062,42.8813,66982.0
2018-02-07 15:30:00,45.21,45.25,45.01,45.23,46967.0,42.8813,42.9192,42.6916,42.9003,46967.0
2018-02-07 15:35:00,45.25,45.43,45.21,45.25,53899.0,42.9192,43.09,42.8813,42.9192,53899.0
2018-02-07 15:40:00,45.25,45.41,45.13,45.13,26625.0,42.9192,43.071,42.8054,42.8054,26625.0
2018-02-07 15:45:00,45.11,45.13,44.58,44.7,98804.0,42.7864,42.8054,42.2837,42.3976,98804.0
2018-02-07 15:50:00,44.68,44.77,44.27,44.42,56422.0,42.3786,42.464,41.9897,42.132,56422.0
2018-02-07 15:55:00,44.43,44.53,43.91,43.93,130744.0,42.1415,42.2363,41.6483,41.6672,130744.0
2018-02-08 09:30:00,44.07,44.17,43.58,43.65,206880.0,41.8,41.8949,41.3353,41.4017,206880.0
2018-02-08 09:35:00,43.69,43.91,43.59,43.86,155777.0,41.4396,41.6483,41.3447,41.6008,155777.0
2018-02-08 09:40:00,43.85,43.86,43.48,43.49,105385.0,41.5914,41.6008,41.2404,41.2499,105385.0
2018-02-08 09:45:00,43.48,43.54,43.15,43.44,138685.0,41.2404,41.2973,40.9274,41.2025,138685.0
2018-02-08 09:50:00,43.42,43.73,43.24,43.7,190176.0,41.1835,41.4775,41.0128,41.4491,190176.0
2018-02-08 09:55:00,43.74,43.89,43.57,43.57,169132.0,41.487,41.6293,41.3258,41.3258,169132.0
2018-02-08 10:00:00,43.59,43.61,43.28,43.41,144782.0,41.3447,41.3637,41.0507,41.174,144782.0
2018-02-08 10:05:00,43.39,43.87,43.39,43.82,99689.0,41.155,41.6103,41.155,41.5629,99689.0
2018-02-08 10:10:00,43.82,43.82,43.48,43.56,84072.0,41.5629,41.5629,41.2404,41.3163,84072.0
2018-02-08 10:15:00,43.54,43.76,43.41,43.42,98668.0,41.2973,41.506,41.174,41.1835,98668.0
2018-02-08 10:20:00,43.46,43.49,43.23,43.45,101525.0,41.2214,41.2499,41.0033,41.212,101525.0
2018-02-08 10:25:00,43.45,43.49,43.07,43.14,135929.0,41.212,41.2499,40.8515,40.9179,135929.0
2018-02-08 10:30:00,43.14,43.3,43.05,43.15,141116.0,40.9179,41.0697,40.8326,40.9274,141116.0
2018-02-08 10:35:00,43.15,43.24,42.95,43.2,214461.0,40.9274,41.0128,40.7377,40.9748,214461.0
2018-02-08 10:40:00,43.2,43.38,43.1,43.11,81152.0,40.9748,41.1456,40.88,40.8895,81152.0
2018-02-08 10:45:00,43.06,43.1,42.86,42.9,67628.0,40.842,40.88,40.6523,40.6903,67628.0
2018-02-08 10:50:00,42.88,42.88,42.4,42.51,190372.0,40.6713,40.6713,40.216,40.3204,190372.0
2018-02-08 10:55:00,42.48,42.67,42.29,42.59,154565.0,40.2919,40.4721,40.1117,40.3963,154565.0
2018-02-08 11:00:00,42.58,42.87,42.43,42.87,269631.0,40.3868,40.6618,40.2445,40.6618,269631.0
2018-02-08 11:05:00,42.87,43.0,42.64,42.68,124179.0,40.6618,40.7851,40.4437,40.4816,124179.0
2018-02-08 11:10:00,42.67,42.79,42.36,42.37,127761.0,40.4721,40.5859,40.1781,40.1876,127761.0
2018-02-08 11:15:00,42.36,42.55,42.22,42.37,191850.0,40.1781,40.3583,40.0453,40.1876,191850.0
2018-02-08 11:20:00,42.38,42.43,42.04,42.13,280010.0,40.1971,40.2445,39.8746,39.9599,280010.0
2018-02-08 11:25:00,42.15,42.24,41.99,42.13,220114.0,39.9789,40.0643,39.8272,39.9599,220114.0
2018-02-08 11:30:00,42.14,42.39,41.98,42.38,267292.0,39.9694,40.2066,39.8177,40.1971,267292.0
2018-02-08 11:35:00,42.38,42.75,42.31,42.58,259051.0,40.1971,40.548,40.1307,40.3868,259051.0
2018-02-08 11:40:00,42.57,42.62,42.22,42.34,250390.0,40.3773,40.4247,40.0453,40.1591,250390.0
2018-02-08 11:45:00,42.33,42.51,42.17,42.35,161836.0,40.1496,40.3204,39.9979,40.1686,161836.0
2018-02-08 11:50:00,42.36,42.93,42.36,42.67,165127.0,40.1781,40.7187,40.1781,40.4721,165127.0
2018-02-08 11:55:00,42.67,42.73,42.41,42.43,67569.0,40.4721,40.529,40.2255,40.2445,67569.0
2018-02-08 12:00:00,42.43,42.58,42.36,42.55,66929.0,40.2445,40.3868,40.1781,40.3583,66929.0
2018-02-08 12:05:00,42.55,42.61,42.23,42.23,110107.0,40.3583,40.4152,40.0548,40.0548,110107.0
2018-02-08 12:10:00,42.23,42.32,42.16,42.19,76826.0,40.0548,40.1402,39.9884,40.0169,76826.0
2018-02-08 12:15:00,42.2,42.24,42.08,42.12,87565.0,40.0263,40.0643,39.9125,39.9505,87565.0
2018-02-08 12:20:00,42.12,42.12,41.66,41.71,491179.0,39.9505,39.9505,39.5142,39.5616,491179.0
2018-02-08 12:25:00,41.69,41.83,41.43,41.71,156593.0,39.5426,39.6754,39.296,39.5616,156593.0
2018-02-08 12:30:00,41.71,41.85,41.42,41.59,170463.0,39.5616,39.6944,39.2865,39.4478,170463.0
2018-02-08 12:35:00,41.58,41.8,41.47,41.7,79957.0,39.4383,39.6469,39.3339,39.5521,79957.0
2018-02-08 12:40:00,41.71,42.2,41.68,41.84,173488.0,39.5616,40.0263,39.5331,39.6849,173488.0
2018-02-08 12:45:00,41.81,41.88,41.39,41.53,102418.0,39.6564,39.7228,39.2581,39.3909,102418.0
2018-02-08 12:50:00,41.54,41.55,40.94,41.01,166274.0,39.4003,39.4098,38.8312,38.8976,166274.0
2018-02-08 12:55:00,41.02,41.31,40.75,41.24,233410.0,38.9071,39.1822,38.651,39.1158,233410.0
2018-02-08 13:00:00,41.25,41.37,40.96,41.16,111522.0,39.1253,39.2391,38.8502,39.0399,111522.0
2018-02-08 13:05:00,41.15,41.61,40.94,41.41,93552.0,39.0304,39.4667,38.8312,39.277,93552.0
2018-02-08 13:10:00,41.46,41.67,41.26,41.32,107058.0,39.3245,39.5236,39.1348,39.1917,107058.0
2018-02-08 13:15:00,41.34,41.89,41.33,41.73,176919.0,39.2106,39.7323,39.2012,39.5805,176919.0
2018-02-08 13:20:00,41.7,41.99,41.58,41.73,90465.0,39.5521,39.8272,39.4383,39.5805,90465.0
2018-02-08 13:25:00,41.78,41.78,41.28,41.29,113778.0,39.628,39.628,39.1537,39.1632,113778.0
2018-02-08 13:30:00,41.28,41.48,41.2,41.44,69454.0,39.1537,39.3434,39.0778,39.3055,69454.0
2018-02-08 13:35:00,41.46,41.97,41.46,41.94,144666.0,39.3245,39.8082,39.3245,39.7797,144666.0
2018-02-08 13:40:00,41.98,42.24,41.85,42.23,228080.0,39.8177,40.0643,39.6944,40.0548,228080.0
2018-02-08 13:45:00,42.22,42.48,42.05,42.06,360671.0,40.0453,40.2919,39.8841,39.8936,360671.0
2018-02-08 13:50:00,42.06,42.46,42.02,42.35,129881.0,39.8936,40.2729,39.8556,40.1686,129881.0
2018-02-08 13:55:00,42.38,42.39,41.98,42.2,119262.0,40.1971,40.2066,39.8177,40.0263,119262.0
2018-02-08 14:00:00,42.2,42.2,41.66,41.7,85078.0,40.0263,40.0263,39.5142,39.5521,85078.0
2018-02-08 14:05:00,41.73,41.99,41.73,41.97,96674.0,39.5805,39.8272,39.5805,39.8082,96674.0
2018-02-08 14:10:00,42.02,42.14,41.89,42.03,81400.0,39.8556,39.9694,39.7323,39.8651,81400.0
2018-02-08 14:15:00,42.01,42.39,41.87,42.14,133382.0,39.8461,40.2066,39.7133,39.9694,133382.0
2018-02-08 14:20:00,42.23,42.32,41.89,41.95,59535.0,40.0548,40.1402,39.7323,39.7892,59535.0
2018-02-08 14:25:00,41.98,41.99,41.54,41.67,242383.0,39.8177,39.8272,39.4003,39.5236,242383.0
2018-02-08 14:30:00,41.64,41.64,41.34,41.4,170875.0,39.4952,39.4952,39.2106,39.2675,170875.0
2018-02-08 14:35:00,41.38,41.67,41.23,41.64,106891.0,39.2486,39.5236,39.1063,39.4952,106891.0
2018-02-08 14:40:00,41.66,41.67,41.36,41.36,124338.0,39.5142,39.5236,39.2296,39.2296,124338.0
2018-02-08 14:45:00,41.34,41.7,41.3,41.54,80456.0,39.2106,39.5521,39.1727,39.4003,80456.0
2018-02-08 14:50:00,41.58,41.58,41.11,41.15,252620.0,39.4383,39.4383,38.9925,39.0304,252620.0
2018-02-08 14:55:00,41.11,41.31,40.94,41.24,216926.0,38.9925,39.1822,38.8312,39.1158,216926.0
2018-02-08 15:00:00,41.26,41.63,41.08,41.61,116001.0,39.1348,39.4857,38.964,39.4667,116001.0
2018-02-08 15:05:00,41.61,41.65,41.05,41.06,64016.0,39.4667,39.5047,38.9356,38.9451,64016.0
2018-02-08 15:10:00,41.01,41.15,40.79,40.96,162549.0,38.8976,39.0304,38.689,38.8502,162549.0
2018-02-08 15:15:00,40.97,41.15,40.83,40.91,88179.0,38.8597,39.0304,38.7269,38.8028,88179.0
2018-02-08 15:20:00,40.87,41.23,40.68,41.01,210624.0,38.7648,39.1063,38.5846,38.8976,210624.0
2018-02-08 15:25:00,41.02,41.49,41.02,41.07,204863.0,38.9071,39.3529,38.9071,38.9545,204863.0
2018-02-08 15:30:00,41.07,41.24,40.69,40.7,142938.0,38.9545,39.1158,38.5941,38.6036,142938.0
2018-02-08 15:35:00,40.7,40.81,40.35,40.42,340133.0,38.6036,38.7079,38.2716,38.338,340133.0
2018-02-08 15:40:00,40.41,40.73,40.1,40.72,328377.0,38.3285,38.6321,38.0345,38.6226,328377.0
2018-02-08 15:45:00,40.65,40.66,39.95,40.15,303965.0,38.5562,38.5657,37.8922,38.0819,303965.0
2018-02-08 15:50:00,40.08,40.08,39.7,39.95,230517.0,38.0155,38.0155,37.6551,37.8922,230517.0
2018-02-08 15:55:00,39.92,40.03,38.97,39.02,432607.0,37.8638,37.9681,36.9627,37.0101,432607.0
2018-02-09 09:30:00,40.47,40.74,40.25,40.39,590409.0,38.3854,38.6415,38.1768,38.3096,590409.0
2018-02-09 09:35:00,40.34,40.4,39.97,39.97,234907.0,38.2621,38.3191,37.9112,37.9112,234907.0
2018-02-09 09:40:00,40.01,40.38,39.73,40.35,226136.0,37.9491,38.3001,37.6836,38.2716,226136.0
2018-02-09 09:45:00,40.32,40.75,40.17,40.35,297693.0,38.2432,38.651,38.1009,38.2716,297693.0
2018-02-09 09:50:00,40.36,40.61,40.16,40.61,176497.0,38.2811,38.5182,38.0914,38.5182,176497.0
2018-02-09 09:55:00,40.63,40.84,40.32,40.38,213792.0,38.5372,38.7364,38.2432,38.3001,213792.0
2018-02-09 10:00:00,40.39,40.59,40.14,40.14,68501.0,38.3096,38.4993,38.0724,38.0724,68501.0
2018-02-09 10:05:00,40.1,40.3,39.87,40.18,53027.0,38.0345,38.2242,37.8164,38.1104,53027.0
2018-02-09 10:10:00,40.13,40.26,40.05,40.07,62644.0,38.063,38.1863,37.9871,38.0061,62644.0
2018-02-09 10:15:00,40.02,40.22,39.87,40.2,62533.0,37.9586,38.1483,37.8164,38.1294,62533.0
2018-02-09 10:20:00,40.22,40.22,39.97,40.08,60970.0,38.1483,38.1483,37.9112,38.0155,60970.0
2018-02-09 10:25:00,40.02,40.37,40.02,40.05,136924.0,37.9586,38.2906,37.9586,37.9871,136924.0
2018-02-09 10:30:00,40.0,40.16,39.92,40.04,27678.0,37.9397,38.0914,37.8638,37.9776,27678.0
2018-02-09 10:35:00,40.07,40.09,39.67,39.67,97373.0,38.0061,38.025,37.6267,37.6267,97373.0
2018-02-09 10:40:00,39.6,39.64,39.18,39.24,160111.0,37.5603,37.5982,37.1619,37.2188,160111.0
2018-02-09 10:45:00,39.27,39.27,38.45,38.73,411207.0,37.2473,37.2473,36.4695,36.7351,411207.0
2018-02-09 10:50:00,38.75,39.6,38.59,39.58,155372.0,36.754,37.5603,36.6023,37.5413,155372.0
2018-02-09 10:55:00,39.49,39.71,39.23,39.35,186345.0,37.4559,37.6646,37.2093,37.3231,186345.0
2018-02-09 11:00:00,39.36,39.88,39.24,39.78,144186.0,37.3326,37.8258,37.2188,37.731,144186.0
2018-02-09 11:05:00,39.79,39.87,39.39,39.49,82466.0,37.7405,37.8164,37.3611,37.4559,82466.0
2018-02-09 11:10:00,39.41,39.64,39.39,39.58,41378.0,37.38,37.5982,37.3611,37.5413,41378.0
2018-02-09 11:15:00,39.55,39.55,38.95,39.32,128216.0,37.5128,37.5128,36.9437,37.2947,128216.0
2018-02-09 11:20:00,39.17,39.41,38.98,38.98,47016.0,37.1524,37.38,36.9722,36.9722,47016.0
2018-02-09 11:25:00,39.01,39.27,38.97,39.12,63148.0,37.0007,37.2473,36.9627,37.105,63148.0
2018-02-09 11:30:00,39.14,39.41,39.1,39.32,157790.0,37.124,37.38,37.086,37.2947,157790.0
2018-02-09 11:35:00,39.38,39.6,39.25,39.34,147278.0,37.3516,37.5603,37.2283,37.3137,147278.0
2018-02-09 11:40:00,39.34,39.34,39.19,39.28,40615.0,37.3137,37.3137,37.1714,37.2567,40615.0
2018-02-09 11:45:00,39.19,39.25,38.88,38.9,118489.0,37.1714,37.2283,36.8773,36.8963,118489.0
2018-02-09 11:50:00,38.89,39.02,38.76,38.81,203706.0,36.8868,37.0101,36.7635,36.811,203706.0
2018-02-09 11:55:00,38.84,38.97,38.52,38.52,61809.0,36.8394,36.9627,36.5359,36.5359,61809.0
2018-02-09 12:00:00,38.59,38.69,38.45,38.45,82082.0,36.6023,36.6971,36.4695,36.4695,82082.0
2018-02-09 12:05:00,38.52,38.57,37.77,37.83,339854.0,36.5359,36.5833,35.8245,35.8814,339854.0
2018-02-09 12:10:00,37.82,38.22,37.69,37.76,205499.0,35.8719,36.2513,35.7486,35.815,205499.0
2018-02-09 12:15:00,37.75,38.09,37.72,37.96,203635.0,35.8056,36.128,35.7771,36.0047,203635.0
2018-02-09 12:20:00,37.9,38.47,37.88,38.11,215932.0,35.9478,36.4885,35.9289,36.147,215932.0
2018-02-09 12:25:00,38.11,38.11,37.64,37.68,127370.0,36.147,36.147,35.7012,35.7392,127370.0
2018-02-09 12:30:00,37.68,38.04,37.68,37.8,108302.0,35.7392,36.0806,35.7392,35.853,108302.0
2018-02-09 12:35:00,37.82,37.87,37.5,37.58,246318.0,35.8719,35.9194,35.5684,35.6443,246318.0
2018-02-09 12:40:00,37.55,37.63,37.34,37.35,129897.0,35.6159,35.6917,35.4167,35.4262,129897.0
2018-02-09 12:45:00,37.35,37.56,37.28,37.28,134796.0,35.4262,35.6253,35.3598,35.3598,134796.0
2018-02-09 12:50:00,37.28,37.66,37.22,37.64,293615.0,35.3598,35.7202,35.3029,35.7012,293615.0
2018-02-09 12:55:00,37.68,38.39,37.67,38.33,254087.0,35.7392,36.4126,35.7297,36.3557,254087.0
2018-02-09 13:00:00,38.35,38.36,37.75,37.93,190115.0,36.3746,36.3841,35.8056,35.9763,190115.0
2018-02-09 13:05:00,37.94,38.05,37.63,37.67,132094.0,35.9858,36.0901,35.6917,35.7297,132094.0
2018-02-09 13:10:00,37.63,37.74,37.3,37.48,68302.0,35.6917,35.7961,35.3787,35.5495,68302.0
2018-02-09 13:15:00,37.46,37.72,37.43,37.69,81422.0,35.5305,35.7771,35.502,35.7486,81422.0
2018-02-09 13:20:00,37.82,37.87,37.21,37.35,138963.0,35.8719,35.9194,35.2934,35.4262,138963.0
2018-02-09 13:25:00,37.24,37.54,37.11,37.3,156578.0,35.3218,35.6064,35.1985,35.3787,156578.0
2018-02-09 13:30:00,37.26,37.56,37.15,37.15,61453.0,35.3408,35.6253,35.2365,35.2365,61453.0
2018-02-09 13:35:00,37.15,37.26,36.82,36.92,167668.0,35.2365,35.3408,34.9235,35.0183,167668.0
2018-02-09 13:40:00,36.91,37.44,36.91,37.32,201097.0,35.0088,35.5115,35.0088,35.3977,201097.0
2018-02-09 13:45:00,37.3,37.81,37.24,37.8,254676.0,35.3787,35.8625,35.3218,35.853,254676.0
2018-02-09 13:50:00,37.78,38.2,37.75,38.2,192014.0,35.834,36.2324,35.8056,36.2324,192014.0
2018-02-09 13:55:00,38.16,38.62,38.08,38.09,268995.0,36.1944,36.6307,36.1186,36.128,268995.0
2018-02-09 14:00:00,38.1,39.4,38.07,38.98,397115.0,36.1375,37.3706,36.1091,36.9722,397115.0
2018-02-09 14:05:00,38.95,39.24,38.75,39.15,202689.0,36.9437,37.2188,36.754,37.1334,202689.0
2018-02-09 14:10:00,39.19,39.67,39.02,39.35,382732.0,37.1714,37.6267,37.0101,37.3231,382732.0
2018-02-09 14:15:00,39.38,39.9,39.18,39.8,191764.0,37.3516,37.8448,37.1619,37.75,191764.0
2018-02-09 14:20:00,39.82,40.15,39.6,40.12,200708.0,37.7689,38.0819,37.5603,38.0535,200708.0
2018-02-09 14:25:00,40.16,40.4,39.45,39.48,737052.0,38.0914,38.3191,37.418,37.4464,737052.0
2018-02-09 14:30:00,39.46,39.65,39.19,39.31,138389.0,37.4275,37.6077,37.1714,37.2852,138389.0
2018-02-09 14:35:00,39.33,39.61,39.04,39.54,152313.0,37.3042,37.5697,37.0291,37.5034,152313.0
2018-02-09 14:40:00,39.55,39.72,39.3,39.55,146046.0,37.5128,37.6741,37.2757,37.5128,146046.0
2018-02-09 14:45:00,39.52,39.81,39.37,39.56,105476.0,37.4844,37.7594,37.3421,37.5223,105476.0
2018-02-09 14:50:00,39.5,39.93,39.46,39.7,79375.0,37.4654,37.8733,37.4275,37.6551,79375.0
2018-02-09 14:55:00,39.7,39.7,39.32,39.38,92601.0,37.6551,37.6551,37.2947,37.3516,92601.0
2018-02-09 15:00:00,39.32,39.33,38.85,39.05,117352.0,37.2947,37.3042,36.8489,37.0386,117352.0
2018-02-09 15:05:00,39.03,39.13,38.47,38.73,199803.0,37.0196,37.1145,36.4885,36.7351,199803.0
2018-02-09 15:10:00,38.73,39.32,38.57,39.32,196920.0,36.7351,37.2947,36.5833,37.2947,196920.0
2018-02-09 15:15:00,39.32,39.51,39.14,39.46,188381.0,37.2947,37.4749,37.124,37.4275,188381.0
2018-02-09 15:20:00,39.57,39.79,39.43,39.45,178584.0,37.5318,37.7405,37.399,37.418,178584.0
2018-02-09 15:25:00,39.46,39.93,39.35,39.67,177970.0,37.4275,37.8733,37.3231,37.6267,177970.0
2018-02-09 15:30:00,39.71,40.15,39.62,40.05,193990.0,37.6646,38.0819,37.5792,37.9871,193990.0
2018-02-09 15:35:00,40.07,40.23,39.76,40.01,272584.0,38.0061,38.1578,37.712,37.9491,272584.0
2018-02-09 15:40:00,40.06,40.6,40.05,40.6,281472.0,37.9966,38.5088,37.9871,38.5088,281472.0
2018-02-09 15:45:00,40.62,41.37,40.6,41.14,401640.0,38.5277,39.2391,38.5088,39.0209,401640.0
2018-02-09 15:50:00,41.18,41.68,41.16,41.23,404735.0,39.0589,39.5331,39.0399,39.1063,404735.0
2018-02-09 15:55:00,41.21,41.27,40.43,40.83,451440.0,39.0873,39.1442,38.3475,38.7269,451440.0
2018-02-12 09:30:00,41.8,42.35,41.78,42.21,524112.0,39.6469,40.1686,39.628,40.0358,524112.0
2018-02-12 09:35:00,42.24,42.38,42.0,42.2,233709.0,40.0643,40.1971,39.8366,40.0263,233709.0
2018-02-12 09:40:00,42.22,42.5,42.17,42.42,211859.0,40.0453,40.3109,39.9979,40.235,211859.0
2018-02-12 09:45:00,42.43,42.48,42.03,42.05,146662.0,40.2445,40.2919,39.8651,39.8841,146662.0
2018-02-12 09:50:00,42.04,42.1,41.72,41.83,164410.0,39.8746,39.9315,39.5711,39.6754,164410.0
2018-02-12 09:55:00,41.86,42.08,41.63,41.73,155929.0,39.7039,39.9125,39.4857,39.5805,155929.0
2018-02-12 10:00:00,41.78,42.13,41.67,42.07,180313.0,39.628,39.9599,39.5236,39.903,180313.0
2018-02-12 10:05:00,42.09,42.18,41.66,41.73,183199.0,39.922,40.0074,39.5142,39.5805,183199.0
2018-02-12 10:10:00,41.72,41.78,41.45,41.55,118361.0,39.5711,39.628,39.315,39.4098,118361.0
2018-02-12 10:15:00,41.58,41.63,41.27,41.32,169835.0,39.4383,39.4857,39.1442,39.1917,169835.0
2018-02-12 10:20:00,41.29,41.41,41.05,41.12,238186.0,39.1632,39.277,38.9356,39.002,238186.0
2018-02-12 10:25:00,41.08,41.31,40.88,41.29,213200.0,38.964,39.1822,38.7743,39.1632,213200.0
2018-02-12 10:30:00,41.27,41.5,41.0,41.47,150631.0,39.1442,39.3624,38.8881,39.3339,150631.0
2018-02-12 10:35:00,41.46,41.76,41.38,41.45,140173.0,39.3245,39.609,39.2486,39.315,140173.0
2018-02-12 10:40:00,41.43,41.48,41.19,41.26,108740.0,39.296,39.3434,39.0684,39.1348,108740.0
2018-02-12 10:45:00,41.26,41.62,41.21,41.61,70650.0,39.1348,39.4762,39.0873,39.4667,70650.0
2018-02-12 10:50:00,41.63,41.69,41.29,41.38,104428.0,39.4857,39.5426,39.1632,39.2486,104428.0
2018-02-12 10:55:00,41.49,41.63,41.38,41.6,588038.0,39.3529,39.4857,39.2486,39.4572,588038.0
2018-02-12 11:00:00,41.63,41.67,41.32,41.55,112976.0,39.4857,39.5236,39.1917,39.4098,112976.0
2018-02-12 11:05:00,41.55,41.78,41.52,41.6,130187.0,39.4098,39.628,39.3814,39.4572,130187.0
2018-02-12 11:10:00,41.57,41.87,41.43,41.83,195136.0,39.4288,39.7133,39.296,39.6754,195136.0
2018-02-12 11:15:00,41.84,41.9,41.62,41.81,107319.0,39.6849,39.7418,39.4762,39.6564,107319.0
2018-02-12 11:20:00,41.84,41.9,41.7,41.88,89648.0,39.6849,39.7418,39.5521,39.7228,89648.0
2018-02-12 11:25:00,41.88,41.92,41.7,41.81,68470.0,39.7228,39.7608,39.5521,39.6564,68470.0
2018-02-12 11:30:00,41.8,41.87,41.56,41.79,112816.0,39.6469,39.7133,39.4193,39.6375,112816.0
2018-02-12 11:35:00,41.75,41.94,41.69,41.93,77463.0,39.5995,39.7797,39.5426,39.7702,77463.0
2018-02-12 11:40:00,41.94,42.02,41.89,41.93,58852.0,39.7797,39.8556,39.7323,39.7702,58852.0
2018-02-12 11:45:00,41.93,42.05,41.85,42.0,79640.0,39.7702,39.8841,39.6944,39.8366,79640.0
2018-02-12 11:50:00,41.98,42.1,41.84,42.1,92661.0,39.8177,39.9315,39.6849,39.9315,92661.0
2018-02-12 11:55:00,42.11,42.38,42.09,42.38,142789.0,39.941,40.1971,39.922,40.1971,142789.0
2018-02-12 12:00:00,42.38,42.38,42.24,42.32,56466.0,40.1971,40.1971,40.0643,40.1402,56466.0
2018-02-12 12:05:00,42.34,42.46,42.2,42.45,90541.0,40.1591,40.2729,40.0263,40.2635,90541.0
2018-02-12 12:10:00,42.45,42.68,42.38,42.67,142596.0,40.2635,40.4816,40.1971,40.4721,142596.0
2018-02-12 12:15:00,42.68,42.76,42.63,42.7,134442.0,40.4816,40.5575,40.4342,40.5006,134442.0
2018-02-12 12:20:00,42.71,42.72,42.53,42.66,126060.0,40.5101,40.5196,40.3393,40.4626,126060.0
2018-02-12 12:25:00,42.66,42.69,42.55,42.63,57004.0,40.4626,40.4911,40.3583,40.4342,57004.0
2018-02-12 12:30:00,42.6,42.61,42.45,42.55,78966.0,40.4057,40.4152,40.2635,40.3583,78966.0
2018-02-12 12:35:00,42.56,42.59,42.44,42.57,38240.0,40.3678,40.3963,40.254,40.3773,38240.0
2018-02-12 12:40:00,42.56,42.56,42.39,42.41,50725.0,40.3678,40.3678,40.2066,40.2255,50725.0
2018-02-12 12:45:00,42.45,42.53,42.31,42.33,66313.0,40.2635,40.3393,40.1307,40.1496,66313.0
2018-02-12 12:50:00,42.35,42.64,42.35,42.6,58922.0,40.1686,40.4437,40.1686,40.4057,58922.0
2018-02-12 12:55:00,42.61,42.62,42.43,42.48,81291.0,40.4152,40.4247,40.2445,40.2919,81291.0
2018-02-12 13:00:00,42.53,42.62,42.49,42.6,39223.0,40.3393,40.4247,40.3014,40.4057,39223.0
2018-02-12 13:05:00,42.58,42.58,42.28,42.35,105109.0,40.3868,40.3868,40.1022,40.1686,105109.0
2018-02-12 13:10:00,42.34,42.54,42.32,42.53,26351.0,40.1591,40.3488,40.1402,40.3393,26351.0
2018-02-12 13:15:00,42.53,42.53,42.37,42.39,30392.0,40.3393,40.3393,40.1876,40.2066,30392.0
2018-02-12 13:20:00,42.38,42.52,42.31,42.5,34513.0,40.1971,40.3299,40.1307,40.3109,34513.0
2018-02-12 13:25:00,42.49,42.51,42.4,42.5,28456.0,40.3014,40.3204,40.216,40.3109,28456.0
2018-02-12 13:30:00,42.51,42.54,42.44,42.5,24455.0,40.3204,40.3488,40.254,40.3109,24455.0
2018-02-12 13:35:00,42.51,42.52,42.37,42.45,35970.0,40.3204,40.3299,40.1876,40.2635,35970.0
2018-02-12 13:40:00,42.46,42.52,42.4,42.48,14664.0,40.2729,40.3299,40.216,40.2919,14664.0
2018-02-12 13:45:00,42.49,42.54,42.45,42.5,24894.0,40.3014,40.3488,40.2635,40.3109,24894.0
2018-02-12 13:50:00,42.51,42.92,42.51,42.92,120747.0,40.3204,40.7093,40.3204,40.7093,120747.0
2018-02-12 13:55:00,42.93,43.08,42.85,42.95,139601.0,40.7187,40.861,40.6429,40.7377,139601.0
2018-02-12 14:00:00,42.94,42.99,42.79,42.81,72206.0,40.7282,40.7756,40.5859,40.6049,72206.0
2018-02-12 14:05:00,42.8,42.88,42.64,42.7,75134.0,40.5954,40.6713,40.4437,40.5006,75134.0
2018-02-12 14:10:00,42.71,42.74,42.63,42.68,44906.0,40.5101,40.5385,40.4342,40.4816,44906.0
2018-02-12 14:15:00,42.68,42.73,42.57,42.61,50296.0,40.4816,40.529,40.3773,40.4152,50296.0
2018-02-12 14:20:00,42.66,42.84,42.63,42.77,101571.0,40.4626,40.6334,40.4342,40.567,101571.0
2018-02-12 14:25:00,42.73,42.94,42.71,42.9,66276.0,40.529,40.7282,40.5101,40.6903,66276.0
2018-02-12 14:30:00,42.9,43.03,42.9,42.91,113704.0,40.6903,40.8136,40.6903,40.6998,113704.0
2018-02-12 14:35:00,42.92,43.08,42.89,42.97,36513.0,40.7093,40.861,40.6808,40.7567,36513.0
2018-02-12 14:40:00,43.01,43.1,42.84,42.84,101884.0,40.7946,40.88,40.6334,40.6334,101884.0
2018-02-12 14:45:00,42.84,42.88,42.7,42.73,77200.0,40.6334,40.6713,40.5006,40.529,77200.0
2018-02-12 14:50:00,42.7,42.75,42.57,42.73,101005.0,40.5006,40.548,40.3773,40.529,101005.0
2018-02-12 14:55:00,42.7,42.82,42.69,42.76,66578.0,40.5006,40.6144,40.4911,40.5575,66578.0
2018-02-12 15:00:00,42.77,42.87,42.74,42.82,34180.0,40.567,40.6618,40.5385,40.6144,34180.0
2018-02-12 15:05:00,42.87,42.92,42.84,42.84,43616.0,40.6618,40.7093,40.6334,40.6334,43616.0
2018-02-12 15:10:00,42.85,43.19,42.79,43.13,92216.0,40.6429,40.9653,40.5859,40.9084,92216.0
2018-02-12 15:15:00,43.13,43.14,43.01,43.05,62112.0,40.9084,40.9179,40.7946,40.8326,62112.0
2018-02-12 15:20:00,43.07,43.25,43.07,43.13,106354.0,40.8515,41.0223,40.8515,40.9084,106354.0
2018-02-12 15:25:00,43.15,43.17,42.95,43.0,71190.0,40.9274,40.9464,40.7377,40.7851,71190.0
2018-02-12 15:30:00,43.01,43.12,42.74,42.85,85826.0,40.7946,40.899,40.5385,40.6429,85826.0
2018-02-12 15:35:00,42.9,42.91,42.53,42.7,151879.0,40.6903,40.6998,40.3393,40.5006,151879.0
2018-02-12 15:40:00,42.7,42.9,42.69,42.85,114668.0,40.5006,40.6903,40.4911,40.6429,114668.0
2018-02-12 15:45:00,42.8,42.83,42.06,42.35,228240.0,40.5954,40.6239,39.8936,40.1686,228240.0
2018-02-12 15:50:00,42.33,42.74,42.29,42.61,216580.0,40.1496,40.5385,40.1117,40.4152,216580.0
2018-02-12 15:55:00,42.58,42.61,42.32,42.44,239362.0,40.3868,40.4152,40.1402,40.254,239362.0
2018-02-13 09:30:00,41.79,42.06,41.61,41.83,377428.0,39.6375,39.8936,39.4667,39.6754,377428.0
2018-02-13 09:35:00,41.82,42.05,41.52,41.96,140486.0,39.6659,39.8841,39.3814,39.7987,140486.0
2018-02-13 09:40:00,41.91,42.12,41.84,41.91,122749.0,39.7513,39.9505,39.6849,39.7513,122749.0
2018-02-13 09:45:00,41.9,41.98,41.68,41.7,65668.0,39.7418,39.8177,39.5331,39.5521,65668.0
2018-02-13 09:50:00,41.7,41.93,41.69,41.86,136428.0,39.5521,39.7702,39.5426,39.7039,136428.0
2018-02-13 09:55:00,41.86,41.95,41.67,41.84,159550.0,39.7039,39.7892,39.5236,39.6849,159550.0
2018-02-13 10:00:00,41.83,42.11,41.76,41.93,152505.0,39.6754,39.941,39.609,39.7702,152505.0
2018-02-13 10:05:00,41.95,41.95,41.77,41.82,62979.0,39.7892,39.7892,39.6185,39.6659,62979.0
2018-02-13 10:10:00,41.86,42.09,41.86,42.04,136606.0,39.7039,39.922,39.7039,39.8746,136606.0
2018-02-13 10:15:00,42.03,42.07,41.95,42.03,51439.0,39.8651,39.903,39.7892,39.8651,51439.0
2018-02-13 10:20:00,42.04,42.27,42.03,42.27,82458.0,39.8746,40.0927,39.8651,40.0927,82458.0
2018-02-13 10:25:00,42.27,42.3,42.01,42.01,69177.0,40.0927,40.1212,39.8461,39.8461,69177.0
2018-02-13 10:30:00,42.01,42.07,41.81,41.83,121549.0,39.8461,39.903,39.6564,39.6754,121549.0
2018-02-13 10:35:00,41.81,42.13,41.79,42.12,78266.0,39.6564,39.9599,39.6375,39.9505,78266.0
2018-02-13 10:40:00,42.15,42.24,42.09,42.1,57821.0,39.9789,40.0643,39.922,39.9315,57821.0
2018-02-13 10:45:00,42.09,42.4,42.04,42.37,136820.0,39.922,40.216,39.8746,40.1876,136820.0
2018-02-13 10:50:00,42.39,42.4,42.25,42.32,53863.0,40.2066,40.216,40.0738,40.1402,53863.0
2018-02-13 10:55:00,42.33,42.39,42.26,42.27,80056.0,40.1496,40.2066,40.0832,40.0927,80056.0
2018-02-13 11:00:00,42.26,42.27,42.05,42.06,82554.0,40.0832,40.0927,39.8841,39.8936,82554.0
2018-02-13 11:05:00,42.05,42.13,41.92,42.03,98903.0,39.8841,39.9599,39.7608,39.8651,98903.0
2018-02-13 11:10:00,42.05,42.2,41.99,42.19,90024.0,39.8841,40.0263,39.8272,40.0169,90024.0
2018-02-13 11:15:00,42.2,42.23,42.06,42.22,36911.0,40.0263,40.0548,39.8936,40.0453,36911.0
2018-02-13 11:20:00,42.23,42.32,42.13,42.32,37566.0,40.0548,40.1402,39.9599,40.1402,37566.0
2018-02-13 11:25:00,42.31,42.36,42.03,42.05,66532.0,40.1307,40.1781,39.8651,39.8841,66532.0
2018-02-13 11:30:00,42.05,42.19,41.98,41.99,75908.0,39.8841,40.0169,39.8177,39.8272,75908.0
2018-02-13 11:35:00,42.02,42.07,41.93,42.07,74259.0,39.8556,39.903,39.7702,39.903,74259.0
2018-02-13 11:40:00,42.07,42.08,41.98,42.04,48549.0,39.903,39.9125,39.8177,39.8746,48549.0
2018-02-13 11:45:00,42.04,42.26,42.04,42.22,73527.0,39.8746,40.0832,39.8746,40.0453,73527.0
2018-02-13 11:50:00,42.23,42.26,42.16,42.17,49668.0,40.0548,40.0832,39.9884,39.9979,49668.0
2018-02-13 11:55:00,42.18,42.31,42.16,42.25,54061.0,40.0074,40.1307,39.9884,40.0738,54061.0
2018-02-13 12:00:00,42.25,42.33,42.21,42.24,28697.0,40.0738,40.1496,40.0358,40.0643,28697.0
2018-02-13 12:05:00,42.23,42.27,42.14,42.19,24783.0,40.0548,40.0927,39.9694,40.0169,24783.0
2018-02-13 12:10:00,42.2,42.38,42.2,42.38,29167.0,40.0263,40.1971,40.0263,40.1971,29167.0
2018-02-13 12:15:00,42.37,42.37,42.23,42.26,31713.0,40.1876,40.1876,40.0548,40.0832,31713.0
2018-02-13 12:20:00,42.26,42.28,42.16,42.16,19010.0,40.0832,40.1022,39.9884,39.9884,19010.0
2018-02-13 12:25:00,42.17,42.2,42.11,42.15,29090.0,39.9979,40.0263,39.941,39.9789,29090.0
2018-02-13 12:30:00,42.14,42.17,42.06,42.07,36049.0,39.9694,39.9979,39.8936,39.903,36049.0
2018-02-13 12:35:00,42.07,42.15,41.98,42.08,60641.0,39.903,39.9789,39.8177,39.9125,60641.0
2018-02-13 12:40:00,42.09,42.22,42.06,42.2,43720.0,39.922,40.0453,39.8936,40.0263,43720.0
2018-02-13 12:45:00,42.21,42.24,42.1,42.21,57100.0,40.0358,40.0643,39.9315,40.0358,57100.0
2018-02-13 12:50:00,42.22,42.26,42.2,42.21,31251.0,40.0453,40.0832,40.0263,40.0358,31251.0
2018-02-13 12:55:00,42.2,42.21,42.06,42.07,27454.0,40.0263,40.0358,39.8936,39.903,27454.0
2018-02-13 13:00:00,42.07,42.16,42.06,42.11,54837.0,39.903,39.9884,39.8936,39.941,54837.0
2018-02-13 13:05:00,42.11,42.22,42.07,42.21,26773.0,39.941,40.0453,39.903,40.0358,26773.0
2018-02-13 13:10:00,42.21,42.37,42.15,42.37,115702.0,40.0358,40.1876,39.9789,40.1876,115702.0
2018-02-13 13:15:00,42.38,42.55,42.34,42.53,152624.0,40.1971,40.3583,40.1591,40.3393,152624.0
2018-02-13 13:20:00,42.53,42.73,42.51,42.73,290907.0,40.3393,40.529,40.3204,40.529,290907.0
2018-02-13 13:25:00,42.74,42.78,42.65,42.67,83909.0,40.5385,40.5765,40.4532,40.4721,83909.0
2018-02-13 13:30:00,42.65,42.67,42.6,42.67,37747.0,40.4532,40.4721,40.4057,40.4721,37747.0
2018-02-13 13:35:00,42.69,42.89,42.65,42.89,93149.0,40.4911,40.6808,40.4532,40.6808,93149.0
2018-02-13 13:40:00,42.88,42.89,42.76,42.79,110548.0,40.6713,40.6808,40.5575,40.5859,110548.0
2018-02-13 13:45:00,42.8,42.85,42.74,42.76,28273.0,40.5954,40.6429,40.5385,40.5575,28273.0
2018-02-13 13:50:00,42.77,42.87,42.73,42.76,78357.0,40.567,40.6618,40.529,40.5575,78357.0
2018-02-13 13:55:00,42.76,42.77,42.7,42.75,33734.0,40.5575,40.567,40.5006,40.548,33734.0
2018-02-13 14:00:00,42.77,42.82,42.71,42.77,55884.0,40.567,40.6144,40.5101,40.567,55884.0
2018-02-13 14:05:00,42.77,42.9,42.74,42.88,51709.0,40.567,40.6903,40.5385,40.6713,51709.0
2018-02-13 14:10:00,42.89,43.05,42.88,42.95,157031.0,40.6808,40.8326,40.6713,40.7377,157031.0
2018-02-13 14:15:00,42.96,43.04,42.89,42.91,41199.0,40.7472,40.8231,40.6808,40.6998,41199.0
2018-02-13 14:20:00,42.92,42.97,42.86,42.87,31470.0,40.7093,40.7567,40.6523,40.6618,31470.0
2018-02-13 14:25:00,42.87,42.93,42.81,42.82,49717.0,40.6618,40.7187,40.6049,40.6144,49717.0
2018-02-13 14:30:00,42.82,42.83,42.69,42.74,92581.0,40.6144,40.6239,40.4911,40.5385,92581.0
2018-02-13 14:35:00,42.75,42.81,42.68,42.72,52000.0,40.548,40.6049,40.4816,40.5196,52000.0
2018-02-13 14:40:00,42.71,42.71,42.64,42.7,63270.0,40.5101,40.5101,40.4437,40.5006,63270.0
2018-02-13 14:45:00,42.69,42.77,42.63,42.74,35719.0,40.4911,40.567,40.4342,40.5385,35719.0
2018-02-13 14:50:00,42.75,42.91,42.73,42.86,77062.0,40.548,40.6998,40.529,40.6523,77062.0
2018-02-13 14:55:00,42.85,42.94,42.84,42.93,58445.0,40.6429,40.7282,40.6334,40.7187,58445.0
2018-02-13 15:00:00,42.91,42.93,42.71,42.72,44294.0,40.6998,40.7187,40.5101,40.5196,44294.0
2018-02-13 15:05:00,42.7,42.83,42.69,42.82,27540.0,40.5006,40.6239,40.4911,40.6144,27540.0
2018-02-13 15:10:00,42.81,42.92,42.69,42.88,54205.0,40.6049,40.7093,40.4911,40.6713,54205.0
2018-02-13 15:15:00,42.88,42.97,42.84,42.92,77167.0,40.6713,40.7567,40.6334,40.7093,77167.0
2018-02-13 15:20:00,42.92,42.95,42.8,42.9,112330.0,40.7093,40.7377,40.5954,40.6903,112330.0
2018-02-13 15:25:00,42.9,42.99,42.88,42.95,59309.0,40.6903,40.7756,40.6713,40.7377,59309.0
2018-02-13 15:30:00,42.93,42.98,42.85,42.96,79415.0,40.7187,40.7662,40.6429,40.7472,79415.0
2018-02-13 15:35:00,42.97,43.1,42.95,43.06,124625.0,40.7567,40.88,40.7377,40.842,124625.0
2018-02-13 15:40:00,43.06,43.07,42.71,42.75,198018.0,40.842,40.8515,40.5101,40.548,198018.0
2018-02-13 15:45:00,42.74,42.93,42.74,42.9,167251.0,40.5385,40.7187,40.5385,40.6903,167251.0
2018-02-13 15:50:00,42.9,43.01,42.89,42.92,78084.0,40.6903,40.7946,40.6808,40.7093,78084.0
2018-02-13 15:55:00,42.92,42.93,42.74,42.8,151471.0,40.7093,40.7187,40.5385,40.5954,151471.0
2018-02-14 09:30:00,42.07,42.5,41.96,42.35,302281.0,39.903,40.3109,39.7987,40.1686,302281.0
2018-02-14 09:35:00,42.34,42.56,42.12,42.2,224952.0,40.1591,40.3678,39.9505,40.0263,224952.0
2018-02-14 09:40:00,42.23,42.47,42.16,42.4,92603.0,40.0548,40.2824,39.9884,40.216,92603.0
2018-02-14 09:45:00,42.39,42.53,42.13,42.46,107281.0,40.2066,40.3393,39.9599,40.2729,107281.0
2018-02-14 09:50:00,42.47,42.81,42.4,42.67,156870.0,40.2824,40.6049,40.216,40.4721,156870.0
2018-02-14 09:55:00,42.7,42.76,42.26,42.37,98060.0,40.5006,40.5575,40.0832,40.1876,98060.0
2018-02-14 10:00:00,42.39,42.5,42.29,42.37,96217.0,40.2066,40.3109,40.1117,40.1876,96217.0
2018-02-14 10:05:00,42.4,42.94,42.37,42.93,144601.0,40.216,40.7282,40.1876,40.7187,144601.0
2018-02-14 10:10:00,42.91,43.2,42.9,42.97,118763.0,40.6998,40.9748,40.6903,40.7567,118763.0
2018-02-14 10:15:00,43.0,43.17,42.9,43.15,84665.0,40.7851,40.9464,40.6903,40.9274,84665.0
2018-02-14 10:20:00,43.13,43.43,43.11,43.25,255454.0,40.9084,41.193,40.8895,41.0223,255454.0
2018-02-14 10:25:00,43.26,43.29,43.06,43.22,143158.0,41.0317,41.0602,40.842,40.9938,143158.0
2018-02-14 10:30:00,43.24,43.38,43.03,43.06,97966.0,41.0128,41.1456,40.8136,40.842,97966.0
2018-02-14 10:35:00,43.04,43.53,42.98,43.53,92839.0,40.8231,41.2878,40.7662,41.2878,92839.0
2018-02-14 10:40:00,43.52,43.55,43.27,43.33,98943.0,41.2783,41.3068,41.0412,41.0981,98943.0
2018-02-14 10:45:00,43.34,43.5,43.29,43.3,119057.0,41.1076,41.2594,41.0602,41.0697,119057.0
2018-02-14 10:50:00,43.32,43.38,43.24,43.26,52027.0,41.0887,41.1456,41.0128,41.0317,52027.0
2018-02-14 10:55:00,43.26,43.4,43.22,43.27,43938.0,41.0317,41.1645,40.9938,41.0412,43938.0
2018-02-14 11:00:00,43.28,43.4,43.12,43.13,81349.0,41.0507,41.1645,40.899,40.9084,81349.0
2018-02-14 11:05:00,43.13,43.29,43.07,43.14,59085.0,40.9084,41.0602,40.8515,40.9179,59085.0
2018-02-14 11:10:00,43.14,43.38,43.12,43.38,30002.0,40.9179,41.1456,40.899,41.1456,30002.0
2018-02-14 11:15:00,43.39,43.44,43.27,43.44,117935.0,41.155,41.2025,41.0412,41.2025,117935.0
2018-02-14 11:20:00,43.4,43.47,43.25,43.44,58902.0,41.1645,41.2309,41.0223,41.2025,58902.0
2018-02-14 11:25:00,43.41,43.54,43.31,43.45,48640.0,41.174,41.2973,41.0792,41.212,48640.0
2018-02-14 11:30:00,43.46,43.51,43.36,43.41,40153.0,41.2214,41.2689,41.1266,41.174,40153.0
2018-02-14 11:35:00,43.37,43.55,43.23,43.55,68387.0,41.1361,41.3068,41.0033,41.3068,68387.0
2018-02-14 11:40:00,43.57,43.67,43.47,43.62,123633.0,41.3258,41.4206,41.2309,41.3732,123633.0
2018-02-14 11:45:00,43.64,43.65,43.28,43.28,106230.0,41.3922,41.4017,41.0507,41.0507,106230.0
2018-02-14 11:50:00,43.28,43.31,43.2,43.3,41762.0,41.0507,41.0792,40.9748,41.0697,41762.0
2018-02-14 11:55:00,43.32,43.33,43.23,43.24,62266.0,41.0887,41.0981,41.0033,41.0128,62266.0
2018-02-14 12:00:00,43.24,43.45,43.23,43.45,30199.0,41.0128,41.212,41.0033,41.212,30199.0
2018-02-14 12:05:00,43.45,43.46,43.29,43.31,34369.0,41.212,41.2214,41.0602,41.0792,34369.0
2018-02-14 12:10:00,43.33,43.4,43.24,43.4,39632.0,41.0981,41.1645,41.0128,41.1645,39632.0
2018-02-14 12:15:00,43.38,43.39,43.18,43.21,62212.0,41.1456,41.155,40.9559,40.9843,62212.0
2018-02-14 12:20:00,43.18,43.36,43.15,43.34,41335.0,40.9559,41.1266,40.9274,41.1076,41335.0
2018-02-14 12:25:00,43.32,43.58,43.32,43.52,56877.0,41.0887,41.3353,41.0887,41.2783,56877.0
2018-02-14 12:30:00,43.51,43.55,43.47,43.48,36649.0,41.2689,41.3068,41.2309,41.2404,36649.0
2018-02-14 12:35:00,43.54,43.66,43.54,43.62,47928.0,41.2973,41.4111,41.2973,41.3732,47928.0
2018-02-14 12:40:00,43.64,43.65,43.56,43.57,42855.0,41.3922,41.4017,41.3163,41.3258,42855.0
2018-02-14 12:45:00,43.56,43.64,43.51,43.51,20403.0,41.3163,41.3922,41.2689,41.2689,20403.0
2018-02-14 12:50:00,43.53,43.77,43.46,43.76,61623.0,41.2878,41.5155,41.2214,41.506,61623.0
2018-02-14 12:55:00,43.75,43.87,43.7,43.82,49620.0,41.4965,41.6103,41.4491,41.5629,49620.0
2018-02-14 13:00:00,43.82,44.04,43.79,44.0,113281.0,41.5629,41.7716,41.5344,41.7336,113281.0
2018-02-14 13:05:00,44.04,44.1,43.99,44.0,78118.0,41.7716,41.8285,41.7241,41.7336,78118.0
2018-02-14 13:10:00,44.0,44.17,43.99,44.11,36521.0,41.7336,41.8949,41.7241,41.838,36521.0
2018-02-14 13:15:00,44.13,44.21,44.06,44.08,73058.0,41.8569,41.9328,41.7905,41.8095,73058.0
2018-02-14 13:20:00,44.07,44.33,44.06,44.25,101260.0,41.8,42.0466,41.7905,41.9707,101260.0
2018-02-14 13:25:00,44.25,44.26,44.04,44.07,91331.0,41.9707,41.9802,41.7716,41.8,91331.0
2018-02-14 13:30:00,44.07,44.25,44.07,44.22,36725.0,41.8,41.9707,41.8,41.9423,36725.0
2018-02-14 13:35:00,44.2,44.26,44.1,44.24,22389.0,41.9233,41.9802,41.8285,41.9613,22389.0
2018-02-14 13:40:00,44.21,44.33,44.16,44.32,28858.0,41.9328,42.0466,41.8854,42.0371,28858.0
2018-02-14 13:45:00,44.33,44.37,44.17,44.32,77095.0,42.0466,42.0846,41.8949,42.0371,77095.0
2018-02-14 13:50:00,44.3,44.31,44.17,44.29,131146.0,42.0182,42.0277,41.8949,42.0087,131146.0
2018-02-14 13:55:00,44.26,44.3,44.22,44.25,30692.0,41.9802,42.0182,41.9423,41.9707,30692.0
2018-02-14 14:00:00,44.24,44.41,44.23,44.31,85590.0,41.9613,42.1225,41.9518,42.0277,85590.0
2018-02-14 14:05:00,44.3,44.36,44.27,44.34,55796.0,42.0182,42.0751,41.9897,42.0561,55796.0
2018-02-14 14:10:00,44.35,44.44,44.31,44.39,50228.0,42.0656,42.151,42.0277,42.1035,50228.0
2018-02-14 14:15:00,44.4,44.4,44.27,44.34,67674.0,42.113,42.113,41.9897,42.0561,67674.0
2018-02-14 14:20:00,44.34,44.37,44.18,44.2,45036.0,42.0561,42.0846,41.9044,41.9233,45036.0
2018-02-14 14:25:00,44.16,44.24,44.01,44.05,73928.0,41.8854,41.9613,41.7431,41.781,73928.0
2018-02-14 14:30:00,44.03,44.16,43.96,44.11,92470.0,41.7621,41.8854,41.6957,41.838,92470.0
2018-02-14 14:35:00,44.13,44.28,44.08,44.28,43850.0,41.8569,41.9992,41.8095,41.9992,43850.0
2018-02-14 14:40:00,44.3,44.33,44.24,44.29,30013.0,42.0182,42.0466,41.9613,42.0087,30013.0
2018-02-14 14:45:00,44.25,44.26,44.12,44.25,26915.0,41.9707,41.9802,41.8474,41.9707,26915.0
2018-02-14 14:50:00,44.25,44.36,44.23,44.35,31441.0,41.9707,42.0751,41.9518,42.0656,31441.0
2018-02-14 14:55:00,44.34,44.39,44.3,44.35,91706.0,42.0561,42.1035,42.0182,42.0656,91706.0
2018-02-14 15:00:00,44.35,44.53,44.35,44.53,69167.0,42.0656,42.2363,42.0656,42.2363,69167.0
2018-02-14 15:05:00,44.53,44.6,44.47,44.47,44123.0,42.2363,42.3027,42.1794,42.1794,44123.0
2018-02-14 15:10:00,44.48,44.6,44.47,44.6,78088.0,42.1889,42.3027,42.1794,42.3027,78088.0
2018-02-14 15:15:00,44.6,44.7,44.54,44.67,128927.0,42.3027,42.3976,42.2458,42.3691,128927.0
2018-02-14 15:20:00,44.67,44.68,44.42,44.44,119029.0,42.3691,42.3786,42.132,42.151,119029.0
2018-02-14 15:25:00,44.43,44.56,44.41,44.48,42571.0,42.1415,42.2648,42.1225,42.1889,42571.0
2018-02-14 15:30:00,44.46,44.56,44.45,44.46,51132.0,42.1699,42.2648,42.1604,42.1699,51132.0
2018-02-14 15:35:00,44.45,44.56,44.4,44.55,75282.0,42.1604,42.2648,42.113,42.2553,75282.0
2018-02-14 15:40:00,44.52,44.58,44.38,44.39,65983.0,42.2268,42.2837,42.0941,42.1035,65983.0
2018-02-14 15:45:00,44.37,44.67,44.35,44.56,103414.0,42.0846,42.3691,42.0656,42.2648,103414.0
2018-02-14 15:50:00,44.57,44.7,44.57,44.6,131731.0,42.2743,42.3976,42.2743,42.3027,131731.0
2018-02-14 15:55:00,44.6,44.62,44.48,44.56,174776.0,42.3027,42.3217,42.1889,42.2648,174776.0
2018-02-15 09:30:00,45.48,45.53,45.12,45.15,542189.0,43.1374,43.1848,42.7959,42.8244,542189.0
2018-02-15 09:35:00,45.16,45.47,45.02,45.4,257875.0,42.8339,43.1279,42.7011,43.0615,257875.0
2018-02-15 09:40:00,45.44,45.47,45.2,45.2,149420.0,43.0995,43.1279,42.8718,42.8718,149420.0
2018-02-15 09:45:00,45.22,45.35,45.18,45.32,102947.0,42.8908,43.0141,42.8528,42.9856,102947.0
2018-02-15 09:50:00,45.33,45.4,45.25,45.32,58606.0,42.9951,43.0615,42.9192,42.9856,58606.0
2018-02-15 09:55:00,45.33,45.44,45.32,45.42,101840.0,42.9951,43.0995,42.9856,43.0805,101840.0
2018-02-15 10:00:00,45.43,45.5,45.35,45.4,136192.0,43.09,43.1564,43.0141,43.0615,136192.0
2018-02-15 10:05:00,45.41,45.41,45.13,45.16,121418.0,43.071,43.071,42.8054,42.8339,121418.0
2018-02-15 10:10:00,45.18,45.2,45.02,45.08,121153.0,42.8528,42.8718,42.7011,42.758,121153.0
2018-02-15 10:15:00,45.06,45.14,44.94,45.01,94888.0,42.739,42.8149,42.6252,42.6916,94888.0
2018-02-15 10:20:00,45.0,45.23,44.99,45.15,62292.0,42.6821,42.9003,42.6726,42.8244,62292.0
2018-02-15 10:25:00,45.12,45.3,45.09,45.19,56913.0,42.7959,42.9667,42.7675,42.8623,56913.0
2018-02-15 10:30:00,45.2,45.24,45.04,45.07,64724.0,42.8718,42.9098,42.7201,42.7485,64724.0
2018-02-15 10:35:00,45.05,45.16,44.98,44.99,51143.0,42.7295,42.8339,42.6631,42.6726,51143.0
2018-02-15 10:40:00,44.96,45.05,44.59,44.62,148437.0,42.6442,42.7295,42.2932,42.3217,148437.0
2018-02-15 10:45:00,44.62,44.82,44.59,44.67,103234.0,42.3217,42.5114,42.2932,42.3691,103234.0
2018-02-15 10:50:00,44.72,44.84,44.7,44.74,55908.0,42.4165,42.5304,42.3976,42.4355,55908.0
2018-02-15 10:55:00,44.7,44.71,44.29,44.32,226240.0,42.3976,42.4071,42.0087,42.0371,226240.0
2018-02-15 11:00:00,44.3,44.43,44.1,44.17,289991.0,42.0182,42.1415,41.8285,41.8949,289991.0
2018-02-15 11:05:00,44.17,44.6,44.17,44.57,147513.0,41.8949,42.3027,41.8949,42.2743,147513.0
2018-02-15 11:10:00,44.56,44.78,44.49,44.75,84411.0,42.2648,42.4734,42.1984,42.445,84411.0
2018-02-15 11:15:00,44.76,44.78,44.57,44.57,158688.0,42.4545,42.4734,42.2743,42.2743,158688.0
2018-02-15 11:20:00,44.61,44.83,44.61,44.73,90000.0,42.3122,42.5209,42.3122,42.426,90000.0
2018-02-15 11:25:00,44.77,44.99,44.69,44.97,121604.0,42.464,42.6726,42.3881,42.6537,121604.0
2018-02-15 11:30:00,45.0,45.0,44.8,44.85,94067.0,42.6821,42.6821,42.4924,42.5398,94067.0
2018-02-15 11:35:00,44.9,44.94,44.76,44.88,88279.0,42.5873,42.6252,42.4545,42.5683,88279.0
2018-02-15 11:40:00,44.9,45.07,44.89,45.05,54576.0,42.5873,42.7485,42.5778,42.7295,54576.0
2018-02-15 11:45:00,45.05,45.07,44.92,45.03,55868.0,42.7295,42.7485,42.6062,42.7106,55868.0
2018-02-15 11:50:00,45.05,45.17,45.04,45.13,78212.0,42.7295,42.8434,42.7201,42.8054,78212.0
2018-02-15 11:55:00,45.14,45.14,44.98,45.02,35650.0,42.8149,42.8149,42.6631,42.7011,35650.0
2018-02-15 12:00:00,45.09,45.21,45.03,45.04,32448.0,42.7675,42.8813,42.7106,42.7201,32448.0
2018-02-15 12:05:00,45.02,45.08,44.89,45.08,80991.0,42.7011,42.758,42.5778,42.758,80991.0
2018-02-15 12:10:00,45.12,45.15,45.07,45.09,18900.0,42.7959,42.8244,42.7485,42.7675,18900.0
2018-02-15 12:15:00,45.1,45.2,45.07,45.17,11174.0,42.777,42.8718,42.7485,42.8434,11174.0
2018-02-15 12:20:00,45.18,45.21,45.07,45.08,38876.0,42.8528,42.8813,42.7485,42.758,38876.0
2018-02-15 12:25:00,45.12,45.19,45.11,45.15,15830.0,42.7959,42.8623,42.7864,42.8244,15830.0
2018-02-15 12:30:00,45.15,45.29,45.15,45.25,16089.0,42.8244,42.9572,42.8244,42.9192,16089.0
2018-02-15 12:35:00,45.24,45.3,45.19,45.3,41054.0,42.9098,42.9667,42.8623,42.9667,41054.0
2018-02-15 12:40:00,45.3,45.32,45.18,45.21,46585.0,42.9667,42.9856,42.8528,42.8813,46585.0
2018-02-15 12:45:00,45.22,45.27,45.18,45.24,28951.0,42.8908,42.9382,42.8528,42.9098,28951.0
2018-02-15 12:50:00,45.25,45.28,45.21,45.23,33112.0,42.9192,42.9477,42.8813,42.9003,33112.0
2018-02-15 12:55:00,45.21,45.33,45.21,45.32,99183.0,42.8813,42.9951,42.8813,42.9856,99183.0
2018-02-15 13:00:00,45.35,45.52,45.35,45.52,74951.0,43.0141,43.1753,43.0141,43.1753,74951.0
2018-02-15 13:05:00,45.52,45.6,45.51,45.53,76453.0,43.1753,43.2512,43.1658,43.1848,76453.0
2018-02-15 13:10:00,45.54,45.69,45.54,45.65,34132.0,43.1943,43.3366,43.1943,43.2986,34132.0
2018-02-15 13:15:00,45.67,45.69,45.58,45.6,62605.0,43.3176,43.3366,43.2322,43.2512,62605.0
2018-02-15 13:20:00,45.59,45.59,45.45,45.48,125322.0,43.2417,43.2417,43.1089,43.1374,125322.0
2018-02-15 13:25:00,45.51,45.54,45.37,45.41,49755.0,43.1658,43.1943,43.0331,43.071,49755.0
2018-02-15 13:30:00,45.39,45.39,45.26,45.3,62737.0,43.052,43.052,42.9287,42.9667,62737.0
2018-02-15 13:35:00,45.3,45.41,45.29,45.31,49114.0,42.9667,43.071,42.9572,42.9761,49114.0
2018-02-15 13:40:00,45.31,45.49,45.31,45.48,40095.0,42.9761,43.1469,42.9761,43.1374,40095.0
2018-02-15 13:45:00,45.48,45.62,45.45,45.58,73036.0,43.1374,43.2702,43.1089,43.2322,73036.0
2018-02-15 13:50:00,45.57,45.61,45.54,45.58,30725.0,43.2228,43.2607,43.1943,43.2322,30725.0
2018-02-15 13:55:00,45.58,45.61,45.45,45.55,30178.0,43.2322,43.2607,43.1089,43.2038,30178.0
2018-02-15 14:00:00,45.55,45.65,45.52,45.64,34642.0,43.2038,43.2986,43.1753,43.2892,34642.0
2018-02-15 14:05:00,45.65,45.77,45.65,45.71,68397.0,43.2986,43.4125,43.2986,43.3555,68397.0
2018-02-15 14:10:00,45.7,45.7,45.61,45.63,60130.0,43.3461,43.3461,43.2607,43.2797,60130.0
2018-02-15 14:15:00,45.66,45.73,45.61,45.68,32844.0,43.3081,43.3745,43.2607,43.3271,32844.0
2018-02-15 14:20:00,45.69,45.72,45.59,45.65,28210.0,43.3366,43.365,43.2417,43.2986,28210.0
2018-02-15 14:25:00,45.65,45.79,45.63,45.78,25762.0,43.2986,43.4314,43.2797,43.4219,25762.0
2018-02-15 14:30:00,45.78,45.85,45.74,45.82,131841.0,43.4219,43.4883,43.384,43.4599,131841.0
2018-02-15 14:35:00,45.83,45.85,45.78,45.85,52430.0,43.4694,43.4883,43.4219,43.4883,52430.0
2018-02-15 14:40:00,45.83,45.9,45.79,45.85,28966.0,43.4694,43.5358,43.4314,43.4883,28966.0
2018-02-15 14:45:00,45.85,45.89,45.81,45.88,39007.0,43.4883,43.5263,43.4504,43.5168,39007.0
2018-02-15 14:50:00,45.89,45.89,45.7,45.73,82011.0,43.5263,43.5263,43.3461,43.3745,82011.0
2018-02-15 14:55:00,45.73,45.81,45.73,45.77,95091.0,43.3745,43.4504,43.3745,43.4125,95091.0
2018-02-15 15:00:00,45.79,46.01,45.78,45.98,70997.0,43.4314,43.6401,43.4219,43.6116,70997.0
2018-02-15 15:05:00,46.0,46.07,45.89,45.9,159690.0,43.6306,43.697,43.5263,43.5358,159690.0
2018-02-15 15:10:00,45.91,45.94,45.81,45.9,150975.0,43.5452,43.5737,43.4504,43.5358,150975.0
2018-02-15 15:15:00,45.9,45.98,45.9,45.95,94172.0,43.5358,43.6116,43.5358,43.5832,94172.0
2018-02-15 15:20:00,45.98,46.01,45.93,45.97,120727.0,43.6116,43.6401,43.5642,43.6022,120727.0
2018-02-15 15:25:00,45.97,46.02,45.87,45.88,58725.0,43.6022,43.6496,43.5073,43.5168,58725.0
2018-02-15 15:30:00,45.87,45.93,45.71,45.71,145747.0,43.5073,43.5642,43.3555,43.3555,145747.0
2018-02-15 15:35:00,45.71,45.82,45.62,45.8,104880.0,43.3555,43.4599,43.2702,43.4409,104880.0
2018-02-15 15:40:00,45.82,45.93,45.75,45.75,91920.0,43.4599,43.5642,43.3935,43.3935,91920.0
2018-02-15 15:45:00,45.74,45.92,45.73,45.89,128669.0,43.384,43.5547,43.3745,43.5263,128669.0
2018-02-15 15:50:00,45.89,45.97,45.87,45.9,149085.0,43.5263,43.6022,43.5073,43.5358,149085.0
2018-02-15 15:55:00,45.9,46.19,45.89,46.19,228191.0,43.5358,43.8108,43.5263,43.8108,228191.0
2018-02-16 09:30:00,45.83,46.13,45.82,46.09,213274.0,43.4694,43.7539,43.4599,43.716,213274.0
2018-02-16 09:35:00,46.11,46.4,46.04,46.35,180737.0,43.7349,44.01,43.6685,43.9626,180737.0
2018-02-16 09:40:00,46.34,46.34,46.05,46.11,146978.0,43.9531,43.9531,43.678,43.7349,146978.0
2018-02-16 09:45:00,46.07,46.38,46.0,46.3,81055.0,43.697,43.991,43.6306,43.9152,81055.0
2018-02-16 09:50:00,46.29,46.42,46.19,46.33,78303.0,43.9057,44.029,43.8108,43.9436,78303.0
2018-02-16 09:55:00,46.32,46.41,46.08,46.08,79992.0,43.9341,44.0195,43.7065,43.7065,79992.0
2018-02-16 10:00:00,46.07,46.14,46.02,46.04,122830.0,43.697,43.7634,43.6496,43.6685,122830.0
2018-02-16 10:05:00,46.05,46.19,45.91,46.13,217231.0,43.678,43.8108,43.5452,43.7539,217231.0
2018-02-16 10:10:00,46.14,46.14,45.93,46.04,79216.0,43.7634,43.7634,43.5642,43.6685,79216.0
2018-02-16 10:15:00,46.06,46.33,46.06,46.24,108259.0,43.6875,43.9436,43.6875,43.8582,108259.0
2018-02-16 10:20:00,46.24,46.41,46.23,46.31,90629.0,43.8582,44.0195,43.8488,43.9246,90629.0
2018-02-16 10:25:00,46.33,46.49,46.31,46.49,128336.0,43.9436,44.0954,43.9246,44.0954,128336.0
2018-02-16 10:30:00,46.5,46.62,46.44,46.57,162252.0,44.1049,44.2187,44.0479,44.1712,162252.0
2018-02-16 10:35:00,46.57,46.71,46.55,46.55,115986.0,44.1712,44.304,44.1523,44.1523,115986.0
2018-02-16 10:40:00,46.56,46.61,46.44,46.48,127046.0,44.1618,44.2092,44.0479,44.0859,127046.0
2018-02-16 10:45:00,46.47,46.64,46.44,46.64,55185.0,44.0764,44.2376,44.0479,44.2376,55185.0
2018-02-16 10:50:00,46.64,46.66,46.54,46.62,51548.0,44.2376,44.2566,44.1428,44.2187,51548.0
2018-02-16 10:55:00,46.61,46.63,46.42,46.46,216984.0,44.2092,44.2282,44.029,44.0669,216984.0
2018-02-16 11:00:00,46.46,46.69,46.46,46.59,102776.0,44.0669,44.2851,44.0669,44.1902,102776.0
2018-02-16 11:05:00,46.61,46.79,46.56,46.77,81799.0,44.2092,44.3799,44.1618,44.3609,81799.0
2018-02-16 11:10:00,46.76,46.94,46.75,46.94,59980.0,44.3515,44.5222,44.342,44.5222,59980.0
2018-02-16 11:15:00,46.93,46.93,46.79,46.86,69276.0,44.5127,44.5127,44.3799,44.4463,69276.0
2018-02-16 11:20:00,46.86,46.92,46.8,46.84,52815.0,44.4463,44.5032,44.3894,44.4273,52815.0
2018-02-16 11:25:00,46.83,46.87,46.71,46.72,54310.0,44.4179,44.4558,44.304,44.3135,54310.0
2018-02-16 11:30:00,46.72,46.82,46.72,46.77,168813.0,44.3135,44.4084,44.3135,44.3609,168813.0
2018-02-16 11:35:00,46.76,46.86,46.73,46.85,43197.0,44.3515,44.4463,44.323,44.4368,43197.0
2018-02-16 11:40:00,46.86,46.91,46.81,46.85,54443.0,44.4463,44.4937,44.3989,44.4368,54443.0
2018-02-16 11:45:00,46.85,46.92,46.83,46.92,43134.0,44.4368,44.5032,44.4179,44.5032,43134.0
2018-02-16 11:50:00,46.93,47.06,46.92,46.99,122041.0,44.5127,44.636,44.5032,44.5696,122041.0
2018-02-16 11:55:00,47.0,47.06,46.99,46.99,54296.0,44.5791,44.636,44.5696,44.5696,54296.0
2018-02-16 12:00:00,47.0,47.06,46.96,47.01,61252.0,44.5791,44.636,44.5412,44.5886,61252.0
2018-02-16 12:05:00,47.0,47.04,46.94,46.97,86706.0,44.5791,44.617,44.5222,44.5506,86706.0
2018-02-16 12:10:00,46.96,47.08,46.96,47.04,46510.0,44.5412,44.655,44.5412,44.617,46510.0
2018-02-16 12:15:00,47.03,47.11,46.96,47.08,72698.0,44.6076,44.6834,44.5412,44.655,72698.0
2018-02-16 12:20:00,47.07,47.08,46.98,47.01,43608.0,44.6455,44.655,44.5601,44.5886,43608.0
2018-02-16 12:25:00,47.02,47.07,46.99,47.05,46416.0,44.5981,44.6455,44.5696,44.6265,46416.0
2018-02-16 12:30:00,47.07,47.34,47.07,47.34,144176.0,44.6455,44.9016,44.6455,44.9016,144176.0
2018-02-16 12:35:00,47.33,47.38,47.29,47.31,73649.0,44.8921,44.9395,44.8542,44.8731,73649.0
2018-02-16 12:40:00,47.31,47.34,47.19,47.2,51033.0,44.8731,44.9016,44.7593,44.7688,51033.0
2018-02-16 12:45:00,47.2,47.26,47.12,47.12,83744.0,44.7688,44.8257,44.6929,44.6929,83744.0
2018-02-16 12:50:00,47.13,47.15,46.7,46.9,315147.0,44.7024,44.7214,44.2946,44.4842,315147.0
2018-02-16 12:55:00,46.88,46.99,46.76,46.97,53108.0,44.4653,44.5696,44.3515,44.5506,53108.0
2018-02-16 13:00:00,46.97,47.13,46.91,46.94,208930.0,44.5506,44.7024,44.4937,44.5222,208930.0
2018-02-16 13:05:00,46.93,46.97,46.81,46.9,56259.0,44.5127,44.5506,44.3989,44.4842,56259.0
2018-02-16 13:10:00,46.9,46.91,46.73,46.77,66804.0,44.4842,44.4937,44.323,44.3609,66804.0
2018-02-16 13:15:00,46.77,46.83,46.46,46.47,189113.0,44.3609,44.4179,44.0669,44.0764,189113.0
2018-02-16 13:20:00,46.49,46.72,46.49,46.64,81885.0,44.0954,44.3135,44.0954,44.2376,81885.0
2018-02-16 13:25:00,46.62,46.7,46.37,46.44,116130.0,44.2187,44.2946,43.9815,44.0479,116130.0
2018-02-16 13:30:00,46.46,46.49,46.14,46.46,149683.0,44.0669,44.0954,43.7634,44.0669,149683.0
2018-02-16 13:35:00,46.5,46.74,46.48,46.59,99584.0,44.1049,44.3325,44.0859,44.1902,99584.0
2018-02-16 13:40:00,46.59,46.87,46.59,46.8,137646.0,44.1902,44.4558,44.1902,44.3894,137646.0
2018-02-16 13:45:00,46.8,46.83,46.69,46.7,50974.0,44.3894,44.4179,44.2851,44.2946,50974.0
2018-02-16 13:50:00,46.66,46.73,46.51,46.52,43024.0,44.2566,44.323,44.1143,44.1238,43024.0
2018-02-16 13:55:00,46.52,46.66,46.41,46.54,98026.0,44.1238,44.2566,44.0195,44.1428,98026.0
2018-02-16 14:00:00,46.54,46.74,46.53,46.56,30264.0,44.1428,44.3325,44.1333,44.1618,30264.0
2018-02-16 14:05:00,46.56,46.63,46.42,46.43,60108.0,44.1618,44.2282,44.029,44.0385,60108.0
2018-02-16 14:10:00,46.41,46.54,46.26,46.26,35368.0,44.0195,44.1428,43.8772,43.8772,35368.0
2018-02-16 14:15:00,46.28,46.32,46.03,46.27,112975.0,43.8962,43.9341,43.6591,43.8867,112975.0
2018-02-16 14:20:00,46.23,46.24,45.93,46.03,200984.0,43.8488,43.8582,43.5642,43.6591,200984.0
2018-02-16 14:25:00,46.06,46.27,46.01,46.27,80969.0,43.6875,43.8867,43.6401,43.8867,80969.0
2018-02-16 14:30:00,46.28,46.45,46.12,46.45,157333.0,43.8962,44.0574,43.7444,44.0574,157333.0
2018-02-16 14:35:00,46.45,46.54,46.37,46.44,92810.0,44.0574,44.1428,43.9815,44.0479,92810.0
2018-02-16 14:40:00,46.45,46.47,46.24,46.32,84420.0,44.0574,44.0764,43.8582,43.9341,84420.0
2018-02-16 14:45:00,46.32,46.45,46.18,46.4,75507.0,43.9341,44.0574,43.8013,44.01,75507.0
2018-02-16 14:50:00,46.37,46.41,46.22,46.38,43430.0,43.9815,44.0195,43.8393,43.991,43430.0
2018-02-16 14:55:00,46.4,46.61,46.39,46.61,43649.0,44.01,44.2092,44.0005,44.2092,43649.0
2018-02-16 15:00:00,46.61,46.67,46.48,46.53,50146.0,44.2092,44.2661,44.0859,44.1333,50146.0
2018-02-16 15:05:00,46.56,46.7,46.55,46.7,63574.0,44.1618,44.2946,44.1523,44.2946,63574.0
2018-02-16 15:10:00,46.74,46.79,46.59,46.64,70197.0,44.3325,44.3799,44.1902,44.2376,70197.0
2018-02-16 15:15:00,46.65,46.67,46.5,46.57,102862.0,44.2471,44.2661,44.1049,44.1712,102862.0
2018-02-16 15:20:00,46.58,46.67,46.51,46.57,42868.0,44.1807,44.2661,44.1143,44.1712,42868.0
2018-02-16 15:25:00,46.56,46.75,46.53,46.62,49125.0,44.1618,44.342,44.1333,44.2187,49125.0
2018-02-16 15:30:00,46.61,46.66,46.39,46.43,146234.0,44.2092,44.2566,44.0005,44.0385,146234.0
2018-02-16 15:35:00,46.43,46.54,46.35,46.52,104335.0,44.0385,44.1428,43.9626,44.1238,104335.0
2018-02-16 15:40:00,46.5,46.51,46.36,46.37,79155.0,44.1049,44.1143,43.9721,43.9815,79155.0
2018-02-16 15:45:00,46.38,46.73,46.37,46.65,81104.0,43.991,44.323,43.9815,44.2471,81104.0
2018-02-16 15:50:00,46.61,46.68,46.51,46.57,55977.0,44.2092,44.2756,44.1143,44.1712,55977.0
2018-02-16 15:55:00,46.58,46.61,46.19,46.22,168528.0,44.1807,44.2092,43.8108,43.8393,168528.0
2018-02-20 09:30:00,45.69,45.9,45.66,45.87,159450.0,43.3366,43.5358,43.3081,43.5073,159450.0
2018-02-20 09:35:00,45.88,46.08,45.86,45.97,78477.0,43.5168,43.7065,43.4978,43.6022,78477.0
2018-02-20 09:40:00,45.96,46.08,45.89,45.92,57558.0,43.5927,43.7065,43.5263,43.5547,57558.0
2018-02-20 09:45:00,45.89,46.2,45.81,46.19,144576.0,43.5263,43.8203,43.4504,43.8108,144576.0
2018-02-20 09:50:00,46.21,46.24,45.92,45.93,83213.0,43.8298,43.8582,43.5547,43.5642,83213.0
2018-02-20 09:55:00,45.93,45.98,45.74,45.78,136765.0,43.5642,43.6116,43.384,43.4219,136765.0
2018-02-20 10:00:00,45.8,45.89,45.69,45.8,113249.0,43.4409,43.5263,43.3366,43.4409,113249.0
2018-02-20 10:05:00,45.8,45.93,45.77,45.85,52655.0,43.4409,43.5642,43.4125,43.4883,52655.0
2018-02-20 10:10:00,45.84,45.99,45.84,45.87,96200.0,43.4788,43.6211,43.4788,43.5073,96200.0
2018-02-20 10:15:00,45.88,45.95,45.71,45.92,76505.0,43.5168,43.5832,43.3555,43.5547,76505.0
2018-02-20 10:20:00,45.93,46.05,45.9,45.97,87294.0,43.5642,43.678,43.5358,43.6022,87294.0
2018-02-20 10:25:00,45.94,46.02,45.81,45.83,64649.0,43.5737,43.6496,43.4504,43.4694,64649.0
2018-02-20 10:30:00,45.8,45.84,45.56,45.63,93080.0,43.4409,43.4788,43.2133,43.2797,93080.0
2018-02-20 10:35:00,45.6,45.65,45.5,45.53,112826.0,43.2512,43.2986,43.1564,43.1848,112826.0
2018-02-20 10:40:00,45.51,45.73,45.5,45.71,64137.0,43.1658,43.3745,43.1564,43.3555,64137.0
2018-02-20 10:45:00,45.72,45.83,45.64,45.78,26922.0,43.365,43.4694,43.2892,43.4219,26922.0
2018-02-20 10:50:00,45.75,45.76,45.59,45.68,28796.0,43.3935,43.403,43.2417,43.3271,28796.0
2018-02-20 10:55:00,45.65,45.75,45.56,45.59,51091.0,43.2986,43.3935,43.2133,43.2417,51091.0
2018-02-20 11:00:00,45.6,45.88,45.55,45.87,50428.0,43.2512,43.5168,43.2038,43.5073,50428.0
2018-02-20 11:05:00,45.85,45.97,45.82,45.95,47816.0,43.4883,43.6022,43.4599,43.5832,47816.0
2018-02-20 11:10:00,45.95,45.97,45.87,45.9,21385.0,43.5832,43.6022,43.5073,43.5358,21385.0
2018-02-20 11:15:00,45.9,45.92,45.82,45.91,46482.0,43.5358,43.5547,43.4599,43.5452,46482.0
2018-02-20 11:20:00,45.9,46.16,45.9,46.13,90831.0,43.5358,43.7824,43.5358,43.7539,90831.0
2018-02-20 11:25:00,46.14,46.29,46.09,46.27,77488.0,43.7634,43.9057,43.716,43.8867,77488.0
2018-02-20 11:30:00,46.3,46.32,46.24,46.28,99504.0,43.9152,43.9341,43.8582,43.8962,99504.0
2018-02-20 11:35:00,46.3,46.33,46.15,46.15,96417.0,43.9152,43.9436,43.7729,43.7729,96417.0
2018-02-20 11:40:00,46.14,46.23,46.12,46.19,34250.0,43.7634,43.8488,43.7444,43.8108,34250.0
2018-02-20 11:45:00,46.2,46.26,46.16,46.22,37295.0,43.8203,43.8772,43.7824,43.8393,37295.0
2018-02-20 11:50:00,46.22,46.32,46.19,46.31,53174.0,43.8393,43.9341,43.8108,43.9246,53174.0
2018-02-20 11:55:00,46.32,46.43,46.29,46.41,62656.0,43.9341,44.0385,43.9057,44.0195,62656.0
2018-02-20 12:00:00,46.41,46.5,46.38,46.39,64680.0,44.0195,44.1049,43.991,44.0005,64680.0
2018-02-20 12:05:00,46.4,46.45,46.38,46.45,27204.0,44.01,44.0574,43.991,44.0574,27204.0
2018-02-20 12:10:00,46.45,46.49,46.38,46.4,26852.0,44.0574,44.0954,43.991,44.01,26852.0
2018-02-20 12:15:00,46.4,46.45,46.34,46.35,80205.0,44.01,44.0574,43.9531,43.9626,80205.0
2018-02-20 12:20:00,46.33,46.4,46.32,46.39,76058.0,43.9436,44.01,43.9341,44.0005,76058.0
2018-02-20 12:25:00,46.37,46.38,46.3,46.34,11071.0,43.9815,43.991,43.9152,43.9531,11071.0
2018-02-20 12:30:00,46.38,46.45,46.29,46.37,16500.0,43.991,44.0574,43.9057,43.9815,16500.0
2018-02-20 12:35:00,46.39,46.4,46.33,46.38,35609.0,44.0005,44.01,43.9436,43.991,35609.0
2018-02-20 12:40:00,46.38,46.4,46.25,46.28,37032.0,43.991,44.01,43.8677,43.8962,37032.0
2018-02-20 12:45:00,46.28,46.36,46.28,46.36,5900.0,43.8962,43.9721,43.8962,43.9721,5900.0
2018-02-20 12:50:00,46.35,46.38,46.29,46.36,12432.0,43.9626,43.991,43.9057,43.9721,12432.0
2018-02-20 12:55:00,46.36,46.46,46.36,46.4,46871.0,43.9721,44.0669,43.9721,44.01,46871.0
2018-02-20 13:00:00,46.37,46.41,46.18,46.18,57943.0,43.9815,44.0195,43.8013,43.8013,57943.0
2018-02-20 13:05:00,46.2,46.21,45.99,46.02,145934.0,43.8203,43.8298,43.6211,43.6496,145934.0
2018-02-20 13:10:00,46.01,46.1,45.95,46.07,28597.0,43.6401,43.7255,43.5832,43.697,28597.0
2018-02-20 13:15:00,46.03,46.13,45.99,46.1,90758.0,43.6591,43.7539,43.6211,43.7255,90758.0
2018-02-20 13:20:00,46.1,46.13,46.01,46.11,10373.0,43.7255,43.7539,43.6401,43.7349,10373.0
2018-02-20 13:25:00,46.11,46.11,45.89,45.96,51036.0,43.7349,43.7349,43.5263,43.5927,51036.0
2018-02-20 13:30:00,45.96,46.07,45.89,46.06,28795.0,43.5927,43.697,43.5263,43.6875,28795.0
2018-02-20 13:35:00,46.05,46.14,46.05,46.08,65274.0,43.678,43.7634,43.678,43.7065,65274.0
2018-02-20 13:40:00,46.08,46.14,46.02,46.03,61196.0,43.7065,43.7634,43.6496,43.6591,61196.0
2018-02-20 13:45:00,46.03,46.21,46.02,46.21,74600.0,43.6591,43.8298,43.6496,43.8298,74600.0
2018-02-20 13:50:00,46.18,46.24,46.15,46.21,63024.0,43.8013,43.8582,43.7729,43.8298,63024.0
2018-02-20 13:55:00,46.2,46.2,46.04,46.19,36330.0,43.8203,43.8203,43.6685,43.8108,36330.0
2018-02-20 14:00:00,46.2,46.23,46.06,46.12,40944.0,43.8203,43.8488,43.6875,43.7444,40944.0
2018-02-20 14:05:00,46.12,46.12,45.91,45.94,48770.0,43.7444,43.7444,43.5452,43.5737,48770.0
2018-02-20 14:10:00,45.93,45.98,45.72,45.79,145109.0,43.5642,43.6116,43.365,43.4314,145109.0
2018-02-20 14:15:00,45.77,45.85,45.73,45.79,96109.0,43.4125,43.4883,43.3745,43.4314,96109.0
2018-02-20 14:20:00,45.8,45.92,45.74,45.86,91811.0,43.4409,43.5547,43.384,43.4978,91811.0
2018-02-20 14:25:00,45.86,45.94,45.78,45.79,37337.0,43.4978,43.5737,43.4219,43.4314,37337.0
2018-02-20 14:30:00,45.78,45.99,45.77,45.92,58607.0,43.4219,43.6211,43.4125,43.5547,58607.0
2018-02-20 14:35:00,45.92,46.0,45.9,45.99,27108.0,43.5547,43.6306,43.5358,43.6211,27108.0
2018-02-20 14:40:00,46.0,46.01,45.87,45.9,23709.0,43.6306,43.6401,43.5073,43.5358,23709.0
2018-02-20 14:45:00,45.9,45.96,45.8,45.81,30906.0,43.5358,43.5927,43.4409,43.4504,30906.0
2018-02-20 14:50:00,45.83,45.86,45.55,45.55,117368.0,43.4694,43.4978,43.2038,43.2038,117368.0
2018-02-20 14:55:00,45.57,45.63,45.52,45.53,146541.0,43.2228,43.2797,43.1753,43.1848,146541.0
2018-02-20 15:00:00,45.54,45.66,45.54,45.6,92961.0,43.1943,43.3081,43.1943,43.2512,92961.0
2018-02-20 15:05:00,45.59,45.67,45.25,45.29,298883.0,43.2417,43.3176,42.9192,42.9572,298883.0
2018-02-20 15:10:00,45.27,45.39,45.13,45.2,179777.0,42.9382,43.052,42.8054,42.8718,179777.0
2018-02-20 15:15:00,45.21,45.35,45.17,45.19,125388.0,42.8813,43.0141,42.8434,42.8623,125388.0
2018-02-20 15:20:00,45.21,45.21,44.91,45.16,302700.0,42.8813,42.8813,42.5968,42.8339,302700.0
2018-02-20 15:25:00,45.15,45.24,45.06,45.2,132727.0,42.8244,42.9098,42.739,42.8718,132727.0
2018-02-20 15:30:00,45.21,45.34,45.21,45.31,124585.0,42.8813,43.0046,42.8813,42.9761,124585.0
2018-02-20 15:35:00,45.3,45.42,45.2,45.3,137825.0,42.9667,43.0805,42.8718,42.9667,137825.0
2018-02-20 15:40:00,45.28,45.28,45.13,45.14,84093.0,42.9477,42.9477,42.8054,42.8149,84093.0
2018-02-20 15:45:00,45.12,45.49,45.08,45.45,129044.0,42.7959,43.1469,42.758,43.1089,129044.0
2018-02-20 15:50:00,45.46,45.57,45.4,45.53,184995.0,43.1184,43.2228,43.0615,43.1848,184995.0
2018-02-20 15:55:00,45.55,45.61,45.36,45.37,236858.0,43.2038,43.2607,43.0236,43.0331,236858.0
2018-02-21 09:30:00,45.6,45.85,45.46,45.8,182882.0,43.2512,43.4883,43.1184,43.4409,182882.0
2018-02-21 09:35:00,45.8,46.06,45.79,46.01,107160.0,43.4409,43.6875,43.4314,43.6401,107160.0
2018-02-21 09:40:00,46.02,46.05,45.95,45.99,30722.0,43.6496,43.678,43.5832,43.6211,30722.0
2018-02-21 09:45:00,46.0,46.17,46.0,46.1,100219.0,43.6306,43.7919,43.6306,43.7255,100219.0
2018-02-21 09:50:00,46.12,46.18,45.98,46.02,74458.0,43.7444,43.8013,43.6116,43.6496,74458.0
2018-02-21 09:55:00,46.01,46.03,45.92,45.98,61091.0,43.6401,43.6591,43.5547,43.6116,61091.0
2018-02-21 10:00:00,45.98,46.07,45.83,45.89,113665.0,43.6116,43.697,43.4694,43.5263,113665.0
2018-02-21 10:05:00,45.9,46.03,45.85,46.01,57603.0,43.5358,43.6591,43.4883,43.6401,57603.0
2018-02-21 10:10:00,46.0,46.03,45.84,45.86,71208.0,43.6306,43.6591,43.4788,43.4978,71208.0
2018-02-21 10:15:00,45.87,46.12,45.87,46.09,67508.0,43.5073,43.7444,43.5073,43.716,67508.0
2018-02-21 10:20:00,46.09,46.17,46.04,46.08,36072.0,43.716,43.7919,43.6685,43.7065,36072.0
2018-02-21 10:25:00,46.09,46.12,45.96,46.05,53272.0,43.716,43.7444,43.5927,43.678,53272.0
2018-02-21 10:30:00,46.06,46.15,46.03,46.14,56756.0,43.6875,43.7729,43.6591,43.7634,56756.0
2018-02-21 10:35:00,46.13,46.23,46.07,46.2,101244.0,43.7539,43.8488,43.697,43.8203,101244.0
2018-02-21 10:40:00,46.2,46.27,46.13,46.25,77136.0,43.8203,43.8867,43.7539,43.8677,77136.0
2018-02-21 10:45:00,46.25,46.35,46.24,46.24,67947.0,43.8677,43.9626,43.8582,43.8582,67947.0
2018-02-21 10:50:00,46.24,46.34,46.19,46.3,76772.0,43.8582,43.9531,43.8108,43.9152,76772.0
2018-02-21 10:55:00,46.3,46.35,46.22,46.31,39938.0,43.9152,43.9626,43.8393,43.9246,39938.0
2018-02-21 11:00:00,46.3,46.34,46.25,46.27,49544.0,43.9152,43.9531,43.8677,43.8867,49544.0
2018-02-21 11:05:00,46.29,46.33,46.27,46.27,44762.0,43.9057,43.9436,43.8867,43.8867,44762.0
2018-02-21 11:10:00,46.26,46.26,46.08,46.1,66481.0,43.8772,43.8772,43.7065,43.7255,66481.0
2018-02-21 11:15:00,46.1,46.18,46.08,46.17,26421.0,43.7255,43.8013,43.7065,43.7919,26421.0
2018-02-21 11:20:00,46.18,46.23,46.15,46.19,31896.0,43.8013,43.8488,43.7729,43.8108,31896.0
2018-02-21 11:25:00,46.22,46.35,46.22,46.35,46475.0,43.8393,43.9626,43.8393,43.9626,46475.0
2018-02-21 11:30:00,46.34,46.44,46.31,46.41,310819.0,43.9531,44.0479,43.9246,44.0195,310819.0
2018-02-21 11:35:00,46.4,46.47,46.36,46.37,76029.0,44.01,44.0764,43.9721,43.9815,76029.0
2018-02-21 11:40:00,46.38,46.42,46.29,46.29,23608.0,43.991,44.029,43.9057,43.9057,23608.0
2018-02-21 11:45:00,46.29,46.35,46.27,46.33,25567.0,43.9057,43.9626,43.8867,43.9436,25567.0
2018-02-21 11:50:00,46.33,46.38,46.28,46.31,61261.0,43.9436,43.991,43.8962,43.9246,61261.0
2018-02-21 11:55:00,46.31,46.33,46.17,46.21,72679.0,43.9246,43.9436,43.7919,43.8298,72679.0
2018-02-21 12:00:00,46.21,46.26,46.06,46.07,34046.0,43.8298,43.8772,43.6875,43.697,34046.0
2018-02-21 12:05:00,46.1,46.14,46.04,46.07,33400.0,43.7255,43.7634,43.6685,43.697,33400.0
2018-02-21 12:10:00,46.06,46.17,46.03,46.12,24852.0,43.6875,43.7919,43.6591,43.7444,24852.0
2018-02-21 12:15:00,46.11,46.22,46.06,46.21,28764.0,43.7349,43.8393,43.6875,43.8298,28764.0
2018-02-21 12:20:00,46.19,46.19,45.98,46.03,58646.0,43.8108,43.8108,43.6116,43.6591,58646.0
2018-02-21 12:25:00,46.03,46.05,45.95,46.03,171268.0,43.6591,43.678,43.5832,43.6591,171268.0
2018-02-21 12:30:00,46.05,46.09,46.01,46.07,51392.0,43.678,43.716,43.6401,43.697,51392.0
2018-02-21 12:35:00,46.09,46.17,46.09,46.14,18741.0,43.716,43.7919,43.716,43.7634,18741.0
2018-02-21 12:40:00,46.15,46.2,46.07,46.09,28072.0,43.7729,43.8203,43.697,43.716,28072.0
2018-02-21 12:45:00,46.09,46.19,46.08,46.14,13900.0,43.716,43.8108,43.7065,43.7634,13900.0
2018-02-21 12:50:00,46.18,46.29,46.18,46.29,46880.0,43.8013,43.9057,43.8013,43.9057,46880.0
2018-02-21 12:55:00,46.28,46.32,46.27,46.31,70471.0,43.8962,43.9341,43.8867,43.9246,70471.0
2018-02-21 13:00:00,46.32,46.34,46.25,46.25,39256.0,43.9341,43.9531,43.8677,43.8677,39256.0
2018-02-21 13:05:00,46.25,46.31,46.22,46.27,18631.0,43.8677,43.9246,43.8393,43.8867,18631.0
2018-02-21 13:10:00,46.27,46.28,46.22,46.26,16079.0,43.8867,43.8962,43.8393,43.8772,16079.0
2018-02-21 13:15:00,46.26,46.33,46.26,46.3,18558.0,43.8772,43.9436,43.8772,43.9152,18558.0
2018-02-21 13:20:00,46.3,46.31,46.26,46.27,11000.0,43.9152,43.9246,43.8772,43.8867,11000.0
2018-02-21 13:25:00,46.25,46.29,46.19,46.27,13204.0,43.8677,43.9057,43.8108,43.8867,13204.0
2018-02-21 13:30:00,46.3,46.34,46.26,46.28,24547.0,43.9152,43.9531,43.8772,43.8962,24547.0
2018-02-21 13:35:00,46.26,46.33,46.24,46.24,14351.0,43.8772,43.9436,43.8582,43.8582,14351.0
2018-02-21 13:40:00,46.23,46.23,46.14,46.18,51057.0,43.8488,43.8488,43.7634,43.8013,51057.0
2018-02-21 13:45:00,46.18,46.33,46.17,46.3,21919.0,43.8013,43.9436,43.7919,43.9152,21919.0
2018-02-21 13:50:00,46.3,46.39,46.3,46.34,32368.0,43.9152,44.0005,43.9152,43.9531,32368.0
2018-02-21 13:55:00,46.34,46.38,46.29,46.29,32903.0,43.9531,43.991,43.9057,43.9057,32903.0
2018-02-21 14:00:00,46.3,46.75,46.16,46.62,239271.0,43.9152,44.342,43.7824,44.2187,239271.0
2018-02-21 14:05:00,46.61,46.95,46.54,46.77,277757.0,44.2092,44.5317,44.1428,44.3609,277757.0
2018-02-21 14:10:00,46.77,46.95,46.66,46.71,186240.0,44.3609,44.5317,44.2566,44.304,186240.0
2018-02-21 14:15:00,46.71,46.91,46.69,46.82,88485.0,44.304,44.4937,44.2851,44.4084,88485.0
2018-02-21 14:20:00,46.83,46.94,46.72,46.9,121911.0,44.4179,44.5222,44.3135,44.4842,121911.0
2018-02-21 14:25:00,46.91,47.02,46.67,46.67,163323.0,44.4937,44.5981,44.2661,44.2661,163323.0
2018-02-21 14:30:00,46.66,46.79,46.56,46.66,111564.0,44.2566,44.3799,44.1618,44.2566,111564.0
2018-02-21 14:35:00,46.7,46.78,46.59,46.72,120878.0,44.2946,44.3704,44.1902,44.3135,120878.0
2018-02-21 14:40:00,46.72,46.82,46.61,46.65,37655.0,44.3135,44.4084,44.2092,44.2471,37655.0
2018-02-21 14:45:00,46.64,46.65,46.32,46.33,193484.0,44.2376,44.2471,43.9341,43.9436,193484.0
2018-02-21 14:50:00,46.33,46.37,46.09,46.24,305923.0,43.9436,43.9815,43.716,43.8582,305923.0
2018-02-21 14:55:00,46.25,46.46,46.25,46.29,68578.0,43.8677,44.0669,43.8677,43.9057,68578.0
2018-02-21 15:00:00,46.31,46.32,45.84,45.84,197768.0,43.9246,43.9341,43.4788,43.4788,197768.0
2018-02-21 15:05:00,45.84,45.93,45.56,45.67,365967.0,43.4788,43.5642,43.2133,43.3176,365967.0
2018-02-21 15:10:00,45.63,45.74,45.35,45.68,275723.0,43.2797,43.384,43.0141,43.3271,275723.0
2018-02-21 15:15:00,45.67,45.77,45.51,45.63,81057.0,43.3176,43.4125,43.1658,43.2797,81057.0
2018-02-21 15:20:00,45.68,45.81,45.43,45.56,242060.0,43.3271,43.4504,43.09,43.2133,242060.0
2018-02-21 15:25:00,45.55,45.86,45.41,45.82,168220.0,43.2038,43.4978,43.071,43.4599,168220.0
2018-02-21 15:30:00,45.8,46.03,45.77,45.84,150913.0,43.4409,43.6591,43.4125,43.4788,150913.0
2018-02-21 15:35:00,45.85,45.92,45.55,45.56,123017.0,43.4883,43.5547,43.2038,43.2133,123017.0
2018-02-21 15:40:00,45.55,45.56,45.18,45.27,259342.0,43.2038,43.2133,42.8528,42.9382,259342.0
2018-02-21 15:45:00,45.28,45.59,45.25,45.35,200801.0,42.9477,43.2417,42.9192,43.0141,200801.0
2018-02-21 15:50:00,45.34,45.38,45.01,45.16,194817.0,43.0046,43.0425,42.6916,42.8339,194817.0
2018-02-21 15:55:00,45.17,45.19,44.63,44.66,465017.0,42.8434,42.8623,42.3312,42.3596,465017.0
2018-02-22 09:30:00,45.22,45.52,45.14,45.51,274289.0,42.8908,43.1753,42.8149,43.1658,274289.0
2018-02-22 09:35:00,45.53,45.69,45.44,45.65,152377.0,43.1848,43.3366,43.0995,43.2986,152377.0
2018-02-22 09:40:00,45.67,45.76,45.46,45.49,190995.0,43.3176,43.403,43.1184,43.1469,190995.0
2018-02-22 09:45:00,45.48,45.51,45.34,45.34,50925.0,43.1374,43.1658,43.0046,43.0046,50925.0
2018-02-22 09:50:00,45.31,45.35,45.09,45.15,171829.0,42.9761,43.0141,42.7675,42.8244,171829.0
2018-02-22 09:55:00,45.17,45.29,45.0,45.2,156274.0,42.8434,42.9572,42.6821,42.8718,156274.0
2018-02-22 10:00:00,45.26,45.35,45.04,45.32,137983.0,42.9287,43.0141,42.7201,42.9856,137983.0
2018-02-22 10:05:00,45.35,45.49,45.22,45.48,67377.0,43.0141,43.1469,42.8908,43.1374,67377.0
2018-02-22 10:10:00,45.45,45.55,45.28,45.29,54380.0,43.1089,43.2038,42.9477,42.9572,54380.0
2018-02-22 10:15:00,45.31,45.45,45.2,45.23,51493.0,42.9761,43.1089,42.8718,42.9003,51493.0
2018-02-22 10:20:00,45.23,45.49,45.2,45.45,24962.0,42.9003,43.1469,42.8718,43.1089,24962.0
2018-02-22 10:25:00,45.45,45.58,45.42,45.48,65316.0,43.1089,43.2322,43.0805,43.1374,65316.0
2018-02-22 10:30:00,45.5,45.52,45.37,45.4,60899.0,43.1564,43.1753,43.0331,43.0615,60899.0
2018-02-22 10:35:00,45.39,45.63,45.35,45.61,51705.0,43.052,43.2797,43.0141,43.2607,51705.0
2018-02-22 10:40:00,45.62,45.65,45.46,45.51,63790.0,43.2702,43.2986,43.1184,43.1658,63790.0
2018-02-22 10:45:00,45.52,45.73,45.47,45.69,99852.0,43.1753,43.3745,43.1279,43.3366,99852.0
2018-02-22 10:50:00,45.69,45.8,45.54,45.59,102284.0,43.3366,43.4409,43.1943,43.2417,102284.0
2018-02-22 10:55:00,45.58,45.63,45.45,45.49,52172.0,43.2322,43.2797,43.1089,43.1469,52172.0
2018-02-22 11:00:00,45.52,45.69,45.48,45.62,85224.0,43.1753,43.3366,43.1374,43.2702,85224.0
2018-02-22 11:05:00,45.62,45.82,45.61,45.78,118073.0,43.2702,43.4599,43.2607,43.4219,118073.0
2018-02-22 11:10:00,45.8,45.89,45.73,45.84,86036.0,43.4409,43.5263,43.3745,43.4788,86036.0
2018-02-22 11:15:00,45.85,45.93,45.76,45.8,57548.0,43.4883,43.5642,43.403,43.4409,57548.0
2018-02-22 11:20:00,45.79,45.93,45.79,45.83,35904.0,43.4314,43.5642,43.4314,43.4694,35904.0
2018-02-22 11:25:00,45.84,45.99,45.84,45.92,54358.0,43.4788,43.6211,43.4788,43.5547,54358.0
2018-02-22 11:30:00,45.91,45.92,45.76,45.78,43960.0,43.5452,43.5547,43.403,43.4219,43960.0
2018-02-22 11:35:00,45.78,45.87,45.68,45.87,65842.0,43.4219,43.5073,43.3271,43.5073,65842.0
2018-02-22 11:40:00,45.88,46.01,45.87,46.01,41302.0,43.5168,43.6401,43.5073,43.6401,41302.0
2018-02-22 11:45:00,46.02,46.03,45.95,46.02,25391.0,43.6496,43.6591,43.5832,43.6496,25391.0
2018-02-22 11:50:00,46.03,46.09,45.95,46.04,29836.0,43.6591,43.716,43.5832,43.6685,29836.0
2018-02-22 11:55:00,46.1,46.1,46.0,46.01,38861.0,43.7255,43.7255,43.6306,43.6401,38861.0
2018-02-22 12:00:00,46.02,46.14,46.0,46.01,46137.0,43.6496,43.7634,43.6306,43.6401,46137.0
2018-02-22 12:05:00,46.02,46.03,45.93,45.98,43027.0,43.6496,43.6591,43.5642,43.6116,43027.0
2018-02-22 12:10:00,45.99,46.02,45.92,45.94,18544.0,43.6211,43.6496,43.5547,43.5737,18544.0
2018-02-22 12:15:00,45.93,46.08,45.93,46.02,28406.0,43.5642,43.7065,43.5642,43.6496,28406.0
2018-02-22 12:20:00,46.08,46.1,46.02,46.09,13770.0,43.7065,43.7255,43.6496,43.716,13770.0
2018-02-22 12:25:00,46.08,46.1,45.88,45.88,23672.0,43.7065,43.7255,43.5168,43.5168,23672.0
2018-02-22 12:30:00,45.91,45.93,45.72,45.77,116223.0,43.5452,43.5642,43.365,43.4125,116223.0
2018-02-22 12:35:00,45.77,45.86,45.75,45.82,82475.0,43.4125,43.4978,43.3935,43.4599,82475.0
2018-02-22 12:40:00,45.81,45.86,45.76,45.78,54821.0,43.4504,43.4978,43.403,43.4219,54821.0
2018-02-22 12:45:00,45.8,45.8,45.53,45.54,155953.0,43.4409,43.4409,43.1848,43.1943,155953.0
2018-02-22 12:50:00,45.53,45.7,45.36,45.67,317576.0,43.1848,43.3461,43.0236,43.3176,317576.0
2018-02-22 12:55:00,45.66,45.74,45.5,45.5,66152.0,43.3081,43.384,43.1564,43.1564,66152.0
2018-02-22 13:00:00,45.49,45.7,45.49,45.62,143333.0,43.1469,43.3461,43.1469,43.2702,143333.0
2018-02-22 13:05:00,45.62,45.68,45.53,45.61,48112.0,43.2702,43.3271,43.1848,43.2607,48112.0
2018-02-22 13:10:00,45.61,45.61,45.25,45.27,121078.0,43.2607,43.2607,42.9192,42.9382,121078.0
2018-02-22 13:15:00,45.27,45.4,45.21,45.24,86949.0,42.9382,43.0615,42.8813,42.9098,86949.0
2018-02-22 13:20:00,45.24,45.32,45.2,45.28,77529.0,42.9098,42.9856,42.8718,42.9477,77529.0
2018-02-22 13:25:00,45.26,45.47,45.24,45.41,107792.0,42.9287,43.1279,42.9098,43.071,107792.0
2018-02-22 13:30:00,45.42,45.44,45.13,45.13,115184.0,43.0805,43.0995,42.8054,42.8054,115184.0
2018-02-22 13:35:00,45.14,45.32,45.14,45.28,57332.0,42.8149,42.9856,42.8149,42.9477,57332.0
2018-02-22 13:40:00,45.28,45.28,45.06,45.17,59327.0,42.9477,42.9477,42.739,42.8434,59327.0
2018-02-22 13:45:00,45.12,45.15,44.92,44.99,100139.0,42.7959,42.8244,42.6062,42.6726,100139.0
2018-02-22 13:50:00,44.96,45.27,44.93,45.27,73695.0,42.6442,42.9382,42.6157,42.9382,73695.0
2018-02-22 13:55:00,45.29,45.35,45.2,45.23,87232.0,42.9572,43.0141,42.8718,42.9003,87232.0
2018-02-22 14:00:00,45.22,45.43,45.22,45.4,142621.0,42.8908,43.09,42.8908,43.0615,142621.0
2018-02-22 14:05:00,45.39,45.42,45.24,45.24,56591.0,43.052,43.0805,42.9098,42.9098,56591.0
2018-02-22 14:10:00,45.23,45.29,45.19,45.27,27087.0,42.9003,42.9572,42.8623,42.9382,27087.0
2018-02-22 14:15:00,45.3,45.37,45.25,45.37,51953.0,42.9667,43.0331,42.9192,43.0331,51953.0
2018-02-22 14:20:00,45.36,45.36,45.2,45.34,18385.0,43.0236,43.0236,42.8718,43.0046,18385.0
2018-02-22 14:25:00,45.3,45.55,45.29,45.54,54963.0,42.9667,43.2038,42.9572,43.1943,54963.0
2018-02-22 14:30:00,45.54,45.6,45.51,45.56,48238.0,43.1943,43.2512,43.1658,43.2133,48238.0
2018-02-22 14:35:00,45.55,45.56,45.42,45.46,21772.0,43.2038,43.2133,43.0805,43.1184,21772.0
2018-02-22 14:40:00,45.46,45.46,45.28,45.3,68261.0,43.1184,43.1184,42.9477,42.9667,68261.0
2018-02-22 14:45:00,45.29,45.3,45.18,45.21,39405.0,42.9572,42.9667,42.8528,42.8813,39405.0
2018-02-22 14:50:00,45.2,45.25,45.14,45.14,32592.0,42.8718,42.9192,42.8149,42.8149,32592.0
2018-02-22 14:55:00,45.15,45.17,44.74,44.79,243216.0,42.8244,42.8434,42.4355,42.4829,243216.0
2018-02-22 15:00:00,44.77,44.93,44.66,44.77,110287.0,42.464,42.6157,42.3596,42.464,110287.0
2018-02-22 15:05:00,44.76,44.89,44.64,44.67,301458.0,42.4545,42.5778,42.3407,42.3691,301458.0
2018-02-22 15:10:00,44.66,44.97,44.65,44.97,104872.0,42.3596,42.6537,42.3501,42.6537,104872.0
2018-02-22 15:15:00,44.97,45.03,44.79,44.98,86395.0,42.6537,42.7106,42.4829,42.6631,86395.0
2018-02-22 15:20:00,44.99,45.08,44.91,45.02,56196.0,42.6726,42.758,42.5968,42.7011,56196.0
2018-02-22 15:25:00,45.01,45.16,44.92,44.94,65309.0,42.6916,42.8339,42.6062,42.6252,65309.0
2018-02-22 15:30:00,44.95,45.05,44.84,45.0,66827.0,42.6347,42.7295,42.5304,42.6821,66827.0
2018-02-22 15:35:00,45.03,45.03,44.77,44.9,68447.0,42.7106,42.7106,42.464,42.5873,68447.0
2018-02-22 15:40:00,44.9,45.11,44.82,44.85,95398.0,42.5873,42.7864,42.5114,42.5398,95398.0
2018-02-22 15:45:00,44.83,44.83,44.47,44.49,193538.0,42.5209,42.5209,42.1794,42.1984,193538.0
2018-02-22 15:50:00,44.5,44.99,44.47,44.83,399274.0,42.2079,42.6726,42.1794,42.5209,399274.0
2018-02-22 15:55:00,44.83,44.9,44.7,44.82,416750.0,42.5209,42.5873,42.3976,42.5114,416750.0
2018-02-23 09:30:00,45.57,45.76,45.49,45.76,136689.0,43.2228,43.403,43.1469,43.403,136689.0
2018-02-23 09:35:00,45.77,45.77,45.35,45.57,95474.0,43.4125,43.4125,43.0141,43.2228,95474.0
2018-02-23 09:40:00,45.6,45.74,45.58,45.62,55946.0,43.2512,43.384,43.2322,43.2702,55946.0
2018-02-23 09:45:00,45.65,45.66,45.43,45.44,44042.0,43.2986,43.3081,43.09,43.0995,44042.0
2018-02-23 09:50:00,45.45,45.67,45.41,45.65,62876.0,43.1089,43.3176,43.071,43.2986,62876.0
2018-02-23 09:55:00,45.64,45.68,45.46,45.56,56613.0,43.2892,43.3271,43.1184,43.2133,56613.0
2018-02-23 10:00:00,45.59,45.73,45.46,45.63,39344.0,43.2417,43.3745,43.1184,43.2797,39344.0
2018-02-23 10:05:00,45.65,45.65,45.51,45.57,14230.0,43.2986,43.2986,43.1658,43.2228,14230.0
2018-02-23 10:10:00,45.57,45.63,45.42,45.42,30322.0,43.2228,43.2797,43.0805,43.0805,30322.0
2018-02-23 10:15:00,45.45,45.48,45.29,45.38,67900.0,43.1089,43.1374,42.9572,43.0425,67900.0
2018-02-23 10:20:00,45.37,45.4,45.29,45.36,160255.0,43.0331,43.0615,42.9572,43.0236,160255.0
2018-02-23 10:25:00,45.35,45.45,45.3,45.31,53040.0,43.0141,43.1089,42.9667,42.9761,53040.0
2018-02-23 10:30:00,45.34,45.46,45.27,45.38,60464.0,43.0046,43.1184,42.9382,43.0425,60464.0
2018-02-23 10:35:00,45.36,45.51,45.31,45.49,16713.0,43.0236,43.1658,42.9761,43.1469,16713.0
2018-02-23 10:40:00,45.51,45.67,45.51,45.67,41506.0,43.1658,43.3176,43.1658,43.3176,41506.0
2018-02-23 10:45:00,45.68,45.72,45.56,45.57,63849.0,43.3271,43.365,43.2133,43.2228,63849.0
2018-02-23 10:50:00,45.57,45.68,45.54,45.64,46139.0,43.2228,43.3271,43.1943,43.2892,46139.0
2018-02-23 10:55:00,45.63,45.65,45.57,45.59,35377.0,43.2797,43.2986,43.2228,43.2417,35377.0
2018-02-23 11:00:00,45.61,45.81,45.59,45.8,247312.0,43.2607,43.4504,43.2417,43.4409,247312.0
2018-02-23 11:05:00,45.8,45.81,45.7,45.76,47796.0,43.4409,43.4504,43.3461,43.403,47796.0
2018-02-23 11:10:00,45.77,45.77,45.67,45.74,33239.0,43.4125,43.4125,43.3176,43.384,33239.0
2018-02-23 11:15:00,45.73,45.85,45.58,45.6,92344.0,43.3745,43.4883,43.2322,43.2512,92344.0
2018-02-23 11:20:00,45.62,45.73,45.62,45.71,34865.0,43.2702,43.3745,43.2702,43.3555,34865.0
2018-02-23 11:25:00,45.71,45.83,45.7,45.78,33763.0,43.3555,43.4694,43.3461,43.4219,33763.0
2018-02-23 11:30:00,45.79,45.88,45.76,45.8,51702.0,43.4314,43.5168,43.403,43.4409,51702.0
2018-02-23 11:35:00,45.8,45.95,45.77,45.95,74371.0,43.4409,43.5832,43.4125,43.5832,74371.0
2018-02-23 11:40:00,45.93,45.94,45.81,45.85,27469.0,43.5642,43.5737,43.4504,43.4883,27469.0
2018-02-23 11:45:00,45.85,45.88,45.8,45.82,33127.0,43.4883,43.5168,43.4409,43.4599,33127.0
2018-02-23 11:50:00,45.84,45.98,45.83,45.98,43905.0,43.4788,43.6116,43.4694,43.6116,43905.0
2018-02-23 11:55:00,45.97,46.07,45.91,46.02,78716.0,43.6022,43.697,43.5452,43.6496,78716.0
2018-02-23 12:00:00,46.02,46.09,46.0,46.05,76422.0,43.6496,43.716,43.6306,43.678,76422.0
2018-02-23 12:05:00,46.04,46.08,45.95,45.95,59107.0,43.6685,43.7065,43.5832,43.5832,59107.0
2018-02-23 12:10:00,45.96,46.04,45.95,46.03,16158.0,43.5927,43.6685,43.5832,43.6591,16158.0
2018-02-23 12:15:00,46.04,46.1,46.04,46.1,36203.0,43.6685,43.7255,43.6685,43.7255,36203.0
2018-02-23 12:20:00,46.09,46.1,46.02,46.04,19548.0,43.716,43.7255,43.6496,43.6685,19548.0
2018-02-23 12:25:00,46.05,46.05,45.8,45.8,86502.0,43.678,43.678,43.4409,43.4409,86502.0
2018-02-23 12:30:00,45.82,45.91,45.79,45.86,53859.0,43.4599,43.5452,43.4314,43.4978,53859.0
2018-02-23 12:35:00,45.86,45.92,45.85,45.91,51523.0,43.4978,43.5547,43.4883,43.5452,51523.0
2018-02-23 12:40:00,45.91,45.91,45.78,45.78,38410.0,43.5452,43.5452,43.4219,43.4219,38410.0
2018-02-23 12:45:00,45.78,45.91,45.75,45.91,32875.0,43.4219,43.5452,43.3935,43.5452,32875.0
2018-02-23 12:50:00,45.88,45.94,45.87,45.94,23110.0,43.5168,43.5737,43.5073,43.5737,23110.0
2018-02-23 12:55:00,45.91,45.94,45.86,45.93,22370.0,43.5452,43.5737,43.4978,43.5642,22370.0
2018-02-23 13:00:00,45.9,45.9,45.8,45.84,66732.0,43.5358,43.5358,43.4409,43.4788,66732.0
2018-02-23 13:05:00,45.83,45.83,45.73,45.78,29657.0,43.4694,43.4694,43.3745,43.4219,29657.0
2018-02-23 13:10:00,45.77,45.82,45.7,45.74,54504.0,43.4125,43.4599,43.3461,43.384,54504.0
2018-02-23 13:15:00,45.76,45.8,45.74,45.78,81801.0,43.403,43.4409,43.384,43.4219,81801.0
2018-02-23 13:20:00,45.79,45.88,45.79,45.86,57412.0,43.4314,43.5168,43.4314,43.4978,57412.0
2018-02-23 13:25:00,45.86,45.87,45.82,45.87,60286.0,43.4978,43.5073,43.4599,43.5073,60286.0
2018-02-23 13:30:00,45.87,45.97,45.84,45.91,53875.0,43.5073,43.6022,43.4788,43.5452,53875.0
2018-02-23 13:35:00,45.93,46.01,45.89,45.97,46924.0,43.5642,43.6401,43.5263,43.6022,46924.0
2018-02-23 13:40:00,45.99,46.03,45.96,45.98,74774.0,43.6211,43.6591,43.5927,43.6116,74774.0
2018-02-23 13:45:00,46.0,46.0,45.94,45.97,12029.0,43.6306,43.6306,43.5737,43.6022,12029.0
2018-02-23 13:50:00,45.98,46.0,45.91,45.92,92749.0,43.6116,43.6306,43.5452,43.5547,92749.0
2018-02-23 13:55:00,45.91,46.02,45.91,46.01,25450.0,43.5452,43.6496,43.5452,43.6401,25450.0
2018-02-23 14:00:00,46.01,46.04,45.91,45.92,39652.0,43.6401,43.6685,43.5452,43.5547,39652.0
2018-02-23 14:05:00,45.91,45.92,45.81,45.88,50742.0,43.5452,43.5547,43.4504,43.5168,50742.0
2018-02-23 14:10:00,45.9,45.9,45.83,45.87,25435.0,43.5358,43.5358,43.4694,43.5073,25435.0
2018-02-23 14:15:00,45.88,45.96,45.87,45.88,27967.0,43.5168,43.5927,43.5073,43.5168,27967.0
2018-02-23 14:20:00,45.88,46.09,45.86,46.08,57346.0,43.5168,43.716,43.4978,43.7065,57346.0
2018-02-23 14:25:00,46.05,46.06,46.0,46.03,63874.0,43.678,43.6875,43.6306,43.6591,63874.0
2018-02-23 14:30:00,46.03,46.09,46.01,46.08,54078.0,43.6591,43.716,43.6401,43.7065,54078.0
2018-02-23 14:35:00,46.08,46.14,45.94,46.02,75380.0,43.7065,43.7634,43.5737,43.6496,75380.0
2018-02-23 14:40:00,46.03,46.13,46.02,46.12,34628.0,43.6591,43.7539,43.6496,43.7444,34628.0
2018-02-23 14:45:00,46.14,46.37,46.13,46.37,110026.0,43.7634,43.9815,43.7539,43.9815,110026.0
2018-02-23 14:50:00,46.37,46.45,46.35,46.37,104314.0,43.9815,44.0574,43.9626,43.9815,104314.0
2018-02-23 14:55:00,46.38,46.43,46.35,46.39,38109.0,43.991,44.0385,43.9626,44.0005,38109.0
2018-02-23 15:00:00,46.38,46.56,46.38,46.55,106762.0,43.991,44.1618,43.991,44.1523,106762.0
2018-02-23 15:05:00,46.58,46.62,46.52,46.55,67270.0,44.1807,44.2187,44.1238,44.1523,67270.0
2018-02-23 15:10:00,46.56,46.61,46.48,46.5,64486.0,44.1618,44.2092,44.0859,44.1049,64486.0
2018-02-23 15:15:00,46.49,46.56,46.48,46.55,33334.0,44.0954,44.1618,44.0859,44.1523,33334.0
2018-02-23 15:20:00,46.55,46.68,46.53,46.67,90056.0,44.1523,44.2756,44.1333,44.2661,90056.0
2018-02-23 15:25:00,46.66,46.78,46.65,46.71,128630.0,44.2566,44.3704,44.2471,44.304,128630.0
2018-02-23 15:30:00,46.7,46.81,46.56,46.56,87736.0,44.2946,44.3989,44.1618,44.1618,87736.0
2018-02-23 15:35:00,46.6,46.73,46.6,46.68,85503.0,44.1997,44.323,44.1997,44.2756,85503.0
2018-02-23 15:40:00,46.69,46.77,46.66,46.76,57732.0,44.2851,44.3609,44.2566,44.3515,57732.0
2018-02-23 15:45:00,46.77,46.85,46.7,46.74,80724.0,44.3609,44.4368,44.2946,44.3325,80724.0
2018-02-23 15:50:00,46.74,46.83,46.72,46.77,86589.0,44.3325,44.4179,44.3135,44.3609,86589.0
2018-02-23 15:55:00,46.77,46.98,46.73,46.96,327613.0,44.3609,44.5601,44.323,44.5412,327613.0
2018-02-26 09:30:00,47.6,47.66,47.49,47.63,162725.0,45.1482,45.2051,45.0439,45.1766,162725.0
2018-02-26 09:35:00,47.65,47.97,47.65,47.97,214278.0,45.1956,45.4991,45.1956,45.4991,214278.0
2018-02-26 09:40:00,47.98,48.01,47.8,47.8,141687.0,45.5086,45.5371,45.3379,45.3379,141687.0
2018-02-26 09:45:00,47.83,47.89,47.73,47.87,132689.0,45.3663,45.4233,45.2715,45.4043,132689.0
2018-02-26 09:50:00,47.89,47.9,47.77,47.81,77218.0,45.4233,45.4327,45.3094,45.3474,77218.0
2018-02-26 09:55:00,47.79,47.85,47.69,47.78,71533.0,45.3284,45.3853,45.2336,45.3189,71533.0
2018-02-26 10:00:00,47.76,47.8,47.69,47.72,74399.0,45.3,45.3379,45.2336,45.262,74399.0
2018-02-26 10:05:00,47.7,47.85,47.69,47.79,69736.0,45.243,45.3853,45.2336,45.3284,69736.0
2018-02-26 10:10:00,47.79,47.79,47.58,47.58,73258.0,45.3284,45.3284,45.1292,45.1292,73258.0
2018-02-26 10:15:00,47.59,47.65,47.49,47.64,171752.0,45.1387,45.1956,45.0439,45.1861,171752.0
2018-02-26 10:20:00,47.63,47.63,47.56,47.6,69660.0,45.1766,45.1766,45.1103,45.1482,69660.0
2018-02-26 10:25:00,47.62,47.66,47.4,47.46,134165.0,45.1672,45.2051,44.9585,45.0154,134165.0
2018-02-26 10:30:00,47.46,47.49,47.34,47.36,86614.0,45.0154,45.0439,44.9016,44.9206,86614.0
2018-02-26 10:35:00,47.38,47.56,47.3,47.55,103457.0,44.9395,45.1103,44.8636,45.1008,103457.0
2018-02-26 10:40:00,47.54,47.64,47.51,47.6,82383.0,45.0913,45.1861,45.0628,45.1482,82383.0
2018-02-26 10:45:00,47.62,47.64,47.49,47.57,58415.0,45.1672,45.1861,45.0439,45.1197,58415.0
2018-02-26 10:50:00,47.57,47.57,47.44,47.51,33388.0,45.1197,45.1197,44.9964,45.0628,33388.0
2018-02-26 10:55:00,47.49,47.52,47.42,47.47,41866.0,45.0439,45.0723,44.9775,45.0249,41866.0
2018-02-26 11:00:00,47.48,47.74,47.38,47.74,111473.0,45.0344,45.281,44.9395,45.281,111473.0
2018-02-26 11:05:00,47.72,47.81,47.68,47.79,98973.0,45.262,45.3474,45.2241,45.3284,98973.0
2018-02-26 11:10:00,47.77,47.82,47.74,47.8,60411.0,45.3094,45.3569,45.281,45.3379,60411.0
2018-02-26 11:15:00,47.8,47.9,47.72,47.9,45159.0,45.3379,45.4327,45.262,45.4327,45159.0
2018-02-26 11:20:00,47.9,47.91,47.81,47.82,54170.0,45.4327,45.4422,45.3474,45.3569,54170.0
2018-02-26 11:25:00,47.82,47.92,47.8,47.9,47731.0,45.3569,45.4517,45.3379,45.4327,47731.0
2018-02-26 11:30:00,47.9,47.94,47.83,47.83,44537.0,45.4327,45.4707,45.3663,45.3663,44537.0
2018-02-26 11:35:00,47.82,47.86,47.75,47.79,54847.0,45.3569,45.3948,45.2905,45.3284,54847.0
2018-02-26 11:40:00,47.76,47.86,47.76,47.83,15627.0,45.3,45.3948,45.3,45.3663,15627.0
2018-02-26 11:45:00,47.86,47.87,47.8,47.8,33157.0,45.3948,45.4043,45.3379,45.3379,33157.0
2018-02-26 11:50:00,47.81,47.86,47.77,47.78,28020.0,45.3474,45.3948,45.3094,45.3189,28020.0
2018-02-26 11:55:00,47.78,47.87,47.76,47.82,28670.0,45.3189,45.4043,45.3,45.3569,28670.0
2018-02-26 12:00:00,47.81,47.9,47.81,47.88,42730.0,45.3474,45.4327,45.3474,45.4138,42730.0
2018-02-26 12:05:00,47.89,48.01,47.88,47.99,93664.0,45.4233,45.5371,45.4138,45.5181,93664.0
2018-02-26 12:10:00,48.0,48.1,47.99,48.03,116413.0,45.5276,45.6224,45.5181,45.556,116413.0
2018-02-26 12:15:00,48.03,48.05,47.99,48.05,42067.0,45.556,45.575,45.5181,45.575,42067.0
2018-02-26 12:20:00,48.06,48.1,48.03,48.06,35396.0,45.5845,45.6224,45.556,45.5845,35396.0
2018-02-26 12:25:00,48.07,48.13,48.07,48.1,65597.0,45.594,45.6509,45.594,45.6224,65597.0
2018-02-26 12:30:00,48.12,48.14,48.0,48.01,95369.0,45.6414,45.6604,45.5276,45.5371,95369.0
2018-02-26 12:35:00,48.0,48.04,47.96,48.02,30049.0,45.5276,45.5655,45.4897,45.5466,30049.0
2018-02-26 12:40:00,48.01,48.05,47.94,48.03,47300.0,45.5371,45.575,45.4707,45.556,47300.0
2018-02-26 12:45:00,48.03,48.21,48.01,48.19,50815.0,45.556,45.7268,45.5371,45.7078,50815.0
2018-02-26 12:50:00,48.22,48.25,48.19,48.23,104685.0,45.7363,45.7647,45.7078,45.7457,104685.0
2018-02-26 12:55:00,48.22,48.28,48.2,48.24,32985.0,45.7363,45.7932,45.7173,45.7552,32985.0
2018-02-26 13:00:00,48.25,48.32,48.2,48.28,66585.0,45.7647,45.8311,45.7173,45.7932,66585.0
2018-02-26 13:05:00,48.28,48.3,48.23,48.28,21084.0,45.7932,45.8121,45.7457,45.7932,21084.0
2018-02-26 13:10:00,48.26,48.27,48.21,48.25,30411.0,45.7742,45.7837,45.7268,45.7647,30411.0
2018-02-26 13:15:00,48.24,48.25,48.19,48.21,27362.0,45.7552,45.7647,45.7078,45.7268,27362.0
2018-02-26 13:20:00,48.21,48.31,48.2,48.27,41482.0,45.7268,45.8216,45.7173,45.7837,41482.0
2018-02-26 13:25:00,48.28,48.34,48.2,48.34,27821.0,45.7932,45.8501,45.7173,45.8501,27821.0
2018-02-26 13:30:00,48.35,48.35,48.2,48.26,51732.0,45.8596,45.8596,45.7173,45.7742,51732.0
2018-02-26 13:35:00,48.26,48.3,48.23,48.27,26754.0,45.7742,45.8121,45.7457,45.7837,26754.0
2018-02-26 13:40:00,48.28,48.3,48.25,48.28,21309.0,45.7932,45.8121,45.7647,45.7932,21309.0
2018-02-26 13:45:00,48.29,48.29,48.25,48.26,9919.0,45.8027,45.8027,45.7647,45.7742,9919.0
2018-02-26 13:50:00,48.25,48.27,48.23,48.27,24440.0,45.7647,45.7837,45.7457,45.7837,24440.0
2018-02-26 13:55:00,48.27,48.32,48.2,48.31,15987.0,45.7837,45.8311,45.7173,45.8216,15987.0
2018-02-26 14:00:00,48.32,48.37,48.3,48.35,36673.0,45.8311,45.8785,45.8121,45.8596,36673.0
2018-02-26 14:05:00,48.36,48.4,48.2,48.39,27265.0,45.869,45.907,45.7173,45.8975,27265.0
2018-02-26 14:10:00,48.39,48.43,48.2,48.41,37211.0,45.8975,45.9354,45.7173,45.9165,37211.0
2018-02-26 14:15:00,48.42,48.45,48.36,48.42,27122.0,45.926,45.9544,45.869,45.926,27122.0
2018-02-26 14:20:00,48.42,48.45,48.4,48.43,38301.0,45.926,45.9544,45.907,45.9354,38301.0
2018-02-26 14:25:00,48.44,48.45,48.31,48.31,44046.0,45.9449,45.9544,45.8216,45.8216,44046.0
2018-02-26 14:30:00,48.31,48.37,48.28,48.35,52419.0,45.8216,45.8785,45.7932,45.8596,52419.0
2018-02-26 14:35:00,48.36,48.4,48.31,48.32,33475.0,45.869,45.907,45.8216,45.8311,33475.0
2018-02-26 14:40:00,48.31,48.34,48.27,48.27,24666.0,45.8216,45.8501,45.7837,45.7837,24666.0
2018-02-26 14:45:00,48.27,48.31,48.18,48.23,78599.0,45.7837,45.8216,45.6983,45.7457,78599.0
2018-02-26 14:50:00,48.23,48.36,48.16,48.35,48339.0,45.7457,45.869,45.6793,45.8596,48339.0
2018-02-26 14:55:00,48.34,48.38,48.26,48.31,34830.0,45.8501,45.888,45.7742,45.8216,34830.0
2018-02-26 15:00:00,48.29,48.4,48.25,48.4,64572.0,45.8027,45.907,45.7647,45.907,64572.0
2018-02-26 15:05:00,48.41,48.55,48.35,48.51,117202.0,45.9165,46.0493,45.8596,46.0113,117202.0
2018-02-26 15:10:00,48.53,48.59,48.48,48.5,76877.0,46.0303,46.0872,45.9829,46.0018,76877.0
2018-02-26 15:15:00,48.5,48.57,48.44,48.57,55526.0,46.0018,46.0682,45.9449,46.0682,55526.0
2018-02-26 15:20:00,48.57,48.66,48.55,48.62,98899.0,46.0682,46.1536,46.0493,46.1157,98899.0
2018-02-26 15:25:00,48.61,48.67,48.54,48.63,69273.0,46.1062,46.1631,46.0398,46.1251,69273.0
2018-02-26 15:30:00,48.63,48.66,48.53,48.64,101922.0,46.1251,46.1536,46.0303,46.1346,101922.0
2018-02-26 15:35:00,48.63,48.68,48.56,48.67,43148.0,46.1251,46.1726,46.0587,46.1631,43148.0
2018-02-26 15:40:00,48.66,48.69,48.48,48.49,116226.0,46.1536,46.182,45.9829,45.9924,116226.0
2018-02-26 15:45:00,48.47,48.56,48.38,48.39,103712.0,45.9734,46.0587,45.888,45.8975,103712.0
2018-02-26 15:50:00,48.39,48.48,48.34,48.36,103946.0,45.8975,45.9829,45.8501,45.869,103946.0
2018-02-26 15:55:00,48.38,48.64,48.38,48.61,268949.0,45.888,46.1346,45.888,46.1062,268949.0
2018-02-27 09:30:00,48.72,48.78,48.52,48.59,158518.0,46.2105,46.2674,46.0208,46.0872,158518.0
2018-02-27 09:35:00,48.59,48.89,48.57,48.87,101425.0,46.0872,46.3717,46.0682,46.3528,101425.0
2018-02-27 09:40:00,48.87,48.87,48.69,48.8,82831.0,46.3528,46.3528,46.182,46.2864,82831.0
2018-02-27 09:45:00,48.79,48.89,48.71,48.8,65471.0,46.2769,46.3717,46.201,46.2864,65471.0
2018-02-27 09:50:00,48.85,48.86,48.53,48.53,63637.0,46.3338,46.3433,46.0303,46.0303,63637.0
2018-02-27 09:55:00,48.54,48.61,48.47,48.53,86396.0,46.0398,46.1062,45.9734,46.0303,86396.0
2018-02-27 10:00:00,48.52,48.66,48.49,48.63,101812.0,46.0208,46.1536,45.9924,46.1251,101812.0
2018-02-27 10:05:00,48.62,48.85,48.55,48.82,108936.0,46.1157,46.3338,46.0493,46.3054,108936.0
2018-02-27 10:10:00,48.84,49.04,48.83,48.99,188197.0,46.3243,46.514,46.3148,46.4666,188197.0
2018-02-27 10:15:00,49.0,49.0,48.83,48.95,93817.0,46.4761,46.4761,46.3148,46.4287,93817.0
2018-02-27 10:20:00,48.96,49.17,48.95,49.14,117303.0,46.4381,46.6373,46.4287,46.6089,117303.0
2018-02-27 10:25:00,49.14,49.16,48.95,49.01,89864.0,46.6089,46.6278,46.4287,46.4856,89864.0
2018-02-27 10:30:00,49.01,49.05,48.71,48.72,56209.0,46.4856,46.5235,46.201,46.2105,56209.0
2018-02-27 10:35:00,48.71,48.8,48.55,48.62,53533.0,46.201,46.2864,46.0493,46.1157,53533.0
2018-02-27 10:40:00,48.63,48.69,48.36,48.44,116446.0,46.1251,46.182,45.869,45.9449,116446.0
2018-02-27 10:45:00,48.47,48.54,48.28,48.3,85991.0,45.9734,46.0398,45.7932,45.8121,85991.0
2018-02-27 10:50:00,48.3,48.39,48.04,48.05,161275.0,45.8121,45.8975,45.5655,45.575,161275.0
2018-02-27 10:55:00,48.03,48.18,47.94,48.15,109274.0,45.556,45.6983,45.4707,45.6699,109274.0
2018-02-27 11:00:00,48.14,48.24,47.98,48.17,90148.0,45.6604,45.7552,45.5086,45.6888,90148.0
2018-02-27 11:05:00,48.14,48.36,48.14,48.36,77682.0,45.6604,45.869,45.6604,45.869,77682.0
2018-02-27 11:10:00,48.38,48.51,48.35,48.41,103301.0,45.888,46.0113,45.8596,45.9165,103301.0
2018-02-27 11:15:00,48.42,48.51,48.3,48.3,51320.0,45.926,46.0113,45.8121,45.8121,51320.0
2018-02-27 11:20:00,48.31,48.32,48.11,48.2,44949.0,45.8216,45.8311,45.6319,45.7173,44949.0
2018-02-27 11:25:00,48.21,48.24,48.04,48.11,47966.0,45.7268,45.7552,45.5655,45.6319,47966.0
2018-02-27 11:30:00,48.13,48.37,48.06,48.28,76241.0,45.6509,45.8785,45.5845,45.7932,76241.0
2018-02-27 11:35:00,48.29,48.29,47.99,47.99,70535.0,45.8027,45.8027,45.5181,45.5181,70535.0
2018-02-27 11:40:00,47.99,48.06,47.92,48.01,64036.0,45.5181,45.5845,45.4517,45.5371,64036.0
2018-02-27 11:45:00,48.02,48.17,47.87,48.16,89998.0,45.5466,45.6888,45.4043,45.6793,89998.0
2018-02-27 11:50:00,48.16,48.17,47.94,47.97,49167.0,45.6793,45.6888,45.4707,45.4991,49167.0
2018-02-27 11:55:00,47.99,48.07,47.78,47.8,116958.0,45.5181,45.594,45.3189,45.3379,116958.0
2018-02-27 12:00:00,47.79,47.94,47.76,47.89,121998.0,45.3284,45.4707,45.3,45.4233,121998.0
2018-02-27 12:05:00,47.88,48.01,47.88,48.0,50555.0,45.4138,45.5371,45.4138,45.5276,50555.0
2018-02-27 12:10:00,47.99,48.02,47.84,47.86,34778.0,45.5181,45.5466,45.3758,45.3948,34778.0
2018-02-27 12:15:00,47.86,47.9,47.68,47.73,76488.0,45.3948,45.4327,45.2241,45.2715,76488.0
2018-02-27 12:20:00,47.71,47.71,47.45,47.51,139751.0,45.2525,45.2525,45.0059,45.0628,139751.0
2018-02-27 12:25:00,47.5,47.76,47.46,47.74,79769.0,45.0533,45.3,45.0154,45.281,79769.0
2018-02-27 12:30:00,47.73,47.9,47.7,47.77,69765.0,45.2715,45.4327,45.243,45.3094,69765.0
2018-02-27 12:35:00,47.79,47.97,47.78,47.96,86623.0,45.3284,45.4991,45.3189,45.4897,86623.0
2018-02-27 12:40:00,47.95,47.99,47.87,47.88,35410.0,45.4802,45.5181,45.4043,45.4138,35410.0
2018-02-27 12:45:00,47.9,48.01,47.84,47.98,67373.0,45.4327,45.5371,45.3758,45.5086,67373.0
2018-02-27 12:50:00,47.99,48.21,47.99,48.17,83498.0,45.5181,45.7268,45.5181,45.6888,83498.0
2018-02-27 12:55:00,48.18,48.25,48.08,48.21,62799.0,45.6983,45.7647,45.6035,45.7268,62799.0
2018-02-27 13:00:00,48.23,48.23,48.09,48.1,22874.0,45.7457,45.7457,45.613,45.6224,22874.0
2018-02-27 13:05:00,48.11,48.26,48.11,48.26,43764.0,45.6319,45.7742,45.6319,45.7742,43764.0
2018-02-27 13:10:00,48.27,48.28,48.1,48.11,114341.0,45.7837,45.7932,45.6224,45.6319,114341.0
2018-02-27 13:15:00,48.09,48.19,48.03,48.16,25884.0,45.613,45.7078,45.556,45.6793,25884.0
2018-02-27 13:20:00,48.18,48.24,48.14,48.17,17356.0,45.6983,45.7552,45.6604,45.6888,17356.0
2018-02-27 13:25:00,48.15,48.22,48.1,48.15,25031.0,45.6699,45.7363,45.6224,45.6699,25031.0
2018-02-27 13:30:00,48.13,48.14,47.93,47.93,33064.0,45.6509,45.6604,45.4612,45.4612,33064.0
2018-02-27 13:35:00,47.93,48.02,47.89,47.95,34076.0,45.4612,45.5466,45.4233,45.4802,34076.0
2018-02-27 13:40:00,47.92,48.0,47.88,48.0,19701.0,45.4517,45.5276,45.4138,45.5276,19701.0
2018-02-27 13:45:00,48.0,48.12,47.88,47.9,44854.0,45.5276,45.6414,45.4138,45.4327,44854.0
2018-02-27 13:50:00,47.89,47.94,47.75,47.91,51568.0,45.4233,45.4707,45.2905,45.4422,51568.0
2018-02-27 13:55:00,47.91,47.92,47.73,47.82,34656.0,45.4422,45.4517,45.2715,45.3569,34656.0
2018-02-27 14:00:00,47.84,47.9,47.65,47.66,58110.0,45.3758,45.4327,45.1956,45.2051,58110.0
2018-02-27 14:05:00,47.65,47.79,47.51,47.73,122632.0,45.1956,45.3284,45.0628,45.2715,122632.0
2018-02-27 14:10:00,47.72,47.79,47.56,47.7,73802.0,45.262,45.3284,45.1103,45.243,73802.0
2018-02-27 14:15:00,47.68,47.7,47.53,47.59,108175.0,45.2241,45.243,45.0818,45.1387,108175.0
2018-02-27 14:20:00,47.6,47.64,47.47,47.47,91048.0,45.1482,45.1861,45.0249,45.0249,91048.0
2018-02-27 14:25:00,47.48,47.74,47.44,47.68,139555.0,45.0344,45.281,44.9964,45.2241,139555.0
2018-02-27 14:30:00,47.67,47.9,47.63,47.88,107710.0,45.2146,45.4327,45.1766,45.4138,107710.0
2018-02-27 14:35:00,47.9,47.94,47.8,47.81,61568.0,45.4327,45.4707,45.3379,45.3474,61568.0
2018-02-27 14:40:00,47.83,47.83,47.63,47.64,44822.0,45.3663,45.3663,45.1766,45.1861,44822.0
2018-02-27 14:45:00,47.68,47.7,47.42,47.45,86957.0,45.2241,45.243,44.9775,45.0059,86957.0
2018-02-27 14:50:00,47.47,47.6,47.47,47.56,57973.0,45.0249,45.1482,45.0249,45.1103,57973.0
2018-02-27 14:55:00,47.58,47.78,47.58,47.67,63966.0,45.1292,45.3189,45.1292,45.2146,63966.0
2018-02-27 15:00:00,47.65,47.73,47.49,47.5,51519.0,45.1956,45.2715,45.0439,45.0533,51519.0
2018-02-27 15:05:00,47.48,47.53,47.33,47.34,158226.0,45.0344,45.0818,44.8921,44.9016,158226.0
2018-02-27 15:10:00,47.35,47.51,47.3,47.34,73165.0,44.9111,45.0628,44.8636,44.9016,73165.0
2018-02-27 15:15:00,47.34,47.47,47.28,47.3,88481.0,44.9016,45.0249,44.8447,44.8636,88481.0
2018-02-27 15:20:00,47.3,47.43,47.16,47.28,135608.0,44.8636,44.987,44.7309,44.8447,135608.0
2018-02-27 15:25:00,47.26,47.39,47.14,47.37,128105.0,44.8257,44.949,44.7119,44.93,128105.0
2018-02-27 15:30:00,47.4,47.51,47.28,47.32,76665.0,44.9585,45.0628,44.8447,44.8826,76665.0
2018-02-27 15:35:00,47.34,47.37,47.14,47.32,125092.0,44.9016,44.93,44.7119,44.8826,125092.0
2018-02-27 15:40:00,47.31,47.37,47.19,47.19,62364.0,44.8731,44.93,44.7593,44.7593,62364.0
2018-02-27 15:45:00,47.18,47.52,47.18,47.47,128223.0,44.7498,45.0723,44.7498,45.0249,128223.0
2018-02-27 15:50:00,47.49,47.49,47.07,47.16,132894.0,45.0439,45.0439,44.6455,44.7309,132894.0
2018-02-27 15:55:00,47.15,47.17,46.79,46.79,284860.0,44.7214,44.7403,44.3799,44.3799,284860.0
2018-02-28 09:30:00,47.45,47.55,47.36,47.37,135131.0,45.0059,45.1008,44.9206,44.93,135131.0
2018-02-28 09:35:00,47.37,47.37,47.21,47.25,92201.0,44.93,44.93,44.7783,44.8162,92201.0
2018-02-28 09:40:00,47.27,47.28,47.13,47.23,71400.0,44.8352,44.8447,44.7024,44.7973,71400.0
2018-02-28 09:45:00,47.24,47.35,47.1,47.28,48439.0,44.8067,44.9111,44.6739,44.8447,48439.0
2018-02-28 09:50:00,47.31,47.6,47.25,47.59,103759.0,44.8731,45.1482,44.8162,45.1387,103759.0
2018-02-28 09:55:00,47.57,47.69,47.52,47.69,118229.0,45.1197,45.2336,45.0723,45.2336,118229.0
2018-02-28 10:00:00,47.72,47.72,47.56,47.57,41967.0,45.262,45.262,45.1103,45.1197,41967.0
2018-02-28 10:05:00,47.56,47.57,47.42,47.45,62112.0,45.1103,45.1197,44.9775,45.0059,62112.0
2018-02-28 10:10:00,47.44,47.54,47.37,47.52,46405.0,44.9964,45.0913,44.93,45.0723,46405.0
2018-02-28 10:15:00,47.49,47.65,47.48,47.65,29012.0,45.0439,45.1956,45.0344,45.1956,29012.0
2018-02-28 10:20:00,47.65,47.66,47.56,47.61,33646.0,45.1956,45.2051,45.1103,45.1577,33646.0
2018-02-28 10:25:00,47.61,47.64,47.49,47.61,34885.0,45.1577,45.1861,45.0439,45.1577,34885.0
2018-02-28 10:30:00,47.64,47.64,47.42,47.63,27940.0,45.1861,45.1861,44.9775,45.1766,27940.0
2018-02-28 10:35:00,47.62,47.67,47.6,47.64,34374.0,45.1672,45.2146,45.1482,45.1861,34374.0
2018-02-28 10:40:00,47.64,47.66,47.34,47.34,57103.0,45.1861,45.2051,44.9016,44.9016,57103.0
2018-02-28 10:45:00,47.38,47.42,47.24,47.29,49432.0,44.9395,44.9775,44.8067,44.8542,49432.0
2018-02-28 10:50:00,47.26,47.36,47.03,47.06,151775.0,44.8257,44.9206,44.6076,44.636,151775.0
2018-02-28 10:55:00,47.06,47.06,46.8,47.0,129868.0,44.636,44.636,44.3894,44.5791,129868.0
2018-02-28 11:00:00,47.02,47.02,46.9,46.97,75303.0,44.5981,44.5981,44.4842,44.5506,75303.0
2018-02-28 11:05:00,47.01,47.08,46.78,46.78,101309.0,44.5886,44.655,44.3704,44.3704,101309.0
2018-02-28 11:10:00,46.78,46.81,46.61,46.75,225938.0,44.3704,44.3989,44.2092,44.342,225938.0
2018-02-28 11:15:00,46.75,46.96,46.73,46.94,92796.0,44.342,44.5412,44.323,44.5222,92796.0
2018-02-28 11:20:00,46.93,46.98,46.8,46.8,51590.0,44.5127,44.5601,44.3894,44.3894,51590.0
2018-02-28 11:25:00,46.82,47.08,46.77,47.02,59841.0,44.4084,44.655,44.3609,44.5981,59841.0
2018-02-28 11:30:00,47.0,47.05,46.7,46.7,73587.0,44.5791,44.6265,44.2946,44.2946,73587.0
2018-02-28 11:35:00,46.69,46.87,46.66,46.69,34564.0,44.2851,44.4558,44.2566,44.2851,34564.0
2018-02-28 11:40:00,46.68,46.78,46.61,46.75,28100.0,44.2756,44.3704,44.2092,44.342,28100.0
2018-02-28 11:45:00,46.72,46.74,46.48,46.63,88032.0,44.3135,44.3325,44.0859,44.2282,88032.0
2018-02-28 11:50:00,46.66,46.75,46.59,46.7,17523.0,44.2566,44.342,44.1902,44.2946,17523.0
2018-02-28 11:55:00,46.71,46.89,46.7,46.89,58879.0,44.304,44.4748,44.2946,44.4748,58879.0
2018-02-28 12:00:00,46.9,46.98,46.83,46.83,152680.0,44.4842,44.5601,44.4179,44.4179,152680.0
2018-02-28 12:05:00,46.84,47.04,46.8,47.03,172417.0,44.4273,44.617,44.3894,44.6076,172417.0
2018-02-28 12:10:00,47.01,47.02,46.91,46.94,107168.0,44.5886,44.5981,44.4937,44.5222,107168.0
2018-02-28 12:15:00,46.97,47.01,46.83,46.85,35824.0,44.5506,44.5886,44.4179,44.4368,35824.0
2018-02-28 12:20:00,46.83,46.87,46.75,46.82,103036.0,44.4179,44.4558,44.342,44.4084,103036.0
2018-02-28 12:25:00,46.85,46.93,46.8,46.82,87344.0,44.4368,44.5127,44.3894,44.4084,87344.0
2018-02-28 12:30:00,46.78,46.87,46.71,46.87,34181.0,44.3704,44.4558,44.304,44.4558,34181.0
2018-02-28 12:35:00,46.85,47.06,46.8,47.04,113226.0,44.4368,44.636,44.3894,44.617,113226.0
2018-02-28 12:40:00,47.03,47.08,46.96,47.04,106746.0,44.6076,44.655,44.5412,44.617,106746.0
2018-02-28 12:45:00,47.05,47.32,47.03,47.3,149382.0,44.6265,44.8826,44.6076,44.8636,149382.0
2018-02-28 12:50:00,47.31,47.31,47.18,47.23,35526.0,44.8731,44.8731,44.7498,44.7973,35526.0
2018-02-28 12:55:00,47.25,47.27,47.14,47.19,30611.0,44.8162,44.8352,44.7119,44.7593,30611.0
2018-02-28 13:00:00,47.15,47.16,47.02,47.05,50017.0,44.7214,44.7309,44.5981,44.6265,50017.0
2018-02-28 13:05:00,47.04,47.15,47.0,47.12,70167.0,44.617,44.7214,44.5791,44.6929,70167.0
2018-02-28 13:10:00,47.13,47.21,47.06,47.07,80623.0,44.7024,44.7783,44.636,44.6455,80623.0
2018-02-28 13:15:00,47.06,47.12,47.01,47.12,36084.0,44.636,44.6929,44.5886,44.6929,36084.0
2018-02-28 13:20:00,47.1,47.25,47.06,47.25,90618.0,44.6739,44.8162,44.636,44.8162,90618.0
2018-02-28 13:25:00,47.24,47.28,47.14,47.21,34270.0,44.8067,44.8447,44.7119,44.7783,34270.0
2018-02-28 13:30:00,47.22,47.26,47.11,47.24,22900.0,44.7878,44.8257,44.6834,44.8067,22900.0
2018-02-28 13:35:00,47.23,47.25,47.16,47.2,26707.0,44.7973,44.8162,44.7309,44.7688,26707.0
2018-02-28 13:40:00,47.19,47.29,47.16,47.2,43112.0,44.7593,44.8542,44.7309,44.7688,43112.0
2018-02-28 13:45:00,47.19,47.23,47.03,47.05,53365.0,44.7593,44.7973,44.6076,44.6265,53365.0
2018-02-28 13:50:00,47.03,47.22,46.98,47.21,65126.0,44.6076,44.7878,44.5601,44.7783,65126.0
2018-02-28 13:55:00,47.21,47.4,47.19,47.4,78439.0,44.7783,44.9585,44.7593,44.9585,78439.0
2018-02-28 14:00:00,47.39,47.54,47.38,47.46,95403.0,44.949,45.0913,44.9395,45.0154,95403.0
2018-02-28 14:05:00,47.47,47.5,47.39,47.42,26499.0,45.0249,45.0533,44.949,44.9775,26499.0
2018-02-28 14:10:00,47.42,47.48,47.32,47.34,64106.0,44.9775,45.0344,44.8826,44.9016,64106.0
2018-02-28 14:15:00,47.35,47.43,47.35,47.4,48364.0,44.9111,44.987,44.9111,44.9585,48364.0
2018-02-28 14:20:00,47.41,47.43,47.37,47.38,27200.0,44.968,44.987,44.93,44.9395,27200.0
2018-02-28 14:25:00,47.39,47.49,47.33,47.33,55637.0,44.949,45.0439,44.8921,44.8921,55637.0
2018-02-28 14:30:00,47.31,47.32,47.04,47.08,135043.0,44.8731,44.8826,44.617,44.655,135043.0
2018-02-28 14:35:00,47.06,47.17,46.97,46.97,36240.0,44.636,44.7403,44.5506,44.5506,36240.0
2018-02-28 14:40:00,46.95,47.05,46.88,46.88,87051.0,44.5317,44.6265,44.4653,44.4653,87051.0
2018-02-28 14:45:00,46.89,46.9,46.74,46.81,341331.0,44.4748,44.4842,44.3325,44.3989,341331.0
2018-02-28 14:50:00,46.8,46.8,46.6,46.7,201115.0,44.3894,44.3894,44.1997,44.2946,201115.0
2018-02-28 14:55:00,46.7,46.73,46.46,46.48,135904.0,44.2946,44.323,44.0669,44.0859,135904.0
2018-02-28 15:00:00,46.53,46.61,46.3,46.39,412488.0,44.1333,44.2092,43.9152,44.0005,412488.0
2018-02-28 15:05:00,46.4,46.53,46.3,46.53,139894.0,44.01,44.1333,43.9152,44.1333,139894.0
2018-02-28 15:10:00,46.53,46.58,46.33,46.49,74304.0,44.1333,44.1807,43.9436,44.0954,74304.0
2018-02-28 15:15:00,46.48,46.49,46.23,46.33,234150.0,44.0859,44.0954,43.8488,43.9436,234150.0
2018-02-28 15:20:00,46.3,46.31,46.03,46.12,139514.0,43.9152,43.9246,43.6591,43.7444,139514.0
2018-02-28 15:25:00,46.11,46.21,45.93,46.16,210293.0,43.7349,43.8298,43.5642,43.7824,210293.0
2018-02-28 15:30:00,46.18,46.23,46.02,46.08,70784.0,43.8013,43.8488,43.6496,43.7065,70784.0
2018-02-28 15:35:00,46.06,46.35,45.98,46.34,123052.0,43.6875,43.9626,43.6116,43.9531,123052.0
2018-02-28 15:40:00,46.37,46.37,46.07,46.12,87010.0,43.9815,43.9815,43.697,43.7444,87010.0
2018-02-28 15:45:00,46.1,46.1,45.63,45.64,308208.0,43.7255,43.7255,43.2797,43.2892,308208.0
2018-02-28 15:50:00,45.64,45.64,45.4,45.4,117491.0,43.2892,43.2892,43.0615,43.0615,117491.0
2018-02-28 15:55:00,45.39,45.63,45.21,45.21,244620.0,43.052,43.2797,42.8813,42.8813,244620.0
2018-03-01 09:30:00,45.28,45.57,45.2,45.45,179803.0,42.9477,43.2228,42.8718,43.1089,179803.0
2018-03-01 09:35:00,45.45,45.46,44.95,45.09,155901.0,43.1089,43.1184,42.6347,42.7675,155901.0
2018-03-01 09:40:00,45.04,45.06,44.62,44.68,270683.0,42.7201,42.739,42.3217,42.3786,270683.0
2018-03-01 09:45:00,44.69,44.99,44.68,44.89,121105.0,42.3881,42.6726,42.3786,42.5778,121105.0
2018-03-01 09:50:00,44.9,44.94,44.6,44.6,154481.0,42.5873,42.6252,42.3027,42.3027,154481.0
2018-03-01 09:55:00,44.62,44.82,44.53,44.67,173305.0,42.3217,42.5114,42.2363,42.3691,173305.0
2018-03-01 10:00:00,44.62,45.18,44.5,45.15,228940.0,42.3217,42.8528,42.2079,42.8244,228940.0
2018-03-01 10:05:00,45.17,45.26,45.03,45.12,111957.0,42.8434,42.9287,42.7106,42.7959,111957.0
2018-03-01 10:10:00,45.1,45.16,44.81,45.11,99163.0,42.777,42.8339,42.5019,42.7864,99163.0
2018-03-01 10:15:00,45.11,45.38,44.97,45.25,113402.0,42.7864,43.0425,42.6537,42.9192,113402.0
2018-03-01 10:20:00,45.26,45.27,45.02,45.27,148869.0,42.9287,42.9382,42.7011,42.9382,148869.0
2018-03-01 10:25:00,45.28,45.54,45.06,45.54,75667.0,42.9477,43.1943,42.739,43.1943,75667.0
2018-03-01 10:30:00,45.52,45.96,45.48,45.96,182404.0,43.1753,43.5927,43.1374,43.5927,182404.0
2018-03-01 10:35:00,45.96,46.11,45.72,45.84,149486.0,43.5927,43.7349,43.365,43.4788,149486.0
2018-03-01 10:40:00,45.85,45.97,45.56,45.59,137439.0,43.4883,43.6022,43.2133,43.2417,137439.0
2018-03-01 10:45:00,45.61,45.74,45.4,45.53,59806.0,43.2607,43.384,43.0615,43.1848,59806.0
2018-03-01 10:50:00,45.49,45.49,45.29,45.4,79965.0,43.1469,43.1469,42.9572,43.0615,79965.0
2018-03-01 10:55:00,45.39,45.43,44.98,45.07,91410.0,43.052,43.09,42.6631,42.7485,91410.0
2018-03-01 11:00:00,45.07,45.25,45.0,45.21,74354.0,42.7485,42.9192,42.6821,42.8813,74354.0
2018-03-01 11:05:00,45.21,45.44,45.18,45.36,80169.0,42.8813,43.0995,42.8528,43.0236,80169.0
2018-03-01 11:10:00,45.32,45.35,44.99,45.18,68881.0,42.9856,43.0141,42.6726,42.8528,68881.0
2018-03-01 11:15:00,45.18,45.39,45.18,45.39,65082.0,42.8528,43.052,42.8528,43.052,65082.0
2018-03-01 11:20:00,45.37,45.48,45.26,45.27,67884.0,43.0331,43.1374,42.9287,42.9382,67884.0
2018-03-01 11:25:00,45.28,45.33,44.88,45.03,137151.0,42.9477,42.9951,42.5683,42.7106,137151.0
2018-03-01 11:30:00,45.03,45.17,44.95,45.12,73332.0,42.7106,42.8434,42.6347,42.7959,73332.0
2018-03-01 11:35:00,45.15,45.21,45.05,45.12,68969.0,42.8244,42.8813,42.7295,42.7959,68969.0
2018-03-01 11:40:00,45.13,45.38,45.07,45.36,95798.0,42.8054,43.0425,42.7485,43.0236,95798.0
2018-03-01 11:45:00,45.35,45.51,45.35,45.37,104857.0,43.0141,43.1658,43.0141,43.0331,104857.0
2018-03-01 11:50:00,45.36,45.61,45.32,45.57,93078.0,43.0236,43.2607,42.9856,43.2228,93078.0
2018-03-01 11:55:00,45.58,45.65,45.42,45.42,81547.0,43.2322,43.2986,43.0805,43.0805,81547.0
2018-03-01 12:00:00,45.42,45.46,45.01,45.08,64227.0,43.0805,43.1184,42.6916,42.758,64227.0
2018-03-01 12:05:00,45.05,45.15,44.89,45.04,47205.0,42.7295,42.8244,42.5778,42.7201,47205.0
2018-03-01 12:10:00,45.03,45.13,44.99,45.05,35194.0,42.7106,42.8054,42.6726,42.7295,35194.0
2018-03-01 12:15:00,45.02,45.03,44.84,44.84,180037.0,42.7011,42.7106,42.5304,42.5304,180037.0
2018-03-01 12:20:00,44.83,44.86,44.71,44.73,93172.0,42.5209,42.5493,42.4071,42.426,93172.0
2018-03-01 12:25:00,44.72,44.84,44.55,44.73,125875.0,42.4165,42.5304,42.2553,42.426,125875.0
2018-03-01 12:30:00,44.71,44.71,44.36,44.52,115122.0,42.4071,42.4071,42.0751,42.2268,115122.0
2018-03-01 12:35:00,44.51,44.69,44.49,44.61,72240.0,42.2174,42.3881,42.1984,42.3122,72240.0
2018-03-01 12:40:00,44.6,44.83,44.43,44.71,117885.0,42.3027,42.5209,42.1415,42.4071,117885.0
2018-03-01 12:45:00,44.72,44.85,44.54,44.85,71339.0,42.4165,42.5398,42.2458,42.5398,71339.0
2018-03-01 12:50:00,44.86,44.88,44.53,44.69,53812.0,42.5493,42.5683,42.2363,42.3881,53812.0
2018-03-01 12:55:00,44.71,44.73,44.46,44.49,57105.0,42.4071,42.426,42.1699,42.1984,57105.0
2018-03-01 13:00:00,44.48,44.48,43.85,43.89,392323.0,42.1889,42.1889,41.5914,41.6293,392323.0
2018-03-01 13:05:00,43.88,43.97,43.64,43.76,207011.0,41.6198,41.7052,41.3922,41.506,207011.0
2018-03-01 13:10:00,43.76,44.02,43.6,43.98,216240.0,41.506,41.7526,41.3542,41.7147,216240.0
2018-03-01 13:15:00,43.96,44.04,43.85,43.96,94857.0,41.6957,41.7716,41.5914,41.6957,94857.0
2018-03-01 13:20:00,43.95,43.98,43.78,43.92,76461.0,41.6862,41.7147,41.525,41.6577,76461.0
2018-03-01 13:25:00,43.91,44.25,43.91,44.08,180338.0,41.6483,41.9707,41.6483,41.8095,180338.0
2018-03-01 13:30:00,44.05,44.15,43.86,43.86,126976.0,41.781,41.8759,41.6008,41.6008,126976.0
2018-03-01 13:35:00,43.87,44.05,43.82,43.92,57522.0,41.6103,41.781,41.5629,41.6577,57522.0
2018-03-01 13:40:00,43.89,43.9,43.63,43.63,91698.0,41.6293,41.6388,41.3827,41.3827,91698.0
2018-03-01 13:45:00,43.63,43.63,43.29,43.47,221749.0,41.3827,41.3827,41.0602,41.2309,221749.0
2018-03-01 13:50:00,43.5,43.66,43.47,43.49,112132.0,41.2594,41.4111,41.2309,41.2499,112132.0
2018-03-01 13:55:00,43.48,43.48,43.15,43.19,197780.0,41.2404,41.2404,40.9274,40.9653,197780.0
2018-03-01 14:00:00,43.18,43.27,42.69,42.98,227222.0,40.9559,41.0412,40.4911,40.7662,227222.0
2018-03-01 14:05:00,43.0,43.19,42.85,42.94,196305.0,40.7851,40.9653,40.6429,40.7282,196305.0
2018-03-01 14:10:00,42.93,43.06,42.53,42.55,163226.0,40.7187,40.842,40.3393,40.3583,163226.0
2018-03-01 14:15:00,42.53,43.08,42.52,43.05,131777.0,40.3393,40.861,40.3299,40.8326,131777.0
2018-03-01 14:20:00,43.05,43.23,42.9,42.97,146597.0,40.8326,41.0033,40.6903,40.7567,146597.0
2018-03-01 14:25:00,42.98,43.24,42.85,43.23,104699.0,40.7662,41.0128,40.6429,41.0033,104699.0
2018-03-01 14:30:00,43.23,43.32,42.86,43.05,94022.0,41.0033,41.0887,40.6523,40.8326,94022.0
2018-03-01 14:35:00,43.05,43.08,42.75,42.83,89709.0,40.8326,40.861,40.548,40.6239,89709.0
2018-03-01 14:40:00,42.84,43.26,42.8,43.15,185082.0,40.6334,41.0317,40.5954,40.9274,185082.0
2018-03-01 14:45:00,43.14,43.33,42.92,42.93,125057.0,40.9179,41.0981,40.7093,40.7187,125057.0
2018-03-01 14:50:00,42.97,43.17,42.86,42.98,83429.0,40.7567,40.9464,40.6523,40.7662,83429.0
2018-03-01 14:55:00,42.97,43.16,42.95,43.11,56627.0,40.7567,40.9369,40.7377,40.8895,56627.0
2018-03-01 15:00:00,43.11,43.2,42.78,42.79,135178.0,40.8895,40.9748,40.5765,40.5859,135178.0
2018-03-01 15:05:00,42.8,43.42,42.79,43.37,189557.0,40.5954,41.1835,40.5859,41.1361,189557.0
2018-03-01 15:10:00,43.36,43.82,43.22,43.69,261099.0,41.1266,41.5629,40.9938,41.4396,261099.0
2018-03-01 15:15:00,43.69,43.92,43.57,43.91,171330.0,41.4396,41.6577,41.3258,41.6483,171330.0
2018-03-01 15:20:00,43.94,44.01,43.61,43.63,186200.0,41.6767,41.7431,41.3637,41.3827,186200.0
2018-03-01 15:25:00,43.62,43.9,43.61,43.7,57871.0,41.3732,41.6388,41.3637,41.4491,57871.0
2018-03-01 15:30:00,43.72,43.88,43.23,43.45,249798.0,41.468,41.6198,41.0033,41.212,249798.0
2018-03-01 15:35:00,43.46,43.46,43.08,43.11,202224.0,41.2214,41.2214,40.861,40.8895,202224.0
2018-03-01 15:40:00,43.09,43.29,42.95,43.12,181855.0,40.8705,41.0602,40.7377,40.899,181855.0
2018-03-01 15:45:00,43.1,43.55,43.03,43.47,112721.0,40.88,41.3068,40.8136,41.2309,112721.0
2018-03-01 15:50:00,43.48,43.75,43.48,43.58,141831.0,41.2404,41.4965,41.2404,41.3353,141831.0
2018-03-01 15:55:00,43.59,43.77,43.32,43.36,235356.0,41.3447,41.5155,41.0887,41.1266,235356.0
2018-03-02 09:30:00,42.43,42.78,42.34,42.68,386458.0,40.2445,40.5765,40.1591,40.4816,386458.0
2018-03-02 09:35:00,42.68,42.76,42.18,42.2,283327.0,40.4816,40.5575,40.0074,40.0263,283327.0
2018-03-02 09:40:00,42.17,42.43,41.99,42.01,193054.0,39.9979,40.2445,39.8272,39.8461,193054.0
2018-03-02 09:45:00,42.01,42.31,41.94,42.17,113003.0,39.8461,40.1307,39.7797,39.9979,113003.0
2018-03-02 09:50:00,42.22,42.43,42.08,42.12,147232.0,40.0453,40.2445,39.9125,39.9505,147232.0
2018-03-02 09:55:00,42.14,42.37,42.06,42.33,93411.0,39.9694,40.1876,39.8936,40.1496,93411.0
2018-03-02 10:00:00,42.32,42.58,42.29,42.45,158874.0,40.1402,40.3868,40.1117,40.2635,158874.0
2018-03-02 10:05:00,42.43,42.43,42.15,42.37,74185.0,40.2445,40.2445,39.9789,40.1876,74185.0
2018-03-02 10:10:00,42.25,42.38,42.14,42.3,48495.0,40.0738,40.1971,39.9694,40.1212,48495.0
2018-03-02 10:15:00,42.31,42.33,42.1,42.12,67672.0,40.1307,40.1496,39.9315,39.9505,67672.0
2018-03-02 10:20:00,42.13,42.37,42.01,42.19,68868.0,39.9599,40.1876,39.8461,40.0169,68868.0
2018-03-02 10:25:00,42.19,42.42,42.19,42.28,32743.0,40.0169,40.235,40.0169,40.1022,32743.0
2018-03-02 10:30:00,42.25,42.68,42.19,42.62,112552.0,40.0738,40.4816,40.0169,40.4247,112552.0
2018-03-02 10:35:00,42.62,42.69,42.48,42.62,57423.0,40.4247,40.4911,40.2919,40.4247,57423.0
2018-03-02 10:40:00,42.65,42.89,42.64,42.86,252419.0,40.4532,40.6808,40.4437,40.6523,252419.0
2018-03-02 10:45:00,42.87,42.93,42.67,42.81,83373.0,40.6618,40.7187,40.4721,40.6049,83373.0
2018-03-02 10:50:00,42.83,42.84,42.56,42.66,121468.0,40.6239,40.6334,40.3678,40.4626,121468.0
2018-03-02 10:55:00,42.65,42.75,42.51,42.52,48859.0,40.4532,40.548,40.3204,40.3299,48859.0
2018-03-02 11:00:00,42.5,42.64,42.48,42.55,40195.0,40.3109,40.4437,40.2919,40.3583,40195.0
2018-03-02 11:05:00,42.5,42.53,42.37,42.42,57958.0,40.3109,40.3393,40.1876,40.235,57958.0
2018-03-02 11:10:00,42.43,42.55,42.32,42.45,121231.0,40.2445,40.3583,40.1402,40.2635,121231.0
2018-03-02 11:15:00,42.47,42.57,42.25,42.33,138873.0,40.2824,40.3773,40.0738,40.1496,138873.0
2018-03-02 11:20:00,42.29,42.54,42.28,42.53,49663.0,40.1117,40.3488,40.1022,40.3393,49663.0
2018-03-02 11:25:00,42.56,42.92,42.55,42.83,111377.0,40.3678,40.7093,40.3583,40.6239,111377.0
2018-03-02 11:30:00,42.86,42.97,42.65,42.75,72949.0,40.6523,40.7567,40.4532,40.548,72949.0
2018-03-02 11:35:00,42.72,42.77,42.58,42.74,52500.0,40.5196,40.567,40.3868,40.5385,52500.0
2018-03-02 11:40:00,42.76,43.09,42.76,43.01,153580.0,40.5575,40.8705,40.5575,40.7946,153580.0
2018-03-02 11:45:00,43.02,43.24,42.95,43.24,130166.0,40.8041,41.0128,40.7377,41.0128,130166.0
2018-03-02 11:50:00,43.25,43.36,43.17,43.24,120103.0,41.0223,41.1266,40.9464,41.0128,120103.0
2018-03-02 11:55:00,43.24,43.43,43.15,43.42,100737.0,41.0128,41.193,40.9274,41.1835,100737.0
2018-03-02 12:00:00,43.42,43.52,43.32,43.32,151407.0,41.1835,41.2783,41.0887,41.0887,151407.0
2018-03-02 12:05:00,43.32,43.37,43.19,43.3,87730.0,41.0887,41.1361,40.9653,41.0697,87730.0
2018-03-02 12:10:00,43.31,43.35,43.07,43.21,71419.0,41.0792,41.1171,40.8515,40.9843,71419.0
2018-03-02 12:15:00,43.23,43.27,43.06,43.13,33612.0,41.0033,41.0412,40.842,40.9084,33612.0
2018-03-02 12:20:00,43.15,43.37,43.1,43.37,75601.0,40.9274,41.1361,40.88,41.1361,75601.0
2018-03-02 12:25:00,43.36,43.49,43.28,43.49,98538.0,41.1266,41.2499,41.0507,41.2499,98538.0
2018-03-02 12:30:00,43.5,43.51,43.22,43.28,95267.0,41.2594,41.2689,40.9938,41.0507,95267.0
2018-03-02 12:35:00,43.28,43.43,43.23,43.27,35690.0,41.0507,41.193,41.0033,41.0412,35690.0
2018-03-02 12:40:00,43.25,43.52,43.24,43.43,52698.0,41.0223,41.2783,41.0128,41.193,52698.0
2018-03-02 12:45:00,43.44,43.67,43.42,43.59,82550.0,41.2025,41.4206,41.1835,41.3447,82550.0
2018-03-02 12:50:00,43.59,43.79,43.58,43.77,172220.0,41.3447,41.5344,41.3353,41.5155,172220.0
2018-03-02 12:55:00,43.78,43.82,43.62,43.75,150824.0,41.525,41.5629,41.3732,41.4965,150824.0
2018-03-02 13:00:00,43.68,43.72,43.58,43.65,47479.0,41.4301,41.468,41.3353,41.4017,47479.0
2018-03-02 13:05:00,43.61,43.66,43.45,43.46,58300.0,41.3637,41.4111,41.212,41.2214,58300.0
2018-03-02 13:10:00,43.46,43.47,43.12,43.13,84430.0,41.2214,41.2309,40.899,40.9084,84430.0
2018-03-02 13:15:00,43.15,43.35,43.13,43.27,88983.0,40.9274,41.1171,40.9084,41.0412,88983.0
2018-03-02 13:20:00,43.34,43.34,43.11,43.12,9883.0,41.1076,41.1076,40.8895,40.899,9883.0
2018-03-02 13:25:00,43.11,43.23,43.08,43.08,64448.0,40.8895,41.0033,40.861,40.861,64448.0
2018-03-02 13:30:00,43.07,43.18,42.89,42.94,162410.0,40.8515,40.9559,40.6808,40.7282,162410.0
2018-03-02 13:35:00,42.88,42.98,42.78,42.96,41652.0,40.6713,40.7662,40.5765,40.7472,41652.0
2018-03-02 13:40:00,42.97,43.07,42.93,43.0,85225.0,40.7567,40.8515,40.7187,40.7851,85225.0
2018-03-02 13:45:00,43.02,43.3,43.02,43.29,59925.0,40.8041,41.0697,40.8041,41.0602,59925.0
2018-03-02 13:50:00,43.3,43.34,43.19,43.21,59077.0,41.0697,41.1076,40.9653,40.9843,59077.0
2018-03-02 13:55:00,43.17,43.19,43.03,43.12,78653.0,40.9464,40.9653,40.8136,40.899,78653.0
2018-03-02 14:00:00,43.11,43.44,43.1,43.4,98375.0,40.8895,41.2025,40.88,41.1645,98375.0
2018-03-02 14:05:00,43.4,43.44,43.31,43.37,60829.0,41.1645,41.2025,41.0792,41.1361,60829.0
2018-03-02 14:10:00,43.38,43.6,43.38,43.53,123553.0,41.1456,41.3542,41.1456,41.2878,123553.0
2018-03-02 14:15:00,43.55,43.62,43.41,43.45,106226.0,41.3068,41.3732,41.174,41.212,106226.0
2018-03-02 14:20:00,43.43,43.46,43.24,43.25,69966.0,41.193,41.2214,41.0128,41.0223,69966.0
2018-03-02 14:25:00,43.26,43.42,43.23,43.35,40718.0,41.0317,41.1835,41.0033,41.1171,40718.0
2018-03-02 14:30:00,43.37,43.41,43.16,43.17,44581.0,41.1361,41.174,40.9369,40.9464,44581.0
2018-03-02 14:35:00,43.16,43.5,43.16,43.5,55997.0,40.9369,41.2594,40.9369,41.2594,55997.0
2018-03-02 14:40:00,43.52,43.57,43.38,43.49,59404.0,41.2783,41.3258,41.1456,41.2499,59404.0
2018-03-02 14:45:00,43.49,43.61,43.46,43.6,56157.0,41.2499,41.3637,41.2214,41.3542,56157.0
2018-03-02 14:50:00,43.55,43.71,43.52,43.52,99122.0,41.3068,41.4586,41.2783,41.2783,99122.0
2018-03-02 14:55:00,43.5,43.52,43.37,43.37,71832.0,41.2594,41.2783,41.1361,41.1361,71832.0
2018-03-02 15:00:00,43.37,43.38,43.11,43.24,56357.0,41.1361,41.1456,40.8895,41.0128,56357.0
2018-03-02 15:05:00,43.25,43.31,43.05,43.31,126264.0,41.0223,41.0792,40.8326,41.0792,126264.0
2018-03-02 15:10:00,43.32,43.32,43.16,43.27,53777.0,41.0887,41.0887,40.9369,41.0412,53777.0
2018-03-02 15:15:00,43.26,43.46,43.15,43.42,47485.0,41.0317,41.2214,40.9274,41.1835,47485.0
2018-03-02 15:20:00,43.43,43.52,43.36,43.5,110036.0,41.193,41.2783,41.1266,41.2594,110036.0
2018-03-02 15:25:00,43.52,43.58,43.4,43.51,73423.0,41.2783,41.3353,41.1645,41.2689,73423.0
2018-03-02 15:30:00,43.5,43.79,43.48,43.72,120834.0,41.2594,41.5344,41.2404,41.468,120834.0
2018-03-02 15:35:00,43.73,43.99,43.68,43.98,135630.0,41.4775,41.7241,41.4301,41.7147,135630.0
2018-03-02 15:40:00,43.98,44.07,43.86,44.07,265307.0,41.7147,41.8,41.6008,41.8,265307.0
2018-03-02 15:45:00,44.09,44.1,43.75,43.91,206084.0,41.819,41.8285,41.4965,41.6483,206084.0
2018-03-02 15:50:00,43.95,44.24,43.95,44.2,205247.0,41.6862,41.9613,41.6862,41.9233,205247.0
2018-03-02 15:55:00,44.2,44.33,44.04,44.05,467380.0,41.9233,42.0466,41.7716,41.781,467380.0
2018-03-05 09:30:00,43.36,43.61,43.32,43.58,223082.0,41.1266,41.3637,41.0887,41.3353,223082.0
2018-03-05 09:35:00,43.59,43.78,43.56,43.78,98723.0,41.3447,41.525,41.3163,41.525,98723.0
2018-03-05 09:40:00,43.76,43.78,43.59,43.65,73327.0,41.506,41.525,41.3447,41.4017,73327.0
2018-03-05 09:45:00,43.63,43.76,43.45,43.45,118547.0,41.3827,41.506,41.212,41.212,118547.0
2018-03-05 09:50:00,43.45,43.57,43.35,43.5,94362.0,41.212,41.3258,41.1171,41.2594,94362.0
2018-03-05 09:55:00,43.52,43.69,43.49,43.5,36542.0,41.2783,41.4396,41.2499,41.2594,36542.0
2018-03-05 10:00:00,43.54,43.66,43.4,43.62,87479.0,41.2973,41.4111,41.1645,41.3732,87479.0
2018-03-05 10:05:00,43.62,43.67,43.44,43.44,73502.0,41.3732,41.4206,41.2025,41.2025,73502.0
2018-03-05 10:10:00,43.45,43.51,43.29,43.36,89313.0,41.212,41.2689,41.0602,41.1266,89313.0
2018-03-05 10:15:00,43.37,43.48,43.32,43.45,70753.0,41.1361,41.2404,41.0887,41.212,70753.0
2018-03-05 10:20:00,43.45,43.63,43.41,43.61,69029.0,41.212,41.3827,41.174,41.3637,69029.0
2018-03-05 10:25:00,43.61,43.69,43.51,43.69,70965.0,41.3637,41.4396,41.2689,41.4396,70965.0
2018-03-05 10:30:00,43.7,43.73,43.59,43.64,65372.0,41.4491,41.4775,41.3447,41.3922,65372.0
2018-03-05 10:35:00,43.65,43.93,43.64,43.91,96959.0,41.4017,41.6672,41.3922,41.6483,96959.0
2018-03-05 10:40:00,43.92,44.03,43.87,44.03,77976.0,41.6577,41.7621,41.6103,41.7621,77976.0
2018-03-05 10:45:00,44.02,44.05,43.85,43.91,113994.0,41.7526,41.781,41.5914,41.6483,113994.0
2018-03-05 10:50:00,43.93,44.0,43.89,43.99,46483.0,41.6672,41.7336,41.6293,41.7241,46483.0
2018-03-05 10:55:00,43.99,44.33,43.99,44.29,161138.0,41.7241,42.0466,41.7241,42.0087,161138.0
2018-03-05 11:00:00,44.31,44.51,44.25,44.41,216107.0,42.0277,42.2174,41.9707,42.1225,216107.0
2018-03-05 11:05:00,44.39,44.67,44.34,44.56,155874.0,42.1035,42.3691,42.0561,42.2648,155874.0
2018-03-05 11:10:00,44.54,44.64,44.49,44.55,93026.0,42.2458,42.3407,42.1984,42.2553,93026.0
2018-03-05 11:15:00,44.54,44.62,44.46,44.62,112966.0,42.2458,42.3217,42.1699,42.3217,112966.0
2018-03-05 11:20:00,44.62,44.91,44.61,44.9,179074.0,42.3217,42.5968,42.3122,42.5873,179074.0
2018-03-05 11:25:00,44.88,44.97,44.84,44.85,147027.0,42.5683,42.6537,42.5304,42.5398,147027.0
2018-03-05 11:30:00,44.85,44.94,44.83,44.85,161659.0,42.5398,42.6252,42.5209,42.5398,161659.0
2018-03-05 11:35:00,44.84,45.0,44.81,44.99,142795.0,42.5304,42.6821,42.5019,42.6726,142795.0
2018-03-05 11:40:00,45.0,45.13,44.99,45.12,120289.0,42.6821,42.8054,42.6726,42.7959,120289.0
2018-03-05 11:45:00,45.13,45.22,45.08,45.08,113874.0,42.8054,42.8908,42.758,42.758,113874.0
2018-03-05 11:50:00,45.09,45.17,45.02,45.02,94489.0,42.7675,42.8434,42.7011,42.7011,94489.0
2018-03-05 11:55:00,45.02,45.14,44.96,45.09,84593.0,42.7011,42.8149,42.6442,42.7675,84593.0
2018-03-05 12:00:00,45.08,45.3,45.07,45.28,127015.0,42.758,42.9667,42.7485,42.9477,127015.0
2018-03-05 12:05:00,45.27,45.29,45.17,45.21,63610.0,42.9382,42.9572,42.8434,42.8813,63610.0
2018-03-05 12:10:00,45.22,45.31,45.11,45.11,183574.0,42.8908,42.9761,42.7864,42.7864,183574.0
2018-03-05 12:15:00,45.11,45.18,45.06,45.06,46929.0,42.7864,42.8528,42.739,42.739,46929.0
2018-03-05 12:20:00,45.07,45.08,44.88,44.91,118245.0,42.7485,42.758,42.5683,42.5968,118245.0
2018-03-05 12:25:00,44.9,45.06,44.88,45.06,78690.0,42.5873,42.739,42.5683,42.739,78690.0
2018-03-05 12:30:00,45.07,45.14,44.92,44.98,86819.0,42.7485,42.8149,42.6062,42.6631,86819.0
2018-03-05 12:35:00,45.0,45.1,44.99,45.1,33896.0,42.6821,42.777,42.6726,42.777,33896.0
2018-03-05 12:40:00,45.1,45.14,45.03,45.07,37631.0,42.777,42.8149,42.7106,42.7485,37631.0
2018-03-05 12:45:00,45.07,45.23,45.07,45.18,43074.0,42.7485,42.9003,42.7485,42.8528,43074.0
2018-03-05 12:50:00,45.19,45.26,45.17,45.24,50168.0,42.8623,42.9287,42.8434,42.9098,50168.0
2018-03-05 12:55:00,45.25,45.34,45.21,45.33,52052.0,42.9192,43.0046,42.8813,42.9951,52052.0
2018-03-05 13:00:00,45.34,45.51,45.34,45.47,90422.0,43.0046,43.1658,43.0046,43.1279,90422.0
2018-03-05 13:05:00,45.45,45.52,45.37,45.45,60340.0,43.1089,43.1753,43.0331,43.1089,60340.0
2018-03-05 13:10:00,45.44,45.55,45.43,45.43,64528.0,43.0995,43.2038,43.09,43.09,64528.0
2018-03-05 13:15:00,45.44,45.5,45.33,45.38,106177.0,43.0995,43.1564,42.9951,43.0425,106177.0
2018-03-05 13:20:00,45.39,45.5,45.37,45.49,41754.0,43.052,43.1564,43.0331,43.1469,41754.0
2018-03-05 13:25:00,45.49,45.5,45.31,45.32,53904.0,43.1469,43.1564,42.9761,42.9856,53904.0
2018-03-05 13:30:00,45.32,45.41,45.16,45.18,93239.0,42.9856,43.071,42.8339,42.8528,93239.0
2018-03-05 13:35:00,45.18,45.31,45.18,45.24,52878.0,42.8528,42.9761,42.8528,42.9098,52878.0
2018-03-05 13:40:00,45.24,45.39,45.22,45.25,46343.0,42.9098,43.052,42.8908,42.9192,46343.0
2018-03-05 13:45:00,45.24,45.31,45.11,45.2,60805.0,42.9098,42.9761,42.7864,42.8718,60805.0
2018-03-05 13:50:00,45.19,45.26,45.16,45.24,33545.0,42.8623,42.9287,42.8339,42.9098,33545.0
2018-03-05 13:55:00,45.26,45.35,45.24,45.34,46046.0,42.9287,43.0141,42.9098,43.0046,46046.0
2018-03-05 14:00:00,45.35,45.42,45.29,45.29,54364.0,43.0141,43.0805,42.9572,42.9572,54364.0
2018-03-05 14:05:00,45.29,45.31,45.19,45.3,63637.0,42.9572,42.9761,42.8623,42.9667,63637.0
2018-03-05 14:10:00,45.31,45.32,45.01,45.05,92616.0,42.9761,42.9856,42.6916,42.7295,92616.0
2018-03-05 14:15:00,45.06,45.18,44.94,44.96,65682.0,42.739,42.8528,42.6252,42.6442,65682.0
2018-03-05 14:20:00,44.96,45.09,44.94,45.08,57746.0,42.6442,42.7675,42.6252,42.758,57746.0
2018-03-05 14:25:00,45.1,45.28,45.1,45.21,27605.0,42.777,42.9477,42.777,42.8813,27605.0
2018-03-05 14:30:00,45.2,45.36,45.2,45.31,30324.0,42.8718,43.0236,42.8718,42.9761,30324.0
2018-03-05 14:35:00,45.31,45.45,45.17,45.45,109482.0,42.9761,43.1089,42.8434,43.1089,109482.0
2018-03-05 14:40:00,45.44,45.56,45.4,45.56,159251.0,43.0995,43.2133,43.0615,43.2133,159251.0
2018-03-05 14:45:00,45.57,45.59,45.49,45.59,114217.0,43.2228,43.2417,43.1469,43.2417,114217.0
2018-03-05 14:50:00,45.59,45.59,45.51,45.52,46356.0,43.2417,43.2417,43.1658,43.1753,46356.0
2018-03-05 14:55:00,45.52,45.7,45.52,45.7,89649.0,43.1753,43.3461,43.1753,43.3461,89649.0
2018-03-05 15:00:00,45.69,45.75,45.68,45.73,89239.0,43.3366,43.3935,43.3271,43.3745,89239.0
2018-03-05 15:05:00,45.73,45.85,45.6,45.63,196981.0,43.3745,43.4883,43.2512,43.2797,196981.0
2018-03-05 15:10:00,45.63,45.68,45.58,45.61,256807.0,43.2797,43.3271,43.2322,43.2607,256807.0
2018-03-05 15:15:00,45.6,45.68,45.53,45.68,155597.0,43.2512,43.3271,43.1848,43.3271,155597.0
2018-03-05 15:20:00,45.69,45.75,45.63,45.73,209548.0,43.3366,43.3935,43.2797,43.3745,209548.0
2018-03-05 15:25:00,45.73,45.74,45.49,45.54,162508.0,43.3745,43.384,43.1469,43.1943,162508.0
2018-03-05 15:30:00,45.53,45.71,45.46,45.71,89072.0,43.1848,43.3555,43.1184,43.3555,89072.0
2018-03-05 15:35:00,45.71,45.77,45.64,45.72,76868.0,43.3555,43.4125,43.2892,43.365,76868.0
2018-03-05 15:40:00,45.72,45.85,45.68,45.81,118556.0,43.365,43.4883,43.3271,43.4504,118556.0
2018-03-05 15:45:00,45.8,45.86,45.68,45.68,135554.0,43.4409,43.4978,43.3271,43.3271,135554.0
2018-03-05 15:50:00,45.66,45.69,45.57,45.64,133932.0,43.3081,43.3366,43.2228,43.2892,133932.0
2018-03-05 15:55:00,45.65,45.7,45.5,45.54,234266.0,43.2986,43.3461,43.1564,43.1943,234266.0
2018-03-06 09:30:00,46.09,46.11,45.9,45.97,188161.0,43.716,43.7349,43.5358,43.6022,188161.0
2018-03-06 09:35:00,45.99,46.0,45.68,45.76,184504.0,43.6211,43.6306,43.3271,43.403,184504.0
2018-03-06 09:40:00,45.75,45.87,45.58,45.58,85884.0,43.3935,43.5073,43.2322,43.2322,85884.0
2018-03-06 09:45:00,45.57,45.69,45.5,45.69,105525.0,43.2228,43.3366,43.1564,43.3366,105525.0
2018-03-06 09:50:00,45.7,45.8,45.63,45.79,110388.0,43.3461,43.4409,43.2797,43.4314,110388.0
2018-03-06 09:55:00,45.8,45.88,45.77,45.8,103973.0,43.4409,43.5168,43.4125,43.4409,103973.0
2018-03-06 10:00:00,45.78,45.89,45.54,45.6,92385.0,43.4219,43.5263,43.1943,43.2512,92385.0
2018-03-06 10:05:00,45.56,45.74,45.49,45.51,106528.0,43.2133,43.384,43.1469,43.1658,106528.0
2018-03-06 10:10:00,45.52,45.56,45.39,45.51,119284.0,43.1753,43.2133,43.052,43.1658,119284.0
2018-03-06 10:15:00,45.52,45.71,45.52,45.69,43243.0,43.1753,43.3555,43.1753,43.3366,43243.0
2018-03-06 10:20:00,45.7,45.82,45.57,45.77,59471.0,43.3461,43.4599,43.2228,43.4125,59471.0
2018-03-06 10:25:00,45.79,45.89,45.77,45.86,41005.0,43.4314,43.5263,43.4125,43.4978,41005.0
2018-03-06 10:30:00,45.83,45.95,45.79,45.81,77426.0,43.4694,43.5832,43.4314,43.4504,77426.0
2018-03-06 10:35:00,45.8,45.92,45.74,45.9,72373.0,43.4409,43.5547,43.384,43.5358,72373.0
2018-03-06 10:40:00,45.85,45.9,45.7,45.87,49670.0,43.4883,43.5358,43.3461,43.5073,49670.0
2018-03-06 10:45:00,45.87,45.87,45.54,45.57,39667.0,43.5073,43.5073,43.1943,43.2228,39667.0
2018-03-06 10:50:00,45.55,45.62,45.32,45.35,98524.0,43.2038,43.2702,42.9856,43.0141,98524.0
2018-03-06 10:55:00,45.37,45.47,45.16,45.25,163306.0,43.0331,43.1279,42.8339,42.9192,163306.0
2018-03-06 11:00:00,45.24,45.4,45.18,45.31,52880.0,42.9098,43.0615,42.8528,42.9761,52880.0
2018-03-06 11:05:00,45.3,45.43,45.28,45.41,48949.0,42.9667,43.09,42.9477,43.071,48949.0
2018-03-06 11:10:00,45.38,45.48,45.27,45.47,84718.0,43.0425,43.1374,42.9382,43.1279,84718.0
2018-03-06 11:15:00,45.46,45.54,45.31,45.47,114177.0,43.1184,43.1943,42.9761,43.1279,114177.0
2018-03-06 11:20:00,45.47,45.47,45.15,45.24,58641.0,43.1279,43.1279,42.8244,42.9098,58641.0
2018-03-06 11:25:00,45.16,45.25,45.09,45.21,54378.0,42.8339,42.9192,42.7675,42.8813,54378.0
2018-03-06 11:30:00,45.23,45.27,45.13,45.2,33063.0,42.9003,42.9382,42.8054,42.8718,33063.0
2018-03-06 11:35:00,45.23,45.29,45.15,45.15,26511.0,42.9003,42.9572,42.8244,42.8244,26511.0
2018-03-06 11:40:00,45.15,45.35,45.04,45.29,88040.0,42.8244,43.0141,42.7201,42.9572,88040.0
2018-03-06 11:45:00,45.29,45.43,45.29,45.42,46599.0,42.9572,43.09,42.9572,43.0805,46599.0
2018-03-06 11:50:00,45.43,45.43,45.33,45.41,31594.0,43.09,43.09,42.9951,43.071,31594.0
2018-03-06 11:55:00,45.4,45.52,45.32,45.51,41453.0,43.0615,43.1753,42.9856,43.1658,41453.0
2018-03-06 12:00:00,45.5,45.52,45.44,45.44,32426.0,43.1564,43.1753,43.0995,43.0995,32426.0
2018-03-06 12:05:00,45.48,45.5,45.35,45.44,45553.0,43.1374,43.1564,43.0141,43.0995,45553.0
2018-03-06 12:10:00,45.45,45.53,45.42,45.51,35396.0,43.1089,43.1848,43.0805,43.1658,35396.0
2018-03-06 12:15:00,45.52,45.52,45.43,45.47,22705.0,43.1753,43.1753,43.09,43.1279,22705.0
2018-03-06 12:20:00,45.48,45.51,45.29,45.31,35692.0,43.1374,43.1658,42.9572,42.9761,35692.0
2018-03-06 12:25:00,45.33,45.39,45.25,45.27,29292.0,42.9951,43.052,42.9192,42.9382,29292.0
2018-03-06 12:30:00,45.28,45.35,45.23,45.35,29374.0,42.9477,43.0141,42.9003,43.0141,29374.0
2018-03-06 12:35:00,45.35,45.46,45.31,45.41,54287.0,43.0141,43.1184,42.9761,43.071,54287.0
2018-03-06 12:40:00,45.36,45.6,45.35,45.58,43845.0,43.0236,43.2512,43.0141,43.2322,43845.0
2018-03-06 12:45:00,45.58,45.6,45.5,45.59,46894.0,43.2322,43.2512,43.1564,43.2417,46894.0
2018-03-06 12:50:00,45.6,45.73,45.6,45.66,45614.0,43.2512,43.3745,43.2512,43.3081,45614.0
2018-03-06 12:55:00,45.67,45.91,45.65,45.91,77596.0,43.3176,43.5452,43.2986,43.5452,77596.0
2018-03-06 13:00:00,45.91,46.0,45.86,45.86,98256.0,43.5452,43.6306,43.4978,43.4978,98256.0
2018-03-06 13:05:00,45.87,46.0,45.85,45.88,59869.0,43.5073,43.6306,43.4883,43.5168,59869.0
2018-03-06 13:10:00,45.95,46.03,45.88,45.91,62822.0,43.5832,43.6591,43.5168,43.5452,62822.0
2018-03-06 13:15:00,45.91,46.0,45.87,45.91,55970.0,43.5452,43.6306,43.5073,43.5452,55970.0
2018-03-06 13:20:00,45.88,45.98,45.83,45.93,54812.0,43.5168,43.6116,43.4694,43.5642,54812.0
2018-03-06 13:25:00,45.92,46.01,45.85,45.94,47967.0,43.5547,43.6401,43.4883,43.5737,47967.0
2018-03-06 13:30:00,45.92,46.01,45.85,45.9,40265.0,43.5547,43.6401,43.4883,43.5358,40265.0
2018-03-06 13:35:00,45.88,45.9,45.81,45.85,47643.0,43.5168,43.5358,43.4504,43.4883,47643.0
2018-03-06 13:40:00,45.88,45.94,45.85,45.85,18766.0,43.5168,43.5737,43.4883,43.4883,18766.0
2018-03-06 13:45:00,45.9,45.91,45.63,45.64,85040.0,43.5358,43.5452,43.2797,43.2892,85040.0
2018-03-06 13:50:00,45.62,45.73,45.62,45.69,30208.0,43.2702,43.3745,43.2702,43.3366,30208.0
2018-03-06 13:55:00,45.67,45.68,45.56,45.66,45102.0,43.3176,43.3271,43.2133,43.3081,45102.0
2018-03-06 14:00:00,45.66,45.74,45.61,45.68,19030.0,43.3081,43.384,43.2607,43.3271,19030.0
2018-03-06 14:05:00,45.67,45.74,45.54,45.71,35483.0,43.3176,43.384,43.1943,43.3555,35483.0
2018-03-06 14:10:00,45.7,45.76,45.63,45.67,17209.0,43.3461,43.403,43.2797,43.3176,17209.0
2018-03-06 14:15:00,45.63,45.67,45.56,45.67,18181.0,43.2797,43.3176,43.2133,43.3176,18181.0
2018-03-06 14:20:00,45.65,45.74,45.64,45.71,13972.0,43.2986,43.384,43.2892,43.3555,13972.0
2018-03-06 14:25:00,45.69,45.71,45.6,45.63,13432.0,43.3366,43.3555,43.2512,43.2797,13432.0
2018-03-06 14:30:00,45.63,45.81,45.63,45.81,33960.0,43.2797,43.4504,43.2797,43.4504,33960.0
2018-03-06 14:35:00,45.81,45.95,45.8,45.89,46814.0,43.4504,43.5832,43.4409,43.5263,46814.0
2018-03-06 14:40:00,45.95,45.98,45.88,45.95,27552.0,43.5832,43.6116,43.5168,43.5832,27552.0
2018-03-06 14:45:00,45.93,46.04,45.88,46.01,31353.0,43.5642,43.6685,43.5168,43.6401,31353.0
2018-03-06 14:50:00,46.04,46.05,45.94,45.94,45184.0,43.6685,43.678,43.5737,43.5737,45184.0
2018-03-06 14:55:00,45.94,45.97,45.9,45.9,16459.0,43.5737,43.6022,43.5358,43.5358,16459.0
2018-03-06 15:00:00,45.91,45.96,45.75,45.78,33732.0,43.5452,43.5927,43.3935,43.4219,33732.0
2018-03-06 15:05:00,45.8,45.9,45.79,45.89,28516.0,43.4409,43.5358,43.4314,43.5263,28516.0
2018-03-06 15:10:00,45.86,45.87,45.69,45.69,12070.0,43.4978,43.5073,43.3366,43.3366,12070.0
2018-03-06 15:15:00,45.71,45.77,45.61,45.7,68162.0,43.3555,43.4125,43.2607,43.3461,68162.0
2018-03-06 15:20:00,45.7,45.77,45.66,45.75,15150.0,43.3461,43.4125,43.3081,43.3935,15150.0
2018-03-06 15:25:00,45.69,45.89,45.64,45.85,47386.0,43.3366,43.5263,43.2892,43.4883,47386.0
2018-03-06 15:30:00,45.83,45.96,45.83,45.92,43635.0,43.4694,43.5927,43.4694,43.5547,43635.0
2018-03-06 15:35:00,45.92,45.97,45.85,45.85,56425.0,43.5547,43.6022,43.4883,43.4883,56425.0
2018-03-06 15:40:00,45.85,45.92,45.79,45.83,46092.0,43.4883,43.5547,43.4314,43.4694,46092.0
2018-03-06 15:45:00,45.78,45.88,45.64,45.72,132491.0,43.4219,43.5168,43.2892,43.365,132491.0
2018-03-06 15:50:00,45.7,45.87,45.69,45.77,38156.0,43.3461,43.5073,43.3366,43.4125,38156.0
2018-03-06 15:55:00,45.72,45.92,45.66,45.89,154379.0,43.365,43.5547,43.3081,43.5263,154379.0
2018-03-07 09:30:00,44.63,45.17,44.53,45.14,373530.0,42.3312,42.8434,42.2363,42.8149,373530.0
2018-03-07 09:35:00,45.13,45.28,45.03,45.2,156251.0,42.8054,42.9477,42.7106,42.8718,156251.0
2018-03-07 09:40:00,45.22,45.36,45.12,45.14,73531.0,42.8908,43.0236,42.7959,42.8149,73531.0
2018-03-07 09:45:00,45.15,45.31,45.0,45.02,400803.0,42.8244,42.9761,42.6821,42.7011,400803.0
2018-03-07 09:50:00,45.02,45.14,44.96,44.97,85498.0,42.7011,42.8149,42.6442,42.6537,85498.0
2018-03-07 09:55:00,45.0,45.13,44.93,45.0,44898.0,42.6821,42.8054,42.6157,42.6821,44898.0
2018-03-07 10:00:00,44.97,45.25,44.95,45.19,350561.0,42.6537,42.9192,42.6347,42.8623,350561.0
2018-03-07 10:05:00,45.21,45.21,44.98,45.05,127683.0,42.8813,42.8813,42.6631,42.7295,127683.0
2018-03-07 10:10:00,45.07,45.25,44.99,45.03,93417.0,42.7485,42.9192,42.6726,42.7106,93417.0
2018-03-07 10:15:00,45.05,45.25,45.05,45.25,37542.0,42.7295,42.9192,42.7295,42.9192,37542.0
2018-03-07 10:20:00,45.25,45.46,45.19,45.38,88711.0,42.9192,43.1184,42.8623,43.0425,88711.0
2018-03-07 10:25:00,45.37,45.45,45.35,45.39,31563.0,43.0331,43.1089,43.0141,43.052,31563.0
2018-03-07 10:30:00,45.41,45.56,45.29,45.56,91320.0,43.071,43.2133,42.9572,43.2133,91320.0
2018-03-07 10:35:00,45.57,45.61,45.45,45.49,85549.0,43.2228,43.2607,43.1089,43.1469,85549.0
2018-03-07 10:40:00,45.53,45.62,45.45,45.56,81130.0,43.1848,43.2702,43.1089,43.2133,81130.0
2018-03-07 10:45:00,45.57,45.62,45.54,45.61,39128.0,43.2228,43.2702,43.1943,43.2607,39128.0
2018-03-07 10:50:00,45.63,45.7,45.55,45.6,72642.0,43.2797,43.3461,43.2038,43.2512,72642.0
2018-03-07 10:55:00,45.59,45.66,45.49,45.63,63358.0,43.2417,43.3081,43.1469,43.2797,63358.0
2018-03-07 11:00:00,45.61,45.64,45.41,45.44,30060.0,43.2607,43.2892,43.071,43.0995,30060.0
2018-03-07 11:05:00,45.46,45.46,45.35,45.41,32841.0,43.1184,43.1184,43.0141,43.071,32841.0
2018-03-07 11:10:00,45.4,45.41,45.3,45.4,124967.0,43.0615,43.071,42.9667,43.0615,124967.0
2018-03-07 11:15:00,45.39,45.43,45.21,45.23,61104.0,43.052,43.09,42.8813,42.9003,61104.0
2018-03-07 11:20:00,45.21,45.24,45.11,45.24,146158.0,42.8813,42.9098,42.7864,42.9098,146158.0
2018-03-07 11:25:00,45.23,45.29,45.16,45.29,47725.0,42.9003,42.9572,42.8339,42.9572,47725.0
2018-03-07 11:30:00,45.3,45.41,45.29,45.36,47798.0,42.9667,43.071,42.9572,43.0236,47798.0
2018-03-07 11:35:00,45.36,45.48,45.35,45.44,40254.0,43.0236,43.1374,43.0141,43.0995,40254.0
2018-03-07 11:40:00,45.41,45.47,45.38,45.4,52343.0,43.071,43.1279,43.0425,43.0615,52343.0
2018-03-07 11:45:00,45.37,45.4,45.23,45.23,44276.0,43.0331,43.0615,42.9003,42.9003,44276.0
2018-03-07 11:50:00,45.22,45.23,45.1,45.12,44899.0,42.8908,42.9003,42.777,42.7959,44899.0
2018-03-07 11:55:00,45.1,45.15,44.88,44.9,60146.0,42.777,42.8244,42.5683,42.5873,60146.0
2018-03-07 12:00:00,44.9,44.98,44.71,44.77,359813.0,42.5873,42.6631,42.4071,42.464,359813.0
2018-03-07 12:05:00,44.79,44.92,44.77,44.8,173922.0,42.4829,42.6062,42.464,42.4924,173922.0
2018-03-07 12:10:00,44.81,44.81,44.56,44.72,70099.0,42.5019,42.5019,42.2648,42.4165,70099.0
2018-03-07 12:15:00,44.68,44.82,44.62,44.8,83250.0,42.3786,42.5114,42.3217,42.4924,83250.0
2018-03-07 12:20:00,44.81,44.81,44.64,44.67,76942.0,42.5019,42.5019,42.3407,42.3691,76942.0
2018-03-07 12:25:00,44.66,44.88,44.66,44.8,58725.0,42.3596,42.5683,42.3596,42.4924,58725.0
2018-03-07 12:30:00,44.8,44.9,44.78,44.88,40113.0,42.4924,42.5873,42.4734,42.5683,40113.0
2018-03-07 12:35:00,44.89,44.96,44.76,44.84,110909.0,42.5778,42.6442,42.4545,42.5304,110909.0
2018-03-07 12:40:00,44.83,44.94,44.72,44.9,61562.0,42.5209,42.6252,42.4165,42.5873,61562.0
2018-03-07 12:45:00,44.92,45.04,44.88,44.98,54703.0,42.6062,42.7201,42.5683,42.6631,54703.0
2018-03-07 12:50:00,44.98,45.03,44.91,44.93,72341.0,42.6631,42.7106,42.5968,42.6157,72341.0
2018-03-07 12:55:00,44.93,45.03,44.93,44.99,18790.0,42.6157,42.7106,42.6157,42.6726,18790.0
2018-03-07 13:00:00,44.95,44.95,44.75,44.75,63200.0,42.6347,42.6347,42.445,42.445,63200.0
2018-03-07 13:05:00,44.76,44.78,44.6,44.66,184537.0,42.4545,42.4734,42.3027,42.3596,184537.0
2018-03-07 13:10:00,44.66,44.75,44.63,44.69,29834.0,42.3596,42.445,42.3312,42.3881,29834.0
2018-03-07 13:15:00,44.68,44.85,44.58,44.82,67121.0,42.3786,42.5398,42.2837,42.5114,67121.0
2018-03-07 13:20:00,44.82,44.87,44.73,44.87,80512.0,42.5114,42.5588,42.426,42.5588,80512.0
2018-03-07 13:25:00,44.86,45.15,44.84,45.15,92719.0,42.5493,42.8244,42.5304,42.8244,92719.0
2018-03-07 13:30:00,45.15,45.24,45.05,45.07,36272.0,42.8244,42.9098,42.7295,42.7485,36272.0
2018-03-07 13:35:00,45.06,45.14,45.04,45.07,88810.0,42.739,42.8149,42.7201,42.7485,88810.0
2018-03-07 13:40:00,45.05,45.11,45.01,45.05,11713.0,42.7295,42.7864,42.6916,42.7295,11713.0
2018-03-07 13:45:00,45.06,45.17,45.02,45.12,22821.0,42.739,42.8434,42.7011,42.7959,22821.0
2018-03-07 13:50:00,45.12,45.19,45.1,45.18,24330.0,42.7959,42.8623,42.777,42.8528,24330.0
2018-03-07 13:55:00,45.17,45.17,45.09,45.15,19094.0,42.8434,42.8434,42.7675,42.8244,19094.0
2018-03-07 14:00:00,45.12,45.2,45.0,45.13,98036.0,42.7959,42.8718,42.6821,42.8054,98036.0
2018-03-07 14:05:00,45.13,45.16,45.07,45.1,19741.0,42.8054,42.8339,42.7485,42.777,19741.0
2018-03-07 14:10:00,45.14,45.43,45.14,45.41,280514.0,42.8149,43.09,42.8149,43.071,280514.0
2018-03-07 14:15:00,45.4,45.41,45.29,45.33,66561.0,43.0615,43.071,42.9572,42.9951,66561.0
2018-03-07 14:20:00,45.33,45.41,45.27,45.36,67311.0,42.9951,43.071,42.9382,43.0236,67311.0
2018-03-07 14:25:00,45.32,45.36,45.22,45.22,90017.0,42.9856,43.0236,42.8908,42.8908,90017.0
2018-03-07 14:30:00,45.22,45.44,45.21,45.42,152279.0,42.8908,43.0995,42.8813,43.0805,152279.0
2018-03-07 14:35:00,45.4,45.49,45.4,45.44,87907.0,43.0615,43.1469,43.0615,43.0995,87907.0
2018-03-07 14:40:00,45.44,45.49,45.43,45.44,35283.0,43.0995,43.1469,43.09,43.0995,35283.0
2018-03-07 14:45:00,45.38,45.46,45.37,45.46,50284.0,43.0425,43.1184,43.0331,43.1184,50284.0
2018-03-07 14:50:00,45.47,45.56,45.26,45.27,55589.0,43.1279,43.2133,42.9287,42.9382,55589.0
2018-03-07 14:55:00,45.26,45.36,45.26,45.35,18249.0,42.9287,43.0236,42.9287,43.0141,18249.0
2018-03-07 15:00:00,45.35,45.48,45.32,45.48,34111.0,43.0141,43.1374,42.9856,43.1374,34111.0
2018-03-07 15:05:00,45.48,45.81,45.48,45.73,247060.0,43.1374,43.4504,43.1374,43.3745,247060.0
2018-03-07 15:10:00,45.71,45.8,45.68,45.68,58750.0,43.3555,43.4409,43.3271,43.3271,58750.0
2018-03-07 15:15:00,45.68,45.71,45.59,45.66,95842.0,43.3271,43.3555,43.2417,43.3081,95842.0
2018-03-07 15:20:00,45.66,45.7,45.54,45.7,56193.0,43.3081,43.3461,43.1943,43.3461,56193.0
2018-03-07 15:25:00,45.69,45.77,45.65,45.74,46802.0,43.3366,43.4125,43.2986,43.384,46802.0
2018-03-07 15:30:00,45.75,45.91,45.74,45.82,62811.0,43.3935,43.5452,43.384,43.4599,62811.0
2018-03-07 15:35:00,45.82,45.93,45.81,45.92,34312.0,43.4599,43.5642,43.4504,43.5547,34312.0
2018-03-07 15:40:00,45.92,46.03,45.91,45.97,141034.0,43.5547,43.6591,43.5452,43.6022,141034.0
2018-03-07 15:45:00,45.97,46.05,45.93,45.96,107759.0,43.6022,43.678,43.5642,43.5927,107759.0
2018-03-07 15:50:00,45.96,45.99,45.77,45.78,118347.0,43.5927,43.6211,43.4125,43.4219,118347.0
2018-03-07 15:55:00,45.79,45.9,45.78,45.87,135366.0,43.4314,43.5358,43.4219,43.5073,135366.0
2018-03-08 09:30:00,46.22,46.36,46.11,46.35,151741.0,43.8393,43.9721,43.7349,43.9626,151741.0
2018-03-08 09:35:00,46.37,46.4,46.19,46.21,98532.0,43.9815,44.01,43.8108,43.8298,98532.0
2018-03-08 09:40:00,46.2,46.33,46.18,46.32,35070.0,43.8203,43.9436,43.8013,43.9341,35070.0
2018-03-08 09:45:00,46.31,46.42,46.18,46.29,49622.0,43.9246,44.029,43.8013,43.9057,49622.0
2018-03-08 09:50:00,46.28,46.35,46.24,46.27,56818.0,43.8962,43.9626,43.8582,43.8867,56818.0
2018-03-08 09:55:00,46.26,46.3,46.06,46.11,86540.0,43.8772,43.9152,43.6875,43.7349,86540.0
2018-03-08 10:00:00,46.09,46.18,45.96,45.98,61923.0,43.716,43.8013,43.5927,43.6116,61923.0
2018-03-08 10:05:00,45.97,46.07,45.9,46.01,88065.0,43.6022,43.697,43.5358,43.6401,88065.0
2018-03-08 10:10:00,46.0,46.18,45.98,46.17,90957.0,43.6306,43.8013,43.6116,43.7919,90957.0
2018-03-08 10:15:00,46.18,46.18,46.02,46.13,73511.0,43.8013,43.8013,43.6496,43.7539,73511.0
2018-03-08 10:20:00,46.13,46.25,46.13,46.17,59386.0,43.7539,43.8677,43.7539,43.7919,59386.0
2018-03-08 10:25:00,46.17,46.26,46.03,46.03,42505.0,43.7919,43.8772,43.6591,43.6591,42505.0
2018-03-08 10:30:00,46.03,46.1,46.01,46.05,30987.0,43.6591,43.7255,43.6401,43.678,30987.0
2018-03-08 10:35:00,46.03,46.05,45.83,45.84,80366.0,43.6591,43.678,43.4694,43.4788,80366.0
2018-03-08 10:40:00,45.85,46.02,45.81,46.02,45275.0,43.4883,43.6496,43.4504,43.6496,45275.0
2018-03-08 10:45:00,46.02,46.09,45.98,46.03,58014.0,43.6496,43.716,43.6116,43.6591,58014.0
2018-03-08 10:50:00,46.04,46.11,45.98,46.07,40355.0,43.6685,43.7349,43.6116,43.697,40355.0
2018-03-08 10:55:00,46.06,46.08,45.97,46.02,38388.0,43.6875,43.7065,43.6022,43.6496,38388.0
2018-03-08 11:00:00,46.01,46.16,45.93,46.15,38646.0,43.6401,43.7824,43.5642,43.7729,38646.0
2018-03-08 11:05:00,46.14,46.19,46.1,46.1,17405.0,43.7634,43.8108,43.7255,43.7255,17405.0
2018-03-08 11:10:00,46.11,46.27,46.11,46.27,61377.0,43.7349,43.8867,43.7349,43.8867,61377.0
2018-03-08 11:15:00,46.28,46.33,46.2,46.22,40496.0,43.8962,43.9436,43.8203,43.8393,40496.0
2018-03-08 11:20:00,46.22,46.31,46.17,46.21,23521.0,43.8393,43.9246,43.7919,43.8298,23521.0
2018-03-08 11:25:00,46.21,46.23,46.1,46.13,25748.0,43.8298,43.8488,43.7255,43.7539,25748.0
2018-03-08 11:30:00,46.11,46.13,45.98,46.02,46839.0,43.7349,43.7539,43.6116,43.6496,46839.0
2018-03-08 11:35:00,46.03,46.06,45.94,45.97,73195.0,43.6591,43.6875,43.5737,43.6022,73195.0
2018-03-08 11:40:00,45.98,46.01,45.89,45.9,47800.0,43.6116,43.6401,43.5263,43.5358,47800.0
2018-03-08 11:45:00,45.9,46.0,45.88,45.99,37476.0,43.5358,43.6306,43.5168,43.6211,37476.0
2018-03-08 11:50:00,45.97,45.97,45.87,45.97,33230.0,43.6022,43.6022,43.5073,43.6022,33230.0
2018-03-08 11:55:00,45.99,46.1,45.96,46.07,29062.0,43.6211,43.7255,43.5927,43.697,29062.0
2018-03-08 12:00:00,46.06,46.12,46.01,46.03,28637.0,43.6875,43.7444,43.6401,43.6591,28637.0
2018-03-08 12:05:00,46.02,46.02,45.89,45.9,22985.0,43.6496,43.6496,43.5263,43.5358,22985.0
2018-03-08 12:10:00,45.9,45.91,45.69,45.74,66016.0,43.5358,43.5452,43.3366,43.384,66016.0
2018-03-08 12:15:00,45.73,45.87,45.72,45.85,31130.0,43.3745,43.5073,43.365,43.4883,31130.0
2018-03-08 12:20:00,45.86,45.92,45.78,45.78,20469.0,43.4978,43.5547,43.4219,43.4219,20469.0
2018-03-08 12:25:00,45.77,46.0,45.76,45.96,28897.0,43.4125,43.6306,43.403,43.5927,28897.0
2018-03-08 12:30:00,45.96,45.97,45.79,45.79,28414.0,43.5927,43.6022,43.4314,43.4314,28414.0
2018-03-08 12:35:00,45.79,45.95,45.79,45.93,22036.0,43.4314,43.5832,43.4314,43.5642,22036.0
2018-03-08 12:40:00,45.92,45.97,45.88,45.93,24800.0,43.5547,43.6022,43.5168,43.5642,24800.0
2018-03-08 12:45:00,45.94,46.04,45.92,46.03,44446.0,43.5737,43.6685,43.5547,43.6591,44446.0
2018-03-08 12:50:00,46.03,46.06,45.81,45.81,40482.0,43.6591,43.6875,43.4504,43.4504,40482.0
2018-03-08 12:55:00,45.82,45.95,45.81,45.94,9209.0,43.4599,43.5832,43.4504,43.5737,9209.0
2018-03-08 13:00:00,45.94,46.05,45.91,46.05,49635.0,43.5737,43.678,43.5452,43.678,49635.0
2018-03-08 13:05:00,46.03,46.07,46.01,46.06,31962.0,43.6591,43.697,43.6401,43.6875,31962.0
2018-03-08 13:10:00,46.06,46.09,46.04,46.06,22729.0,43.6875,43.716,43.6685,43.6875,22729.0
2018-03-08 13:15:00,46.06,46.08,45.96,45.98,39749.0,43.6875,43.7065,43.5927,43.6116,39749.0
2018-03-08 13:20:00,45.99,46.01,45.81,45.83,18800.0,43.6211,43.6401,43.4504,43.4694,18800.0
2018-03-08 13:25:00,45.84,45.86,45.69,45.81,66693.0,43.4788,43.4978,43.3366,43.4504,66693.0
2018-03-08 13:30:00,45.81,45.84,45.74,45.84,41417.0,43.4504,43.4788,43.384,43.4788,41417.0
2018-03-08 13:35:00,45.85,45.88,45.76,45.77,48889.0,43.4883,43.5168,43.403,43.4125,48889.0
2018-03-08 13:40:00,45.76,45.84,45.7,45.7,33612.0,43.403,43.4788,43.3461,43.3461,33612.0
2018-03-08 13:45:00,45.7,45.8,45.65,45.79,49771.0,43.3461,43.4409,43.2986,43.4314,49771.0
2018-03-08 13:50:00,45.8,45.9,45.8,45.9,38533.0,43.4409,43.5358,43.4409,43.5358,38533.0
2018-03-08 13:55:00,45.9,45.96,45.86,45.91,21550.0,43.5358,43.5927,43.4978,43.5452,21550.0
2018-03-08 14:00:00,45.91,45.94,45.82,45.85,52556.0,43.5452,43.5737,43.4599,43.4883,52556.0
2018-03-08 14:05:00,45.84,45.87,45.72,45.73,15998.0,43.4788,43.5073,43.365,43.3745,15998.0
2018-03-08 14:10:00,45.73,45.79,45.73,45.78,29626.0,43.3745,43.4314,43.3745,43.4219,29626.0
2018-03-08 14:15:00,45.79,45.9,45.78,45.89,36895.0,43.4314,43.5358,43.4219,43.5263,36895.0
2018-03-08 14:20:00,45.89,45.92,45.87,45.89,22710.0,43.5263,43.5547,43.5073,43.5263,22710.0
2018-03-08 14:25:00,45.88,45.98,45.87,45.97,48974.0,43.5168,43.6116,43.5073,43.6022,48974.0
2018-03-08 14:30:00,45.96,46.02,45.85,46.01,59814.0,43.5927,43.6496,43.4883,43.6401,59814.0
2018-03-08 14:35:00,46.01,46.09,46.0,46.08,29196.0,43.6401,43.716,43.6306,43.7065,29196.0
2018-03-08 14:40:00,46.08,46.1,46.05,46.1,42919.0,43.7065,43.7255,43.678,43.7255,42919.0
2018-03-08 14:45:00,46.1,46.27,46.08,46.23,76822.0,43.7255,43.8867,43.7065,43.8488,76822.0
2018-03-08 14:50:00,46.22,46.29,46.22,46.22,22933.0,43.8393,43.9057,43.8393,43.8393,22933.0
2018-03-08 14:55:00,46.21,46.29,46.21,46.28,18370.0,43.8298,43.9057,43.8298,43.8962,18370.0
2018-03-08 15:00:00,46.28,46.42,46.27,46.38,102223.0,43.8962,44.029,43.8867,43.991,102223.0
2018-03-08 15:05:00,46.4,46.51,46.39,46.39,182168.0,44.01,44.1143,44.0005,44.0005,182168.0
2018-03-08 15:10:00,46.4,46.46,46.35,46.36,94398.0,44.01,44.0669,43.9626,43.9721,94398.0
2018-03-08 15:15:00,46.38,46.52,46.38,46.5,163899.0,43.991,44.1238,43.991,44.1049,163899.0
2018-03-08 15:20:00,46.5,46.57,46.4,46.41,221613.0,44.1049,44.1712,44.01,44.0195,221613.0
2018-03-08 15:25:00,46.4,46.45,46.38,46.41,71854.0,44.01,44.0574,43.991,44.0195,71854.0
2018-03-08 15:30:00,46.42,46.44,46.18,46.38,127624.0,44.029,44.0479,43.8013,43.991,127624.0
2018-03-08 15:35:00,46.35,46.39,46.21,46.22,65865.0,43.9626,44.0005,43.8298,43.8393,65865.0
2018-03-08 15:40:00,46.21,46.26,46.04,46.1,84092.0,43.8298,43.8772,43.6685,43.7255,84092.0
2018-03-08 15:45:00,46.1,46.15,45.93,46.07,126343.0,43.7255,43.7729,43.5642,43.697,126343.0
2018-03-08 15:50:00,46.09,46.34,46.08,46.2,114760.0,43.716,43.9531,43.7065,43.8203,114760.0
2018-03-08 15:55:00,46.2,46.52,46.2,46.49,136380.0,43.8203,44.1238,43.8203,44.0954,136380.0
2018-03-09 09:30:00,47.27,47.42,47.17,47.17,213850.0,44.8352,44.9775,44.7403,44.7403,213850.0
2018-03-09 09:35:00,47.18,47.29,47.11,47.22,77289.0,44.7498,44.8542,44.6834,44.7878,77289.0
2018-03-09 09:40:00,47.22,47.37,47.13,47.2,93020.0,44.7878,44.93,44.7024,44.7688,93020.0
2018-03-09 09:45:00,47.23,47.35,47.18,47.34,54492.0,44.7973,44.9111,44.7498,44.9016,54492.0
2018-03-09 09:50:00,47.33,47.47,47.33,47.37,149709.0,44.8921,45.0249,44.8921,44.93,149709.0
2018-03-09 09:55:00,47.38,47.44,47.33,47.4,34958.0,44.9395,44.9964,44.8921,44.9585,34958.0
2018-03-09 10:00:00,47.44,47.52,47.33,47.4,102469.0,44.9964,45.0723,44.8921,44.9585,102469.0
2018-03-09 10:05:00,47.4,47.58,47.35,47.55,56034.0,44.9585,45.1292,44.9111,45.1008,56034.0
2018-03-09 10:10:00,47.56,47.67,47.42,47.65,88487.0,45.1103,45.2146,44.9775,45.1956,88487.0
2018-03-09 10:15:00,47.65,47.71,47.63,47.69,73257.0,45.1956,45.2525,45.1766,45.2336,73257.0
2018-03-09 10:20:00,47.69,47.76,47.66,47.66,45418.0,45.2336,45.3,45.2051,45.2051,45418.0
2018-03-09 10:25:00,47.65,47.73,47.62,47.67,45650.0,45.1956,45.2715,45.1672,45.2146,45650.0
2018-03-09 10:30:00,47.68,47.81,47.62,47.79,97075.0,45.2241,45.3474,45.1672,45.3284,97075.0
2018-03-09 10:35:00,47.78,47.88,47.76,47.8,57032.0,45.3189,45.4138,45.3,45.3379,57032.0
2018-03-09 10:40:00,47.82,47.94,47.81,47.93,77471.0,45.3569,45.4707,45.3474,45.4612,77471.0
2018-03-09 10:45:00,47.94,48.0,47.9,47.93,74661.0,45.4707,45.5276,45.4327,45.4612,74661.0
2018-03-09 10:50:00,47.95,48.04,47.89,47.92,68865.0,45.4802,45.5655,45.4233,45.4517,68865.0
2018-03-09 10:55:00,47.93,47.93,47.82,47.85,51522.0,45.4612,45.4612,45.3569,45.3853,51522.0
2018-03-09 11:00:00,47.85,47.94,47.84,47.87,44677.0,45.3853,45.4707,45.3758,45.4043,44677.0
2018-03-09 11:05:00,47.87,47.89,47.8,47.89,58324.0,45.4043,45.4233,45.3379,45.4233,58324.0
2018-03-09 11:10:00,47.89,47.94,47.79,47.91,77516.0,45.4233,45.4707,45.3284,45.4422,77516.0
2018-03-09 11:15:00,47.9,47.96,47.88,47.96,83640.0,45.4327,45.4897,45.4138,45.4897,83640.0
2018-03-09 11:20:00,47.95,47.99,47.9,47.96,50555.0,45.4802,45.5181,45.4327,45.4897,50555.0
2018-03-09 11:25:00,47.98,48.03,47.89,48.01,61876.0,45.5086,45.556,45.4233,45.5371,61876.0
2018-03-09 11:30:00,48.02,48.06,47.92,48.03,34914.0,45.5466,45.5845,45.4517,45.556,34914.0
2018-03-09 11:35:00,48.01,48.02,47.95,48.01,27470.0,45.5371,45.5466,45.4802,45.5371,27470.0
2018-03-09 11:40:00,48.02,48.05,47.97,48.04,30532.0,45.5466,45.575,45.4991,45.5655,30532.0
2018-03-09 11:45:00,48.04,48.04,47.95,48.01,42411.0,45.5655,45.5655,45.4802,45.5371,42411.0
2018-03-09 11:50:00,48.03,48.05,47.95,47.95,28428.0,45.556,45.575,45.4802,45.4802,28428.0
2018-03-09 11:55:00,47.96,48.01,47.94,48.01,17702.0,45.4897,45.5371,45.4707,45.5371,17702.0
2018-03-09 12:00:00,48.04,48.17,48.03,48.15,75079.0,45.5655,45.6888,45.556,45.6699,75079.0
2018-03-09 12:05:00,48.15,48.19,48.13,48.17,26845.0,45.6699,45.7078,45.6509,45.6888,26845.0
2018-03-09 12:10:00,48.18,48.27,48.17,48.22,67180.0,45.6983,45.7837,45.6888,45.7363,67180.0
2018-03-09 12:15:00,48.25,48.31,48.25,48.3,46913.0,45.7647,45.8216,45.7647,45.8121,46913.0
2018-03-09 12:20:00,48.3,48.32,48.23,48.25,23143.0,45.8121,45.8311,45.7457,45.7647,23143.0
2018-03-09 12:25:00,48.23,48.23,48.15,48.19,37000.0,45.7457,45.7457,45.6699,45.7078,37000.0
2018-03-09 12:30:00,48.19,48.29,48.17,48.29,38631.0,45.7078,45.8027,45.6888,45.8027,38631.0
2018-03-09 12:35:00,48.3,48.37,48.28,48.29,77717.0,45.8121,45.8785,45.7932,45.8027,77717.0
2018-03-09 12:40:00,48.29,48.29,48.21,48.24,43304.0,45.8027,45.8027,45.7268,45.7552,43304.0
2018-03-09 12:45:00,48.26,48.29,48.25,48.28,16920.0,45.7742,45.8027,45.7647,45.7932,16920.0
2018-03-09 12:50:00,48.27,48.27,48.2,48.23,24600.0,45.7837,45.7837,45.7173,45.7457,24600.0
2018-03-09 12:55:00,48.24,48.25,48.16,48.19,27464.0,45.7552,45.7647,45.6793,45.7078,27464.0
2018-03-09 13:00:00,48.2,48.32,48.19,48.32,31733.0,45.7173,45.8311,45.7078,45.8311,31733.0
2018-03-09 13:05:00,48.32,48.35,48.28,48.34,22947.0,45.8311,45.8596,45.7932,45.8501,22947.0
2018-03-09 13:10:00,48.35,48.4,48.33,48.36,57773.0,45.8596,45.907,45.8406,45.869,57773.0
2018-03-09 13:15:00,48.36,48.43,48.32,48.41,38539.0,45.869,45.9354,45.8311,45.9165,38539.0
2018-03-09 13:20:00,48.4,48.45,48.38,48.4,26457.0,45.907,45.9544,45.888,45.907,26457.0
2018-03-09 13:25:00,48.38,48.42,48.38,48.39,14428.0,45.888,45.926,45.888,45.8975,14428.0
2018-03-09 13:30:00,48.4,48.44,48.37,48.37,28674.0,45.907,45.9449,45.8785,45.8785,28674.0
2018-03-09 13:35:00,48.38,48.41,48.35,48.4,15624.0,45.888,45.9165,45.8596,45.907,15624.0
2018-03-09 13:40:00,48.41,48.45,48.33,48.45,21782.0,45.9165,45.9544,45.8406,45.9544,21782.0
2018-03-09 13:45:00,48.45,48.48,48.42,48.45,32031.0,45.9544,45.9829,45.926,45.9544,32031.0
2018-03-09 13:50:00,48.42,48.47,48.41,48.41,22461.0,45.926,45.9734,45.9165,45.9165,22461.0
2018-03-09 13:55:00,48.41,48.44,48.38,48.44,22872.0,45.9165,45.9449,45.888,45.9449,22872.0
2018-03-09 14:00:00,48.45,48.46,48.41,48.44,17474.0,45.9544,45.9639,45.9165,45.9449,17474.0
2018-03-09 14:05:00,48.44,48.5,48.43,48.49,15091.0,45.9449,46.0018,45.9354,45.9924,15091.0
2018-03-09 14:10:00,48.49,48.6,48.49,48.59,125467.0,45.9924,46.0967,45.9924,46.0872,125467.0
2018-03-09 14:15:00,48.58,48.6,48.5,48.53,56712.0,46.0777,46.0967,46.0018,46.0303,56712.0
2018-03-09 14:20:00,48.54,48.54,48.4,48.45,48362.0,46.0398,46.0398,45.907,45.9544,48362.0
2018-03-09 14:25:00,48.42,48.45,48.33,48.42,38270.0,45.926,45.9544,45.8406,45.926,38270.0
2018-03-09 14:30:00,48.44,48.53,48.42,48.51,46180.0,45.9449,46.0303,45.926,46.0113,46180.0
2018-03-09 14:35:00,48.5,48.54,48.44,48.54,136138.0,46.0018,46.0398,45.9449,46.0398,136138.0
2018-03-09 14:40:00,48.55,48.58,48.49,48.5,45404.0,46.0493,46.0777,45.9924,46.0018,45404.0
2018-03-09 14:45:00,48.5,48.55,48.49,48.55,24629.0,46.0018,46.0493,45.9924,46.0493,24629.0
2018-03-09 14:50:00,48.54,48.57,48.46,48.49,30972.0,46.0398,46.0682,45.9639,45.9924,30972.0
2018-03-09 14:55:00,48.48,48.56,48.47,48.55,23224.0,45.9829,46.0587,45.9734,46.0493,23224.0
2018-03-09 15:00:00,48.56,48.62,48.54,48.62,69973.0,46.0587,46.1157,46.0398,46.1157,69973.0
2018-03-09 15:05:00,48.62,48.63,48.47,48.52,56834.0,46.1157,46.1251,45.9734,46.0208,56834.0
2018-03-09 15:10:00,48.5,48.6,48.48,48.6,57312.0,46.0018,46.0967,45.9829,46.0967,57312.0
2018-03-09 15:15:00,48.6,48.6,48.5,48.51,28326.0,46.0967,46.0967,46.0018,46.0113,28326.0
2018-03-09 15:20:00,48.5,48.53,48.46,48.53,41058.0,46.0018,46.0303,45.9639,46.0303,41058.0
2018-03-09 15:25:00,48.52,48.57,48.45,48.57,66293.0,46.0208,46.0682,45.9544,46.0682,66293.0
2018-03-09 15:30:00,48.57,48.63,48.56,48.58,69259.0,46.0682,46.1251,46.0587,46.0777,69259.0
2018-03-09 15:35:00,48.6,48.69,48.59,48.64,145392.0,46.0967,46.182,46.0872,46.1346,145392.0
2018-03-09 15:40:00,48.64,48.76,48.62,48.63,656505.0,46.1346,46.2484,46.1157,46.1251,656505.0
2018-03-09 15:45:00,48.63,48.65,48.53,48.54,333336.0,46.1251,46.1441,46.0303,46.0398,333336.0
2018-03-09 15:50:00,48.54,48.74,48.54,48.71,167047.0,46.0398,46.2295,46.0398,46.201,167047.0
2018-03-09 15:55:00,48.72,48.92,48.72,48.89,231544.0,46.2105,46.4002,46.2105,46.3717,231544.0
2018-03-12 09:30:00,49.1,49.19,48.99,49.1,164317.0,46.5709,46.6563,46.4666,46.5709,164317.0
2018-03-12 09:35:00,49.14,49.34,49.13,49.25,96328.0,46.6089,46.7986,46.5994,46.7132,96328.0
2018-03-12 09:40:00,49.24,49.38,49.23,49.36,54449.0,46.7037,46.8365,46.6942,46.8175,54449.0
2018-03-12 09:45:00,49.38,49.45,49.32,49.44,67805.0,46.8365,46.9029,46.7796,46.8934,67805.0
2018-03-12 09:50:00,49.45,49.46,49.34,49.34,90646.0,46.9029,46.9124,46.7986,46.7986,90646.0
2018-03-12 09:55:00,49.33,49.35,49.21,49.28,53801.0,46.7891,46.8081,46.6753,46.7417,53801.0
2018-03-12 10:00:00,49.26,49.31,49.22,49.23,53085.0,46.7227,46.7701,46.6847,46.6942,53085.0
2018-03-12 10:05:00,49.2,49.3,49.12,49.14,135292.0,46.6658,46.7606,46.5899,46.6089,135292.0
2018-03-12 10:10:00,49.12,49.21,49.1,49.16,128530.0,46.5899,46.6753,46.5709,46.6278,128530.0
2018-03-12 10:15:00,49.16,49.25,49.11,49.2,95462.0,46.6278,46.7132,46.5804,46.6658,95462.0
2018-03-12 10:20:00,49.2,49.28,49.14,49.14,116890.0,46.6658,46.7417,46.6089,46.6089,116890.0
2018-03-12 10:25:00,49.14,49.25,49.13,49.19,54500.0,46.6089,46.7132,46.5994,46.6563,54500.0
2018-03-12 10:30:00,49.18,49.19,49.06,49.13,68286.0,46.6468,46.6563,46.533,46.5994,68286.0
2018-03-12 10:35:00,49.14,49.14,49.03,49.04,56588.0,46.6089,46.6089,46.5045,46.514,56588.0
2018-03-12 10:40:00,49.04,49.08,48.94,49.07,63760.0,46.514,46.552,46.4192,46.5425,63760.0
2018-03-12 10:45:00,49.05,49.09,49.0,49.08,45834.0,46.5235,46.5614,46.4761,46.552,45834.0
2018-03-12 10:50:00,49.08,49.13,48.78,48.87,116624.0,46.552,46.5994,46.2674,46.3528,116624.0
2018-03-12 10:55:00,48.86,48.86,48.75,48.77,76411.0,46.3433,46.3433,46.239,46.2579,76411.0
2018-03-12 11:00:00,48.76,48.91,48.75,48.88,55339.0,46.2484,46.3907,46.239,46.3623,55339.0
2018-03-12 11:05:00,48.87,48.87,48.63,48.65,120480.0,46.3528,46.3528,46.1251,46.1441,120480.0
2018-03-12 11:10:00,48.66,48.72,48.63,48.64,26808.0,46.1536,46.2105,46.1251,46.1346,26808.0
2018-03-12 11:15:00,48.62,48.73,48.59,48.73,126261.0,46.1157,46.22,46.0872,46.22,126261.0
2018-03-12 11:20:00,48.73,48.73,48.59,48.6,32369.0,46.22,46.22,46.0872,46.0967,32369.0
2018-03-12 11:25:00,48.59,48.66,48.5,48.56,53551.0,46.0872,46.1536,46.0018,46.0587,53551.0
2018-03-12 11:30:00,48.56,48.82,48.53,48.79,74126.0,46.0587,46.3054,46.0303,46.2769,74126.0
2018-03-12 11:35:00,48.8,48.86,48.77,48.82,72533.0,46.2864,46.3433,46.2579,46.3054,72533.0
2018-03-12 11:40:00,48.83,48.91,48.78,48.85,80351.0,46.3148,46.3907,46.2674,46.3338,80351.0
2018-03-12 11:45:00,48.88,48.89,48.77,48.81,16856.0,46.3623,46.3717,46.2579,46.2959,16856.0
2018-03-12 11:50:00,48.8,48.89,48.68,48.88,61666.0,46.2864,46.3717,46.1726,46.3623,61666.0
2018-03-12 11:55:00,48.88,48.91,48.77,48.81,42712.0,46.3623,46.3907,46.2579,46.2959,42712.0
2018-03-12 12:00:00,48.83,48.95,48.83,48.94,79370.0,46.3148,46.4287,46.3148,46.4192,79370.0
2018-03-12 12:05:00,48.95,48.96,48.89,48.94,20726.0,46.4287,46.4381,46.3717,46.4192,20726.0
2018-03-12 12:10:00,48.94,48.98,48.84,48.98,24925.0,46.4192,46.4571,46.3243,46.4571,24925.0
2018-03-12 12:15:00,48.99,49.01,48.94,48.97,43312.0,46.4666,46.4856,46.4192,46.4476,43312.0
2018-03-12 12:20:00,48.94,48.97,48.86,48.97,19370.0,46.4192,46.4476,46.3433,46.4476,19370.0
2018-03-12 12:25:00,49.0,49.01,48.89,48.93,18631.0,46.4761,46.4856,46.3717,46.4097,18631.0
2018-03-12 12:30:00,48.92,48.98,48.83,48.85,110561.0,46.4002,46.4571,46.3148,46.3338,110561.0
2018-03-12 12:35:00,48.86,48.86,48.7,48.73,41832.0,46.3433,46.3433,46.1915,46.22,41832.0
2018-03-12 12:40:00,48.77,48.82,48.74,48.8,21720.0,46.2579,46.3054,46.2295,46.2864,21720.0
2018-03-12 12:45:00,48.82,48.87,48.79,48.79,29089.0,46.3054,46.3528,46.2769,46.2769,29089.0
2018-03-12 12:50:00,48.79,48.85,48.79,48.84,11341.0,46.2769,46.3338,46.2769,46.3243,11341.0
2018-03-12 12:55:00,48.84,48.86,48.75,48.81,21652.0,46.3243,46.3433,46.239,46.2959,21652.0
2018-03-12 13:00:00,48.81,48.93,48.81,48.91,32676.0,46.2959,46.4097,46.2959,46.3907,32676.0
2018-03-12 13:05:00,48.9,48.95,48.86,48.87,17574.0,46.3812,46.4287,46.3433,46.3528,17574.0
2018-03-12 13:10:00,48.91,48.95,48.87,48.92,18194.0,46.3907,46.4287,46.3528,46.4002,18194.0
2018-03-12 13:15:00,48.91,48.94,48.85,48.9,18105.0,46.3907,46.4192,46.3338,46.3812,18105.0
2018-03-12 13:20:00,48.87,48.93,48.86,48.92,12930.0,46.3528,46.4097,46.3433,46.4002,12930.0
2018-03-12 13:25:00,48.92,48.93,48.87,48.87,70194.0,46.4002,46.4097,46.3528,46.3528,70194.0
2018-03-12 13:30:00,48.88,48.92,48.83,48.91,17859.0,46.3623,46.4002,46.3148,46.3907,17859.0
2018-03-12 13:35:00,48.91,48.99,48.89,48.97,88271.0,46.3907,46.4666,46.3717,46.4476,88271.0
2018-03-12 13:40:00,48.98,48.99,48.87,48.9,12587.0,46.4571,46.4666,46.3528,46.3812,12587.0
2018-03-12 13:45:00,48.9,49.05,48.9,49.02,44669.0,46.3812,46.5235,46.3812,46.4951,44669.0
2018-03-12 13:50:00,49.02,49.02,48.89,48.9,42004.0,46.4951,46.4951,46.3717,46.3812,42004.0
2018-03-12 13:55:00,48.9,48.94,48.81,48.82,51232.0,46.3812,46.4192,46.2959,46.3054,51232.0
2018-03-12 14:00:00,48.83,48.96,48.83,48.96,21041.0,46.3148,46.4381,46.3148,46.4381,21041.0
2018-03-12 14:05:00,48.94,48.97,48.85,48.85,16356.0,46.4192,46.4476,46.3338,46.3338,16356.0
2018-03-12 14:10:00,48.84,48.84,48.64,48.66,139571.0,46.3243,46.3243,46.1346,46.1536,139571.0
2018-03-12 14:15:00,48.69,48.71,48.61,48.7,20116.0,46.182,46.201,46.1062,46.1915,20116.0
2018-03-12 14:20:00,48.71,48.73,48.66,48.72,17420.0,46.201,46.22,46.1536,46.2105,17420.0
2018-03-12 14:25:00,48.72,48.77,48.68,48.69,28542.0,46.2105,46.2579,46.1726,46.182,28542.0
2018-03-12 14:30:00,48.7,48.76,48.65,48.66,26309.0,46.1915,46.2484,46.1441,46.1536,26309.0
2018-03-12 14:35:00,48.69,48.72,48.64,48.72,14282.0,46.182,46.2105,46.1346,46.2105,14282.0
2018-03-12 14:40:00,48.72,48.72,48.55,48.6,50782.0,46.2105,46.2105,46.0493,46.0967,50782.0
2018-03-12 14:45:00,48.61,48.63,48.53,48.54,20306.0,46.1062,46.1251,46.0303,46.0398,20306.0
2018-03-12 14:50:00,48.55,48.68,48.54,48.59,31509.0,46.0493,46.1726,46.0398,46.0872,31509.0
2018-03-12 14:55:00,48.61,48.67,48.56,48.62,40206.0,46.1062,46.1631,46.0587,46.1157,40206.0
2018-03-12 15:00:00,48.62,48.73,48.61,48.73,38820.0,46.1157,46.22,46.1062,46.22,38820.0
2018-03-12 15:05:00,48.73,48.8,48.7,48.78,31713.0,46.22,46.2864,46.1915,46.2674,31713.0
2018-03-12 15:10:00,48.78,48.84,48.76,48.78,24593.0,46.2674,46.3243,46.2484,46.2674,24593.0
2018-03-12 15:15:00,48.8,48.82,48.74,48.8,35404.0,46.2864,46.3054,46.2295,46.2864,35404.0
2018-03-12 15:20:00,48.79,48.9,48.79,48.9,28548.0,46.2769,46.3812,46.2769,46.3812,28548.0
2018-03-12 15:25:00,48.89,48.9,48.78,48.87,30226.0,46.3717,46.3812,46.2674,46.3528,30226.0
2018-03-12 15:30:00,48.86,49.0,48.86,49.0,122345.0,46.3433,46.4761,46.3433,46.4761,122345.0
2018-03-12 15:35:00,49.01,49.01,48.9,48.97,47898.0,46.4856,46.4856,46.3812,46.4476,47898.0
2018-03-12 15:40:00,48.96,49.06,48.95,49.05,76962.0,46.4381,46.533,46.4287,46.5235,76962.0
2018-03-12 15:45:00,49.06,49.19,49.06,49.16,83119.0,46.533,46.6563,46.533,46.6278,83119.0
2018-03-12 15:50:00,49.15,49.15,48.91,48.94,118036.0,46.6184,46.6184,46.3907,46.4192,118036.0
2018-03-12 15:55:00,48.94,49.0,48.73,48.74,158447.0,46.4192,46.4761,46.22,46.2295,158447.0
2018-03-13 09:30:00,49.41,49.45,49.27,49.36,75533.0,46.865,46.9029,46.7322,46.8175,75533.0
2018-03-13 09:35:00,49.36,49.47,49.29,49.43,71429.0,46.8175,46.9219,46.7511,46.8839,71429.0
2018-03-13 09:40:00,49.43,49.63,49.39,49.62,144924.0,46.8839,47.0736,46.846,47.0641,144924.0
2018-03-13 09:45:00,49.63,49.72,49.57,49.61,98589.0,47.0736,47.159,47.0167,47.0547,98589.0
2018-03-13 09:50:00,49.64,49.65,49.53,49.54,61209.0,47.0831,47.0926,46.9788,46.9883,61209.0
2018-03-13 09:55:00,49.54,49.57,49.46,49.46,149588.0,46.9883,47.0167,46.9124,46.9124,149588.0
2018-03-13 10:00:00,49.46,49.47,49.27,49.39,233083.0,46.9124,46.9219,46.7322,46.846,233083.0
2018-03-13 10:05:00,49.38,49.4,49.31,49.35,108588.0,46.8365,46.8555,46.7701,46.8081,108588.0
2018-03-13 10:10:00,49.35,49.42,49.32,49.37,103027.0,46.8081,46.8744,46.7796,46.827,103027.0
2018-03-13 10:15:00,49.37,49.54,49.37,49.52,133300.0,46.827,46.9883,46.827,46.9693,133300.0
2018-03-13 10:20:00,49.52,49.56,49.49,49.53,141348.0,46.9693,47.0072,46.9408,46.9788,141348.0
2018-03-13 10:25:00,49.54,49.56,49.37,49.37,80153.0,46.9883,47.0072,46.827,46.827,80153.0
2018-03-13 10:30:00,49.37,49.38,49.17,49.2,87976.0,46.827,46.8365,46.6373,46.6658,87976.0
2018-03-13 10:35:00,49.19,49.19,49.06,49.09,58154.0,46.6563,46.6563,46.533,46.5614,58154.0
2018-03-13 10:40:00,49.12,49.27,49.12,49.27,76977.0,46.5899,46.7322,46.5899,46.7322,76977.0
2018-03-13 10:45:00,49.26,49.27,49.2,49.2,36590.0,46.7227,46.7322,46.6658,46.6658,36590.0
2018-03-13 10:50:00,49.19,49.19,49.03,49.07,45201.0,46.6563,46.6563,46.5045,46.5425,45201.0
2018-03-13 10:55:00,49.07,49.14,48.98,49.0,78628.0,46.5425,46.6089,46.4571,46.4761,78628.0
2018-03-13 11:00:00,49.01,49.02,48.87,48.93,101540.0,46.4856,46.4951,46.3528,46.4097,101540.0
2018-03-13 11:05:00,48.93,48.96,48.8,48.8,82147.0,46.4097,46.4381,46.2864,46.2864,82147.0
2018-03-13 11:10:00,48.8,48.87,48.74,48.79,81218.0,46.2864,46.3528,46.2295,46.2769,81218.0
2018-03-13 11:15:00,48.8,48.81,48.63,48.81,102509.0,46.2864,46.2959,46.1251,46.2959,102509.0
2018-03-13 11:20:00,48.81,48.87,48.78,48.81,147696.0,46.2959,46.3528,46.2674,46.2959,147696.0
2018-03-13 11:25:00,48.8,48.8,48.54,48.66,68545.0,46.2864,46.2864,46.0398,46.1536,68545.0
2018-03-13 11:30:00,48.68,48.78,48.52,48.52,89323.0,46.1726,46.2674,46.0208,46.0208,89323.0
2018-03-13 11:35:00,48.52,48.63,48.45,48.61,77044.0,46.0208,46.1251,45.9544,46.1062,77044.0
2018-03-13 11:40:00,48.61,48.76,48.59,48.65,63769.0,46.1062,46.2484,46.0872,46.1441,63769.0
2018-03-13 11:45:00,48.65,48.73,48.61,48.73,76271.0,46.1441,46.22,46.1062,46.22,76271.0
2018-03-13 11:50:00,48.75,48.76,48.64,48.73,91015.0,46.239,46.2484,46.1346,46.22,91015.0
2018-03-13 11:55:00,48.73,48.74,48.54,48.56,121944.0,46.22,46.2295,46.0398,46.0587,121944.0
2018-03-13 12:00:00,48.56,48.61,48.12,48.13,298250.0,46.0587,46.1062,45.6414,45.6509,298250.0
2018-03-13 12:05:00,48.13,48.3,47.99,48.14,221992.0,45.6509,45.8121,45.5181,45.6604,221992.0
2018-03-13 12:10:00,48.13,48.17,48.06,48.13,53584.0,45.6509,45.6888,45.5845,45.6509,53584.0
2018-03-13 12:15:00,48.15,48.34,48.15,48.31,60053.0,45.6699,45.8501,45.6699,45.8216,60053.0
2018-03-13 12:20:00,48.3,48.37,48.21,48.23,27953.0,45.8121,45.8785,45.7268,45.7457,27953.0
2018-03-13 12:25:00,48.23,48.31,48.16,48.29,51287.0,45.7457,45.8216,45.6793,45.8027,51287.0
2018-03-13 12:30:00,48.3,48.49,48.29,48.47,122027.0,45.8121,45.9924,45.8027,45.9734,122027.0
2018-03-13 12:35:00,48.45,48.52,48.4,48.45,42149.0,45.9544,46.0208,45.907,45.9544,42149.0
2018-03-13 12:40:00,48.47,48.47,48.36,48.42,72696.0,45.9734,45.9734,45.869,45.926,72696.0
2018-03-13 12:45:00,48.42,48.59,48.33,48.54,68221.0,45.926,46.0872,45.8406,46.0398,68221.0
2018-03-13 12:50:00,48.54,48.63,48.54,48.57,44275.0,46.0398,46.1251,46.0398,46.0682,44275.0
2018-03-13 12:55:00,48.58,48.64,48.54,48.54,78951.0,46.0777,46.1346,46.0398,46.0398,78951.0
2018-03-13 13:00:00,48.55,48.69,48.53,48.65,35618.0,46.0493,46.182,46.0303,46.1441,35618.0
2018-03-13 13:05:00,48.66,48.69,48.57,48.62,49397.0,46.1536,46.182,46.0682,46.1157,49397.0
2018-03-13 13:10:00,48.63,48.69,48.59,48.67,39416.0,46.1251,46.182,46.0872,46.1631,39416.0
2018-03-13 13:15:00,48.67,48.71,48.6,48.63,48742.0,46.1631,46.201,46.0967,46.1251,48742.0
2018-03-13 13:20:00,48.62,48.65,48.49,48.55,47445.0,46.1157,46.1441,45.9924,46.0493,47445.0
2018-03-13 13:25:00,48.53,48.6,48.5,48.58,33086.0,46.0303,46.0967,46.0018,46.0777,33086.0
2018-03-13 13:30:00,48.57,48.63,48.52,48.59,24323.0,46.0682,46.1251,46.0208,46.0872,24323.0
2018-03-13 13:35:00,48.59,48.67,48.57,48.67,27333.0,46.0872,46.1631,46.0682,46.1631,27333.0
2018-03-13 13:40:00,48.65,48.69,48.49,48.49,40415.0,46.1441,46.182,45.9924,45.9924,40415.0
2018-03-13 13:45:00,48.49,48.52,48.37,48.42,76373.0,45.9924,46.0208,45.8785,45.926,76373.0
2018-03-13 13:50:00,48.38,48.45,48.32,48.39,55856.0,45.888,45.9544,45.8311,45.8975,55856.0
2018-03-13 13:55:00,48.38,48.41,48.21,48.25,45134.0,45.888,45.9165,45.7268,45.7647,45134.0
2018-03-13 14:00:00,48.23,48.38,48.21,48.36,60461.0,45.7457,45.888,45.7268,45.869,60461.0
2018-03-13 14:05:00,48.37,48.37,48.25,48.26,56680.0,45.8785,45.8785,45.7647,45.7742,56680.0
2018-03-13 14:10:00,48.27,48.28,48.06,48.06,89615.0,45.7837,45.7932,45.5845,45.5845,89615.0
2018-03-13 14:15:00,48.06,48.23,48.04,48.22,58723.0,45.5845,45.7457,45.5655,45.7363,58723.0
2018-03-13 14:20:00,48.22,48.25,48.15,48.15,37011.0,45.7363,45.7647,45.6699,45.6699,37011.0
2018-03-13 14:25:00,48.14,48.26,48.08,48.11,40291.0,45.6604,45.7742,45.6035,45.6319,40291.0
2018-03-13 14:30:00,48.14,48.4,48.1,48.35,105391.0,45.6604,45.907,45.6224,45.8596,105391.0
2018-03-13 14:35:00,48.36,48.38,48.19,48.23,52370.0,45.869,45.888,45.7078,45.7457,52370.0
2018-03-13 14:40:00,48.23,48.25,48.03,48.04,63981.0,45.7457,45.7647,45.556,45.5655,63981.0
2018-03-13 14:45:00,48.05,48.15,48.0,48.01,69195.0,45.575,45.6699,45.5276,45.5371,69195.0
2018-03-13 14:50:00,48.01,48.06,47.88,47.96,165832.0,45.5371,45.5845,45.4138,45.4897,165832.0
2018-03-13 14:55:00,47.96,48.05,47.87,48.02,52014.0,45.4897,45.575,45.4043,45.5466,52014.0
2018-03-13 15:00:00,48.02,48.16,47.79,47.83,80152.0,45.5466,45.6793,45.3284,45.3663,80152.0
2018-03-13 15:05:00,47.82,47.9,47.75,47.87,80293.0,45.3569,45.4327,45.2905,45.4043,80293.0
2018-03-13 15:10:00,47.87,47.93,47.73,47.82,82315.0,45.4043,45.4612,45.2715,45.3569,82315.0
2018-03-13 15:15:00,47.82,47.87,47.73,47.79,71097.0,45.3569,45.4043,45.2715,45.3284,71097.0
2018-03-13 15:20:00,47.79,47.82,47.57,47.66,108185.0,45.3284,45.3569,45.1197,45.2051,108185.0
2018-03-13 15:25:00,47.68,47.72,47.57,47.64,73315.0,45.2241,45.262,45.1197,45.1861,73315.0
2018-03-13 15:30:00,47.64,47.8,47.62,47.66,52483.0,45.1861,45.3379,45.1672,45.2051,52483.0
2018-03-13 15:35:00,47.66,47.8,47.51,47.54,139449.0,45.2051,45.3379,45.0628,45.0913,139449.0
2018-03-13 15:40:00,47.53,47.59,47.42,47.58,152824.0,45.0818,45.1387,44.9775,45.1292,152824.0
2018-03-13 15:45:00,47.57,47.58,47.4,47.42,135387.0,45.1197,45.1292,44.9585,44.9775,135387.0
2018-03-13 15:50:00,47.43,47.81,47.43,47.76,146248.0,44.987,45.3474,44.987,45.3,146248.0
2018-03-13 15:55:00,47.76,47.87,47.68,47.75,114911.0,45.3,45.4043,45.2241,45.2905,114911.0
2018-03-14 09:30:00,48.32,48.42,48.1,48.16,113133.0,45.8311,45.926,45.6224,45.6793,113133.0
2018-03-14 09:35:00,48.13,48.14,47.93,47.99,169989.0,45.6509,45.6604,45.4612,45.5181,169989.0
2018-03-14 09:40:00,47.94,48.05,47.89,48.03,153412.0,45.4707,45.575,45.4233,45.556,153412.0
2018-03-14 09:45:00,47.98,48.06,47.87,47.88,39558.0,45.5086,45.5845,45.4043,45.4138,39558.0
2018-03-14 09:50:00,47.87,48.06,47.84,48.0,104393.0,45.4043,45.5845,45.3758,45.5276,104393.0
2018-03-14 09:55:00,48.03,48.05,47.9,48.01,34249.0,45.556,45.575,45.4327,45.5371,34249.0
2018-03-14 10:00:00,48.05,48.19,48.01,48.17,70074.0,45.575,45.7078,45.5371,45.6888,70074.0
2018-03-14 10:05:00,48.18,48.18,48.03,48.03,41394.0,45.6983,45.6983,45.556,45.556,41394.0
2018-03-14 10:10:00,48.02,48.04,47.66,47.69,96739.0,45.5466,45.5655,45.2051,45.2336,96739.0
2018-03-14 10:15:00,47.71,47.76,47.61,47.64,54976.0,45.2525,45.3,45.1577,45.1861,54976.0
2018-03-14 10:20:00,47.62,47.76,47.59,47.74,36831.0,45.1672,45.3,45.1387,45.281,36831.0
2018-03-14 10:25:00,47.76,47.84,47.71,47.77,44177.0,45.3,45.3758,45.2525,45.3094,44177.0
2018-03-14 10:30:00,47.76,47.89,47.72,47.81,28153.0,45.3,45.4233,45.262,45.3474,28153.0
2018-03-14 10:35:00,47.82,47.83,47.65,47.77,37375.0,45.3569,45.3663,45.1956,45.3094,37375.0
2018-03-14 10:40:00,47.8,47.86,47.71,47.81,29121.0,45.3379,45.3948,45.2525,45.3474,29121.0
2018-03-14 10:45:00,47.84,47.94,47.83,47.83,26146.0,45.3758,45.4707,45.3663,45.3663,26146.0
2018-03-14 10:50:00,47.81,47.87,47.76,47.78,21795.0,45.3474,45.4043,45.3,45.3189,21795.0
2018-03-14 10:55:00,47.82,47.92,47.75,47.77,32167.0,45.3569,45.4517,45.2905,45.3094,32167.0
2018-03-14 11:00:00,47.78,47.84,47.56,47.62,37493.0,45.3189,45.3758,45.1103,45.1672,37493.0
2018-03-14 11:05:00,47.6,47.67,47.53,47.66,21375.0,45.1482,45.2146,45.0818,45.2051,21375.0
2018-03-14 11:10:00,47.65,47.65,47.49,47.51,25305.0,45.1956,45.1956,45.0439,45.0628,25305.0
2018-03-14 11:15:00,47.5,47.56,47.45,47.5,36829.0,45.0533,45.1103,45.0059,45.0533,36829.0
2018-03-14 11:20:00,47.49,47.52,47.36,47.52,27962.0,45.0439,45.0723,44.9206,45.0723,27962.0
2018-03-14 11:25:00,47.52,47.6,47.49,47.59,21540.0,45.0723,45.1482,45.0439,45.1387,21540.0
2018-03-14 11:30:00,47.6,47.65,47.45,47.45,79864.0,45.1482,45.1956,45.0059,45.0059,79864.0
2018-03-14 11:35:00,47.43,47.43,46.88,46.98,243603.0,44.987,44.987,44.4653,44.5601,243603.0
2018-03-14 11:40:00,46.93,47.14,46.86,47.12,167742.0,44.5127,44.7119,44.4463,44.6929,167742.0
2018-03-14 11:45:00,47.12,47.14,46.97,46.99,55532.0,44.6929,44.7119,44.5506,44.5696,55532.0
2018-03-14 11:50:00,47.0,47.24,47.0,47.11,64168.0,44.5791,44.8067,44.5791,44.6834,64168.0
2018-03-14 11:55:00,47.14,47.21,46.93,47.0,73121.0,44.7119,44.7783,44.5127,44.5791,73121.0
2018-03-14 12:00:00,47.02,47.15,46.98,47.04,47709.0,44.5981,44.7214,44.5601,44.617,47709.0
2018-03-14 12:05:00,47.01,47.08,46.81,46.83,55189.0,44.5886,44.655,44.3989,44.4179,55189.0
2018-03-14 12:10:00,46.81,46.95,46.79,46.9,69137.0,44.3989,44.5317,44.3799,44.4842,69137.0
2018-03-14 12:15:00,46.93,47.19,46.93,47.16,69329.0,44.5127,44.7593,44.5127,44.7309,69329.0
2018-03-14 12:20:00,47.15,47.18,47.06,47.08,30444.0,44.7214,44.7498,44.636,44.655,30444.0
2018-03-14 12:25:00,47.06,47.1,47.0,47.07,13715.0,44.636,44.6739,44.5791,44.6455,13715.0
2018-03-14 12:30:00,47.1,47.2,47.05,47.15,21314.0,44.6739,44.7688,44.6265,44.7214,21314.0
2018-03-14 12:35:00,47.15,47.37,47.13,47.26,76474.0,44.7214,44.93,44.7024,44.8257,76474.0
2018-03-14 12:40:00,47.26,47.31,47.21,47.21,17957.0,44.8257,44.8731,44.7783,44.7783,17957.0
2018-03-14 12:45:00,47.23,47.36,47.1,47.16,104625.0,44.7973,44.9206,44.6739,44.7309,104625.0
2018-03-14 12:50:00,47.12,47.19,47.06,47.14,45018.0,44.6929,44.7593,44.636,44.7119,45018.0
2018-03-14 12:55:00,47.16,47.18,47.02,47.1,16469.0,44.7309,44.7498,44.5981,44.6739,16469.0
2018-03-14 13:00:00,47.08,47.09,46.85,46.98,50052.0,44.655,44.6645,44.4368,44.5601,50052.0
2018-03-14 13:05:00,46.93,47.06,46.93,46.96,50695.0,44.5127,44.636,44.5127,44.5412,50695.0
2018-03-14 13:10:00,46.96,46.97,46.84,46.84,17632.0,44.5412,44.5506,44.4273,44.4273,17632.0
2018-03-14 13:15:00,46.85,46.99,46.8,46.98,33432.0,44.4368,44.5696,44.3894,44.5601,33432.0
2018-03-14 13:20:00,46.98,47.07,46.97,47.03,31334.0,44.5601,44.6455,44.5506,44.6076,31334.0
2018-03-14 13:25:00,47.04,47.11,46.93,46.95,37872.0,44.617,44.6834,44.5127,44.5317,37872.0
2018-03-14 13:30:00,46.99,47.23,46.98,47.16,40464.0,44.5696,44.7973,44.5601,44.7309,40464.0
2018-03-14 13:35:00,47.17,47.23,47.16,47.23,14350.0,44.7403,44.7973,44.7309,44.7973,14350.0
2018-03-14 13:40:00,47.25,47.3,47.23,47.3,25290.0,44.8162,44.8636,44.7973,44.8636,25290.0
2018-03-14 13:45:00,47.3,47.45,47.3,47.42,56060.0,44.8636,45.0059,44.8636,44.9775,56060.0
2018-03-14 13:50:00,47.43,47.68,47.43,47.63,120224.0,44.987,45.2241,44.987,45.1766,120224.0
2018-03-14 13:55:00,47.61,47.64,47.5,47.52,91290.0,45.1577,45.1861,45.0533,45.0723,91290.0
2018-03-14 14:00:00,47.51,47.58,47.43,47.46,28313.0,45.0628,45.1292,44.987,45.0154,28313.0
2018-03-14 14:05:00,47.47,47.52,47.4,47.5,46766.0,45.0249,45.0723,44.9585,45.0533,46766.0
2018-03-14 14:10:00,47.48,47.49,47.3,47.33,22171.0,45.0344,45.0439,44.8636,44.8921,22171.0
2018-03-14 14:15:00,47.31,47.38,47.24,47.24,24471.0,44.8731,44.9395,44.8067,44.8067,24471.0
2018-03-14 14:20:00,47.23,47.36,47.22,47.34,13660.0,44.7973,44.9206,44.7878,44.9016,13660.0
2018-03-14 14:25:00,47.31,47.34,47.27,47.33,6395.0,44.8731,44.9016,44.8352,44.8921,6395.0
2018-03-14 14:30:00,47.32,47.42,47.3,47.41,31347.0,44.8826,44.9775,44.8636,44.968,31347.0
2018-03-14 14:35:00,47.42,47.43,46.94,46.99,55677.0,44.9775,44.987,44.5222,44.5696,55677.0
2018-03-14 14:40:00,46.96,47.03,46.75,46.76,55696.0,44.5412,44.6076,44.342,44.3515,55696.0
2018-03-14 14:45:00,46.77,47.01,46.73,47.0,66880.0,44.3609,44.5886,44.323,44.5791,66880.0
2018-03-14 14:50:00,47.0,47.08,46.91,47.05,21852.0,44.5791,44.655,44.4937,44.6265,21852.0
2018-03-14 14:55:00,47.0,47.24,46.98,47.15,20482.0,44.5791,44.8067,44.5601,44.7214,20482.0
2018-03-14 15:00:00,47.17,47.18,47.01,47.01,13931.0,44.7403,44.7498,44.5886,44.5886,13931.0
2018-03-14 15:05:00,47.0,47.1,46.96,46.97,18612.0,44.5791,44.6739,44.5412,44.5506,18612.0
2018-03-14 15:10:00,46.96,46.96,46.75,46.92,46632.0,44.5412,44.5412,44.342,44.5032,46632.0
2018-03-14 15:15:00,46.92,47.16,46.82,46.91,28905.0,44.5032,44.7309,44.4084,44.4937,28905.0
2018-03-14 15:20:00,46.91,47.07,46.78,47.01,26697.0,44.4937,44.6455,44.3704,44.5886,26697.0
2018-03-14 15:25:00,46.96,47.0,46.83,46.85,18581.0,44.5412,44.5791,44.4179,44.4368,18581.0
2018-03-14 15:30:00,46.9,46.96,46.78,46.8,36958.0,44.4842,44.5412,44.3704,44.3894,36958.0
2018-03-14 15:35:00,46.82,46.94,46.82,46.87,38008.0,44.4084,44.5222,44.4084,44.4558,38008.0
2018-03-14 15:40:00,46.84,46.84,46.69,46.79,53446.0,44.4273,44.4273,44.2851,44.3799,53446.0
2018-03-14 15:45:00,46.81,47.03,46.81,47.03,138705.0,44.3989,44.6076,44.3989,44.6076,138705.0
2018-03-14 15:50:00,47.02,47.02,46.86,47.0,47311.0,44.5981,44.5981,44.4463,44.5791,47311.0
2018-03-14 15:55:00,46.98,47.01,46.88,47.0,82501.0,44.5601,44.5886,44.4653,44.5791,82501.0
2018-03-15 09:30:00,47.34,47.34,47.14,47.16,116916.0,44.9016,44.9016,44.7119,44.7309,116916.0
2018-03-15 09:35:00,47.19,47.23,47.05,47.08,62146.0,44.7593,44.7973,44.6265,44.655,62146.0
2018-03-15 09:40:00,47.05,47.09,46.96,47.02,49259.0,44.6265,44.6645,44.5412,44.5981,49259.0
2018-03-15 09:45:00,47.04,47.07,46.9,46.9,44566.0,44.617,44.6455,44.4842,44.4842,44566.0
2018-03-15 09:50:00,46.9,47.09,46.87,47.05,72773.0,44.4842,44.6645,44.4558,44.6265,72773.0
2018-03-15 09:55:00,47.04,47.1,46.99,47.0,32065.0,44.617,44.6739,44.5696,44.5791,32065.0
2018-03-15 10:00:00,47.0,47.2,46.98,47.19,116035.0,44.5791,44.7688,44.5601,44.7593,116035.0
2018-03-15 10:05:00,47.18,47.23,47.14,47.2,109446.0,44.7498,44.7973,44.7119,44.7688,109446.0
2018-03-15 10:10:00,47.22,47.33,47.18,47.19,106592.0,44.7878,44.8921,44.7498,44.7593,106592.0
2018-03-15 10:15:00,47.19,47.25,47.1,47.1,56298.0,44.7593,44.8162,44.6739,44.6739,56298.0
2018-03-15 10:20:00,47.09,47.11,47.04,47.08,35473.0,44.6645,44.6834,44.617,44.655,35473.0
2018-03-15 10:25:00,47.07,47.25,47.06,47.22,41598.0,44.6455,44.8162,44.636,44.7878,41598.0
2018-03-15 10:30:00,47.22,47.33,47.17,47.17,82969.0,44.7878,44.8921,44.7403,44.7403,82969.0
2018-03-15 10:35:00,47.18,47.21,47.03,47.06,75501.0,44.7498,44.7783,44.6076,44.636,75501.0
2018-03-15 10:40:00,47.05,47.14,47.03,47.07,45671.0,44.6265,44.7119,44.6076,44.6455,45671.0
2018-03-15 10:45:00,47.07,47.23,47.02,47.17,43729.0,44.6455,44.7973,44.5981,44.7403,43729.0
2018-03-15 10:50:00,47.17,47.19,47.11,47.13,34583.0,44.7403,44.7593,44.6834,44.7024,34583.0
2018-03-15 10:55:00,47.13,47.28,47.13,47.23,37454.0,44.7024,44.8447,44.7024,44.7973,37454.0
2018-03-15 11:00:00,47.24,47.46,47.22,47.39,171632.0,44.8067,45.0154,44.7878,44.949,171632.0
2018-03-15 11:05:00,47.39,47.47,47.37,47.41,70638.0,44.949,45.0249,44.93,44.968,70638.0
2018-03-15 11:10:00,47.42,47.57,47.4,47.57,80613.0,44.9775,45.1197,44.9585,45.1197,80613.0
2018-03-15 11:15:00,47.57,47.59,47.51,47.56,67640.0,45.1197,45.1387,45.0628,45.1103,67640.0
2018-03-15 11:20:00,47.57,47.65,47.53,47.62,62151.0,45.1197,45.1956,45.0818,45.1672,62151.0
2018-03-15 11:25:00,47.62,47.7,47.57,47.58,55469.0,45.1672,45.243,45.1197,45.1292,55469.0
2018-03-15 11:30:00,47.59,47.62,47.51,47.51,112115.0,45.1387,45.1672,45.0628,45.0628,112115.0
2018-03-15 11:35:00,47.51,47.56,47.49,47.52,17251.0,45.0628,45.1103,45.0439,45.0723,17251.0
2018-03-15 11:40:00,47.53,47.53,47.4,47.42,34864.0,45.0818,45.0818,44.9585,44.9775,34864.0
2018-03-15 11:45:00,47.41,47.45,47.36,47.37,28811.0,44.968,45.0059,44.9206,44.93,28811.0
2018-03-15 11:50:00,47.36,47.39,47.19,47.2,120178.0,44.9206,44.949,44.7593,44.7688,120178.0
2018-03-15 11:55:00,47.18,47.3,47.12,47.29,83406.0,44.7498,44.8636,44.6929,44.8542,83406.0
2018-03-15 12:00:00,47.29,47.36,47.29,47.33,45852.0,44.8542,44.9206,44.8542,44.8921,45852.0
2018-03-15 12:05:00,47.34,47.42,47.33,47.36,104088.0,44.9016,44.9775,44.8921,44.9206,104088.0
2018-03-15 12:10:00,47.36,47.38,47.24,47.3,37418.0,44.9206,44.9395,44.8067,44.8636,37418.0
2018-03-15 12:15:00,47.29,47.32,47.22,47.28,18464.0,44.8542,44.8826,44.7878,44.8447,18464.0
2018-03-15 12:20:00,47.27,47.34,47.23,47.23,50802.0,44.8352,44.9016,44.7973,44.7973,50802.0
2018-03-15 12:25:00,47.24,47.32,47.23,47.24,31164.0,44.8067,44.8826,44.7973,44.8067,31164.0
2018-03-15 12:30:00,47.24,47.29,47.1,47.14,64229.0,44.8067,44.8542,44.6739,44.7119,64229.0
2018-03-15 12:35:00,47.18,47.22,47.11,47.11,36776.0,44.7498,44.7878,44.6834,44.6834,36776.0
2018-03-15 12:40:00,47.11,47.22,47.1,47.22,9635.0,44.6834,44.7878,44.6739,44.7878,9635.0
2018-03-15 12:45:00,47.23,47.23,47.11,47.13,17821.0,44.7973,44.7973,44.6834,44.7024,17821.0
2018-03-15 12:50:00,47.15,47.3,47.15,47.23,33256.0,44.7214,44.8636,44.7214,44.7973,33256.0
2018-03-15 12:55:00,47.22,47.23,47.16,47.18,15014.0,44.7878,44.7973,44.7309,44.7498,15014.0
2018-03-15 13:00:00,47.15,47.26,47.15,47.25,16093.0,44.7214,44.8257,44.7214,44.8162,16093.0
2018-03-15 13:05:00,47.25,47.25,47.19,47.24,24774.0,44.8162,44.8162,44.7593,44.8067,24774.0
2018-03-15 13:10:00,47.23,47.25,47.19,47.2,17559.0,44.7973,44.8162,44.7593,44.7688,17559.0
2018-03-15 13:15:00,47.17,47.2,47.01,47.03,67817.0,44.7403,44.7688,44.5886,44.6076,67817.0
2018-03-15 13:20:00,47.03,47.12,47.02,47.09,31146.0,44.6076,44.6929,44.5981,44.6645,31146.0
2018-03-15 13:25:00,47.08,47.17,47.08,47.17,20326.0,44.655,44.7403,44.655,44.7403,20326.0
2018-03-15 13:30:00,47.14,47.21,47.09,47.11,41224.0,44.7119,44.7783,44.6645,44.6834,41224.0
2018-03-15 13:35:00,47.12,47.15,47.09,47.12,15400.0,44.6929,44.7214,44.6645,44.6929,15400.0
2018-03-15 13:40:00,47.11,47.12,47.05,47.05,12820.0,44.6834,44.6929,44.6265,44.6265,12820.0
2018-03-15 13:45:00,47.05,47.05,46.83,46.9,82675.0,44.6265,44.6265,44.4179,44.4842,82675.0
2018-03-15 13:50:00,46.91,46.95,46.84,46.89,58300.0,44.4937,44.5317,44.4273,44.4748,58300.0
2018-03-15 13:55:00,46.89,46.9,46.63,46.63,136750.0,44.4748,44.4842,44.2282,44.2282,136750.0
2018-03-15 14:00:00,46.64,46.74,46.57,46.73,101158.0,44.2376,44.3325,44.1712,44.323,101158.0
2018-03-15 14:05:00,46.74,46.85,46.69,46.81,25485.0,44.3325,44.4368,44.2851,44.3989,25485.0
2018-03-15 14:10:00,46.82,46.84,46.69,46.74,50555.0,44.4084,44.4273,44.2851,44.3325,50555.0
2018-03-15 14:15:00,46.74,46.91,46.74,46.83,23545.0,44.3325,44.4937,44.3325,44.4179,23545.0
2018-03-15 14:20:00,46.84,46.87,46.79,46.8,10943.0,44.4273,44.4558,44.3799,44.3894,10943.0
2018-03-15 14:25:00,46.81,46.88,46.71,46.73,26184.0,44.3989,44.4653,44.304,44.323,26184.0
2018-03-15 14:30:00,46.72,46.81,46.7,46.77,18835.0,44.3135,44.3989,44.2946,44.3609,18835.0
2018-03-15 14:35:00,46.77,46.85,46.72,46.73,18451.0,44.3609,44.4368,44.3135,44.323,18451.0
2018-03-15 14:40:00,46.77,46.79,46.63,46.64,20119.0,44.3609,44.3799,44.2282,44.2376,20119.0
2018-03-15 14:45:00,46.62,46.73,46.62,46.65,28481.0,44.2187,44.323,44.2187,44.2471,28481.0
2018-03-15 14:50:00,46.67,46.7,46.63,46.7,55335.0,44.2661,44.2946,44.2282,44.2946,55335.0
2018-03-15 14:55:00,46.71,46.89,46.7,46.89,37974.0,44.304,44.4748,44.2946,44.4748,37974.0
2018-03-15 15:00:00,46.89,46.89,46.83,46.87,19015.0,44.4748,44.4748,44.4179,44.4558,19015.0
2018-03-15 15:05:00,46.86,46.95,46.8,46.89,52711.0,44.4463,44.5317,44.3894,44.4748,52711.0
2018-03-15 15:10:00,46.89,46.9,46.8,46.82,13298.0,44.4748,44.4842,44.3894,44.4084,13298.0
2018-03-15 15:15:00,46.81,46.87,46.71,46.79,24150.0,44.3989,44.4558,44.304,44.3799,24150.0
2018-03-15 15:20:00,46.79,46.99,46.79,46.95,56086.0,44.3799,44.5696,44.3799,44.5317,56086.0
2018-03-15 15:25:00,46.93,47.01,46.92,47.01,18562.0,44.5127,44.5886,44.5032,44.5886,18562.0
2018-03-15 15:30:00,47.02,47.03,46.95,46.99,54308.0,44.5981,44.6076,44.5317,44.5696,54308.0
2018-03-15 15:35:00,47.01,47.06,46.91,46.91,30948.0,44.5886,44.636,44.4937,44.4937,30948.0
2018-03-15 15:40:00,46.91,46.99,46.91,46.92,32973.0,44.4937,44.5696,44.4937,44.5032,32973.0
2018-03-15 15:45:00,46.93,47.05,46.93,47.05,40615.0,44.5127,44.6265,44.5127,44.6265,40615.0
2018-03-15 15:50:00,47.05,47.05,46.91,46.92,43023.0,44.6265,44.6265,44.4937,44.5032,43023.0
2018-03-15 15:55:00,46.92,47.0,46.87,46.87,71047.0,44.5032,44.5791,44.4558,44.4558,71047.0
2018-03-16 09:30:00,47.11,47.32,47.11,47.16,103650.0,44.6834,44.8826,44.6834,44.7309,103650.0
2018-03-16 09:35:00,47.15,47.29,47.11,47.24,68462.0,44.7214,44.8542,44.6834,44.8067,68462.0
2018-03-16 09:40:00,47.22,47.41,47.21,47.4,54643.0,44.7878,44.968,44.7783,44.9585,54643.0
2018-03-16 09:45:00,47.39,47.45,47.27,47.34,86943.0,44.949,45.0059,44.8352,44.9016,86943.0
2018-03-16 09:50:00,47.39,47.41,47.22,47.33,44237.0,44.949,44.968,44.7878,44.8921,44237.0
2018-03-16 09:55:00,47.34,47.36,47.26,47.3,24912.0,44.9016,44.9206,44.8257,44.8636,24912.0
2018-03-16 10:00:00,47.32,47.39,47.18,47.23,38775.0,44.8826,44.949,44.7498,44.7973,38775.0
2018-03-16 10:05:00,47.25,47.32,47.22,47.23,25286.0,44.8162,44.8826,44.7878,44.7973,25286.0
2018-03-16 10:10:00,47.23,47.32,47.2,47.31,35902.0,44.7973,44.8826,44.7688,44.8731,35902.0
2018-03-16 10:15:00,47.31,47.42,47.28,47.38,144274.0,44.8731,44.9775,44.8447,44.9395,144274.0
2018-03-16 10:20:00,47.38,47.48,47.34,47.41,62173.0,44.9395,45.0344,44.9016,44.968,62173.0
2018-03-16 10:25:00,47.42,47.44,47.36,47.44,30620.0,44.9775,44.9964,44.9206,44.9964,30620.0
2018-03-16 10:30:00,47.43,47.53,47.43,47.47,53112.0,44.987,45.0818,44.987,45.0249,53112.0
2018-03-16 10:35:00,47.5,47.52,47.44,47.51,64741.0,45.0533,45.0723,44.9964,45.0628,64741.0
2018-03-16 10:40:00,47.47,47.49,47.35,47.37,131389.0,45.0249,45.0439,44.9111,44.93,131389.0
2018-03-16 10:45:00,47.36,47.43,47.35,47.42,32668.0,44.9206,44.987,44.9111,44.9775,32668.0
2018-03-16 10:50:00,47.42,47.51,47.4,47.48,48849.0,44.9775,45.0628,44.9585,45.0344,48849.0
2018-03-16 10:55:00,47.48,47.48,47.39,47.47,66232.0,45.0344,45.0344,44.949,45.0249,66232.0
2018-03-16 11:00:00,47.46,47.51,47.43,47.51,44154.0,45.0154,45.0628,44.987,45.0628,44154.0
2018-03-16 11:05:00,47.51,47.51,47.37,47.4,35724.0,45.0628,45.0628,44.93,44.9585,35724.0
2018-03-16 11:10:00,47.38,47.42,47.33,47.34,91102.0,44.9395,44.9775,44.8921,44.9016,91102.0
2018-03-16 11:15:00,47.33,47.41,47.32,47.41,32849.0,44.8921,44.968,44.8826,44.968,32849.0
2018-03-16 11:20:00,47.4,47.46,47.39,47.4,29391.0,44.9585,45.0154,44.949,44.9585,29391.0
2018-03-16 11:25:00,47.4,47.49,47.32,47.48,37578.0,44.9585,45.0439,44.8826,45.0344,37578.0
2018-03-16 11:30:00,47.49,47.6,47.49,47.58,54838.0,45.0439,45.1482,45.0439,45.1292,54838.0
2018-03-16 11:35:00,47.57,47.59,47.45,47.52,46798.0,45.1197,45.1387,45.0059,45.0723,46798.0
2018-03-16 11:40:00,47.52,47.53,47.4,47.44,22387.0,45.0723,45.0818,44.9585,44.9964,22387.0
2018-03-16 11:45:00,47.44,47.48,47.41,47.41,38964.0,44.9964,45.0344,44.968,44.968,38964.0
2018-03-16 11:50:00,47.4,47.43,47.36,47.38,34653.0,44.9585,44.987,44.9206,44.9395,34653.0
2018-03-16 11:55:00,47.36,47.36,47.18,47.2,108306.0,44.9206,44.9206,44.7498,44.7688,108306.0
2018-03-16 12:00:00,47.21,47.3,47.2,47.25,41835.0,44.7783,44.8636,44.7688,44.8162,41835.0
2018-03-16 12:05:00,47.26,47.3,47.17,47.23,46677.0,44.8257,44.8636,44.7403,44.7973,46677.0
2018-03-16 12:10:00,47.24,47.28,47.16,47.28,18823.0,44.8067,44.8447,44.7309,44.8447,18823.0
2018-03-16 12:15:00,47.28,47.3,47.23,47.28,30767.0,44.8447,44.8636,44.7973,44.8447,30767.0
2018-03-16 12:20:00,47.28,47.31,47.25,47.29,19778.0,44.8447,44.8731,44.8162,44.8542,19778.0
2018-03-16 12:25:00,47.29,47.34,47.27,47.28,15500.0,44.8542,44.9016,44.8352,44.8447,15500.0
2018-03-16 12:30:00,47.28,47.34,47.21,47.29,34798.0,44.8447,44.9016,44.7783,44.8542,34798.0
2018-03-16 12:35:00,47.3,47.39,47.3,47.33,124884.0,44.8636,44.949,44.8636,44.8921,124884.0
2018-03-16 12:40:00,47.32,47.46,47.28,47.37,62663.0,44.8826,45.0154,44.8447,44.93,62663.0
2018-03-16 12:45:00,47.39,47.44,47.38,47.44,41143.0,44.949,44.9964,44.9395,44.9964,41143.0
2018-03-16 12:50:00,47.44,47.46,47.36,47.41,55421.0,44.9964,45.0154,44.9206,44.968,55421.0
2018-03-16 12:55:00,47.38,47.41,47.36,47.4,55291.0,44.9395,44.968,44.9206,44.9585,55291.0
2018-03-16 13:00:00,47.39,47.45,47.37,47.4,22844.0,44.949,45.0059,44.93,44.9585,22844.0
2018-03-16 13:05:00,47.39,47.43,47.33,47.38,30430.0,44.949,44.987,44.8921,44.9395,30430.0
2018-03-16 13:10:00,47.37,47.38,47.29,47.33,15599.0,44.93,44.9395,44.8542,44.8921,15599.0
2018-03-16 13:15:00,47.33,47.33,47.24,47.26,24471.0,44.8921,44.8921,44.8067,44.8257,24471.0
2018-03-16 13:20:00,47.25,47.27,47.2,47.2,27796.0,44.8162,44.8352,44.7688,44.7688,27796.0
2018-03-16 13:25:00,47.22,47.23,47.1,47.15,82298.0,44.7878,44.7973,44.6739,44.7214,82298.0
2018-03-16 13:30:00,47.14,47.2,47.12,47.19,25837.0,44.7119,44.7688,44.6929,44.7593,25837.0
2018-03-16 13:35:00,47.2,47.22,47.17,47.22,17848.0,44.7688,44.7878,44.7403,44.7878,17848.0
2018-03-16 13:40:00,47.21,47.24,47.07,47.09,21992.0,44.7783,44.8067,44.6455,44.6645,21992.0
2018-03-16 13:45:00,47.08,47.13,47.01,47.05,53496.0,44.655,44.7024,44.5886,44.6265,53496.0
2018-03-16 13:50:00,47.05,47.11,47.03,47.03,17551.0,44.6265,44.6834,44.6076,44.6076,17551.0
2018-03-16 13:55:00,47.08,47.1,47.05,47.07,18210.0,44.655,44.6739,44.6265,44.6455,18210.0
2018-03-16 14:00:00,47.09,47.13,47.08,47.09,26945.0,44.6645,44.7024,44.655,44.6645,26945.0
2018-03-16 14:05:00,47.11,47.13,47.05,47.06,23630.0,44.6834,44.7024,44.6265,44.636,23630.0
2018-03-16 14:10:00,47.06,47.06,46.96,47.02,35199.0,44.636,44.636,44.5412,44.5981,35199.0
2018-03-16 14:15:00,47.01,47.05,47.01,47.04,15677.0,44.5886,44.6265,44.5886,44.617,15677.0
2018-03-16 14:20:00,47.05,47.11,47.04,47.1,12779.0,44.6265,44.6834,44.617,44.6739,12779.0
2018-03-16 14:25:00,47.11,47.16,47.11,47.14,47476.0,44.6834,44.7309,44.6834,44.7119,47476.0
2018-03-16 14:30:00,47.14,47.14,47.07,47.14,18549.0,44.7119,44.7119,44.6455,44.7119,18549.0
2018-03-16 14:35:00,47.15,47.22,47.15,47.18,36526.0,44.7214,44.7878,44.7214,44.7498,36526.0
2018-03-16 14:40:00,47.17,47.19,47.15,47.17,12693.0,44.7403,44.7593,44.7214,44.7403,12693.0
2018-03-16 14:45:00,47.18,47.18,47.1,47.12,24895.0,44.7498,44.7498,44.6739,44.6929,24895.0
2018-03-16 14:50:00,47.16,47.21,47.11,47.19,11352.0,44.7309,44.7783,44.6834,44.7593,11352.0
2018-03-16 14:55:00,47.19,47.23,47.18,47.2,106773.0,44.7593,44.7973,44.7498,44.7688,106773.0
2018-03-16 15:00:00,47.19,47.24,47.16,47.16,7409.0,44.7593,44.8067,44.7309,44.7309,7409.0
2018-03-16 15:05:00,47.18,47.2,47.14,47.19,12260.0,44.7498,44.7688,44.7119,44.7593,12260.0
2018-03-16 15:10:00,47.17,47.19,47.13,47.16,28091.0,44.7403,44.7593,44.7024,44.7309,28091.0
2018-03-16 15:15:00,47.17,47.17,47.09,47.11,31533.0,44.7403,44.7403,44.6645,44.6834,31533.0
2018-03-16 15:20:00,47.11,47.13,47.09,47.09,11357.0,44.6834,44.7024,44.6645,44.6645,11357.0
2018-03-16 15:25:00,47.1,47.28,47.1,47.25,46522.0,44.6739,44.8447,44.6739,44.8162,46522.0
2018-03-16 15:30:00,47.25,47.33,47.25,47.31,88428.0,44.8162,44.8921,44.8162,44.8731,88428.0
2018-03-16 15:35:00,47.33,47.34,47.23,47.28,36090.0,44.8921,44.9016,44.7973,44.8447,36090.0
2018-03-16 15:40:00,47.29,47.36,47.27,47.33,21728.0,44.8542,44.9206,44.8352,44.8921,21728.0
2018-03-16 15:45:00,47.33,47.35,47.23,47.27,28736.0,44.8921,44.9111,44.7973,44.8352,28736.0
2018-03-16 15:50:00,47.28,47.36,47.28,47.33,34416.0,44.8447,44.9206,44.8447,44.8921,34416.0
2018-03-16 15:55:00,47.33,47.38,46.98,46.99,305765.0,44.8921,44.9395,44.5601,44.5696,305765.0
2018-03-19 09:30:00,46.54,46.54,46.23,46.25,274868.0,44.1428,44.1428,43.8488,43.8677,274868.0
2018-03-19 09:35:00,46.22,46.32,46.17,46.3,158694.0,43.8393,43.9341,43.7919,43.9152,158694.0
2018-03-19 09:40:00,46.32,46.32,46.01,46.02,66376.0,43.9341,43.9341,43.6401,43.6496,66376.0
2018-03-19 09:45:00,46.01,46.14,45.95,46.12,72283.0,43.6401,43.7634,43.5832,43.7444,72283.0
2018-03-19 09:50:00,46.1,46.23,46.1,46.16,53403.0,43.7255,43.8488,43.7255,43.7824,53403.0
2018-03-19 09:55:00,46.18,46.21,46.09,46.18,25702.0,43.8013,43.8298,43.716,43.8013,25702.0
2018-03-19 10:00:00,46.17,46.2,46.04,46.1,45955.0,43.7919,43.8203,43.6685,43.7255,45955.0
2018-03-19 10:05:00,46.11,46.15,46.05,46.05,37287.0,43.7349,43.7729,43.678,43.678,37287.0
2018-03-19 10:10:00,46.04,46.07,45.88,45.92,97381.0,43.6685,43.697,43.5168,43.5547,97381.0
2018-03-19 10:15:00,45.95,46.04,45.93,45.97,42602.0,43.5832,43.6685,43.5642,43.6022,42602.0
2018-03-19 10:20:00,45.97,46.02,45.86,45.98,155739.0,43.6022,43.6496,43.4978,43.6116,155739.0
2018-03-19 10:25:00,45.99,46.11,45.96,46.11,94286.0,43.6211,43.7349,43.5927,43.7349,94286.0
2018-03-19 10:30:00,46.1,46.18,46.07,46.12,40165.0,43.7255,43.8013,43.697,43.7444,40165.0
2018-03-19 10:35:00,46.12,46.12,46.03,46.05,28292.0,43.7444,43.7444,43.6591,43.678,28292.0
2018-03-19 10:40:00,46.05,46.05,45.84,45.85,27445.0,43.678,43.678,43.4788,43.4883,27445.0
2018-03-19 10:45:00,45.84,45.91,45.8,45.83,60231.0,43.4788,43.5452,43.4409,43.4694,60231.0
2018-03-19 10:50:00,45.82,45.82,45.64,45.64,142258.0,43.4599,43.4599,43.2892,43.2892,142258.0
2018-03-19 10:55:00,45.65,45.68,45.54,45.63,134798.0,43.2986,43.3271,43.1943,43.2797,134798.0
2018-03-19 11:00:00,45.61,45.64,45.51,45.55,96853.0,43.2607,43.2892,43.1658,43.2038,96853.0
2018-03-19 11:05:00,45.54,45.72,45.54,45.68,86422.0,43.1943,43.365,43.1943,43.3271,86422.0
2018-03-19 11:10:00,45.69,45.72,45.5,45.51,106041.0,43.3366,43.365,43.1564,43.1658,106041.0
2018-03-19 11:15:00,45.52,45.52,45.37,45.42,103694.0,43.1753,43.1753,43.0331,43.0805,103694.0
2018-03-19 11:20:00,45.42,45.48,45.37,45.45,40005.0,43.0805,43.1374,43.0331,43.1089,40005.0
2018-03-19 11:25:00,45.45,45.55,45.45,45.54,32326.0,43.1089,43.2038,43.1089,43.1943,32326.0
2018-03-19 11:30:00,45.55,45.55,45.4,45.45,43422.0,43.2038,43.2038,43.0615,43.1089,43422.0
2018-03-19 11:35:00,45.43,45.43,45.34,45.34,33406.0,43.09,43.09,43.0046,43.0046,33406.0
2018-03-19 11:40:00,45.34,45.34,45.2,45.21,162379.0,43.0046,43.0046,42.8718,42.8813,162379.0
2018-03-19 11:45:00,45.2,45.21,45.08,45.12,154834.0,42.8718,42.8813,42.758,42.7959,154834.0
2018-03-19 11:50:00,45.12,45.2,45.08,45.14,44950.0,42.7959,42.8718,42.758,42.8149,44950.0
2018-03-19 11:55:00,45.13,45.16,44.89,45.0,117679.0,42.8054,42.8339,42.5778,42.6821,117679.0
2018-03-19 12:00:00,45.01,45.1,44.93,44.99,112280.0,42.6916,42.777,42.6157,42.6726,112280.0
2018-03-19 12:05:00,45.0,45.14,45.0,45.0,44301.0,42.6821,42.8149,42.6821,42.6821,44301.0
2018-03-19 12:10:00,45.05,45.06,44.9,44.94,58951.0,42.7295,42.739,42.5873,42.6252,58951.0
2018-03-19 12:15:00,44.94,44.97,44.82,44.89,48533.0,42.6252,42.6537,42.5114,42.5778,48533.0
2018-03-19 12:20:00,44.87,45.03,44.79,45.02,45412.0,42.5588,42.7106,42.4829,42.7011,45412.0
2018-03-19 12:25:00,45.01,45.06,44.91,45.06,22612.0,42.6916,42.739,42.5968,42.739,22612.0
2018-03-19 12:30:00,45.08,45.12,44.83,44.9,44048.0,42.758,42.7959,42.5209,42.5873,44048.0
2018-03-19 12:35:00,44.94,44.98,44.91,44.95,18846.0,42.6252,42.6631,42.5968,42.6347,18846.0
2018-03-19 12:40:00,44.93,44.97,44.82,44.83,63894.0,42.6157,42.6537,42.5114,42.5209,63894.0
2018-03-19 12:45:00,44.82,44.82,44.64,44.67,173961.0,42.5114,42.5114,42.3407,42.3691,173961.0
2018-03-19 12:50:00,44.66,44.84,44.65,44.84,55349.0,42.3596,42.5304,42.3501,42.5304,55349.0
2018-03-19 12:55:00,44.85,44.96,44.85,44.88,90605.0,42.5398,42.6442,42.5398,42.5683,90605.0
2018-03-19 13:00:00,44.87,44.9,44.62,44.62,72309.0,42.5588,42.5873,42.3217,42.3217,72309.0
2018-03-19 13:05:00,44.63,44.67,44.34,44.35,85447.0,42.3312,42.3691,42.0561,42.0656,85447.0
2018-03-19 13:10:00,44.36,44.45,44.27,44.44,45347.0,42.0751,42.1604,41.9897,42.151,45347.0
2018-03-19 13:15:00,44.42,44.58,44.4,44.55,67652.0,42.132,42.2837,42.113,42.2553,67652.0
2018-03-19 13:20:00,44.55,44.56,44.44,44.46,40714.0,42.2553,42.2648,42.151,42.1699,40714.0
2018-03-19 13:25:00,44.46,44.46,44.2,44.37,65541.0,42.1699,42.1699,41.9233,42.0846,65541.0
2018-03-19 13:30:00,44.36,44.45,44.3,44.34,49926.0,42.0751,42.1604,42.0182,42.0561,49926.0
2018-03-19 13:35:00,44.33,44.55,44.3,44.55,56221.0,42.0466,42.2553,42.0182,42.2553,56221.0
2018-03-19 13:40:00,44.56,44.63,44.51,44.61,47346.0,42.2648,42.3312,42.2174,42.3122,47346.0
2018-03-19 13:45:00,44.61,44.74,44.61,44.72,65790.0,42.3122,42.4355,42.3122,42.4165,65790.0
2018-03-19 13:50:00,44.71,44.72,44.6,44.63,60049.0,42.4071,42.4165,42.3027,42.3312,60049.0
2018-03-19 13:55:00,44.62,44.75,44.55,44.73,59153.0,42.3217,42.445,42.2553,42.426,59153.0
2018-03-19 14:00:00,44.71,44.88,44.71,44.82,103562.0,42.4071,42.5683,42.4071,42.5114,103562.0
2018-03-19 14:05:00,44.81,44.83,44.74,44.75,34232.0,42.5019,42.5209,42.4355,42.445,34232.0
2018-03-19 14:10:00,44.76,44.82,44.68,44.72,40403.0,42.4545,42.5114,42.3786,42.4165,40403.0
2018-03-19 14:15:00,44.73,44.78,44.61,44.61,37712.0,42.426,42.4734,42.3122,42.3122,37712.0
2018-03-19 14:20:00,44.61,44.63,44.43,44.46,56614.0,42.3122,42.3312,42.1415,42.1699,56614.0
2018-03-19 14:25:00,44.44,44.59,44.44,44.59,59706.0,42.151,42.2932,42.151,42.2932,59706.0
2018-03-19 14:30:00,44.58,44.58,44.36,44.37,55580.0,42.2837,42.2837,42.0751,42.0846,55580.0
2018-03-19 14:35:00,44.39,44.4,44.14,44.22,97992.0,42.1035,42.113,41.8664,41.9423,97992.0
2018-03-19 14:40:00,44.22,44.38,44.1,44.38,155490.0,41.9423,42.0941,41.8285,42.0941,155490.0
2018-03-19 14:45:00,44.37,44.51,44.34,44.38,103348.0,42.0846,42.2174,42.0561,42.0941,103348.0
2018-03-19 14:50:00,44.38,44.58,44.31,44.56,82943.0,42.0941,42.2837,42.0277,42.2648,82943.0
2018-03-19 14:55:00,44.56,44.7,44.55,44.58,70619.0,42.2648,42.3976,42.2553,42.2837,70619.0
2018-03-19 15:00:00,44.57,44.58,44.4,44.55,62214.0,42.2743,42.2837,42.113,42.2553,62214.0
2018-03-19 15:05:00,44.54,44.63,44.34,44.4,75514.0,42.2458,42.3312,42.0561,42.113,75514.0
2018-03-19 15:10:00,44.39,44.49,44.36,44.49,42622.0,42.1035,42.1984,42.0751,42.1984,42622.0
2018-03-19 15:15:00,44.49,44.83,44.48,44.8,143934.0,42.1984,42.5209,42.1889,42.4924,143934.0
2018-03-19 15:20:00,44.8,44.9,44.6,44.62,61418.0,42.4924,42.5873,42.3027,42.3217,61418.0
2018-03-19 15:25:00,44.62,44.69,44.57,44.63,53195.0,42.3217,42.3881,42.2743,42.3312,53195.0
2018-03-19 15:30:00,44.63,44.65,44.49,44.56,44339.0,42.3312,42.3501,42.1984,42.2648,44339.0
2018-03-19 15:35:00,44.55,44.8,44.48,44.75,55331.0,42.2553,42.4924,42.1889,42.445,55331.0
2018-03-19 15:40:00,44.73,44.8,44.63,44.69,60009.0,42.426,42.4924,42.3312,42.3881,60009.0
2018-03-19 15:45:00,44.68,44.96,44.67,44.85,103457.0,42.3786,42.6442,42.3691,42.5398,103457.0
2018-03-19 15:50:00,44.83,44.93,44.75,44.93,125668.0,42.5209,42.6157,42.445,42.6157,125668.0
2018-03-19 15:55:00,44.92,45.2,44.92,45.09,289641.0,42.6062,42.8718,42.6062,42.7675,289641.0
2018-03-20 09:30:00,45.25,45.51,45.25,45.5,124020.0,42.9192,43.1658,42.9192,43.1564,124020.0
2018-03-20 09:35:00,45.48,45.51,45.23,45.29,115887.0,43.1374,43.1658,42.9003,42.9572,115887.0
2018-03-20 09:40:00,45.29,45.59,45.29,45.52,72141.0,42.9572,43.2417,42.9572,43.1753,72141.0
2018-03-20 09:45:00,45.54,45.63,45.41,45.45,104357.0,43.1943,43.2797,43.071,43.1089,104357.0
2018-03-20 09:50:00,45.44,45.52,45.4,45.47,108786.0,43.0995,43.1753,43.0615,43.1279,108786.0
2018-03-20 09:55:00,45.44,45.44,45.26,45.26,38390.0,43.0995,43.0995,42.9287,42.9287,38390.0
2018-03-20 10:00:00,45.29,45.34,45.27,45.34,25769.0,42.9572,43.0046,42.9382,43.0046,25769.0
2018-03-20 10:05:00,45.34,45.38,45.26,45.3,45347.0,43.0046,43.0425,42.9287,42.9667,45347.0
2018-03-20 10:10:00,45.28,45.31,45.13,45.16,53969.0,42.9477,42.9761,42.8054,42.8339,53969.0
2018-03-20 10:15:00,45.15,45.2,45.06,45.19,54461.0,42.8244,42.8718,42.739,42.8623,54461.0
2018-03-20 10:20:00,45.19,45.3,45.18,45.28,22693.0,42.8623,42.9667,42.8528,42.9477,22693.0
2018-03-20 10:25:00,45.27,45.48,45.2,45.47,41655.0,42.9382,43.1374,42.8718,43.1279,41655.0
2018-03-20 10:30:00,45.46,45.62,45.44,45.44,59945.0,43.1184,43.2702,43.0995,43.0995,59945.0
2018-03-20 10:35:00,45.43,45.47,45.35,45.47,59780.0,43.09,43.1279,43.0141,43.1279,59780.0
2018-03-20 10:40:00,45.47,45.47,45.27,45.28,39361.0,43.1279,43.1279,42.9382,42.9477,39361.0
2018-03-20 10:45:00,45.28,45.38,45.26,45.26,35346.0,42.9477,43.0425,42.9287,42.9287,35346.0
2018-03-20 10:50:00,45.25,45.43,45.23,45.39,42024.0,42.9192,43.09,42.9003,43.052,42024.0
2018-03-20 10:55:00,45.4,45.41,45.29,45.41,14394.0,43.0615,43.071,42.9572,43.071,14394.0
2018-03-20 11:00:00,45.44,45.49,45.31,45.33,36268.0,43.0995,43.1469,42.9761,42.9951,36268.0
2018-03-20 11:05:00,45.32,45.4,45.3,45.31,37747.0,42.9856,43.0615,42.9667,42.9761,37747.0
2018-03-20 11:10:00,45.35,45.4,45.18,45.23,24175.0,43.0141,43.0615,42.8528,42.9003,24175.0
2018-03-20 11:15:00,45.23,45.31,45.23,45.26,16233.0,42.9003,42.9761,42.9003,42.9287,16233.0
2018-03-20 11:20:00,45.26,45.34,45.25,45.28,8580.0,42.9287,43.0046,42.9192,42.9477,8580.0
2018-03-20 11:25:00,45.29,45.39,45.28,45.36,12328.0,42.9572,43.052,42.9477,43.0236,12328.0
2018-03-20 11:30:00,45.37,45.38,45.27,45.27,22211.0,43.0331,43.0425,42.9382,42.9382,22211.0
2018-03-20 11:35:00,45.26,45.34,45.24,45.33,19100.0,42.9287,43.0046,42.9098,42.9951,19100.0
2018-03-20 11:40:00,45.28,45.28,45.13,45.19,26655.0,42.9477,42.9477,42.8054,42.8623,26655.0
2018-03-20 11:45:00,45.18,45.18,45.01,45.04,55169.0,42.8528,42.8528,42.6916,42.7201,55169.0
2018-03-20 11:50:00,45.06,45.08,44.92,44.94,80851.0,42.739,42.758,42.6062,42.6252,80851.0
2018-03-20 11:55:00,44.94,45.15,44.92,45.12,38719.0,42.6252,42.8244,42.6062,42.7959,38719.0
2018-03-20 12:00:00,45.13,45.18,45.05,45.14,30288.0,42.8054,42.8528,42.7295,42.8149,30288.0
2018-03-20 12:05:00,45.14,45.18,45.11,45.11,62724.0,42.8149,42.8528,42.7864,42.7864,62724.0
2018-03-20 12:10:00,45.11,45.31,45.11,45.27,29578.0,42.7864,42.9761,42.7864,42.9382,29578.0
2018-03-20 12:15:00,45.26,45.29,45.18,45.21,24501.0,42.9287,42.9572,42.8528,42.8813,24501.0
2018-03-20 12:20:00,45.2,45.3,45.2,45.28,20351.0,42.8718,42.9667,42.8718,42.9477,20351.0
2018-03-20 12:25:00,45.3,45.4,45.3,45.32,34071.0,42.9667,43.0615,42.9667,42.9856,34071.0
2018-03-20 12:30:00,45.3,45.4,45.3,45.34,25950.0,42.9667,43.0615,42.9667,43.0046,25950.0
2018-03-20 12:35:00,45.34,45.34,45.18,45.19,33849.0,43.0046,43.0046,42.8528,42.8623,33849.0
2018-03-20 12:40:00,45.2,45.29,45.2,45.29,4000.0,42.8718,42.9572,42.8718,42.9572,4000.0
2018-03-20 12:45:00,45.21,45.23,45.14,45.19,40187.0,42.8813,42.9003,42.8149,42.8623,40187.0
2018-03-20 12:50:00,45.2,45.23,45.14,45.2,18541.0,42.8718,42.9003,42.8149,42.8718,18541.0
2018-03-20 12:55:00,45.21,45.22,45.15,45.18,17245.0,42.8813,42.8908,42.8244,42.8528,17245.0
2018-03-20 13:00:00,45.19,45.24,45.19,45.22,6068.0,42.8623,42.9098,42.8623,42.8908,6068.0
2018-03-20 13:05:00,45.24,45.27,45.19,45.2,11166.0,42.9098,42.9382,42.8623,42.8718,11166.0
2018-03-20 13:10:00,45.22,45.24,45.13,45.13,8900.0,42.8908,42.9098,42.8054,42.8054,8900.0
2018-03-20 13:15:00,45.12,45.15,45.06,45.1,24510.0,42.7959,42.8244,42.739,42.777,24510.0
2018-03-20 13:20:00,45.06,45.11,45.03,45.09,17796.0,42.739,42.7864,42.7106,42.7675,17796.0
2018-03-20 13:25:00,45.1,45.11,45.07,45.08,36952.0,42.777,42.7864,42.7485,42.758,36952.0
2018-03-20 13:30:00,45.08,45.13,44.98,44.99,21713.0,42.758,42.8054,42.6631,42.6726,21713.0
2018-03-20 13:35:00,44.98,44.99,44.94,44.97,14761.0,42.6631,42.6726,42.6252,42.6537,14761.0
2018-03-20 13:40:00,45.01,45.04,44.95,45.0,30683.0,42.6916,42.7201,42.6347,42.6821,30683.0
2018-03-20 13:45:00,44.99,45.05,44.93,45.05,25976.0,42.6726,42.7295,42.6157,42.7295,25976.0
2018-03-20 13:50:00,45.04,45.1,45.04,45.07,11046.0,42.7201,42.777,42.7201,42.7485,11046.0
2018-03-20 13:55:00,45.09,45.11,44.99,44.99,16030.0,42.7675,42.7864,42.6726,42.6726,16030.0
2018-03-20 14:00:00,44.99,45.14,44.9,45.12,24868.0,42.6726,42.8149,42.5873,42.7959,24868.0
2018-03-20 14:05:00,45.14,45.19,45.09,45.09,16529.0,42.8149,42.8623,42.7675,42.7675,16529.0
2018-03-20 14:10:00,45.09,45.15,45.08,45.09,12495.0,42.7675,42.8244,42.758,42.7675,12495.0
2018-03-20 14:15:00,45.09,45.21,45.09,45.21,22240.0,42.7675,42.8813,42.7675,42.8813,22240.0
2018-03-20 14:20:00,45.21,45.26,45.15,45.18,10823.0,42.8813,42.9287,42.8244,42.8528,10823.0
2018-03-20 14:25:00,45.19,45.28,45.18,45.27,10763.0,42.8623,42.9477,42.8528,42.9382,10763.0
2018-03-20 14:30:00,45.27,45.31,45.24,45.25,46200.0,42.9382,42.9761,42.9098,42.9192,46200.0
2018-03-20 14:35:00,45.27,45.31,45.23,45.3,10591.0,42.9382,42.9761,42.9003,42.9667,10591.0
2018-03-20 14:40:00,45.29,45.38,45.26,45.38,33216.0,42.9572,43.0425,42.9287,43.0425,33216.0
2018-03-20 14:45:00,45.37,45.39,45.33,45.38,38751.0,43.0331,43.052,42.9951,43.0425,38751.0
2018-03-20 14:50:00,45.4,45.46,45.38,45.43,19547.0,43.0615,43.1184,43.0425,43.09,19547.0
2018-03-20 14:55:00,45.44,45.48,45.33,45.41,44634.0,43.0995,43.1374,42.9951,43.071,44634.0
2018-03-20 15:00:00,45.42,45.54,45.41,45.49,66212.0,43.0805,43.1943,43.071,43.1469,66212.0
2018-03-20 15:05:00,45.52,45.57,45.49,45.54,46405.0,43.1753,43.2228,43.1469,43.1943,46405.0
2018-03-20 15:10:00,45.55,45.59,45.46,45.58,41156.0,43.2038,43.2417,43.1184,43.2322,41156.0
2018-03-20 15:15:00,45.57,45.57,45.41,45.41,82934.0,43.2228,43.2228,43.071,43.071,82934.0
2018-03-20 15:20:00,45.41,45.47,45.4,45.4,36568.0,43.071,43.1279,43.0615,43.0615,36568.0
2018-03-20 15:25:00,45.4,45.41,45.34,45.38,24320.0,43.0615,43.071,43.0046,43.0425,24320.0
2018-03-20 15:30:00,45.4,45.43,45.34,45.43,15113.0,43.0615,43.09,43.0046,43.09,15113.0
2018-03-20 15:35:00,45.44,45.44,45.23,45.29,59247.0,43.0995,43.0995,42.9003,42.9572,59247.0
2018-03-20 15:40:00,45.28,45.32,45.21,45.22,20332.0,42.9477,42.9856,42.8813,42.8908,20332.0
2018-03-20 15:45:00,45.21,45.29,45.19,45.27,45436.0,42.8813,42.9572,42.8623,42.9382,45436.0
2018-03-20 15:50:00,45.27,45.3,45.22,45.27,71112.0,42.9382,42.9667,42.8908,42.9382,71112.0
2018-03-20 15:55:00,45.26,45.33,45.22,45.28,104575.0,42.9287,42.9951,42.8908,42.9477,104575.0
2018-03-21 09:30:00,45.25,45.26,45.13,45.18,55376.0,42.9192,42.9287,42.8054,42.8528,55376.0
2018-03-21 09:35:00,45.2,45.31,45.05,45.23,64921.0,42.8718,42.9761,42.7295,42.9003,64921.0
2018-03-21 09:40:00,45.2,45.23,45.12,45.16,36589.0,42.8718,42.9003,42.7959,42.8339,36589.0
2018-03-21 09:45:00,45.15,45.28,45.05,45.08,32692.0,42.8244,42.9477,42.7295,42.758,32692.0
2018-03-21 09:50:00,45.08,45.16,45.03,45.14,33500.0,42.758,42.8339,42.7106,42.8149,33500.0
2018-03-21 09:55:00,45.13,45.23,45.09,45.11,34249.0,42.8054,42.9003,42.7675,42.7864,34249.0
2018-03-21 10:00:00,45.11,45.23,45.11,45.23,29079.0,42.7864,42.9003,42.7864,42.9003,29079.0
2018-03-21 10:05:00,45.23,45.31,45.17,45.31,43612.0,42.9003,42.9761,42.8434,42.9761,43612.0
2018-03-21 10:10:00,45.33,45.35,45.29,45.3,28563.0,42.9951,43.0141,42.9572,42.9667,28563.0
2018-03-21 10:15:00,45.31,45.33,45.25,45.26,21970.0,42.9761,42.9951,42.9192,42.9287,21970.0
2018-03-21 10:20:00,45.27,45.27,45.13,45.15,20280.0,42.9382,42.9382,42.8054,42.8244,20280.0
2018-03-21 10:25:00,45.15,45.21,45.14,45.21,15050.0,42.8244,42.8813,42.8149,42.8813,15050.0
2018-03-21 10:30:00,45.2,45.22,45.13,45.13,12494.0,42.8718,42.8908,42.8054,42.8054,12494.0
2018-03-21 10:35:00,45.16,45.25,45.07,45.24,44158.0,42.8339,42.9192,42.7485,42.9098,44158.0
2018-03-21 10:40:00,45.26,45.35,45.25,45.35,41873.0,42.9287,43.0141,42.9192,43.0141,41873.0
2018-03-21 10:45:00,45.35,45.41,45.33,45.33,46278.0,43.0141,43.071,42.9951,42.9951,46278.0
2018-03-21 10:50:00,45.34,45.4,45.32,45.36,38133.0,43.0046,43.0615,42.9856,43.0236,38133.0
2018-03-21 10:55:00,45.36,45.37,45.3,45.31,14701.0,43.0236,43.0331,42.9667,42.9761,14701.0
2018-03-21 11:00:00,45.3,45.32,45.24,45.27,15869.0,42.9667,42.9856,42.9098,42.9382,15869.0
2018-03-21 11:05:00,45.26,45.29,45.24,45.27,9038.0,42.9287,42.9572,42.9098,42.9382,9038.0
2018-03-21 11:10:00,45.27,45.31,45.25,45.28,15727.0,42.9382,42.9761,42.9192,42.9477,15727.0
2018-03-21 11:15:00,45.31,45.4,45.31,45.38,23556.0,42.9761,43.0615,42.9761,43.0425,23556.0
2018-03-21 11:20:00,45.39,45.44,45.38,45.41,21602.0,43.052,43.0995,43.0425,43.071,21602.0
2018-03-21 11:25:00,45.41,45.42,45.37,45.42,6365.0,43.071,43.0805,43.0331,43.0805,6365.0
2018-03-21 11:30:00,45.43,45.52,45.43,45.52,17708.0,43.09,43.1753,43.09,43.1753,17708.0
2018-03-21 11:35:00,45.52,45.6,45.51,45.59,26501.0,43.1753,43.2512,43.1658,43.2417,26501.0
2018-03-21 11:40:00,45.59,45.62,45.55,45.57,62251.0,43.2417,43.2702,43.2038,43.2228,62251.0
2018-03-21 11:45:00,45.57,45.63,45.57,45.63,37994.0,43.2228,43.2797,43.2228,43.2797,37994.0
2018-03-21 11:50:00,45.62,45.84,45.61,45.83,71903.0,43.2702,43.4788,43.2607,43.4694,71903.0
2018-03-21 11:55:00,45.84,45.94,45.8,45.83,58914.0,43.4788,43.5737,43.4409,43.4694,58914.0
2018-03-21 12:00:00,45.81,45.81,45.74,45.78,37692.0,43.4504,43.4504,43.384,43.4219,37692.0
2018-03-21 12:05:00,45.77,45.86,45.75,45.83,35968.0,43.4125,43.4978,43.3935,43.4694,35968.0
2018-03-21 12:10:00,45.86,45.86,45.79,45.82,21683.0,43.4978,43.4978,43.4314,43.4599,21683.0
2018-03-21 12:15:00,45.82,45.88,45.81,45.86,10477.0,43.4599,43.5168,43.4504,43.4978,10477.0
2018-03-21 12:20:00,45.88,45.9,45.85,45.9,14590.0,43.5168,43.5358,43.4883,43.5358,14590.0
2018-03-21 12:25:00,45.89,45.89,45.81,45.86,17372.0,43.5263,43.5263,43.4504,43.4978,17372.0
2018-03-21 12:30:00,45.85,45.85,45.81,45.81,19250.0,43.4883,43.4883,43.4504,43.4504,19250.0
2018-03-21 12:35:00,45.81,45.86,45.8,45.86,9399.0,43.4504,43.4978,43.4409,43.4978,9399.0
2018-03-21 12:40:00,45.87,45.94,45.86,45.88,36440.0,43.5073,43.5737,43.4978,43.5168,36440.0
2018-03-21 12:45:00,45.88,45.92,45.83,45.86,33626.0,43.5168,43.5547,43.4694,43.4978,33626.0
2018-03-21 12:50:00,45.85,45.91,45.85,45.89,18985.0,43.4883,43.5452,43.4883,43.5263,18985.0
2018-03-21 12:55:00,45.9,45.91,45.87,45.9,26146.0,43.5358,43.5452,43.5073,43.5358,26146.0
2018-03-21 13:00:00,45.91,45.92,45.85,45.85,38402.0,43.5452,43.5547,43.4883,43.4883,38402.0
2018-03-21 13:05:00,45.85,45.86,45.73,45.73,49273.0,43.4883,43.4978,43.3745,43.3745,49273.0
2018-03-21 13:10:00,45.73,45.75,45.66,45.67,86460.0,43.3745,43.3935,43.3081,43.3176,86460.0
2018-03-21 13:15:00,45.67,45.69,45.62,45.64,23919.0,43.3176,43.3366,43.2702,43.2892,23919.0
2018-03-21 13:20:00,45.64,45.7,45.64,45.69,15234.0,43.2892,43.3461,43.2892,43.3366,15234.0
2018-03-21 13:25:00,45.69,45.73,45.69,45.69,6316.0,43.3366,43.3745,43.3366,43.3366,6316.0
2018-03-21 13:30:00,45.68,45.73,45.68,45.7,12599.0,43.3271,43.3745,43.3271,43.3461,12599.0
2018-03-21 13:35:00,45.7,45.75,45.6,45.6,38063.0,43.3461,43.3935,43.2512,43.2512,38063.0
2018-03-21 13:40:00,45.6,45.63,45.56,45.58,26579.0,43.2512,43.2797,43.2133,43.2322,26579.0
2018-03-21 13:45:00,45.58,45.72,45.58,45.71,19508.0,43.2322,43.365,43.2322,43.3555,19508.0
2018-03-21 13:50:00,45.71,45.79,45.69,45.78,31714.0,43.3555,43.4314,43.3366,43.4219,31714.0
2018-03-21 13:55:00,45.77,45.87,45.74,45.76,41202.0,43.4125,43.5073,43.384,43.403,41202.0
2018-03-21 14:00:00,45.82,46.44,45.47,45.65,329373.0,43.4599,44.0479,43.1279,43.2986,329373.0
2018-03-21 14:05:00,45.79,46.19,45.72,46.11,133235.0,43.4314,43.8108,43.365,43.7349,133235.0
2018-03-21 14:10:00,46.11,46.16,45.9,46.11,94003.0,43.7349,43.7824,43.5358,43.7349,94003.0
2018-03-21 14:15:00,46.14,46.37,46.14,46.21,151436.0,43.7634,43.9815,43.7634,43.8298,151436.0
2018-03-21 14:20:00,46.24,46.25,45.91,45.98,90036.0,43.8582,43.8677,43.5452,43.6116,90036.0
2018-03-21 14:25:00,45.99,46.0,45.64,45.81,98768.0,43.6211,43.6306,43.2892,43.4504,98768.0
2018-03-21 14:30:00,45.84,45.89,45.6,45.84,56391.0,43.4788,43.5263,43.2512,43.4788,56391.0
2018-03-21 14:35:00,45.8,45.85,45.41,45.44,159143.0,43.4409,43.4883,43.071,43.0995,159143.0
2018-03-21 14:40:00,45.43,45.61,45.31,45.54,91183.0,43.09,43.2607,42.9761,43.1943,91183.0
2018-03-21 14:45:00,45.53,45.54,45.17,45.2,108141.0,43.1848,43.1943,42.8434,42.8718,108141.0
2018-03-21 14:50:00,45.2,45.2,44.89,45.08,151139.0,42.8718,42.8718,42.5778,42.758,151139.0
2018-03-21 14:55:00,45.09,45.27,45.08,45.24,78474.0,42.7675,42.9382,42.758,42.9098,78474.0
2018-03-21 15:00:00,45.23,45.54,45.2,45.49,105310.0,42.9003,43.1943,42.8718,43.1469,105310.0
2018-03-21 15:05:00,45.48,45.55,45.21,45.52,74755.0,43.1374,43.2038,42.8813,43.1753,74755.0
2018-03-21 15:10:00,45.58,45.91,45.38,45.9,172480.0,43.2322,43.5452,43.0425,43.5358,172480.0
2018-03-21 15:15:00,45.91,45.93,45.65,45.74,154913.0,43.5452,43.5642,43.2986,43.384,154913.0
2018-03-21 15:20:00,45.72,45.82,45.64,45.71,46100.0,43.365,43.4599,43.2892,43.3555,46100.0
2018-03-21 15:25:00,45.71,45.72,45.44,45.48,40248.0,43.3555,43.365,43.0995,43.1374,40248.0
2018-03-21 15:30:00,45.48,45.62,45.4,45.57,121260.0,43.1374,43.2702,43.0615,43.2228,121260.0
2018-03-21 15:35:00,45.57,45.73,45.55,45.61,107105.0,43.2228,43.3745,43.2038,43.2607,107105.0
2018-03-21 15:40:00,45.58,45.62,45.39,45.41,120574.0,43.2322,43.2702,43.052,43.071,120574.0
2018-03-21 15:45:00,45.38,45.6,45.35,45.53,37727.0,43.0425,43.2512,43.0141,43.1848,37727.0
2018-03-21 15:50:00,45.51,45.52,45.2,45.25,57357.0,43.1658,43.1753,42.8718,42.9192,57357.0
2018-03-21 15:55:00,45.24,45.24,45.04,45.06,107623.0,42.9098,42.9098,42.7201,42.739,107623.0
2018-03-22 09:30:00,43.75,43.75,43.39,43.57,334517.0,41.4965,41.4965,41.155,41.3258,334517.0
2018-03-22 09:35:00,43.56,43.95,43.56,43.87,165492.0,41.3163,41.6862,41.3163,41.6103,165492.0
2018-03-22 09:40:00,43.83,44.01,43.75,43.89,120591.0,41.5724,41.7431,41.4965,41.6293,120591.0
2018-03-22 09:45:00,43.87,43.99,43.78,43.94,58995.0,41.6103,41.7241,41.525,41.6767,58995.0
2018-03-22 09:50:00,43.95,43.97,43.7,43.7,70596.0,41.6862,41.7052,41.4491,41.4491,70596.0
2018-03-22 09:55:00,43.7,43.86,43.64,43.65,62306.0,41.4491,41.6008,41.3922,41.4017,62306.0
2018-03-22 10:00:00,43.65,43.83,43.55,43.77,263171.0,41.4017,41.5724,41.3068,41.5155,263171.0
2018-03-22 10:05:00,43.78,43.89,43.66,43.85,187197.0,41.525,41.6293,41.4111,41.5914,187197.0
2018-03-22 10:10:00,43.86,44.25,43.77,44.19,194719.0,41.6008,41.9707,41.5155,41.9138,194719.0
2018-03-22 10:15:00,44.19,44.24,44.05,44.11,106216.0,41.9138,41.9613,41.781,41.838,106216.0
2018-03-22 10:20:00,44.08,44.1,43.92,43.94,60559.0,41.8095,41.8285,41.6577,41.6767,60559.0
2018-03-22 10:25:00,43.96,44.02,43.84,43.85,36958.0,41.6957,41.7526,41.5819,41.5914,36958.0
2018-03-22 10:30:00,43.85,43.85,43.67,43.72,103933.0,41.5914,41.5914,41.4206,41.468,103933.0
2018-03-22 10:35:00,43.7,43.75,43.58,43.71,63334.0,41.4491,41.4965,41.3353,41.4586,63334.0
2018-03-22 10:40:00,43.72,43.72,43.48,43.53,55425.0,41.468,41.468,41.2404,41.2878,55425.0
2018-03-22 10:45:00,43.55,43.55,43.24,43.32,225240.0,41.3068,41.3068,41.0128,41.0887,225240.0
2018-03-22 10:50:00,43.28,43.36,43.18,43.28,194114.0,41.0507,41.1266,40.9559,41.0507,194114.0
2018-03-22 10:55:00,43.25,43.25,42.97,43.16,207697.0,41.0223,41.0223,40.7567,40.9369,207697.0
2018-03-22 11:00:00,43.17,43.34,43.16,43.3,88386.0,40.9464,41.1076,40.9369,41.0697,88386.0
2018-03-22 11:05:00,43.31,43.35,43.21,43.24,94010.0,41.0792,41.1171,40.9843,41.0128,94010.0
2018-03-22 11:10:00,43.26,43.33,43.14,43.16,39078.0,41.0317,41.0981,40.9179,40.9369,39078.0
2018-03-22 11:15:00,43.16,43.26,43.11,43.24,91055.0,40.9369,41.0317,40.8895,41.0128,91055.0
2018-03-22 11:20:00,43.22,43.22,42.94,42.98,151707.0,40.9938,40.9938,40.7282,40.7662,151707.0
2018-03-22 11:25:00,43.0,43.04,42.84,42.97,154756.0,40.7851,40.8231,40.6334,40.7567,154756.0
2018-03-22 11:30:00,42.98,43.07,42.83,42.84,139464.0,40.7662,40.8515,40.6239,40.6334,139464.0
2018-03-22 11:35:00,42.86,42.86,42.67,42.73,120042.0,40.6523,40.6523,40.4721,40.529,120042.0
2018-03-22 11:40:00,42.73,42.76,42.52,42.71,309133.0,40.529,40.5575,40.3299,40.5101,309133.0
2018-03-22 11:45:00,42.71,42.84,42.6,42.77,108755.0,40.5101,40.6334,40.4057,40.567,108755.0
2018-03-22 11:50:00,42.77,42.94,42.73,42.92,103002.0,40.567,40.7282,40.529,40.7093,103002.0
2018-03-22 11:55:00,42.93,42.97,42.73,42.73,88227.0,40.7187,40.7567,40.529,40.529,88227.0
2018-03-22 12:00:00,42.73,42.87,42.55,42.86,146336.0,40.529,40.6618,40.3583,40.6523,146336.0
2018-03-22 12:05:00,42.85,42.96,42.8,42.85,71037.0,40.6429,40.7472,40.5954,40.6429,71037.0
2018-03-22 12:10:00,42.86,42.96,42.76,42.81,87496.0,40.6523,40.7472,40.5575,40.6049,87496.0
2018-03-22 12:15:00,42.8,43.31,42.7,43.13,313433.0,40.5954,41.0792,40.5006,40.9084,313433.0
2018-03-22 12:20:00,43.13,43.37,43.13,43.16,148929.0,40.9084,41.1361,40.9084,40.9369,148929.0
2018-03-22 12:25:00,43.15,43.58,43.11,43.53,256955.0,40.9274,41.3353,40.8895,41.2878,256955.0
2018-03-22 12:30:00,43.54,43.61,43.37,43.51,185697.0,41.2973,41.3637,41.1361,41.2689,185697.0
2018-03-22 12:35:00,43.52,43.69,43.45,43.45,176226.0,41.2783,41.4396,41.212,41.212,176226.0
2018-03-22 12:40:00,43.46,43.48,43.29,43.31,197617.0,41.2214,41.2404,41.0602,41.0792,197617.0
2018-03-22 12:45:00,43.31,43.38,43.19,43.31,133886.0,41.0792,41.1456,40.9653,41.0792,133886.0
2018-03-22 12:50:00,43.35,43.53,43.29,43.37,109027.0,41.1171,41.2878,41.0602,41.1361,109027.0
2018-03-22 12:55:00,43.38,43.44,43.19,43.26,74934.0,41.1456,41.2025,40.9653,41.0317,74934.0
2018-03-22 13:00:00,43.25,43.25,42.9,43.02,104381.0,41.0223,41.0223,40.6903,40.8041,104381.0
2018-03-22 13:05:00,43.0,43.12,42.91,43.09,69108.0,40.7851,40.899,40.6998,40.8705,69108.0
2018-03-22 13:10:00,43.08,43.26,42.99,43.26,58613.0,40.861,41.0317,40.7756,41.0317,58613.0
2018-03-22 13:15:00,43.26,43.31,43.17,43.2,69722.0,41.0317,41.0792,40.9464,40.9748,69722.0
2018-03-22 13:20:00,43.18,43.56,43.11,43.55,134400.0,40.9559,41.3163,40.8895,41.3068,134400.0
2018-03-22 13:25:00,43.55,43.75,43.51,43.73,98011.0,41.3068,41.4965,41.2689,41.4775,98011.0
2018-03-22 13:30:00,43.75,43.82,43.64,43.75,86381.0,41.4965,41.5629,41.3922,41.4965,86381.0
2018-03-22 13:35:00,43.77,43.89,43.73,43.77,56690.0,41.5155,41.6293,41.4775,41.5155,56690.0
2018-03-22 13:40:00,43.79,43.82,43.69,43.81,92780.0,41.5344,41.5629,41.4396,41.5534,92780.0
2018-03-22 13:45:00,43.8,43.92,43.72,43.73,58399.0,41.5439,41.6577,41.468,41.4775,58399.0
2018-03-22 13:50:00,43.72,43.72,43.59,43.61,94025.0,41.468,41.468,41.3447,41.3637,94025.0
2018-03-22 13:55:00,43.6,43.73,43.57,43.7,58452.0,41.3542,41.4775,41.3258,41.4491,58452.0
2018-03-22 14:00:00,43.7,43.78,43.55,43.61,111349.0,41.4491,41.525,41.3068,41.3637,111349.0
2018-03-22 14:05:00,43.62,43.62,43.4,43.42,33466.0,41.3732,41.3732,41.1645,41.1835,33466.0
2018-03-22 14:10:00,43.4,43.5,43.31,43.49,47338.0,41.1645,41.2594,41.0792,41.2499,47338.0
2018-03-22 14:15:00,43.48,43.54,43.4,43.4,41552.0,41.2404,41.2973,41.1645,41.1645,41552.0
2018-03-22 14:20:00,43.39,43.42,43.12,43.13,108970.0,41.155,41.1835,40.899,40.9084,108970.0
2018-03-22 14:25:00,43.13,43.18,42.97,42.98,92470.0,40.9084,40.9559,40.7567,40.7662,92470.0
2018-03-22 14:30:00,42.96,43.0,42.82,42.96,86452.0,40.7472,40.7851,40.6144,40.7472,86452.0
2018-03-22 14:35:00,42.98,43.15,42.92,43.13,60309.0,40.7662,40.9274,40.7093,40.9084,60309.0
2018-03-22 14:40:00,43.14,43.17,43.01,43.05,71045.0,40.9179,40.9464,40.7946,40.8326,71045.0
2018-03-22 14:45:00,43.1,43.24,43.01,43.15,48966.0,40.88,41.0128,40.7946,40.9274,48966.0
2018-03-22 14:50:00,43.14,43.16,42.98,42.98,36329.0,40.9179,40.9369,40.7662,40.7662,36329.0
2018-03-22 14:55:00,42.96,42.96,42.68,42.75,114871.0,40.7472,40.7472,40.4816,40.548,114871.0
2018-03-22 15:00:00,42.75,43.04,42.69,42.93,81762.0,40.548,40.8231,40.4911,40.7187,81762.0
2018-03-22 15:05:00,42.91,42.94,42.65,42.66,83155.0,40.6998,40.7282,40.4532,40.4626,83155.0
2018-03-22 15:10:00,42.68,42.75,42.55,42.6,78241.0,40.4816,40.548,40.3583,40.4057,78241.0
2018-03-22 15:15:00,42.59,42.59,42.27,42.4,146394.0,40.3963,40.3963,40.0927,40.216,146394.0
2018-03-22 15:20:00,42.39,42.75,42.35,42.61,100523.0,40.2066,40.548,40.1686,40.4152,100523.0
2018-03-22 15:25:00,42.62,42.66,42.39,42.4,71896.0,40.4247,40.4626,40.2066,40.216,71896.0
2018-03-22 15:30:00,42.39,42.43,42.18,42.3,153472.0,40.2066,40.2445,40.0074,40.1212,153472.0
2018-03-22 15:35:00,42.32,42.32,42.09,42.13,85727.0,40.1402,40.1402,39.922,39.9599,85727.0
2018-03-22 15:40:00,42.11,42.16,41.98,42.04,176182.0,39.941,39.9884,39.8177,39.8746,176182.0
2018-03-22 15:45:00,42.04,42.04,41.49,41.75,276916.0,39.8746,39.8746,39.3529,39.5995,276916.0
2018-03-22 15:50:00,41.76,41.97,41.67,41.73,175876.0,39.609,39.8082,39.5236,39.5805,175876.0
2018-03-22 15:55:00,41.72,41.84,41.58,41.66,261438.0,39.5711,39.6849,39.4383,39.5142,261438.0
2018-03-23 09:30:00,41.92,42.28,41.83,42.09,419535.0,39.7608,40.1022,39.6754,39.922,419535.0
2018-03-23 09:35:00,42.1,42.11,41.85,41.87,88546.0,39.9315,39.941,39.6944,39.7133,88546.0
2018-03-23 09:40:00,41.85,41.86,41.61,41.61,161773.0,39.6944,39.7039,39.4667,39.4667,161773.0
2018-03-23 09:45:00,41.61,41.66,41.43,41.54,140659.0,39.4667,39.5142,39.296,39.4003,140659.0
2018-03-23 09:50:00,41.58,41.82,41.52,41.8,148814.0,39.4383,39.6659,39.3814,39.6469,148814.0
2018-03-23 09:55:00,41.8,41.95,41.72,41.75,89468.0,39.6469,39.7892,39.5711,39.5995,89468.0
2018-03-23 10:00:00,41.79,42.07,41.78,41.91,139642.0,39.6375,39.903,39.628,39.7513,139642.0
2018-03-23 10:05:00,41.91,41.94,41.63,41.81,74302.0,39.7513,39.7797,39.4857,39.6564,74302.0
2018-03-23 10:10:00,41.8,42.01,41.68,41.76,145563.0,39.6469,39.8461,39.5331,39.609,145563.0
2018-03-23 10:15:00,41.79,41.93,41.6,41.65,50670.0,39.6375,39.7702,39.4572,39.5047,50670.0
2018-03-23 10:20:00,41.65,41.72,41.48,41.61,77844.0,39.5047,39.5711,39.3434,39.4667,77844.0
2018-03-23 10:25:00,41.67,41.85,41.66,41.79,75700.0,39.5236,39.6944,39.5142,39.6375,75700.0
2018-03-23 10:30:00,41.82,41.98,41.75,41.98,77753.0,39.6659,39.8177,39.5995,39.8177,77753.0
2018-03-23 10:35:00,41.97,41.97,41.75,41.77,73100.0,39.8082,39.8082,39.5995,39.6185,73100.0
2018-03-23 10:40:00,41.77,42.0,41.77,41.9,124394.0,39.6185,39.8366,39.6185,39.7418,124394.0
2018-03-23 10:45:00,41.89,42.06,41.83,41.85,156277.0,39.7323,39.8936,39.6754,39.6944,156277.0
2018-03-23 10:50:00,41.83,41.99,41.68,41.91,130861.0,39.6754,39.8272,39.5331,39.7513,130861.0
2018-03-23 10:55:00,41.98,42.02,41.89,42.02,84805.0,39.8177,39.8556,39.7323,39.8556,84805.0
2018-03-23 11:00:00,42.02,42.13,41.83,41.91,81510.0,39.8556,39.9599,39.6754,39.7513,81510.0
2018-03-23 11:05:00,41.94,41.94,41.74,41.74,92581.0,39.7797,39.7797,39.59,39.59,92581.0
2018-03-23 11:10:00,41.75,41.77,41.63,41.72,62556.0,39.5995,39.6185,39.4857,39.5711,62556.0
2018-03-23 11:15:00,41.73,41.79,41.65,41.73,49425.0,39.5805,39.6375,39.5047,39.5805,49425.0
2018-03-23 11:20:00,41.73,41.77,41.55,41.64,62716.0,39.5805,39.6185,39.4098,39.4952,62716.0
2018-03-23 11:25:00,41.63,41.74,41.52,41.55,58514.0,39.4857,39.59,39.3814,39.4098,58514.0
2018-03-23 11:30:00,41.53,41.63,41.53,41.59,42426.0,39.3909,39.4857,39.3909,39.4478,42426.0
2018-03-23 11:35:00,41.58,41.61,41.28,41.28,188067.0,39.4383,39.4667,39.1537,39.1537,188067.0
2018-03-23 11:40:00,41.28,41.34,41.1,41.13,157848.0,39.1537,39.2106,38.983,39.0115,157848.0
2018-03-23 11:45:00,41.11,41.15,40.96,40.96,118002.0,38.9925,39.0304,38.8502,38.8502,118002.0
2018-03-23 11:50:00,41.0,41.02,40.79,40.94,231753.0,38.8881,38.9071,38.689,38.8312,231753.0
2018-03-23 11:55:00,40.94,40.94,40.72,40.75,77252.0,38.8312,38.8312,38.6226,38.651,77252.0
2018-03-23 12:00:00,40.73,41.09,40.71,41.04,233962.0,38.6321,38.9735,38.6131,38.9261,233962.0
2018-03-23 12:05:00,41.04,41.18,40.93,41.09,70603.0,38.9261,39.0589,38.8218,38.9735,70603.0
2018-03-23 12:10:00,41.08,41.12,40.94,41.09,29993.0,38.964,39.002,38.8312,38.9735,29993.0
2018-03-23 12:15:00,41.05,41.11,40.86,40.86,44475.0,38.9356,38.9925,38.7554,38.7554,44475.0
2018-03-23 12:20:00,40.87,41.1,40.87,41.1,47387.0,38.7648,38.983,38.7648,38.983,47387.0
2018-03-23 12:25:00,41.1,41.37,41.09,41.32,265537.0,38.983,39.2391,38.9735,39.1917,265537.0
2018-03-23 12:30:00,41.32,41.34,41.16,41.18,102308.0,39.1917,39.2106,39.0399,39.0589,102308.0
2018-03-23 12:35:00,41.17,41.19,40.95,40.96,62490.0,39.0494,39.0684,38.8407,38.8502,62490.0
2018-03-23 12:40:00,40.98,40.98,40.78,40.81,84478.0,38.8692,38.8692,38.6795,38.7079,84478.0
2018-03-23 12:45:00,40.81,41.01,40.8,40.91,69374.0,38.7079,38.8976,38.6985,38.8028,69374.0
2018-03-23 12:50:00,40.94,41.06,40.89,40.97,49505.0,38.8312,38.9451,38.7838,38.8597,49505.0
2018-03-23 12:55:00,40.92,40.98,40.8,40.88,76367.0,38.8123,38.8692,38.6985,38.7743,76367.0
2018-03-23 13:00:00,40.85,41.1,40.75,41.06,108240.0,38.7459,38.983,38.651,38.9451,108240.0
2018-03-23 13:05:00,41.07,41.26,41.02,41.24,45627.0,38.9545,39.1348,38.9071,39.1158,45627.0
2018-03-23 13:10:00,41.26,41.34,41.2,41.22,110998.0,39.1348,39.2106,39.0778,39.0968,110998.0
2018-03-23 13:15:00,41.23,41.28,41.17,41.26,92027.0,39.1063,39.1537,39.0494,39.1348,92027.0
2018-03-23 13:20:00,41.26,41.53,41.19,41.5,166269.0,39.1348,39.3909,39.0684,39.3624,166269.0
2018-03-23 13:25:00,41.51,41.52,41.27,41.41,95493.0,39.3719,39.3814,39.1442,39.277,95493.0
2018-03-23 13:30:00,41.44,41.62,41.31,41.39,95359.0,39.3055,39.4762,39.1822,39.2581,95359.0
2018-03-23 13:35:00,41.42,41.42,41.21,41.25,38372.0,39.2865,39.2865,39.0873,39.1253,38372.0
2018-03-23 13:40:00,41.22,41.28,41.17,41.25,33942.0,39.0968,39.1537,39.0494,39.1253,33942.0
2018-03-23 13:45:00,41.24,41.48,41.24,41.47,50617.0,39.1158,39.3434,39.1158,39.3339,50617.0
2018-03-23 13:50:00,41.47,41.83,41.47,41.82,84298.0,39.3339,39.6754,39.3339,39.6659,84298.0
2018-03-23 13:55:00,41.79,41.81,41.68,41.7,68191.0,39.6375,39.6564,39.5331,39.5521,68191.0
2018-03-23 14:00:00,41.73,41.85,41.57,41.62,83494.0,39.5805,39.6944,39.4288,39.4762,83494.0
2018-03-23 14:05:00,41.62,41.64,41.44,41.48,33397.0,39.4762,39.4952,39.3055,39.3434,33397.0
2018-03-23 14:10:00,41.45,41.47,41.18,41.19,147448.0,39.315,39.3339,39.0589,39.0684,147448.0
2018-03-23 14:15:00,41.18,41.19,41.02,41.1,46326.0,39.0589,39.0684,38.9071,38.983,46326.0
2018-03-23 14:20:00,41.09,41.16,40.97,41.08,57332.0,38.9735,39.0399,38.8597,38.964,57332.0
2018-03-23 14:25:00,41.07,41.07,40.88,41.04,62518.0,38.9545,38.9545,38.7743,38.9261,62518.0
2018-03-23 14:30:00,41.04,41.11,40.87,40.97,56910.0,38.9261,38.9925,38.7648,38.8597,56910.0
2018-03-23 14:35:00,40.96,40.98,40.84,40.92,12024.0,38.8502,38.8692,38.7364,38.8123,12024.0
2018-03-23 14:40:00,40.91,41.08,40.86,40.93,61961.0,38.8028,38.964,38.7554,38.8218,61961.0
2018-03-23 14:45:00,40.9,40.9,40.53,40.58,113283.0,38.7933,38.7933,38.4424,38.4898,113283.0
2018-03-23 14:50:00,40.53,40.59,40.4,40.57,78398.0,38.4424,38.4993,38.3191,38.4803,78398.0
2018-03-23 14:55:00,40.55,40.55,39.94,39.99,194530.0,38.4613,38.4613,37.8827,37.9302,194530.0
2018-03-23 15:00:00,39.99,40.13,39.76,39.82,211578.0,37.9302,38.063,37.712,37.7689,211578.0
2018-03-23 15:05:00,39.79,39.99,39.62,39.66,554200.0,37.7405,37.9302,37.5792,37.6172,554200.0
2018-03-23 15:10:00,39.65,40.04,39.59,39.93,171637.0,37.6077,37.9776,37.5508,37.8733,171637.0
2018-03-23 15:15:00,39.91,40.22,39.91,40.04,138203.0,37.8543,38.1483,37.8543,37.9776,138203.0
2018-03-23 15:20:00,40.0,40.06,39.64,39.65,260044.0,37.9397,37.9966,37.5982,37.6077,260044.0
2018-03-23 15:25:00,39.66,39.94,39.63,39.84,77056.0,37.6172,37.8827,37.5887,37.7879,77056.0
2018-03-23 15:30:00,39.8,39.8,39.57,39.63,129823.0,37.75,37.75,37.5318,37.5887,129823.0
2018-03-23 15:35:00,39.67,39.68,39.36,39.61,461072.0,37.6267,37.6361,37.3326,37.5697,461072.0
2018-03-23 15:40:00,39.6,39.7,39.3,39.4,295147.0,37.5603,37.6551,37.2757,37.3706,295147.0
2018-03-23 15:45:00,39.36,39.41,39.19,39.25,205646.0,37.3326,37.38,37.1714,37.2283,205646.0
2018-03-23 15:50:00,39.26,39.28,38.86,38.9,255340.0,37.2378,37.2567,36.8584,36.8963,255340.0
2018-03-23 15:55:00,38.9,39.21,38.88,38.96,392466.0,36.8963,37.1904,36.8773,36.9532,392466.0
2018-03-26 09:30:00,40.83,41.02,40.81,40.97,363742.0,38.7269,38.9071,38.7079,38.8597,363742.0
2018-03-26 09:35:00,40.99,41.13,40.8,41.12,122328.0,38.8787,39.0115,38.6985,39.002,122328.0
2018-03-26 09:40:00,41.14,41.29,41.06,41.06,184593.0,39.0209,39.1632,38.9451,38.9451,184593.0
2018-03-26 09:45:00,41.06,41.2,41.01,41.05,100557.0,38.9451,39.0778,38.8976,38.9356,100557.0
2018-03-26 09:50:00,41.07,41.14,40.96,41.05,127307.0,38.9545,39.0209,38.8502,38.9356,127307.0
2018-03-26 09:55:00,41.1,41.19,41.03,41.03,104399.0,38.983,39.0684,38.9166,38.9166,104399.0
2018-03-26 10:00:00,41.02,41.17,41.0,41.04,113337.0,38.9071,39.0494,38.8881,38.9261,113337.0
2018-03-26 10:05:00,41.03,41.03,40.9,40.97,82418.0,38.9166,38.9166,38.7933,38.8597,82418.0
2018-03-26 10:10:00,40.97,40.98,40.84,40.86,57488.0,38.8597,38.8692,38.7364,38.7554,57488.0
2018-03-26 10:15:00,40.85,40.9,40.78,40.86,72711.0,38.7459,38.7933,38.6795,38.7554,72711.0
2018-03-26 10:20:00,40.86,40.91,40.77,40.77,41674.0,38.7554,38.8028,38.67,38.67,41674.0
2018-03-26 10:25:00,40.77,40.78,40.48,40.5,120688.0,38.67,38.6795,38.3949,38.4139,120688.0
2018-03-26 10:30:00,40.5,40.57,40.38,40.57,142885.0,38.4139,38.4803,38.3001,38.4803,142885.0
2018-03-26 10:35:00,40.58,40.64,40.51,40.57,70561.0,38.4898,38.5467,38.4234,38.4803,70561.0
2018-03-26 10:40:00,40.57,40.61,40.32,40.39,122899.0,38.4803,38.5182,38.2432,38.3096,122899.0
2018-03-26 10:45:00,40.4,40.45,40.21,40.43,110409.0,38.3191,38.3665,38.1388,38.3475,110409.0
2018-03-26 10:50:00,40.44,40.56,40.43,40.48,70851.0,38.357,38.4708,38.3475,38.3949,70851.0
2018-03-26 10:55:00,40.48,40.58,40.31,40.32,165979.0,38.3949,38.4898,38.2337,38.2432,165979.0
2018-03-26 11:00:00,40.32,40.45,40.24,40.39,101786.0,38.2432,38.3665,38.1673,38.3096,101786.0
2018-03-26 11:05:00,40.39,40.4,40.0,40.01,190150.0,38.3096,38.3191,37.9397,37.9491,190150.0
2018-03-26 11:10:00,39.99,40.16,39.93,40.01,157786.0,37.9302,38.0914,37.8733,37.9491,157786.0
2018-03-26 11:15:00,40.02,40.05,39.63,39.67,144885.0,37.9586,37.9871,37.5887,37.6267,144885.0
2018-03-26 11:20:00,39.66,40.07,39.58,40.04,207521.0,37.6172,38.0061,37.5413,37.9776,207521.0
2018-03-26 11:25:00,40.04,40.09,39.92,39.93,145399.0,37.9776,38.025,37.8638,37.8733,145399.0
2018-03-26 11:30:00,39.93,40.15,39.82,40.06,100800.0,37.8733,38.0819,37.7689,37.9966,100800.0
2018-03-26 11:35:00,40.07,40.15,39.98,40.09,100299.0,38.0061,38.0819,37.9207,38.025,100299.0
2018-03-26 11:40:00,40.12,40.33,40.12,40.28,94903.0,38.0535,38.2527,38.0535,38.2052,94903.0
2018-03-26 11:45:00,40.26,40.27,40.16,40.18,47623.0,38.1863,38.1958,38.0914,38.1104,47623.0
2018-03-26 11:50:00,40.18,40.44,40.18,40.37,83664.0,38.1104,38.357,38.1104,38.2906,83664.0
2018-03-26 11:55:00,40.39,40.4,40.18,40.3,74029.0,38.3096,38.3191,38.1104,38.2242,74029.0
2018-03-26 12:00:00,40.3,40.32,40.09,40.12,60801.0,38.2242,38.2432,38.025,38.0535,60801.0
2018-03-26 12:05:00,40.15,40.41,40.14,40.39,50086.0,38.0819,38.3285,38.0724,38.3096,50086.0
2018-03-26 12:10:00,40.4,40.59,40.38,40.59,126020.0,38.3191,38.4993,38.3001,38.4993,126020.0
2018-03-26 12:15:00,40.59,40.6,40.49,40.52,121503.0,38.4993,38.5088,38.4044,38.4329,121503.0
2018-03-26 12:20:00,40.53,40.67,40.52,40.59,78406.0,38.4424,38.5751,38.4329,38.4993,78406.0
2018-03-26 12:25:00,40.62,40.77,40.61,40.62,88277.0,38.5277,38.67,38.5182,38.5277,88277.0
2018-03-26 12:30:00,40.62,40.76,40.62,40.75,74872.0,38.5277,38.6605,38.5277,38.651,74872.0
2018-03-26 12:35:00,40.74,40.91,40.68,40.68,96984.0,38.6415,38.8028,38.5846,38.5846,96984.0
2018-03-26 12:40:00,40.68,40.74,40.64,40.66,56000.0,38.5846,38.6415,38.5467,38.5657,56000.0
2018-03-26 12:45:00,40.67,40.69,40.47,40.47,94238.0,38.5751,38.5941,38.3854,38.3854,94238.0
2018-03-26 12:50:00,40.49,40.57,40.44,40.45,47732.0,38.4044,38.4803,38.357,38.3665,47732.0
2018-03-26 12:55:00,40.46,40.56,40.4,40.48,62287.0,38.376,38.4708,38.3191,38.3949,62287.0
2018-03-26 13:00:00,40.47,40.75,40.46,40.66,74037.0,38.3854,38.651,38.376,38.5657,74037.0
2018-03-26 13:05:00,40.66,40.79,40.58,40.67,38323.0,38.5657,38.689,38.4898,38.5751,38323.0
2018-03-26 13:10:00,40.68,40.88,40.68,40.87,87223.0,38.5846,38.7743,38.5846,38.7648,87223.0
2018-03-26 13:15:00,40.88,41.01,40.87,40.94,91420.0,38.7743,38.8976,38.7648,38.8312,91420.0
2018-03-26 13:20:00,40.93,40.99,40.8,40.82,87160.0,38.8218,38.8787,38.6985,38.7174,87160.0
2018-03-26 13:25:00,40.84,40.84,40.7,40.75,52987.0,38.7364,38.7364,38.6036,38.651,52987.0
2018-03-26 13:30:00,40.75,40.75,40.54,40.58,59836.0,38.651,38.651,38.4518,38.4898,59836.0
2018-03-26 13:35:00,40.59,40.79,40.57,40.75,73120.0,38.4993,38.689,38.4803,38.651,73120.0
2018-03-26 13:40:00,40.76,40.9,40.67,40.67,45675.0,38.6605,38.7933,38.5751,38.5751,45675.0
2018-03-26 13:45:00,40.69,40.82,40.68,40.79,61034.0,38.5941,38.7174,38.5846,38.689,61034.0
2018-03-26 13:50:00,40.77,40.82,40.61,40.63,62645.0,38.67,38.7174,38.5182,38.5372,62645.0
2018-03-26 13:55:00,40.62,40.75,40.56,40.75,63038.0,38.5277,38.651,38.4708,38.651,63038.0
2018-03-26 14:00:00,40.77,40.95,40.74,40.94,67010.0,38.67,38.8407,38.6415,38.8312,67010.0
2018-03-26 14:05:00,40.94,41.07,40.86,41.0,142894.0,38.8312,38.9545,38.7554,38.8881,142894.0
2018-03-26 14:10:00,41.01,41.23,41.01,41.13,124942.0,38.8976,39.1063,38.8976,39.0115,124942.0
2018-03-26 14:15:00,41.13,41.32,41.13,41.31,99092.0,39.0115,39.1917,39.0115,39.1822,99092.0
2018-03-26 14:20:00,41.31,41.44,41.23,41.23,162259.0,39.1822,39.3055,39.1063,39.1063,162259.0
2018-03-26 14:25:00,41.26,41.44,41.2,41.43,115382.0,39.1348,39.3055,39.0778,39.296,115382.0
2018-03-26 14:30:00,41.43,41.53,41.37,41.4,96255.0,39.296,39.3909,39.2391,39.2675,96255.0
2018-03-26 14:35:00,41.4,41.51,41.36,41.41,132162.0,39.2675,39.3719,39.2296,39.277,132162.0
2018-03-26 14:40:00,41.42,41.51,41.41,41.46,80917.0,39.2865,39.3719,39.277,39.3245,80917.0
2018-03-26 14:45:00,41.47,41.49,41.29,41.34,100184.0,39.3339,39.3529,39.1632,39.2106,100184.0
2018-03-26 14:50:00,41.35,41.67,41.34,41.67,114240.0,39.2201,39.5236,39.2106,39.5236,114240.0
2018-03-26 14:55:00,41.68,41.68,41.44,41.47,139851.0,39.5331,39.5331,39.3055,39.3339,139851.0
2018-03-26 15:00:00,41.47,41.65,41.45,41.59,57869.0,39.3339,39.5047,39.315,39.4478,57869.0
2018-03-26 15:05:00,41.6,41.77,41.59,41.76,93664.0,39.4572,39.6185,39.4478,39.609,93664.0
2018-03-26 15:10:00,41.76,41.82,41.68,41.76,103491.0,39.609,39.6659,39.5331,39.609,103491.0
2018-03-26 15:15:00,41.77,41.9,41.73,41.87,74768.0,39.6185,39.7418,39.5805,39.7133,74768.0
2018-03-26 15:20:00,41.87,41.92,41.79,41.81,71466.0,39.7133,39.7608,39.6375,39.6564,71466.0
2018-03-26 15:25:00,41.8,41.91,41.76,41.9,56143.0,39.6469,39.7513,39.609,39.7418,56143.0
2018-03-26 15:30:00,41.91,42.05,41.87,42.03,332952.0,39.7513,39.8841,39.7133,39.8651,332952.0
2018-03-26 15:35:00,42.02,42.02,41.85,41.96,110152.0,39.8556,39.8556,39.6944,39.7987,110152.0
2018-03-26 15:40:00,41.98,42.11,41.9,42.1,89477.0,39.8177,39.941,39.7418,39.9315,89477.0
2018-03-26 15:45:00,42.11,42.3,42.08,42.3,317776.0,39.941,40.1212,39.9125,40.1212,317776.0
2018-03-26 15:50:00,42.3,42.3,42.12,42.24,193750.0,40.1212,40.1212,39.9505,40.0643,193750.0
2018-03-26 15:55:00,42.24,42.32,42.14,42.19,219496.0,40.0643,40.1402,39.9694,40.0169,219496.0
2018-03-27 09:30:00,42.66,42.66,42.31,42.33,231508.0,40.4626,40.4626,40.1307,40.1496,231508.0
2018-03-27 09:35:00,42.34,42.45,42.3,42.4,99220.0,40.1591,40.2635,40.1212,40.216,99220.0
2018-03-27 09:40:00,42.34,42.42,42.2,42.23,113955.0,40.1591,40.235,40.0263,40.0548,113955.0
2018-03-27 09:45:00,42.2,42.2,41.99,42.02,138337.0,40.0263,40.0263,39.8272,39.8556,138337.0
2018-03-27 09:50:00,42.04,42.17,42.03,42.13,114575.0,39.8746,39.9979,39.8651,39.9599,114575.0
2018-03-27 09:55:00,42.12,42.4,42.12,42.4,122389.0,39.9505,40.216,39.9505,40.216,122389.0
2018-03-27 10:00:00,42.38,42.49,42.27,42.48,93101.0,40.1971,40.3014,40.0927,40.2919,93101.0
2018-03-27 10:05:00,42.48,42.57,42.21,42.37,197877.0,40.2919,40.3773,40.0358,40.1876,197877.0
2018-03-27 10:10:00,42.36,42.36,41.93,42.0,172300.0,40.1781,40.1781,39.7702,39.8366,172300.0
2018-03-27 10:15:00,42.01,42.11,41.88,42.05,124957.0,39.8461,39.941,39.7228,39.8841,124957.0
2018-03-27 10:20:00,42.08,42.19,41.98,42.02,78423.0,39.9125,40.0169,39.8177,39.8556,78423.0
2018-03-27 10:25:00,42.03,42.24,41.99,42.14,39427.0,39.8651,40.0643,39.8272,39.9694,39427.0
2018-03-27 10:30:00,42.14,42.14,41.85,41.93,99554.0,39.9694,39.9694,39.6944,39.7702,99554.0
2018-03-27 10:35:00,41.94,42.09,41.9,42.08,18654.0,39.7797,39.922,39.7418,39.9125,18654.0
2018-03-27 10:40:00,42.1,42.42,42.05,42.4,108350.0,39.9315,40.235,39.8841,40.216,108350.0
2018-03-27 10:45:00,42.42,42.42,42.24,42.26,61034.0,40.235,40.235,40.0643,40.0832,61034.0
2018-03-27 10:50:00,42.27,42.36,42.17,42.22,43266.0,40.0927,40.1781,39.9979,40.0453,43266.0
2018-03-27 10:55:00,42.25,42.38,42.14,42.15,38046.0,40.0738,40.1971,39.9694,39.9789,38046.0
2018-03-27 11:00:00,42.14,42.18,41.98,42.02,32546.0,39.9694,40.0074,39.8177,39.8556,32546.0
2018-03-27 11:05:00,42.04,42.2,41.93,42.19,65274.0,39.8746,40.0263,39.7702,40.0169,65274.0
2018-03-27 11:10:00,42.18,42.25,42.06,42.14,49506.0,40.0074,40.0738,39.8936,39.9694,49506.0
2018-03-27 11:15:00,42.17,42.28,42.09,42.23,64501.0,39.9979,40.1022,39.922,40.0548,64501.0
2018-03-27 11:20:00,42.19,42.22,42.06,42.22,18355.0,40.0169,40.0453,39.8936,40.0453,18355.0
2018-03-27 11:25:00,42.25,42.26,42.14,42.25,25330.0,40.0738,40.0832,39.9694,40.0738,25330.0
2018-03-27 11:30:00,42.28,42.47,42.25,42.44,73919.0,40.1022,40.2824,40.0738,40.254,73919.0
2018-03-27 11:35:00,42.43,42.55,42.35,42.53,85988.0,40.2445,40.3583,40.1686,40.3393,85988.0
2018-03-27 11:40:00,42.52,42.76,42.51,42.74,116550.0,40.3299,40.5575,40.3204,40.5385,116550.0
2018-03-27 11:45:00,42.75,42.91,42.67,42.86,89316.0,40.548,40.6998,40.4721,40.6523,89316.0
2018-03-27 11:50:00,42.87,42.9,42.76,42.83,62210.0,40.6618,40.6903,40.5575,40.6239,62210.0
2018-03-27 11:55:00,42.85,42.86,42.71,42.85,149076.0,40.6429,40.6523,40.5101,40.6429,149076.0
2018-03-27 12:00:00,42.84,42.94,42.77,42.93,59127.0,40.6334,40.7282,40.567,40.7187,59127.0
2018-03-27 12:05:00,42.91,42.94,42.65,42.69,64764.0,40.6998,40.7282,40.4532,40.4911,64764.0
2018-03-27 12:10:00,42.71,42.81,42.68,42.8,70385.0,40.5101,40.6049,40.4816,40.5954,70385.0
2018-03-27 12:15:00,42.78,42.83,42.71,42.8,34294.0,40.5765,40.6239,40.5101,40.5954,34294.0
2018-03-27 12:20:00,42.81,42.82,42.66,42.71,44917.0,40.6049,40.6144,40.4626,40.5101,44917.0
2018-03-27 12:25:00,42.71,42.71,42.45,42.54,80979.0,40.5101,40.5101,40.2635,40.3488,80979.0
2018-03-27 12:30:00,42.5,42.51,42.23,42.35,63488.0,40.3109,40.3204,40.0548,40.1686,63488.0
2018-03-27 12:35:00,42.37,42.45,42.29,42.36,27751.0,40.1876,40.2635,40.1117,40.1781,27751.0
2018-03-27 12:40:00,42.39,42.58,42.29,42.48,73848.0,40.2066,40.3868,40.1117,40.2919,73848.0
2018-03-27 12:45:00,42.47,42.61,42.42,42.55,26178.0,40.2824,40.4152,40.235,40.3583,26178.0
2018-03-27 12:50:00,42.51,42.53,42.32,42.47,105851.0,40.3204,40.3393,40.1402,40.2824,105851.0
2018-03-27 12:55:00,42.5,42.6,42.39,42.52,60088.0,40.3109,40.4057,40.2066,40.3299,60088.0
2018-03-27 13:00:00,42.58,42.69,42.54,42.61,77521.0,40.3868,40.4911,40.3488,40.4152,77521.0
2018-03-27 13:05:00,42.63,42.72,42.6,42.67,41573.0,40.4342,40.5196,40.4057,40.4721,41573.0
2018-03-27 13:10:00,42.66,42.76,42.51,42.74,86218.0,40.4626,40.5575,40.3204,40.5385,86218.0
2018-03-27 13:15:00,42.78,42.82,42.65,42.67,46429.0,40.5765,40.6144,40.4532,40.4721,46429.0
2018-03-27 13:20:00,42.67,42.7,42.46,42.49,36381.0,40.4721,40.5006,40.2729,40.3014,36381.0
2018-03-27 13:25:00,42.48,42.55,42.4,42.41,68093.0,40.2919,40.3583,40.216,40.2255,68093.0
2018-03-27 13:30:00,42.4,42.49,42.28,42.37,37333.0,40.216,40.3014,40.1022,40.1876,37333.0
2018-03-27 13:35:00,42.35,42.35,42.08,42.15,94460.0,40.1686,40.1686,39.9125,39.9789,94460.0
2018-03-27 13:40:00,42.14,42.28,42.06,42.27,61431.0,39.9694,40.1022,39.8936,40.0927,61431.0
2018-03-27 13:45:00,42.28,42.28,41.95,41.99,93797.0,40.1022,40.1022,39.7892,39.8272,93797.0
2018-03-27 13:50:00,42.0,42.0,41.72,41.82,92399.0,39.8366,39.8366,39.5711,39.6659,92399.0
2018-03-27 13:55:00,41.82,42.05,41.71,42.03,88089.0,39.6659,39.8841,39.5616,39.8651,88089.0
2018-03-27 14:00:00,41.98,41.99,41.62,41.7,53779.0,39.8177,39.8272,39.4762,39.5521,53779.0
2018-03-27 14:05:00,41.7,41.85,41.68,41.73,110650.0,39.5521,39.6944,39.5331,39.5805,110650.0
2018-03-27 14:10:00,41.7,42.02,41.68,41.97,127006.0,39.5521,39.8556,39.5331,39.8082,127006.0
2018-03-27 14:15:00,42.0,42.13,42.0,42.1,56546.0,39.8366,39.9599,39.8366,39.9315,56546.0
2018-03-27 14:20:00,42.11,42.11,41.86,41.9,47579.0,39.941,39.941,39.7039,39.7418,47579.0
2018-03-27 14:25:00,41.92,41.92,41.54,41.56,108293.0,39.7608,39.7608,39.4003,39.4193,108293.0
2018-03-27 14:30:00,41.55,41.73,41.48,41.66,88272.0,39.4098,39.5805,39.3434,39.5142,88272.0
2018-03-27 14:35:00,41.68,41.85,41.64,41.81,34667.0,39.5331,39.6944,39.4952,39.6564,34667.0
2018-03-27 14:40:00,41.82,41.94,41.8,41.81,91421.0,39.6659,39.7797,39.6469,39.6564,91421.0
2018-03-27 14:45:00,41.8,41.8,41.37,41.41,93545.0,39.6469,39.6469,39.2391,39.277,93545.0
2018-03-27 14:50:00,41.42,41.52,41.38,41.42,51245.0,39.2865,39.3814,39.2486,39.2865,51245.0
2018-03-27 14:55:00,41.37,41.43,41.11,41.12,135322.0,39.2391,39.296,38.9925,39.002,135322.0
2018-03-27 15:00:00,41.11,41.19,40.74,40.76,203572.0,38.9925,39.0684,38.6415,38.6605,203572.0
2018-03-27 15:05:00,40.8,40.83,40.26,40.64,190585.0,38.6985,38.7269,38.1863,38.5467,190585.0
2018-03-27 15:10:00,40.69,40.77,40.43,40.55,80898.0,38.5941,38.67,38.3475,38.4613,80898.0
2018-03-27 15:15:00,40.55,40.91,40.54,40.69,160611.0,38.4613,38.8028,38.4518,38.5941,160611.0
2018-03-27 15:20:00,40.62,40.68,40.44,40.5,59569.0,38.5277,38.5846,38.357,38.4139,59569.0
2018-03-27 15:25:00,40.46,40.49,40.01,40.04,147146.0,38.376,38.4044,37.9491,37.9776,147146.0
2018-03-27 15:30:00,40.04,40.11,39.27,39.72,233075.0,37.9776,38.044,37.2473,37.6741,233075.0
2018-03-27 15:35:00,39.7,40.08,39.67,39.93,117582.0,37.6551,38.0155,37.6267,37.8733,117582.0
2018-03-27 15:40:00,39.95,39.98,39.43,39.43,114150.0,37.8922,37.9207,37.399,37.399,114150.0
2018-03-27 15:45:00,39.42,39.62,39.15,39.36,252212.0,37.3895,37.5792,37.1334,37.3326,252212.0
2018-03-27 15:50:00,39.38,40.03,39.32,39.7,176890.0,37.3516,37.9681,37.2947,37.6551,176890.0
2018-03-27 15:55:00,39.69,40.06,39.53,39.92,250327.0,37.6456,37.9966,37.4939,37.8638,250327.0
2018-03-28 09:30:00,40.06,40.41,40.0,40.19,187279.0,37.9966,38.3285,37.9397,38.1199,187279.0
2018-03-28 09:35:00,40.2,40.32,39.58,39.59,161973.0,38.1294,38.2432,37.5413,37.5508,161973.0
2018-03-28 09:40:00,39.58,39.79,39.49,39.71,113120.0,37.5413,37.7405,37.4559,37.6646,113120.0
2018-03-28 09:45:00,39.69,40.17,39.52,40.14,216940.0,37.6456,38.1009,37.4844,38.0724,216940.0
2018-03-28 09:50:00,40.16,40.35,39.91,40.26,122469.0,38.0914,38.2716,37.8543,38.1863,122469.0
2018-03-28 09:55:00,40.22,40.3,40.03,40.28,157470.0,38.1483,38.2242,37.9681,38.2052,157470.0
2018-03-28 10:00:00,40.27,40.54,40.14,40.47,260464.0,38.1958,38.4518,38.0724,38.3854,260464.0
2018-03-28 10:05:00,40.43,40.58,40.25,40.41,162578.0,38.3475,38.4898,38.1768,38.3285,162578.0
2018-03-28 10:10:00,40.38,40.39,39.93,39.98,113801.0,38.3001,38.3096,37.8733,37.9207,113801.0
2018-03-28 10:15:00,39.96,40.09,39.76,39.86,112620.0,37.9017,38.025,37.712,37.8069,112620.0
2018-03-28 10:20:00,39.9,40.03,39.7,39.72,76874.0,37.8448,37.9681,37.6551,37.6741,76874.0
2018-03-28 10:25:00,39.72,39.95,39.69,39.95,74788.0,37.6741,37.8922,37.6456,37.8922,74788.0
2018-03-28 10:30:00,40.0,40.15,39.76,39.8,104189.0,37.9397,38.0819,37.712,37.75,104189.0
2018-03-28 10:35:00,39.79,39.79,39.6,39.72,141982.0,37.7405,37.7405,37.5603,37.6741,141982.0
2018-03-28 10:40:00,39.68,39.68,39.32,39.54,470661.0,37.6361,37.6361,37.2947,37.5034,470661.0
2018-03-28 10:45:00,39.49,39.52,39.02,39.2,260498.0,37.4559,37.4844,37.0101,37.1809,260498.0
2018-03-28 10:50:00,39.22,39.58,39.04,39.53,95859.0,37.1998,37.5413,37.0291,37.4939,95859.0
2018-03-28 10:55:00,39.5,39.59,39.4,39.56,76867.0,37.4654,37.5508,37.3706,37.5223,76867.0
2018-03-28 11:00:00,39.58,39.91,39.58,39.64,278924.0,37.5413,37.8543,37.5413,37.5982,278924.0
2018-03-28 11:05:00,39.67,39.99,39.64,39.92,80272.0,37.6267,37.9302,37.5982,37.8638,80272.0
2018-03-28 11:10:00,39.94,40.05,39.66,39.68,107985.0,37.8827,37.9871,37.6172,37.6361,107985.0
2018-03-28 11:15:00,39.68,39.88,39.46,39.78,64949.0,37.6361,37.8258,37.4275,37.731,64949.0
2018-03-28 11:20:00,39.75,39.75,39.41,39.58,35579.0,37.7025,37.7025,37.38,37.5413,35579.0
2018-03-28 11:25:00,39.52,39.74,39.47,39.49,56146.0,37.4844,37.6931,37.437,37.4559,56146.0
2018-03-28 11:30:00,39.5,39.59,39.25,39.53,65960.0,37.4654,37.5508,37.2283,37.4939,65960.0
2018-03-28 11:35:00,39.54,39.85,39.52,39.7,112973.0,37.5034,37.7974,37.4844,37.6551,112973.0
2018-03-28 11:40:00,39.7,40.06,39.68,40.03,230328.0,37.6551,37.9966,37.6361,37.9681,230328.0
2018-03-28 11:45:00,40.03,40.06,39.82,39.95,168525.0,37.9681,37.9966,37.7689,37.8922,168525.0
2018-03-28 11:50:00,39.96,39.98,39.71,39.73,64022.0,37.9017,37.9207,37.6646,37.6836,64022.0
2018-03-28 11:55:00,39.74,40.17,39.74,39.85,94581.0,37.6931,38.1009,37.6931,37.7974,94581.0
2018-03-28 12:00:00,39.86,40.05,39.75,39.75,66487.0,37.8069,37.9871,37.7025,37.7025,66487.0
2018-03-28 12:05:00,39.77,40.03,39.76,39.99,40856.0,37.7215,37.9681,37.712,37.9302,40856.0
2018-03-28 12:10:00,39.99,40.52,39.99,40.52,353425.0,37.9302,38.4329,37.9302,38.4329,353425.0
2018-03-28 12:15:00,40.53,40.83,40.34,40.83,187217.0,38.4424,38.7269,38.2621,38.7269,187217.0
2018-03-28 12:20:00,40.83,40.92,40.58,40.66,146862.0,38.7269,38.8123,38.4898,38.5657,146862.0
2018-03-28 12:25:00,40.66,40.76,40.28,40.3,85606.0,38.5657,38.6605,38.2052,38.2242,85606.0
2018-03-28 12:30:00,40.33,40.4,40.15,40.16,132922.0,38.2527,38.3191,38.0819,38.0914,132922.0
2018-03-28 12:35:00,40.18,40.41,40.18,40.34,95749.0,38.1104,38.3285,38.1104,38.2621,95749.0
2018-03-28 12:40:00,40.35,40.63,40.35,40.49,148542.0,38.2716,38.5372,38.2716,38.4044,148542.0
2018-03-28 12:45:00,40.46,40.57,40.13,40.24,76759.0,38.376,38.4803,38.063,38.1673,76759.0
2018-03-28 12:50:00,40.22,40.28,40.1,40.1,42615.0,38.1483,38.2052,38.0345,38.0345,42615.0
2018-03-28 12:55:00,40.1,40.1,39.84,39.84,101083.0,38.0345,38.0345,37.7879,37.7879,101083.0
2018-03-28 13:00:00,39.81,39.84,39.53,39.72,174790.0,37.7594,37.7879,37.4939,37.6741,174790.0
2018-03-28 13:05:00,39.73,40.04,39.71,40.03,125610.0,37.6836,37.9776,37.6646,37.9681,125610.0
2018-03-28 13:10:00,40.02,40.06,39.82,39.97,70089.0,37.9586,37.9966,37.7689,37.9112,70089.0
2018-03-28 13:15:00,39.99,40.0,39.67,39.75,28773.0,37.9302,37.9397,37.6267,37.7025,28773.0
2018-03-28 13:20:00,39.79,40.26,39.75,40.16,80005.0,37.7405,38.1863,37.7025,38.0914,80005.0
2018-03-28 13:25:00,40.2,40.27,40.05,40.16,43225.0,38.1294,38.1958,37.9871,38.0914,43225.0
2018-03-28 13:30:00,40.17,40.23,39.84,39.93,40632.0,38.1009,38.1578,37.7879,37.8733,40632.0
2018-03-28 13:35:00,39.92,40.11,39.88,40.09,35641.0,37.8638,38.044,37.8258,38.025,35641.0
2018-03-28 13:40:00,40.05,40.15,39.91,40.08,36521.0,37.9871,38.0819,37.8543,38.0155,36521.0
2018-03-28 13:45:00,40.08,40.51,40.08,40.41,86243.0,38.0155,38.4234,38.0155,38.3285,86243.0
2018-03-28 13:50:00,40.38,40.39,40.15,40.23,54660.0,38.3001,38.3096,38.0819,38.1578,54660.0
2018-03-28 13:55:00,40.24,40.32,40.13,40.21,41314.0,38.1673,38.2432,38.063,38.1388,41314.0
2018-03-28 14:00:00,40.28,40.37,39.88,40.0,75482.0,38.2052,38.2906,37.8258,37.9397,75482.0
2018-03-28 14:05:00,40.03,40.03,39.85,39.93,48269.0,37.9681,37.9681,37.7974,37.8733,48269.0
2018-03-28 14:10:00,39.91,39.94,39.73,39.92,51302.0,37.8543,37.8827,37.6836,37.8638,51302.0
2018-03-28 14:15:00,39.91,40.18,39.9,40.1,48536.0,37.8543,38.1104,37.8448,38.0345,48536.0
2018-03-28 14:20:00,40.16,40.3,40.1,40.12,46937.0,38.0914,38.2242,38.0345,38.0535,46937.0
2018-03-28 14:25:00,40.07,40.17,39.84,39.85,62612.0,38.0061,38.1009,37.7879,37.7974,62612.0
2018-03-28 14:30:00,39.83,39.94,39.77,39.92,107292.0,37.7784,37.8827,37.7215,37.8638,107292.0
2018-03-28 14:35:00,39.96,40.22,39.79,40.22,109416.0,37.9017,38.1483,37.7405,38.1483,109416.0
2018-03-28 14:40:00,40.23,40.38,39.96,40.0,62787.0,38.1578,38.3001,37.9017,37.9397,62787.0
2018-03-28 14:45:00,40.01,40.05,39.89,40.05,153262.0,37.9491,37.9871,37.8353,37.9871,153262.0
2018-03-28 14:50:00,40.04,40.15,39.94,40.03,42785.0,37.9776,38.0819,37.8827,37.9681,42785.0
2018-03-28 14:55:00,40.05,40.05,39.82,39.87,98385.0,37.9871,37.9871,37.7689,37.8164,98385.0
2018-03-28 15:00:00,39.82,39.93,39.44,39.47,288115.0,37.7689,37.8733,37.4085,37.437,288115.0
2018-03-28 15:05:00,39.46,39.6,39.26,39.26,295478.0,37.4275,37.5603,37.2378,37.2378,295478.0
2018-03-28 15:10:00,39.26,39.66,39.25,39.63,239395.0,37.2378,37.6172,37.2283,37.5887,239395.0
2018-03-28 15:15:00,39.63,39.8,39.52,39.67,61581.0,37.5887,37.75,37.4844,37.6267,61581.0
2018-03-28 15:20:00,39.71,39.91,39.46,39.84,62352.0,37.6646,37.8543,37.4275,37.7879,62352.0
2018-03-28 15:25:00,39.88,39.93,39.63,39.91,40373.0,37.8258,37.8733,37.5887,37.8543,40373.0
2018-03-28 15:30:00,39.9,40.05,39.73,39.76,62015.0,37.8448,37.9871,37.6836,37.712,62015.0
2018-03-28 15:35:00,39.78,40.27,39.76,40.21,144600.0,37.731,38.1958,37.712,38.1388,144600.0
2018-03-28 15:40:00,40.2,40.24,39.82,39.84,137840.0,38.1294,38.1673,37.7689,37.7879,137840.0
2018-03-28 15:45:00,39.84,40.02,39.82,40.0,150061.0,37.7879,37.9586,37.7689,37.9397,150061.0
2018-03-28 15:50:00,39.99,40.06,39.83,39.87,162517.0,37.9302,37.9966,37.7784,37.8164,162517.0
2018-03-28 15:55:00,39.88,39.88,39.59,39.63,260574.0,37.8258,37.8258,37.5508,37.5887,260574.0
2018-03-29 09:30:00,40.23,40.48,40.15,40.39,312343.0,38.1578,38.3949,38.0819,38.3096,312343.0
2018-03-29 09:35:00,40.4,40.42,40.23,40.33,71330.0,38.3191,38.338,38.1578,38.2527,71330.0
2018-03-29 09:40:00,40.3,40.31,40.06,40.23,62518.0,38.2242,38.2337,37.9966,38.1578,62518.0
2018-03-29 09:45:00,40.21,40.22,39.98,39.98,68595.0,38.1388,38.1483,37.9207,37.9207,68595.0
2018-03-29 09:50:00,39.99,40.03,39.89,39.97,57714.0,37.9302,37.9681,37.8353,37.9112,57714.0
2018-03-29 09:55:00,40.01,40.11,39.81,39.93,154602.0,37.9491,38.044,37.7594,37.8733,154602.0
2018-03-29 10:00:00,39.93,40.07,39.86,39.99,99226.0,37.8733,38.0061,37.8069,37.9302,99226.0
2018-03-29 10:05:00,40.0,40.1,39.87,39.91,57825.0,37.9397,38.0345,37.8164,37.8543,57825.0
2018-03-29 10:10:00,39.89,40.19,39.88,40.14,102144.0,37.8353,38.1199,37.8258,38.0724,102144.0
2018-03-29 10:15:00,40.14,40.2,40.03,40.14,80588.0,38.0724,38.1294,37.9681,38.0724,80588.0
2018-03-29 10:20:00,40.15,40.28,40.06,40.27,176137.0,38.0819,38.2052,37.9966,38.1958,176137.0
2018-03-29 10:25:00,40.27,40.31,40.17,40.18,53659.0,38.1958,38.2337,38.1009,38.1104,53659.0
2018-03-29 10:30:00,40.2,40.34,40.11,40.31,83155.0,38.1294,38.2621,38.044,38.2337,83155.0
2018-03-29 10:35:00,40.32,40.35,40.26,40.33,27149.0,38.2432,38.2716,38.1863,38.2527,27149.0
2018-03-29 10:40:00,40.35,40.54,40.29,40.49,250128.0,38.2716,38.4518,38.2147,38.4044,250128.0
2018-03-29 10:45:00,40.49,40.64,40.48,40.59,146829.0,38.4044,38.5467,38.3949,38.4993,146829.0
2018-03-29 10:50:00,40.6,40.82,40.57,40.79,113644.0,38.5088,38.7174,38.4803,38.689,113644.0
2018-03-29 10:55:00,40.8,40.95,40.68,40.95,109862.0,38.6985,38.8407,38.5846,38.8407,109862.0
2018-03-29 11:00:00,40.94,41.07,40.94,41.06,127236.0,38.8312,38.9545,38.8312,38.9451,127236.0
2018-03-29 11:05:00,41.07,41.29,41.0,41.23,140779.0,38.9545,39.1632,38.8881,39.1063,140779.0
2018-03-29 11:10:00,41.22,41.26,40.95,41.01,124855.0,39.0968,39.1348,38.8407,38.8976,124855.0
2018-03-29 11:15:00,41.03,41.09,40.86,40.89,62345.0,38.9166,38.9735,38.7554,38.7838,62345.0
2018-03-29 11:20:00,40.9,40.91,40.78,40.79,71187.0,38.7933,38.8028,38.6795,38.689,71187.0
2018-03-29 11:25:00,40.79,40.98,40.78,40.86,95333.0,38.689,38.8692,38.6795,38.7554,95333.0
2018-03-29 11:30:00,40.88,40.89,40.66,40.76,71870.0,38.7743,38.7838,38.5657,38.6605,71870.0
2018-03-29 11:35:00,40.76,40.77,40.67,40.72,34160.0,38.6605,38.67,38.5751,38.6226,34160.0
2018-03-29 11:40:00,40.72,40.89,40.71,40.84,58241.0,38.6226,38.7838,38.6131,38.7364,58241.0
2018-03-29 11:45:00,40.84,40.98,40.75,40.98,79540.0,38.7364,38.8692,38.651,38.8692,79540.0
2018-03-29 11:50:00,40.98,41.02,40.87,40.92,37556.0,38.8692,38.9071,38.7648,38.8123,37556.0
2018-03-29 11:55:00,40.95,41.02,40.94,41.0,37110.0,38.8407,38.9071,38.8312,38.8881,37110.0
2018-03-29 12:00:00,41.01,41.06,40.68,40.7,71138.0,38.8976,38.9451,38.5846,38.6036,71138.0
2018-03-29 12:05:00,40.74,40.84,40.65,40.68,73221.0,38.6415,38.7364,38.5562,38.5846,73221.0
2018-03-29 12:10:00,40.66,40.8,40.6,40.72,69420.0,38.5657,38.6985,38.5088,38.6226,69420.0
2018-03-29 12:15:00,40.71,40.86,40.67,40.85,33746.0,38.6131,38.7554,38.5751,38.7459,33746.0
2018-03-29 12:20:00,40.85,40.86,40.75,40.8,18347.0,38.7459,38.7554,38.651,38.6985,18347.0
2018-03-29 12:25:00,40.79,40.98,40.77,40.97,53173.0,38.689,38.8692,38.67,38.8597,53173.0
2018-03-29 12:30:00,40.98,40.98,40.89,40.89,35572.0,38.8692,38.8692,38.7838,38.7838,35572.0
2018-03-29 12:35:00,40.94,40.94,40.87,40.91,15621.0,38.8312,38.8312,38.7648,38.8028,15621.0
2018-03-29 12:40:00,40.91,40.91,40.78,40.85,40696.0,38.8028,38.8028,38.6795,38.7459,40696.0
2018-03-29 12:45:00,40.86,40.88,40.8,40.82,12364.0,38.7554,38.7743,38.6985,38.7174,12364.0
2018-03-29 12:50:00,40.81,41.0,40.81,41.0,115609.0,38.7079,38.8881,38.7079,38.8881,115609.0
2018-03-29 12:55:00,40.99,41.04,40.91,40.94,48256.0,38.8787,38.9261,38.8028,38.8312,48256.0
2018-03-29 13:00:00,40.94,41.04,40.87,40.88,92755.0,38.8312,38.9261,38.7648,38.7743,92755.0
2018-03-29 13:05:00,40.86,40.87,40.72,40.75,47755.0,38.7554,38.7648,38.6226,38.651,47755.0
2018-03-29 13:10:00,40.73,40.87,40.71,40.81,60581.0,38.6321,38.7648,38.6131,38.7079,60581.0
2018-03-29 13:15:00,40.82,40.94,40.77,40.92,38846.0,38.7174,38.8312,38.67,38.8123,38846.0
2018-03-29 13:20:00,40.92,40.96,40.88,40.96,36860.0,38.8123,38.8502,38.7743,38.8502,36860.0
2018-03-29 13:25:00,40.95,40.99,40.88,40.99,19900.0,38.8407,38.8787,38.7743,38.8787,19900.0
2018-03-29 13:30:00,40.99,41.07,40.93,41.03,49700.0,38.8787,38.9545,38.8218,38.9166,49700.0
2018-03-29 13:35:00,41.03,41.14,41.0,41.02,50324.0,38.9166,39.0209,38.8881,38.9071,50324.0
2018-03-29 13:40:00,41.03,41.21,40.99,41.19,107649.0,38.9166,39.0873,38.8787,39.0684,107649.0
2018-03-29 13:45:00,41.19,41.3,41.14,41.28,123653.0,39.0684,39.1727,39.0209,39.1537,123653.0
2018-03-29 13:50:00,41.27,41.43,41.27,41.32,191095.0,39.1442,39.296,39.1442,39.1917,191095.0
2018-03-29 13:55:00,41.3,41.46,41.29,41.32,174057.0,39.1727,39.3245,39.1632,39.1917,174057.0
2018-03-29 14:00:00,41.31,41.32,41.17,41.24,64726.0,39.1822,39.1917,39.0494,39.1158,64726.0
2018-03-29 14:05:00,41.27,41.43,41.27,41.41,38687.0,39.1442,39.296,39.1442,39.277,38687.0
2018-03-29 14:10:00,41.42,41.64,41.42,41.5,110931.0,39.2865,39.4952,39.2865,39.3624,110931.0
2018-03-29 14:15:00,41.5,41.52,41.39,41.45,51709.0,39.3624,39.3814,39.2581,39.315,51709.0
2018-03-29 14:20:00,41.5,41.53,41.25,41.26,27920.0,39.3624,39.3909,39.1253,39.1348,27920.0
2018-03-29 14:25:00,41.27,41.49,41.27,41.47,62942.0,39.1442,39.3529,39.1442,39.3339,62942.0
2018-03-29 14:30:00,41.45,41.59,41.43,41.58,83116.0,39.315,39.4478,39.296,39.4383,83116.0
2018-03-29 14:35:00,41.59,41.64,41.56,41.57,202937.0,39.4478,39.4952,39.4193,39.4288,202937.0
2018-03-29 14:40:00,41.58,41.76,41.53,41.73,114548.0,39.4383,39.609,39.3909,39.5805,114548.0
2018-03-29 14:45:00,41.72,41.86,41.68,41.85,166471.0,39.5711,39.7039,39.5331,39.6944,166471.0
2018-03-29 14:50:00,41.85,41.85,41.71,41.79,84474.0,39.6944,39.6944,39.5616,39.6375,84474.0
2018-03-29 14:55:00,41.8,41.9,41.68,41.69,54798.0,39.6469,39.7418,39.5331,39.5426,54798.0
2018-03-29 15:00:00,41.7,41.93,41.61,41.92,109468.0,39.5521,39.7702,39.4667,39.7608,109468.0
2018-03-29 15:05:00,41.92,42.03,41.92,42.02,95789.0,39.7608,39.8651,39.7608,39.8556,95789.0
2018-03-29 15:10:00,42.01,42.09,41.93,41.93,109294.0,39.8461,39.922,39.7702,39.7702,109294.0
2018-03-29 15:15:00,41.93,41.99,41.81,41.84,114981.0,39.7702,39.8272,39.6564,39.6849,114981.0
2018-03-29 15:20:00,41.86,41.86,41.67,41.69,40909.0,39.7039,39.7039,39.5236,39.5426,40909.0
2018-03-29 15:25:00,41.67,41.68,41.44,41.64,145321.0,39.5236,39.5331,39.3055,39.4952,145321.0
2018-03-29 15:30:00,41.63,41.63,41.31,41.42,94878.0,39.4857,39.4857,39.1822,39.2865,94878.0
2018-03-29 15:35:00,41.36,41.51,41.24,41.47,84607.0,39.2296,39.3719,39.1158,39.3339,84607.0
2018-03-29 15:40:00,41.46,41.58,41.41,41.44,113747.0,39.3245,39.4383,39.277,39.3055,113747.0
2018-03-29 15:45:00,41.43,41.81,41.43,41.79,131762.0,39.296,39.6564,39.296,39.6375,131762.0
2018-03-29 15:50:00,41.81,41.83,41.49,41.51,119104.0,39.6564,39.6754,39.3529,39.3719,119104.0
2018-03-29 15:55:00,41.51,41.51,41.26,41.3,330467.0,39.3719,39.3719,39.1348,39.1727,330467.0
2018-04-02 09:30:00,40.85,40.97,40.66,40.95,134918.0,38.7459,38.8597,38.5657,38.8407,134918.0
2018-04-02 09:35:00,40.95,41.12,40.92,41.05,108524.0,38.8407,39.002,38.8123,38.9356,108524.0
2018-04-02 09:40:00,41.04,41.04,40.84,40.9,48742.0,38.9261,38.9261,38.7364,38.7933,48742.0
2018-04-02 09:45:00,40.88,40.89,40.52,40.54,102245.0,38.7743,38.7838,38.4329,38.4518,102245.0
2018-04-02 09:50:00,40.54,40.56,40.38,40.38,199157.0,38.4518,38.4708,38.3001,38.3001,199157.0
2018-04-02 09:55:00,40.36,40.55,40.35,40.46,85533.0,38.2811,38.4613,38.2716,38.376,85533.0
2018-04-02 10:00:00,40.41,40.5,40.09,40.23,124233.0,38.3285,38.4139,38.025,38.1578,124233.0
2018-04-02 10:05:00,40.23,40.33,40.12,40.21,171885.0,38.1578,38.2527,38.0535,38.1388,171885.0
2018-04-02 10:10:00,40.22,40.3,39.97,40.02,114097.0,38.1483,38.2242,37.9112,37.9586,114097.0
2018-04-02 10:15:00,40.02,40.21,40.01,40.09,70517.0,37.9586,38.1388,37.9491,38.025,70517.0
2018-04-02 10:20:00,40.09,40.2,39.97,40.17,70695.0,38.025,38.1294,37.9112,38.1009,70695.0
2018-04-02 10:25:00,40.17,40.17,39.85,39.91,75645.0,38.1009,38.1009,37.7974,37.8543,75645.0
2018-04-02 10:30:00,39.93,39.93,39.69,39.69,176624.0,37.8733,37.8733,37.6456,37.6456,176624.0
2018-04-02 10:35:00,39.69,39.77,39.58,39.75,104050.0,37.6456,37.7215,37.5413,37.7025,104050.0
2018-04-02 10:40:00,39.77,39.9,39.76,39.78,66707.0,37.7215,37.8448,37.712,37.731,66707.0
2018-04-02 10:45:00,39.75,39.84,39.65,39.78,42643.0,37.7025,37.7879,37.6077,37.731,42643.0
2018-04-02 10:50:00,39.75,39.77,39.47,39.5,107770.0,37.7025,37.7215,37.437,37.4654,107770.0
2018-04-02 10:55:00,39.52,39.57,39.33,39.37,145114.0,37.4844,37.5318,37.3042,37.3421,145114.0
2018-04-02 11:00:00,39.35,39.36,39.17,39.21,195484.0,37.3231,37.3326,37.1524,37.1904,195484.0
2018-04-02 11:05:00,39.2,39.21,38.93,39.11,455365.0,37.1809,37.1904,36.9248,37.0955,455365.0
2018-04-02 11:10:00,39.11,39.15,38.96,38.96,105669.0,37.0955,37.1334,36.9532,36.9532,105669.0
2018-04-02 11:15:00,38.97,39.12,38.85,39.09,129867.0,36.9627,37.105,36.8489,37.0765,129867.0
2018-04-02 11:20:00,39.06,39.19,38.96,39.13,103961.0,37.0481,37.1714,36.9532,37.1145,103961.0
2018-04-02 11:25:00,39.12,39.22,38.96,39.21,79837.0,37.105,37.1998,36.9532,37.1904,79837.0
2018-04-02 11:30:00,39.21,39.22,38.95,38.96,97081.0,37.1904,37.1998,36.9437,36.9532,97081.0
2018-04-02 11:35:00,38.97,38.99,38.2,38.34,720662.0,36.9627,36.9817,36.2324,36.3652,720662.0
2018-04-02 11:40:00,38.36,38.41,38.02,38.27,274846.0,36.3841,36.4316,36.0616,36.2988,274846.0
2018-04-02 11:45:00,38.29,38.61,38.14,38.5,99626.0,36.3177,36.6213,36.1755,36.5169,99626.0
2018-04-02 11:50:00,38.51,38.58,38.26,38.43,158483.0,36.5264,36.5928,36.2893,36.4505,158483.0
2018-04-02 11:55:00,38.42,38.65,38.34,38.37,146717.0,36.441,36.6592,36.3652,36.3936,146717.0
2018-04-02 12:00:00,38.38,38.41,38.11,38.27,133708.0,36.4031,36.4316,36.147,36.2988,133708.0
2018-04-02 12:05:00,38.3,38.31,37.96,38.12,187325.0,36.3272,36.3367,36.0047,36.1565,187325.0
2018-04-02 12:10:00,38.11,38.2,37.88,38.12,260618.0,36.147,36.2324,35.9289,36.1565,260618.0
2018-04-02 12:15:00,38.13,38.28,37.92,38.24,104103.0,36.166,36.3083,35.9668,36.2703,104103.0
2018-04-02 12:20:00,38.21,38.35,38.16,38.25,81517.0,36.2419,36.3746,36.1944,36.2798,81517.0
2018-04-02 12:25:00,38.23,38.41,38.15,38.33,67337.0,36.2608,36.4316,36.1849,36.3557,67337.0
2018-04-02 12:30:00,38.31,38.62,38.31,38.5,183467.0,36.3367,36.6307,36.3367,36.5169,183467.0
2018-04-02 12:35:00,38.51,38.68,38.44,38.45,143661.0,36.5264,36.6876,36.46,36.4695,143661.0
2018-04-02 12:40:00,38.45,38.78,38.34,38.71,147606.0,36.4695,36.7825,36.3652,36.7161,147606.0
2018-04-02 12:45:00,38.7,38.73,38.56,38.67,45118.0,36.7066,36.7351,36.5738,36.6782,45118.0
2018-04-02 12:50:00,38.67,38.68,38.45,38.49,47900.0,36.6782,36.6876,36.4695,36.5074,47900.0
2018-04-02 12:55:00,38.5,38.53,38.35,38.45,60502.0,36.5169,36.5454,36.3746,36.4695,60502.0
2018-04-02 13:00:00,38.46,38.58,38.25,38.26,78610.0,36.479,36.5928,36.2798,36.2893,78610.0
2018-04-02 13:05:00,38.26,38.4,38.2,38.21,37355.0,36.2893,36.4221,36.2324,36.2419,37355.0
2018-04-02 13:10:00,38.22,38.38,38.16,38.16,62740.0,36.2513,36.4031,36.1944,36.1944,62740.0
2018-04-02 13:15:00,38.16,38.28,38.12,38.15,87402.0,36.1944,36.3083,36.1565,36.1849,87402.0
2018-04-02 13:20:00,38.15,38.22,38.02,38.03,95209.0,36.1849,36.2513,36.0616,36.0711,95209.0
2018-04-02 13:25:00,38.05,38.06,37.77,37.8,245925.0,36.0901,36.0996,35.8245,35.853,245925.0
2018-04-02 13:30:00,37.8,38.06,37.8,38.04,97583.0,35.853,36.0996,35.853,36.0806,97583.0
2018-04-02 13:35:00,38.05,38.15,37.96,37.98,85648.0,36.0901,36.1849,36.0047,36.0237,85648.0
2018-04-02 13:40:00,37.98,38.0,37.65,37.68,215863.0,36.0237,36.0427,35.7107,35.7392,215863.0
2018-04-02 13:45:00,37.67,37.78,37.53,37.59,192713.0,35.7297,35.834,35.5969,35.6538,192713.0
2018-04-02 13:50:00,37.59,37.74,37.53,37.63,282147.0,35.6538,35.7961,35.5969,35.6917,282147.0
2018-04-02 13:55:00,37.62,37.65,37.46,37.46,149651.0,35.6822,35.7107,35.5305,35.5305,149651.0
2018-04-02 14:00:00,37.45,37.46,37.18,37.28,249650.0,35.521,35.5305,35.2649,35.3598,249650.0
2018-04-02 14:05:00,37.29,37.52,37.12,37.47,175770.0,35.3692,35.5874,35.208,35.54,175770.0
2018-04-02 14:10:00,37.44,37.6,37.33,37.51,115464.0,35.5115,35.6633,35.4072,35.5779,115464.0
2018-04-02 14:15:00,37.55,37.69,37.45,37.62,141490.0,35.6159,35.7486,35.521,35.6822,141490.0
2018-04-02 14:20:00,37.62,37.85,37.61,37.76,134893.0,35.6822,35.9004,35.6728,35.815,134893.0
2018-04-02 14:25:00,37.79,37.8,37.44,37.53,80759.0,35.8435,35.853,35.5115,35.5969,80759.0
2018-04-02 14:30:00,37.45,37.79,37.4,37.71,95711.0,35.521,35.8435,35.4736,35.7676,95711.0
2018-04-02 14:35:00,37.71,37.74,37.42,37.53,123899.0,35.7676,35.7961,35.4926,35.5969,123899.0
2018-04-02 14:40:00,37.54,37.54,37.3,37.35,124936.0,35.6064,35.6064,35.3787,35.4262,124936.0
2018-04-02 14:45:00,37.34,37.61,37.3,37.61,191785.0,35.4167,35.6728,35.3787,35.6728,191785.0
2018-04-02 14:50:00,37.61,37.91,37.56,37.87,187074.0,35.6728,35.9573,35.6253,35.9194,187074.0
2018-04-02 14:55:00,37.84,37.88,37.65,37.84,118045.0,35.8909,35.9289,35.7107,35.8909,118045.0
2018-04-02 15:00:00,37.84,37.93,37.65,37.75,74695.0,35.8909,35.9763,35.7107,35.8056,74695.0
2018-04-02 15:05:00,37.73,37.77,37.6,37.7,71958.0,35.7866,35.8245,35.6633,35.7581,71958.0
2018-04-02 15:10:00,37.69,38.03,37.61,37.99,120649.0,35.7486,36.0711,35.6728,36.0332,120649.0
2018-04-02 15:15:00,37.98,38.1,37.88,38.1,128115.0,36.0237,36.1375,35.9289,36.1375,128115.0
2018-04-02 15:20:00,38.1,38.17,37.76,37.77,160717.0,36.1375,36.2039,35.815,35.8245,160717.0
2018-04-02 15:25:00,37.77,37.78,37.64,37.75,99732.0,35.8245,35.834,35.7012,35.8056,99732.0
2018-04-02 15:30:00,37.74,37.93,37.51,37.57,116916.0,35.7961,35.9763,35.5779,35.6348,116916.0
2018-04-02 15:35:00,37.55,37.87,37.55,37.71,94924.0,35.6159,35.9194,35.6159,35.7676,94924.0
2018-04-02 15:40:00,37.7,38.01,37.6,37.94,132968.0,35.7581,36.0522,35.6633,35.9858,132968.0
2018-04-02 15:45:00,37.93,38.34,37.93,38.15,577323.0,35.9763,36.3652,35.9763,36.1849,577323.0
2018-04-02 15:50:00,38.18,38.65,38.18,38.61,225770.0,36.2134,36.6592,36.2134,36.6213,225770.0
2018-04-02 15:55:00,38.58,38.63,38.28,38.43,437929.0,36.5928,36.6402,36.3083,36.4505,437929.0
2018-04-03 09:30:00,39.1,39.1,38.81,38.89,245837.0,37.086,37.086,36.811,36.8868,245837.0
2018-04-03 09:35:00,38.86,39.11,38.78,39.1,234161.0,36.8584,37.0955,36.7825,37.086,234161.0
2018-04-03 09:40:00,39.13,39.18,38.93,38.97,236706.0,37.1145,37.1619,36.9248,36.9627,236706.0
2018-04-03 09:45:00,38.96,39.19,38.93,39.11,106986.0,36.9532,37.1714,36.9248,37.0955,106986.0
2018-04-03 09:50:00,39.1,39.1,38.84,38.92,127366.0,37.086,37.086,36.8394,36.9153,127366.0
2018-04-03 09:55:00,38.94,38.97,38.68,38.77,134557.0,36.9343,36.9627,36.6876,36.773,134557.0
2018-04-03 10:00:00,38.83,38.83,38.6,38.76,206078.0,36.8299,36.8299,36.6118,36.7635,206078.0
2018-04-03 10:05:00,38.75,38.76,38.41,38.55,145362.0,36.754,36.7635,36.4316,36.5643,145362.0
2018-04-03 10:10:00,38.55,38.55,38.26,38.36,112308.0,36.5643,36.5643,36.2893,36.3841,112308.0
2018-04-03 10:15:00,38.34,38.48,38.16,38.2,110461.0,36.3652,36.498,36.1944,36.2324,110461.0
2018-04-03 10:20:00,38.2,38.43,38.11,38.33,54746.0,36.2324,36.4505,36.147,36.3557,54746.0
2018-04-03 10:25:00,38.3,38.55,38.25,38.55,71581.0,36.3272,36.5643,36.2798,36.5643,71581.0
2018-04-03 10:30:00,38.54,38.77,38.47,38.77,99932.0,36.5549,36.773,36.4885,36.773,99932.0
2018-04-03 10:35:00,38.77,38.77,38.54,38.57,43756.0,36.773,36.773,36.5549,36.5833,43756.0
2018-04-03 10:40:00,38.56,38.77,38.56,38.71,76407.0,36.5738,36.773,36.5738,36.7161,76407.0
2018-04-03 10:45:00,38.73,39.06,38.66,38.95,144504.0,36.7351,37.0481,36.6687,36.9437,144504.0
2018-04-03 10:50:00,38.92,39.03,38.84,38.88,84860.0,36.9153,37.0196,36.8394,36.8773,84860.0
2018-04-03 10:55:00,38.9,39.25,38.87,39.18,81162.0,36.8963,37.2283,36.8679,37.1619,81162.0
2018-04-03 11:00:00,39.18,39.45,39.18,39.29,145888.0,37.1619,37.418,37.1619,37.2662,145888.0
2018-04-03 11:05:00,39.3,39.59,39.28,39.53,359441.0,37.2757,37.5508,37.2567,37.4939,359441.0
2018-04-03 11:10:00,39.51,39.53,39.29,39.32,95615.0,37.4749,37.4939,37.2662,37.2947,95615.0
2018-04-03 11:15:00,39.36,39.39,39.2,39.35,94793.0,37.3326,37.3611,37.1809,37.3231,94793.0
2018-04-03 11:20:00,39.36,39.37,39.17,39.2,58935.0,37.3326,37.3421,37.1524,37.1809,58935.0
2018-04-03 11:25:00,39.18,39.43,39.18,39.25,72901.0,37.1619,37.399,37.1619,37.2283,72901.0
2018-04-03 11:30:00,39.2,39.28,39.04,39.06,88206.0,37.1809,37.2567,37.0291,37.0481,88206.0
2018-04-03 11:35:00,39.09,39.11,38.85,38.94,89971.0,37.0765,37.0955,36.8489,36.9343,89971.0
2018-04-03 11:40:00,38.95,39.06,38.88,39.04,92122.0,36.9437,37.0481,36.8773,37.0291,92122.0
2018-04-03 11:45:00,39.05,39.14,38.92,38.93,94875.0,37.0386,37.124,36.9153,36.9248,94875.0
2018-04-03 11:50:00,38.89,38.93,38.72,38.84,104023.0,36.8868,36.9248,36.7256,36.8394,104023.0
2018-04-03 11:55:00,38.84,38.9,38.71,38.71,37640.0,36.8394,36.8963,36.7161,36.7161,37640.0
2018-04-03 12:00:00,38.74,38.98,38.73,38.98,83531.0,36.7446,36.9722,36.7351,36.9722,83531.0
2018-04-03 12:05:00,39.0,39.05,38.92,38.98,48084.0,36.9912,37.0386,36.9153,36.9722,48084.0
2018-04-03 12:10:00,38.96,39.0,38.86,38.9,24105.0,36.9532,36.9912,36.8584,36.8963,24105.0
2018-04-03 12:15:00,38.9,39.01,38.8,38.85,24718.0,36.8963,37.0007,36.8015,36.8489,24718.0
2018-04-03 12:20:00,38.86,38.9,38.62,38.65,69000.0,36.8584,36.8963,36.6307,36.6592,69000.0
2018-04-03 12:25:00,38.65,38.72,38.6,38.69,38907.0,36.6592,36.7256,36.6118,36.6971,38907.0
2018-04-03 12:30:00,38.65,38.84,38.65,38.8,26644.0,36.6592,36.8394,36.6592,36.8015,26644.0
2018-04-03 12:35:00,38.8,38.85,38.7,38.8,16482.0,36.8015,36.8489,36.7066,36.8015,16482.0
2018-04-03 12:40:00,38.78,39.02,38.78,38.97,242423.0,36.7825,37.0101,36.7825,36.9627,242423.0
2018-04-03 12:45:00,38.97,39.01,38.75,38.8,80820.0,36.9627,37.0007,36.754,36.8015,80820.0
2018-04-03 12:50:00,38.82,38.91,38.74,38.74,30652.0,36.8204,36.9058,36.7446,36.7446,30652.0
2018-04-03 12:55:00,38.74,38.87,38.72,38.85,17860.0,36.7446,36.8679,36.7256,36.8489,17860.0
2018-04-03 13:00:00,38.8,38.87,38.68,38.85,42892.0,36.8015,36.8679,36.6876,36.8489,42892.0
2018-04-03 13:05:00,38.87,38.94,38.82,38.87,22986.0,36.8679,36.9343,36.8204,36.8679,22986.0
2018-04-03 13:10:00,38.85,38.95,38.73,38.76,66857.0,36.8489,36.9437,36.7351,36.7635,66857.0
2018-04-03 13:15:00,38.77,38.9,38.71,38.89,26800.0,36.773,36.8963,36.7161,36.8868,26800.0
2018-04-03 13:20:00,38.92,39.2,38.91,39.18,172569.0,36.9153,37.1809,36.9058,37.1619,172569.0
2018-04-03 13:25:00,39.16,39.3,39.12,39.16,96410.0,37.1429,37.2757,37.105,37.1429,96410.0
2018-04-03 13:30:00,39.18,39.25,39.08,39.12,54830.0,37.1619,37.2283,37.067,37.105,54830.0
2018-04-03 13:35:00,39.12,39.12,38.97,38.98,31008.0,37.105,37.105,36.9627,36.9722,31008.0
2018-04-03 13:40:00,38.95,39.08,38.95,39.08,16585.0,36.9437,37.067,36.9437,37.067,16585.0
2018-04-03 13:45:00,39.07,39.09,38.85,38.88,18447.0,37.0576,37.0765,36.8489,36.8773,18447.0
2018-04-03 13:50:00,38.88,39.04,38.88,39.03,43873.0,36.8773,37.0291,36.8773,37.0196,43873.0
2018-04-03 13:55:00,39.08,39.22,39.07,39.17,50217.0,37.067,37.1998,37.0576,37.1524,50217.0
2018-04-03 14:00:00,39.19,39.22,39.04,39.11,73944.0,37.1714,37.1998,37.0291,37.0955,73944.0
2018-04-03 14:05:00,39.14,39.15,38.91,39.01,92953.0,37.124,37.1334,36.9058,37.0007,92953.0
2018-04-03 14:10:00,38.97,38.98,38.87,38.9,15439.0,36.9627,36.9722,36.8679,36.8963,15439.0
2018-04-03 14:15:00,38.91,38.91,38.71,38.8,63245.0,36.9058,36.9058,36.7161,36.8015,63245.0
2018-04-03 14:20:00,38.75,38.92,38.75,38.89,26439.0,36.754,36.9153,36.754,36.8868,26439.0
2018-04-03 14:25:00,38.84,38.85,38.66,38.74,33664.0,36.8394,36.8489,36.6687,36.7446,33664.0
2018-04-03 14:30:00,38.65,38.67,38.44,38.49,309576.0,36.6592,36.6782,36.46,36.5074,309576.0
2018-04-03 14:35:00,38.47,38.59,38.43,38.58,162556.0,36.4885,36.6023,36.4505,36.5928,162556.0
2018-04-03 14:40:00,38.58,38.64,38.4,38.4,68594.0,36.5928,36.6497,36.4221,36.4221,68594.0
2018-04-03 14:45:00,38.4,39.13,38.38,39.05,118531.0,36.4221,37.1145,36.4031,37.0386,118531.0
2018-04-03 14:50:00,39.03,39.1,38.97,39.0,277825.0,37.0196,37.086,36.9627,36.9912,277825.0
2018-04-03 14:55:00,39.06,39.43,39.04,39.34,258418.0,37.0481,37.399,37.0291,37.3137,258418.0
2018-04-03 15:00:00,39.28,39.73,39.2,39.65,335304.0,37.2567,37.6836,37.1809,37.6077,335304.0
2018-04-03 15:05:00,39.64,40.1,39.62,40.01,222903.0,37.5982,38.0345,37.5792,37.9491,222903.0
2018-04-03 15:10:00,40.0,40.16,39.64,39.71,216005.0,37.9397,38.0914,37.5982,37.6646,216005.0
2018-04-03 15:15:00,39.68,39.87,39.59,39.83,161949.0,37.6361,37.8164,37.5508,37.7784,161949.0
2018-04-03 15:20:00,39.8,39.95,39.67,39.87,158186.0,37.75,37.8922,37.6267,37.8164,158186.0
2018-04-03 15:25:00,39.89,40.09,39.82,40.06,198385.0,37.8353,38.025,37.7689,37.9966,198385.0
2018-04-03 15:30:00,40.06,40.09,39.65,39.68,149237.0,37.9966,38.025,37.6077,37.6361,149237.0
2018-04-03 15:35:00,39.7,39.72,39.47,39.68,146764.0,37.6551,37.6741,37.437,37.6361,146764.0
2018-04-03 15:40:00,39.69,39.82,39.64,39.68,180676.0,37.6456,37.7689,37.5982,37.6361,180676.0
2018-04-03 15:45:00,39.67,39.92,39.59,39.65,167255.0,37.6267,37.8638,37.5508,37.6077,167255.0
2018-04-03 15:50:00,39.65,39.82,39.61,39.69,89181.0,37.6077,37.7689,37.5697,37.6456,89181.0
2018-04-03 15:55:00,39.7,39.97,39.68,39.89,241657.0,37.6551,37.9112,37.6361,37.8353,241657.0
2018-04-04 09:30:00,38.07,38.41,37.99,38.41,726423.0,36.1091,36.4316,36.0332,36.4316,726423.0
2018-04-04 09:35:00,38.41,38.59,38.28,38.44,363209.0,36.4316,36.6023,36.3083,36.46,363209.0
2018-04-04 09:40:00,38.38,38.63,38.29,38.6,195902.0,36.4031,36.6402,36.3177,36.6118,195902.0
2018-04-04 09:45:00,38.59,38.59,38.31,38.41,130733.0,36.6023,36.6023,36.3367,36.4316,130733.0
2018-04-04 09:50:00,38.39,38.63,38.29,38.63,78844.0,36.4126,36.6402,36.3177,36.6402,78844.0
2018-04-04 09:55:00,38.68,38.81,38.57,38.78,155596.0,36.6876,36.811,36.5833,36.7825,155596.0
2018-04-04 10:00:00,38.76,38.77,38.45,38.65,252818.0,36.7635,36.773,36.4695,36.6592,252818.0
2018-04-04 10:05:00,38.66,38.95,38.55,38.83,236259.0,36.6687,36.9437,36.5643,36.8299,236259.0
2018-04-04 10:10:00,38.81,39.08,38.78,38.91,144397.0,36.811,37.067,36.7825,36.9058,144397.0
2018-04-04 10:15:00,38.92,38.98,38.74,38.93,84553.0,36.9153,36.9722,36.7446,36.9248,84553.0
2018-04-04 10:20:00,38.86,38.87,38.66,38.67,90729.0,36.8584,36.8679,36.6687,36.6782,90729.0
2018-04-04 10:25:00,38.7,38.89,38.65,38.74,118352.0,36.7066,36.8868,36.6592,36.7446,118352.0
2018-04-04 10:30:00,38.74,38.84,38.54,38.6,71494.0,36.7446,36.8394,36.5549,36.6118,71494.0
2018-04-04 10:35:00,38.6,38.76,38.55,38.74,67955.0,36.6118,36.7635,36.5643,36.7446,67955.0
2018-04-04 10:40:00,38.72,38.82,38.69,38.76,56476.0,36.7256,36.8204,36.6971,36.7635,56476.0
2018-04-04 10:45:00,38.75,39.23,38.75,39.23,109791.0,36.754,37.2093,36.754,37.2093,109791.0
2018-04-04 10:50:00,39.24,39.29,39.11,39.14,107400.0,37.2188,37.2662,37.0955,37.124,107400.0
2018-04-04 10:55:00,39.16,39.38,39.11,39.3,74250.0,37.1429,37.3516,37.0955,37.2757,74250.0
2018-04-04 11:00:00,39.31,39.31,39.1,39.15,76818.0,37.2852,37.2852,37.086,37.1334,76818.0
2018-04-04 11:05:00,39.15,39.17,38.99,39.08,155426.0,37.1334,37.1524,36.9817,37.067,155426.0
2018-04-04 11:10:00,39.07,39.21,39.07,39.1,113628.0,37.0576,37.1904,37.0576,37.086,113628.0
2018-04-04 11:15:00,39.07,39.4,39.07,39.35,138093.0,37.0576,37.3706,37.0576,37.3231,138093.0
2018-04-04 11:20:00,39.36,39.63,39.35,39.63,148615.0,37.3326,37.5887,37.3231,37.5887,148615.0
2018-04-04 11:25:00,39.59,39.6,39.43,39.51,38893.0,37.5508,37.5603,37.399,37.4749,38893.0
2018-04-04 11:30:00,39.46,39.78,39.42,39.63,106695.0,37.4275,37.731,37.3895,37.5887,106695.0
2018-04-04 11:35:00,39.58,39.66,39.46,39.51,71964.0,37.5413,37.6172,37.4275,37.4749,71964.0
2018-04-04 11:40:00,39.48,39.52,39.36,39.43,36400.0,37.4464,37.4844,37.3326,37.399,36400.0
2018-04-04 11:45:00,39.43,39.6,39.36,39.51,53066.0,37.399,37.5603,37.3326,37.4749,53066.0
2018-04-04 11:50:00,39.49,39.49,39.31,39.37,56658.0,37.4559,37.4559,37.2852,37.3421,56658.0
2018-04-04 11:55:00,39.4,39.58,39.38,39.57,57201.0,37.3706,37.5413,37.3516,37.5318,57201.0
2018-04-04 12:00:00,39.58,39.62,39.48,39.54,34167.0,37.5413,37.5792,37.4464,37.5034,34167.0
2018-04-04 12:05:00,39.52,39.81,39.48,39.79,31021.0,37.4844,37.7594,37.4464,37.7405,31021.0
2018-04-04 12:10:00,39.79,40.0,39.79,39.9,153380.0,37.7405,37.9397,37.7405,37.8448,153380.0
2018-04-04 12:15:00,39.89,39.89,39.78,39.79,130786.0,37.8353,37.8353,37.731,37.7405,130786.0
2018-04-04 12:20:00,39.8,40.02,39.7,39.93,158146.0,37.75,37.9586,37.6551,37.8733,158146.0
2018-04-04 12:25:00,39.94,40.03,39.88,39.92,108860.0,37.8827,37.9681,37.8258,37.8638,108860.0
2018-04-04 12:30:00,39.97,39.98,39.82,39.97,34355.0,37.9112,37.9207,37.7689,37.9112,34355.0
2018-04-04 12:35:00,39.97,40.13,39.92,40.02,57497.0,37.9112,38.063,37.8638,37.9586,57497.0
2018-04-04 12:40:00,40.05,40.1,39.89,40.08,187164.0,37.9871,38.0345,37.8353,38.0155,187164.0
2018-04-04 12:45:00,40.09,40.2,40.0,40.0,67532.0,38.025,38.1294,37.9397,37.9397,67532.0
2018-04-04 12:50:00,39.98,40.0,39.86,39.96,80456.0,37.9207,37.9397,37.8069,37.9017,80456.0
2018-04-04 12:55:00,39.94,40.06,39.93,39.95,52506.0,37.8827,37.9966,37.8733,37.8922,52506.0
2018-04-04 13:00:00,39.97,40.0,39.84,39.87,41268.0,37.9112,37.9397,37.7879,37.8164,41268.0
2018-04-04 13:05:00,39.84,39.91,39.69,39.75,88921.0,37.7879,37.8543,37.6456,37.7025,88921.0
2018-04-04 13:10:00,39.73,39.73,39.6,39.7,88646.0,37.6836,37.6836,37.5603,37.6551,88646.0
2018-04-04 13:15:00,39.7,39.73,39.58,39.6,42700.0,37.6551,37.6836,37.5413,37.5603,42700.0
2018-04-04 13:20:00,39.58,39.67,39.43,39.51,99671.0,37.5413,37.6267,37.399,37.4749,99671.0
2018-04-04 13:25:00,39.5,39.58,39.35,39.58,262769.0,37.4654,37.5413,37.3231,37.5413,262769.0
2018-04-04 13:30:00,39.59,39.59,39.47,39.48,78426.0,37.5508,37.5508,37.437,37.4464,78426.0
2018-04-04 13:35:00,39.48,39.72,39.46,39.66,133784.0,37.4464,37.6741,37.4275,37.6172,133784.0
2018-04-04 13:40:00,39.7,39.84,39.7,39.83,79353.0,37.6551,37.7879,37.6551,37.7784,79353.0
2018-04-04 13:45:00,39.81,39.82,39.57,39.63,73607.0,37.7594,37.7689,37.5318,37.5887,73607.0
2018-04-04 13:50:00,39.6,39.62,39.53,39.56,17792.0,37.5603,37.5792,37.4939,37.5223,17792.0
2018-04-04 13:55:00,39.59,39.73,39.58,39.72,29943.0,37.5508,37.6836,37.5413,37.6741,29943.0
2018-04-04 14:00:00,39.75,39.83,39.7,39.81,33720.0,37.7025,37.7784,37.6551,37.7594,33720.0
2018-04-04 14:05:00,39.8,40.02,39.79,39.96,56939.0,37.75,37.9586,37.7405,37.9017,56939.0
2018-04-04 14:10:00,40.0,40.16,40.0,40.16,71487.0,37.9397,38.0914,37.9397,38.0914,71487.0
2018-04-04 14:15:00,40.15,40.43,40.15,40.37,169645.0,38.0819,38.3475,38.0819,38.2906,169645.0
2018-04-04 14:20:00,40.35,40.56,40.35,40.48,96868.0,38.2716,38.4708,38.2716,38.3949,96868.0
2018-04-04 14:25:00,40.5,40.61,40.41,40.6,106870.0,38.4139,38.5182,38.3285,38.5088,106870.0
2018-04-04 14:30:00,40.6,40.62,40.46,40.48,130156.0,38.5088,38.5277,38.376,38.3949,130156.0
2018-04-04 14:35:00,40.49,40.5,40.3,40.35,76273.0,38.4044,38.4139,38.2242,38.2716,76273.0
2018-04-04 14:40:00,40.34,40.77,40.31,40.72,101694.0,38.2621,38.67,38.2337,38.6226,101694.0
2018-04-04 14:45:00,40.73,40.8,40.6,40.67,111689.0,38.6321,38.6985,38.5088,38.5751,111689.0
2018-04-04 14:50:00,40.69,40.8,40.62,40.63,184119.0,38.5941,38.6985,38.5277,38.5372,184119.0
2018-04-04 14:55:00,40.62,40.8,40.56,40.77,168200.0,38.5277,38.6985,38.4708,38.67,168200.0
2018-04-04 15:00:00,40.75,40.98,40.72,40.89,85152.0,38.651,38.8692,38.6226,38.7838,85152.0
2018-04-04 15:05:00,40.9,41.02,40.85,41.02,86378.0,38.7933,38.9071,38.7459,38.9071,86378.0
2018-04-04 15:10:00,41.02,41.03,40.77,40.77,121033.0,38.9071,38.9166,38.67,38.67,121033.0
2018-04-04 15:15:00,40.76,40.82,40.66,40.68,85364.0,38.6605,38.7174,38.5657,38.5846,85364.0
2018-04-04 15:20:00,40.69,41.08,40.68,41.05,103606.0,38.5941,38.964,38.5846,38.9356,103606.0
2018-04-04 15:25:00,41.05,41.2,40.99,41.15,91337.0,38.9356,39.0778,38.8787,39.0304,91337.0
2018-04-04 15:30:00,41.13,41.27,41.12,41.13,104799.0,39.0115,39.1442,39.002,39.0115,104799.0
2018-04-04 15:35:00,41.15,41.29,41.1,41.26,104663.0,39.0304,39.1632,38.983,39.1348,104663.0
2018-04-04 15:40:00,41.26,41.31,41.13,41.15,130029.0,39.1348,39.1822,39.0115,39.0304,130029.0
2018-04-04 15:45:00,41.16,41.36,41.15,41.33,115804.0,39.0399,39.2296,39.0304,39.2012,115804.0
2018-04-04 15:50:00,41.33,41.52,41.33,41.47,198205.0,39.2012,39.3814,39.2012,39.3339,198205.0
2018-04-04 15:55:00,41.47,41.51,41.22,41.25,326023.0,39.3339,39.3719,39.0968,39.1253,326023.0
2018-04-05 09:30:00,42.08,42.13,41.85,42.13,333369.0,39.9125,39.9599,39.6944,39.9599,333369.0
2018-04-05 09:35:00,42.13,42.15,41.74,41.76,270184.0,39.9599,39.9789,39.59,39.609,270184.0
2018-04-05 09:40:00,41.75,41.9,41.71,41.79,265166.0,39.5995,39.7418,39.5616,39.6375,265166.0
2018-04-05 09:45:00,41.83,41.85,41.62,41.71,73640.0,39.6754,39.6944,39.4762,39.5616,73640.0
2018-04-05 09:50:00,41.71,41.89,41.6,41.89,72667.0,39.5616,39.7323,39.4572,39.7323,72667.0
2018-04-05 09:55:00,41.88,42.03,41.77,42.03,76264.0,39.7228,39.8651,39.6185,39.8651,76264.0
2018-04-05 10:00:00,42.01,42.03,41.82,41.84,146271.0,39.8461,39.8651,39.6659,39.6849,146271.0
2018-04-05 10:05:00,41.86,42.04,41.86,41.97,77716.0,39.7039,39.8746,39.7039,39.8082,77716.0
2018-04-05 10:10:00,42.01,42.09,41.91,42.05,77358.0,39.8461,39.922,39.7513,39.8841,77358.0
2018-04-05 10:15:00,42.03,42.08,41.82,41.86,102400.0,39.8651,39.9125,39.6659,39.7039,102400.0
2018-04-05 10:20:00,41.89,41.91,41.79,41.86,36491.0,39.7323,39.7513,39.6375,39.7039,36491.0
2018-04-05 10:25:00,41.87,41.89,41.72,41.84,123903.0,39.7133,39.7323,39.5711,39.6849,123903.0
2018-04-05 10:30:00,41.84,41.99,41.81,41.89,64747.0,39.6849,39.8272,39.6564,39.7323,64747.0
2018-04-05 10:35:00,41.86,41.92,41.76,41.84,16978.0,39.7039,39.7608,39.609,39.6849,16978.0
2018-04-05 10:40:00,41.84,41.9,41.75,41.87,40648.0,39.6849,39.7418,39.5995,39.7133,40648.0
2018-04-05 10:45:00,41.89,41.9,41.7,41.77,39557.0,39.7323,39.7418,39.5521,39.6185,39557.0
2018-04-05 10:50:00,41.77,41.85,41.74,41.84,43011.0,39.6185,39.6944,39.59,39.6849,43011.0
2018-04-05 10:55:00,41.85,41.97,41.78,41.78,240377.0,39.6944,39.8082,39.628,39.628,240377.0
2018-04-05 11:00:00,41.85,42.07,41.82,42.07,64384.0,39.6944,39.903,39.6659,39.903,64384.0
2018-04-05 11:05:00,42.05,42.34,42.03,42.31,132130.0,39.8841,40.1591,39.8651,40.1307,132130.0
2018-04-05 11:10:00,42.32,42.42,42.24,42.31,93510.0,40.1402,40.235,40.0643,40.1307,93510.0
2018-04-05 11:15:00,42.32,42.39,42.26,42.33,62114.0,40.1402,40.2066,40.0832,40.1496,62114.0
2018-04-05 11:20:00,42.32,42.5,42.32,42.46,77803.0,40.1402,40.3109,40.1402,40.2729,77803.0
2018-04-05 11:25:00,42.45,42.52,42.42,42.45,35550.0,40.2635,40.3299,40.235,40.2635,35550.0
2018-04-05 11:30:00,42.43,42.58,42.38,42.55,65820.0,40.2445,40.3868,40.1971,40.3583,65820.0
2018-04-05 11:35:00,42.56,42.59,42.5,42.52,99902.0,40.3678,40.3963,40.3109,40.3299,99902.0
2018-04-05 11:40:00,42.52,42.55,42.42,42.45,147408.0,40.3299,40.3583,40.235,40.2635,147408.0
2018-04-05 11:45:00,42.44,42.45,42.33,42.41,77358.0,40.254,40.2635,40.1496,40.2255,77358.0
2018-04-05 11:50:00,42.38,42.52,42.36,42.52,38990.0,40.1971,40.3299,40.1781,40.3299,38990.0
2018-04-05 11:55:00,42.51,42.57,42.38,42.56,97776.0,40.3204,40.3773,40.1971,40.3678,97776.0
2018-04-05 12:00:00,42.56,42.58,42.48,42.54,25218.0,40.3678,40.3868,40.2919,40.3488,25218.0
2018-04-05 12:05:00,42.55,42.55,42.4,42.42,74361.0,40.3583,40.3583,40.216,40.235,74361.0
2018-04-05 12:10:00,42.43,42.46,42.33,42.44,75035.0,40.2445,40.2729,40.1496,40.254,75035.0
2018-04-05 12:15:00,42.44,42.45,42.15,42.22,163375.0,40.254,40.2635,39.9789,40.0453,163375.0
2018-04-05 12:20:00,42.22,42.28,42.12,42.16,43580.0,40.0453,40.1022,39.9505,39.9884,43580.0
2018-04-05 12:25:00,42.16,42.29,42.16,42.22,32019.0,39.9884,40.1117,39.9884,40.0453,32019.0
2018-04-05 12:30:00,42.23,42.29,42.08,42.17,38459.0,40.0548,40.1117,39.9125,39.9979,38459.0
2018-04-05 12:35:00,42.18,42.23,42.08,42.22,54473.0,40.0074,40.0548,39.9125,40.0453,54473.0
2018-04-05 12:40:00,42.26,42.28,42.1,42.12,34983.0,40.0832,40.1022,39.9315,39.9505,34983.0
2018-04-05 12:45:00,42.12,42.24,42.09,42.22,18055.0,39.9505,40.0643,39.922,40.0453,18055.0
2018-04-05 12:50:00,42.23,42.27,42.16,42.2,21513.0,40.0548,40.0927,39.9884,40.0263,21513.0
2018-04-05 12:55:00,42.24,42.34,42.24,42.32,39017.0,40.0643,40.1591,40.0643,40.1402,39017.0
2018-04-05 13:00:00,42.33,42.48,42.33,42.42,58462.0,40.1496,40.2919,40.1496,40.235,58462.0
2018-04-05 13:05:00,42.43,42.45,42.35,42.36,26792.0,40.2445,40.2635,40.1686,40.1781,26792.0
2018-04-05 13:10:00,42.37,42.38,42.16,42.24,67036.0,40.1876,40.1971,39.9884,40.0643,67036.0
2018-04-05 13:15:00,42.22,42.22,42.03,42.08,57733.0,40.0453,40.0453,39.8651,39.9125,57733.0
2018-04-05 13:20:00,42.03,42.06,41.76,41.8,174289.0,39.8651,39.8936,39.609,39.6469,174289.0
2018-04-05 13:25:00,41.86,41.91,41.78,41.82,47181.0,39.7039,39.7513,39.628,39.6659,47181.0
2018-04-05 13:30:00,41.82,41.97,41.8,41.92,67973.0,39.6659,39.8082,39.6469,39.7608,67973.0
2018-04-05 13:35:00,41.95,42.03,41.79,41.8,51218.0,39.7892,39.8651,39.6375,39.6469,51218.0
2018-04-05 13:40:00,41.78,41.81,41.49,41.58,203167.0,39.628,39.6564,39.3529,39.4383,203167.0
2018-04-05 13:45:00,41.58,41.78,41.58,41.75,75514.0,39.4383,39.628,39.4383,39.5995,75514.0
2018-04-05 13:50:00,41.76,41.96,41.72,41.86,35278.0,39.609,39.7987,39.5711,39.7039,35278.0
2018-04-05 13:55:00,41.87,41.9,41.8,41.84,32452.0,39.7133,39.7418,39.6469,39.6849,32452.0
2018-04-05 14:00:00,41.89,42.03,41.83,41.95,60999.0,39.7323,39.8651,39.6754,39.7892,60999.0
2018-04-05 14:05:00,41.95,41.95,41.73,41.76,52920.0,39.7892,39.7892,39.5805,39.609,52920.0
2018-04-05 14:10:00,41.76,41.94,41.75,41.82,28169.0,39.609,39.7797,39.5995,39.6659,28169.0
2018-04-05 14:15:00,41.85,42.05,41.84,42.01,40938.0,39.6944,39.8841,39.6849,39.8461,40938.0
2018-04-05 14:20:00,42.0,42.02,41.88,41.9,31510.0,39.8366,39.8556,39.7228,39.7418,31510.0
2018-04-05 14:25:00,41.88,41.97,41.84,41.9,36654.0,39.7228,39.8082,39.6849,39.7418,36654.0
2018-04-05 14:30:00,41.92,42.15,41.92,42.15,55746.0,39.7608,39.9789,39.7608,39.9789,55746.0
2018-04-05 14:35:00,42.16,42.17,42.08,42.09,55515.0,39.9884,39.9979,39.9125,39.922,55515.0
2018-04-05 14:40:00,42.15,42.28,42.06,42.27,38954.0,39.9789,40.1022,39.8936,40.0927,38954.0
2018-04-05 14:45:00,42.26,42.4,42.25,42.31,81240.0,40.0832,40.216,40.0738,40.1307,81240.0
2018-04-05 14:50:00,42.3,42.36,42.29,42.34,97271.0,40.1212,40.1781,40.1117,40.1591,97271.0
2018-04-05 14:55:00,42.38,42.43,42.31,42.37,63133.0,40.1971,40.2445,40.1307,40.1876,63133.0
2018-04-05 15:00:00,42.4,42.4,42.23,42.26,41540.0,40.216,40.216,40.0548,40.0832,41540.0
2018-04-05 15:05:00,42.26,42.54,42.26,42.54,91630.0,40.0832,40.3488,40.0832,40.3488,91630.0
2018-04-05 15:10:00,42.52,42.57,42.47,42.48,80409.0,40.3299,40.3773,40.2824,40.2919,80409.0
2018-04-05 15:15:00,42.48,42.54,42.41,42.48,46019.0,40.2919,40.3488,40.2255,40.2919,46019.0
2018-04-05 15:20:00,42.49,42.55,42.43,42.47,68981.0,40.3014,40.3583,40.2445,40.2824,68981.0
2018-04-05 15:25:00,42.45,42.46,42.3,42.34,54174.0,40.2635,40.2729,40.1212,40.1591,54174.0
2018-04-05 15:30:00,42.35,42.38,42.08,42.08,98823.0,40.1686,40.1971,39.9125,39.9125,98823.0
2018-04-05 15:35:00,42.13,42.13,41.93,41.99,57606.0,39.9599,39.9599,39.7702,39.8272,57606.0
2018-04-05 15:40:00,41.98,42.29,41.97,42.22,68616.0,39.8177,40.1117,39.8082,40.0453,68616.0
2018-04-05 15:45:00,42.22,42.35,42.21,42.34,83921.0,40.0453,40.1686,40.0358,40.1591,83921.0
2018-04-05 15:50:00,42.35,42.46,42.24,42.39,187457.0,40.1686,40.2729,40.0643,40.2066,187457.0
2018-04-05 15:55:00,42.38,42.39,42.12,42.12,165634.0,40.1971,40.2066,39.9505,39.9505,165634.0
2018-04-06 09:30:00,41.06,41.29,40.91,41.24,226058.0,38.9451,39.1632,38.8028,39.1158,226058.0
2018-04-06 09:35:00,41.28,41.67,41.26,41.63,191662.0,39.1537,39.5236,39.1348,39.4857,191662.0
2018-04-06 09:40:00,41.63,41.65,41.33,41.45,224522.0,39.4857,39.5047,39.2012,39.315,224522.0
2018-04-06 09:45:00,41.44,41.62,41.34,41.61,160915.0,39.3055,39.4762,39.2106,39.4667,160915.0
2018-04-06 09:50:00,41.63,41.85,41.62,41.75,211543.0,39.4857,39.6944,39.4762,39.5995,211543.0
2018-04-06 09:55:00,41.77,41.77,41.57,41.62,108087.0,39.6185,39.6185,39.4288,39.4762,108087.0
2018-04-06 10:00:00,41.61,41.75,41.5,41.59,77444.0,39.4667,39.5995,39.3624,39.4478,77444.0
2018-04-06 10:05:00,41.6,41.6,41.4,41.47,57051.0,39.4572,39.4572,39.2675,39.3339,57051.0
2018-04-06 10:10:00,41.45,41.52,41.37,41.48,38864.0,39.315,39.3814,39.2391,39.3434,38864.0
2018-04-06 10:15:00,41.46,41.61,41.36,41.61,54129.0,39.3245,39.4667,39.2296,39.4667,54129.0
2018-04-06 10:20:00,41.61,41.7,41.47,41.48,18135.0,39.4667,39.5521,39.3339,39.3434,18135.0
2018-04-06 10:25:00,41.5,41.65,41.38,41.4,32929.0,39.3624,39.5047,39.2486,39.2675,32929.0
2018-04-06 10:30:00,41.39,41.48,41.17,41.2,91260.0,39.2581,39.3434,39.0494,39.0778,91260.0
2018-04-06 10:35:00,41.18,41.26,41.07,41.16,112315.0,39.0589,39.1348,38.9545,39.0399,112315.0
2018-04-06 10:40:00,41.18,41.19,40.94,40.98,90734.0,39.0589,39.0684,38.8312,38.8692,90734.0
2018-04-06 10:45:00,40.97,40.98,40.66,40.82,145964.0,38.8597,38.8692,38.5657,38.7174,145964.0
2018-04-06 10:50:00,40.8,40.91,40.7,40.76,278756.0,38.6985,38.8028,38.6036,38.6605,278756.0
2018-04-06 10:55:00,40.76,41.0,40.73,40.82,76743.0,38.6605,38.8881,38.6321,38.7174,76743.0
2018-04-06 11:00:00,40.74,40.75,40.43,40.56,145884.0,38.6415,38.651,38.3475,38.4708,145884.0
2018-04-06 11:05:00,40.57,40.68,40.44,40.68,167437.0,38.4803,38.5846,38.357,38.5846,167437.0
2018-04-06 11:10:00,40.66,40.79,40.63,40.7,33094.0,38.5657,38.689,38.5372,38.6036,33094.0
2018-04-06 11:15:00,40.64,40.75,40.55,40.65,40389.0,38.5467,38.651,38.4613,38.5562,40389.0
2018-04-06 11:20:00,40.71,40.77,40.4,40.4,37418.0,38.6131,38.67,38.3191,38.3191,37418.0
2018-04-06 11:25:00,40.43,40.69,40.42,40.58,59703.0,38.3475,38.5941,38.338,38.4898,59703.0
2018-04-06 11:30:00,40.65,40.83,40.64,40.83,82615.0,38.5562,38.7269,38.5467,38.7269,82615.0
2018-04-06 11:35:00,40.82,40.95,40.69,40.93,81895.0,38.7174,38.8407,38.5941,38.8218,81895.0
2018-04-06 11:40:00,40.9,40.98,40.78,40.78,86536.0,38.7933,38.8692,38.6795,38.6795,86536.0
2018-04-06 11:45:00,40.79,40.8,40.58,40.6,49775.0,38.689,38.6985,38.4898,38.5088,49775.0
2018-04-06 11:50:00,40.58,40.8,40.55,40.74,64068.0,38.4898,38.6985,38.4613,38.6415,64068.0
2018-04-06 11:55:00,40.78,40.98,40.77,40.9,76047.0,38.6795,38.8692,38.67,38.7933,76047.0
2018-04-06 12:00:00,40.86,40.87,40.67,40.68,33865.0,38.7554,38.7648,38.5751,38.5846,33865.0
2018-04-06 12:05:00,40.66,40.91,40.63,40.76,38835.0,38.5657,38.8028,38.5372,38.6605,38835.0
2018-04-06 12:10:00,40.78,40.78,40.55,40.56,70233.0,38.6795,38.6795,38.4613,38.4708,70233.0
2018-04-06 12:15:00,40.57,40.64,40.42,40.42,67225.0,38.4803,38.5467,38.338,38.338,67225.0
2018-04-06 12:20:00,40.41,40.47,40.33,40.4,69633.0,38.3285,38.3854,38.2527,38.3191,69633.0
2018-04-06 12:25:00,40.41,40.46,40.27,40.29,158868.0,38.3285,38.376,38.1958,38.2147,158868.0
2018-04-06 12:30:00,40.29,40.52,40.24,40.42,67718.0,38.2147,38.4329,38.1673,38.338,67718.0
2018-04-06 12:35:00,40.46,40.68,40.45,40.62,85458.0,38.376,38.5846,38.3665,38.5277,85458.0
2018-04-06 12:40:00,40.66,40.9,40.65,40.74,125299.0,38.5657,38.7933,38.5562,38.6415,125299.0
2018-04-06 12:45:00,40.72,40.84,40.68,40.76,67304.0,38.6226,38.7364,38.5846,38.6605,67304.0
2018-04-06 12:50:00,40.75,40.91,40.67,40.88,68177.0,38.651,38.8028,38.5751,38.7743,68177.0
2018-04-06 12:55:00,40.9,41.06,40.87,41.01,79136.0,38.7933,38.9451,38.7648,38.8976,79136.0
2018-04-06 13:00:00,41.0,41.0,40.78,40.82,51284.0,38.8881,38.8881,38.6795,38.7174,51284.0
2018-04-06 13:05:00,40.82,40.82,40.58,40.6,99551.0,38.7174,38.7174,38.4898,38.5088,99551.0
2018-04-06 13:10:00,40.58,40.59,40.45,40.49,70825.0,38.4898,38.4993,38.3665,38.4044,70825.0
2018-04-06 13:15:00,40.51,40.6,40.4,40.58,43090.0,38.4234,38.5088,38.3191,38.4898,43090.0
2018-04-06 13:20:00,40.56,40.63,40.49,40.49,43969.0,38.4708,38.5372,38.4044,38.4044,43969.0
2018-04-06 13:25:00,40.52,40.79,40.51,40.69,47685.0,38.4329,38.689,38.4234,38.5941,47685.0
2018-04-06 13:30:00,40.69,40.81,40.54,40.56,64483.0,38.5941,38.7079,38.4518,38.4708,64483.0
2018-04-06 13:35:00,40.51,40.65,40.35,40.36,73835.0,38.4234,38.5562,38.2716,38.2811,73835.0
2018-04-06 13:40:00,40.33,40.43,40.22,40.34,339391.0,38.2527,38.3475,38.1483,38.2621,339391.0
2018-04-06 13:45:00,40.32,40.33,39.95,40.02,140829.0,38.2432,38.2527,37.8922,37.9586,140829.0
2018-04-06 13:50:00,40.04,40.06,39.74,39.75,148791.0,37.9776,37.9966,37.6931,37.7025,148791.0
2018-04-06 13:55:00,39.75,39.88,39.61,39.61,217300.0,37.7025,37.8258,37.5697,37.5697,217300.0
2018-04-06 14:00:00,39.6,39.73,39.52,39.57,193617.0,37.5603,37.6836,37.4844,37.5318,193617.0
2018-04-06 14:05:00,39.57,39.63,39.31,39.42,325046.0,37.5318,37.5887,37.2852,37.3895,325046.0
2018-04-06 14:10:00,39.45,39.64,39.44,39.58,88280.0,37.418,37.5982,37.4085,37.5413,88280.0
2018-04-06 14:15:00,39.53,39.62,39.38,39.38,113954.0,37.4939,37.5792,37.3516,37.3516,113954.0
2018-04-06 14:20:00,39.39,39.62,39.39,39.44,109140.0,37.3611,37.5792,37.3611,37.4085,109140.0
2018-04-06 14:25:00,39.42,39.44,39.21,39.24,123692.0,37.3895,37.4085,37.1904,37.2188,123692.0
2018-04-06 14:30:00,39.22,39.45,39.1,39.13,97112.0,37.1998,37.418,37.086,37.1145,97112.0
2018-04-06 14:35:00,39.15,39.21,38.85,38.9,395020.0,37.1334,37.1904,36.8489,36.8963,395020.0
2018-04-06 14:40:00,38.9,39.29,38.8,39.1,229147.0,36.8963,37.2662,36.8015,37.086,229147.0
2018-04-06 14:45:00,39.11,39.12,38.86,38.98,93644.0,37.0955,37.105,36.8584,36.9722,93644.0
2018-04-06 14:50:00,39.0,39.0,38.67,38.89,193144.0,36.9912,36.9912,36.6782,36.8868,193144.0
2018-04-06 14:55:00,38.86,38.88,38.52,38.71,182760.0,36.8584,36.8773,36.5359,36.7161,182760.0
2018-04-06 15:00:00,38.75,38.99,38.58,38.58,179158.0,36.754,36.9817,36.5928,36.5928,179158.0
2018-04-06 15:05:00,38.57,38.82,38.5,38.75,222490.0,36.5833,36.8204,36.5169,36.754,222490.0
2018-04-06 15:10:00,38.78,39.15,38.71,39.14,165330.0,36.7825,37.1334,36.7161,37.124,165330.0
2018-04-06 15:15:00,39.13,39.2,38.97,38.97,281032.0,37.1145,37.1809,36.9627,36.9627,281032.0
2018-04-06 15:20:00,39.01,39.24,38.98,39.08,93558.0,37.0007,37.2188,36.9722,37.067,93558.0
2018-04-06 15:25:00,39.07,39.1,38.83,38.92,109513.0,37.0576,37.086,36.8299,36.9153,109513.0
2018-04-06 15:30:00,38.92,39.25,38.84,39.2,202046.0,36.9153,37.2283,36.8394,37.1809,202046.0
2018-04-06 15:35:00,39.17,39.38,39.05,39.35,182891.0,37.1524,37.3516,37.0386,37.3231,182891.0
2018-04-06 15:40:00,39.35,39.54,39.32,39.41,233452.0,37.3231,37.5034,37.2947,37.38,233452.0
2018-04-06 15:45:00,39.36,39.49,39.13,39.21,145336.0,37.3326,37.4559,37.1145,37.1904,145336.0
2018-04-06 15:50:00,39.2,39.79,39.2,39.61,449302.0,37.1809,37.7405,37.1809,37.5697,449302.0
2018-04-06 15:55:00,39.59,39.62,39.35,39.35,341186.0,37.5508,37.5792,37.3231,37.3231,341186.0
2018-04-09 09:30:00,40.14,40.23,40.03,40.22,183700.0,38.0724,38.1578,37.9681,38.1483,183700.0
2018-04-09 09:35:00,40.23,40.24,39.86,39.86,218803.0,38.1578,38.1673,37.8069,37.8069,218803.0
2018-04-09 09:40:00,39.85,40.0,39.85,40.0,45310.0,37.7974,37.9397,37.7974,37.9397,45310.0
2018-04-09 09:45:00,40.0,40.11,39.89,40.08,91181.0,37.9397,38.044,37.8353,38.0155,91181.0
2018-04-09 09:50:00,40.09,40.4,40.09,40.35,169527.0,38.025,38.3191,38.025,38.2716,169527.0
2018-04-09 09:55:00,40.34,40.55,40.3,40.45,171504.0,38.2621,38.4613,38.2242,38.3665,171504.0
2018-04-09 10:00:00,40.41,40.47,40.32,40.35,102617.0,38.3285,38.3854,38.2432,38.2716,102617.0
2018-04-09 10:05:00,40.35,40.43,40.22,40.25,138894.0,38.2716,38.3475,38.1483,38.1768,138894.0
2018-04-09 10:10:00,40.24,40.3,40.15,40.16,113079.0,38.1673,38.2242,38.0819,38.0914,113079.0
2018-04-09 10:15:00,40.19,40.36,40.18,40.22,132428.0,38.1199,38.2811,38.1104,38.1483,132428.0
2018-04-09 10:20:00,40.21,40.43,40.18,40.42,40065.0,38.1388,38.3475,38.1104,38.338,40065.0
2018-04-09 10:25:00,40.43,40.52,40.37,40.5,198383.0,38.3475,38.4329,38.2906,38.4139,198383.0
2018-04-09 10:30:00,40.51,40.81,40.51,40.69,203843.0,38.4234,38.7079,38.4234,38.5941,203843.0
2018-04-09 10:35:00,40.7,40.77,40.64,40.67,95907.0,38.6036,38.67,38.5467,38.5751,95907.0
2018-04-09 10:40:00,40.68,40.74,40.59,40.7,42316.0,38.5846,38.6415,38.4993,38.6036,42316.0
2018-04-09 10:45:00,40.68,40.82,40.63,40.7,74707.0,38.5846,38.7174,38.5372,38.6036,74707.0
2018-04-09 10:50:00,40.68,40.85,40.67,40.77,61648.0,38.5846,38.7459,38.5751,38.67,61648.0
2018-04-09 10:55:00,40.76,40.78,40.69,40.73,74076.0,38.6605,38.6795,38.5941,38.6321,74076.0
2018-04-09 11:00:00,40.76,40.76,40.61,40.74,56042.0,38.6605,38.6605,38.5182,38.6415,56042.0
2018-04-09 11:05:00,40.7,40.76,40.6,40.66,64842.0,38.6036,38.6605,38.5088,38.5657,64842.0
2018-04-09 11:10:00,40.7,40.83,40.69,40.82,46073.0,38.6036,38.7269,38.5941,38.7174,46073.0
2018-04-09 11:15:00,40.85,40.94,40.84,40.93,90295.0,38.7459,38.8312,38.7364,38.8218,90295.0
2018-04-09 11:20:00,40.91,41.0,40.9,40.93,79864.0,38.8028,38.8881,38.7933,38.8218,79864.0
2018-04-09 11:25:00,40.92,40.99,40.9,40.94,23400.0,38.8123,38.8787,38.7933,38.8312,23400.0
2018-04-09 11:30:00,40.96,41.18,40.95,41.09,90301.0,38.8502,39.0589,38.8407,38.9735,90301.0
2018-04-09 11:35:00,41.08,41.15,40.99,40.99,53675.0,38.964,39.0304,38.8787,38.8787,53675.0
2018-04-09 11:40:00,41.0,41.13,41.0,41.12,34727.0,38.8881,39.0115,38.8881,39.002,34727.0
2018-04-09 11:45:00,41.14,41.27,41.13,41.25,68276.0,39.0209,39.1442,39.0115,39.1253,68276.0
2018-04-09 11:50:00,41.25,41.29,41.14,41.19,141851.0,39.1253,39.1632,39.0209,39.0684,141851.0
2018-04-09 11:55:00,41.16,41.23,41.04,41.22,40604.0,39.0399,39.1063,38.9261,39.0968,40604.0
2018-04-09 12:00:00,41.2,41.27,41.13,41.22,38645.0,39.0778,39.1442,39.0115,39.0968,38645.0
2018-04-09 12:05:00,41.18,41.33,41.18,41.32,45790.0,39.0589,39.2012,39.0589,39.1917,45790.0
2018-04-09 12:10:00,41.32,41.39,41.28,41.35,35159.0,39.1917,39.2581,39.1537,39.2201,35159.0
2018-04-09 12:15:00,41.36,41.38,41.24,41.24,43865.0,39.2296,39.2486,39.1158,39.1158,43865.0
2018-04-09 12:20:00,41.26,41.3,41.16,41.2,106119.0,39.1348,39.1727,39.0399,39.0778,106119.0
2018-04-09 12:25:00,41.2,41.25,41.18,41.22,30150.0,39.0778,39.1253,39.0589,39.0968,30150.0
2018-04-09 12:30:00,41.23,41.23,41.14,41.16,40022.0,39.1063,39.1063,39.0209,39.0399,40022.0
2018-04-09 12:35:00,41.15,41.28,41.09,41.11,95073.0,39.0304,39.1537,38.9735,38.9925,95073.0
2018-04-09 12:40:00,41.09,41.17,41.04,41.16,62210.0,38.9735,39.0494,38.9261,39.0399,62210.0
2018-04-09 12:45:00,41.16,41.31,41.16,41.26,34557.0,39.0399,39.1822,39.0399,39.1348,34557.0
2018-04-09 12:50:00,41.3,41.34,41.28,41.28,151680.0,39.1727,39.2106,39.1537,39.1537,151680.0
2018-04-09 12:55:00,41.28,41.31,41.22,41.27,14455.0,39.1537,39.1822,39.0968,39.1442,14455.0
2018-04-09 13:00:00,41.31,41.42,41.29,41.39,42388.0,39.1822,39.2865,39.1632,39.2581,42388.0
2018-04-09 13:05:00,41.42,41.5,41.37,41.47,81318.0,39.2865,39.3624,39.2391,39.3339,81318.0
2018-04-09 13:10:00,41.5,41.5,41.37,41.38,28314.0,39.3624,39.3624,39.2391,39.2486,28314.0
2018-04-09 13:15:00,41.39,41.47,41.38,41.43,19455.0,39.2581,39.3339,39.2486,39.296,19455.0
2018-04-09 13:20:00,41.43,41.44,41.31,41.37,44598.0,39.296,39.3055,39.1822,39.2391,44598.0
2018-04-09 13:25:00,41.37,41.41,41.31,41.41,19884.0,39.2391,39.277,39.1822,39.277,19884.0
2018-04-09 13:30:00,41.41,41.47,41.4,41.43,28070.0,39.277,39.3339,39.2675,39.296,28070.0
2018-04-09 13:35:00,41.42,41.43,41.32,41.42,95288.0,39.2865,39.296,39.1917,39.2865,95288.0
2018-04-09 13:40:00,41.39,41.44,41.31,41.36,17423.0,39.2581,39.3055,39.1822,39.2296,17423.0
2018-04-09 13:45:00,41.37,41.44,41.35,41.42,25616.0,39.2391,39.3055,39.2201,39.2865,25616.0
2018-04-09 13:50:00,41.45,41.58,41.44,41.55,75557.0,39.315,39.4383,39.3055,39.4098,75557.0
2018-04-09 13:55:00,41.58,41.61,41.54,41.58,54658.0,39.4383,39.4667,39.4003,39.4383,54658.0
2018-04-09 14:00:00,41.58,41.59,41.41,41.41,61621.0,39.4383,39.4478,39.277,39.277,61621.0
2018-04-09 14:05:00,41.38,41.4,41.24,41.27,85192.0,39.2486,39.2675,39.1158,39.1442,85192.0
2018-04-09 14:10:00,41.26,41.31,41.18,41.26,64715.0,39.1348,39.1822,39.0589,39.1348,64715.0
2018-04-09 14:15:00,41.3,41.39,41.21,41.38,33536.0,39.1727,39.2581,39.0873,39.2486,33536.0
2018-04-09 14:20:00,41.37,41.37,41.08,41.15,74954.0,39.2391,39.2391,38.964,39.0304,74954.0
2018-04-09 14:25:00,41.18,41.18,41.07,41.14,43669.0,39.0589,39.0589,38.9545,39.0209,43669.0
2018-04-09 14:30:00,41.12,41.21,41.05,41.19,60165.0,39.002,39.0873,38.9356,39.0684,60165.0
2018-04-09 14:35:00,41.16,41.16,41.0,41.08,54615.0,39.0399,39.0399,38.8881,38.964,54615.0
2018-04-09 14:40:00,41.08,41.11,40.85,40.92,109438.0,38.964,38.9925,38.7459,38.8123,109438.0
2018-04-09 14:45:00,40.91,41.06,40.9,41.01,61019.0,38.8028,38.9451,38.7933,38.8976,61019.0
2018-04-09 14:50:00,41.0,41.13,40.98,41.08,61783.0,38.8881,39.0115,38.8692,38.964,61783.0
2018-04-09 14:55:00,41.08,41.18,41.07,41.14,43200.0,38.964,39.0589,38.9545,39.0209,43200.0
2018-04-09 15:00:00,41.14,41.16,41.01,41.13,25229.0,39.0209,39.0399,38.8976,39.0115,25229.0
2018-04-09 15:05:00,41.1,41.18,41.08,41.13,27260.0,38.983,39.0589,38.964,39.0115,27260.0
2018-04-09 15:10:00,41.13,41.17,40.94,40.94,33751.0,39.0115,39.0494,38.8312,38.8312,33751.0
2018-04-09 15:15:00,40.92,40.94,40.67,40.68,160267.0,38.8123,38.8312,38.5751,38.5846,160267.0
2018-04-09 15:20:00,40.67,40.67,40.35,40.63,142407.0,38.5751,38.5751,38.2716,38.5372,142407.0
2018-04-09 15:25:00,40.62,40.69,40.55,40.68,96447.0,38.5277,38.5941,38.4613,38.5846,96447.0
2018-04-09 15:30:00,40.67,40.7,40.41,40.44,90655.0,38.5751,38.6036,38.3285,38.357,90655.0
2018-04-09 15:35:00,40.41,40.53,40.39,40.43,91692.0,38.3285,38.4424,38.3096,38.3475,91692.0
2018-04-09 15:40:00,40.41,40.42,40.21,40.41,96991.0,38.3285,38.338,38.1388,38.3285,96991.0
2018-04-09 15:45:00,40.36,40.44,40.13,40.13,123832.0,38.2811,38.357,38.063,38.063,123832.0
2018-04-09 15:50:00,40.11,40.2,40.06,40.09,109747.0,38.044,38.1294,37.9966,38.025,109747.0
2018-04-09 15:55:00,40.11,40.13,39.64,39.77,329471.0,38.044,38.063,37.5982,37.7215,329471.0
2018-04-10 09:30:00,41.38,41.5,41.14,41.18,369182.0,39.2486,39.3624,39.0209,39.0589,369182.0
2018-04-10 09:35:00,41.21,41.32,41.1,41.3,177588.0,39.0873,39.1917,38.983,39.1727,177588.0
2018-04-10 09:40:00,41.3,41.37,41.05,41.07,163855.0,39.1727,39.2391,38.9356,38.9545,163855.0
2018-04-10 09:45:00,41.08,41.38,41.08,41.35,96771.0,38.964,39.2486,38.964,39.2201,96771.0
2018-04-10 09:50:00,41.33,41.34,41.04,41.04,55476.0,39.2012,39.2106,38.9261,38.9261,55476.0
2018-04-10 09:55:00,41.06,41.19,40.93,41.03,126434.0,38.9451,39.0684,38.8218,38.9166,126434.0
2018-04-10 10:00:00,41.03,41.14,41.02,41.14,85411.0,38.9166,39.0209,38.9071,39.0209,85411.0
2018-04-10 10:05:00,41.12,41.18,40.97,41.13,73307.0,39.002,39.0589,38.8597,39.0115,73307.0
2018-04-10 10:10:00,41.13,41.43,41.1,41.41,73386.0,39.0115,39.296,38.983,39.277,73386.0
2018-04-10 10:15:00,41.41,41.46,41.34,41.36,110534.0,39.277,39.3245,39.2106,39.2296,110534.0
2018-04-10 10:20:00,41.36,41.59,41.25,41.56,164141.0,39.2296,39.4478,39.1253,39.4193,164141.0
2018-04-10 10:25:00,41.57,41.66,41.55,41.58,144408.0,39.4288,39.5142,39.4098,39.4383,144408.0
2018-04-10 10:30:00,41.57,41.79,41.57,41.76,187149.0,39.4288,39.6375,39.4288,39.609,187149.0
2018-04-10 10:35:00,41.76,41.79,41.65,41.65,67694.0,39.609,39.6375,39.5047,39.5047,67694.0
2018-04-10 10:40:00,41.66,41.83,41.66,41.82,58417.0,39.5142,39.6754,39.5142,39.6659,58417.0
2018-04-10 10:45:00,41.85,41.92,41.81,41.82,89638.0,39.6944,39.7608,39.6564,39.6659,89638.0
2018-04-10 10:50:00,41.82,41.84,41.74,41.82,59733.0,39.6659,39.6849,39.59,39.6659,59733.0
2018-04-10 10:55:00,41.82,41.82,41.66,41.7,71071.0,39.6659,39.6659,39.5142,39.5521,71071.0
2018-04-10 11:00:00,41.75,41.96,41.75,41.9,80141.0,39.5995,39.7987,39.5995,39.7418,80141.0
2018-04-10 11:05:00,41.86,41.88,41.71,41.78,34970.0,39.7039,39.7228,39.5616,39.628,34970.0
2018-04-10 11:10:00,41.74,41.76,41.58,41.71,152070.0,39.59,39.609,39.4383,39.5616,152070.0
2018-04-10 11:15:00,41.75,41.84,41.7,41.78,51442.0,39.5995,39.6849,39.5521,39.628,51442.0
2018-04-10 11:20:00,41.8,41.91,41.75,41.91,32406.0,39.6469,39.7513,39.5995,39.7513,32406.0
2018-04-10 11:25:00,41.91,41.97,41.71,41.78,89815.0,39.7513,39.8082,39.5616,39.628,89815.0
2018-04-10 11:30:00,41.78,41.92,41.78,41.92,55757.0,39.628,39.7608,39.628,39.7608,55757.0
2018-04-10 11:35:00,41.89,41.99,41.85,41.98,97096.0,39.7323,39.8272,39.6944,39.8177,97096.0
2018-04-10 11:40:00,41.98,42.07,41.65,41.69,236043.0,39.8177,39.903,39.5047,39.5426,236043.0
2018-04-10 11:45:00,41.68,41.7,41.34,41.54,232977.0,39.5331,39.5521,39.2106,39.4003,232977.0
2018-04-10 11:50:00,41.53,41.74,41.48,41.7,89451.0,39.3909,39.59,39.3434,39.5521,89451.0
2018-04-10 11:55:00,41.71,41.86,41.7,41.82,41985.0,39.5616,39.7039,39.5521,39.6659,41985.0
2018-04-10 12:00:00,41.83,41.87,41.67,41.75,85956.0,39.6754,39.7133,39.5236,39.5995,85956.0
2018-04-10 12:05:00,41.75,41.8,41.6,41.76,76023.0,39.5995,39.6469,39.4572,39.609,76023.0
2018-04-10 12:10:00,41.71,41.79,41.62,41.68,44826.0,39.5616,39.6375,39.4762,39.5331,44826.0
2018-04-10 12:15:00,41.62,41.62,41.46,41.52,45594.0,39.4762,39.4762,39.3245,39.3814,45594.0
2018-04-10 12:20:00,41.51,41.55,41.38,41.38,78785.0,39.3719,39.4098,39.2486,39.2486,78785.0
2018-04-10 12:25:00,41.37,41.38,40.79,41.1,476263.0,39.2391,39.2486,38.689,38.983,476263.0
2018-04-10 12:30:00,41.05,41.51,41.05,41.39,103463.0,38.9356,39.3719,38.9356,39.2581,103463.0
2018-04-10 12:35:00,41.36,41.47,41.31,41.44,79943.0,39.2296,39.3339,39.1822,39.3055,79943.0
2018-04-10 12:40:00,41.47,41.48,41.38,41.42,73742.0,39.3339,39.3434,39.2486,39.2865,73742.0
2018-04-10 12:45:00,41.4,41.59,41.25,41.55,98279.0,39.2675,39.4478,39.1253,39.4098,98279.0
2018-04-10 12:50:00,41.54,41.55,41.35,41.4,95948.0,39.4003,39.4098,39.2201,39.2675,95948.0
2018-04-10 12:55:00,41.46,41.54,41.42,41.42,24806.0,39.3245,39.4003,39.2865,39.2865,24806.0
2018-04-10 13:00:00,41.47,41.55,41.31,41.55,41712.0,39.3339,39.4098,39.1822,39.4098,41712.0
2018-04-10 13:05:00,41.48,41.55,41.4,41.48,29025.0,39.3434,39.4098,39.2675,39.3434,29025.0
2018-04-10 13:10:00,41.5,41.71,41.5,41.67,109152.0,39.3624,39.5616,39.3624,39.5236,109152.0
2018-04-10 13:15:00,41.67,41.68,41.5,41.5,76365.0,39.5236,39.5331,39.3624,39.3624,76365.0
2018-04-10 13:20:00,41.51,41.67,41.47,41.62,38557.0,39.3719,39.5236,39.3339,39.4762,38557.0
2018-04-10 13:25:00,41.63,41.68,41.54,41.65,23619.0,39.4857,39.5331,39.4003,39.5047,23619.0
2018-04-10 13:30:00,41.68,41.83,41.55,41.8,63561.0,39.5331,39.6754,39.4098,39.6469,63561.0
2018-04-10 13:35:00,41.81,41.81,41.73,41.79,41389.0,39.6564,39.6564,39.5805,39.6375,41389.0
2018-04-10 13:40:00,41.8,41.81,41.54,41.54,51661.0,39.6469,39.6564,39.4003,39.4003,51661.0
2018-04-10 13:45:00,41.56,41.56,41.28,41.42,65861.0,39.4193,39.4193,39.1537,39.2865,65861.0
2018-04-10 13:50:00,41.44,41.64,41.38,41.64,47027.0,39.3055,39.4952,39.2486,39.4952,47027.0
2018-04-10 13:55:00,41.63,41.8,41.59,41.79,94504.0,39.4857,39.6469,39.4478,39.6375,94504.0
2018-04-10 14:00:00,41.8,41.82,41.68,41.73,59102.0,39.6469,39.6659,39.5331,39.5805,59102.0
2018-04-10 14:05:00,41.75,41.9,41.71,41.88,63063.0,39.5995,39.7418,39.5616,39.7228,63063.0
2018-04-10 14:10:00,41.92,42.03,41.82,41.85,81250.0,39.7608,39.8651,39.6659,39.6944,81250.0
2018-04-10 14:15:00,41.86,41.96,41.8,41.8,43146.0,39.7039,39.7987,39.6469,39.6469,43146.0
2018-04-10 14:20:00,41.82,41.88,41.79,41.85,19155.0,39.6659,39.7228,39.6375,39.6944,19155.0
2018-04-10 14:25:00,41.82,41.89,41.66,41.69,112131.0,39.6659,39.7323,39.5142,39.5426,112131.0
2018-04-10 14:30:00,41.71,41.87,41.71,41.85,46092.0,39.5616,39.7133,39.5616,39.6944,46092.0
2018-04-10 14:35:00,41.84,41.85,41.49,41.61,40490.0,39.6849,39.6944,39.3529,39.4667,40490.0
2018-04-10 14:40:00,41.6,41.63,41.35,41.6,54758.0,39.4572,39.4857,39.2201,39.4572,54758.0
2018-04-10 14:45:00,41.58,41.84,41.53,41.59,37253.0,39.4383,39.6849,39.3909,39.4478,37253.0
2018-04-10 14:50:00,41.62,41.84,41.6,41.8,28464.0,39.4762,39.6849,39.4572,39.6469,28464.0
2018-04-10 14:55:00,41.79,41.93,41.75,41.92,23306.0,39.6375,39.7702,39.5995,39.7608,23306.0
2018-04-10 15:00:00,41.94,41.98,41.76,41.76,33090.0,39.7797,39.8177,39.609,39.609,33090.0
2018-04-10 15:05:00,41.78,42.1,41.78,42.04,91325.0,39.628,39.9315,39.628,39.8746,91325.0
2018-04-10 15:10:00,42.1,42.15,41.98,42.05,162899.0,39.9315,39.9789,39.8177,39.8841,162899.0
2018-04-10 15:15:00,42.04,42.15,41.94,42.15,61344.0,39.8746,39.9789,39.7797,39.9789,61344.0
2018-04-10 15:20:00,42.15,42.2,41.85,41.87,66251.0,39.9789,40.0263,39.6944,39.7133,66251.0
2018-04-10 15:25:00,41.87,42.01,41.76,41.99,100710.0,39.7133,39.8461,39.609,39.8272,100710.0
2018-04-10 15:30:00,41.99,41.99,41.74,41.77,68111.0,39.8272,39.8272,39.59,39.6185,68111.0
2018-04-10 15:35:00,41.77,41.89,41.75,41.89,57342.0,39.6185,39.7323,39.5995,39.7323,57342.0
2018-04-10 15:40:00,41.9,41.98,41.82,41.84,68583.0,39.7418,39.8177,39.6659,39.6849,68583.0
2018-04-10 15:45:00,41.85,41.95,41.82,41.85,74116.0,39.6944,39.7892,39.6659,39.6944,74116.0
2018-04-10 15:50:00,41.9,42.0,41.79,41.79,77436.0,39.7418,39.8366,39.6375,39.6375,77436.0
2018-04-10 15:55:00,41.81,41.82,41.69,41.79,137650.0,39.6564,39.6659,39.5426,39.6375,137650.0
2018-04-11 09:30:00,40.99,41.22,40.97,41.06,270452.0,38.8787,39.0968,38.8597,38.9451,270452.0
2018-04-11 09:35:00,41.06,41.27,41.04,41.21,238648.0,38.9451,39.1442,38.9261,39.0873,238648.0
2018-04-11 09:40:00,41.24,41.38,41.12,41.38,117008.0,39.1158,39.2486,39.002,39.2486,117008.0
2018-04-11 09:45:00,41.39,41.39,41.19,41.23,110646.0,39.2581,39.2581,39.0684,39.1063,110646.0
2018-04-11 09:50:00,41.23,41.32,41.22,41.25,64515.0,39.1063,39.1917,39.0968,39.1253,64515.0
2018-04-11 09:55:00,41.32,41.52,41.27,41.49,54365.0,39.1917,39.3814,39.1442,39.3529,54365.0
2018-04-11 10:00:00,41.49,41.56,41.43,41.47,65737.0,39.3529,39.4193,39.296,39.3339,65737.0
2018-04-11 10:05:00,41.43,41.44,41.29,41.32,63372.0,39.296,39.3055,39.1632,39.1917,63372.0
2018-04-11 10:10:00,41.33,41.37,41.26,41.34,51703.0,39.2012,39.2391,39.1348,39.2106,51703.0
2018-04-11 10:15:00,41.32,41.46,41.3,41.43,45434.0,39.1917,39.3245,39.1727,39.296,45434.0
2018-04-11 10:20:00,41.44,41.59,41.4,41.59,61166.0,39.3055,39.4478,39.2675,39.4478,61166.0
2018-04-11 10:25:00,41.59,41.65,41.54,41.62,63754.0,39.4478,39.5047,39.4003,39.4762,63754.0
2018-04-11 10:30:00,41.62,41.69,41.6,41.65,78295.0,39.4762,39.5426,39.4572,39.5047,78295.0
2018-04-11 10:35:00,41.66,41.69,41.6,41.69,62342.0,39.5142,39.5426,39.4572,39.5426,62342.0
2018-04-11 10:40:00,41.69,41.71,41.56,41.69,69518.0,39.5426,39.5616,39.4193,39.5426,69518.0
2018-04-11 10:45:00,41.69,41.71,41.45,41.5,86224.0,39.5426,39.5616,39.315,39.3624,86224.0
2018-04-11 10:50:00,41.51,41.51,41.33,41.36,89733.0,39.3719,39.3719,39.2012,39.2296,89733.0
2018-04-11 10:55:00,41.39,41.43,41.18,41.18,57316.0,39.2581,39.296,39.0589,39.0589,57316.0
2018-04-11 11:00:00,41.18,41.23,41.03,41.14,485563.0,39.0589,39.1063,38.9166,39.0209,485563.0
2018-04-11 11:05:00,41.16,41.29,41.08,41.21,83466.0,39.0399,39.1632,38.964,39.0873,83466.0
2018-04-11 11:10:00,41.23,41.34,41.16,41.31,74495.0,39.1063,39.2106,39.0399,39.1822,74495.0
2018-04-11 11:15:00,41.34,41.36,41.2,41.25,20201.0,39.2106,39.2296,39.0778,39.1253,20201.0
2018-04-11 11:20:00,41.26,41.39,41.15,41.36,43873.0,39.1348,39.2581,39.0304,39.2296,43873.0
2018-04-11 11:25:00,41.36,41.46,41.35,41.39,56369.0,39.2296,39.3245,39.2201,39.2581,56369.0
2018-04-11 11:30:00,41.42,41.49,41.34,41.45,23300.0,39.2865,39.3529,39.2106,39.315,23300.0
2018-04-11 11:35:00,41.46,41.55,41.38,41.54,52070.0,39.3245,39.4098,39.2486,39.4003,52070.0
2018-04-11 11:40:00,41.54,41.68,41.53,41.61,107715.0,39.4003,39.5331,39.3909,39.4667,107715.0
2018-04-11 11:45:00,41.61,41.72,41.59,41.65,78308.0,39.4667,39.5711,39.4478,39.5047,78308.0
2018-04-11 11:50:00,41.65,41.82,41.64,41.81,67400.0,39.5047,39.6659,39.4952,39.6564,67400.0
2018-04-11 11:55:00,41.81,41.81,41.63,41.68,88055.0,39.6564,39.6564,39.4857,39.5331,88055.0
2018-04-11 12:00:00,41.67,41.97,41.67,41.92,137904.0,39.5236,39.8082,39.5236,39.7608,137904.0
2018-04-11 12:05:00,41.92,41.96,41.82,41.84,23401.0,39.7608,39.7987,39.6659,39.6849,23401.0
2018-04-11 12:10:00,41.82,42.02,41.82,41.89,81080.0,39.6659,39.8556,39.6659,39.7323,81080.0
2018-04-11 12:15:00,41.89,41.91,41.74,41.75,58136.0,39.7323,39.7513,39.59,39.5995,58136.0
2018-04-11 12:20:00,41.82,41.91,41.77,41.91,21910.0,39.6659,39.7513,39.6185,39.7513,21910.0
2018-04-11 12:25:00,41.91,41.91,41.76,41.78,57621.0,39.7513,39.7513,39.609,39.628,57621.0
2018-04-11 12:30:00,41.8,41.83,41.68,41.68,30050.0,39.6469,39.6754,39.5331,39.5331,30050.0
2018-04-11 12:35:00,41.71,41.72,41.61,41.62,40070.0,39.5616,39.5711,39.4667,39.4762,40070.0
2018-04-11 12:40:00,41.65,41.74,41.64,41.74,14508.0,39.5047,39.59,39.4952,39.59,14508.0
2018-04-11 12:45:00,41.73,41.74,41.52,41.56,61605.0,39.5805,39.59,39.3814,39.4193,61605.0
2018-04-11 12:50:00,41.58,41.59,41.43,41.47,50851.0,39.4383,39.4478,39.296,39.3339,50851.0
2018-04-11 12:55:00,41.48,41.59,41.48,41.53,14609.0,39.3434,39.4478,39.3434,39.3909,14609.0
2018-04-11 13:00:00,41.57,41.71,41.56,41.66,88621.0,39.4288,39.5616,39.4193,39.5142,88621.0
2018-04-11 13:05:00,41.67,41.68,41.48,41.6,33024.0,39.5236,39.5331,39.3434,39.4572,33024.0
2018-04-11 13:10:00,41.57,41.57,41.37,41.38,34449.0,39.4288,39.4288,39.2391,39.2486,34449.0
2018-04-11 13:15:00,41.4,41.66,41.39,41.63,91353.0,39.2675,39.5142,39.2581,39.4857,91353.0
2018-04-11 13:20:00,41.66,41.69,41.57,41.66,45970.0,39.5142,39.5426,39.4288,39.5142,45970.0
2018-04-11 13:25:00,41.66,41.66,41.48,41.52,97165.0,39.5142,39.5142,39.3434,39.3814,97165.0
2018-04-11 13:30:00,41.53,41.56,41.29,41.42,120711.0,39.3909,39.4193,39.1632,39.2865,120711.0
2018-04-11 13:35:00,41.42,41.52,41.42,41.52,20222.0,39.2865,39.3814,39.2865,39.3814,20222.0
2018-04-11 13:40:00,41.5,41.5,41.42,41.42,9528.0,39.3624,39.3624,39.2865,39.2865,9528.0
2018-04-11 13:45:00,41.43,41.59,41.34,41.57,98282.0,39.296,39.4478,39.2106,39.4288,98282.0
2018-04-11 13:50:00,41.56,41.58,41.49,41.5,15572.0,39.4193,39.4383,39.3529,39.3624,15572.0
2018-04-11 13:55:00,41.51,41.62,41.5,41.58,35267.0,39.3719,39.4762,39.3624,39.4383,35267.0
2018-04-11 14:00:00,41.62,41.71,41.53,41.64,129566.0,39.4762,39.5616,39.3909,39.4952,129566.0
2018-04-11 14:05:00,41.64,41.7,41.2,41.21,193898.0,39.4952,39.5521,39.0778,39.0873,193898.0
2018-04-11 14:10:00,41.24,41.42,41.2,41.41,208748.0,39.1158,39.2865,39.0778,39.277,208748.0
2018-04-11 14:15:00,41.38,41.63,41.33,41.59,133636.0,39.2486,39.4857,39.2012,39.4478,133636.0
2018-04-11 14:20:00,41.63,41.63,41.55,41.61,45970.0,39.4857,39.4857,39.4098,39.4667,45970.0
2018-04-11 14:25:00,41.59,41.62,41.46,41.46,20973.0,39.4478,39.4762,39.3245,39.3245,20973.0
2018-04-11 14:30:00,41.42,41.68,41.42,41.56,67428.0,39.2865,39.5331,39.2865,39.4193,67428.0
2018-04-11 14:35:00,41.53,41.6,41.45,41.53,8814.0,39.3909,39.4572,39.315,39.3909,8814.0
2018-04-11 14:40:00,41.6,41.65,41.4,41.44,80110.0,39.4572,39.5047,39.2675,39.3055,80110.0
2018-04-11 14:45:00,41.41,41.47,41.32,41.41,20869.0,39.277,39.3339,39.1917,39.277,20869.0
2018-04-11 14:50:00,41.37,41.42,41.22,41.35,110659.0,39.2391,39.2865,39.0968,39.2201,110659.0
2018-04-11 14:55:00,41.34,41.46,41.32,41.41,39835.0,39.2106,39.3245,39.1917,39.277,39835.0
2018-04-11 15:00:00,41.49,41.51,41.42,41.46,47079.0,39.3529,39.3719,39.2865,39.3245,47079.0
2018-04-11 15:05:00,41.44,41.48,41.11,41.14,66537.0,39.3055,39.3434,38.9925,39.0209,66537.0
2018-04-11 15:10:00,41.16,41.19,41.03,41.06,176148.0,39.0399,39.0684,38.9166,38.9451,176148.0
2018-04-11 15:15:00,41.09,41.16,40.94,41.15,121128.0,38.9735,39.0399,38.8312,39.0304,121128.0
2018-04-11 15:20:00,41.1,41.14,40.98,41.07,123616.0,38.983,39.0209,38.8692,38.9545,123616.0
2018-04-11 15:25:00,41.09,41.16,41.01,41.1,90125.0,38.9735,39.0399,38.8976,38.983,90125.0
2018-04-11 15:30:00,41.14,41.32,41.13,41.29,61319.0,39.0209,39.1917,39.0115,39.1632,61319.0
2018-04-11 15:35:00,41.27,41.28,41.2,41.21,60631.0,39.1442,39.1537,39.0778,39.0873,60631.0
2018-04-11 15:40:00,41.25,41.31,41.2,41.22,67102.0,39.1253,39.1822,39.0778,39.0968,67102.0
2018-04-11 15:45:00,41.24,41.25,41.1,41.11,75363.0,39.1158,39.1253,38.983,38.9925,75363.0
2018-04-11 15:50:00,41.1,41.11,41.02,41.06,64713.0,38.983,38.9925,38.9071,38.9451,64713.0
2018-04-11 15:55:00,41.05,41.14,40.98,41.08,78014.0,38.9356,39.0209,38.8692,38.964,78014.0
2018-04-12 09:30:00,41.8,41.97,41.7,41.89,171979.0,39.6469,39.8082,39.5521,39.7323,171979.0
2018-04-12 09:35:00,41.9,41.97,41.79,41.8,90713.0,39.7418,39.8082,39.6375,39.6469,90713.0
2018-04-12 09:40:00,41.8,42.14,41.75,42.14,139752.0,39.6469,39.9694,39.5995,39.9694,139752.0
2018-04-12 09:45:00,42.13,42.25,42.12,42.15,87182.0,39.9599,40.0738,39.9505,39.9789,87182.0
2018-04-12 09:50:00,42.15,42.24,42.11,42.14,77915.0,39.9789,40.0643,39.941,39.9694,77915.0
2018-04-12 09:55:00,42.15,42.39,42.08,42.38,162931.0,39.9789,40.2066,39.9125,40.1971,162931.0
2018-04-12 10:00:00,42.37,42.42,42.25,42.27,113101.0,40.1876,40.235,40.0738,40.0927,113101.0
2018-04-12 10:05:00,42.3,42.34,42.24,42.32,50805.0,40.1212,40.1591,40.0643,40.1402,50805.0
2018-04-12 10:10:00,42.33,42.42,42.16,42.26,122740.0,40.1496,40.235,39.9884,40.0832,122740.0
2018-04-12 10:15:00,42.3,42.39,42.28,42.38,108243.0,40.1212,40.2066,40.1022,40.1971,108243.0
2018-04-12 10:20:00,42.4,42.46,42.36,42.42,62457.0,40.216,40.2729,40.1781,40.235,62457.0
2018-04-12 10:25:00,42.43,42.45,42.28,42.33,28240.0,40.2445,40.2635,40.1022,40.1496,28240.0
2018-04-12 10:30:00,42.34,42.34,42.21,42.27,110081.0,40.1591,40.1591,40.0358,40.0927,110081.0
2018-04-12 10:35:00,42.3,42.33,42.23,42.25,44882.0,40.1212,40.1496,40.0548,40.0738,44882.0
2018-04-12 10:40:00,42.28,42.32,42.14,42.22,117732.0,40.1022,40.1402,39.9694,40.0453,117732.0
2018-04-12 10:45:00,42.24,42.24,42.0,42.18,107973.0,40.0643,40.0643,39.8366,40.0074,107973.0
2018-04-12 10:50:00,42.19,42.24,42.16,42.19,29150.0,40.0169,40.0643,39.9884,40.0169,29150.0
2018-04-12 10:55:00,42.2,42.22,42.06,42.09,24141.0,40.0263,40.0453,39.8936,39.922,24141.0
2018-04-12 11:00:00,42.08,42.19,42.07,42.16,34351.0,39.9125,40.0169,39.903,39.9884,34351.0
2018-04-12 11:05:00,42.16,42.23,42.06,42.23,34136.0,39.9884,40.0548,39.8936,40.0548,34136.0
2018-04-12 11:10:00,42.22,42.29,42.21,42.23,56273.0,40.0453,40.1117,40.0358,40.0548,56273.0
2018-04-12 11:15:00,42.22,42.35,42.19,42.33,46068.0,40.0453,40.1686,40.0169,40.1496,46068.0
2018-04-12 11:20:00,42.33,42.4,42.28,42.4,105057.0,40.1496,40.216,40.1022,40.216,105057.0
2018-04-12 11:25:00,42.39,42.39,42.24,42.28,20855.0,40.2066,40.2066,40.0643,40.1022,20855.0
2018-04-12 11:30:00,42.25,42.36,42.24,42.24,46380.0,40.0738,40.1781,40.0643,40.0643,46380.0
2018-04-12 11:35:00,42.26,42.27,42.17,42.26,42810.0,40.0832,40.0927,39.9979,40.0832,42810.0
2018-04-12 11:40:00,42.22,42.33,42.22,42.28,36922.0,40.0453,40.1496,40.0453,40.1022,36922.0
2018-04-12 11:45:00,42.29,42.3,42.06,42.07,49508.0,40.1117,40.1212,39.8936,39.903,49508.0
2018-04-12 11:50:00,42.11,42.13,41.94,42.01,80211.0,39.941,39.9599,39.7797,39.8461,80211.0
2018-04-12 11:55:00,41.99,42.17,41.98,42.17,93939.0,39.8272,39.9979,39.8177,39.9979,93939.0
2018-04-12 12:00:00,42.16,42.23,42.15,42.18,43506.0,39.9884,40.0548,39.9789,40.0074,43506.0
2018-04-12 12:05:00,42.18,42.22,42.13,42.21,34004.0,40.0074,40.0453,39.9599,40.0358,34004.0
2018-04-12 12:10:00,42.21,42.23,42.18,42.18,15848.0,40.0358,40.0548,40.0074,40.0074,15848.0
2018-04-12 12:15:00,42.18,42.3,42.09,42.27,96437.0,40.0074,40.1212,39.922,40.0927,96437.0
2018-04-12 12:20:00,42.28,42.3,42.25,42.25,17437.0,40.1022,40.1212,40.0738,40.0738,17437.0
2018-04-12 12:25:00,42.22,42.3,42.2,42.27,5877.0,40.0453,40.1212,40.0263,40.0927,5877.0
2018-04-12 12:30:00,42.29,42.34,42.27,42.32,15997.0,40.1117,40.1591,40.0927,40.1402,15997.0
2018-04-12 12:35:00,42.32,42.36,42.25,42.26,96881.0,40.1402,40.1781,40.0738,40.0832,96881.0
2018-04-12 12:40:00,42.29,42.31,42.26,42.31,16539.0,40.1117,40.1307,40.0832,40.1307,16539.0
2018-04-12 12:45:00,42.32,42.44,42.32,42.43,60328.0,40.1402,40.254,40.1402,40.2445,60328.0
2018-04-12 12:50:00,42.4,42.52,42.36,42.36,77589.0,40.216,40.3299,40.1781,40.1781,77589.0
2018-04-12 12:55:00,42.38,42.45,42.37,42.45,14591.0,40.1971,40.2635,40.1876,40.2635,14591.0
2018-04-12 13:00:00,42.45,42.48,42.41,42.47,11065.0,40.2635,40.2919,40.2255,40.2824,11065.0
2018-04-12 13:05:00,42.47,42.48,42.18,42.27,87439.0,40.2824,40.2919,40.0074,40.0927,87439.0
2018-04-12 13:10:00,42.32,42.33,42.2,42.23,75314.0,40.1402,40.1496,40.0263,40.0548,75314.0
2018-04-12 13:15:00,42.22,42.22,42.05,42.15,72254.0,40.0453,40.0453,39.8841,39.9789,72254.0
2018-04-12 13:20:00,42.17,42.17,42.03,42.1,67325.0,39.9979,39.9979,39.8651,39.9315,67325.0
2018-04-12 13:25:00,42.08,42.12,41.77,41.81,166894.0,39.9125,39.9505,39.6185,39.6564,166894.0
2018-04-12 13:30:00,41.79,41.96,41.72,41.92,210308.0,39.6375,39.7987,39.5711,39.7608,210308.0
2018-04-12 13:35:00,41.96,42.09,41.94,42.06,66986.0,39.7987,39.922,39.7797,39.8936,66986.0
2018-04-12 13:40:00,42.08,42.15,42.01,42.1,79370.0,39.9125,39.9789,39.8461,39.9315,79370.0
2018-04-12 13:45:00,42.1,42.12,41.97,42.04,21817.0,39.9315,39.9505,39.8082,39.8746,21817.0
2018-04-12 13:50:00,42.03,42.18,42.03,42.09,66345.0,39.8651,40.0074,39.8651,39.922,66345.0
2018-04-12 13:55:00,42.09,42.11,41.87,41.94,29766.0,39.922,39.941,39.7133,39.7797,29766.0
2018-04-12 14:00:00,41.94,42.09,41.91,42.07,20327.0,39.7797,39.922,39.7513,39.903,20327.0
2018-04-12 14:05:00,42.03,42.17,42.03,42.08,10548.0,39.8651,39.9979,39.8651,39.9125,10548.0
2018-04-12 14:10:00,42.16,42.2,42.12,42.19,22116.0,39.9884,40.0263,39.9505,40.0169,22116.0
2018-04-12 14:15:00,42.2,42.3,42.2,42.3,89756.0,40.0263,40.1212,40.0263,40.1212,89756.0
2018-04-12 14:20:00,42.3,42.38,42.3,42.35,118501.0,40.1212,40.1971,40.1212,40.1686,118501.0
2018-04-12 14:25:00,42.36,42.38,42.3,42.32,44348.0,40.1781,40.1971,40.1212,40.1402,44348.0
2018-04-12 14:30:00,42.33,42.39,42.25,42.32,79633.0,40.1496,40.2066,40.0738,40.1402,79633.0
2018-04-12 14:35:00,42.32,42.32,42.2,42.26,17912.0,40.1402,40.1402,40.0263,40.0832,17912.0
2018-04-12 14:40:00,42.28,42.29,42.23,42.25,26047.0,40.1022,40.1117,40.0548,40.0738,26047.0
2018-04-12 14:45:00,42.27,42.28,42.09,42.17,103345.0,40.0927,40.1022,39.922,39.9979,103345.0
2018-04-12 14:50:00,42.2,42.29,42.2,42.21,75944.0,40.0263,40.1117,40.0263,40.0358,75944.0
2018-04-12 14:55:00,42.2,42.37,42.2,42.35,91209.0,40.0263,40.1876,40.0263,40.1686,91209.0
2018-04-12 15:00:00,42.36,42.41,42.32,42.34,52869.0,40.1781,40.2255,40.1402,40.1591,52869.0
2018-04-12 15:05:00,42.34,42.34,42.19,42.21,42622.0,40.1591,40.1591,40.0169,40.0358,42622.0
2018-04-12 15:10:00,42.21,42.4,42.2,42.4,70789.0,40.0358,40.216,40.0263,40.216,70789.0
2018-04-12 15:15:00,42.41,42.44,42.31,42.43,68387.0,40.2255,40.254,40.1307,40.2445,68387.0
2018-04-12 15:20:00,42.42,42.58,42.4,42.5,174889.0,40.235,40.3868,40.216,40.3109,174889.0
2018-04-12 15:25:00,42.5,42.6,42.48,42.56,59688.0,40.3109,40.4057,40.2919,40.3678,59688.0
2018-04-12 15:30:00,42.55,42.58,42.44,42.45,77260.0,40.3583,40.3868,40.254,40.2635,77260.0
2018-04-12 15:35:00,42.46,42.55,42.46,42.55,107286.0,40.2729,40.3583,40.2729,40.3583,107286.0
2018-04-12 15:40:00,42.55,42.56,42.39,42.4,84796.0,40.3583,40.3678,40.2066,40.216,84796.0
2018-04-12 15:45:00,42.39,42.4,42.12,42.22,196991.0,40.2066,40.216,39.9505,40.0453,196991.0
2018-04-12 15:50:00,42.26,42.27,42.16,42.2,50509.0,40.0832,40.0927,39.9884,40.0263,50509.0
2018-04-12 15:55:00,42.2,42.24,42.06,42.09,257855.0,40.0263,40.0643,39.8936,39.922,257855.0
2018-04-13 09:30:00,42.78,42.87,42.68,42.71,249827.0,40.5765,40.6618,40.4816,40.5101,249827.0
2018-04-13 09:35:00,42.71,42.76,42.55,42.61,216022.0,40.5101,40.5575,40.3583,40.4152,216022.0
2018-04-13 09:40:00,42.6,42.74,42.59,42.63,223623.0,40.4057,40.5385,40.3963,40.4342,223623.0
2018-04-13 09:45:00,42.67,42.7,42.47,42.54,323128.0,40.4721,40.5006,40.2824,40.3488,323128.0
2018-04-13 09:50:00,42.52,42.58,42.44,42.44,119703.0,40.3299,40.3868,40.254,40.254,119703.0
2018-04-13 09:55:00,42.45,42.47,42.34,42.36,83908.0,40.2635,40.2824,40.1591,40.1781,83908.0
2018-04-13 10:00:00,42.38,42.44,42.2,42.22,114178.0,40.1971,40.254,40.0263,40.0453,114178.0
2018-04-13 10:05:00,42.22,42.34,42.08,42.08,142287.0,40.0453,40.1591,39.9125,39.9125,142287.0
2018-04-13 10:10:00,42.09,42.14,41.94,42.13,159081.0,39.922,39.9694,39.7797,39.9599,159081.0
2018-04-13 10:15:00,42.11,42.31,42.11,42.26,159884.0,39.941,40.1307,39.941,40.0832,159884.0
2018-04-13 10:20:00,42.25,42.28,42.07,42.08,100260.0,40.0738,40.1022,39.903,39.9125,100260.0
2018-04-13 10:25:00,42.09,42.1,41.73,41.83,136473.0,39.922,39.9315,39.5805,39.6754,136473.0
2018-04-13 10:30:00,41.82,41.96,41.65,41.91,215728.0,39.6659,39.7987,39.5047,39.7513,215728.0
2018-04-13 10:35:00,41.93,41.96,41.73,41.79,59621.0,39.7702,39.7987,39.5805,39.6375,59621.0
2018-04-13 10:40:00,41.81,41.95,41.8,41.83,67407.0,39.6564,39.7892,39.6469,39.6754,67407.0
2018-04-13 10:45:00,41.85,42.02,41.73,41.98,78002.0,39.6944,39.8556,39.5805,39.8177,78002.0
2018-04-13 10:50:00,41.98,42.04,41.88,41.93,77773.0,39.8177,39.8746,39.7228,39.7702,77773.0
2018-04-13 10:55:00,41.94,41.97,41.66,41.66,71963.0,39.7797,39.8082,39.5142,39.5142,71963.0
2018-04-13 11:00:00,41.66,41.66,41.46,41.56,172590.0,39.5142,39.5142,39.3245,39.4193,172590.0
2018-04-13 11:05:00,41.56,41.78,41.51,41.76,54573.0,39.4193,39.628,39.3719,39.609,54573.0
2018-04-13 11:10:00,41.78,41.84,41.68,41.7,55451.0,39.628,39.6849,39.5331,39.5521,55451.0
2018-04-13 11:15:00,41.73,41.87,41.7,41.74,46702.0,39.5805,39.7133,39.5521,39.59,46702.0
2018-04-13 11:20:00,41.74,41.98,41.7,41.98,32165.0,39.59,39.8177,39.5521,39.8177,32165.0
2018-04-13 11:25:00,41.97,42.02,41.93,41.99,118458.0,39.8082,39.8556,39.7702,39.8272,118458.0
2018-04-13 11:30:00,41.97,42.03,41.94,41.99,29669.0,39.8082,39.8651,39.7797,39.8272,29669.0
2018-04-13 11:35:00,41.93,42.06,41.81,41.87,51284.0,39.7702,39.8936,39.6564,39.7133,51284.0
2018-04-13 11:40:00,41.87,41.92,41.8,41.92,21110.0,39.7133,39.7608,39.6469,39.7608,21110.0
2018-04-13 11:45:00,41.94,41.96,41.88,41.9,16037.0,39.7797,39.7987,39.7228,39.7418,16037.0
2018-04-13 11:50:00,41.88,41.89,41.79,41.81,34843.0,39.7228,39.7323,39.6375,39.6564,34843.0
2018-04-13 11:55:00,41.84,42.05,41.84,42.01,20681.0,39.6849,39.8841,39.6849,39.8461,20681.0
2018-04-13 12:00:00,42.03,42.15,42.0,42.05,59999.0,39.8651,39.9789,39.8366,39.8841,59999.0
2018-04-13 12:05:00,42.06,42.08,41.85,41.9,47928.0,39.8936,39.9125,39.6944,39.7418,47928.0
2018-04-13 12:10:00,41.91,41.99,41.82,41.94,33031.0,39.7513,39.8272,39.6659,39.7797,33031.0
2018-04-13 12:15:00,41.99,42.02,41.95,41.97,24040.0,39.8272,39.8556,39.7892,39.8082,24040.0
2018-04-13 12:20:00,41.97,42.08,41.97,42.02,57033.0,39.8082,39.9125,39.8082,39.8556,57033.0
2018-04-13 12:25:00,42.01,42.11,41.91,42.11,26402.0,39.8461,39.941,39.7513,39.941,26402.0
2018-04-13 12:30:00,42.02,42.04,41.9,41.91,16051.0,39.8556,39.8746,39.7418,39.7513,16051.0
2018-04-13 12:35:00,41.91,41.98,41.8,41.87,28708.0,39.7513,39.8177,39.6469,39.7133,28708.0
2018-04-13 12:40:00,41.86,41.93,41.82,41.83,14276.0,39.7039,39.7702,39.6659,39.6754,14276.0
2018-04-13 12:45:00,41.82,41.84,41.78,41.81,14375.0,39.6659,39.6849,39.628,39.6564,14375.0
2018-04-13 12:50:00,41.88,41.96,41.85,41.86,25373.0,39.7228,39.7987,39.6944,39.7039,25373.0
2018-04-13 12:55:00,41.9,41.95,41.86,41.92,6397.0,39.7418,39.7892,39.7039,39.7608,6397.0
2018-04-13 13:00:00,41.95,41.99,41.93,41.96,9300.0,39.7892,39.8272,39.7702,39.7987,9300.0
2018-04-13 13:05:00,41.97,42.09,41.96,41.97,24905.0,39.8082,39.922,39.7987,39.8082,24905.0
2018-04-13 13:10:00,41.98,42.04,41.94,42.04,16500.0,39.8177,39.8746,39.7797,39.8746,16500.0
2018-04-13 13:15:00,42.02,42.11,42.02,42.09,59643.0,39.8556,39.941,39.8556,39.922,59643.0
2018-04-13 13:20:00,42.06,42.21,42.05,42.21,55955.0,39.8936,40.0358,39.8841,40.0358,55955.0
2018-04-13 13:25:00,42.21,42.27,42.19,42.23,91982.0,40.0358,40.0927,40.0169,40.0548,91982.0
2018-04-13 13:30:00,42.25,42.28,42.11,42.19,38047.0,40.0738,40.1022,39.941,40.0169,38047.0
2018-04-13 13:35:00,42.12,42.18,42.08,42.12,21191.0,39.9505,40.0074,39.9125,39.9505,21191.0
2018-04-13 13:40:00,42.14,42.21,42.14,42.17,37998.0,39.9694,40.0358,39.9694,39.9979,37998.0
2018-04-13 13:45:00,42.19,42.23,42.14,42.17,19946.0,40.0169,40.0548,39.9694,39.9979,19946.0
2018-04-13 13:50:00,42.19,42.22,42.14,42.22,18350.0,40.0169,40.0453,39.9694,40.0453,18350.0
2018-04-13 13:55:00,42.2,42.21,42.09,42.14,27218.0,40.0263,40.0358,39.922,39.9694,27218.0
2018-04-13 14:00:00,42.15,42.17,42.1,42.13,103849.0,39.9789,39.9979,39.9315,39.9599,103849.0
2018-04-13 14:05:00,42.11,42.19,42.09,42.18,7125.0,39.941,40.0169,39.922,40.0074,7125.0
2018-04-13 14:10:00,42.17,42.21,42.1,42.11,13456.0,39.9979,40.0358,39.9315,39.941,13456.0
2018-04-13 14:15:00,42.1,42.11,41.93,41.95,101068.0,39.9315,39.941,39.7702,39.7892,101068.0
2018-04-13 14:20:00,41.95,41.99,41.93,41.97,78983.0,39.7892,39.8272,39.7702,39.8082,78983.0
2018-04-13 14:25:00,41.97,42.03,41.92,42.02,20845.0,39.8082,39.8651,39.7608,39.8556,20845.0
2018-04-13 14:30:00,41.99,42.17,41.9,42.08,26503.0,39.8272,39.9979,39.7418,39.9125,26503.0
2018-04-13 14:35:00,42.1,42.12,41.91,41.94,14516.0,39.9315,39.9505,39.7513,39.7797,14516.0
2018-04-13 14:40:00,41.93,42.0,41.85,41.96,7211.0,39.7702,39.8366,39.6944,39.7987,7211.0
2018-04-13 14:45:00,41.99,42.05,41.88,41.88,31968.0,39.8272,39.8841,39.7228,39.7228,31968.0
2018-04-13 14:50:00,41.86,41.92,41.8,41.9,25307.0,39.7039,39.7608,39.6469,39.7418,25307.0
2018-04-13 14:55:00,41.81,41.82,41.75,41.8,17242.0,39.6564,39.6659,39.5995,39.6469,17242.0
2018-04-13 15:00:00,41.81,41.81,41.53,41.55,104017.0,39.6564,39.6564,39.3909,39.4098,104017.0
2018-04-13 15:05:00,41.58,41.62,41.43,41.56,88762.0,39.4383,39.4762,39.296,39.4193,88762.0
2018-04-13 15:10:00,41.55,41.68,41.52,41.6,35628.0,39.4098,39.5331,39.3814,39.4572,35628.0
2018-04-13 15:15:00,41.56,41.57,41.16,41.17,273893.0,39.4193,39.4288,39.0399,39.0494,273893.0
2018-04-13 15:20:00,41.19,41.38,41.19,41.31,75134.0,39.0684,39.2486,39.0684,39.1822,75134.0
2018-04-13 15:25:00,41.32,41.38,41.24,41.33,39400.0,39.1917,39.2486,39.1158,39.2012,39400.0
2018-04-13 15:30:00,41.31,41.45,41.21,41.34,56494.0,39.1822,39.315,39.0873,39.2106,56494.0
2018-04-13 15:35:00,41.34,41.44,41.27,41.44,39156.0,39.2106,39.3055,39.1442,39.3055,39156.0
2018-04-13 15:40:00,41.44,41.65,41.44,41.55,70545.0,39.3055,39.5047,39.3055,39.4098,70545.0
2018-04-13 15:45:00,41.6,41.66,41.57,41.59,26576.0,39.4572,39.5142,39.4288,39.4478,26576.0
2018-04-13 15:50:00,41.63,41.84,41.63,41.78,57154.0,39.4857,39.6849,39.4857,39.628,57154.0
2018-04-13 15:55:00,41.78,41.84,41.65,41.73,132445.0,39.628,39.6849,39.5047,39.5805,132445.0
2018-04-16 09:30:00,42.58,42.6,42.32,42.37,154397.0,40.3868,40.4057,40.1402,40.1876,154397.0
2018-04-16 09:35:00,42.38,42.41,42.21,42.35,81009.0,40.1971,40.2255,40.0358,40.1686,81009.0
2018-04-16 09:40:00,42.28,42.35,42.14,42.35,47950.0,40.1022,40.1686,39.9694,40.1686,47950.0
2018-04-16 09:45:00,42.35,42.47,42.33,42.37,75648.0,40.1686,40.2824,40.1496,40.1876,75648.0
2018-04-16 09:50:00,42.36,42.39,42.17,42.27,56565.0,40.1781,40.2066,39.9979,40.0927,56565.0
2018-04-16 09:55:00,42.27,42.3,42.2,42.29,38799.0,40.0927,40.1212,40.0263,40.1117,38799.0
2018-04-16 10:00:00,42.32,42.56,42.32,42.52,126226.0,40.1402,40.3678,40.1402,40.3299,126226.0
2018-04-16 10:05:00,42.51,42.59,42.42,42.51,55976.0,40.3204,40.3963,40.235,40.3204,55976.0
2018-04-16 10:10:00,42.52,42.54,42.38,42.4,48988.0,40.3299,40.3488,40.1971,40.216,48988.0
2018-04-16 10:15:00,42.45,42.49,42.31,42.36,39285.0,40.2635,40.3014,40.1307,40.1781,39285.0
2018-04-16 10:20:00,42.33,42.49,42.33,42.44,34477.0,40.1496,40.3014,40.1496,40.254,34477.0
2018-04-16 10:25:00,42.51,42.65,42.44,42.63,75929.0,40.3204,40.4532,40.254,40.4342,75929.0
2018-04-16 10:30:00,42.63,42.67,42.57,42.61,61712.0,40.4342,40.4721,40.3773,40.4152,61712.0
2018-04-16 10:35:00,42.62,42.63,42.54,42.58,21634.0,40.4247,40.4342,40.3488,40.3868,21634.0
2018-04-16 10:40:00,42.59,42.6,42.53,42.58,29566.0,40.3963,40.4057,40.3393,40.3868,29566.0
2018-04-16 10:45:00,42.6,42.63,42.38,42.38,68717.0,40.4057,40.4342,40.1971,40.1971,68717.0
2018-04-16 10:50:00,42.37,42.5,42.34,42.5,53670.0,40.1876,40.3109,40.1591,40.3109,53670.0
2018-04-16 10:55:00,42.51,42.58,42.47,42.49,30265.0,40.3204,40.3868,40.2824,40.3014,30265.0
2018-04-16 11:00:00,42.51,42.64,42.51,42.52,14324.0,40.3204,40.4437,40.3204,40.3299,14324.0
2018-04-16 11:05:00,42.53,42.62,42.5,42.55,7613.0,40.3393,40.4247,40.3109,40.3583,7613.0
2018-04-16 11:10:00,42.55,42.55,42.38,42.39,54400.0,40.3583,40.3583,40.1971,40.2066,54400.0
2018-04-16 11:15:00,42.37,42.46,42.29,42.46,32860.0,40.1876,40.2729,40.1117,40.2729,32860.0
2018-04-16 11:20:00,42.44,42.53,42.43,42.51,25203.0,40.254,40.3393,40.2445,40.3204,25203.0
2018-04-16 11:25:00,42.56,42.57,42.49,42.56,8379.0,40.3678,40.3773,40.3014,40.3678,8379.0
2018-04-16 11:30:00,42.56,42.56,42.44,42.44,53911.0,40.3678,40.3678,40.254,40.254,53911.0
2018-04-16 11:35:00,42.45,42.58,42.41,42.56,24189.0,40.2635,40.3868,40.2255,40.3678,24189.0
2018-04-16 11:40:00,42.58,42.58,42.44,42.51,12309.0,40.3868,40.3868,40.254,40.3204,12309.0
2018-04-16 11:45:00,42.52,42.52,42.43,42.47,4460.0,40.3299,40.3299,40.2445,40.2824,4460.0
2018-04-16 11:50:00,42.46,42.55,42.41,42.41,18759.0,40.2729,40.3583,40.2255,40.2255,18759.0
2018-04-16 11:55:00,42.42,42.6,42.42,42.56,14555.0,40.235,40.4057,40.235,40.3678,14555.0
2018-04-16 12:00:00,42.59,42.73,42.59,42.69,76857.0,40.3963,40.529,40.3963,40.4911,76857.0
2018-04-16 12:05:00,42.7,42.72,42.63,42.65,18481.0,40.5006,40.5196,40.4342,40.4532,18481.0
2018-04-16 12:10:00,42.69,42.77,42.64,42.74,64490.0,40.4911,40.567,40.4437,40.5385,64490.0
2018-04-16 12:15:00,42.74,42.74,42.63,42.65,42434.0,40.5385,40.5385,40.4342,40.4532,42434.0
2018-04-16 12:20:00,42.68,42.71,42.61,42.66,44934.0,40.4816,40.5101,40.4152,40.4626,44934.0
2018-04-16 12:25:00,42.65,42.71,42.62,42.65,18931.0,40.4532,40.5101,40.4247,40.4532,18931.0
2018-04-16 12:30:00,42.7,42.72,42.6,42.65,21638.0,40.5006,40.5196,40.4057,40.4532,21638.0
2018-04-16 12:35:00,42.64,42.64,42.55,42.64,29535.0,40.4437,40.4437,40.3583,40.4437,29535.0
2018-04-16 12:40:00,42.65,42.71,42.64,42.65,5188.0,40.4532,40.5101,40.4437,40.4532,5188.0
2018-04-16 12:45:00,42.7,42.82,42.7,42.81,85091.0,40.5006,40.6144,40.5006,40.6049,85091.0
2018-04-16 12:50:00,42.82,43.02,42.82,42.94,192248.0,40.6144,40.8041,40.6144,40.7282,192248.0
2018-04-16 12:55:00,42.95,42.99,42.92,42.92,17357.0,40.7377,40.7756,40.7093,40.7093,17357.0
2018-04-16 13:00:00,42.94,43.05,42.94,43.01,34151.0,40.7282,40.8326,40.7282,40.7946,34151.0
2018-04-16 13:05:00,43.0,43.13,43.0,43.12,74858.0,40.7851,40.9084,40.7851,40.899,74858.0
2018-04-16 13:10:00,43.12,43.13,43.06,43.11,35977.0,40.899,40.9084,40.842,40.8895,35977.0
2018-04-16 13:15:00,43.12,43.14,43.03,43.05,30410.0,40.899,40.9179,40.8136,40.8326,30410.0
2018-04-16 13:20:00,43.07,43.12,43.05,43.05,8239.0,40.8515,40.899,40.8326,40.8326,8239.0
2018-04-16 13:25:00,43.08,43.09,42.99,43.01,39953.0,40.861,40.8705,40.7756,40.7946,39953.0
2018-04-16 13:30:00,43.0,43.07,42.98,43.06,49444.0,40.7851,40.8515,40.7662,40.842,49444.0
2018-04-16 13:35:00,43.07,43.12,43.04,43.1,44260.0,40.8515,40.899,40.8231,40.88,44260.0
2018-04-16 13:40:00,43.11,43.15,43.03,43.1,23212.0,40.8895,40.9274,40.8136,40.88,23212.0
2018-04-16 13:45:00,43.11,43.15,43.07,43.13,35669.0,40.8895,40.9274,40.8515,40.9084,35669.0
2018-04-16 13:50:00,43.13,43.15,43.02,43.04,46747.0,40.9084,40.9274,40.8041,40.8231,46747.0
2018-04-16 13:55:00,43.08,43.1,43.03,43.08,20369.0,40.861,40.88,40.8136,40.861,20369.0
2018-04-16 14:00:00,43.1,43.12,42.91,42.93,38936.0,40.88,40.899,40.6998,40.7187,38936.0
2018-04-16 14:05:00,42.94,42.94,42.87,42.94,133795.0,40.7282,40.7282,40.6618,40.7282,133795.0
2018-04-16 14:10:00,42.92,42.96,42.85,42.85,33030.0,40.7093,40.7472,40.6429,40.6429,33030.0
2018-04-16 14:15:00,42.85,42.92,42.84,42.87,28385.0,40.6429,40.7093,40.6334,40.6618,28385.0
2018-04-16 14:20:00,42.86,42.93,42.85,42.9,21177.0,40.6523,40.7187,40.6429,40.6903,21177.0
2018-04-16 14:25:00,42.91,42.91,42.77,42.85,44078.0,40.6998,40.6998,40.567,40.6429,44078.0
2018-04-16 14:30:00,42.81,42.96,42.81,42.94,18366.0,40.6049,40.7472,40.6049,40.7282,18366.0
2018-04-16 14:35:00,42.97,43.03,42.96,42.98,27422.0,40.7567,40.8136,40.7472,40.7662,27422.0
2018-04-16 14:40:00,42.98,43.0,42.91,42.97,13331.0,40.7662,40.7851,40.6998,40.7567,13331.0
2018-04-16 14:45:00,42.91,43.02,42.91,43.0,21247.0,40.6998,40.8041,40.6998,40.7851,21247.0
2018-04-16 14:50:00,43.0,43.01,42.87,42.87,23111.0,40.7851,40.7946,40.6618,40.6618,23111.0
2018-04-16 14:55:00,42.86,42.9,42.84,42.89,19522.0,40.6523,40.6903,40.6334,40.6808,19522.0
2018-04-16 15:00:00,42.88,42.97,42.88,42.97,6195.0,40.6713,40.7567,40.6713,40.7567,6195.0
2018-04-16 15:05:00,42.97,42.97,42.85,42.9,12424.0,40.7567,40.7567,40.6429,40.6903,12424.0
2018-04-16 15:10:00,42.89,42.9,42.81,42.86,28170.0,40.6808,40.6903,40.6049,40.6523,28170.0
2018-04-16 15:15:00,42.84,42.87,42.74,42.79,48853.0,40.6334,40.6618,40.5385,40.5859,48853.0
2018-04-16 15:20:00,42.78,42.78,42.65,42.74,70937.0,40.5765,40.5765,40.4532,40.5385,70937.0
2018-04-16 15:25:00,42.69,42.84,42.69,42.82,49244.0,40.4911,40.6334,40.4911,40.6144,49244.0
2018-04-16 15:30:00,42.81,42.87,42.8,42.82,21190.0,40.6049,40.6618,40.5954,40.6144,21190.0
2018-04-16 15:35:00,42.86,42.87,42.76,42.86,33990.0,40.6523,40.6618,40.5575,40.6523,33990.0
2018-04-16 15:40:00,42.87,43.0,42.81,43.0,49525.0,40.6618,40.7851,40.6049,40.7851,49525.0
2018-04-16 15:45:00,42.98,42.98,42.75,42.83,71564.0,40.7662,40.7662,40.548,40.6239,71564.0
2018-04-16 15:50:00,42.83,42.91,42.82,42.85,64854.0,40.6239,40.6998,40.6144,40.6429,64854.0
2018-04-16 15:55:00,42.84,42.86,42.7,42.74,197734.0,40.6334,40.6523,40.5006,40.5385,197734.0
2018-04-17 09:30:00,43.69,43.7,43.47,43.58,198920.0,41.4396,41.4491,41.2309,41.3353,198920.0
2018-04-17 09:35:00,43.56,43.58,43.38,43.54,68474.0,41.3163,41.3353,41.1456,41.2973,68474.0
2018-04-17 09:40:00,43.54,43.69,43.53,43.61,111543.0,41.2973,41.4396,41.2878,41.3637,111543.0
2018-04-17 09:45:00,43.64,43.74,43.63,43.66,62530.0,41.3922,41.487,41.3827,41.4111,62530.0
2018-04-17 09:50:00,43.67,43.68,43.57,43.61,38211.0,41.4206,41.4301,41.3258,41.3637,38211.0
2018-04-17 09:55:00,43.62,43.72,43.62,43.68,75229.0,41.3732,41.468,41.3732,41.4301,75229.0
2018-04-17 10:00:00,43.71,43.8,43.68,43.76,146844.0,41.4586,41.5439,41.4301,41.506,146844.0
2018-04-17 10:05:00,43.74,43.82,43.65,43.73,62006.0,41.487,41.5629,41.4017,41.4775,62006.0
2018-04-17 10:10:00,43.75,43.84,43.69,43.69,53324.0,41.4965,41.5819,41.4396,41.4396,53324.0
2018-04-17 10:15:00,43.72,43.77,43.65,43.73,55855.0,41.468,41.5155,41.4017,41.4775,55855.0
2018-04-17 10:20:00,43.72,43.77,43.66,43.74,30876.0,41.468,41.5155,41.4111,41.487,30876.0
2018-04-17 10:25:00,43.73,43.79,43.7,43.71,36256.0,41.4775,41.5344,41.4491,41.4586,36256.0
2018-04-17 10:30:00,43.73,43.81,43.7,43.81,20051.0,41.4775,41.5534,41.4491,41.5534,20051.0
2018-04-17 10:35:00,43.81,43.89,43.8,43.89,121557.0,41.5534,41.6293,41.5439,41.6293,121557.0
2018-04-17 10:40:00,43.88,43.89,43.82,43.89,24030.0,41.6198,41.6293,41.5629,41.6293,24030.0
2018-04-17 10:45:00,43.88,43.91,43.85,43.88,111165.0,41.6198,41.6483,41.5914,41.6198,111165.0
2018-04-17 10:50:00,43.89,44.04,43.88,44.0,91141.0,41.6293,41.7716,41.6198,41.7336,91141.0
2018-04-17 10:55:00,44.0,44.03,43.98,44.01,31084.0,41.7336,41.7621,41.7147,41.7431,31084.0
2018-04-17 11:00:00,44.03,44.11,44.03,44.11,56469.0,41.7621,41.838,41.7621,41.838,56469.0
2018-04-17 11:05:00,44.12,44.15,44.06,44.08,122882.0,41.8474,41.8759,41.7905,41.8095,122882.0
2018-04-17 11:10:00,44.08,44.12,44.04,44.06,41551.0,41.8095,41.8474,41.7716,41.7905,41551.0
2018-04-17 11:15:00,44.07,44.09,44.02,44.02,33538.0,41.8,41.819,41.7526,41.7526,33538.0
2018-04-17 11:20:00,44.03,44.15,44.02,44.13,25481.0,41.7621,41.8759,41.7526,41.8569,25481.0
2018-04-17 11:25:00,44.12,44.18,44.12,44.13,43390.0,41.8474,41.9044,41.8474,41.8569,43390.0
2018-04-17 11:30:00,44.11,44.13,44.06,44.08,22277.0,41.838,41.8569,41.7905,41.8095,22277.0
2018-04-17 11:35:00,44.08,44.11,44.02,44.04,30563.0,41.8095,41.838,41.7526,41.7716,30563.0
2018-04-17 11:40:00,44.04,44.05,43.96,43.99,34593.0,41.7716,41.781,41.6957,41.7241,34593.0
2018-04-17 11:45:00,43.99,44.06,43.99,44.05,16645.0,41.7241,41.7905,41.7241,41.781,16645.0
2018-04-17 11:50:00,44.06,44.1,44.04,44.08,19684.0,41.7905,41.8285,41.7716,41.8095,19684.0
2018-04-17 11:55:00,44.08,44.1,43.99,44.02,17929.0,41.8095,41.8285,41.7241,41.7526,17929.0
2018-04-17 12:00:00,44.03,44.13,44.03,44.12,12508.0,41.7621,41.8569,41.7621,41.8474,12508.0
2018-04-17 12:05:00,44.11,44.13,44.09,44.09,7473.0,41.838,41.8569,41.819,41.819,7473.0
2018-04-17 12:10:00,44.12,44.15,44.09,44.12,21894.0,41.8474,41.8759,41.819,41.8474,21894.0
2018-04-17 12:15:00,44.13,44.14,44.07,44.11,13079.0,41.8569,41.8664,41.8,41.838,13079.0
2018-04-17 12:20:00,44.1,44.15,44.07,44.1,29880.0,41.8285,41.8759,41.8,41.8285,29880.0
2018-04-17 12:25:00,44.11,44.16,44.11,44.13,15460.0,41.838,41.8854,41.838,41.8569,15460.0
2018-04-17 12:30:00,44.13,44.14,44.05,44.06,26891.0,41.8569,41.8664,41.781,41.7905,26891.0
2018-04-17 12:35:00,44.06,44.06,43.94,43.99,58029.0,41.7905,41.7905,41.6767,41.7241,58029.0
2018-04-17 12:40:00,43.98,44.05,43.95,43.95,71751.0,41.7147,41.781,41.6862,41.6862,71751.0
2018-04-17 12:45:00,43.96,44.02,43.95,43.98,23960.0,41.6957,41.7526,41.6862,41.7147,23960.0
2018-04-17 12:50:00,43.98,44.05,43.98,44.0,17339.0,41.7147,41.781,41.7147,41.7336,17339.0
2018-04-17 12:55:00,43.99,44.04,43.98,44.03,21405.0,41.7241,41.7716,41.7147,41.7621,21405.0
2018-04-17 13:00:00,44.0,44.09,43.96,44.07,21721.0,41.7336,41.819,41.6957,41.8,21721.0
2018-04-17 13:05:00,44.07,44.1,44.03,44.04,17760.0,41.8,41.8285,41.7621,41.7716,17760.0
2018-04-17 13:10:00,44.05,44.12,44.01,44.02,46032.0,41.781,41.8474,41.7431,41.7526,46032.0
2018-04-17 13:15:00,44.02,44.02,43.82,43.89,90422.0,41.7526,41.7526,41.5629,41.6293,90422.0
2018-04-17 13:20:00,43.88,43.98,43.86,43.96,23628.0,41.6198,41.7147,41.6008,41.6957,23628.0
2018-04-17 13:25:00,43.96,44.04,43.94,44.03,17880.0,41.6957,41.7716,41.6767,41.7621,17880.0
2018-04-17 13:30:00,44.04,44.07,43.98,44.03,21714.0,41.7716,41.8,41.7147,41.7621,21714.0
2018-04-17 13:35:00,44.03,44.06,43.99,44.02,16002.0,41.7621,41.7905,41.7241,41.7526,16002.0
2018-04-17 13:40:00,44.02,44.04,44.0,44.02,26812.0,41.7526,41.7716,41.7336,41.7526,26812.0
2018-04-17 13:45:00,44.04,44.1,44.02,44.03,11877.0,41.7716,41.8285,41.7526,41.7621,11877.0
2018-04-17 13:50:00,44.02,44.04,43.93,44.02,22466.0,41.7526,41.7716,41.6672,41.7526,22466.0
2018-04-17 13:55:00,44.02,44.1,44.01,44.08,21211.0,41.7526,41.8285,41.7431,41.8095,21211.0
2018-04-17 14:00:00,44.07,44.2,44.06,44.15,66199.0,41.8,41.9233,41.7905,41.8759,66199.0
2018-04-17 14:05:00,44.16,44.16,44.06,44.08,28097.0,41.8854,41.8854,41.7905,41.8095,28097.0
2018-04-17 14:10:00,44.08,44.08,43.99,44.0,36314.0,41.8095,41.8095,41.7241,41.7336,36314.0
2018-04-17 14:15:00,43.99,44.09,43.97,44.0,37309.0,41.7241,41.819,41.7052,41.7336,37309.0
2018-04-17 14:20:00,43.99,43.99,43.89,43.92,61786.0,41.7241,41.7241,41.6293,41.6577,61786.0
2018-04-17 14:25:00,43.92,43.99,43.86,43.97,64667.0,41.6577,41.7241,41.6008,41.7052,64667.0
2018-04-17 14:30:00,43.95,44.03,43.94,44.0,15629.0,41.6862,41.7621,41.6767,41.7336,15629.0
2018-04-17 14:35:00,43.98,44.05,43.98,44.05,18238.0,41.7147,41.781,41.7147,41.781,18238.0
2018-04-17 14:40:00,44.04,44.11,44.04,44.06,22190.0,41.7716,41.838,41.7716,41.7905,22190.0
2018-04-17 14:45:00,44.08,44.11,44.05,44.09,16638.0,41.8095,41.838,41.781,41.819,16638.0
2018-04-17 14:50:00,44.09,44.12,44.04,44.04,29903.0,41.819,41.8474,41.7716,41.7716,29903.0
2018-04-17 14:55:00,44.02,44.08,44.01,44.08,16422.0,41.7526,41.8095,41.7431,41.8095,16422.0
2018-04-17 15:00:00,44.07,44.09,44.02,44.05,13958.0,41.8,41.819,41.7526,41.781,13958.0
2018-04-17 15:05:00,44.08,44.22,44.08,44.2,36584.0,41.8095,41.9423,41.8095,41.9233,36584.0
2018-04-17 15:10:00,44.22,44.28,44.18,44.18,92786.0,41.9423,41.9992,41.9044,41.9044,92786.0
2018-04-17 15:15:00,44.18,44.34,44.17,44.32,54298.0,41.9044,42.0561,41.8949,42.0371,54298.0
2018-04-17 15:20:00,44.34,44.39,44.3,44.3,50304.0,42.0561,42.1035,42.0182,42.0182,50304.0
2018-04-17 15:25:00,44.3,44.33,44.28,44.31,46299.0,42.0182,42.0466,41.9992,42.0277,46299.0
2018-04-17 15:30:00,44.31,44.37,44.3,44.32,38801.0,42.0277,42.0846,42.0182,42.0371,38801.0
2018-04-17 15:35:00,44.34,44.41,44.28,44.29,60136.0,42.0561,42.1225,41.9992,42.0087,60136.0
2018-04-17 15:40:00,44.31,44.31,44.2,44.3,160061.0,42.0277,42.0277,41.9233,42.0182,160061.0
2018-04-17 15:45:00,44.31,44.32,44.26,44.31,41528.0,42.0277,42.0371,41.9802,42.0277,41528.0
2018-04-17 15:50:00,44.32,44.33,44.13,44.16,112391.0,42.0371,42.0466,41.8569,41.8854,112391.0
2018-04-17 15:55:00,44.14,44.15,44.06,44.09,124123.0,41.8664,41.8759,41.7905,41.819,124123.0
2018-04-18 09:30:00,44.39,44.45,44.3,44.42,183071.0,42.1035,42.1604,42.0182,42.132,183071.0
2018-04-18 09:35:00,44.41,44.56,44.25,44.25,101252.0,42.1225,42.2648,41.9707,41.9707,101252.0
2018-04-18 09:40:00,44.26,44.4,44.25,44.35,39839.0,41.9802,42.113,41.9707,42.0656,39839.0
2018-04-18 09:45:00,44.35,44.42,44.27,44.42,52657.0,42.0656,42.132,41.9897,42.132,52657.0
2018-04-18 09:50:00,44.4,44.43,44.29,44.31,43673.0,42.113,42.1415,42.0087,42.0277,43673.0
2018-04-18 09:55:00,44.32,44.42,44.32,44.36,27350.0,42.0371,42.132,42.0371,42.0751,27350.0
2018-04-18 10:00:00,44.34,44.34,44.13,44.21,165167.0,42.0561,42.0561,41.8569,41.9328,165167.0
2018-04-18 10:05:00,44.21,44.21,44.07,44.16,54760.0,41.9328,41.9328,41.8,41.8854,54760.0
2018-04-18 10:10:00,44.14,44.15,43.94,43.97,102311.0,41.8664,41.8759,41.6767,41.7052,102311.0
2018-04-18 10:15:00,43.95,44.11,43.94,44.09,47014.0,41.6862,41.838,41.6767,41.819,47014.0
2018-04-18 10:20:00,44.08,44.23,44.08,44.21,97951.0,41.8095,41.9518,41.8095,41.9328,97951.0
2018-04-18 10:25:00,44.2,44.27,44.15,44.25,79908.0,41.9233,41.9897,41.8759,41.9707,79908.0
2018-04-18 10:30:00,44.28,44.34,44.25,44.27,41711.0,41.9992,42.0561,41.9707,41.9897,41711.0
2018-04-18 10:35:00,44.27,44.41,44.26,44.29,60999.0,41.9897,42.1225,41.9802,42.0087,60999.0
2018-04-18 10:40:00,44.31,44.43,44.3,44.4,62872.0,42.0277,42.1415,42.0182,42.113,62872.0
2018-04-18 10:45:00,44.42,44.48,44.39,44.45,48516.0,42.132,42.1889,42.1035,42.1604,48516.0
2018-04-18 10:50:00,44.46,44.46,44.36,44.39,32784.0,42.1699,42.1699,42.0751,42.1035,32784.0
2018-04-18 10:55:00,44.38,44.47,44.38,44.45,37816.0,42.0941,42.1794,42.0941,42.1604,37816.0
2018-04-18 11:00:00,44.45,44.56,44.44,44.56,107562.0,42.1604,42.2648,42.151,42.2648,107562.0
2018-04-18 11:05:00,44.56,44.64,44.53,44.6,79103.0,42.2648,42.3407,42.2363,42.3027,79103.0
2018-04-18 11:10:00,44.6,44.61,44.57,44.58,107933.0,42.3027,42.3122,42.2743,42.2837,107933.0
2018-04-18 11:15:00,44.57,44.57,44.46,44.49,30016.0,42.2743,42.2743,42.1699,42.1984,30016.0
2018-04-18 11:20:00,44.49,44.55,44.47,44.53,29020.0,42.1984,42.2553,42.1794,42.2363,29020.0
2018-04-18 11:25:00,44.53,44.62,44.52,44.57,62322.0,42.2363,42.3217,42.2268,42.2743,62322.0
2018-04-18 11:30:00,44.57,44.57,44.47,44.55,66704.0,42.2743,42.2743,42.1794,42.2553,66704.0
2018-04-18 11:35:00,44.53,44.56,44.52,44.54,9350.0,42.2363,42.2648,42.2268,42.2458,9350.0
2018-04-18 11:40:00,44.55,44.58,44.44,44.44,31779.0,42.2553,42.2837,42.151,42.151,31779.0
2018-04-18 11:45:00,44.43,44.47,44.38,44.44,42604.0,42.1415,42.1794,42.0941,42.151,42604.0
2018-04-18 11:50:00,44.46,44.5,44.44,44.5,23416.0,42.1699,42.2079,42.151,42.2079,23416.0
2018-04-18 11:55:00,44.52,44.52,44.37,44.37,14048.0,42.2268,42.2268,42.0846,42.0846,14048.0
2018-04-18 12:00:00,44.4,44.48,44.39,44.46,8991.0,42.113,42.1889,42.1035,42.1699,8991.0
2018-04-18 12:05:00,44.46,44.53,44.45,44.5,10238.0,42.1699,42.2363,42.1604,42.2079,10238.0
2018-04-18 12:10:00,44.5,44.54,44.5,44.53,4650.0,42.2079,42.2458,42.2079,42.2363,4650.0
2018-04-18 12:15:00,44.53,44.54,44.49,44.52,30792.0,42.2363,42.2458,42.1984,42.2268,30792.0
2018-04-18 12:20:00,44.54,44.54,44.41,44.5,12102.0,42.2458,42.2458,42.1225,42.2079,12102.0
2018-04-18 12:25:00,44.48,44.5,44.43,44.45,10020.0,42.1889,42.2079,42.1415,42.1604,10020.0
2018-04-18 12:30:00,44.45,44.48,44.4,44.4,5329.0,42.1604,42.1889,42.113,42.113,5329.0
2018-04-18 12:35:00,44.4,44.43,44.3,44.31,32697.0,42.113,42.1415,42.0182,42.0277,32697.0
2018-04-18 12:40:00,44.32,44.38,44.31,44.35,37307.0,42.0371,42.0941,42.0277,42.0656,37307.0
2018-04-18 12:45:00,44.33,44.4,44.29,44.34,28866.0,42.0466,42.113,42.0087,42.0561,28866.0
2018-04-18 12:50:00,44.34,44.42,44.33,44.39,13343.0,42.0561,42.132,42.0466,42.1035,13343.0
2018-04-18 12:55:00,44.38,44.48,44.38,44.46,24372.0,42.0941,42.1889,42.0941,42.1699,24372.0
2018-04-18 13:00:00,44.46,44.49,44.42,44.48,10061.0,42.1699,42.1984,42.132,42.1889,10061.0
2018-04-18 13:05:00,44.49,44.49,44.41,44.42,6348.0,42.1984,42.1984,42.1225,42.132,6348.0
2018-04-18 13:10:00,44.45,44.53,44.44,44.52,13225.0,42.1604,42.2363,42.151,42.2268,13225.0
2018-04-18 13:15:00,44.52,44.55,44.51,44.53,31873.0,42.2268,42.2553,42.2174,42.2363,31873.0
2018-04-18 13:20:00,44.55,44.56,44.44,44.44,9940.0,42.2553,42.2648,42.151,42.151,9940.0
2018-04-18 13:25:00,44.43,44.47,44.43,44.46,11396.0,42.1415,42.1794,42.1415,42.1699,11396.0
2018-04-18 13:30:00,44.46,44.49,44.37,44.41,15932.0,42.1699,42.1984,42.0846,42.1225,15932.0
2018-04-18 13:35:00,44.44,44.46,44.43,44.44,6068.0,42.151,42.1699,42.1415,42.151,6068.0
2018-04-18 13:40:00,44.4,44.4,44.35,44.37,12104.0,42.113,42.113,42.0656,42.0846,12104.0
2018-04-18 13:45:00,44.36,44.4,44.31,44.31,14255.0,42.0751,42.113,42.0277,42.0277,14255.0
2018-04-18 13:50:00,44.34,44.37,44.32,44.36,15358.0,42.0561,42.0846,42.0371,42.0751,15358.0
2018-04-18 13:55:00,44.39,44.4,44.26,44.27,16176.0,42.1035,42.113,41.9802,41.9897,16176.0
2018-04-18 14:00:00,44.27,44.33,44.17,44.32,39970.0,41.9897,42.0466,41.8949,42.0371,39970.0
2018-04-18 14:05:00,44.34,44.47,44.34,44.44,22279.0,42.0561,42.1794,42.0561,42.151,22279.0
2018-04-18 14:10:00,44.45,44.51,44.45,44.49,25723.0,42.1604,42.2174,42.1604,42.1984,25723.0
2018-04-18 14:15:00,44.5,44.53,44.48,44.48,12877.0,42.2079,42.2363,42.1889,42.1889,12877.0
2018-04-18 14:20:00,44.5,44.55,44.45,44.45,19762.0,42.2079,42.2553,42.1604,42.1604,19762.0
2018-04-18 14:25:00,44.46,44.52,44.46,44.52,26548.0,42.1699,42.2268,42.1699,42.2268,26548.0
2018-04-18 14:30:00,44.51,44.55,44.49,44.52,21129.0,42.2174,42.2553,42.1984,42.2268,21129.0
2018-04-18 14:35:00,44.52,44.55,44.44,44.45,28143.0,42.2268,42.2553,42.151,42.1604,28143.0
2018-04-18 14:40:00,44.44,44.48,44.42,44.45,20374.0,42.151,42.1889,42.132,42.1604,20374.0
2018-04-18 14:45:00,44.47,44.51,44.39,44.51,18355.0,42.1794,42.2174,42.1035,42.2174,18355.0
2018-04-18 14:50:00,44.51,44.56,44.5,44.52,17303.0,42.2174,42.2648,42.2079,42.2268,17303.0
2018-04-18 14:55:00,44.54,44.58,44.41,44.42,8349.0,42.2458,42.2837,42.1225,42.132,8349.0
2018-04-18 15:00:00,44.45,44.48,44.38,44.47,21462.0,42.1604,42.1889,42.0941,42.1794,21462.0
2018-04-18 15:05:00,44.48,44.53,44.46,44.47,16715.0,42.1889,42.2363,42.1699,42.1794,16715.0
2018-04-18 15:10:00,44.48,44.55,44.44,44.44,26843.0,42.1889,42.2553,42.151,42.151,26843.0
2018-04-18 15:15:00,44.44,44.5,44.44,44.49,28784.0,42.151,42.2079,42.151,42.1984,28784.0
2018-04-18 15:20:00,44.48,44.52,44.41,44.42,11013.0,42.1889,42.2268,42.1225,42.132,11013.0
2018-04-18 15:25:00,44.44,44.44,44.41,44.42,3305.0,42.151,42.151,42.1225,42.132,3305.0
2018-04-18 15:30:00,44.41,44.43,44.36,44.39,57571.0,42.1225,42.1415,42.0751,42.1035,57571.0
2018-04-18 15:35:00,44.4,44.43,44.37,44.4,14113.0,42.113,42.1415,42.0846,42.113,14113.0
2018-04-18 15:40:00,44.4,44.4,44.31,44.34,21345.0,42.113,42.113,42.0277,42.0561,21345.0
2018-04-18 15:45:00,44.33,44.36,44.19,44.21,116080.0,42.0466,42.0751,41.9138,41.9328,116080.0
2018-04-18 15:50:00,44.2,44.25,44.16,44.23,44709.0,41.9233,41.9707,41.8854,41.9518,44709.0
2018-04-18 15:55:00,44.23,44.26,44.16,44.17,129222.0,41.9518,41.9802,41.8854,41.8949,129222.0
2018-04-19 09:30:00,43.8,43.89,43.61,43.64,120627.0,41.5439,41.6293,41.3637,41.3922,120627.0
2018-04-19 09:35:00,43.63,43.75,43.52,43.73,241671.0,41.3827,41.4965,41.2783,41.4775,241671.0
2018-04-19 09:40:00,43.73,43.77,43.52,43.58,63778.0,41.4775,41.5155,41.2783,41.3353,63778.0
2018-04-19 09:45:00,43.56,43.6,43.45,43.51,89290.0,41.3163,41.3542,41.212,41.2689,89290.0
2018-04-19 09:50:00,43.5,43.59,43.4,43.59,58288.0,41.2594,41.3447,41.1645,41.3447,58288.0
2018-04-19 09:55:00,43.55,43.68,43.55,43.67,47430.0,41.3068,41.4301,41.3068,41.4206,47430.0
2018-04-19 10:00:00,43.69,43.69,43.57,43.58,49387.0,41.4396,41.4396,41.3258,41.3353,49387.0
2018-04-19 10:05:00,43.55,43.55,43.45,43.51,50436.0,41.3068,41.3068,41.212,41.2689,50436.0
2018-04-19 10:10:00,43.49,43.75,43.43,43.74,56526.0,41.2499,41.4965,41.193,41.487,56526.0
2018-04-19 10:15:00,43.75,43.87,43.72,43.8,64804.0,41.4965,41.6103,41.468,41.5439,64804.0
2018-04-19 10:20:00,43.8,43.81,43.74,43.77,29623.0,41.5439,41.5534,41.487,41.5155,29623.0
2018-04-19 10:25:00,43.77,43.86,43.73,43.75,49181.0,41.5155,41.6008,41.4775,41.4965,49181.0
2018-04-19 10:30:00,43.75,43.86,43.66,43.84,58524.0,41.4965,41.6008,41.4111,41.5819,58524.0
2018-04-19 10:35:00,43.84,43.94,43.77,43.87,47499.0,41.5819,41.6767,41.5155,41.6103,47499.0
2018-04-19 10:40:00,43.87,43.87,43.68,43.71,21593.0,41.6103,41.6103,41.4301,41.4586,21593.0
2018-04-19 10:45:00,43.65,43.71,43.58,43.62,39663.0,41.4017,41.4586,41.3353,41.3732,39663.0
2018-04-19 10:50:00,43.64,43.64,43.47,43.47,48138.0,41.3922,41.3922,41.2309,41.2309,48138.0
2018-04-19 10:55:00,43.48,43.56,43.38,43.55,51428.0,41.2404,41.3163,41.1456,41.3068,51428.0
2018-04-19 11:00:00,43.56,43.56,43.36,43.44,36452.0,41.3163,41.3163,41.1266,41.2025,36452.0
2018-04-19 11:05:00,43.44,43.54,43.41,43.44,33259.0,41.2025,41.2973,41.174,41.2025,33259.0
2018-04-19 11:10:00,43.45,43.45,43.31,43.33,90456.0,41.212,41.212,41.0792,41.0981,90456.0
2018-04-19 11:15:00,43.32,43.43,43.3,43.39,40964.0,41.0887,41.193,41.0697,41.155,40964.0
2018-04-19 11:20:00,43.41,43.5,43.31,43.5,28875.0,41.174,41.2594,41.0792,41.2594,28875.0
2018-04-19 11:25:00,43.52,43.55,43.43,43.55,33575.0,41.2783,41.3068,41.193,41.3068,33575.0
2018-04-19 11:30:00,43.55,43.56,43.41,43.47,19423.0,41.3068,41.3163,41.174,41.2309,19423.0
2018-04-19 11:35:00,43.46,43.52,43.34,43.34,38821.0,41.2214,41.2783,41.1076,41.1076,38821.0
2018-04-19 11:40:00,43.36,43.42,43.3,43.4,57523.0,41.1266,41.1835,41.0697,41.1645,57523.0
2018-04-19 11:45:00,43.4,43.4,43.28,43.39,67325.0,41.1645,41.1645,41.0507,41.155,67325.0
2018-04-19 11:50:00,43.39,43.4,43.2,43.21,77600.0,41.155,41.1645,40.9748,40.9843,77600.0
2018-04-19 11:55:00,43.21,43.28,43.14,43.15,71802.0,40.9843,41.0507,40.9179,40.9274,71802.0
2018-04-19 12:00:00,43.14,43.2,43.07,43.16,79825.0,40.9179,40.9748,40.8515,40.9369,79825.0
2018-04-19 12:05:00,43.17,43.18,43.01,43.13,73851.0,40.9464,40.9559,40.7946,40.9084,73851.0
2018-04-19 12:10:00,43.1,43.13,43.04,43.1,29754.0,40.88,40.9084,40.8231,40.88,29754.0
2018-04-19 12:15:00,43.09,43.19,43.08,43.13,17680.0,40.8705,40.9653,40.861,40.9084,17680.0
2018-04-19 12:20:00,43.16,43.19,43.12,43.14,12915.0,40.9369,40.9653,40.899,40.9179,12915.0
2018-04-19 12:25:00,43.13,43.17,43.05,43.08,14337.0,40.9084,40.9464,40.8326,40.861,14337.0
2018-04-19 12:30:00,43.09,43.18,43.09,43.15,11128.0,40.8705,40.9559,40.8705,40.9274,11128.0
2018-04-19 12:35:00,43.16,43.23,43.07,43.2,59334.0,40.9369,41.0033,40.8515,40.9748,59334.0
2018-04-19 12:40:00,43.21,43.21,43.11,43.16,21705.0,40.9843,40.9843,40.8895,40.9369,21705.0
2018-04-19 12:45:00,43.16,43.3,43.14,43.27,44005.0,40.9369,41.0697,40.9179,41.0412,44005.0
2018-04-19 12:50:00,43.26,43.3,43.2,43.25,35577.0,41.0317,41.0697,40.9748,41.0223,35577.0
2018-04-19 12:55:00,43.25,43.25,43.07,43.12,32564.0,41.0223,41.0223,40.8515,40.899,32564.0
2018-04-19 13:00:00,43.07,43.11,42.99,43.03,110297.0,40.8515,40.8895,40.7756,40.8136,110297.0
2018-04-19 13:05:00,43.09,43.09,42.95,42.97,32217.0,40.8705,40.8705,40.7377,40.7567,32217.0
2018-04-19 13:10:00,42.98,43.0,42.93,43.0,44752.0,40.7662,40.7851,40.7187,40.7851,44752.0
2018-04-19 13:15:00,42.99,43.03,42.95,42.96,21361.0,40.7756,40.8136,40.7377,40.7472,21361.0
2018-04-19 13:20:00,42.98,43.04,42.94,42.99,14489.0,40.7662,40.8231,40.7282,40.7756,14489.0
2018-04-19 13:25:00,42.99,42.99,42.9,42.91,24848.0,40.7756,40.7756,40.6903,40.6998,24848.0
2018-04-19 13:30:00,42.92,43.06,42.92,42.92,19033.0,40.7093,40.842,40.7093,40.7093,19033.0
2018-04-19 13:35:00,42.92,43.1,42.89,43.08,41877.0,40.7093,40.88,40.6808,40.861,41877.0
2018-04-19 13:40:00,43.09,43.17,43.05,43.15,28064.0,40.8705,40.9464,40.8326,40.9274,28064.0
2018-04-19 13:45:00,43.17,43.19,43.13,43.13,28627.0,40.9464,40.9653,40.9084,40.9084,28627.0
2018-04-19 13:50:00,43.17,43.27,43.14,43.26,33759.0,40.9464,41.0412,40.9179,41.0317,33759.0
2018-04-19 13:55:00,43.25,43.25,43.12,43.15,27307.0,41.0223,41.0223,40.899,40.9274,27307.0
2018-04-19 14:00:00,43.16,43.26,43.11,43.11,31650.0,40.9369,41.0317,40.8895,40.8895,31650.0
2018-04-19 14:05:00,43.11,43.2,43.11,43.15,9281.0,40.8895,40.9748,40.8895,40.9274,9281.0
2018-04-19 14:10:00,43.16,43.25,43.15,43.17,11831.0,40.9369,41.0223,40.9274,40.9464,11831.0
2018-04-19 14:15:00,43.15,43.16,43.11,43.11,13135.0,40.9274,40.9369,40.8895,40.8895,13135.0
2018-04-19 14:20:00,43.09,43.11,42.96,42.99,36825.0,40.8705,40.8895,40.7472,40.7756,36825.0
2018-04-19 14:25:00,42.99,43.11,42.95,43.07,25296.0,40.7756,40.8895,40.7377,40.8515,25296.0
2018-04-19 14:30:00,43.06,43.13,43.04,43.13,21035.0,40.842,40.9084,40.8231,40.9084,21035.0
2018-04-19 14:35:00,43.13,43.19,43.01,43.16,11066.0,40.9084,40.9653,40.7946,40.9369,11066.0
2018-04-19 14:40:00,43.16,43.28,43.16,43.28,59260.0,40.9369,41.0507,40.9369,41.0507,59260.0
2018-04-19 14:45:00,43.27,43.3,43.2,43.2,42520.0,41.0412,41.0697,40.9748,40.9748,42520.0
2018-04-19 14:50:00,43.2,43.24,43.12,43.16,45073.0,40.9748,41.0128,40.899,40.9369,45073.0
2018-04-19 14:55:00,43.18,43.3,43.18,43.27,27053.0,40.9559,41.0697,40.9559,41.0412,27053.0
2018-04-19 15:00:00,43.27,43.35,43.21,43.3,33736.0,41.0412,41.1171,40.9843,41.0697,33736.0
2018-04-19 15:05:00,43.29,43.4,43.24,43.37,54401.0,41.0602,41.1645,41.0128,41.1361,54401.0
2018-04-19 15:10:00,43.39,43.39,43.3,43.33,81514.0,41.155,41.155,41.0697,41.0981,81514.0
2018-04-19 15:15:00,43.32,43.38,43.23,43.37,80144.0,41.0887,41.1456,41.0033,41.1361,80144.0
2018-04-19 15:20:00,43.36,43.38,43.26,43.26,107328.0,41.1266,41.1456,41.0317,41.0317,107328.0
2018-04-19 15:25:00,43.26,43.26,43.17,43.18,25895.0,41.0317,41.0317,40.9464,40.9559,25895.0
2018-04-19 15:30:00,43.17,43.4,43.14,43.4,83218.0,40.9464,41.1645,40.9179,41.1645,83218.0
2018-04-19 15:35:00,43.42,43.75,43.42,43.56,243079.0,41.1835,41.4965,41.1835,41.3163,243079.0
2018-04-19 15:40:00,43.58,43.63,43.5,43.6,78631.0,41.3353,41.3827,41.2594,41.3542,78631.0
2018-04-19 15:45:00,43.56,43.61,43.45,43.51,38536.0,41.3163,41.3637,41.212,41.2689,38536.0
2018-04-19 15:50:00,43.54,43.57,43.43,43.44,57356.0,41.2973,41.3258,41.193,41.2025,57356.0
2018-04-19 15:55:00,43.43,43.52,43.37,43.46,115576.0,41.193,41.2783,41.1361,41.2214,115576.0
2018-04-20 09:30:00,43.43,43.53,43.27,43.3,211553.0,41.193,41.2878,41.0412,41.0697,211553.0
2018-04-20 09:35:00,43.3,43.32,43.19,43.25,68786.0,41.0697,41.0887,40.9653,41.0223,68786.0
2018-04-20 09:40:00,43.24,43.34,43.16,43.16,40699.0,41.0128,41.1076,40.9369,40.9369,40699.0
2018-04-20 09:45:00,43.17,43.2,43.11,43.18,496584.0,40.9464,40.9748,40.8895,40.9559,496584.0
2018-04-20 09:50:00,43.19,43.28,43.09,43.1,69601.0,40.9653,41.0507,40.8705,40.88,69601.0
2018-04-20 09:55:00,43.1,43.19,43.09,43.19,55739.0,40.88,40.9653,40.8705,40.9653,55739.0
2018-04-20 10:00:00,43.2,43.21,43.07,43.08,19514.0,40.9748,40.9843,40.8515,40.861,19514.0
2018-04-20 10:05:00,43.06,43.14,43.01,43.04,63868.0,40.842,40.9179,40.7946,40.8231,63868.0
2018-04-20 10:10:00,43.02,43.03,42.94,43.01,87122.0,40.8041,40.8136,40.7282,40.7946,87122.0
2018-04-20 10:15:00,43.0,43.09,43.0,43.09,36786.0,40.7851,40.8705,40.7851,40.8705,36786.0
2018-04-20 10:20:00,43.09,43.12,43.01,43.05,24427.0,40.8705,40.899,40.7946,40.8326,24427.0
2018-04-20 10:25:00,43.07,43.17,43.03,43.17,66060.0,40.8515,40.9464,40.8136,40.9464,66060.0
2018-04-20 10:30:00,43.16,43.2,43.1,43.17,29504.0,40.9369,40.9748,40.88,40.9464,29504.0
2018-04-20 10:35:00,43.17,43.17,43.04,43.14,23177.0,40.9464,40.9464,40.8231,40.9179,23177.0
2018-04-20 10:40:00,43.15,43.15,42.95,43.04,45366.0,40.9274,40.9274,40.7377,40.8231,45366.0
2018-04-20 10:45:00,43.03,43.07,42.87,42.88,55350.0,40.8136,40.8515,40.6618,40.6713,55350.0
2018-04-20 10:50:00,42.87,42.94,42.62,42.7,205861.0,40.6618,40.7282,40.4247,40.5006,205861.0
2018-04-20 10:55:00,42.67,42.78,42.66,42.76,57429.0,40.4721,40.5765,40.4626,40.5575,57429.0
2018-04-20 11:00:00,42.73,42.74,42.47,42.5,152374.0,40.529,40.5385,40.2824,40.3109,152374.0
2018-04-20 11:05:00,42.5,42.57,42.44,42.44,54929.0,40.3109,40.3773,40.254,40.254,54929.0
2018-04-20 11:10:00,42.45,42.45,42.23,42.31,95181.0,40.2635,40.2635,40.0548,40.1307,95181.0
2018-04-20 11:15:00,42.33,42.48,42.3,42.46,54223.0,40.1496,40.2919,40.1212,40.2729,54223.0
2018-04-20 11:20:00,42.49,42.5,42.35,42.37,54602.0,40.3014,40.3109,40.1686,40.1876,54602.0
2018-04-20 11:25:00,42.44,42.45,42.26,42.26,43756.0,40.254,40.2635,40.0832,40.0832,43756.0
2018-04-20 11:30:00,42.3,42.52,42.29,42.52,42767.0,40.1212,40.3299,40.1117,40.3299,42767.0
2018-04-20 11:35:00,42.51,42.65,42.49,42.65,49190.0,40.3204,40.4532,40.3014,40.4532,49190.0
2018-04-20 11:40:00,42.62,42.74,42.6,42.62,65402.0,40.4247,40.5385,40.4057,40.4247,65402.0
2018-04-20 11:45:00,42.63,42.66,42.55,42.56,39839.0,40.4342,40.4626,40.3583,40.3678,39839.0
2018-04-20 11:50:00,42.55,42.6,42.5,42.52,23283.0,40.3583,40.4057,40.3109,40.3299,23283.0
2018-04-20 11:55:00,42.53,42.56,42.45,42.53,42547.0,40.3393,40.3678,40.2635,40.3393,42547.0
2018-04-20 12:00:00,42.54,42.54,42.39,42.41,36546.0,40.3488,40.3488,40.2066,40.2255,36546.0
2018-04-20 12:05:00,42.37,42.53,42.36,42.52,29483.0,40.1876,40.3393,40.1781,40.3299,29483.0
2018-04-20 12:10:00,42.5,42.51,42.32,42.32,25754.0,40.3109,40.3204,40.1402,40.1402,25754.0
2018-04-20 12:15:00,42.33,42.43,42.24,42.27,43704.0,40.1496,40.2445,40.0643,40.0927,43704.0
2018-04-20 12:20:00,42.27,42.35,42.25,42.28,14118.0,40.0927,40.1686,40.0738,40.1022,14118.0
2018-04-20 12:25:00,42.3,42.43,42.29,42.32,73970.0,40.1212,40.2445,40.1117,40.1402,73970.0
2018-04-20 12:30:00,42.32,42.34,42.16,42.31,91279.0,40.1402,40.1591,39.9884,40.1307,91279.0
2018-04-20 12:35:00,42.33,42.42,42.2,42.23,29377.0,40.1496,40.235,40.0263,40.0548,29377.0
2018-04-20 12:40:00,42.22,42.27,42.18,42.23,24519.0,40.0453,40.0927,40.0074,40.0548,24519.0
2018-04-20 12:45:00,42.2,42.31,42.08,42.13,91581.0,40.0263,40.1307,39.9125,39.9599,91581.0
2018-04-20 12:50:00,42.13,42.28,42.12,42.27,19451.0,39.9599,40.1022,39.9505,40.0927,19451.0
2018-04-20 12:55:00,42.27,42.32,42.17,42.22,31709.0,40.0927,40.1402,39.9979,40.0453,31709.0
2018-04-20 13:00:00,42.2,42.29,42.14,42.21,42703.0,40.0263,40.1117,39.9694,40.0358,42703.0
2018-04-20 13:05:00,42.24,42.27,42.14,42.21,24056.0,40.0643,40.0927,39.9694,40.0358,24056.0
2018-04-20 13:10:00,42.24,42.42,42.23,42.41,41152.0,40.0643,40.235,40.0548,40.2255,41152.0
2018-04-20 13:15:00,42.44,42.46,42.37,42.39,32072.0,40.254,40.2729,40.1876,40.2066,32072.0
2018-04-20 13:20:00,42.4,42.4,42.25,42.29,30165.0,40.216,40.216,40.0738,40.1117,30165.0
2018-04-20 13:25:00,42.3,42.5,42.27,42.49,35555.0,40.1212,40.3109,40.0927,40.3014,35555.0
2018-04-20 13:30:00,42.49,42.51,42.43,42.43,33662.0,40.3014,40.3204,40.2445,40.2445,33662.0
2018-04-20 13:35:00,42.42,42.62,42.42,42.6,110753.0,40.235,40.4247,40.235,40.4057,110753.0
2018-04-20 13:40:00,42.61,42.64,42.57,42.6,64939.0,40.4152,40.4437,40.3773,40.4057,64939.0
2018-04-20 13:45:00,42.62,42.64,42.53,42.55,11673.0,40.4247,40.4437,40.3393,40.3583,11673.0
2018-04-20 13:50:00,42.54,42.58,42.52,42.56,18259.0,40.3488,40.3868,40.3299,40.3678,18259.0
2018-04-20 13:55:00,42.58,42.66,42.5,42.5,27544.0,40.3868,40.4626,40.3109,40.3109,27544.0
2018-04-20 14:00:00,42.5,42.51,42.43,42.51,38667.0,40.3109,40.3204,40.2445,40.3204,38667.0
2018-04-20 14:05:00,42.51,42.55,42.46,42.52,19308.0,40.3204,40.3583,40.2729,40.3299,19308.0
2018-04-20 14:10:00,42.49,42.51,42.41,42.42,13797.0,40.3014,40.3204,40.2255,40.235,13797.0
2018-04-20 14:15:00,42.42,42.44,42.35,42.38,66103.0,40.235,40.254,40.1686,40.1971,66103.0
2018-04-20 14:20:00,42.38,42.46,42.33,42.45,60304.0,40.1971,40.2729,40.1496,40.2635,60304.0
2018-04-20 14:25:00,42.45,42.46,42.36,42.46,10844.0,40.2635,40.2729,40.1781,40.2729,10844.0
2018-04-20 14:30:00,42.45,42.51,42.26,42.27,49843.0,40.2635,40.3204,40.0832,40.0927,49843.0
2018-04-20 14:35:00,42.26,42.33,42.21,42.27,65496.0,40.0832,40.1496,40.0358,40.0927,65496.0
2018-04-20 14:40:00,42.28,42.36,42.27,42.32,17156.0,40.1022,40.1781,40.0927,40.1402,17156.0
2018-04-20 14:45:00,42.29,42.3,42.19,42.25,32485.0,40.1117,40.1212,40.0169,40.0738,32485.0
2018-04-20 14:50:00,42.24,42.27,42.16,42.24,50556.0,40.0643,40.0927,39.9884,40.0643,50556.0
2018-04-20 14:55:00,42.24,42.34,42.24,42.3,68244.0,40.0643,40.1591,40.0643,40.1212,68244.0
2018-04-20 15:00:00,42.28,42.29,42.13,42.18,156137.0,40.1022,40.1117,39.9599,40.0074,156137.0
2018-04-20 15:05:00,42.16,42.16,41.86,41.89,192114.0,39.9884,39.9884,39.7039,39.7323,192114.0
2018-04-20 15:10:00,41.89,42.06,41.88,42.04,82085.0,39.7323,39.8936,39.7228,39.8746,82085.0
2018-04-20 15:15:00,42.03,42.03,41.85,41.86,84151.0,39.8651,39.8651,39.6944,39.7039,84151.0
2018-04-20 15:20:00,41.86,42.06,41.85,42.06,75530.0,39.7039,39.8936,39.6944,39.8936,75530.0
2018-04-20 15:25:00,42.06,42.09,41.96,42.05,94000.0,39.8936,39.922,39.7987,39.8841,94000.0
2018-04-20 15:30:00,42.05,42.09,41.94,42.02,55844.0,39.8841,39.922,39.7797,39.8556,55844.0
2018-04-20 15:35:00,42.03,42.25,42.0,42.2,164842.0,39.8651,40.0738,39.8366,40.0263,164842.0
2018-04-20 15:40:00,42.2,42.28,42.14,42.15,94075.0,40.0263,40.1022,39.9694,39.9789,94075.0
2018-04-20 15:45:00,42.13,42.14,42.03,42.14,65652.0,39.9599,39.9694,39.8651,39.9694,65652.0
2018-04-20 15:50:00,42.18,42.19,42.05,42.15,124637.0,40.0074,40.0169,39.8841,39.9789,124637.0
2018-04-20 15:55:00,42.14,42.34,42.14,42.33,245207.0,39.9694,40.1591,39.9694,40.1496,245207.0
2018-04-23 09:30:00,42.63,42.69,42.53,42.57,91924.0,40.4342,40.4911,40.3393,40.3773,91924.0
2018-04-23 09:35:00,42.55,42.58,42.48,42.53,70805.0,40.3583,40.3868,40.2919,40.3393,70805.0
2018-04-23 09:40:00,42.54,42.56,42.44,42.46,31538.0,40.3488,40.3678,40.254,40.2729,31538.0
2018-04-23 09:45:00,42.46,42.46,42.35,42.39,53327.0,40.2729,40.2729,40.1686,40.2066,53327.0
2018-04-23 09:50:00,42.37,42.38,42.23,42.3,105887.0,40.1876,40.1971,40.0548,40.1212,105887.0
2018-04-23 09:55:00,42.31,42.54,42.3,42.53,44426.0,40.1307,40.3488,40.1212,40.3393,44426.0
2018-04-23 10:00:00,42.54,42.55,42.45,42.47,37960.0,40.3488,40.3583,40.2635,40.2824,37960.0
2018-04-23 10:05:00,42.49,42.52,42.31,42.38,23056.0,40.3014,40.3299,40.1307,40.1971,23056.0
2018-04-23 10:10:00,42.4,42.52,42.31,42.35,38259.0,40.216,40.3299,40.1307,40.1686,38259.0
2018-04-23 10:15:00,42.39,42.48,42.37,42.47,21005.0,40.2066,40.2919,40.1876,40.2824,21005.0
2018-04-23 10:20:00,42.45,42.55,42.42,42.54,36686.0,40.2635,40.3583,40.235,40.3488,36686.0
2018-04-23 10:25:00,42.54,42.62,42.46,42.46,52162.0,40.3488,40.4247,40.2729,40.2729,52162.0
2018-04-23 10:30:00,42.5,42.53,42.34,42.5,30734.0,40.3109,40.3393,40.1591,40.3109,30734.0
2018-04-23 10:35:00,42.46,42.48,42.22,42.35,39357.0,40.2729,40.2919,40.0453,40.1686,39357.0
2018-04-23 10:40:00,42.31,42.42,42.26,42.42,38443.0,40.1307,40.235,40.0832,40.235,38443.0
2018-04-23 10:45:00,42.44,42.54,42.41,42.5,33626.0,40.254,40.3488,40.2255,40.3109,33626.0
2018-04-23 10:50:00,42.51,42.59,42.47,42.52,55046.0,40.3204,40.3963,40.2824,40.3299,55046.0
2018-04-23 10:55:00,42.54,42.6,42.51,42.53,19459.0,40.3488,40.4057,40.3204,40.3393,19459.0
2018-04-23 11:00:00,42.54,42.62,42.46,42.59,32610.0,40.3488,40.4247,40.2729,40.3963,32610.0
2018-04-23 11:05:00,42.6,42.76,42.6,42.75,92531.0,40.4057,40.5575,40.4057,40.548,92531.0
2018-04-23 11:10:00,42.74,42.94,42.74,42.86,102286.0,40.5385,40.7282,40.5385,40.6523,102286.0
2018-04-23 11:15:00,42.88,42.92,42.83,42.85,40578.0,40.6713,40.7093,40.6239,40.6429,40578.0
2018-04-23 11:20:00,42.86,42.89,42.82,42.84,23601.0,40.6523,40.6808,40.6144,40.6334,23601.0
2018-04-23 11:25:00,42.83,42.89,42.79,42.89,44669.0,40.6239,40.6808,40.5859,40.6808,44669.0
2018-04-23 11:30:00,42.88,42.9,42.8,42.81,14600.0,40.6713,40.6903,40.5954,40.6049,14600.0
2018-04-23 11:35:00,42.82,42.82,42.72,42.74,22093.0,40.6144,40.6144,40.5196,40.5385,22093.0
2018-04-23 11:40:00,42.73,42.83,42.73,42.79,20489.0,40.529,40.6239,40.529,40.5859,20489.0
2018-04-23 11:45:00,42.8,42.8,42.61,42.61,26903.0,40.5954,40.5954,40.4152,40.4152,26903.0
2018-04-23 11:50:00,42.62,42.74,42.6,42.73,34536.0,40.4247,40.5385,40.4057,40.529,34536.0
2018-04-23 11:55:00,42.73,42.77,42.61,42.69,14295.0,40.529,40.567,40.4152,40.4911,14295.0
2018-04-23 12:00:00,42.71,42.78,42.71,42.74,10777.0,40.5101,40.5765,40.5101,40.5385,10777.0
2018-04-23 12:05:00,42.73,42.77,42.68,42.7,15318.0,40.529,40.567,40.4816,40.5006,15318.0
2018-04-23 12:10:00,42.69,42.75,42.63,42.67,18189.0,40.4911,40.548,40.4342,40.4721,18189.0
2018-04-23 12:15:00,42.69,42.7,42.54,42.55,53226.0,40.4911,40.5006,40.3488,40.3583,53226.0
2018-04-23 12:20:00,42.53,42.58,42.49,42.51,42906.0,40.3393,40.3868,40.3014,40.3204,42906.0
2018-04-23 12:25:00,42.52,42.55,42.5,42.53,9791.0,40.3299,40.3583,40.3109,40.3393,9791.0
2018-04-23 12:30:00,42.52,42.57,42.5,42.55,25282.0,40.3299,40.3773,40.3109,40.3583,25282.0
2018-04-23 12:35:00,42.49,42.54,42.41,42.53,33996.0,40.3014,40.3488,40.2255,40.3393,33996.0
2018-04-23 12:40:00,42.56,42.56,42.45,42.45,4143.0,40.3678,40.3678,40.2635,40.2635,4143.0
2018-04-23 12:45:00,42.43,42.49,42.33,42.33,32238.0,40.2445,40.3014,40.1496,40.1496,32238.0
2018-04-23 12:50:00,42.35,42.44,42.34,42.39,28562.0,40.1686,40.254,40.1591,40.2066,28562.0
2018-04-23 12:55:00,42.4,42.41,42.3,42.41,21959.0,40.216,40.2255,40.1212,40.2255,21959.0
2018-04-23 13:00:00,42.42,42.46,42.38,42.45,37248.0,40.235,40.2729,40.1971,40.2635,37248.0
2018-04-23 13:05:00,42.44,42.45,42.4,42.4,18176.0,40.254,40.2635,40.216,40.216,18176.0
2018-04-23 13:10:00,42.37,42.46,42.37,42.44,28232.0,40.1876,40.2729,40.1876,40.254,28232.0
2018-04-23 13:15:00,42.43,42.43,42.34,42.38,27787.0,40.2445,40.2445,40.1591,40.1971,27787.0
2018-04-23 13:20:00,42.36,42.39,42.33,42.39,10180.0,40.1781,40.2066,40.1496,40.2066,10180.0
2018-04-23 13:25:00,42.38,42.45,42.38,42.4,5767.0,40.1971,40.2635,40.1971,40.216,5767.0
2018-04-23 13:30:00,42.38,42.46,42.33,42.33,12250.0,40.1971,40.2729,40.1496,40.1496,12250.0
2018-04-23 13:35:00,42.37,42.45,42.37,42.42,3389.0,40.1876,40.2635,40.1876,40.235,3389.0
2018-04-23 13:40:00,42.39,42.4,42.3,42.31,19065.0,40.2066,40.216,40.1212,40.1307,19065.0
2018-04-23 13:45:00,42.36,42.42,42.35,42.37,18501.0,40.1781,40.235,40.1686,40.1876,18501.0
2018-04-23 13:50:00,42.4,42.51,42.4,42.5,33063.0,40.216,40.3204,40.216,40.3109,33063.0
2018-04-23 13:55:00,42.51,42.55,42.48,42.5,19147.0,40.3204,40.3583,40.2919,40.3109,19147.0
2018-04-23 14:00:00,42.48,42.5,42.32,42.32,26177.0,40.2919,40.3109,40.1402,40.1402,26177.0
2018-04-23 14:05:00,42.33,42.35,42.05,42.11,129259.0,40.1496,40.1686,39.8841,39.941,129259.0
2018-04-23 14:10:00,42.12,42.17,41.98,41.98,69016.0,39.9505,39.9979,39.8177,39.8177,69016.0
2018-04-23 14:15:00,41.98,42.09,41.96,42.04,34985.0,39.8177,39.922,39.7987,39.8746,34985.0
2018-04-23 14:20:00,42.04,42.05,41.92,41.97,33181.0,39.8746,39.8841,39.7608,39.8082,33181.0
2018-04-23 14:25:00,41.97,42.01,41.89,42.0,18621.0,39.8082,39.8461,39.7323,39.8366,18621.0
2018-04-23 14:30:00,41.99,41.99,41.89,41.92,29101.0,39.8272,39.8272,39.7323,39.7608,29101.0
2018-04-23 14:35:00,41.88,42.0,41.88,41.98,19318.0,39.7228,39.8366,39.7228,39.8177,19318.0
2018-04-23 14:40:00,41.96,42.1,41.96,42.1,35176.0,39.7987,39.9315,39.7987,39.9315,35176.0
2018-04-23 14:45:00,42.09,42.09,41.94,41.96,29122.0,39.922,39.922,39.7797,39.7987,29122.0
2018-04-23 14:50:00,41.94,41.95,41.73,41.76,200216.0,39.7797,39.7892,39.5805,39.609,200216.0
2018-04-23 14:55:00,41.74,41.86,41.72,41.85,35387.0,39.59,39.7039,39.5711,39.6944,35387.0
2018-04-23 15:00:00,41.83,42.04,41.83,42.03,31520.0,39.6754,39.8746,39.6754,39.8651,31520.0
2018-04-23 15:05:00,42.03,42.1,41.98,42.03,31086.0,39.8651,39.9315,39.8177,39.8651,31086.0
2018-04-23 15:10:00,42.02,42.15,41.99,42.05,40698.0,39.8556,39.9789,39.8272,39.8841,40698.0
2018-04-23 15:15:00,42.05,42.08,42.03,42.05,12208.0,39.8841,39.9125,39.8651,39.8841,12208.0
2018-04-23 15:20:00,42.07,42.18,42.03,42.07,43075.0,39.903,40.0074,39.8651,39.903,43075.0
2018-04-23 15:25:00,42.07,42.19,42.06,42.17,30075.0,39.903,40.0169,39.8936,39.9979,30075.0
2018-04-23 15:30:00,42.16,42.23,42.15,42.19,32618.0,39.9884,40.0548,39.9789,40.0169,32618.0
2018-04-23 15:35:00,42.18,42.21,42.07,42.1,32396.0,40.0074,40.0358,39.903,39.9315,32396.0
2018-04-23 15:40:00,42.09,42.21,42.06,42.21,28732.0,39.922,40.0358,39.8936,40.0358,28732.0
2018-04-23 15:45:00,42.21,42.28,42.19,42.21,45960.0,40.0358,40.1022,40.0169,40.0358,45960.0
2018-04-23 15:50:00,42.21,42.32,42.2,42.24,73719.0,40.0358,40.1402,40.0263,40.0643,73719.0
2018-04-23 15:55:00,42.22,42.32,42.22,42.29,121627.0,40.0453,40.1402,40.0453,40.1117,121627.0
2018-04-24 09:30:00,42.86,42.88,42.71,42.73,89740.0,40.6523,40.6713,40.5101,40.529,89740.0
2018-04-24 09:35:00,42.73,42.8,42.67,42.72,34344.0,40.529,40.5954,40.4721,40.5196,34344.0
2018-04-24 09:40:00,42.75,42.81,42.66,42.8,43169.0,40.548,40.6049,40.4626,40.5954,43169.0
2018-04-24 09:45:00,42.83,42.97,42.83,42.83,200815.0,40.6239,40.7567,40.6239,40.6239,200815.0
2018-04-24 09:50:00,42.83,42.86,42.54,42.54,60572.0,40.6239,40.6523,40.3488,40.3488,60572.0
2018-04-24 09:55:00,42.57,42.64,42.47,42.63,159002.0,40.3773,40.4437,40.2824,40.4342,159002.0
2018-04-24 10:00:00,42.63,42.86,42.6,42.86,46948.0,40.4342,40.6523,40.4057,40.6523,46948.0
2018-04-24 10:05:00,42.81,42.86,42.77,42.78,65067.0,40.6049,40.6523,40.567,40.5765,65067.0
2018-04-24 10:10:00,42.81,42.85,42.68,42.68,62498.0,40.6049,40.6429,40.4816,40.4816,62498.0
2018-04-24 10:15:00,42.69,42.7,42.39,42.4,80017.0,40.4911,40.5006,40.2066,40.216,80017.0
2018-04-24 10:20:00,42.4,42.46,42.19,42.26,284445.0,40.216,40.2729,40.0169,40.0832,284445.0
2018-04-24 10:25:00,42.21,42.4,42.2,42.34,61416.0,40.0358,40.216,40.0263,40.1591,61416.0
2018-04-24 10:30:00,42.36,42.4,42.13,42.21,97443.0,40.1781,40.216,39.9599,40.0358,97443.0
2018-04-24 10:35:00,42.2,42.32,42.14,42.31,140226.0,40.0263,40.1402,39.9694,40.1307,140226.0
2018-04-24 10:40:00,42.28,42.4,42.2,42.38,62561.0,40.1022,40.216,40.0263,40.1971,62561.0
2018-04-24 10:45:00,42.37,42.45,42.31,42.44,62013.0,40.1876,40.2635,40.1307,40.254,62013.0
2018-04-24 10:50:00,42.43,42.54,42.41,42.44,41562.0,40.2445,40.3488,40.2255,40.254,41562.0
2018-04-24 10:55:00,42.41,42.48,42.21,42.21,31093.0,40.2255,40.2919,40.0358,40.0358,31093.0
2018-04-24 11:00:00,42.23,42.24,42.1,42.18,250167.0,40.0548,40.0643,39.9315,40.0074,250167.0
2018-04-24 11:05:00,42.18,42.19,41.95,42.08,92604.0,40.0074,40.0169,39.7892,39.9125,92604.0
2018-04-24 11:10:00,42.06,42.12,41.95,42.09,56236.0,39.8936,39.9505,39.7892,39.922,56236.0
2018-04-24 11:15:00,42.1,42.11,41.89,42.1,119962.0,39.9315,39.941,39.7323,39.9315,119962.0
2018-04-24 11:20:00,42.09,42.35,42.09,42.17,85403.0,39.922,40.1686,39.922,39.9979,85403.0
2018-04-24 11:25:00,42.14,42.35,42.11,42.34,40420.0,39.9694,40.1686,39.941,40.1591,40420.0
2018-04-24 11:30:00,42.33,42.41,42.2,42.36,39182.0,40.1496,40.2255,40.0263,40.1781,39182.0
2018-04-24 11:35:00,42.37,42.38,42.22,42.26,33758.0,40.1876,40.1971,40.0453,40.0832,33758.0
2018-04-24 11:40:00,42.34,42.45,42.3,42.33,25316.0,40.1591,40.2635,40.1212,40.1496,25316.0
2018-04-24 11:45:00,42.38,42.43,42.19,42.23,39642.0,40.1971,40.2445,40.0169,40.0548,39642.0
2018-04-24 11:50:00,42.23,42.28,42.05,42.07,35452.0,40.0548,40.1022,39.8841,39.903,35452.0
2018-04-24 11:55:00,42.06,42.14,41.91,41.91,58182.0,39.8936,39.9694,39.7513,39.7513,58182.0
2018-04-24 12:00:00,41.91,41.98,41.84,41.97,179455.0,39.7513,39.8177,39.6849,39.8082,179455.0
2018-04-24 12:05:00,41.94,42.04,41.83,41.84,73460.0,39.7797,39.8746,39.6754,39.6849,73460.0
2018-04-24 12:10:00,41.83,41.93,41.76,41.76,146861.0,39.6754,39.7702,39.609,39.609,146861.0
2018-04-24 12:15:00,41.78,41.78,41.43,41.5,368456.0,39.628,39.628,39.296,39.3624,368456.0
2018-04-24 12:20:00,41.49,41.67,41.45,41.66,188344.0,39.3529,39.5236,39.315,39.5142,188344.0
2018-04-24 12:25:00,41.62,41.64,41.39,41.5,125085.0,39.4762,39.4952,39.2581,39.3624,125085.0
2018-04-24 12:30:00,41.48,41.54,41.3,41.32,87185.0,39.3434,39.4003,39.1727,39.1917,87185.0
2018-04-24 12:35:00,41.3,41.33,41.16,41.32,114786.0,39.1727,39.2012,39.0399,39.1917,114786.0
2018-04-24 12:40:00,41.3,41.31,41.18,41.3,50807.0,39.1727,39.1822,39.0589,39.1727,50807.0
2018-04-24 12:45:00,41.29,41.36,41.25,41.34,79329.0,39.1632,39.2296,39.1253,39.2106,79329.0
2018-04-24 12:50:00,41.39,41.39,41.25,41.25,34356.0,39.2581,39.2581,39.1253,39.1253,34356.0
2018-04-24 12:55:00,41.24,41.26,40.88,40.88,169720.0,39.1158,39.1348,38.7743,38.7743,169720.0
2018-04-24 13:00:00,40.88,41.03,40.88,41.01,164115.0,38.7743,38.9166,38.7743,38.8976,164115.0
2018-04-24 13:05:00,41.0,41.07,40.9,41.06,277305.0,38.8881,38.9545,38.7933,38.9451,277305.0
2018-04-24 13:10:00,41.07,41.09,40.95,41.07,37915.0,38.9545,38.9735,38.8407,38.9545,37915.0
2018-04-24 13:15:00,41.07,41.12,40.81,40.83,49391.0,38.9545,39.002,38.7079,38.7269,49391.0
2018-04-24 13:20:00,40.85,40.92,40.71,40.76,77128.0,38.7459,38.8123,38.6131,38.6605,77128.0
2018-04-24 13:25:00,40.76,40.84,40.68,40.8,54096.0,38.6605,38.7364,38.5846,38.6985,54096.0
2018-04-24 13:30:00,40.81,40.86,40.66,40.68,66875.0,38.7079,38.7554,38.5657,38.5846,66875.0
2018-04-24 13:35:00,40.65,40.71,40.51,40.55,59136.0,38.5562,38.6131,38.4234,38.4613,59136.0
2018-04-24 13:40:00,40.55,40.59,40.46,40.51,65978.0,38.4613,38.4993,38.376,38.4234,65978.0
2018-04-24 13:45:00,40.48,40.61,40.44,40.56,47986.0,38.3949,38.5182,38.357,38.4708,47986.0
2018-04-24 13:50:00,40.53,40.55,40.25,40.32,85970.0,38.4424,38.4613,38.1768,38.2432,85970.0
2018-04-24 13:55:00,40.32,40.33,40.13,40.29,64965.0,38.2432,38.2527,38.063,38.2147,64965.0
2018-04-24 14:00:00,40.28,40.28,39.9,39.91,124250.0,38.2052,38.2052,37.8448,37.8543,124250.0
2018-04-24 14:05:00,39.9,40.09,39.81,40.08,98102.0,37.8448,38.025,37.7594,38.0155,98102.0
2018-04-24 14:10:00,40.1,40.36,40.09,40.26,170027.0,38.0345,38.2811,38.025,38.1863,170027.0
2018-04-24 14:15:00,40.25,40.25,40.07,40.21,77606.0,38.1768,38.1768,38.0061,38.1388,77606.0
2018-04-24 14:20:00,40.2,40.45,40.19,40.42,132133.0,38.1294,38.3665,38.1199,38.338,132133.0
2018-04-24 14:25:00,40.44,40.44,40.0,40.0,101632.0,38.357,38.357,37.9397,37.9397,101632.0
2018-04-24 14:30:00,40.04,40.18,40.0,40.15,129931.0,37.9776,38.1104,37.9397,38.0819,129931.0
2018-04-24 14:35:00,40.16,40.23,39.78,39.82,199402.0,38.0914,38.1578,37.731,37.7689,199402.0
2018-04-24 14:40:00,39.8,40.24,39.8,40.23,131924.0,37.75,38.1673,37.75,38.1578,131924.0
2018-04-24 14:45:00,40.23,40.26,40.07,40.14,49909.0,38.1578,38.1863,38.0061,38.0724,49909.0
2018-04-24 14:50:00,40.19,40.39,40.05,40.12,114760.0,38.1199,38.3096,37.9871,38.0535,114760.0
2018-04-24 14:55:00,40.13,40.36,40.13,40.26,44237.0,38.063,38.2811,38.063,38.1863,44237.0
2018-04-24 15:00:00,40.31,40.55,40.25,40.54,129788.0,38.2337,38.4613,38.1768,38.4518,129788.0
2018-04-24 15:05:00,40.54,40.64,40.48,40.51,207431.0,38.4518,38.5467,38.3949,38.4234,207431.0
2018-04-24 15:10:00,40.51,40.69,40.39,40.69,126621.0,38.4234,38.5941,38.3096,38.5941,126621.0
2018-04-24 15:15:00,40.69,40.75,40.44,40.47,119057.0,38.5941,38.651,38.357,38.3854,119057.0
2018-04-24 15:20:00,40.44,40.76,40.42,40.71,85960.0,38.357,38.6605,38.338,38.6131,85960.0
2018-04-24 15:25:00,40.64,40.69,40.46,40.46,58461.0,38.5467,38.5941,38.376,38.376,58461.0
2018-04-24 15:30:00,40.48,40.48,40.19,40.21,59690.0,38.3949,38.3949,38.1199,38.1388,59690.0
2018-04-24 15:35:00,40.2,40.22,40.12,40.18,84234.0,38.1294,38.1483,38.0535,38.1104,84234.0
2018-04-24 15:40:00,40.16,40.29,39.97,40.04,130391.0,38.0914,38.2147,37.9112,37.9776,130391.0
2018-04-24 15:45:00,40.03,40.55,40.03,40.46,110923.0,37.9681,38.4613,37.9681,38.376,110923.0
2018-04-24 15:50:00,40.47,40.65,40.47,40.62,137506.0,38.3854,38.5562,38.3854,38.5277,137506.0
2018-04-24 15:55:00,40.63,40.68,40.48,40.63,319903.0,38.5372,38.5846,38.3949,38.5372,319903.0
2018-04-25 09:30:00,40.59,40.62,40.36,40.39,150320.0,38.4993,38.5277,38.2811,38.3096,150320.0
2018-04-25 09:35:00,40.36,40.38,40.1,40.16,99370.0,38.2811,38.3001,38.0345,38.0914,99370.0
2018-04-25 09:40:00,40.17,40.21,39.61,39.7,215055.0,38.1009,38.1388,37.5697,37.6551,215055.0
2018-04-25 09:45:00,39.69,40.0,39.61,39.94,156433.0,37.6456,37.9397,37.5697,37.8827,156433.0
2018-04-25 09:50:00,39.9,40.05,39.76,40.02,117544.0,37.8448,37.9871,37.712,37.9586,117544.0
2018-04-25 09:55:00,39.99,40.0,39.67,39.7,86306.0,37.9302,37.9397,37.6267,37.6551,86306.0
2018-04-25 10:00:00,39.71,39.89,39.64,39.84,84669.0,37.6646,37.8353,37.5982,37.7879,84669.0
2018-04-25 10:05:00,39.86,40.07,39.77,39.94,92103.0,37.8069,38.0061,37.7215,37.8827,92103.0
2018-04-25 10:10:00,39.9,40.1,39.89,39.96,78411.0,37.8448,38.0345,37.8353,37.9017,78411.0
2018-04-25 10:15:00,39.95,40.04,39.81,39.83,62585.0,37.8922,37.9776,37.7594,37.7784,62585.0
2018-04-25 10:20:00,39.83,40.1,39.73,40.1,60786.0,37.7784,38.0345,37.6836,38.0345,60786.0
2018-04-25 10:25:00,40.13,40.29,40.11,40.15,60820.0,38.063,38.2147,38.044,38.0819,60820.0
2018-04-25 10:30:00,40.14,40.39,40.12,40.32,70721.0,38.0724,38.3096,38.0535,38.2432,70721.0
2018-04-25 10:35:00,40.33,40.47,40.24,40.33,51947.0,38.2527,38.3854,38.1673,38.2527,51947.0
2018-04-25 10:40:00,40.3,40.5,40.28,40.49,46000.0,38.2242,38.4139,38.2052,38.4044,46000.0
2018-04-25 10:45:00,40.52,40.57,40.48,40.53,74934.0,38.4329,38.4803,38.3949,38.4424,74934.0
2018-04-25 10:50:00,40.49,40.49,40.31,40.32,26276.0,38.4044,38.4044,38.2337,38.2432,26276.0
2018-04-25 10:55:00,40.32,40.45,40.25,40.45,34348.0,38.2432,38.3665,38.1768,38.3665,34348.0
2018-04-25 11:00:00,40.41,40.66,40.4,40.61,82858.0,38.3285,38.5657,38.3191,38.5182,82858.0
2018-04-25 11:05:00,40.6,40.65,40.54,40.58,58413.0,38.5088,38.5562,38.4518,38.4898,58413.0
2018-04-25 11:10:00,40.59,40.7,40.54,40.58,74448.0,38.4993,38.6036,38.4518,38.4898,74448.0
2018-04-25 11:15:00,40.55,40.58,40.39,40.44,106138.0,38.4613,38.4898,38.3096,38.357,106138.0
2018-04-25 11:20:00,40.43,40.61,40.4,40.52,23202.0,38.3475,38.5182,38.3191,38.4329,23202.0
2018-04-25 11:25:00,40.52,40.65,40.5,40.65,41329.0,38.4329,38.5562,38.4139,38.5562,41329.0
2018-04-25 11:30:00,40.62,40.65,40.38,40.45,42774.0,38.5277,38.5562,38.3001,38.3665,42774.0
2018-04-25 11:35:00,40.42,40.44,40.28,40.31,74509.0,38.338,38.357,38.2052,38.2337,74509.0
2018-04-25 11:40:00,40.28,40.35,40.24,40.35,31539.0,38.2052,38.2716,38.1673,38.2716,31539.0
2018-04-25 11:45:00,40.31,40.44,40.16,40.16,62798.0,38.2337,38.357,38.0914,38.0914,62798.0
2018-04-25 11:50:00,40.16,40.33,40.14,40.3,24932.0,38.0914,38.2527,38.0724,38.2242,24932.0
2018-04-25 11:55:00,40.28,40.32,40.07,40.1,51399.0,38.2052,38.2432,38.0061,38.0345,51399.0
2018-04-25 12:00:00,40.09,40.19,40.05,40.06,34140.0,38.025,38.1199,37.9871,37.9966,34140.0
2018-04-25 12:05:00,40.05,40.14,40.02,40.05,33999.0,37.9871,38.0724,37.9586,37.9871,33999.0
2018-04-25 12:10:00,40.05,40.17,40.01,40.17,28664.0,37.9871,38.1009,37.9491,38.1009,28664.0
2018-04-25 12:15:00,40.15,40.29,40.15,40.29,36336.0,38.0819,38.2147,38.0819,38.2147,36336.0
2018-04-25 12:20:00,40.27,40.32,40.22,40.3,41170.0,38.1958,38.2432,38.1483,38.2242,41170.0
2018-04-25 12:25:00,40.25,40.42,40.22,40.35,14510.0,38.1768,38.338,38.1483,38.2716,14510.0
2018-04-25 12:30:00,40.32,40.56,40.31,40.56,56418.0,38.2432,38.4708,38.2337,38.4708,56418.0
2018-04-25 12:35:00,40.55,40.57,40.47,40.5,14535.0,38.4613,38.4803,38.3854,38.4139,14535.0
2018-04-25 12:40:00,40.5,40.51,40.4,40.41,8750.0,38.4139,38.4234,38.3191,38.3285,8750.0
2018-04-25 12:45:00,40.44,40.54,40.43,40.43,35720.0,38.357,38.4518,38.3475,38.3475,35720.0
2018-04-25 12:50:00,40.45,40.47,40.31,40.33,20968.0,38.3665,38.3854,38.2337,38.2527,20968.0
2018-04-25 12:55:00,40.37,40.45,40.37,40.4,12085.0,38.2906,38.3665,38.2906,38.3191,12085.0
2018-04-25 13:00:00,40.41,40.61,40.41,40.52,21215.0,38.3285,38.5182,38.3285,38.4329,21215.0
2018-04-25 13:05:00,40.51,40.62,40.49,40.56,22205.0,38.4234,38.5277,38.4044,38.4708,22205.0
2018-04-25 13:10:00,40.54,40.55,40.35,40.4,48551.0,38.4518,38.4613,38.2716,38.3191,48551.0
2018-04-25 13:15:00,40.34,40.44,40.31,40.31,36477.0,38.2621,38.357,38.2337,38.2337,36477.0
2018-04-25 13:20:00,40.32,40.35,40.27,40.31,37564.0,38.2432,38.2716,38.1958,38.2337,37564.0
2018-04-25 13:25:00,40.32,40.45,40.31,40.44,26490.0,38.2432,38.3665,38.2337,38.357,26490.0
2018-04-25 13:30:00,40.45,40.75,40.44,40.73,38098.0,38.3665,38.651,38.357,38.6321,38098.0
2018-04-25 13:35:00,40.73,40.73,40.63,40.68,38754.0,38.6321,38.6321,38.5372,38.5846,38754.0
2018-04-25 13:40:00,40.7,40.81,40.63,40.64,101253.0,38.6036,38.7079,38.5372,38.5467,101253.0
2018-04-25 13:45:00,40.63,40.63,40.5,40.54,58838.0,38.5372,38.5372,38.4139,38.4518,58838.0
2018-04-25 13:50:00,40.53,40.68,40.5,40.66,33730.0,38.4424,38.5846,38.4139,38.5657,33730.0
2018-04-25 13:55:00,40.67,40.72,40.64,40.69,29728.0,38.5751,38.6226,38.5467,38.5941,29728.0
2018-04-25 14:00:00,40.74,40.76,40.52,40.57,22876.0,38.6415,38.6605,38.4329,38.4803,22876.0
2018-04-25 14:05:00,40.62,40.68,40.58,40.59,6954.0,38.5277,38.5846,38.4898,38.4993,6954.0
2018-04-25 14:10:00,40.55,40.61,40.43,40.45,91969.0,38.4613,38.5182,38.3475,38.3665,91969.0
2018-04-25 14:15:00,40.47,40.61,40.47,40.55,10247.0,38.3854,38.5182,38.3854,38.4613,10247.0
2018-04-25 14:20:00,40.54,40.56,40.35,40.38,27765.0,38.4518,38.4708,38.2716,38.3001,27765.0
2018-04-25 14:25:00,40.38,40.56,40.38,40.46,23879.0,38.3001,38.4708,38.3001,38.376,23879.0
2018-04-25 14:30:00,40.45,40.65,40.4,40.65,22028.0,38.3665,38.5562,38.3191,38.5562,22028.0
2018-04-25 14:35:00,40.62,40.75,40.58,40.69,25630.0,38.5277,38.651,38.4898,38.5941,25630.0
2018-04-25 14:40:00,40.7,40.79,40.69,40.72,22759.0,38.6036,38.689,38.5941,38.6226,22759.0
2018-04-25 14:45:00,40.68,40.9,40.66,40.84,107337.0,38.5846,38.7933,38.5657,38.7364,107337.0
2018-04-25 14:50:00,40.85,40.91,40.8,40.9,50397.0,38.7459,38.8028,38.6985,38.7933,50397.0
2018-04-25 14:55:00,40.9,41.09,40.84,41.09,107317.0,38.7933,38.9735,38.7364,38.9735,107317.0
2018-04-25 15:00:00,41.1,41.14,41.0,41.09,111102.0,38.983,39.0209,38.8881,38.9735,111102.0
2018-04-25 15:05:00,41.12,41.12,40.95,40.96,42589.0,39.002,39.002,38.8407,38.8502,42589.0
2018-04-25 15:10:00,40.98,41.08,40.98,41.05,28837.0,38.8692,38.964,38.8692,38.9356,28837.0
2018-04-25 15:15:00,41.04,41.08,40.86,40.87,66413.0,38.9261,38.964,38.7554,38.7648,66413.0
2018-04-25 15:20:00,40.88,40.99,40.86,40.92,38912.0,38.7743,38.8787,38.7554,38.8123,38912.0
2018-04-25 15:25:00,40.95,40.97,40.82,40.91,36814.0,38.8407,38.8597,38.7174,38.8028,36814.0
2018-04-25 15:30:00,40.9,41.01,40.78,40.89,68627.0,38.7933,38.8976,38.6795,38.7838,68627.0
2018-04-25 15:35:00,40.9,40.91,40.67,40.67,25123.0,38.7933,38.8028,38.5751,38.5751,25123.0
2018-04-25 15:40:00,40.67,40.76,40.54,40.57,97036.0,38.5751,38.6605,38.4518,38.4803,97036.0
2018-04-25 15:45:00,40.6,40.61,40.44,40.51,60477.0,38.5088,38.5182,38.357,38.4234,60477.0
2018-04-25 15:50:00,40.52,40.62,40.5,40.59,70461.0,38.4329,38.5277,38.4139,38.4993,70461.0
2018-04-25 15:55:00,40.59,40.9,40.59,40.86,172812.0,38.4993,38.7933,38.4993,38.7554,172812.0
2018-04-26 09:30:00,41.44,41.47,41.23,41.3,95685.0,39.3055,39.3339,39.1063,39.1727,95685.0
2018-04-26 09:35:00,41.29,41.41,41.19,41.32,279498.0,39.1632,39.277,39.0684,39.1917,279498.0
2018-04-26 09:40:00,41.35,41.39,41.25,41.36,211956.0,39.2201,39.2581,39.1253,39.2296,211956.0
2018-04-26 09:45:00,41.38,41.38,41.22,41.29,45063.0,39.2486,39.2486,39.0968,39.1632,45063.0
2018-04-26 09:50:00,41.28,41.37,41.22,41.36,37795.0,39.1537,39.2391,39.0968,39.2296,37795.0
2018-04-26 09:55:00,41.39,41.56,41.38,41.51,126557.0,39.2581,39.4193,39.2486,39.3719,126557.0
2018-04-26 10:00:00,41.5,41.59,41.43,41.57,78432.0,39.3624,39.4478,39.296,39.4288,78432.0
2018-04-26 10:05:00,41.56,41.77,41.56,41.7,114685.0,39.4193,39.6185,39.4193,39.5521,114685.0
2018-04-26 10:10:00,41.7,41.83,41.7,41.81,89116.0,39.5521,39.6754,39.5521,39.6564,89116.0
2018-04-26 10:15:00,41.8,41.8,41.6,41.61,113039.0,39.6469,39.6469,39.4572,39.4667,113039.0
2018-04-26 10:20:00,41.61,41.64,41.47,41.52,72387.0,39.4667,39.4952,39.3339,39.3814,72387.0
2018-04-26 10:25:00,41.5,41.69,41.5,41.66,67099.0,39.3624,39.5426,39.3624,39.5142,67099.0
2018-04-26 10:30:00,41.67,41.75,41.67,41.71,55521.0,39.5236,39.5995,39.5236,39.5616,55521.0
2018-04-26 10:35:00,41.75,41.88,41.75,41.86,125049.0,39.5995,39.7228,39.5995,39.7039,125049.0
2018-04-26 10:40:00,41.86,41.87,41.66,41.67,54674.0,39.7039,39.7133,39.5142,39.5236,54674.0
2018-04-26 10:45:00,41.66,41.78,41.66,41.74,30766.0,39.5142,39.628,39.5142,39.59,30766.0
2018-04-26 10:50:00,41.72,41.91,41.72,41.9,56709.0,39.5711,39.7513,39.5711,39.7418,56709.0
2018-04-26 10:55:00,41.9,42.01,41.9,41.98,129260.0,39.7418,39.8461,39.7418,39.8177,129260.0
2018-04-26 11:00:00,41.99,42.0,41.87,41.97,59120.0,39.8272,39.8366,39.7133,39.8082,59120.0
2018-04-26 11:05:00,41.98,41.99,41.84,41.85,49990.0,39.8177,39.8272,39.6849,39.6944,49990.0
2018-04-26 11:10:00,41.89,41.96,41.83,41.87,52210.0,39.7323,39.7987,39.6754,39.7133,52210.0
2018-04-26 11:15:00,41.85,41.87,41.68,41.74,74557.0,39.6944,39.7133,39.5331,39.59,74557.0
2018-04-26 11:20:00,41.72,41.76,41.66,41.7,97905.0,39.5711,39.609,39.5142,39.5521,97905.0
2018-04-26 11:25:00,41.73,41.79,41.7,41.75,12541.0,39.5805,39.6375,39.5521,39.5995,12541.0
2018-04-26 11:30:00,41.74,41.8,41.55,41.56,30326.0,39.59,39.6469,39.4098,39.4193,30326.0
2018-04-26 11:35:00,41.57,41.68,41.57,41.66,37002.0,39.4288,39.5331,39.4288,39.5142,37002.0
2018-04-26 11:40:00,41.66,41.69,41.59,41.61,37015.0,39.5142,39.5426,39.4478,39.4667,37015.0
2018-04-26 11:45:00,41.61,41.63,41.48,41.61,64777.0,39.4667,39.4857,39.3434,39.4667,64777.0
2018-04-26 11:50:00,41.57,41.67,41.53,41.56,73011.0,39.4288,39.5236,39.3909,39.4193,73011.0
2018-04-26 11:55:00,41.65,41.69,41.59,41.69,19741.0,39.5047,39.5426,39.4478,39.5426,19741.0
2018-04-26 12:00:00,41.71,41.76,41.7,41.7,79267.0,39.5616,39.609,39.5521,39.5521,79267.0
2018-04-26 12:05:00,41.7,41.79,41.69,41.79,30900.0,39.5521,39.6375,39.5426,39.6375,30900.0
2018-04-26 12:10:00,41.78,41.79,41.71,41.75,21957.0,39.628,39.6375,39.5616,39.5995,21957.0
2018-04-26 12:15:00,41.74,41.88,41.74,41.88,123649.0,39.59,39.7228,39.59,39.7228,123649.0
2018-04-26 12:20:00,41.88,41.94,41.86,41.89,82428.0,39.7228,39.7797,39.7039,39.7323,82428.0
2018-04-26 12:25:00,41.91,41.96,41.89,41.9,21136.0,39.7513,39.7987,39.7323,39.7418,21136.0
2018-04-26 12:30:00,41.91,41.92,41.85,41.86,37205.0,39.7513,39.7608,39.6944,39.7039,37205.0
2018-04-26 12:35:00,41.85,41.88,41.81,41.86,29550.0,39.6944,39.7228,39.6564,39.7039,29550.0
2018-04-26 12:40:00,41.86,41.93,41.84,41.86,8191.0,39.7039,39.7702,39.6849,39.7039,8191.0
2018-04-26 12:45:00,41.92,41.93,41.73,41.78,18505.0,39.7608,39.7702,39.5805,39.628,18505.0
2018-04-26 12:50:00,41.81,41.84,41.78,41.84,14200.0,39.6564,39.6849,39.628,39.6849,14200.0
2018-04-26 12:55:00,41.92,41.94,41.88,41.9,21314.0,39.7608,39.7797,39.7228,39.7418,21314.0
2018-04-26 13:00:00,41.94,42.05,41.93,42.05,36110.0,39.7797,39.8841,39.7702,39.8841,36110.0
2018-04-26 13:05:00,42.03,42.07,41.98,42.07,75643.0,39.8651,39.903,39.8177,39.903,75643.0
2018-04-26 13:10:00,42.07,42.24,42.01,42.16,66479.0,39.903,40.0643,39.8461,39.9884,66479.0
2018-04-26 13:15:00,42.14,42.2,42.14,42.19,125226.0,39.9694,40.0263,39.9694,40.0169,125226.0
2018-04-26 13:20:00,42.2,42.24,42.16,42.24,36794.0,40.0263,40.0643,39.9884,40.0643,36794.0
2018-04-26 13:25:00,42.22,42.24,42.14,42.17,38507.0,40.0453,40.0643,39.9694,39.9979,38507.0
2018-04-26 13:30:00,42.18,42.21,42.1,42.21,43450.0,40.0074,40.0358,39.9315,40.0358,43450.0
2018-04-26 13:35:00,42.2,42.24,42.12,42.15,14852.0,40.0263,40.0643,39.9505,39.9789,14852.0
2018-04-26 13:40:00,42.15,42.21,42.15,42.16,13622.0,39.9789,40.0358,39.9789,39.9884,13622.0
2018-04-26 13:45:00,42.16,42.25,42.16,42.24,25401.0,39.9884,40.0738,39.9884,40.0643,25401.0
2018-04-26 13:50:00,42.2,42.25,42.17,42.17,110009.0,40.0263,40.0738,39.9979,39.9979,110009.0
2018-04-26 13:55:00,42.2,42.28,42.2,42.27,102220.0,40.0263,40.1022,40.0263,40.0927,102220.0
2018-04-26 14:00:00,42.26,42.28,42.21,42.28,48177.0,40.0832,40.1022,40.0358,40.1022,48177.0
2018-04-26 14:05:00,42.27,42.27,42.18,42.25,35584.0,40.0927,40.0927,40.0074,40.0738,35584.0
2018-04-26 14:10:00,42.26,42.34,42.26,42.29,61363.0,40.0832,40.1591,40.0832,40.1117,61363.0
2018-04-26 14:15:00,42.28,42.29,42.2,42.25,57697.0,40.1022,40.1117,40.0263,40.0738,57697.0
2018-04-26 14:20:00,42.23,42.27,42.22,42.25,2720.0,40.0548,40.0927,40.0453,40.0738,2720.0
2018-04-26 14:25:00,42.27,42.27,42.19,42.26,32777.0,40.0927,40.0927,40.0169,40.0832,32777.0
2018-04-26 14:30:00,42.27,42.32,42.25,42.31,62941.0,40.0927,40.1402,40.0738,40.1307,62941.0
2018-04-26 14:35:00,42.34,42.34,42.23,42.29,24683.0,40.1591,40.1591,40.0548,40.1117,24683.0
2018-04-26 14:40:00,42.31,42.52,42.3,42.47,102847.0,40.1307,40.3299,40.1212,40.2824,102847.0
2018-04-26 14:45:00,42.48,42.5,42.41,42.41,50183.0,40.2919,40.3109,40.2255,40.2255,50183.0
2018-04-26 14:50:00,42.42,42.47,42.39,42.46,33562.0,40.235,40.2824,40.2066,40.2729,33562.0
2018-04-26 14:55:00,42.45,42.45,42.38,42.43,35823.0,40.2635,40.2635,40.1971,40.2445,35823.0
2018-04-26 15:00:00,42.44,42.54,42.42,42.52,119991.0,40.254,40.3488,40.235,40.3299,119991.0
2018-04-26 15:05:00,42.53,42.53,42.32,42.32,81244.0,40.3393,40.3393,40.1402,40.1402,81244.0
2018-04-26 15:10:00,42.33,42.4,42.33,42.4,46274.0,40.1496,40.216,40.1496,40.216,46274.0
2018-04-26 15:15:00,42.41,42.44,42.34,42.35,38045.0,40.2255,40.254,40.1591,40.1686,38045.0
2018-04-26 15:20:00,42.35,42.35,42.21,42.23,63949.0,40.1686,40.1686,40.0358,40.0548,63949.0
2018-04-26 15:25:00,42.27,42.28,42.14,42.16,51390.0,40.0927,40.1022,39.9694,39.9884,51390.0
2018-04-26 15:30:00,42.17,42.27,42.15,42.25,57021.0,39.9979,40.0927,39.9789,40.0738,57021.0
2018-04-26 15:35:00,42.26,42.28,42.16,42.21,68374.0,40.0832,40.1022,39.9884,40.0358,68374.0
2018-04-26 15:40:00,42.2,42.28,42.1,42.24,53104.0,40.0263,40.1022,39.9315,40.0643,53104.0
2018-04-26 15:45:00,42.23,42.24,42.09,42.14,58479.0,40.0548,40.0643,39.922,39.9694,58479.0
2018-04-26 15:50:00,42.12,42.12,42.0,42.11,131910.0,39.9505,39.9505,39.8366,39.941,131910.0
2018-04-26 15:55:00,42.11,42.18,42.08,42.12,171405.0,39.941,40.0074,39.9125,39.9505,171405.0
2018-04-27 09:30:00,42.42,42.6,42.42,42.43,214354.0,40.235,40.4057,40.235,40.2445,214354.0
2018-04-27 09:35:00,42.42,42.42,42.24,42.3,121204.0,40.235,40.235,40.0643,40.1212,121204.0
2018-04-27 09:40:00,42.27,42.5,42.27,42.45,101731.0,40.0927,40.3109,40.0927,40.2635,101731.0
2018-04-27 09:45:00,42.47,42.58,42.36,42.41,101927.0,40.2824,40.3868,40.1781,40.2255,101927.0
2018-04-27 09:50:00,42.44,42.45,42.16,42.27,108231.0,40.254,40.2635,39.9884,40.0927,108231.0
2018-04-27 09:55:00,42.28,42.31,42.12,42.2,132890.0,40.1022,40.1307,39.9505,40.0263,132890.0
2018-04-27 10:00:00,42.18,42.4,42.17,42.35,84929.0,40.0074,40.216,39.9979,40.1686,84929.0
2018-04-27 10:05:00,42.37,42.44,42.25,42.32,69223.0,40.1876,40.254,40.0738,40.1402,69223.0
2018-04-27 10:10:00,42.31,42.32,42.17,42.31,85267.0,40.1307,40.1402,39.9979,40.1307,85267.0
2018-04-27 10:15:00,42.31,42.42,42.24,42.29,64658.0,40.1307,40.235,40.0643,40.1117,64658.0
2018-04-27 10:20:00,42.29,42.35,42.24,42.27,27285.0,40.1117,40.1686,40.0643,40.0927,27285.0
2018-04-27 10:25:00,42.2,42.2,42.06,42.09,101285.0,40.0263,40.0263,39.8936,39.922,101285.0
2018-04-27 10:30:00,42.08,42.13,41.89,41.91,285122.0,39.9125,39.9599,39.7323,39.7513,285122.0
2018-04-27 10:35:00,41.93,41.96,41.83,41.88,113751.0,39.7702,39.7987,39.6754,39.7228,113751.0
2018-04-27 10:40:00,41.88,41.99,41.85,41.98,38250.0,39.7228,39.8272,39.6944,39.8177,38250.0
2018-04-27 10:45:00,41.99,42.02,41.93,42.0,52331.0,39.8272,39.8556,39.7702,39.8366,52331.0
2018-04-27 10:50:00,41.95,41.95,41.78,41.79,78277.0,39.7892,39.7892,39.628,39.6375,78277.0
2018-04-27 10:55:00,41.79,41.9,41.72,41.89,101662.0,39.6375,39.7418,39.5711,39.7323,101662.0
2018-04-27 11:00:00,41.89,42.15,41.86,42.02,91166.0,39.7323,39.9789,39.7039,39.8556,91166.0
2018-04-27 11:05:00,42.01,42.12,41.96,42.12,24819.0,39.8461,39.9505,39.7987,39.9505,24819.0
2018-04-27 11:10:00,42.06,42.2,42.02,42.13,91578.0,39.8936,40.0263,39.8556,39.9599,91578.0
2018-04-27 11:15:00,42.14,42.19,42.07,42.07,77725.0,39.9694,40.0169,39.903,39.903,77725.0
2018-04-27 11:20:00,42.08,42.19,42.07,42.17,52540.0,39.9125,40.0169,39.903,39.9979,52540.0
2018-04-27 11:25:00,42.15,42.28,42.1,42.28,30425.0,39.9789,40.1022,39.9315,40.1022,30425.0
2018-04-27 11:30:00,42.25,42.25,42.18,42.2,73876.0,40.0738,40.0738,40.0074,40.0263,73876.0
2018-04-27 11:35:00,42.21,42.26,42.16,42.22,22345.0,40.0358,40.0832,39.9884,40.0453,22345.0
2018-04-27 11:40:00,42.22,42.22,42.02,42.06,54320.0,40.0453,40.0453,39.8556,39.8936,54320.0
2018-04-27 11:45:00,42.04,42.08,42.02,42.03,12852.0,39.8746,39.9125,39.8556,39.8651,12852.0
2018-04-27 11:50:00,42.04,42.06,41.94,41.97,27400.0,39.8746,39.8936,39.7797,39.8082,27400.0
2018-04-27 11:55:00,41.98,42.12,41.96,42.03,15702.0,39.8177,39.9505,39.7987,39.8651,15702.0
2018-04-27 12:00:00,42.04,42.22,42.04,42.2,27519.0,39.8746,40.0453,39.8746,40.0263,27519.0
2018-04-27 12:05:00,42.21,42.23,42.11,42.13,18531.0,40.0358,40.0548,39.941,39.9599,18531.0
2018-04-27 12:10:00,42.12,42.18,42.06,42.17,13353.0,39.9505,40.0074,39.8936,39.9979,13353.0
2018-04-27 12:15:00,42.19,42.2,42.12,42.2,13742.0,40.0169,40.0263,39.9505,40.0263,13742.0
2018-04-27 12:20:00,42.21,42.23,42.14,42.15,12960.0,40.0358,40.0548,39.9694,39.9789,12960.0
2018-04-27 12:25:00,42.18,42.18,42.11,42.15,8733.0,40.0074,40.0074,39.941,39.9789,8733.0
2018-04-27 12:30:00,42.11,42.23,42.0,42.0,30981.0,39.941,40.0548,39.8366,39.8366,30981.0
2018-04-27 12:35:00,42.03,42.09,42.01,42.09,3792.0,39.8651,39.922,39.8461,39.922,3792.0
2018-04-27 12:40:00,42.06,42.12,42.06,42.11,2421.0,39.8936,39.9505,39.8936,39.941,2421.0
2018-04-27 12:45:00,42.1,42.28,42.1,42.22,35283.0,39.9315,40.1022,39.9315,40.0453,35283.0
2018-04-27 12:50:00,42.23,42.3,42.21,42.3,42621.0,40.0548,40.1212,40.0358,40.1212,42621.0
2018-04-27 12:55:00,42.31,42.44,42.31,42.36,91115.0,40.1307,40.254,40.1307,40.1781,91115.0
2018-04-27 13:00:00,42.4,42.42,42.35,42.36,11022.0,40.216,40.235,40.1686,40.1781,11022.0
2018-04-27 13:05:00,42.35,42.42,42.32,42.37,17153.0,40.1686,40.235,40.1402,40.1876,17153.0
2018-04-27 13:10:00,42.37,42.45,42.36,42.44,59935.0,40.1876,40.2635,40.1781,40.254,59935.0
2018-04-27 13:15:00,42.44,42.46,42.39,42.44,37713.0,40.254,40.2729,40.2066,40.254,37713.0
2018-04-27 13:20:00,42.42,42.44,42.33,42.35,15193.0,40.235,40.254,40.1496,40.1686,15193.0
2018-04-27 13:25:00,42.35,42.36,42.25,42.29,48745.0,40.1686,40.1781,40.0738,40.1117,48745.0
2018-04-27 13:30:00,42.28,42.31,42.2,42.25,69497.0,40.1022,40.1307,40.0263,40.0738,69497.0
2018-04-27 13:35:00,42.27,42.33,42.22,42.27,40511.0,40.0927,40.1496,40.0453,40.0927,40511.0
2018-04-27 13:40:00,42.27,42.28,42.18,42.21,26255.0,40.0927,40.1022,40.0074,40.0358,26255.0
2018-04-27 13:45:00,42.22,42.23,42.15,42.17,7353.0,40.0453,40.0548,39.9789,39.9979,7353.0
2018-04-27 13:50:00,42.21,42.26,42.21,42.25,12037.0,40.0358,40.0832,40.0358,40.0738,12037.0
2018-04-27 13:55:00,42.25,42.25,42.2,42.23,5671.0,40.0738,40.0738,40.0263,40.0548,5671.0
2018-04-27 14:00:00,42.22,42.22,42.1,42.12,35064.0,40.0453,40.0453,39.9315,39.9505,35064.0
2018-04-27 14:05:00,42.15,42.2,42.14,42.14,18258.0,39.9789,40.0263,39.9694,39.9694,18258.0
2018-04-27 14:10:00,42.18,42.27,42.15,42.27,11300.0,40.0074,40.0927,39.9789,40.0927,11300.0
2018-04-27 14:15:00,42.25,42.29,42.24,42.24,14563.0,40.0738,40.1117,40.0643,40.0643,14563.0
2018-04-27 14:20:00,42.24,42.26,42.2,42.24,5004.0,40.0643,40.0832,40.0263,40.0643,5004.0
2018-04-27 14:25:00,42.26,42.26,42.22,42.25,13265.0,40.0832,40.0832,40.0453,40.0738,13265.0
2018-04-27 14:30:00,42.24,42.33,42.19,42.31,22698.0,40.0643,40.1496,40.0169,40.1307,22698.0
2018-04-27 14:35:00,42.31,42.31,42.27,42.27,5858.0,40.1307,40.1307,40.0927,40.0927,5858.0
2018-04-27 14:40:00,42.27,42.27,42.21,42.27,15863.0,40.0927,40.0927,40.0358,40.0927,15863.0
2018-04-27 14:45:00,42.31,42.31,42.26,42.26,5214.0,40.1307,40.1307,40.0832,40.0832,5214.0
2018-04-27 14:50:00,42.27,42.27,42.17,42.25,41736.0,40.0927,40.0927,39.9979,40.0738,41736.0
2018-04-27 14:55:00,42.23,42.27,42.21,42.27,6487.0,40.0548,40.0927,40.0358,40.0927,6487.0
2018-04-27 15:00:00,42.25,42.41,42.22,42.4,126863.0,40.0738,40.2255,40.0453,40.216,126863.0
2018-04-27 15:05:00,42.41,42.42,42.31,42.32,38275.0,40.2255,40.235,40.1307,40.1402,38275.0
2018-04-27 15:10:00,42.33,42.36,42.28,42.29,32778.0,40.1496,40.1781,40.1022,40.1117,32778.0
2018-04-27 15:15:00,42.29,42.31,42.22,42.26,213512.0,40.1117,40.1307,40.0453,40.0832,213512.0
2018-04-27 15:20:00,42.24,42.24,42.2,42.23,10278.0,40.0643,40.0643,40.0263,40.0548,10278.0
2018-04-27 15:25:00,42.23,42.23,42.08,42.16,129991.0,40.0548,40.0548,39.9125,39.9884,129991.0
2018-04-27 15:30:00,42.13,42.27,42.13,42.24,98592.0,39.9599,40.0927,39.9599,40.0643,98592.0
2018-04-27 15:35:00,42.26,42.27,42.18,42.27,25786.0,40.0832,40.0927,40.0074,40.0927,25786.0
2018-04-27 15:40:00,42.27,42.32,42.17,42.2,121225.0,40.0927,40.1402,39.9979,40.0263,121225.0
2018-04-27 15:45:00,42.19,42.34,42.18,42.27,85786.0,40.0169,40.1591,40.0074,40.0927,85786.0
2018-04-27 15:50:00,42.28,42.29,42.18,42.21,93120.0,40.1022,40.1117,40.0074,40.0358,93120.0
2018-04-27 15:55:00,42.21,42.36,42.19,42.21,228380.0,40.0358,40.1781,40.0169,40.0358,228380.0
2018-04-30 09:30:00,42.52,42.69,42.51,42.53,93043.0,40.3299,40.4911,40.3204,40.3393,93043.0
2018-04-30 09:35:00,42.61,42.69,42.55,42.63,74630.0,40.4152,40.4911,40.3583,40.4342,74630.0
2018-04-30 09:40:00,42.62,42.81,42.62,42.78,228079.0,40.4247,40.6049,40.4247,40.5765,228079.0
2018-04-30 09:45:00,42.79,42.85,42.72,42.73,212759.0,40.5859,40.6429,40.5196,40.529,212759.0
2018-04-30 09:50:00,42.75,42.78,42.7,42.74,34335.0,40.548,40.5765,40.5006,40.5385,34335.0
2018-04-30 09:55:00,42.75,42.78,42.68,42.68,49607.0,40.548,40.5765,40.4816,40.4816,49607.0
2018-04-30 10:00:00,42.65,42.81,42.62,42.79,48365.0,40.4532,40.6049,40.4247,40.5859,48365.0
2018-04-30 10:05:00,42.79,42.83,42.76,42.76,57080.0,40.5859,40.6239,40.5575,40.5575,57080.0
2018-04-30 10:10:00,42.77,42.81,42.73,42.77,30309.0,40.567,40.6049,40.529,40.567,30309.0
2018-04-30 10:15:00,42.77,42.78,42.56,42.58,54148.0,40.567,40.5765,40.3678,40.3868,54148.0
2018-04-30 10:20:00,42.59,42.61,42.44,42.45,114098.0,40.3963,40.4152,40.254,40.2635,114098.0
2018-04-30 10:25:00,42.43,42.58,42.39,42.56,66967.0,40.2445,40.3868,40.2066,40.3678,66967.0
2018-04-30 10:30:00,42.55,42.67,42.54,42.64,61555.0,40.3583,40.4721,40.3488,40.4437,61555.0
2018-04-30 10:35:00,42.64,42.65,42.54,42.58,31209.0,40.4437,40.4532,40.3488,40.3868,31209.0
2018-04-30 10:40:00,42.62,42.71,42.61,42.65,44524.0,40.4247,40.5101,40.4152,40.4532,44524.0
2018-04-30 10:45:00,42.66,42.66,42.54,42.58,33102.0,40.4626,40.4626,40.3488,40.3868,33102.0
2018-04-30 10:50:00,42.61,42.64,42.55,42.61,41751.0,40.4152,40.4437,40.3583,40.4152,41751.0
2018-04-30 10:55:00,42.58,42.58,42.48,42.54,108823.0,40.3868,40.3868,40.2919,40.3488,108823.0
2018-04-30 11:00:00,42.58,42.67,42.57,42.64,41705.0,40.3868,40.4721,40.3773,40.4437,41705.0
2018-04-30 11:05:00,42.64,42.65,42.57,42.61,93594.0,40.4437,40.4532,40.3773,40.4152,93594.0
2018-04-30 11:10:00,42.61,42.68,42.58,42.65,28110.0,40.4152,40.4816,40.3868,40.4532,28110.0
2018-04-30 11:15:00,42.67,42.67,42.53,42.55,31224.0,40.4721,40.4721,40.3393,40.3583,31224.0
2018-04-30 11:20:00,42.54,42.57,42.46,42.55,38658.0,40.3488,40.3773,40.2729,40.3583,38658.0
2018-04-30 11:25:00,42.56,42.56,42.46,42.5,18275.0,40.3678,40.3678,40.2729,40.3109,18275.0
2018-04-30 11:30:00,42.5,42.5,42.41,42.45,78646.0,40.3109,40.3109,40.2255,40.2635,78646.0
2018-04-30 11:35:00,42.43,42.44,42.26,42.26,69881.0,40.2445,40.254,40.0832,40.0832,69881.0
2018-04-30 11:40:00,42.27,42.28,42.16,42.23,165891.0,40.0927,40.1022,39.9884,40.0548,165891.0
2018-04-30 11:45:00,42.23,42.26,42.06,42.08,108613.0,40.0548,40.0832,39.8936,39.9125,108613.0
2018-04-30 11:50:00,42.09,42.13,41.98,42.02,158256.0,39.922,39.9599,39.8177,39.8556,158256.0
2018-04-30 11:55:00,41.99,42.1,41.99,42.1,35828.0,39.8272,39.9315,39.8272,39.9315,35828.0
2018-04-30 12:00:00,42.07,42.09,41.98,42.0,13153.0,39.903,39.922,39.8177,39.8366,13153.0
2018-04-30 12:05:00,42.02,42.04,41.9,41.95,198198.0,39.8556,39.8746,39.7418,39.7892,198198.0
2018-04-30 12:10:00,41.93,41.96,41.83,41.86,244542.0,39.7702,39.7987,39.6754,39.7039,244542.0
2018-04-30 12:15:00,41.86,41.86,41.73,41.78,92089.0,39.7039,39.7039,39.5805,39.628,92089.0
2018-04-30 12:20:00,41.8,41.84,41.79,41.84,17017.0,39.6469,39.6849,39.6375,39.6849,17017.0
2018-04-30 12:25:00,41.84,41.93,41.81,41.92,40357.0,39.6849,39.7702,39.6564,39.7608,40357.0
2018-04-30 12:30:00,41.9,41.92,41.85,41.85,12379.0,39.7418,39.7608,39.6944,39.6944,12379.0
2018-04-30 12:35:00,41.87,41.89,41.85,41.87,10664.0,39.7133,39.7323,39.6944,39.7133,10664.0
2018-04-30 12:40:00,41.87,41.93,41.81,41.9,10143.0,39.7133,39.7702,39.6564,39.7418,10143.0
2018-04-30 12:45:00,41.87,41.88,41.76,41.8,30698.0,39.7133,39.7228,39.609,39.6469,30698.0
2018-04-30 12:50:00,41.8,41.8,41.58,41.64,52170.0,39.6469,39.6469,39.4383,39.4952,52170.0
2018-04-30 12:55:00,41.63,41.83,41.61,41.83,45050.0,39.4857,39.6754,39.4667,39.6754,45050.0
2018-04-30 13:00:00,41.84,41.9,41.81,41.81,36050.0,39.6849,39.7418,39.6564,39.6564,36050.0
2018-04-30 13:05:00,41.86,41.88,41.82,41.84,12110.0,39.7039,39.7228,39.6659,39.6849,12110.0
2018-04-30 13:10:00,41.84,41.84,41.64,41.7,68243.0,39.6849,39.6849,39.4952,39.5521,68243.0
2018-04-30 13:15:00,41.69,41.81,41.69,41.81,41174.0,39.5426,39.6564,39.5426,39.6564,41174.0
2018-04-30 13:20:00,41.8,41.92,41.76,41.79,42027.0,39.6469,39.7608,39.609,39.6375,42027.0
2018-04-30 13:25:00,41.82,41.89,41.8,41.87,18375.0,39.6659,39.7323,39.6469,39.7133,18375.0
2018-04-30 13:30:00,41.86,41.92,41.83,41.89,14558.0,39.7039,39.7608,39.6754,39.7323,14558.0
2018-04-30 13:35:00,41.94,42.0,41.94,41.98,59447.0,39.7797,39.8366,39.7797,39.8177,59447.0
2018-04-30 13:40:00,41.99,42.07,41.98,42.01,41577.0,39.8272,39.903,39.8177,39.8461,41577.0
2018-04-30 13:45:00,42.0,42.02,41.96,41.98,13173.0,39.8366,39.8556,39.7987,39.8177,13173.0
2018-04-30 13:50:00,41.96,42.0,41.9,41.93,34827.0,39.7987,39.8366,39.7418,39.7702,34827.0
2018-04-30 13:55:00,41.94,42.0,41.9,42.0,23573.0,39.7797,39.8366,39.7418,39.8366,23573.0
2018-04-30 14:00:00,41.98,41.98,41.79,41.81,47944.0,39.8177,39.8177,39.6375,39.6564,47944.0
2018-04-30 14:05:00,41.8,41.81,41.57,41.6,48388.0,39.6469,39.6564,39.4288,39.4572,48388.0
2018-04-30 14:10:00,41.58,41.6,41.48,41.6,137743.0,39.4383,39.4572,39.3434,39.4572,137743.0
2018-04-30 14:15:00,41.6,41.75,41.59,41.6,50769.0,39.4572,39.5995,39.4478,39.4572,50769.0
2018-04-30 14:20:00,41.6,41.8,41.6,41.76,42454.0,39.4572,39.6469,39.4572,39.609,42454.0
2018-04-30 14:25:00,41.74,41.8,41.68,41.72,33407.0,39.59,39.6469,39.5331,39.5711,33407.0
2018-04-30 14:30:00,41.7,41.75,41.63,41.71,76449.0,39.5521,39.5995,39.4857,39.5616,76449.0
2018-04-30 14:35:00,41.63,41.76,41.62,41.63,26098.0,39.4857,39.609,39.4762,39.4857,26098.0
2018-04-30 14:40:00,41.67,41.68,41.53,41.62,13916.0,39.5236,39.5331,39.3909,39.4762,13916.0
2018-04-30 14:45:00,41.63,41.66,41.53,41.64,86768.0,39.4857,39.5142,39.3909,39.4952,86768.0
2018-04-30 14:50:00,41.64,41.71,41.63,41.68,31198.0,39.4952,39.5616,39.4857,39.5331,31198.0
2018-04-30 14:55:00,41.67,41.72,41.6,41.62,26215.0,39.5236,39.5711,39.4572,39.4762,26215.0
2018-04-30 15:00:00,41.61,41.63,41.5,41.55,27804.0,39.4667,39.4857,39.3624,39.4098,27804.0
2018-04-30 15:05:00,41.5,41.62,41.5,41.57,85233.0,39.3624,39.4762,39.3624,39.4288,85233.0
2018-04-30 15:10:00,41.58,41.69,41.58,41.66,34552.0,39.4383,39.5426,39.4383,39.5142,34552.0
2018-04-30 15:15:00,41.65,41.75,41.6,41.66,141179.0,39.5047,39.5995,39.4572,39.5142,141179.0
2018-04-30 15:20:00,41.65,41.68,41.4,41.43,84836.0,39.5047,39.5331,39.2675,39.296,84836.0
2018-04-30 15:25:00,41.44,41.49,41.37,41.46,77942.0,39.3055,39.3529,39.2391,39.3245,77942.0
2018-04-30 15:30:00,41.46,41.68,41.43,41.65,52829.0,39.3245,39.5331,39.296,39.5047,52829.0
2018-04-30 15:35:00,41.65,41.7,41.59,41.7,107896.0,39.5047,39.5521,39.4478,39.5521,107896.0
2018-04-30 15:40:00,41.7,41.71,41.61,41.61,26196.0,39.5521,39.5616,39.4667,39.4667,26196.0
2018-04-30 15:45:00,41.62,41.75,41.59,41.7,153572.0,39.4762,39.5995,39.4478,39.5521,153572.0
2018-04-30 15:50:00,41.68,41.68,41.44,41.46,29681.0,39.5331,39.5331,39.3055,39.3245,29681.0
2018-04-30 15:55:00,41.48,41.52,41.21,41.21,90983.0,39.3434,39.3814,39.0873,39.0873,90983.0
2018-05-01 09:30:00,40.99,41.0,40.79,40.85,257290.0,38.8787,38.8881,38.689,38.7459,257290.0
2018-05-01 09:35:00,40.84,40.95,40.72,40.74,110880.0,38.7364,38.8407,38.6226,38.6415,110880.0
2018-05-01 09:40:00,40.77,40.83,40.74,40.76,108113.0,38.67,38.7269,38.6415,38.6605,108113.0
2018-05-01 09:45:00,40.75,40.94,40.73,40.88,54537.0,38.651,38.8312,38.6321,38.7743,54537.0
2018-05-01 09:50:00,40.89,40.95,40.82,40.87,46889.0,38.7838,38.8407,38.7174,38.7648,46889.0
2018-05-01 09:55:00,40.89,41.03,40.89,41.02,83819.0,38.7838,38.9166,38.7838,38.9071,83819.0
2018-05-01 10:00:00,40.96,41.01,40.79,40.81,61946.0,38.8502,38.8976,38.689,38.7079,61946.0
2018-05-01 10:05:00,40.79,40.83,40.64,40.73,104629.0,38.689,38.7269,38.5467,38.6321,104629.0
2018-05-01 10:10:00,40.69,40.84,40.63,40.81,23351.0,38.5941,38.7364,38.5372,38.7079,23351.0
2018-05-01 10:15:00,40.81,40.88,40.71,40.86,43577.0,38.7079,38.7743,38.6131,38.7554,43577.0
2018-05-01 10:20:00,40.87,40.96,40.81,40.89,41388.0,38.7648,38.8502,38.7079,38.7838,41388.0
2018-05-01 10:25:00,40.89,40.9,40.75,40.8,11462.0,38.7838,38.7933,38.651,38.6985,11462.0
2018-05-01 10:30:00,40.79,40.86,40.71,40.82,35930.0,38.689,38.7554,38.6131,38.7174,35930.0
2018-05-01 10:35:00,40.75,40.77,40.66,40.68,47766.0,38.651,38.67,38.5657,38.5846,47766.0
2018-05-01 10:40:00,40.69,40.81,40.68,40.76,73507.0,38.5941,38.7079,38.5846,38.6605,73507.0
2018-05-01 10:45:00,40.81,40.86,40.68,40.69,19227.0,38.7079,38.7554,38.5846,38.5941,19227.0
2018-05-01 10:50:00,40.69,40.71,40.51,40.52,64631.0,38.5941,38.6131,38.4234,38.4329,64631.0
2018-05-01 10:55:00,40.51,40.61,40.51,40.53,171993.0,38.4234,38.5182,38.4234,38.4424,171993.0
2018-05-01 11:00:00,40.51,40.53,40.29,40.3,167101.0,38.4234,38.4424,38.2147,38.2242,167101.0
2018-05-01 11:05:00,40.3,40.44,40.29,40.44,48827.0,38.2242,38.357,38.2147,38.357,48827.0
2018-05-01 11:10:00,40.43,40.48,40.39,40.43,35177.0,38.3475,38.3949,38.3096,38.3475,35177.0
2018-05-01 11:15:00,40.43,40.59,40.43,40.53,28924.0,38.3475,38.4993,38.3475,38.4424,28924.0
2018-05-01 11:20:00,40.58,40.65,40.58,40.64,54670.0,38.4898,38.5562,38.4898,38.5467,54670.0
2018-05-01 11:25:00,40.62,40.62,40.52,40.58,16693.0,38.5277,38.5277,38.4329,38.4898,16693.0
2018-05-01 11:30:00,40.55,40.66,40.54,40.58,23823.0,38.4613,38.5657,38.4518,38.4898,23823.0
2018-05-01 11:35:00,40.59,40.64,40.51,40.58,19855.0,38.4993,38.5467,38.4234,38.4898,19855.0
2018-05-01 11:40:00,40.62,40.66,40.57,40.65,7900.0,38.5277,38.5657,38.4803,38.5562,7900.0
2018-05-01 11:45:00,40.64,40.64,40.47,40.49,21138.0,38.5467,38.5467,38.3854,38.4044,21138.0
2018-05-01 11:50:00,40.49,40.59,40.47,40.48,21223.0,38.4044,38.4993,38.3854,38.3949,21223.0
2018-05-01 11:55:00,40.47,40.48,40.34,40.35,91998.0,38.3854,38.3949,38.2621,38.2716,91998.0
2018-05-01 12:00:00,40.35,40.52,40.34,40.44,75913.0,38.2716,38.4329,38.2621,38.357,75913.0
2018-05-01 12:05:00,40.46,40.55,40.43,40.5,21129.0,38.376,38.4613,38.3475,38.4139,21129.0
2018-05-01 12:10:00,40.49,40.56,40.45,40.5,19007.0,38.4044,38.4708,38.3665,38.4139,19007.0
2018-05-01 12:15:00,40.49,40.51,40.4,40.48,15703.0,38.4044,38.4234,38.3191,38.3949,15703.0
2018-05-01 12:20:00,40.47,40.51,40.43,40.47,12080.0,38.3854,38.4234,38.3475,38.3854,12080.0
2018-05-01 12:25:00,40.51,40.61,40.43,40.59,23548.0,38.4234,38.5182,38.3475,38.4993,23548.0
2018-05-01 12:30:00,40.6,40.62,40.54,40.61,69866.0,38.5088,38.5277,38.4518,38.5182,69866.0
2018-05-01 12:35:00,40.62,40.64,40.54,40.54,13299.0,38.5277,38.5467,38.4518,38.4518,13299.0
2018-05-01 12:40:00,40.56,40.58,40.52,40.52,12685.0,38.4708,38.4898,38.4329,38.4329,12685.0
2018-05-01 12:45:00,40.53,40.55,40.38,40.43,34486.0,38.4424,38.4613,38.3001,38.3475,34486.0
2018-05-01 12:50:00,40.43,40.5,40.39,40.49,81316.0,38.3475,38.4139,38.3096,38.4044,81316.0
2018-05-01 12:55:00,40.5,40.5,40.43,40.48,12177.0,38.4139,38.4139,38.3475,38.3949,12177.0
2018-05-01 13:00:00,40.45,40.45,40.28,40.33,46930.0,38.3665,38.3665,38.2052,38.2527,46930.0
2018-05-01 13:05:00,40.33,40.33,40.13,40.19,109829.0,38.2527,38.2527,38.063,38.1199,109829.0
2018-05-01 13:10:00,40.18,40.29,40.17,40.25,28231.0,38.1104,38.2147,38.1009,38.1768,28231.0
2018-05-01 13:15:00,40.23,40.29,40.16,40.25,118565.0,38.1578,38.2147,38.0914,38.1768,118565.0
2018-05-01 13:20:00,40.27,40.27,40.18,40.2,78638.0,38.1958,38.1958,38.1104,38.1294,78638.0
2018-05-01 13:25:00,40.19,40.26,40.17,40.24,31197.0,38.1199,38.1863,38.1009,38.1673,31197.0
2018-05-01 13:30:00,40.23,40.36,40.22,40.34,95238.0,38.1578,38.2811,38.1483,38.2621,95238.0
2018-05-01 13:35:00,40.34,40.42,40.32,40.34,70826.0,38.2621,38.338,38.2432,38.2621,70826.0
2018-05-01 13:40:00,40.34,40.44,40.32,40.44,39886.0,38.2621,38.357,38.2432,38.357,39886.0
2018-05-01 13:45:00,40.49,40.75,40.49,40.72,135035.0,38.4044,38.651,38.4044,38.6226,135035.0
2018-05-01 13:50:00,40.73,40.74,40.67,40.71,40565.0,38.6321,38.6415,38.5751,38.6131,40565.0
2018-05-01 13:55:00,40.72,40.87,40.71,40.86,109625.0,38.6226,38.7648,38.6131,38.7554,109625.0
2018-05-01 14:00:00,40.85,40.97,40.84,40.94,125622.0,38.7459,38.8597,38.7364,38.8312,125622.0
2018-05-01 14:05:00,40.93,40.94,40.83,40.84,67623.0,38.8218,38.8312,38.7269,38.7364,67623.0
2018-05-01 14:10:00,40.9,40.98,40.87,40.89,53134.0,38.7933,38.8692,38.7648,38.7838,53134.0
2018-05-01 14:15:00,40.9,40.94,40.87,40.93,18531.0,38.7933,38.8312,38.7648,38.8218,18531.0
2018-05-01 14:20:00,40.94,41.09,40.94,41.08,82789.0,38.8312,38.9735,38.8312,38.964,82789.0
2018-05-01 14:25:00,41.08,41.1,41.01,41.07,25048.0,38.964,38.983,38.8976,38.9545,25048.0
2018-05-01 14:30:00,41.04,41.08,41.01,41.03,29351.0,38.9261,38.964,38.8976,38.9166,29351.0
2018-05-01 14:35:00,41.05,41.07,40.97,41.01,48435.0,38.9356,38.9545,38.8597,38.8976,48435.0
2018-05-01 14:40:00,40.99,41.2,40.98,41.2,91116.0,38.8787,39.0778,38.8692,39.0778,91116.0
2018-05-01 14:45:00,41.2,41.3,41.19,41.23,72767.0,39.0778,39.1727,39.0684,39.1063,72767.0
2018-05-01 14:50:00,41.21,41.26,41.1,41.1,40591.0,39.0873,39.1348,38.983,38.983,40591.0
2018-05-01 14:55:00,41.16,41.18,41.09,41.14,32463.0,39.0399,39.0589,38.9735,39.0209,32463.0
2018-05-01 15:00:00,41.19,41.25,41.11,41.11,13200.0,39.0684,39.1253,38.9925,38.9925,13200.0
2018-05-01 15:05:00,41.13,41.25,41.12,41.23,16145.0,39.0115,39.1253,39.002,39.1063,16145.0
2018-05-01 15:10:00,41.2,41.2,41.06,41.1,12256.0,39.0778,39.0778,38.9451,38.983,12256.0
2018-05-01 15:15:00,41.09,41.12,41.01,41.02,17882.0,38.9735,39.002,38.8976,38.9071,17882.0
2018-05-01 15:20:00,41.01,41.1,41.0,41.04,22282.0,38.8976,38.983,38.8881,38.9261,22282.0
2018-05-01 15:25:00,41.04,41.08,40.88,40.99,99958.0,38.9261,38.964,38.7743,38.8787,99958.0
2018-05-01 15:30:00,41.01,41.14,41.0,41.11,36197.0,38.8976,39.0209,38.8881,38.9925,36197.0
2018-05-01 15:35:00,41.09,41.11,40.98,40.99,11320.0,38.9735,38.9925,38.8692,38.8787,11320.0
2018-05-01 15:40:00,41.01,41.21,41.0,41.17,62931.0,38.8976,39.0873,38.8881,39.0494,62931.0
2018-05-01 15:45:00,41.17,41.3,41.17,41.28,119366.0,39.0494,39.1727,39.0494,39.1537,119366.0
2018-05-01 15:50:00,41.28,41.42,41.27,41.4,126087.0,39.1537,39.2865,39.1442,39.2675,126087.0
2018-05-01 15:55:00,41.4,41.5,41.4,41.46,305313.0,39.2675,39.3624,39.2675,39.3245,305313.0
2018-05-02 09:30:00,41.34,41.42,41.22,41.23,73161.0,39.2106,39.2865,39.0968,39.1063,73161.0
2018-05-02 09:35:00,41.22,41.32,41.09,41.09,39683.0,39.0968,39.1917,38.9735,38.9735,39683.0
2018-05-02 09:40:00,41.15,41.24,41.07,41.22,113327.0,39.0304,39.1158,38.9545,39.0968,113327.0
2018-05-02 09:45:00,41.26,41.27,41.13,41.17,37620.0,39.1348,39.1442,39.0115,39.0494,37620.0
2018-05-02 09:50:00,41.17,41.27,41.1,41.21,47841.0,39.0494,39.1442,38.983,39.0873,47841.0
2018-05-02 09:55:00,41.2,41.2,41.03,41.08,51601.0,39.0778,39.0778,38.9166,38.964,51601.0
2018-05-02 10:00:00,41.05,41.24,41.02,41.2,51852.0,38.9356,39.1158,38.9071,39.0778,51852.0
2018-05-02 10:05:00,41.19,41.31,41.17,41.23,34571.0,39.0684,39.1822,39.0494,39.1063,34571.0
2018-05-02 10:10:00,41.26,41.31,41.15,41.29,49329.0,39.1348,39.1822,39.0304,39.1632,49329.0
2018-05-02 10:15:00,41.29,41.34,41.26,41.29,41076.0,39.1632,39.2106,39.1348,39.1632,41076.0
2018-05-02 10:20:00,41.25,41.34,41.14,41.18,30651.0,39.1253,39.2106,39.0209,39.0589,30651.0
2018-05-02 10:25:00,41.16,41.24,41.07,41.09,40002.0,39.0399,39.1158,38.9545,38.9735,40002.0
2018-05-02 10:30:00,41.05,41.23,41.03,41.23,30522.0,38.9356,39.1063,38.9166,39.1063,30522.0
2018-05-02 10:35:00,41.23,41.28,41.22,41.26,20420.0,39.1063,39.1537,39.0968,39.1348,20420.0
2018-05-02 10:40:00,41.25,41.25,41.11,41.12,21405.0,39.1253,39.1253,38.9925,39.002,21405.0
2018-05-02 10:45:00,41.1,41.24,41.1,41.23,19750.0,38.983,39.1158,38.983,39.1063,19750.0
2018-05-02 10:50:00,41.23,41.24,41.13,41.2,23355.0,39.1063,39.1158,39.0115,39.0778,23355.0
2018-05-02 10:55:00,41.17,41.23,41.15,41.23,10360.0,39.0494,39.1063,39.0304,39.1063,10360.0
2018-05-02 11:00:00,41.22,41.27,41.11,41.18,27689.0,39.0968,39.1442,38.9925,39.0589,27689.0
2018-05-02 11:05:00,41.18,41.25,41.18,41.24,8990.0,39.0589,39.1253,39.0589,39.1158,8990.0
2018-05-02 11:10:00,41.29,41.4,41.29,41.4,55574.0,39.1632,39.2675,39.1632,39.2675,55574.0
2018-05-02 11:15:00,41.4,41.41,41.3,41.36,25915.0,39.2675,39.277,39.1727,39.2296,25915.0
2018-05-02 11:20:00,41.36,41.38,41.35,41.38,7163.0,39.2296,39.2486,39.2201,39.2486,7163.0
2018-05-02 11:25:00,41.36,41.37,41.28,41.29,5500.0,39.2296,39.2391,39.1537,39.1632,5500.0
2018-05-02 11:30:00,41.28,41.29,41.2,41.22,9013.0,39.1537,39.1632,39.0778,39.0968,9013.0
2018-05-02 11:35:00,41.23,41.27,41.22,41.25,16880.0,39.1063,39.1442,39.0968,39.1253,16880.0
2018-05-02 11:40:00,41.24,41.26,41.06,41.08,25279.0,39.1158,39.1348,38.9451,38.964,25279.0
2018-05-02 11:45:00,41.05,41.07,40.92,40.96,420267.0,38.9356,38.9545,38.8123,38.8502,420267.0
2018-05-02 11:50:00,40.95,41.03,40.95,40.97,9355.0,38.8407,38.9166,38.8407,38.8597,9355.0
2018-05-02 11:55:00,40.96,41.09,40.95,41.06,15813.0,38.8502,38.9735,38.8407,38.9451,15813.0
2018-05-02 12:00:00,41.03,41.1,41.0,41.07,10461.0,38.9166,38.983,38.8881,38.9545,10461.0
2018-05-02 12:05:00,41.03,41.12,41.02,41.11,13614.0,38.9166,39.002,38.9071,38.9925,13614.0
2018-05-02 12:10:00,41.1,41.17,41.09,41.15,15189.0,38.983,39.0494,38.9735,39.0304,15189.0
2018-05-02 12:15:00,41.15,41.19,41.14,41.17,9580.0,39.0304,39.0684,39.0209,39.0494,9580.0
2018-05-02 12:20:00,41.13,41.2,41.13,41.18,12300.0,39.0115,39.0778,39.0115,39.0589,12300.0
2018-05-02 12:25:00,41.18,41.3,41.18,41.23,30750.0,39.0589,39.1727,39.0589,39.1063,30750.0
2018-05-02 12:30:00,41.21,41.25,41.17,41.24,11528.0,39.0873,39.1253,39.0494,39.1158,11528.0
2018-05-02 12:35:00,41.22,41.26,41.15,41.16,20587.0,39.0968,39.1348,39.0304,39.0399,20587.0
2018-05-02 12:40:00,41.19,41.27,41.18,41.23,10780.0,39.0684,39.1442,39.0589,39.1063,10780.0
2018-05-02 12:45:00,41.24,41.24,41.14,41.18,13011.0,39.1158,39.1158,39.0209,39.0589,13011.0
2018-05-02 12:50:00,41.18,41.18,41.13,41.13,11872.0,39.0589,39.0589,39.0115,39.0115,11872.0
2018-05-02 12:55:00,41.17,41.26,41.13,41.25,4302.0,39.0494,39.1348,39.0115,39.1253,4302.0
2018-05-02 13:00:00,41.27,41.34,41.26,41.34,36196.0,39.1442,39.2106,39.1348,39.2106,36196.0
2018-05-02 13:05:00,41.33,41.34,41.28,41.3,12398.0,39.2012,39.2106,39.1537,39.1727,12398.0
2018-05-02 13:10:00,41.32,41.42,41.31,41.38,64248.0,39.1917,39.2865,39.1822,39.2486,64248.0
2018-05-02 13:15:00,41.39,41.42,41.37,41.4,13386.0,39.2581,39.2865,39.2391,39.2675,13386.0
2018-05-02 13:20:00,41.4,41.46,41.38,41.43,44953.0,39.2675,39.3245,39.2486,39.296,44953.0
2018-05-02 13:25:00,41.41,41.45,41.37,41.39,18309.0,39.277,39.315,39.2391,39.2581,18309.0
2018-05-02 13:30:00,41.39,41.42,41.34,41.34,37798.0,39.2581,39.2865,39.2106,39.2106,37798.0
2018-05-02 13:35:00,41.33,41.41,41.32,41.33,7124.0,39.2012,39.277,39.1917,39.2012,7124.0
2018-05-02 13:40:00,41.35,41.37,41.33,41.34,3103.0,39.2201,39.2391,39.2012,39.2106,3103.0
2018-05-02 13:45:00,41.35,41.38,41.35,41.38,4385.0,39.2201,39.2486,39.2201,39.2486,4385.0
2018-05-02 13:50:00,41.35,41.39,41.34,41.36,26463.0,39.2201,39.2581,39.2106,39.2296,26463.0
2018-05-02 13:55:00,41.35,41.39,41.32,41.38,9837.0,39.2201,39.2581,39.1917,39.2486,9837.0
2018-05-02 14:00:00,41.36,41.66,41.33,41.66,173883.0,39.2296,39.5142,39.2012,39.5142,173883.0
2018-05-02 14:05:00,41.66,41.77,41.57,41.71,109240.0,39.5142,39.6185,39.4288,39.5616,109240.0
2018-05-02 14:10:00,41.75,41.76,41.61,41.63,65732.0,39.5995,39.609,39.4667,39.4857,65732.0
2018-05-02 14:15:00,41.64,41.69,41.54,41.55,58766.0,39.4952,39.5426,39.4003,39.4098,58766.0
2018-05-02 14:20:00,41.57,41.62,41.34,41.39,102485.0,39.4288,39.4762,39.2106,39.2581,102485.0
2018-05-02 14:25:00,41.41,41.63,41.4,41.56,114213.0,39.277,39.4857,39.2675,39.4193,114213.0
2018-05-02 14:30:00,41.53,41.65,41.46,41.48,30211.0,39.3909,39.5047,39.3245,39.3434,30211.0
2018-05-02 14:35:00,41.49,41.51,41.36,41.46,42789.0,39.3529,39.3719,39.2296,39.3245,42789.0
2018-05-02 14:40:00,41.44,41.48,41.34,41.42,35085.0,39.3055,39.3434,39.2106,39.2865,35085.0
2018-05-02 14:45:00,41.44,41.44,41.38,41.4,13985.0,39.3055,39.3055,39.2486,39.2675,13985.0
2018-05-02 14:50:00,41.43,41.45,41.22,41.24,78042.0,39.296,39.315,39.0968,39.1158,78042.0
2018-05-02 14:55:00,41.22,41.32,41.17,41.23,49797.0,39.0968,39.1917,39.0494,39.1063,49797.0
2018-05-02 15:00:00,41.25,41.27,41.13,41.19,46083.0,39.1253,39.1442,39.0115,39.0684,46083.0
2018-05-02 15:05:00,41.27,41.37,41.26,41.34,25443.0,39.1442,39.2391,39.1348,39.2106,25443.0
2018-05-02 15:10:00,41.32,41.34,41.18,41.22,34213.0,39.1917,39.2106,39.0589,39.0968,34213.0
2018-05-02 15:15:00,41.18,41.2,41.06,41.07,103894.0,39.0589,39.0778,38.9451,38.9545,103894.0
2018-05-02 15:20:00,41.08,41.09,40.75,40.77,186718.0,38.964,38.9735,38.651,38.67,186718.0
2018-05-02 15:25:00,40.8,40.91,40.79,40.88,43782.0,38.6985,38.8028,38.689,38.7743,43782.0
2018-05-02 15:30:00,40.88,40.91,40.73,40.85,135731.0,38.7743,38.8028,38.6321,38.7459,135731.0
2018-05-02 15:35:00,40.84,40.84,40.65,40.75,129324.0,38.7364,38.7364,38.5562,38.651,129324.0
2018-05-02 15:40:00,40.76,40.81,40.63,40.63,45420.0,38.6605,38.7079,38.5372,38.5372,45420.0
2018-05-02 15:45:00,40.63,40.65,40.48,40.48,246034.0,38.5372,38.5562,38.3949,38.3949,246034.0
2018-05-02 15:50:00,40.47,40.53,40.39,40.42,306664.0,38.3854,38.4424,38.3096,38.338,306664.0
2018-05-02 15:55:00,40.44,40.61,40.43,40.55,820978.0,38.357,38.5182,38.3475,38.4613,820978.0
2018-05-03 09:30:00,40.11,40.18,39.82,39.85,234563.0,38.044,38.1104,37.7689,37.7974,234563.0
2018-05-03 09:35:00,39.82,39.95,39.78,39.88,357243.0,37.7689,37.8922,37.731,37.8258,357243.0
2018-05-03 09:40:00,39.87,39.88,39.66,39.73,204379.0,37.8164,37.8258,37.6172,37.6836,204379.0
2018-05-03 09:45:00,39.72,39.95,39.71,39.92,173506.0,37.6741,37.8922,37.6646,37.8638,173506.0
2018-05-03 09:50:00,39.94,40.05,39.9,40.04,84743.0,37.8827,37.9871,37.8448,37.9776,84743.0
2018-05-03 09:55:00,40.02,40.2,40.02,40.14,79617.0,37.9586,38.1294,37.9586,38.0724,79617.0
2018-05-03 10:00:00,40.11,40.12,39.88,39.92,168617.0,38.044,38.0535,37.8258,37.8638,168617.0
2018-05-03 10:05:00,39.95,39.97,39.8,39.96,36621.0,37.8922,37.9112,37.75,37.9017,36621.0
2018-05-03 10:10:00,39.97,39.98,39.67,39.67,71558.0,37.9112,37.9207,37.6267,37.6267,71558.0
2018-05-03 10:15:00,39.68,39.78,39.58,39.62,86253.0,37.6361,37.731,37.5413,37.5792,86253.0
2018-05-03 10:20:00,39.62,39.65,39.3,39.39,333568.0,37.5792,37.6077,37.2757,37.3611,333568.0
2018-05-03 10:25:00,39.41,39.46,39.24,39.36,295406.0,37.38,37.4275,37.2188,37.3326,295406.0
2018-05-03 10:30:00,39.35,39.38,39.15,39.15,109916.0,37.3231,37.3516,37.1334,37.1334,109916.0
2018-05-03 10:35:00,39.16,39.16,38.83,39.0,311071.0,37.1429,37.1429,36.8299,36.9912,311071.0
2018-05-03 10:40:00,39.0,39.12,38.89,39.01,180522.0,36.9912,37.105,36.8868,37.0007,180522.0
2018-05-03 10:45:00,39.01,39.16,39.0,39.12,204576.0,37.0007,37.1429,36.9912,37.105,204576.0
2018-05-03 10:50:00,39.09,39.09,38.87,39.03,78440.0,37.0765,37.0765,36.8679,37.0196,78440.0
2018-05-03 10:55:00,38.9,38.95,38.7,38.95,119943.0,36.8963,36.9437,36.7066,36.9437,119943.0
2018-05-03 11:00:00,38.93,39.04,38.87,38.95,135204.0,36.9248,37.0291,36.8679,36.9437,135204.0
2018-05-03 11:05:00,38.96,39.12,38.94,39.09,137681.0,36.9532,37.105,36.9343,37.0765,137681.0
2018-05-03 11:10:00,39.1,39.27,39.04,39.21,78681.0,37.086,37.2473,37.0291,37.1904,78681.0
2018-05-03 11:15:00,39.21,39.34,39.18,39.19,74295.0,37.1904,37.3137,37.1619,37.1714,74295.0
2018-05-03 11:20:00,39.18,39.19,39.05,39.13,50854.0,37.1619,37.1714,37.0386,37.1145,50854.0
2018-05-03 11:25:00,39.11,39.16,38.98,38.99,32330.0,37.0955,37.1429,36.9722,36.9817,32330.0
2018-05-03 11:30:00,38.99,39.07,38.89,39.07,71893.0,36.9817,37.0576,36.8868,37.0576,71893.0
2018-05-03 11:35:00,39.1,39.12,38.95,38.97,70548.0,37.086,37.105,36.9437,36.9627,70548.0
2018-05-03 11:40:00,39.02,39.04,38.84,38.99,106412.0,37.0101,37.0291,36.8394,36.9817,106412.0
2018-05-03 11:45:00,39.02,39.34,38.98,39.31,153525.0,37.0101,37.3137,36.9722,37.2852,153525.0
2018-05-03 11:50:00,39.33,39.41,39.25,39.41,129648.0,37.3042,37.38,37.2283,37.38,129648.0
2018-05-03 11:55:00,39.41,39.46,39.35,39.38,59702.0,37.38,37.4275,37.3231,37.3516,59702.0
2018-05-03 12:00:00,39.38,39.51,39.37,39.4,131371.0,37.3516,37.4749,37.3421,37.3706,131371.0
2018-05-03 12:05:00,39.42,39.55,39.42,39.46,136446.0,37.3895,37.5128,37.3895,37.4275,136446.0
2018-05-03 12:10:00,39.46,39.48,39.31,39.48,46409.0,37.4275,37.4464,37.2852,37.4464,46409.0
2018-05-03 12:15:00,39.5,39.5,39.28,39.29,14277.0,37.4654,37.4654,37.2567,37.2662,14277.0
2018-05-03 12:20:00,39.33,39.33,39.22,39.22,51955.0,37.3042,37.3042,37.1998,37.1998,51955.0
2018-05-03 12:25:00,39.21,39.24,39.13,39.16,39573.0,37.1904,37.2188,37.1145,37.1429,39573.0
2018-05-03 12:30:00,39.13,39.39,39.13,39.38,219654.0,37.1145,37.3611,37.1145,37.3516,219654.0
2018-05-03 12:35:00,39.39,39.73,39.36,39.66,69173.0,37.3611,37.6836,37.3326,37.6172,69173.0
2018-05-03 12:40:00,39.69,39.93,39.64,39.89,255076.0,37.6456,37.8733,37.5982,37.8353,255076.0
2018-05-03 12:45:00,39.88,40.0,39.87,39.93,147288.0,37.8258,37.9397,37.8164,37.8733,147288.0
2018-05-03 12:50:00,39.93,40.24,39.87,40.15,189424.0,37.8733,38.1673,37.8164,38.0819,189424.0
2018-05-03 12:55:00,40.2,40.37,40.11,40.33,161824.0,38.1294,38.2906,38.044,38.2527,161824.0
2018-05-03 13:00:00,40.33,40.37,40.05,40.1,178651.0,38.2527,38.2906,37.9871,38.0345,178651.0
2018-05-03 13:05:00,40.07,40.14,39.98,40.0,182835.0,38.0061,38.0724,37.9207,37.9397,182835.0
2018-05-03 13:10:00,39.98,40.13,39.96,40.01,68849.0,37.9207,38.063,37.9017,37.9491,68849.0
2018-05-03 13:15:00,40.01,40.36,40.0,40.2,177269.0,37.9491,38.2811,37.9397,38.1294,177269.0
2018-05-03 13:20:00,40.25,40.33,40.06,40.09,108228.0,38.1768,38.2527,37.9966,38.025,108228.0
2018-05-03 13:25:00,40.1,40.11,39.97,40.07,47325.0,38.0345,38.044,37.9112,38.0061,47325.0
2018-05-03 13:30:00,40.1,40.45,40.08,40.44,79708.0,38.0345,38.3665,38.0155,38.357,79708.0
2018-05-03 13:35:00,40.43,40.58,40.42,40.52,154961.0,38.3475,38.4898,38.338,38.4329,154961.0
2018-05-03 13:40:00,40.53,40.55,40.47,40.5,59004.0,38.4424,38.4613,38.3854,38.4139,59004.0
2018-05-03 13:45:00,40.5,40.54,40.28,40.36,162058.0,38.4139,38.4518,38.2052,38.2811,162058.0
2018-05-03 13:50:00,40.35,40.4,40.29,40.4,45863.0,38.2716,38.3191,38.2147,38.3191,45863.0
2018-05-03 13:55:00,40.41,40.5,40.34,40.35,39696.0,38.3285,38.4139,38.2621,38.2716,39696.0
2018-05-03 14:00:00,40.33,40.33,40.22,40.24,82377.0,38.2527,38.2527,38.1483,38.1673,82377.0
2018-05-03 14:05:00,40.24,40.42,40.23,40.38,72200.0,38.1673,38.338,38.1578,38.3001,72200.0
2018-05-03 14:10:00,40.38,40.39,40.23,40.31,38064.0,38.3001,38.3096,38.1578,38.2337,38064.0
2018-05-03 14:15:00,40.33,40.37,40.21,40.28,107177.0,38.2527,38.2906,38.1388,38.2052,107177.0
2018-05-03 14:20:00,40.27,40.27,40.15,40.17,51928.0,38.1958,38.1958,38.0819,38.1009,51928.0
2018-05-03 14:25:00,40.17,40.31,40.16,40.31,126423.0,38.1009,38.2337,38.0914,38.2337,126423.0
2018-05-03 14:30:00,40.33,40.59,40.31,40.53,214059.0,38.2527,38.4993,38.2337,38.4424,214059.0
2018-05-03 14:35:00,40.55,40.66,40.47,40.61,100017.0,38.4613,38.5657,38.3854,38.5182,100017.0
2018-05-03 14:40:00,40.65,40.65,40.44,40.49,56496.0,38.5562,38.5562,38.357,38.4044,56496.0
2018-05-03 14:45:00,40.49,40.53,40.29,40.32,45103.0,38.4044,38.4424,38.2147,38.2432,45103.0
2018-05-03 14:50:00,40.29,40.36,40.23,40.32,97083.0,38.2147,38.2811,38.1578,38.2432,97083.0
2018-05-03 14:55:00,40.37,40.37,40.13,40.25,59327.0,38.2906,38.2906,38.063,38.1768,59327.0
2018-05-03 15:00:00,40.27,40.44,40.24,40.34,48238.0,38.1958,38.357,38.1673,38.2621,48238.0
2018-05-03 15:05:00,40.27,40.42,40.21,40.21,124599.0,38.1958,38.338,38.1388,38.1388,124599.0
2018-05-03 15:10:00,40.22,40.35,40.15,40.29,66131.0,38.1483,38.2716,38.0819,38.2147,66131.0
2018-05-03 15:15:00,40.29,40.45,40.26,40.36,116846.0,38.2147,38.3665,38.1863,38.2811,116846.0
2018-05-03 15:20:00,40.35,40.42,40.25,40.39,56173.0,38.2716,38.338,38.1768,38.3096,56173.0
2018-05-03 15:25:00,40.4,40.42,40.29,40.42,21425.0,38.3191,38.338,38.2147,38.338,21425.0
2018-05-03 15:30:00,40.42,40.54,40.36,40.42,72800.0,38.338,38.4518,38.2811,38.338,72800.0
2018-05-03 15:35:00,40.42,40.43,40.23,40.26,166696.0,38.338,38.3475,38.1578,38.1863,166696.0
2018-05-03 15:40:00,40.26,40.27,40.15,40.19,75049.0,38.1863,38.1958,38.0819,38.1199,75049.0
2018-05-03 15:45:00,40.18,40.27,40.17,40.19,44640.0,38.1104,38.1958,38.1009,38.1199,44640.0
2018-05-03 15:50:00,40.18,40.3,40.14,40.2,147354.0,38.1104,38.2242,38.0724,38.1294,147354.0
2018-05-03 15:55:00,40.21,40.32,40.05,40.3,281927.0,38.1388,38.2432,37.9871,38.2242,281927.0
2018-05-04 09:30:00,39.8,39.9,39.64,39.8,461775.0,37.75,37.8448,37.5982,37.75,461775.0
2018-05-04 09:35:00,39.79,40.15,39.78,40.13,253650.0,37.7405,38.0819,37.731,38.063,253650.0
2018-05-04 09:40:00,40.1,40.21,39.96,40.19,101473.0,38.0345,38.1388,37.9017,38.1199,101473.0
2018-05-04 09:45:00,40.18,40.3,40.16,40.24,114822.0,38.1104,38.2242,38.0914,38.1673,114822.0
2018-05-04 09:50:00,40.26,40.37,40.14,40.34,157133.0,38.1863,38.2906,38.0724,38.2621,157133.0
2018-05-04 09:55:00,40.33,40.34,40.21,40.31,36891.0,38.2527,38.2621,38.1388,38.2337,36891.0
2018-05-04 10:00:00,40.29,40.29,40.19,40.29,57268.0,38.2147,38.2147,38.1199,38.2147,57268.0
2018-05-04 10:05:00,40.3,40.52,40.23,40.52,98542.0,38.2242,38.4329,38.1578,38.4329,98542.0
2018-05-04 10:10:00,40.52,40.62,40.46,40.59,183978.0,38.4329,38.5277,38.376,38.4993,183978.0
2018-05-04 10:15:00,40.59,40.62,40.48,40.5,43881.0,38.4993,38.5277,38.3949,38.4139,43881.0
2018-05-04 10:20:00,40.52,40.63,40.47,40.62,33753.0,38.4329,38.5372,38.3854,38.5277,33753.0
2018-05-04 10:25:00,40.61,40.89,40.6,40.87,226187.0,38.5182,38.7838,38.5088,38.7648,226187.0
2018-05-04 10:30:00,40.88,40.99,40.79,40.91,126612.0,38.7743,38.8787,38.689,38.8028,126612.0
2018-05-04 10:35:00,40.91,41.1,40.87,41.09,405279.0,38.8028,38.983,38.7648,38.9735,405279.0
2018-05-04 10:40:00,41.09,41.25,41.08,41.18,102982.0,38.9735,39.1253,38.964,39.0589,102982.0
2018-05-04 10:45:00,41.19,41.25,41.07,41.13,80390.0,39.0684,39.1253,38.9545,39.0115,80390.0
2018-05-04 10:50:00,41.14,41.24,41.12,41.21,29212.0,39.0209,39.1158,39.002,39.0873,29212.0
2018-05-04 10:55:00,41.22,41.29,41.15,41.15,52565.0,39.0968,39.1632,39.0304,39.0304,52565.0
2018-05-04 11:00:00,41.19,41.25,41.15,41.15,40136.0,39.0684,39.1253,39.0304,39.0304,40136.0
2018-05-04 11:05:00,41.16,41.25,41.15,41.24,112089.0,39.0399,39.1253,39.0304,39.1158,112089.0
2018-05-04 11:10:00,41.25,41.3,41.21,41.21,78392.0,39.1253,39.1727,39.0873,39.0873,78392.0
2018-05-04 11:15:00,41.21,41.28,41.2,41.26,27133.0,39.0873,39.1537,39.0778,39.1348,27133.0
2018-05-04 11:20:00,41.27,41.41,41.26,41.33,71236.0,39.1442,39.277,39.1348,39.2012,71236.0
2018-05-04 11:25:00,41.34,41.45,41.34,41.42,37813.0,39.2106,39.315,39.2106,39.2865,37813.0
2018-05-04 11:30:00,41.43,41.55,41.41,41.53,76662.0,39.296,39.4098,39.277,39.3909,76662.0
2018-05-04 11:35:00,41.53,41.58,41.47,41.47,74132.0,39.3909,39.4383,39.3339,39.3339,74132.0
2018-05-04 11:40:00,41.49,41.53,41.43,41.5,52523.0,39.3529,39.3909,39.296,39.3624,52523.0
2018-05-04 11:45:00,41.5,41.53,41.38,41.38,54065.0,39.3624,39.3909,39.2486,39.2486,54065.0
2018-05-04 11:50:00,41.39,41.43,41.31,41.31,99949.0,39.2581,39.296,39.1822,39.1822,99949.0
2018-05-04 11:55:00,41.32,41.49,41.31,41.49,39725.0,39.1917,39.3529,39.1822,39.3529,39725.0
2018-05-04 12:00:00,41.5,41.56,41.42,41.56,63791.0,39.3624,39.4193,39.2865,39.4193,63791.0
2018-05-04 12:05:00,41.56,41.58,41.49,41.53,44380.0,39.4193,39.4383,39.3529,39.3909,44380.0
2018-05-04 12:10:00,41.55,41.56,41.47,41.52,70039.0,39.4098,39.4193,39.3339,39.3814,70039.0
2018-05-04 12:15:00,41.52,41.55,41.46,41.55,38842.0,39.3814,39.4098,39.3245,39.4098,38842.0
2018-05-04 12:20:00,41.52,41.57,41.52,41.56,22824.0,39.3814,39.4288,39.3814,39.4193,22824.0
2018-05-04 12:25:00,41.58,41.62,41.53,41.56,61534.0,39.4383,39.4762,39.3909,39.4193,61534.0
2018-05-04 12:30:00,41.58,41.62,41.57,41.6,89344.0,39.4383,39.4762,39.4288,39.4572,89344.0
2018-05-04 12:35:00,41.61,41.67,41.6,41.67,26999.0,39.4667,39.5236,39.4572,39.5236,26999.0
2018-05-04 12:40:00,41.67,41.68,41.62,41.63,40772.0,39.5236,39.5331,39.4762,39.4857,40772.0
2018-05-04 12:45:00,41.63,41.64,41.54,41.6,51951.0,39.4857,39.4952,39.4003,39.4572,51951.0
2018-05-04 12:50:00,41.61,41.63,41.53,41.6,38131.0,39.4667,39.4857,39.3909,39.4572,38131.0
2018-05-04 12:55:00,41.61,41.66,41.56,41.61,57944.0,39.4667,39.5142,39.4193,39.4667,57944.0
2018-05-04 13:00:00,41.61,41.66,41.6,41.6,22926.0,39.4667,39.5142,39.4572,39.4572,22926.0
2018-05-04 13:05:00,41.59,41.7,41.56,41.66,35615.0,39.4478,39.5521,39.4193,39.5142,35615.0
2018-05-04 13:10:00,41.68,41.72,41.63,41.64,17887.0,39.5331,39.5711,39.4857,39.4952,17887.0
2018-05-04 13:15:00,41.66,41.68,41.62,41.62,31606.0,39.5142,39.5331,39.4762,39.4762,31606.0
2018-05-04 13:20:00,41.65,41.75,41.64,41.73,24154.0,39.5047,39.5995,39.4952,39.5805,24154.0
2018-05-04 13:25:00,41.74,41.74,41.67,41.69,17511.0,39.59,39.59,39.5236,39.5426,17511.0
2018-05-04 13:30:00,41.65,41.72,41.65,41.69,13941.0,39.5047,39.5711,39.5047,39.5426,13941.0
2018-05-04 13:35:00,41.69,41.72,41.63,41.65,27167.0,39.5426,39.5711,39.4857,39.5047,27167.0
2018-05-04 13:40:00,41.68,41.69,41.65,41.68,13553.0,39.5331,39.5426,39.5047,39.5331,13553.0
2018-05-04 13:45:00,41.67,41.75,41.67,41.73,34201.0,39.5236,39.5995,39.5236,39.5805,34201.0
2018-05-04 13:50:00,41.73,41.82,41.73,41.79,31300.0,39.5805,39.6659,39.5805,39.6375,31300.0
2018-05-04 13:55:00,41.78,41.88,41.78,41.87,60622.0,39.628,39.7228,39.628,39.7133,60622.0
2018-05-04 14:00:00,41.86,41.92,41.83,41.9,26308.0,39.7039,39.7608,39.6754,39.7418,26308.0
2018-05-04 14:05:00,41.89,41.99,41.89,41.95,58460.0,39.7323,39.8272,39.7323,39.7892,58460.0
2018-05-04 14:10:00,41.95,41.99,41.9,41.93,26537.0,39.7892,39.8272,39.7418,39.7702,26537.0
2018-05-04 14:15:00,41.94,41.98,41.91,41.93,27787.0,39.7797,39.8177,39.7513,39.7702,27787.0
2018-05-04 14:20:00,41.93,42.06,41.93,42.05,71511.0,39.7702,39.8936,39.7702,39.8841,71511.0
2018-05-04 14:25:00,42.06,42.15,42.05,42.13,41131.0,39.8936,39.9789,39.8841,39.9599,41131.0
2018-05-04 14:30:00,42.15,42.17,42.08,42.1,53914.0,39.9789,39.9979,39.9125,39.9315,53914.0
2018-05-04 14:35:00,42.09,42.11,42.03,42.09,40315.0,39.922,39.941,39.8651,39.922,40315.0
2018-05-04 14:40:00,42.07,42.2,42.07,42.18,51008.0,39.903,40.0263,39.903,40.0074,51008.0
2018-05-04 14:45:00,42.2,42.22,42.1,42.13,52012.0,40.0263,40.0453,39.9315,39.9599,52012.0
2018-05-04 14:50:00,42.16,42.16,42.1,42.12,60624.0,39.9884,39.9884,39.9315,39.9505,60624.0
2018-05-04 14:55:00,42.13,42.14,41.98,41.98,71238.0,39.9599,39.9694,39.8177,39.8177,71238.0
2018-05-04 15:00:00,41.97,42.15,41.97,42.15,39912.0,39.8082,39.9789,39.8082,39.9789,39912.0
2018-05-04 15:05:00,42.13,42.13,41.99,42.03,37411.0,39.9599,39.9599,39.8272,39.8651,37411.0
2018-05-04 15:10:00,42.01,42.07,41.92,42.03,120302.0,39.8461,39.903,39.7608,39.8651,120302.0
2018-05-04 15:15:00,42.04,42.05,41.97,42.03,17437.0,39.8746,39.8841,39.8082,39.8651,17437.0
2018-05-04 15:20:00,42.01,42.03,41.96,42.0,25283.0,39.8461,39.8651,39.7987,39.8366,25283.0
2018-05-04 15:25:00,42.0,42.08,41.99,42.06,34501.0,39.8366,39.9125,39.8272,39.8936,34501.0
2018-05-04 15:30:00,42.06,42.09,41.97,42.02,20080.0,39.8936,39.922,39.8082,39.8556,20080.0
2018-05-04 15:35:00,42.02,42.04,41.93,41.94,43941.0,39.8556,39.8746,39.7702,39.7797,43941.0
2018-05-04 15:40:00,41.91,41.99,41.89,41.95,40275.0,39.7513,39.8272,39.7323,39.7892,40275.0
2018-05-04 15:45:00,41.97,41.97,41.84,41.86,45829.0,39.8082,39.8082,39.6849,39.7039,45829.0
2018-05-04 15:50:00,41.84,41.86,41.68,41.72,90696.0,39.6849,39.7039,39.5331,39.5711,90696.0
2018-05-04 15:55:00,41.72,41.89,41.65,41.86,179842.0,39.5711,39.7323,39.5047,39.7039,179842.0
2018-05-07 09:30:00,42.29,42.38,42.17,42.37,127382.0,40.1117,40.1971,39.9979,40.1876,127382.0
2018-05-07 09:35:00,42.38,42.51,42.37,42.5,123399.0,40.1971,40.3204,40.1876,40.3109,123399.0
2018-05-07 09:40:00,42.5,42.62,42.48,42.59,107898.0,40.3109,40.4247,40.2919,40.3963,107898.0
2018-05-07 09:45:00,42.62,42.65,42.56,42.56,118674.0,40.4247,40.4532,40.3678,40.3678,118674.0
2018-05-07 09:50:00,42.57,42.66,42.55,42.64,38504.0,40.3773,40.4626,40.3583,40.4437,38504.0
2018-05-07 09:55:00,42.63,42.7,42.62,42.67,44343.0,40.4342,40.5006,40.4247,40.4721,44343.0
2018-05-07 10:00:00,42.69,42.7,42.62,42.64,45599.0,40.4911,40.5006,40.4247,40.4437,45599.0
2018-05-07 10:05:00,42.67,42.67,42.56,42.6,60965.0,40.4721,40.4721,40.3678,40.4057,60965.0
2018-05-07 10:10:00,42.59,42.61,42.47,42.49,46447.0,40.3963,40.4152,40.2824,40.3014,46447.0
2018-05-07 10:15:00,42.48,42.54,42.48,42.49,42515.0,40.2919,40.3488,40.2919,40.3014,42515.0
2018-05-07 10:20:00,42.5,42.5,42.39,42.47,51151.0,40.3109,40.3109,40.2066,40.2824,51151.0
2018-05-07 10:25:00,42.47,42.55,42.44,42.52,45190.0,40.2824,40.3583,40.254,40.3299,45190.0
2018-05-07 10:30:00,42.54,42.55,42.47,42.51,41920.0,40.3488,40.3583,40.2824,40.3204,41920.0
2018-05-07 10:35:00,42.52,42.54,42.27,42.3,119541.0,40.3299,40.3488,40.0927,40.1212,119541.0
2018-05-07 10:40:00,42.3,42.37,42.2,42.33,410250.0,40.1212,40.1876,40.0263,40.1496,410250.0
2018-05-07 10:45:00,42.34,42.44,42.32,42.43,213062.0,40.1591,40.254,40.1402,40.2445,213062.0
2018-05-07 10:50:00,42.43,42.48,42.39,42.45,59467.0,40.2445,40.2919,40.2066,40.2635,59467.0
2018-05-07 10:55:00,42.45,42.54,42.44,42.53,84009.0,40.2635,40.3488,40.254,40.3393,84009.0
2018-05-07 11:00:00,42.52,42.54,42.49,42.51,113226.0,40.3299,40.3488,40.3014,40.3204,113226.0
2018-05-07 11:05:00,42.51,42.52,42.36,42.52,49661.0,40.3204,40.3299,40.1781,40.3299,49661.0
2018-05-07 11:10:00,42.52,42.61,42.52,42.61,42224.0,40.3299,40.4152,40.3299,40.4152,42224.0
2018-05-07 11:15:00,42.59,42.63,42.55,42.59,35443.0,40.3963,40.4342,40.3583,40.3963,35443.0
2018-05-07 11:20:00,42.59,42.62,42.56,42.62,47367.0,40.3963,40.4247,40.3678,40.4247,47367.0
2018-05-07 11:25:00,42.62,42.63,42.51,42.6,41288.0,40.4247,40.4342,40.3204,40.4057,41288.0
2018-05-07 11:30:00,42.6,42.61,42.49,42.5,83757.0,40.4057,40.4152,40.3014,40.3109,83757.0
2018-05-07 11:35:00,42.49,42.54,42.48,42.51,20600.0,40.3014,40.3488,40.2919,40.3204,20600.0
2018-05-07 11:40:00,42.51,42.54,42.45,42.45,20571.0,40.3204,40.3488,40.2635,40.2635,20571.0
2018-05-07 11:45:00,42.47,42.5,42.46,42.48,22500.0,40.2824,40.3109,40.2729,40.2919,22500.0
2018-05-07 11:50:00,42.47,42.54,42.43,42.53,15383.0,40.2824,40.3488,40.2445,40.3393,15383.0
2018-05-07 11:55:00,42.53,42.6,42.51,42.59,22022.0,40.3393,40.4057,40.3204,40.3963,22022.0
2018-05-07 12:00:00,42.6,42.61,42.57,42.6,8708.0,40.4057,40.4152,40.3773,40.4057,8708.0
2018-05-07 12:05:00,42.61,42.61,42.57,42.58,14985.0,40.4152,40.4152,40.3773,40.3868,14985.0
2018-05-07 12:10:00,42.57,42.63,42.55,42.62,21835.0,40.3773,40.4342,40.3583,40.4247,21835.0
2018-05-07 12:15:00,42.63,42.64,42.57,42.61,13923.0,40.4342,40.4437,40.3773,40.4152,13923.0
2018-05-07 12:20:00,42.65,42.68,42.5,42.56,62307.0,40.4532,40.4816,40.3109,40.3678,62307.0
2018-05-07 12:25:00,42.56,42.64,42.55,42.62,41081.0,40.3678,40.4437,40.3583,40.4247,41081.0
2018-05-07 12:30:00,42.61,42.63,42.56,42.59,14120.0,40.4152,40.4342,40.3678,40.3963,14120.0
2018-05-07 12:35:00,42.61,42.66,42.58,42.63,13264.0,40.4152,40.4626,40.3868,40.4342,13264.0
2018-05-07 12:40:00,42.63,42.64,42.54,42.57,7790.0,40.4342,40.4437,40.3488,40.3773,7790.0
2018-05-07 12:45:00,42.59,42.59,42.42,42.5,14343.0,40.3963,40.3963,40.235,40.3109,14343.0
2018-05-07 12:50:00,42.5,42.52,42.48,42.52,8177.0,40.3109,40.3299,40.2919,40.3299,8177.0
2018-05-07 12:55:00,42.51,42.51,42.45,42.49,26363.0,40.3204,40.3204,40.2635,40.3014,26363.0
2018-05-07 13:00:00,42.5,42.55,42.47,42.48,12719.0,40.3109,40.3583,40.2824,40.2919,12719.0
2018-05-07 13:05:00,42.52,42.52,42.37,42.43,20614.0,40.3299,40.3299,40.1876,40.2445,20614.0
2018-05-07 13:10:00,42.42,42.47,42.41,42.46,8327.0,40.235,40.2824,40.2255,40.2729,8327.0
2018-05-07 13:15:00,42.45,42.45,42.39,42.44,23802.0,40.2635,40.2635,40.2066,40.254,23802.0
2018-05-07 13:20:00,42.44,42.52,42.44,42.5,19710.0,40.254,40.3299,40.254,40.3109,19710.0
2018-05-07 13:25:00,42.49,42.55,42.49,42.52,8962.0,40.3014,40.3583,40.3014,40.3299,8962.0
2018-05-07 13:30:00,42.52,42.58,42.51,42.57,14682.0,40.3299,40.3868,40.3204,40.3773,14682.0
2018-05-07 13:35:00,42.58,42.6,42.51,42.55,18915.0,40.3868,40.4057,40.3204,40.3583,18915.0
2018-05-07 13:40:00,42.58,42.61,42.55,42.59,5965.0,40.3868,40.4152,40.3583,40.3963,5965.0
2018-05-07 13:45:00,42.58,42.59,42.55,42.55,8975.0,40.3868,40.3963,40.3583,40.3583,8975.0
2018-05-07 13:50:00,42.55,42.61,42.55,42.6,11330.0,40.3583,40.4152,40.3583,40.4057,11330.0
2018-05-07 13:55:00,42.6,42.64,42.56,42.62,11240.0,40.4057,40.4437,40.3678,40.4247,11240.0
2018-05-07 14:00:00,42.6,42.63,42.59,42.62,8119.0,40.4057,40.4342,40.3963,40.4247,8119.0
2018-05-07 14:05:00,42.61,42.62,42.58,42.6,21865.0,40.4152,40.4247,40.3868,40.4057,21865.0
2018-05-07 14:10:00,42.59,42.61,42.58,42.61,4838.0,40.3963,40.4152,40.3868,40.4152,4838.0
2018-05-07 14:15:00,42.62,42.7,42.62,42.69,77861.0,40.4247,40.5006,40.4247,40.4911,77861.0
2018-05-07 14:20:00,42.7,42.71,42.67,42.71,36260.0,40.5006,40.5101,40.4721,40.5101,36260.0
2018-05-07 14:25:00,42.7,42.73,42.63,42.72,18191.0,40.5006,40.529,40.4342,40.5196,18191.0
2018-05-07 14:30:00,42.72,42.8,42.68,42.78,64338.0,40.5196,40.5954,40.4816,40.5765,64338.0
2018-05-07 14:35:00,42.78,42.8,42.65,42.65,44928.0,40.5765,40.5954,40.4532,40.4532,44928.0
2018-05-07 14:40:00,42.66,42.72,42.51,42.54,34368.0,40.4626,40.5196,40.3204,40.3488,34368.0
2018-05-07 14:45:00,42.54,42.58,42.47,42.49,36440.0,40.3488,40.3868,40.2824,40.3014,36440.0
2018-05-07 14:50:00,42.47,42.5,42.29,42.35,92996.0,40.2824,40.3109,40.1117,40.1686,92996.0
2018-05-07 14:55:00,42.36,42.4,42.29,42.31,39199.0,40.1781,40.216,40.1117,40.1307,39199.0
2018-05-07 15:00:00,42.33,42.39,42.29,42.39,21292.0,40.1496,40.2066,40.1117,40.2066,21292.0
2018-05-07 15:05:00,42.4,42.45,42.34,42.35,51658.0,40.216,40.2635,40.1591,40.1686,51658.0
2018-05-07 15:10:00,42.39,42.42,42.01,42.04,89909.0,40.2066,40.235,39.8461,39.8746,89909.0
2018-05-07 15:15:00,42.04,42.15,41.98,42.06,92455.0,39.8746,39.9789,39.8177,39.8936,92455.0
2018-05-07 15:20:00,42.05,42.07,41.91,42.0,96976.0,39.8841,39.903,39.7513,39.8366,96976.0
2018-05-07 15:25:00,41.99,42.12,41.95,42.12,38599.0,39.8272,39.9505,39.7892,39.9505,38599.0
2018-05-07 15:30:00,42.1,42.23,42.05,42.2,58060.0,39.9315,40.0548,39.8841,40.0263,58060.0
2018-05-07 15:35:00,42.2,42.28,42.17,42.22,70528.0,40.0263,40.1022,39.9979,40.0453,70528.0
2018-05-07 15:40:00,42.22,42.25,42.16,42.19,56815.0,40.0453,40.0738,39.9884,40.0169,56815.0
2018-05-07 15:45:00,42.2,42.3,42.11,42.27,59728.0,40.0263,40.1212,39.941,40.0927,59728.0
2018-05-07 15:50:00,42.28,42.29,42.09,42.22,81414.0,40.1022,40.1117,39.922,40.0453,81414.0
2018-05-07 15:55:00,42.23,42.31,42.2,42.27,111422.0,40.0548,40.1307,40.0263,40.0927,111422.0
2018-05-08 09:30:00,42.1,42.18,42.0,42.16,94772.0,39.9315,40.0074,39.8366,39.9884,94772.0
2018-05-08 09:35:00,42.18,42.2,41.93,42.0,69721.0,40.0074,40.0263,39.7702,39.8366,69721.0
2018-05-08 09:40:00,41.97,42.07,41.94,41.94,58692.0,39.8082,39.903,39.7797,39.7797,58692.0
2018-05-08 09:45:00,41.94,42.01,41.88,41.88,62381.0,39.7797,39.8461,39.7228,39.7228,62381.0
2018-05-08 09:50:00,41.88,41.95,41.78,41.82,81930.0,39.7228,39.7892,39.628,39.6659,81930.0
2018-05-08 09:55:00,41.84,41.92,41.81,41.92,36464.0,39.6849,39.7608,39.6564,39.7608,36464.0
2018-05-08 10:00:00,41.92,42.01,41.92,41.98,50973.0,39.7608,39.8461,39.7608,39.8177,50973.0
2018-05-08 10:05:00,41.97,42.08,41.93,42.02,40659.0,39.8082,39.9125,39.7702,39.8556,40659.0
2018-05-08 10:10:00,42.0,42.07,41.94,41.95,24851.0,39.8366,39.903,39.7797,39.7892,24851.0
2018-05-08 10:15:00,41.95,42.06,41.87,42.04,36003.0,39.7892,39.8936,39.7133,39.8746,36003.0
2018-05-08 10:20:00,42.0,42.02,41.86,41.9,35363.0,39.8366,39.8556,39.7039,39.7418,35363.0
2018-05-08 10:25:00,41.91,41.97,41.87,41.96,20523.0,39.7513,39.8082,39.7133,39.7987,20523.0
2018-05-08 10:30:00,41.92,42.12,41.91,42.12,58750.0,39.7608,39.9505,39.7513,39.9505,58750.0
2018-05-08 10:35:00,42.12,42.24,42.12,42.19,45724.0,39.9505,40.0643,39.9505,40.0169,45724.0
2018-05-08 10:40:00,42.2,42.21,42.15,42.18,20378.0,40.0263,40.0358,39.9789,40.0074,20378.0
2018-05-08 10:45:00,42.17,42.22,42.14,42.18,25587.0,39.9979,40.0453,39.9694,40.0074,25587.0
2018-05-08 10:50:00,42.19,42.24,42.16,42.23,22421.0,40.0169,40.0643,39.9884,40.0548,22421.0
2018-05-08 10:55:00,42.23,42.25,42.06,42.06,30077.0,40.0548,40.0738,39.8936,39.8936,30077.0
2018-05-08 11:00:00,42.04,42.09,42.02,42.06,42376.0,39.8746,39.922,39.8556,39.8936,42376.0
2018-05-08 11:05:00,42.06,42.06,41.89,41.89,62319.0,39.8936,39.8936,39.7323,39.7323,62319.0
2018-05-08 11:10:00,41.9,42.28,41.89,42.25,36815.0,39.7418,40.1022,39.7323,40.0738,36815.0
2018-05-08 11:15:00,42.27,42.48,42.24,42.32,77078.0,40.0927,40.2919,40.0643,40.1402,77078.0
2018-05-08 11:20:00,42.29,42.44,42.16,42.19,49544.0,40.1117,40.254,39.9884,40.0169,49544.0
2018-05-08 11:25:00,42.18,42.32,42.17,42.27,52113.0,40.0074,40.1402,39.9979,40.0927,52113.0
2018-05-08 11:30:00,42.22,42.26,42.12,42.12,23180.0,40.0453,40.0832,39.9505,39.9505,23180.0
2018-05-08 11:35:00,42.14,42.23,41.98,42.02,39330.0,39.9694,40.0548,39.8177,39.8556,39330.0
2018-05-08 11:40:00,42.06,42.13,42.01,42.1,24943.0,39.8936,39.9599,39.8461,39.9315,24943.0
2018-05-08 11:45:00,42.14,42.25,42.1,42.16,71505.0,39.9694,40.0738,39.9315,39.9884,71505.0
2018-05-08 11:50:00,42.15,42.24,42.07,42.18,20743.0,39.9789,40.0643,39.903,40.0074,20743.0
2018-05-08 11:55:00,42.16,42.16,42.04,42.05,19569.0,39.9884,39.9884,39.8746,39.8841,19569.0
2018-05-08 12:00:00,42.06,42.09,41.97,42.02,30153.0,39.8936,39.922,39.8082,39.8556,30153.0
2018-05-08 12:05:00,42.02,42.04,41.92,42.04,22714.0,39.8556,39.8746,39.7608,39.8746,22714.0
2018-05-08 12:10:00,42.02,42.05,41.99,42.05,9165.0,39.8556,39.8841,39.8272,39.8841,9165.0
2018-05-08 12:15:00,42.01,42.04,41.92,41.97,14509.0,39.8461,39.8746,39.7608,39.8082,14509.0
2018-05-08 12:20:00,41.98,41.98,41.9,41.96,35289.0,39.8177,39.8177,39.7418,39.7987,35289.0
2018-05-08 12:25:00,41.99,42.01,41.91,41.91,39450.0,39.8272,39.8461,39.7513,39.7513,39450.0
2018-05-08 12:30:00,41.94,42.0,41.92,41.97,12220.0,39.7797,39.8366,39.7608,39.8082,12220.0
2018-05-08 12:35:00,41.92,42.01,41.88,41.97,18077.0,39.7608,39.8461,39.7228,39.8082,18077.0
2018-05-08 12:40:00,41.96,42.01,41.96,41.98,25727.0,39.7987,39.8461,39.7987,39.8177,25727.0
2018-05-08 12:45:00,42.0,42.0,41.92,41.92,12429.0,39.8366,39.8366,39.7608,39.7608,12429.0
2018-05-08 12:50:00,41.94,41.95,41.8,41.82,30727.0,39.7797,39.7892,39.6469,39.6659,30727.0
2018-05-08 12:55:00,41.81,41.85,41.67,41.8,73581.0,39.6564,39.6944,39.5236,39.6469,73581.0
2018-05-08 13:00:00,41.78,41.97,41.77,41.89,23925.0,39.628,39.8082,39.6185,39.7323,23925.0
2018-05-08 13:05:00,41.89,41.92,41.88,41.88,5350.0,39.7323,39.7608,39.7228,39.7228,5350.0
2018-05-08 13:10:00,41.88,41.94,41.83,41.86,16713.0,39.7228,39.7797,39.6754,39.7039,16713.0
2018-05-08 13:15:00,41.87,41.88,41.83,41.85,9560.0,39.7133,39.7228,39.6754,39.6944,9560.0
2018-05-08 13:20:00,41.85,41.91,41.85,41.87,24927.0,39.6944,39.7513,39.6944,39.7133,24927.0
2018-05-08 13:25:00,41.86,42.05,41.86,42.02,15279.0,39.7039,39.8841,39.7039,39.8556,15279.0
2018-05-08 13:30:00,42.06,42.06,41.99,42.0,20731.0,39.8936,39.8936,39.8272,39.8366,20731.0
2018-05-08 13:35:00,41.99,42.0,41.95,41.95,18002.0,39.8272,39.8366,39.7892,39.7892,18002.0
2018-05-08 13:40:00,41.95,42.03,41.94,41.97,8240.0,39.7892,39.8651,39.7797,39.8082,8240.0
2018-05-08 13:45:00,42.0,42.09,41.98,42.02,42884.0,39.8366,39.922,39.8177,39.8556,42884.0
2018-05-08 13:50:00,42.03,42.05,41.98,41.98,22191.0,39.8651,39.8841,39.8177,39.8177,22191.0
2018-05-08 13:55:00,41.96,41.97,41.83,41.86,15113.0,39.7987,39.8082,39.6754,39.7039,15113.0
2018-05-08 14:00:00,41.88,41.99,41.87,41.93,14028.0,39.7228,39.8272,39.7133,39.7702,14028.0
2018-05-08 14:05:00,41.93,41.93,41.87,41.9,32395.0,39.7702,39.7702,39.7133,39.7418,32395.0
2018-05-08 14:10:00,41.86,41.96,41.73,41.8,33883.0,39.7039,39.7987,39.5805,39.6469,33883.0
2018-05-08 14:15:00,41.83,41.94,41.8,41.9,38624.0,39.6754,39.7797,39.6469,39.7418,38624.0
2018-05-08 14:20:00,41.87,42.14,41.84,42.11,108682.0,39.7133,39.9694,39.6849,39.941,108682.0
2018-05-08 14:25:00,42.12,42.27,41.87,41.92,179819.0,39.9505,40.0927,39.7133,39.7608,179819.0
2018-05-08 14:30:00,41.96,41.98,41.79,41.93,24870.0,39.7987,39.8177,39.6375,39.7702,24870.0
2018-05-08 14:35:00,41.99,41.99,41.72,41.72,32692.0,39.8272,39.8272,39.5711,39.5711,32692.0
2018-05-08 14:40:00,41.72,41.72,41.46,41.6,129564.0,39.5711,39.5711,39.3245,39.4572,129564.0
2018-05-08 14:45:00,41.6,41.72,41.59,41.7,37681.0,39.4572,39.5711,39.4478,39.5521,37681.0
2018-05-08 14:50:00,41.66,41.89,41.66,41.83,72214.0,39.5142,39.7323,39.5142,39.6754,72214.0
2018-05-08 14:55:00,41.84,41.87,41.73,41.73,27926.0,39.6849,39.7133,39.5805,39.5805,27926.0
2018-05-08 15:00:00,41.77,41.92,41.62,41.9,50014.0,39.6185,39.7608,39.4762,39.7418,50014.0
2018-05-08 15:05:00,41.95,42.0,41.91,41.97,72964.0,39.7892,39.8366,39.7513,39.8082,72964.0
2018-05-08 15:10:00,41.96,42.12,41.92,42.1,34888.0,39.7987,39.9505,39.7608,39.9315,34888.0
2018-05-08 15:15:00,42.1,42.12,41.98,42.05,65730.0,39.9315,39.9505,39.8177,39.8841,65730.0
2018-05-08 15:20:00,42.07,42.15,42.04,42.06,51353.0,39.903,39.9789,39.8746,39.8936,51353.0
2018-05-08 15:25:00,42.07,42.13,42.03,42.08,17492.0,39.903,39.9599,39.8651,39.9125,17492.0
2018-05-08 15:30:00,42.1,42.21,42.07,42.13,39912.0,39.9315,40.0358,39.903,39.9599,39912.0
2018-05-08 15:35:00,42.16,42.23,42.15,42.18,58090.0,39.9884,40.0548,39.9789,40.0074,58090.0
2018-05-08 15:40:00,42.2,42.25,42.13,42.14,53944.0,40.0263,40.0738,39.9599,39.9694,53944.0
2018-05-08 15:45:00,42.13,42.13,42.04,42.05,49945.0,39.9599,39.9599,39.8746,39.8841,49945.0
2018-05-08 15:50:00,42.05,42.25,42.05,42.15,51290.0,39.8841,40.0738,39.8841,39.9789,51290.0
2018-05-08 15:55:00,42.15,42.25,42.12,42.25,129287.0,39.9789,40.0738,39.9505,40.0738,129287.0
2018-05-09 09:30:00,42.65,42.72,42.51,42.71,394398.0,40.4532,40.5196,40.3204,40.5101,394398.0
2018-05-09 09:35:00,42.72,42.78,42.48,42.51,94714.0,40.5196,40.5765,40.2919,40.3204,94714.0
2018-05-09 09:40:00,42.53,42.68,42.53,42.68,88629.0,40.3393,40.4816,40.3393,40.4816,88629.0
2018-05-09 09:45:00,42.66,42.77,42.65,42.72,57531.0,40.4626,40.567,40.4532,40.5196,57531.0
2018-05-09 09:50:00,42.73,42.82,42.61,42.67,136698.0,40.529,40.6144,40.4152,40.4721,136698.0
2018-05-09 09:55:00,42.71,42.73,42.58,42.58,15253.0,40.5101,40.529,40.3868,40.3868,15253.0
2018-05-09 10:00:00,42.61,42.67,42.51,42.64,60839.0,40.4152,40.4721,40.3204,40.4437,60839.0
2018-05-09 10:05:00,42.64,42.69,42.58,42.69,54346.0,40.4437,40.4911,40.3868,40.4911,54346.0
2018-05-09 10:10:00,42.66,42.76,42.64,42.76,30930.0,40.4626,40.5575,40.4437,40.5575,30930.0
2018-05-09 10:15:00,42.76,42.77,42.71,42.73,15443.0,40.5575,40.567,40.5101,40.529,15443.0
2018-05-09 10:20:00,42.73,42.8,42.68,42.69,72659.0,40.529,40.5954,40.4816,40.4911,72659.0
2018-05-09 10:25:00,42.7,42.74,42.6,42.62,75127.0,40.5006,40.5385,40.4057,40.4247,75127.0
2018-05-09 10:30:00,42.65,42.73,42.54,42.62,63830.0,40.4532,40.529,40.3488,40.4247,63830.0
2018-05-09 10:35:00,42.62,42.72,42.6,42.66,26544.0,40.4247,40.5196,40.4057,40.4626,26544.0
2018-05-09 10:40:00,42.67,42.73,42.64,42.68,25389.0,40.4721,40.529,40.4437,40.4816,25389.0
2018-05-09 10:45:00,42.69,42.7,42.64,42.64,19962.0,40.4911,40.5006,40.4437,40.4437,19962.0
2018-05-09 10:50:00,42.63,42.64,42.42,42.42,51780.0,40.4342,40.4437,40.235,40.235,51780.0
2018-05-09 10:55:00,42.43,42.48,42.38,42.4,50487.0,40.2445,40.2919,40.1971,40.216,50487.0
2018-05-09 11:00:00,42.42,42.46,42.36,42.38,48503.0,40.235,40.2729,40.1781,40.1971,48503.0
2018-05-09 11:05:00,42.39,42.49,42.35,42.48,48703.0,40.2066,40.3014,40.1686,40.2919,48703.0
2018-05-09 11:10:00,42.46,42.51,42.43,42.45,46252.0,40.2729,40.3204,40.2445,40.2635,46252.0
2018-05-09 11:15:00,42.45,42.56,42.42,42.54,33281.0,40.2635,40.3678,40.235,40.3488,33281.0
2018-05-09 11:20:00,42.55,42.6,42.54,42.56,28550.0,40.3583,40.4057,40.3488,40.3678,28550.0
2018-05-09 11:25:00,42.55,42.61,42.53,42.6,11142.0,40.3583,40.4152,40.3393,40.4057,11142.0
2018-05-09 11:30:00,42.59,42.65,42.56,42.63,18615.0,40.3963,40.4532,40.3678,40.4342,18615.0
2018-05-09 11:35:00,42.61,42.63,42.57,42.61,14712.0,40.4152,40.4342,40.3773,40.4152,14712.0
2018-05-09 11:40:00,42.6,42.67,42.56,42.65,33507.0,40.4057,40.4721,40.3678,40.4532,33507.0
2018-05-09 11:45:00,42.65,42.65,42.56,42.6,10706.0,40.4532,40.4532,40.3678,40.4057,10706.0
2018-05-09 11:50:00,42.6,42.61,42.56,42.6,18878.0,40.4057,40.4152,40.3678,40.4057,18878.0
2018-05-09 11:55:00,42.61,42.67,42.59,42.67,7326.0,40.4152,40.4721,40.3963,40.4721,7326.0
2018-05-09 12:00:00,42.69,42.76,42.68,42.72,29078.0,40.4911,40.5575,40.4816,40.5196,29078.0
2018-05-09 12:05:00,42.72,42.73,42.68,42.68,36659.0,40.5196,40.529,40.4816,40.4816,36659.0
2018-05-09 12:10:00,42.69,42.73,42.66,42.73,19750.0,40.4911,40.529,40.4626,40.529,19750.0
2018-05-09 12:15:00,42.72,42.75,42.72,42.74,43160.0,40.5196,40.548,40.5196,40.5385,43160.0
2018-05-09 12:20:00,42.76,42.94,42.75,42.9,111776.0,40.5575,40.7282,40.548,40.6903,111776.0
2018-05-09 12:25:00,42.9,43.05,42.9,43.04,86044.0,40.6903,40.8326,40.6903,40.8231,86044.0
2018-05-09 12:30:00,43.02,43.12,43.02,43.12,77730.0,40.8041,40.899,40.8041,40.899,77730.0
2018-05-09 12:35:00,43.1,43.12,43.0,43.02,67732.0,40.88,40.899,40.7851,40.8041,67732.0
2018-05-09 12:40:00,43.04,43.15,43.0,43.12,44252.0,40.8231,40.9274,40.7851,40.899,44252.0
2018-05-09 12:45:00,43.13,43.32,43.13,43.32,109060.0,40.9084,41.0887,40.9084,41.0887,109060.0
2018-05-09 12:50:00,43.32,43.34,43.27,43.28,39167.0,41.0887,41.1076,41.0412,41.0507,39167.0
2018-05-09 12:55:00,43.3,43.35,43.24,43.27,42135.0,41.0697,41.1171,41.0128,41.0412,42135.0
2018-05-09 13:00:00,43.3,43.43,43.3,43.36,63962.0,41.0697,41.193,41.0697,41.1266,63962.0
2018-05-09 13:05:00,43.36,43.39,43.32,43.37,42072.0,41.1266,41.155,41.0887,41.1361,42072.0
2018-05-09 13:10:00,43.36,43.38,43.27,43.31,51002.0,41.1266,41.1456,41.0412,41.0792,51002.0
2018-05-09 13:15:00,43.33,43.33,43.23,43.27,51553.0,41.0981,41.0981,41.0033,41.0412,51553.0
2018-05-09 13:20:00,43.27,43.38,43.27,43.37,26800.0,41.0412,41.1456,41.0412,41.1361,26800.0
2018-05-09 13:25:00,43.37,43.49,43.32,43.48,51345.0,41.1361,41.2499,41.0887,41.2404,51345.0
2018-05-09 13:30:00,43.47,43.52,43.46,43.49,56684.0,41.2309,41.2783,41.2214,41.2499,56684.0
2018-05-09 13:35:00,43.49,43.53,43.47,43.49,43777.0,41.2499,41.2878,41.2309,41.2499,43777.0
2018-05-09 13:40:00,43.53,43.54,43.48,43.5,26155.0,41.2878,41.2973,41.2404,41.2594,26155.0
2018-05-09 13:45:00,43.5,43.57,43.49,43.56,28954.0,41.2594,41.3258,41.2499,41.3163,28954.0
2018-05-09 13:50:00,43.56,43.58,43.54,43.56,76292.0,41.3163,41.3353,41.2973,41.3163,76292.0
2018-05-09 13:55:00,43.55,43.58,43.48,43.56,55099.0,41.3068,41.3353,41.2404,41.3163,55099.0
2018-05-09 14:00:00,43.57,43.58,43.48,43.52,18970.0,41.3258,41.3353,41.2404,41.2783,18970.0
2018-05-09 14:05:00,43.52,43.57,43.49,43.57,12758.0,41.2783,41.3258,41.2499,41.3258,12758.0
2018-05-09 14:10:00,43.57,43.66,43.56,43.63,102327.0,41.3258,41.4111,41.3163,41.3827,102327.0
2018-05-09 14:15:00,43.63,43.66,43.51,43.51,37260.0,41.3827,41.4111,41.2689,41.2689,37260.0
2018-05-09 14:20:00,43.52,43.52,43.38,43.42,59450.0,41.2783,41.2783,41.1456,41.1835,59450.0
2018-05-09 14:25:00,43.41,43.46,43.33,43.44,110449.0,41.174,41.2214,41.0981,41.2025,110449.0
2018-05-09 14:30:00,43.46,43.53,43.43,43.53,17512.0,41.2214,41.2878,41.193,41.2878,17512.0
2018-05-09 14:35:00,43.53,43.56,43.45,43.45,42322.0,41.2878,41.3163,41.212,41.212,42322.0
2018-05-09 14:40:00,43.48,43.57,43.47,43.51,34061.0,41.2404,41.3258,41.2309,41.2689,34061.0
2018-05-09 14:45:00,43.5,43.6,43.49,43.58,34644.0,41.2594,41.3542,41.2499,41.3353,34644.0
2018-05-09 14:50:00,43.58,43.64,43.46,43.47,29704.0,41.3353,41.3922,41.2214,41.2309,29704.0
2018-05-09 14:55:00,43.48,43.56,43.47,43.56,8260.0,41.2404,41.3163,41.2309,41.3163,8260.0
2018-05-09 15:00:00,43.54,43.55,43.47,43.47,25172.0,41.2973,41.3068,41.2309,41.2309,25172.0
2018-05-09 15:05:00,43.48,43.62,43.48,43.58,33353.0,41.2404,41.3732,41.2404,41.3353,33353.0
2018-05-09 15:10:00,43.58,43.58,43.45,43.47,22182.0,41.3353,41.3353,41.212,41.2309,22182.0
2018-05-09 15:15:00,43.48,43.49,43.38,43.4,23716.0,41.2404,41.2499,41.1456,41.1645,23716.0
2018-05-09 15:20:00,43.4,43.48,43.4,43.43,9591.0,41.1645,41.2404,41.1645,41.193,9591.0
2018-05-09 15:25:00,43.45,43.47,43.37,43.41,13954.0,41.212,41.2309,41.1361,41.174,13954.0
2018-05-09 15:30:00,43.41,43.46,43.31,43.34,39632.0,41.174,41.2214,41.0792,41.1076,39632.0
2018-05-09 15:35:00,43.35,43.4,43.31,43.33,34308.0,41.1171,41.1645,41.0792,41.0981,34308.0
2018-05-09 15:40:00,43.32,43.34,43.25,43.26,25001.0,41.0887,41.1076,41.0223,41.0317,25001.0
2018-05-09 15:45:00,43.27,43.37,43.27,43.37,18656.0,41.0412,41.1361,41.0412,41.1361,18656.0
2018-05-09 15:50:00,43.38,43.44,43.37,43.39,30238.0,41.1456,41.2025,41.1361,41.155,30238.0
2018-05-09 15:55:00,43.39,43.48,43.35,43.46,94064.0,41.155,41.2404,41.1171,41.2214,94064.0
2018-05-10 09:30:00,43.91,43.98,43.84,43.84,196994.0,41.6483,41.7147,41.5819,41.5819,196994.0
2018-05-10 09:35:00,43.89,44.05,43.88,43.98,76934.0,41.6293,41.781,41.6198,41.7147,76934.0
2018-05-10 09:40:00,44.02,44.09,44.0,44.02,56938.0,41.7526,41.819,41.7336,41.7526,56938.0
2018-05-10 09:45:00,44.0,44.05,43.97,43.97,43455.0,41.7336,41.781,41.7052,41.7052,43455.0
2018-05-10 09:50:00,44.0,44.11,43.98,44.09,70179.0,41.7336,41.838,41.7147,41.819,70179.0
2018-05-10 09:55:00,44.08,44.13,44.03,44.04,55431.0,41.8095,41.8569,41.7621,41.7716,55431.0
2018-05-10 10:00:00,44.04,44.07,43.93,44.01,52847.0,41.7716,41.8,41.6672,41.7431,52847.0
2018-05-10 10:05:00,44.01,44.07,43.97,44.03,42038.0,41.7431,41.8,41.7052,41.7621,42038.0
2018-05-10 10:10:00,44.05,44.06,43.94,44.0,115821.0,41.781,41.7905,41.6767,41.7336,115821.0
2018-05-10 10:15:00,44.0,44.0,43.87,43.93,83155.0,41.7336,41.7336,41.6103,41.6672,83155.0
2018-05-10 10:20:00,43.91,43.98,43.9,43.97,39734.0,41.6483,41.7147,41.6388,41.7052,39734.0
2018-05-10 10:25:00,43.99,44.16,43.98,44.16,92302.0,41.7241,41.8854,41.7147,41.8854,92302.0
2018-05-10 10:30:00,44.16,44.18,44.1,44.17,39683.0,41.8854,41.9044,41.8285,41.8949,39683.0
2018-05-10 10:35:00,44.17,44.25,44.17,44.18,55740.0,41.8949,41.9707,41.8949,41.9044,55740.0
2018-05-10 10:40:00,44.17,44.25,44.15,44.15,77847.0,41.8949,41.9707,41.8759,41.8759,77847.0
2018-05-10 10:45:00,44.17,44.23,44.17,44.23,37398.0,41.8949,41.9518,41.8949,41.9518,37398.0
2018-05-10 10:50:00,44.23,44.25,44.15,44.2,113776.0,41.9518,41.9707,41.8759,41.9233,113776.0
2018-05-10 10:55:00,44.21,44.28,44.17,44.2,49129.0,41.9328,41.9992,41.8949,41.9233,49129.0
2018-05-10 11:00:00,44.19,44.3,44.17,44.26,51846.0,41.9138,42.0182,41.8949,41.9802,51846.0
2018-05-10 11:05:00,44.27,44.28,44.23,44.24,10112.0,41.9897,41.9992,41.9518,41.9613,10112.0
2018-05-10 11:10:00,44.26,44.32,44.25,44.32,21357.0,41.9802,42.0371,41.9707,42.0371,21357.0
2018-05-10 11:15:00,44.32,44.41,44.31,44.35,75342.0,42.0371,42.1225,42.0277,42.0656,75342.0
2018-05-10 11:20:00,44.36,44.43,44.36,44.42,66804.0,42.0751,42.1415,42.0751,42.132,66804.0
2018-05-10 11:25:00,44.43,44.49,44.42,44.43,382237.0,42.1415,42.1984,42.132,42.1415,382237.0
2018-05-10 11:30:00,44.43,44.43,44.36,44.37,322283.0,42.1415,42.1415,42.0751,42.0846,322283.0
2018-05-10 11:35:00,44.39,44.45,44.38,44.42,26398.0,42.1035,42.1604,42.0941,42.132,26398.0
2018-05-10 11:40:00,44.44,44.48,44.43,44.47,30740.0,42.151,42.1889,42.1415,42.1794,30740.0
2018-05-10 11:45:00,44.46,44.53,44.46,44.53,82071.0,42.1699,42.2363,42.1699,42.2363,82071.0
2018-05-10 11:50:00,44.53,44.55,44.46,44.47,44282.0,42.2363,42.2553,42.1699,42.1794,44282.0
2018-05-10 11:55:00,44.48,44.56,44.47,44.55,33242.0,42.1889,42.2648,42.1794,42.2553,33242.0
2018-05-10 12:00:00,44.55,44.56,44.5,44.55,39342.0,42.2553,42.2648,42.2079,42.2553,39342.0
2018-05-10 12:05:00,44.55,44.68,44.54,44.67,49737.0,42.2553,42.3786,42.2458,42.3691,49737.0
2018-05-10 12:10:00,44.67,44.71,44.63,44.71,57571.0,42.3691,42.4071,42.3312,42.4071,57571.0
2018-05-10 12:15:00,44.68,44.69,44.64,44.64,23814.0,42.3786,42.3881,42.3407,42.3407,23814.0
2018-05-10 12:20:00,44.64,44.67,44.62,44.62,50471.0,42.3407,42.3691,42.3217,42.3217,50471.0
2018-05-10 12:25:00,44.64,44.79,44.62,44.75,36014.0,42.3407,42.4829,42.3217,42.445,36014.0
2018-05-10 12:30:00,44.75,44.79,44.69,44.77,29910.0,42.445,42.4829,42.3881,42.464,29910.0
2018-05-10 12:35:00,44.76,44.82,44.75,44.8,30411.0,42.4545,42.5114,42.445,42.4924,30411.0
2018-05-10 12:40:00,44.8,44.83,44.74,44.74,34999.0,42.4924,42.5209,42.4355,42.4355,34999.0
2018-05-10 12:45:00,44.77,44.78,44.73,44.75,15400.0,42.464,42.4734,42.426,42.445,15400.0
2018-05-10 12:50:00,44.75,44.76,44.69,44.69,22409.0,42.445,42.4545,42.3881,42.3881,22409.0
2018-05-10 12:55:00,44.69,44.77,44.69,44.72,18836.0,42.3881,42.464,42.3881,42.4165,18836.0
2018-05-10 13:00:00,44.73,44.84,44.73,44.8,26670.0,42.426,42.5304,42.426,42.4924,26670.0
2018-05-10 13:05:00,44.83,44.84,44.8,44.83,24225.0,42.5209,42.5304,42.4924,42.5209,24225.0
2018-05-10 13:10:00,44.84,44.89,44.77,44.78,49061.0,42.5304,42.5778,42.464,42.4734,49061.0
2018-05-10 13:15:00,44.79,44.83,44.78,44.82,19522.0,42.4829,42.5209,42.4734,42.5114,19522.0
2018-05-10 13:20:00,44.83,44.88,44.8,44.84,23520.0,42.5209,42.5683,42.4924,42.5304,23520.0
2018-05-10 13:25:00,44.82,44.82,44.67,44.68,66760.0,42.5114,42.5114,42.3691,42.3786,66760.0
2018-05-10 13:30:00,44.68,44.73,44.6,44.71,61417.0,42.3786,42.426,42.3027,42.4071,61417.0
2018-05-10 13:35:00,44.7,44.71,44.61,44.64,58070.0,42.3976,42.4071,42.3122,42.3407,58070.0
2018-05-10 13:40:00,44.64,44.65,44.52,44.6,54911.0,42.3407,42.3501,42.2268,42.3027,54911.0
2018-05-10 13:45:00,44.54,44.56,44.49,44.51,49834.0,42.2458,42.2648,42.1984,42.2174,49834.0
2018-05-10 13:50:00,44.52,44.58,44.49,44.53,32671.0,42.2268,42.2837,42.1984,42.2363,32671.0
2018-05-10 13:55:00,44.5,44.57,44.48,44.55,44620.0,42.2079,42.2743,42.1889,42.2553,44620.0
2018-05-10 14:00:00,44.57,44.58,44.41,44.51,50140.0,42.2743,42.2837,42.1225,42.2174,50140.0
2018-05-10 14:05:00,44.52,44.64,44.51,44.64,61655.0,42.2268,42.3407,42.2174,42.3407,61655.0
2018-05-10 14:10:00,44.63,44.69,44.62,44.65,44158.0,42.3312,42.3881,42.3217,42.3501,44158.0
2018-05-10 14:15:00,44.65,44.68,44.61,44.65,47854.0,42.3501,42.3786,42.3122,42.3501,47854.0
2018-05-10 14:20:00,44.65,44.68,44.56,44.58,22788.0,42.3501,42.3786,42.2648,42.2837,22788.0
2018-05-10 14:25:00,44.59,44.66,44.56,44.65,30283.0,42.2932,42.3596,42.2648,42.3501,30283.0
2018-05-10 14:30:00,44.68,44.7,44.58,44.58,21870.0,42.3786,42.3976,42.2837,42.2837,21870.0
2018-05-10 14:35:00,44.59,44.59,44.36,44.4,71045.0,42.2932,42.2932,42.0751,42.113,71045.0
2018-05-10 14:40:00,44.36,44.5,44.31,44.49,46801.0,42.0751,42.2079,42.0277,42.1984,46801.0
2018-05-10 14:45:00,44.49,44.65,44.48,44.64,57858.0,42.1984,42.3501,42.1889,42.3407,57858.0
2018-05-10 14:50:00,44.64,44.73,44.58,44.62,51723.0,42.3407,42.426,42.2837,42.3217,51723.0
2018-05-10 14:55:00,44.62,44.67,44.59,44.67,11011.0,42.3217,42.3691,42.2932,42.3691,11011.0
2018-05-10 15:00:00,44.67,44.77,44.55,44.55,50860.0,42.3691,42.464,42.2553,42.2553,50860.0
2018-05-10 15:05:00,44.55,44.63,44.5,44.58,52532.0,42.2553,42.3312,42.2079,42.2837,52532.0
2018-05-10 15:10:00,44.58,44.65,44.5,44.63,24361.0,42.2837,42.3501,42.2079,42.3312,24361.0
2018-05-10 15:15:00,44.62,44.65,44.54,44.58,33625.0,42.3217,42.3501,42.2458,42.2837,33625.0
2018-05-10 15:20:00,44.57,44.63,44.54,44.56,18189.0,42.2743,42.3312,42.2458,42.2648,18189.0
2018-05-10 15:25:00,44.55,44.61,44.53,44.61,26255.0,42.2553,42.3122,42.2363,42.3122,26255.0
2018-05-10 15:30:00,44.61,44.61,44.49,44.58,98001.0,42.3122,42.3122,42.1984,42.2837,98001.0
2018-05-10 15:35:00,44.56,44.63,44.54,44.56,43060.0,42.2648,42.3312,42.2458,42.2648,43060.0
2018-05-10 15:40:00,44.54,44.67,44.54,44.62,22189.0,42.2458,42.3691,42.2458,42.3217,22189.0
2018-05-10 15:45:00,44.6,44.7,44.6,44.7,20505.0,42.3027,42.3976,42.3027,42.3976,20505.0
2018-05-10 15:50:00,44.7,44.81,44.66,44.67,67014.0,42.3976,42.5019,42.3596,42.3691,67014.0
2018-05-10 15:55:00,44.64,44.75,44.61,44.72,87925.0,42.3407,42.445,42.3122,42.4165,87925.0
2018-05-11 09:30:00,44.75,44.82,44.66,44.8,94284.0,42.445,42.5114,42.3596,42.4924,94284.0
2018-05-11 09:35:00,44.82,44.97,44.8,44.87,65589.0,42.5114,42.6537,42.4924,42.5588,65589.0
2018-05-11 09:40:00,44.89,44.92,44.82,44.88,57433.0,42.5778,42.6062,42.5114,42.5683,57433.0
2018-05-11 09:45:00,44.89,45.02,44.84,44.84,95580.0,42.5778,42.7011,42.5304,42.5304,95580.0
2018-05-11 09:50:00,44.84,44.95,44.78,44.92,90618.0,42.5304,42.6347,42.4734,42.6062,90618.0
2018-05-11 09:55:00,44.92,45.09,44.9,45.07,58346.0,42.6062,42.7675,42.5873,42.7485,58346.0
2018-05-11 10:00:00,45.06,45.1,45.0,45.03,62503.0,42.739,42.777,42.6821,42.7106,62503.0
2018-05-11 10:05:00,45.05,45.09,44.98,45.08,52682.0,42.7295,42.7675,42.6631,42.758,52682.0
2018-05-11 10:10:00,45.1,45.19,44.99,45.05,56783.0,42.777,42.8623,42.6726,42.7295,56783.0
2018-05-11 10:15:00,45.04,45.11,45.02,45.03,34748.0,42.7201,42.7864,42.7011,42.7106,34748.0
2018-05-11 10:20:00,45.02,45.14,45.02,45.1,38192.0,42.7011,42.8149,42.7011,42.777,38192.0
2018-05-11 10:25:00,45.13,45.13,45.05,45.05,27573.0,42.8054,42.8054,42.7295,42.7295,27573.0
2018-05-11 10:30:00,45.05,45.07,44.95,45.06,42931.0,42.7295,42.7485,42.6347,42.739,42931.0
2018-05-11 10:35:00,45.05,45.15,45.04,45.06,29540.0,42.7295,42.8244,42.7201,42.739,29540.0
2018-05-11 10:40:00,45.06,45.14,45.06,45.13,27630.0,42.739,42.8149,42.739,42.8054,27630.0
2018-05-11 10:45:00,45.14,45.18,45.08,45.1,39193.0,42.8149,42.8528,42.758,42.777,39193.0
2018-05-11 10:50:00,45.12,45.19,45.09,45.19,19157.0,42.7959,42.8623,42.7675,42.8623,19157.0
2018-05-11 10:55:00,45.18,45.25,45.15,45.25,38368.0,42.8528,42.9192,42.8244,42.9192,38368.0
2018-05-11 11:00:00,45.24,45.26,45.2,45.23,32131.0,42.9098,42.9287,42.8718,42.9003,32131.0
2018-05-11 11:05:00,45.23,45.23,45.05,45.06,36300.0,42.9003,42.9003,42.7295,42.739,36300.0
2018-05-11 11:10:00,45.05,45.11,45.03,45.11,30615.0,42.7295,42.7864,42.7106,42.7864,30615.0
2018-05-11 11:15:00,45.1,45.11,44.99,45.01,28774.0,42.777,42.7864,42.6726,42.6916,28774.0
2018-05-11 11:20:00,44.99,45.06,44.98,45.02,30712.0,42.6726,42.739,42.6631,42.7011,30712.0
2018-05-11 11:25:00,45.03,45.06,44.98,44.98,18006.0,42.7106,42.739,42.6631,42.6631,18006.0
2018-05-11 11:30:00,44.99,45.02,44.9,44.9,69514.0,42.6726,42.7011,42.5873,42.5873,69514.0
2018-05-11 11:35:00,44.91,44.97,44.89,44.92,56145.0,42.5968,42.6537,42.5778,42.6062,56145.0
2018-05-11 11:40:00,44.9,44.98,44.9,44.96,22519.0,42.5873,42.6631,42.5873,42.6442,22519.0
2018-05-11 11:45:00,44.95,44.95,44.84,44.87,29200.0,42.6347,42.6347,42.5304,42.5588,29200.0
2018-05-11 11:50:00,44.89,44.95,44.88,44.94,20977.0,42.5778,42.6347,42.5683,42.6252,20977.0
2018-05-11 11:55:00,44.93,44.96,44.91,44.95,26028.0,42.6157,42.6442,42.5968,42.6347,26028.0
2018-05-11 12:00:00,44.95,45.01,44.92,44.98,10240.0,42.6347,42.6916,42.6062,42.6631,10240.0
2018-05-11 12:05:00,44.99,45.03,44.99,44.99,10256.0,42.6726,42.7106,42.6726,42.6726,10256.0
2018-05-11 12:10:00,44.94,44.94,44.76,44.77,29675.0,42.6252,42.6252,42.4545,42.464,29675.0
2018-05-11 12:15:00,44.78,44.79,44.69,44.75,66045.0,42.4734,42.4829,42.3881,42.445,66045.0
2018-05-11 12:20:00,44.78,44.78,44.7,44.73,22860.0,42.4734,42.4734,42.3976,42.426,22860.0
2018-05-11 12:25:00,44.72,44.74,44.61,44.68,67875.0,42.4165,42.4355,42.3122,42.3786,67875.0
2018-05-11 12:30:00,44.66,44.77,44.62,44.76,30420.0,42.3596,42.464,42.3217,42.4545,30420.0
2018-05-11 12:35:00,44.75,44.75,44.68,44.7,8310.0,42.445,42.445,42.3786,42.3976,8310.0
2018-05-11 12:40:00,44.76,44.77,44.72,44.73,6434.0,42.4545,42.464,42.4165,42.426,6434.0
2018-05-11 12:45:00,44.72,44.84,44.72,44.8,13871.0,42.4165,42.5304,42.4165,42.4924,13871.0
2018-05-11 12:50:00,44.81,44.84,44.8,44.82,8131.0,42.5019,42.5304,42.4924,42.5114,8131.0
2018-05-11 12:55:00,44.81,44.85,44.81,44.82,13961.0,42.5019,42.5398,42.5019,42.5114,13961.0
2018-05-11 13:00:00,44.81,44.84,44.77,44.79,4986.0,42.5019,42.5304,42.464,42.4829,4986.0
2018-05-11 13:05:00,44.8,44.87,44.8,44.83,11677.0,42.4924,42.5588,42.4924,42.5209,11677.0
2018-05-11 13:10:00,44.86,44.87,44.8,44.8,15005.0,42.5493,42.5588,42.4924,42.4924,15005.0
2018-05-11 13:15:00,44.8,44.88,44.75,44.77,20378.0,42.4924,42.5683,42.445,42.464,20378.0
2018-05-11 13:20:00,44.8,44.85,44.79,44.8,6404.0,42.4924,42.5398,42.4829,42.4924,6404.0
2018-05-11 13:25:00,44.79,44.85,44.77,44.82,10490.0,42.4829,42.5398,42.464,42.5114,10490.0
2018-05-11 13:30:00,44.82,44.84,44.76,44.79,6909.0,42.5114,42.5304,42.4545,42.4829,6909.0
2018-05-11 13:35:00,44.78,44.78,44.69,44.71,30403.0,42.4734,42.4734,42.3881,42.4071,30403.0
2018-05-11 13:40:00,44.7,44.72,44.65,44.66,20652.0,42.3976,42.4165,42.3501,42.3596,20652.0
2018-05-11 13:45:00,44.66,44.72,44.66,44.71,19073.0,42.3596,42.4165,42.3596,42.4071,19073.0
2018-05-11 13:50:00,44.72,44.81,44.69,44.81,14562.0,42.4165,42.5019,42.3881,42.5019,14562.0
2018-05-11 13:55:00,44.78,44.79,44.74,44.78,13906.0,42.4734,42.4829,42.4355,42.4734,13906.0
2018-05-11 14:00:00,44.78,44.78,44.67,44.68,19841.0,42.4734,42.4734,42.3691,42.3786,19841.0
2018-05-11 14:05:00,44.69,44.72,44.62,44.63,9875.0,42.3881,42.4165,42.3217,42.3312,9875.0
2018-05-11 14:10:00,44.61,44.65,44.48,44.52,41710.0,42.3122,42.3501,42.1889,42.2268,41710.0
2018-05-11 14:15:00,44.51,44.71,44.51,44.71,29557.0,42.2174,42.4071,42.2174,42.4071,29557.0
2018-05-11 14:20:00,44.7,44.85,44.7,44.83,28827.0,42.3976,42.5398,42.3976,42.5209,28827.0
2018-05-11 14:25:00,44.83,44.84,44.79,44.81,17524.0,42.5209,42.5304,42.4829,42.5019,17524.0
2018-05-11 14:30:00,44.8,44.82,44.76,44.77,12709.0,42.4924,42.5114,42.4545,42.464,12709.0
2018-05-11 14:35:00,44.77,44.87,44.74,44.84,13991.0,42.464,42.5588,42.4355,42.5304,13991.0
2018-05-11 14:40:00,44.83,44.84,44.72,44.73,9740.0,42.5209,42.5304,42.4165,42.426,9740.0
2018-05-11 14:45:00,44.72,44.8,44.71,44.77,6000.0,42.4165,42.4924,42.4071,42.464,6000.0
2018-05-11 14:50:00,44.78,44.79,44.68,44.74,8362.0,42.4734,42.4829,42.3786,42.4355,8362.0
2018-05-11 14:55:00,44.73,44.87,44.66,44.87,14986.0,42.426,42.5588,42.3596,42.5588,14986.0
2018-05-11 15:00:00,44.86,44.88,44.82,44.83,10474.0,42.5493,42.5683,42.5114,42.5209,10474.0
2018-05-11 15:05:00,44.85,44.94,44.81,44.9,51728.0,42.5398,42.6252,42.5019,42.5873,51728.0
2018-05-11 15:10:00,44.89,44.95,44.89,44.93,29048.0,42.5778,42.6347,42.5778,42.6157,29048.0
2018-05-11 15:15:00,44.93,44.94,44.85,44.89,21772.0,42.6157,42.6252,42.5398,42.5778,21772.0
2018-05-11 15:20:00,44.91,44.91,44.83,44.86,12107.0,42.5968,42.5968,42.5209,42.5493,12107.0
2018-05-11 15:25:00,44.88,44.93,44.86,44.92,41008.0,42.5683,42.6157,42.5493,42.6062,41008.0
2018-05-11 15:30:00,44.89,44.95,44.87,44.93,14534.0,42.5778,42.6347,42.5588,42.6157,14534.0
2018-05-11 15:35:00,44.92,45.04,44.92,45.03,82333.0,42.6062,42.7201,42.6062,42.7106,82333.0
2018-05-11 15:40:00,45.03,45.03,44.91,44.94,55738.0,42.7106,42.7106,42.5968,42.6252,55738.0
2018-05-11 15:45:00,44.93,44.93,44.85,44.88,35227.0,42.6157,42.6157,42.5398,42.5683,35227.0
2018-05-11 15:50:00,44.89,44.95,44.82,44.84,46121.0,42.5778,42.6347,42.5114,42.5304,46121.0
2018-05-11 15:55:00,44.84,45.0,44.83,44.98,113508.0,42.5304,42.6821,42.5209,42.6631,113508.0
2018-05-14 09:30:00,45.35,45.49,45.32,45.47,93576.0,43.0141,43.1469,42.9856,43.1279,93576.0
2018-05-14 09:35:00,45.48,45.49,45.39,45.4,39351.0,43.1374,43.1469,43.052,43.0615,39351.0
2018-05-14 09:40:00,45.4,45.51,45.38,45.49,57540.0,43.0615,43.1658,43.0425,43.1469,57540.0
2018-05-14 09:45:00,45.49,45.54,45.47,45.53,43236.0,43.1469,43.1943,43.1279,43.1848,43236.0
2018-05-14 09:50:00,45.55,45.63,45.49,45.61,58637.0,43.2038,43.2797,43.1469,43.2607,58637.0
2018-05-14 09:55:00,45.6,45.64,45.56,45.56,56266.0,43.2512,43.2892,43.2133,43.2133,56266.0
2018-05-14 10:00:00,45.55,45.56,45.48,45.5,48066.0,43.2038,43.2133,43.1374,43.1564,48066.0
2018-05-14 10:05:00,45.49,45.5,45.4,45.48,40506.0,43.1469,43.1564,43.0615,43.1374,40506.0
2018-05-14 10:10:00,45.46,45.56,45.45,45.56,39160.0,43.1184,43.2133,43.1089,43.2133,39160.0
2018-05-14 10:15:00,45.55,45.58,45.5,45.52,48846.0,43.2038,43.2322,43.1564,43.1753,48846.0
2018-05-14 10:20:00,45.51,45.59,45.51,45.58,20320.0,43.1658,43.2417,43.1658,43.2322,20320.0
2018-05-14 10:25:00,45.57,45.63,45.56,45.63,46099.0,43.2228,43.2797,43.2133,43.2797,46099.0
2018-05-14 10:30:00,45.64,45.68,45.6,45.67,56461.0,43.2892,43.3271,43.2512,43.3176,56461.0
2018-05-14 10:35:00,45.68,45.71,45.61,45.62,42657.0,43.3271,43.3555,43.2607,43.2702,42657.0
2018-05-14 10:40:00,45.63,45.7,45.61,45.63,31017.0,43.2797,43.3461,43.2607,43.2797,31017.0
2018-05-14 10:45:00,45.63,45.64,45.57,45.58,19389.0,43.2797,43.2892,43.2228,43.2322,19389.0
2018-05-14 10:50:00,45.55,45.56,45.49,45.5,27491.0,43.2038,43.2133,43.1469,43.1564,27491.0
2018-05-14 10:55:00,45.53,45.57,45.45,45.45,16584.0,43.1848,43.2228,43.1089,43.1089,16584.0
2018-05-14 11:00:00,45.45,45.5,45.42,45.48,31795.0,43.1089,43.1564,43.0805,43.1374,31795.0
2018-05-14 11:05:00,45.48,45.52,45.48,45.51,45431.0,43.1374,43.1753,43.1374,43.1658,45431.0
2018-05-14 11:10:00,45.52,45.57,45.49,45.49,21285.0,43.1753,43.2228,43.1469,43.1469,21285.0
2018-05-14 11:15:00,45.48,45.56,45.48,45.56,10956.0,43.1374,43.2133,43.1374,43.2133,10956.0
2018-05-14 11:20:00,45.57,45.63,45.5,45.5,81624.0,43.2228,43.2797,43.1564,43.1564,81624.0
2018-05-14 11:25:00,45.5,45.52,45.42,45.43,36795.0,43.1564,43.1753,43.0805,43.09,36795.0
2018-05-14 11:30:00,45.44,45.5,45.44,45.5,15627.0,43.0995,43.1564,43.0995,43.1564,15627.0
2018-05-14 11:35:00,45.49,45.5,45.44,45.44,12643.0,43.1469,43.1564,43.0995,43.0995,12643.0
2018-05-14 11:40:00,45.44,45.44,45.33,45.39,79933.0,43.0995,43.0995,42.9951,43.052,79933.0
2018-05-14 11:45:00,45.36,45.37,45.29,45.36,45787.0,43.0236,43.0331,42.9572,43.0236,45787.0
2018-05-14 11:50:00,45.36,45.39,45.34,45.39,16930.0,43.0236,43.052,43.0046,43.052,16930.0
2018-05-14 11:55:00,45.39,45.42,45.38,45.4,11585.0,43.052,43.0805,43.0425,43.0615,11585.0
2018-05-14 12:00:00,45.4,45.56,45.38,45.4,26648.0,43.0615,43.2133,43.0425,43.0615,26648.0
2018-05-14 12:05:00,45.4,45.48,45.36,45.47,12743.0,43.0615,43.1374,43.0236,43.1279,12743.0
2018-05-14 12:10:00,45.45,45.46,45.4,45.46,14165.0,43.1089,43.1184,43.0615,43.1184,14165.0
2018-05-14 12:15:00,45.45,45.45,45.36,45.38,6524.0,43.1089,43.1089,43.0236,43.0425,6524.0
2018-05-14 12:20:00,45.37,45.39,45.35,45.39,8178.0,43.0331,43.052,43.0141,43.052,8178.0
2018-05-14 12:25:00,45.39,45.42,45.35,45.38,6452.0,43.052,43.0805,43.0141,43.0425,6452.0
2018-05-14 12:30:00,45.36,45.42,45.35,45.37,9600.0,43.0236,43.0805,43.0141,43.0331,9600.0
2018-05-14 12:35:00,45.36,45.4,45.36,45.39,42350.0,43.0236,43.0615,43.0236,43.052,42350.0
2018-05-14 12:40:00,45.35,45.35,45.3,45.33,7277.0,43.0141,43.0141,42.9667,42.9951,7277.0
2018-05-14 12:45:00,45.34,45.4,45.3,45.31,12257.0,43.0046,43.0615,42.9667,42.9761,12257.0
2018-05-14 12:50:00,45.31,45.33,45.25,45.27,28789.0,42.9761,42.9951,42.9192,42.9382,28789.0
2018-05-14 12:55:00,45.27,45.27,45.15,45.17,45040.0,42.9382,42.9382,42.8244,42.8434,45040.0
2018-05-14 13:00:00,45.16,45.19,45.07,45.14,59539.0,42.8339,42.8623,42.7485,42.8149,59539.0
2018-05-14 13:05:00,45.15,45.2,45.14,45.18,35843.0,42.8244,42.8718,42.8149,42.8528,35843.0
2018-05-14 13:10:00,45.17,45.19,45.11,45.15,19486.0,42.8434,42.8623,42.7864,42.8244,19486.0
2018-05-14 13:15:00,45.12,45.16,44.97,45.0,94196.0,42.7959,42.8339,42.6537,42.6821,94196.0
2018-05-14 13:20:00,45.02,45.09,44.97,45.08,45110.0,42.7011,42.7675,42.6537,42.758,45110.0
2018-05-14 13:25:00,45.08,45.12,45.04,45.11,20819.0,42.758,42.7959,42.7201,42.7864,20819.0
2018-05-14 13:30:00,45.09,45.16,44.97,45.16,20758.0,42.7675,42.8339,42.6537,42.8339,20758.0
2018-05-14 13:35:00,45.16,45.22,45.15,45.21,30241.0,42.8339,42.8908,42.8244,42.8813,30241.0
2018-05-14 13:40:00,45.21,45.24,45.19,45.21,31698.0,42.8813,42.9098,42.8623,42.8813,31698.0
2018-05-14 13:45:00,45.21,45.22,45.12,45.13,13000.0,42.8813,42.8908,42.7959,42.8054,13000.0
2018-05-14 13:50:00,45.13,45.15,45.12,45.14,4500.0,42.8054,42.8244,42.7959,42.8149,4500.0
2018-05-14 13:55:00,45.18,45.18,45.09,45.09,3200.0,42.8528,42.8528,42.7675,42.7675,3200.0
2018-05-14 14:00:00,45.17,45.17,45.05,45.08,21274.0,42.8434,42.8434,42.7295,42.758,21274.0
2018-05-14 14:05:00,45.11,45.11,44.93,44.94,18994.0,42.7864,42.7864,42.6157,42.6252,18994.0
2018-05-14 14:10:00,44.95,45.01,44.92,44.97,33362.0,42.6347,42.6916,42.6062,42.6537,33362.0
2018-05-14 14:15:00,44.97,44.97,44.87,44.94,44632.0,42.6537,42.6537,42.5588,42.6252,44632.0
2018-05-14 14:20:00,44.97,45.0,44.92,44.99,21161.0,42.6537,42.6821,42.6062,42.6726,21161.0
2018-05-14 14:25:00,44.97,45.08,44.97,45.07,4217.0,42.6537,42.758,42.6537,42.7485,4217.0
2018-05-14 14:30:00,45.05,45.12,45.05,45.1,28633.0,42.7295,42.7959,42.7295,42.777,28633.0
2018-05-14 14:35:00,45.1,45.19,45.1,45.18,28030.0,42.777,42.8623,42.777,42.8528,28030.0
2018-05-14 14:40:00,45.13,45.14,45.05,45.09,3751.0,42.8054,42.8149,42.7295,42.7675,3751.0
2018-05-14 14:45:00,45.1,45.11,45.04,45.05,16769.0,42.777,42.7864,42.7201,42.7295,16769.0
2018-05-14 14:50:00,45.01,45.19,45.0,45.18,15980.0,42.6916,42.8623,42.6821,42.8528,15980.0
2018-05-14 14:55:00,45.19,45.21,45.17,45.21,19174.0,42.8623,42.8813,42.8434,42.8813,19174.0
2018-05-14 15:00:00,45.18,45.24,45.14,45.18,6774.0,42.8528,42.9098,42.8149,42.8528,6774.0
2018-05-14 15:05:00,45.17,45.19,45.11,45.18,11411.0,42.8434,42.8623,42.7864,42.8528,11411.0
2018-05-14 15:10:00,45.19,45.28,45.19,45.23,31700.0,42.8623,42.9477,42.8623,42.9003,31700.0
2018-05-14 15:15:00,45.21,45.21,45.13,45.14,29734.0,42.8813,42.8813,42.8054,42.8149,29734.0
2018-05-14 15:20:00,45.13,45.24,45.13,45.21,18126.0,42.8054,42.9098,42.8054,42.8813,18126.0
2018-05-14 15:25:00,45.21,45.25,45.18,45.22,4419.0,42.8813,42.9192,42.8528,42.8908,4419.0
2018-05-14 15:30:00,45.2,45.23,45.08,45.09,16531.0,42.8718,42.9003,42.758,42.7675,16531.0
2018-05-14 15:35:00,45.09,45.14,45.08,45.09,22385.0,42.7675,42.8149,42.758,42.7675,22385.0
2018-05-14 15:40:00,45.08,45.1,45.05,45.09,29857.0,42.758,42.777,42.7295,42.7675,29857.0
2018-05-14 15:45:00,45.07,45.07,44.93,44.96,58596.0,42.7485,42.7485,42.6157,42.6442,58596.0
2018-05-14 15:50:00,44.95,45.05,44.92,44.95,38826.0,42.6347,42.7295,42.6062,42.6347,38826.0
2018-05-14 15:55:00,44.96,45.12,44.96,45.11,66459.0,42.6442,42.7959,42.6442,42.7864,66459.0
2018-05-15 09:30:00,44.47,44.48,44.15,44.19,196055.0,42.1794,42.1889,41.8759,41.9138,196055.0
2018-05-15 09:35:00,44.22,44.31,44.13,44.15,85224.0,41.9423,42.0277,41.8569,41.8759,85224.0
2018-05-15 09:40:00,44.14,44.22,43.96,44.13,449400.0,41.8664,41.9423,41.6957,41.8569,449400.0
2018-05-15 09:45:00,44.1,44.19,44.04,44.13,72723.0,41.8285,41.9138,41.7716,41.8569,72723.0
2018-05-15 09:50:00,44.12,44.16,43.99,44.01,186733.0,41.8474,41.8854,41.7241,41.7431,186733.0
2018-05-15 09:55:00,43.98,44.01,43.86,43.87,345785.0,41.7147,41.7431,41.6008,41.6103,345785.0
2018-05-15 10:00:00,43.88,44.04,43.85,43.97,84598.0,41.6198,41.7716,41.5914,41.7052,84598.0
2018-05-15 10:05:00,43.97,44.12,43.96,44.03,168769.0,41.7052,41.8474,41.6957,41.7621,168769.0
2018-05-15 10:10:00,44.04,44.16,44.04,44.16,90074.0,41.7716,41.8854,41.7716,41.8854,90074.0
2018-05-15 10:15:00,44.14,44.14,44.01,44.12,40645.0,41.8664,41.8664,41.7431,41.8474,40645.0
2018-05-15 10:20:00,44.11,44.22,44.08,44.2,98132.0,41.838,41.9423,41.8095,41.9233,98132.0
2018-05-15 10:25:00,44.19,44.21,44.1,44.12,57298.0,41.9138,41.9328,41.8285,41.8474,57298.0
2018-05-15 10:30:00,44.09,44.3,44.06,44.28,73602.0,41.819,42.0182,41.7905,41.9992,73602.0
2018-05-15 10:35:00,44.3,44.46,44.3,44.4,75844.0,42.0182,42.1699,42.0182,42.113,75844.0
2018-05-15 10:40:00,44.42,44.42,44.21,44.25,58198.0,42.132,42.132,41.9328,41.9707,58198.0
2018-05-15 10:45:00,44.24,44.26,44.13,44.24,84461.0,41.9613,41.9802,41.8569,41.9613,84461.0
2018-05-15 10:50:00,44.24,44.27,44.21,44.24,8525.0,41.9613,41.9897,41.9328,41.9613,8525.0
2018-05-15 10:55:00,44.18,44.28,44.09,44.24,141108.0,41.9044,41.9992,41.819,41.9613,141108.0
2018-05-15 11:00:00,44.2,44.36,44.18,44.18,11906.0,41.9233,42.0751,41.9044,41.9044,11906.0
2018-05-15 11:05:00,44.2,44.28,44.12,44.22,37564.0,41.9233,41.9992,41.8474,41.9423,37564.0
2018-05-15 11:10:00,44.12,44.19,44.1,44.1,68744.0,41.8474,41.9138,41.8285,41.8285,68744.0
2018-05-15 11:15:00,44.08,44.28,44.08,44.28,29166.0,41.8095,41.9992,41.8095,41.9992,29166.0
2018-05-15 11:20:00,44.25,44.28,44.2,44.27,14100.0,41.9707,41.9992,41.9233,41.9897,14100.0
2018-05-15 11:25:00,44.24,44.25,44.15,44.16,19189.0,41.9613,41.9707,41.8759,41.8854,19189.0
2018-05-15 11:30:00,44.17,44.28,44.15,44.16,27802.0,41.8949,41.9992,41.8759,41.8854,27802.0
2018-05-15 11:35:00,44.16,44.22,44.16,44.2,29796.0,41.8854,41.9423,41.8854,41.9233,29796.0
2018-05-15 11:40:00,44.21,44.25,44.11,44.21,28230.0,41.9328,41.9707,41.838,41.9328,28230.0
2018-05-15 11:45:00,44.2,44.3,44.17,44.28,22957.0,41.9233,42.0182,41.8949,41.9992,22957.0
2018-05-15 11:50:00,44.3,44.34,44.2,44.27,125502.0,42.0182,42.0561,41.9233,41.9897,125502.0
2018-05-15 11:55:00,44.26,44.31,44.02,44.04,51830.0,41.9802,42.0277,41.7526,41.7716,51830.0
2018-05-15 12:00:00,44.04,44.08,43.92,43.95,176655.0,41.7716,41.8095,41.6577,41.6862,176655.0
2018-05-15 12:05:00,43.94,43.99,43.86,43.99,161221.0,41.6767,41.7241,41.6008,41.7241,161221.0
2018-05-15 12:10:00,43.98,44.03,43.87,43.94,273009.0,41.7147,41.7621,41.6103,41.6767,273009.0
2018-05-15 12:15:00,43.97,44.01,43.92,43.95,55217.0,41.7052,41.7431,41.6577,41.6862,55217.0
2018-05-15 12:20:00,43.96,44.0,43.91,43.95,30562.0,41.6957,41.7336,41.6483,41.6862,30562.0
2018-05-15 12:25:00,43.96,44.01,43.93,44.01,21482.0,41.6957,41.7431,41.6672,41.7431,21482.0
2018-05-15 12:30:00,44.0,44.13,43.98,44.1,43512.0,41.7336,41.8569,41.7147,41.8285,43512.0
2018-05-15 12:35:00,44.09,44.14,44.07,44.11,82545.0,41.819,41.8664,41.8,41.838,82545.0
2018-05-15 12:40:00,44.11,44.15,44.07,44.14,79046.0,41.838,41.8759,41.8,41.8664,79046.0
2018-05-15 12:45:00,44.14,44.33,44.14,44.28,114465.0,41.8664,42.0466,41.8664,41.9992,114465.0
2018-05-15 12:50:00,44.28,44.29,44.22,44.23,29916.0,41.9992,42.0087,41.9423,41.9518,29916.0
2018-05-15 12:55:00,44.25,44.41,44.2,44.21,64002.0,41.9707,42.1225,41.9233,41.9328,64002.0
2018-05-15 13:00:00,44.2,44.24,44.07,44.12,68661.0,41.9233,41.9613,41.8,41.8474,68661.0
2018-05-15 13:05:00,44.1,44.11,44.03,44.06,17574.0,41.8285,41.838,41.7621,41.7905,17574.0
2018-05-15 13:10:00,44.03,44.1,44.03,44.09,8838.0,41.7621,41.8285,41.7621,41.819,8838.0
2018-05-15 13:15:00,44.09,44.1,44.01,44.08,51743.0,41.819,41.8285,41.7431,41.8095,51743.0
2018-05-15 13:20:00,44.1,44.16,43.96,44.0,81353.0,41.8285,41.8854,41.6957,41.7336,81353.0
2018-05-15 13:25:00,44.02,44.05,44.0,44.02,18472.0,41.7526,41.781,41.7336,41.7526,18472.0
2018-05-15 13:30:00,44.0,44.06,43.93,44.0,37484.0,41.7336,41.7905,41.6672,41.7336,37484.0
2018-05-15 13:35:00,44.01,44.05,43.95,43.97,6600.0,41.7431,41.781,41.6862,41.7052,6600.0
2018-05-15 13:40:00,43.93,44.01,43.93,43.99,6649.0,41.6672,41.7431,41.6672,41.7241,6649.0
2018-05-15 13:45:00,44.0,44.09,43.98,44.08,30619.0,41.7336,41.819,41.7147,41.8095,30619.0
2018-05-15 13:50:00,44.06,44.08,44.01,44.02,10858.0,41.7905,41.8095,41.7431,41.7526,10858.0
2018-05-15 13:55:00,44.03,44.04,43.75,43.77,140610.0,41.7621,41.7716,41.4965,41.5155,140610.0
2018-05-15 14:00:00,43.77,43.92,43.76,43.92,44781.0,41.5155,41.6577,41.506,41.6577,44781.0
2018-05-15 14:05:00,43.92,43.92,43.84,43.89,29927.0,41.6577,41.6577,41.5819,41.6293,29927.0
2018-05-15 14:10:00,43.9,43.99,43.9,43.94,57926.0,41.6388,41.7241,41.6388,41.6767,57926.0
2018-05-15 14:15:00,43.89,43.98,43.88,43.97,15450.0,41.6293,41.7147,41.6198,41.7052,15450.0
2018-05-15 14:20:00,43.95,44.0,43.87,43.87,8765.0,41.6862,41.7336,41.6103,41.6103,8765.0
2018-05-15 14:25:00,43.9,44.08,43.75,44.0,107331.0,41.6388,41.8095,41.4965,41.7336,107331.0
2018-05-15 14:30:00,44.0,44.25,43.99,44.2,239542.0,41.7336,41.9707,41.7241,41.9233,239542.0
2018-05-15 14:35:00,44.22,44.29,44.08,44.1,76085.0,41.9423,42.0087,41.8095,41.8285,76085.0
2018-05-15 14:40:00,44.12,44.16,44.06,44.14,96693.0,41.8474,41.8854,41.7905,41.8664,96693.0
2018-05-15 14:45:00,44.1,44.1,43.95,43.99,13533.0,41.8285,41.8285,41.6862,41.7241,13533.0
2018-05-15 14:50:00,43.98,44.07,43.98,44.05,20623.0,41.7147,41.8,41.7147,41.781,20623.0
2018-05-15 14:55:00,44.1,44.11,43.9,43.99,20500.0,41.8285,41.838,41.6388,41.7241,20500.0
2018-05-15 15:00:00,44.01,44.02,43.87,43.98,17840.0,41.7431,41.7526,41.6103,41.7147,17840.0
2018-05-15 15:05:00,43.96,43.98,43.9,43.91,28022.0,41.6957,41.7147,41.6388,41.6483,28022.0
2018-05-15 15:10:00,43.91,43.93,43.82,43.84,159177.0,41.6483,41.6672,41.5629,41.5819,159177.0
2018-05-15 15:15:00,43.84,43.92,43.83,43.9,35519.0,41.5819,41.6577,41.5724,41.6388,35519.0
2018-05-15 15:20:00,43.9,43.94,43.77,43.79,36615.0,41.6388,41.6767,41.5155,41.5344,36615.0
2018-05-15 15:25:00,43.79,43.87,43.74,43.84,89654.0,41.5344,41.6103,41.487,41.5819,89654.0
2018-05-15 15:30:00,43.81,43.94,43.8,43.92,57940.0,41.5534,41.6767,41.5439,41.6577,57940.0
2018-05-15 15:35:00,43.94,44.0,43.93,43.93,122261.0,41.6767,41.7336,41.6672,41.6672,122261.0
2018-05-15 15:40:00,43.91,43.94,43.85,43.92,82551.0,41.6483,41.6767,41.5914,41.6577,82551.0
2018-05-15 15:45:00,43.92,43.93,43.82,43.86,38868.0,41.6577,41.6672,41.5629,41.6008,38868.0
2018-05-15 15:50:00,43.86,44.1,43.86,44.01,203364.0,41.6008,41.8285,41.6008,41.7431,203364.0
2018-05-15 15:55:00,44.02,44.22,43.96,44.2,300593.0,41.7526,41.9423,41.6957,41.9233,300593.0
2018-05-16 09:30:00,44.23,44.46,44.23,44.29,223605.0,41.9518,42.1699,41.9518,42.0087,223605.0
2018-05-16 09:35:00,44.29,44.46,44.25,44.42,236734.0,42.0087,42.1699,41.9707,42.132,236734.0
2018-05-16 09:40:00,44.45,44.45,44.37,44.38,54001.0,42.1604,42.1604,42.0846,42.0941,54001.0
2018-05-16 09:45:00,44.38,44.6,44.38,44.6,101081.0,42.0941,42.3027,42.0941,42.3027,101081.0
2018-05-16 09:50:00,44.59,44.62,44.57,44.62,34503.0,42.2932,42.3217,42.2743,42.3217,34503.0
2018-05-16 09:55:00,44.63,44.64,44.53,44.57,43978.0,42.3312,42.3407,42.2363,42.2743,43978.0
2018-05-16 10:00:00,44.6,44.61,44.49,44.5,37347.0,42.3027,42.3122,42.1984,42.2079,37347.0
2018-05-16 10:05:00,44.51,44.54,44.41,44.44,176784.0,42.2174,42.2458,42.1225,42.151,176784.0
2018-05-16 10:10:00,44.44,44.46,44.31,44.42,182654.0,42.151,42.1699,42.0277,42.132,182654.0
2018-05-16 10:15:00,44.4,44.49,44.39,44.47,197939.0,42.113,42.1984,42.1035,42.1794,197939.0
2018-05-16 10:20:00,44.43,44.57,44.38,44.52,141375.0,42.1415,42.2743,42.0941,42.2268,141375.0
2018-05-16 10:25:00,44.52,44.54,44.46,44.47,24608.0,42.2268,42.2458,42.1699,42.1794,24608.0
2018-05-16 10:30:00,44.53,44.6,44.47,44.58,15719.0,42.2363,42.3027,42.1794,42.2837,15719.0
2018-05-16 10:35:00,44.57,44.66,44.57,44.61,34548.0,42.2743,42.3596,42.2743,42.3122,34548.0
2018-05-16 10:40:00,44.63,44.67,44.57,44.59,38703.0,42.3312,42.3691,42.2743,42.2932,38703.0
2018-05-16 10:45:00,44.59,44.62,44.55,44.61,22386.0,42.2932,42.3217,42.2553,42.3122,22386.0
2018-05-16 10:50:00,44.61,44.64,44.5,44.5,19151.0,42.3122,42.3407,42.2079,42.2079,19151.0
2018-05-16 10:55:00,44.52,44.56,44.44,44.52,16695.0,42.2268,42.2648,42.151,42.2268,16695.0
2018-05-16 11:00:00,44.51,44.51,44.38,44.43,148556.0,42.2174,42.2174,42.0941,42.1415,148556.0
2018-05-16 11:05:00,44.42,44.46,44.42,44.43,20959.0,42.132,42.1699,42.132,42.1415,20959.0
2018-05-16 11:10:00,44.47,44.47,44.37,44.42,154151.0,42.1794,42.1794,42.0846,42.132,154151.0
2018-05-16 11:15:00,44.41,44.46,44.41,44.45,18664.0,42.1225,42.1699,42.1225,42.1604,18664.0
2018-05-16 11:20:00,44.46,44.55,44.38,44.4,65109.0,42.1699,42.2553,42.0941,42.113,65109.0
2018-05-16 11:25:00,44.39,44.4,44.28,44.36,22583.0,42.1035,42.113,41.9992,42.0751,22583.0
2018-05-16 11:30:00,44.35,44.4,44.34,44.38,8330.0,42.0656,42.113,42.0561,42.0941,8330.0
2018-05-16 11:35:00,44.38,44.46,44.37,44.43,23325.0,42.0941,42.1699,42.0846,42.1415,23325.0
2018-05-16 11:40:00,44.44,44.47,44.42,44.46,7610.0,42.151,42.1794,42.132,42.1699,7610.0
2018-05-16 11:45:00,44.46,44.56,44.45,44.56,8150.0,42.1699,42.2648,42.1604,42.2648,8150.0
2018-05-16 11:50:00,44.53,44.6,44.52,44.59,15045.0,42.2363,42.3027,42.2268,42.2932,15045.0
2018-05-16 11:55:00,44.59,44.62,44.56,44.62,53764.0,42.2932,42.3217,42.2648,42.3217,53764.0
2018-05-16 12:00:00,44.62,44.67,44.62,44.67,66765.0,42.3217,42.3691,42.3217,42.3691,66765.0
2018-05-16 12:05:00,44.69,44.85,44.69,44.77,144623.0,42.3881,42.5398,42.3881,42.464,144623.0
2018-05-16 12:10:00,44.79,44.83,44.77,44.79,38418.0,42.4829,42.5209,42.464,42.4829,38418.0
2018-05-16 12:15:00,44.8,44.82,44.76,44.8,68217.0,42.4924,42.5114,42.4545,42.4924,68217.0
2018-05-16 12:20:00,44.79,44.79,44.73,44.79,30260.0,42.4829,42.4829,42.426,42.4829,30260.0
2018-05-16 12:25:00,44.8,44.88,44.79,44.86,31601.0,42.4924,42.5683,42.4829,42.5493,31601.0
2018-05-16 12:30:00,44.85,45.02,44.85,44.97,110131.0,42.5398,42.7011,42.5398,42.6537,110131.0
2018-05-16 12:35:00,44.97,44.98,44.91,44.95,46843.0,42.6537,42.6631,42.5968,42.6347,46843.0
2018-05-16 12:40:00,44.96,44.97,44.88,44.9,18259.0,42.6442,42.6537,42.5683,42.5873,18259.0
2018-05-16 12:45:00,44.91,44.91,44.84,44.86,27447.0,42.5968,42.5968,42.5304,42.5493,27447.0
2018-05-16 12:50:00,44.89,44.94,44.88,44.88,12700.0,42.5778,42.6252,42.5683,42.5683,12700.0
2018-05-16 12:55:00,44.88,44.89,44.83,44.88,19996.0,42.5683,42.5778,42.5209,42.5683,19996.0
2018-05-16 13:00:00,44.87,44.95,44.87,44.93,10573.0,42.5588,42.6347,42.5588,42.6157,10573.0
2018-05-16 13:05:00,44.92,44.94,44.83,44.86,20056.0,42.6062,42.6252,42.5209,42.5493,20056.0
2018-05-16 13:10:00,44.84,44.85,44.78,44.85,98464.0,42.5304,42.5398,42.4734,42.5398,98464.0
2018-05-16 13:15:00,44.85,44.88,44.84,44.86,7535.0,42.5398,42.5683,42.5304,42.5493,7535.0
2018-05-16 13:20:00,44.82,44.91,44.8,44.8,109185.0,42.5114,42.5968,42.4924,42.4924,109185.0
2018-05-16 13:25:00,44.78,44.85,44.77,44.83,80928.0,42.4734,42.5398,42.464,42.5209,80928.0
2018-05-16 13:30:00,44.85,44.9,44.85,44.89,6352.0,42.5398,42.5873,42.5398,42.5778,6352.0
2018-05-16 13:35:00,44.88,44.9,44.88,44.88,103504.0,42.5683,42.5873,42.5683,42.5683,103504.0
2018-05-16 13:40:00,44.91,44.91,44.82,44.83,5622.0,42.5968,42.5968,42.5114,42.5209,5622.0
2018-05-16 13:45:00,44.82,44.86,44.8,44.85,6395.0,42.5114,42.5493,42.4924,42.5398,6395.0
2018-05-16 13:50:00,44.85,44.88,44.82,44.86,33125.0,42.5398,42.5683,42.5114,42.5493,33125.0
2018-05-16 13:55:00,44.88,44.92,44.87,44.92,60052.0,42.5683,42.6062,42.5588,42.6062,60052.0
2018-05-16 14:00:00,44.92,44.98,44.88,44.95,120760.0,42.6062,42.6631,42.5683,42.6347,120760.0
2018-05-16 14:05:00,44.94,44.97,44.93,44.94,20068.0,42.6252,42.6537,42.6157,42.6252,20068.0
2018-05-16 14:10:00,44.95,44.96,44.91,44.92,25231.0,42.6347,42.6442,42.5968,42.6062,25231.0
2018-05-16 14:15:00,44.95,44.97,44.9,44.94,60647.0,42.6347,42.6537,42.5873,42.6252,60647.0
2018-05-16 14:20:00,44.95,44.95,44.86,44.89,16397.0,42.6347,42.6347,42.5493,42.5778,16397.0
2018-05-16 14:25:00,44.87,44.91,44.85,44.91,3212.0,42.5588,42.5968,42.5398,42.5968,3212.0
2018-05-16 14:30:00,44.9,44.91,44.86,44.88,38292.0,42.5873,42.5968,42.5493,42.5683,38292.0
2018-05-16 14:35:00,44.9,44.94,44.88,44.92,35762.0,42.5873,42.6252,42.5683,42.6062,35762.0
2018-05-16 14:40:00,44.95,44.99,44.94,44.96,38805.0,42.6347,42.6726,42.6252,42.6442,38805.0
2018-05-16 14:45:00,44.96,44.97,44.94,44.95,6534.0,42.6442,42.6537,42.6252,42.6347,6534.0
2018-05-16 14:50:00,44.94,44.96,44.91,44.96,63271.0,42.6252,42.6442,42.5968,42.6442,63271.0
2018-05-16 14:55:00,44.95,45.02,44.95,44.99,68975.0,42.6347,42.7011,42.6347,42.6726,68975.0
2018-05-16 15:00:00,44.96,44.96,44.78,44.84,173434.0,42.6442,42.6442,42.4734,42.5304,173434.0
2018-05-16 15:05:00,44.83,44.85,44.75,44.81,64537.0,42.5209,42.5398,42.445,42.5019,64537.0
2018-05-16 15:10:00,44.8,44.81,44.71,44.74,173201.0,42.4924,42.5019,42.4071,42.4355,173201.0
2018-05-16 15:15:00,44.73,44.79,44.71,44.77,32124.0,42.426,42.4829,42.4071,42.464,32124.0
2018-05-16 15:20:00,44.75,44.83,44.74,44.79,32175.0,42.445,42.5209,42.4355,42.4829,32175.0
2018-05-16 15:25:00,44.78,44.8,44.75,44.77,26021.0,42.4734,42.4924,42.445,42.464,26021.0
2018-05-16 15:30:00,44.72,44.76,44.71,44.76,10475.0,42.4165,42.4545,42.4071,42.4545,10475.0
2018-05-16 15:35:00,44.75,44.75,44.67,44.75,68360.0,42.445,42.445,42.3691,42.445,68360.0
2018-05-16 15:40:00,44.75,44.77,44.71,44.71,87739.0,42.445,42.464,42.4071,42.4071,87739.0
2018-05-16 15:45:00,44.69,44.69,44.55,44.55,164024.0,42.3881,42.3881,42.2553,42.2553,164024.0
2018-05-16 15:50:00,44.55,44.69,44.55,44.65,172433.0,42.2553,42.3881,42.2553,42.3501,172433.0
2018-05-16 15:55:00,44.66,44.77,44.61,44.77,250695.0,42.3596,42.464,42.3122,42.464,250695.0
2018-05-17 09:30:00,44.63,44.7,44.56,44.59,158525.0,42.3312,42.3976,42.2648,42.2932,158525.0
2018-05-17 09:35:00,44.6,44.69,44.5,44.5,78673.0,42.3027,42.3881,42.2079,42.2079,78673.0
2018-05-17 09:40:00,44.51,44.55,44.36,44.48,202067.0,42.2174,42.2553,42.0751,42.1889,202067.0
2018-05-17 09:45:00,44.5,44.62,44.46,44.59,42691.0,42.2079,42.3217,42.1699,42.2932,42691.0
2018-05-17 09:50:00,44.59,44.7,44.57,44.58,104448.0,42.2932,42.3976,42.2743,42.2837,104448.0
2018-05-17 09:55:00,44.61,44.63,44.57,44.59,109520.0,42.3122,42.3312,42.2743,42.2932,109520.0
2018-05-17 10:00:00,44.59,44.8,44.59,44.79,128032.0,42.2932,42.4924,42.2932,42.4829,128032.0
2018-05-17 10:05:00,44.79,44.94,44.78,44.87,125266.0,42.4829,42.6252,42.4734,42.5588,125266.0
2018-05-17 10:10:00,44.86,44.91,44.84,44.84,39554.0,42.5493,42.5968,42.5304,42.5304,39554.0
2018-05-17 10:15:00,44.86,44.91,44.83,44.91,20777.0,42.5493,42.5968,42.5209,42.5968,20777.0
2018-05-17 10:20:00,44.9,45.02,44.89,45.0,107451.0,42.5873,42.7011,42.5778,42.6821,107451.0
2018-05-17 10:25:00,45.01,45.02,44.94,44.95,37905.0,42.6916,42.7011,42.6252,42.6347,37905.0
2018-05-17 10:30:00,44.95,45.1,44.93,45.1,65459.0,42.6347,42.777,42.6157,42.777,65459.0
2018-05-17 10:35:00,45.08,45.21,45.02,45.14,160705.0,42.758,42.8813,42.7011,42.8149,160705.0
2018-05-17 10:40:00,45.15,45.21,45.13,45.15,108634.0,42.8244,42.8813,42.8054,42.8244,108634.0
2018-05-17 10:45:00,45.15,45.18,45.11,45.15,127510.0,42.8244,42.8528,42.7864,42.8244,127510.0
2018-05-17 10:50:00,45.16,45.24,45.14,45.24,30794.0,42.8339,42.9098,42.8149,42.9098,30794.0
2018-05-17 10:55:00,45.23,45.25,45.19,45.21,100146.0,42.9003,42.9192,42.8623,42.8813,100146.0
2018-05-17 11:00:00,45.2,45.23,45.1,45.12,284758.0,42.8718,42.9003,42.777,42.7959,284758.0
2018-05-17 11:05:00,45.12,45.13,45.08,45.09,40780.0,42.7959,42.8054,42.758,42.7675,40780.0
2018-05-17 11:10:00,45.1,45.13,45.06,45.09,49317.0,42.777,42.8054,42.739,42.7675,49317.0
2018-05-17 11:15:00,45.09,45.09,45.03,45.08,62520.0,42.7675,42.7675,42.7106,42.758,62520.0
2018-05-17 11:20:00,45.07,45.12,45.04,45.08,23254.0,42.7485,42.7959,42.7201,42.758,23254.0
2018-05-17 11:25:00,45.09,45.12,45.06,45.06,18276.0,42.7675,42.7959,42.739,42.739,18276.0
2018-05-17 11:30:00,45.1,45.1,44.97,45.0,64282.0,42.777,42.777,42.6537,42.6821,64282.0
2018-05-17 11:35:00,44.98,45.06,44.96,45.02,10680.0,42.6631,42.739,42.6442,42.7011,10680.0
2018-05-17 11:40:00,45.03,45.09,45.03,45.05,17435.0,42.7106,42.7675,42.7106,42.7295,17435.0
2018-05-17 11:45:00,45.06,45.09,45.0,45.0,29933.0,42.739,42.7675,42.6821,42.6821,29933.0
2018-05-17 11:50:00,44.99,45.0,44.9,44.9,13586.0,42.6726,42.6821,42.5873,42.5873,13586.0
2018-05-17 11:55:00,44.92,44.98,44.92,44.92,33377.0,42.6062,42.6631,42.6062,42.6062,33377.0
2018-05-17 12:00:00,44.93,44.97,44.91,44.92,11890.0,42.6157,42.6537,42.5968,42.6062,11890.0
2018-05-17 12:05:00,44.91,44.96,44.87,44.9,13856.0,42.5968,42.6442,42.5588,42.5873,13856.0
2018-05-17 12:10:00,44.9,44.98,44.9,44.98,9960.0,42.5873,42.6631,42.5873,42.6631,9960.0
2018-05-17 12:15:00,44.99,45.03,44.98,45.02,6326.0,42.6726,42.7106,42.6631,42.7011,6326.0
2018-05-17 12:20:00,45.02,45.05,45.02,45.04,13057.0,42.7011,42.7295,42.7011,42.7201,13057.0
2018-05-17 12:25:00,45.05,45.06,44.98,44.98,29072.0,42.7295,42.739,42.6631,42.6631,29072.0
2018-05-17 12:30:00,44.99,45.06,44.97,45.05,12700.0,42.6726,42.739,42.6537,42.7295,12700.0
2018-05-17 12:35:00,45.04,45.05,44.93,44.93,18264.0,42.7201,42.7295,42.6157,42.6157,18264.0
2018-05-17 12:40:00,44.93,44.93,44.74,44.81,106165.0,42.6157,42.6157,42.4355,42.5019,106165.0
2018-05-17 12:45:00,44.79,44.81,44.75,44.76,45517.0,42.4829,42.5019,42.445,42.4545,45517.0
2018-05-17 12:50:00,44.74,44.78,44.73,44.77,19700.0,42.4355,42.4734,42.426,42.464,19700.0
2018-05-17 12:55:00,44.78,44.84,44.69,44.79,14360.0,42.4734,42.5304,42.3881,42.4829,14360.0
2018-05-17 13:00:00,44.76,44.84,44.76,44.83,22699.0,42.4545,42.5304,42.4545,42.5209,22699.0
2018-05-17 13:05:00,44.81,44.82,44.78,44.8,8617.0,42.5019,42.5114,42.4734,42.4924,8617.0
2018-05-17 13:10:00,44.8,44.81,44.68,44.77,87258.0,42.4924,42.5019,42.3786,42.464,87258.0
2018-05-17 13:15:00,44.76,44.83,44.76,44.77,15949.0,42.4545,42.5209,42.4545,42.464,15949.0
2018-05-17 13:20:00,44.79,44.87,44.77,44.83,27459.0,42.4829,42.5588,42.464,42.5209,27459.0
2018-05-17 13:25:00,44.83,44.84,44.75,44.76,7875.0,42.5209,42.5304,42.445,42.4545,7875.0
2018-05-17 13:30:00,44.8,44.83,44.78,44.8,37138.0,42.4924,42.5209,42.4734,42.4924,37138.0
2018-05-17 13:35:00,44.79,44.79,44.74,44.77,5572.0,42.4829,42.4829,42.4355,42.464,5572.0
2018-05-17 13:40:00,44.79,44.8,44.59,44.61,34269.0,42.4829,42.4924,42.2932,42.3122,34269.0
2018-05-17 13:45:00,44.61,44.65,44.59,44.65,34394.0,42.3122,42.3501,42.2932,42.3501,34394.0
2018-05-17 13:50:00,44.64,44.71,44.55,44.57,36653.0,42.3407,42.4071,42.2553,42.2743,36653.0
2018-05-17 13:55:00,44.56,44.58,44.39,44.41,94484.0,42.2648,42.2837,42.1035,42.1225,94484.0
2018-05-17 14:00:00,44.4,44.47,44.22,44.29,153561.0,42.113,42.1794,41.9423,42.0087,153561.0
2018-05-17 14:05:00,44.26,44.38,44.21,44.38,48936.0,41.9802,42.0941,41.9328,42.0941,48936.0
2018-05-17 14:10:00,44.38,44.46,44.35,44.43,26736.0,42.0941,42.1699,42.0656,42.1415,26736.0
2018-05-17 14:15:00,44.41,44.55,44.41,44.55,30162.0,42.1225,42.2553,42.1225,42.2553,30162.0
2018-05-17 14:20:00,44.59,44.59,44.52,44.56,21250.0,42.2932,42.2932,42.2268,42.2648,21250.0
2018-05-17 14:25:00,44.55,44.62,44.52,44.58,24904.0,42.2553,42.3217,42.2268,42.2837,24904.0
2018-05-17 14:30:00,44.59,44.67,44.58,44.63,28984.0,42.2932,42.3691,42.2837,42.3312,28984.0
2018-05-17 14:35:00,44.63,44.63,44.55,44.6,17367.0,42.3312,42.3312,42.2553,42.3027,17367.0
2018-05-17 14:40:00,44.6,44.69,44.59,44.64,20438.0,42.3027,42.3881,42.2932,42.3407,20438.0
2018-05-17 14:45:00,44.64,44.67,44.61,44.66,13972.0,42.3407,42.3691,42.3122,42.3596,13972.0
2018-05-17 14:50:00,44.66,44.69,44.63,44.68,8552.0,42.3596,42.3881,42.3312,42.3786,8552.0
2018-05-17 14:55:00,44.69,44.75,44.67,44.74,11053.0,42.3881,42.445,42.3691,42.4355,11053.0
2018-05-17 15:00:00,44.74,44.8,44.72,44.77,21029.0,42.4355,42.4924,42.4165,42.464,21029.0
2018-05-17 15:05:00,44.78,44.79,44.75,44.78,22440.0,42.4734,42.4829,42.445,42.4734,22440.0
2018-05-17 15:10:00,44.79,44.8,44.64,44.67,39241.0,42.4829,42.4924,42.3407,42.3691,39241.0
2018-05-17 15:15:00,44.66,44.66,44.53,44.59,55030.0,42.3596,42.3596,42.2363,42.2932,55030.0
2018-05-17 15:20:00,44.59,44.69,44.58,44.67,8500.0,42.2932,42.3881,42.2837,42.3691,8500.0
2018-05-17 15:25:00,44.66,44.69,44.53,44.54,17920.0,42.3596,42.3881,42.2363,42.2458,17920.0
2018-05-17 15:30:00,44.53,44.56,44.5,44.51,20548.0,42.2363,42.2648,42.2079,42.2174,20548.0
2018-05-17 15:35:00,44.54,44.55,44.51,44.53,7980.0,42.2458,42.2553,42.2174,42.2363,7980.0
2018-05-17 15:40:00,44.52,44.62,44.47,44.56,30940.0,42.2268,42.3217,42.1794,42.2648,30940.0
2018-05-17 15:45:00,44.58,44.67,44.52,44.67,17777.0,42.2837,42.3691,42.2268,42.3691,17777.0
2018-05-17 15:50:00,44.69,44.71,44.53,44.59,36158.0,42.3881,42.4071,42.2363,42.2932,36158.0
2018-05-17 15:55:00,44.6,44.7,44.58,44.64,121800.0,42.3027,42.3976,42.2837,42.3407,121800.0
2018-05-18 09:30:00,44.45,44.53,44.39,44.42,67642.0,42.1604,42.2363,42.1035,42.132,67642.0
2018-05-18 09:35:00,44.37,44.59,44.35,44.56,22020.0,42.0846,42.2932,42.0656,42.2648,22020.0
2018-05-18 09:40:00,44.52,44.53,44.46,44.52,11418.0,42.2268,42.2363,42.1699,42.2268,11418.0
2018-05-18 09:45:00,44.53,44.61,44.45,44.57,22894.0,42.2363,42.3122,42.1604,42.2743,22894.0
2018-05-18 09:50:00,44.55,44.56,44.37,44.37,37714.0,42.2553,42.2648,42.0846,42.0846,37714.0
2018-05-18 09:55:00,44.38,44.42,44.33,44.41,30938.0,42.0941,42.132,42.0466,42.1225,30938.0
2018-05-18 10:00:00,44.42,44.44,44.28,44.3,32243.0,42.132,42.151,41.9992,42.0182,32243.0
2018-05-18 10:05:00,44.3,44.4,44.27,44.32,25088.0,42.0182,42.113,41.9897,42.0371,25088.0
2018-05-18 10:10:00,44.32,44.4,44.29,44.39,30380.0,42.0371,42.113,42.0087,42.1035,30380.0
2018-05-18 10:15:00,44.41,44.46,44.37,44.41,25432.0,42.1225,42.1699,42.0846,42.1225,25432.0
2018-05-18 10:20:00,44.42,44.62,44.42,44.58,70736.0,42.132,42.3217,42.132,42.2837,70736.0
2018-05-18 10:25:00,44.62,44.62,44.49,44.49,16543.0,42.3217,42.3217,42.1984,42.1984,16543.0
2018-05-18 10:30:00,44.49,44.5,44.22,44.23,32481.0,42.1984,42.2079,41.9423,41.9518,32481.0
2018-05-18 10:35:00,44.22,44.29,44.15,44.17,84077.0,41.9423,42.0087,41.8759,41.8949,84077.0
2018-05-18 10:40:00,44.19,44.29,44.1,44.29,85346.0,41.9138,42.0087,41.8285,42.0087,85346.0
2018-05-18 10:45:00,44.3,44.4,44.25,44.35,35129.0,42.0182,42.113,41.9707,42.0656,35129.0
2018-05-18 10:50:00,44.37,44.39,44.33,44.34,14076.0,42.0846,42.1035,42.0466,42.0561,14076.0
2018-05-18 10:55:00,44.37,44.39,44.31,44.34,8580.0,42.0846,42.1035,42.0277,42.0561,8580.0
2018-05-18 11:00:00,44.39,44.49,44.38,44.49,13043.0,42.1035,42.1984,42.0941,42.1984,13043.0
2018-05-18 11:05:00,44.46,44.55,44.42,44.47,19777.0,42.1699,42.2553,42.132,42.1794,19777.0
2018-05-18 11:10:00,44.48,44.55,44.44,44.44,24362.0,42.1889,42.2553,42.151,42.151,24362.0
2018-05-18 11:15:00,44.42,44.54,44.41,44.52,31012.0,42.132,42.2458,42.1225,42.2268,31012.0
2018-05-18 11:20:00,44.55,44.58,44.43,44.51,21914.0,42.2553,42.2837,42.1415,42.2174,21914.0
2018-05-18 11:25:00,44.47,44.48,44.39,44.39,11198.0,42.1794,42.1889,42.1035,42.1035,11198.0
2018-05-18 11:30:00,44.41,44.48,44.39,44.39,17854.0,42.1225,42.1889,42.1035,42.1035,17854.0
2018-05-18 11:35:00,44.4,44.56,44.4,44.56,26011.0,42.113,42.2648,42.113,42.2648,26011.0
2018-05-18 11:40:00,44.55,44.63,44.52,44.62,28770.0,42.2553,42.3312,42.2268,42.3217,28770.0
2018-05-18 11:45:00,44.62,44.62,44.48,44.5,17890.0,42.3217,42.3217,42.1889,42.2079,17890.0
2018-05-18 11:50:00,44.49,44.59,44.45,44.56,16925.0,42.1984,42.2932,42.1604,42.2648,16925.0
2018-05-18 11:55:00,44.61,44.61,44.55,44.57,26466.0,42.3122,42.3122,42.2553,42.2743,26466.0
2018-05-18 12:00:00,44.56,44.56,44.45,44.45,7246.0,42.2648,42.2648,42.1604,42.1604,7246.0
2018-05-18 12:05:00,44.42,44.48,44.42,44.42,5573.0,42.132,42.1889,42.132,42.132,5573.0
2018-05-18 12:10:00,44.45,44.47,44.42,44.42,8804.0,42.1604,42.1794,42.132,42.132,8804.0
2018-05-18 12:15:00,44.4,44.48,44.37,44.46,9629.0,42.113,42.1889,42.0846,42.1699,9629.0
2018-05-18 12:20:00,44.45,44.46,44.42,44.44,9900.0,42.1604,42.1699,42.132,42.151,9900.0
2018-05-18 12:25:00,44.43,44.43,44.37,44.38,2500.0,42.1415,42.1415,42.0846,42.0941,2500.0
2018-05-18 12:30:00,44.38,44.39,44.33,44.35,28828.0,42.0941,42.1035,42.0466,42.0656,28828.0
2018-05-18 12:35:00,44.35,44.38,44.29,44.35,6900.0,42.0656,42.0941,42.0087,42.0656,6900.0
2018-05-18 12:40:00,44.36,44.43,44.36,44.41,28914.0,42.0751,42.1415,42.0751,42.1225,28914.0
2018-05-18 12:45:00,44.42,44.43,44.4,44.41,11778.0,42.132,42.1415,42.113,42.1225,11778.0
2018-05-18 12:50:00,44.41,44.45,44.31,44.35,14480.0,42.1225,42.1604,42.0277,42.0656,14480.0
2018-05-18 12:55:00,44.35,44.42,44.34,44.4,4067.0,42.0656,42.132,42.0561,42.113,4067.0
2018-05-18 13:00:00,44.42,44.42,44.33,44.37,1900.0,42.132,42.132,42.0466,42.0846,1900.0
2018-05-18 13:05:00,44.39,44.4,44.37,44.39,6048.0,42.1035,42.113,42.0846,42.1035,6048.0
2018-05-18 13:10:00,44.37,44.4,44.35,44.4,4900.0,42.0846,42.113,42.0656,42.113,4900.0
2018-05-18 13:15:00,44.42,44.51,44.42,44.48,13046.0,42.132,42.2174,42.132,42.1889,13046.0
2018-05-18 13:20:00,44.48,44.52,44.45,44.52,7421.0,42.1889,42.2268,42.1604,42.2268,7421.0
2018-05-18 13:25:00,44.51,44.51,44.44,44.44,8875.0,42.2174,42.2174,42.151,42.151,8875.0
2018-05-18 13:30:00,44.44,44.44,44.32,44.33,14334.0,42.151,42.151,42.0371,42.0466,14334.0
2018-05-18 13:35:00,44.31,44.36,44.3,44.34,20992.0,42.0277,42.0751,42.0182,42.0561,20992.0
2018-05-18 13:40:00,44.33,44.37,44.29,44.31,11896.0,42.0466,42.0846,42.0087,42.0277,11896.0
2018-05-18 13:45:00,44.33,44.35,44.31,44.35,14722.0,42.0466,42.0656,42.0277,42.0656,14722.0
2018-05-18 13:50:00,44.34,44.35,44.31,44.33,26827.0,42.0561,42.0656,42.0277,42.0466,26827.0
2018-05-18 13:55:00,44.32,44.36,44.32,44.36,883.0,42.0371,42.0751,42.0371,42.0751,883.0
2018-05-18 14:00:00,44.35,44.35,44.29,44.31,23914.0,42.0656,42.0656,42.0087,42.0277,23914.0
2018-05-18 14:05:00,44.29,44.34,44.28,44.32,4105.0,42.0087,42.0561,41.9992,42.0371,4105.0
2018-05-18 14:10:00,44.35,44.39,44.31,44.35,17002.0,42.0656,42.1035,42.0277,42.0656,17002.0
2018-05-18 14:15:00,44.34,44.39,44.31,44.38,5220.0,42.0561,42.1035,42.0277,42.0941,5220.0
2018-05-18 14:20:00,44.38,44.42,44.38,44.4,2250.0,42.0941,42.132,42.0941,42.113,2250.0
2018-05-18 14:25:00,44.41,44.43,44.39,44.4,12573.0,42.1225,42.1415,42.1035,42.113,12573.0
2018-05-18 14:30:00,44.41,44.43,44.4,44.42,13631.0,42.1225,42.1415,42.113,42.132,13631.0
2018-05-18 14:35:00,44.42,44.47,44.42,44.46,7846.0,42.132,42.1794,42.132,42.1699,7846.0
2018-05-18 14:40:00,44.46,44.47,44.42,44.44,17885.0,42.1699,42.1794,42.132,42.151,17885.0
2018-05-18 14:45:00,44.44,44.46,44.4,44.44,7344.0,42.151,42.1699,42.113,42.151,7344.0
2018-05-18 14:50:00,44.44,44.44,44.42,44.44,7518.0,42.151,42.151,42.132,42.151,7518.0
2018-05-18 14:55:00,44.46,44.49,44.42,44.44,17152.0,42.1699,42.1984,42.132,42.151,17152.0
2018-05-18 15:00:00,44.44,44.44,44.32,44.33,41664.0,42.151,42.151,42.0371,42.0466,41664.0
2018-05-18 15:05:00,44.33,44.39,44.33,44.36,12351.0,42.0466,42.1035,42.0466,42.0751,12351.0
2018-05-18 15:10:00,44.37,44.37,44.31,44.34,36466.0,42.0846,42.0846,42.0277,42.0561,36466.0
2018-05-18 15:15:00,44.33,44.33,44.33,44.33,1850.0,42.0466,42.0466,42.0466,42.0466,1850.0
2018-05-18 15:20:00,44.35,44.38,44.34,44.36,13268.0,42.0656,42.0941,42.0561,42.0751,13268.0
2018-05-18 15:25:00,44.36,44.36,44.32,44.36,4804.0,42.0751,42.0751,42.0371,42.0751,4804.0
2018-05-18 15:30:00,44.36,44.38,44.33,44.33,5762.0,42.0751,42.0941,42.0466,42.0466,5762.0
2018-05-18 15:35:00,44.33,44.41,44.32,44.38,13508.0,42.0466,42.1225,42.0371,42.0941,13508.0
2018-05-18 15:40:00,44.4,44.41,44.36,44.37,8565.0,42.113,42.1225,42.0751,42.0846,8565.0
2018-05-18 15:45:00,44.35,44.41,44.32,44.41,31924.0,42.0656,42.1225,42.0371,42.1225,31924.0
2018-05-18 15:50:00,44.39,44.39,44.3,44.35,31107.0,42.1035,42.1035,42.0182,42.0656,31107.0
2018-05-18 15:55:00,44.35,44.4,44.3,44.31,61486.0,42.0656,42.113,42.0182,42.0277,61486.0
2018-05-21 09:30:00,45.12,45.33,45.11,45.31,290174.0,42.7959,42.9951,42.7864,42.9761,290174.0
2018-05-21 09:35:00,45.32,45.47,45.32,45.36,183907.0,42.9856,43.1279,42.9856,43.0236,183907.0
2018-05-21 09:40:00,45.38,45.47,45.37,45.47,56106.0,43.0425,43.1279,43.0331,43.1279,56106.0
2018-05-21 09:45:00,45.47,45.52,45.4,45.41,171347.0,43.1279,43.1753,43.0615,43.071,171347.0
2018-05-21 09:50:00,45.43,45.44,45.28,45.32,147548.0,43.09,43.0995,42.9477,42.9856,147548.0
2018-05-21 09:55:00,45.32,45.35,45.24,45.24,84002.0,42.9856,43.0141,42.9098,42.9098,84002.0
2018-05-21 10:00:00,45.26,45.35,45.24,45.28,50747.0,42.9287,43.0141,42.9098,42.9477,50747.0
2018-05-21 10:05:00,45.28,45.31,45.21,45.31,44859.0,42.9477,42.9761,42.8813,42.9761,44859.0
2018-05-21 10:10:00,45.31,45.38,45.29,45.37,59687.0,42.9761,43.0425,42.9572,43.0331,59687.0
2018-05-21 10:15:00,45.37,45.42,45.36,45.39,61115.0,43.0331,43.0805,43.0236,43.052,61115.0
2018-05-21 10:20:00,45.39,45.41,45.34,45.34,24859.0,43.052,43.071,43.0046,43.0046,24859.0
2018-05-21 10:25:00,45.37,45.4,45.34,45.4,20098.0,43.0331,43.0615,43.0046,43.0615,20098.0
2018-05-21 10:30:00,45.4,45.55,45.4,45.54,74009.0,43.0615,43.2038,43.0615,43.1943,74009.0
2018-05-21 10:35:00,45.54,45.58,45.51,45.52,50778.0,43.1943,43.2322,43.1658,43.1753,50778.0
2018-05-21 10:40:00,45.51,45.6,45.5,45.56,31418.0,43.1658,43.2512,43.1564,43.2133,31418.0
2018-05-21 10:45:00,45.56,45.59,45.53,45.54,19452.0,43.2133,43.2417,43.1848,43.1943,19452.0
2018-05-21 10:50:00,45.55,45.55,45.47,45.48,34266.0,43.2038,43.2038,43.1279,43.1374,34266.0
2018-05-21 10:55:00,45.49,45.51,45.48,45.51,12904.0,43.1469,43.1658,43.1374,43.1658,12904.0
2018-05-21 11:00:00,45.52,45.55,45.47,45.49,29141.0,43.1753,43.2038,43.1279,43.1469,29141.0
2018-05-21 11:05:00,45.49,45.49,45.42,45.45,53090.0,43.1469,43.1469,43.0805,43.1089,53090.0
2018-05-21 11:10:00,45.46,45.49,45.38,45.38,29430.0,43.1184,43.1469,43.0425,43.0425,29430.0
2018-05-21 11:15:00,45.43,45.43,45.37,45.39,24674.0,43.09,43.09,43.0331,43.052,24674.0
2018-05-21 11:20:00,45.36,45.4,45.29,45.3,30323.0,43.0236,43.0615,42.9572,42.9667,30323.0
2018-05-21 11:25:00,45.29,45.29,45.0,45.1,106465.0,42.9572,42.9572,42.6821,42.777,106465.0
2018-05-21 11:30:00,45.1,45.14,44.97,45.0,83685.0,42.777,42.8149,42.6537,42.6821,83685.0
2018-05-21 11:35:00,44.99,45.08,44.93,45.06,59190.0,42.6726,42.758,42.6157,42.739,59190.0
2018-05-21 11:40:00,45.06,45.07,45.01,45.03,15790.0,42.739,42.7485,42.6916,42.7106,15790.0
2018-05-21 11:45:00,45.04,45.1,45.0,45.09,35397.0,42.7201,42.777,42.6821,42.7675,35397.0
2018-05-21 11:50:00,45.09,45.11,45.06,45.1,12411.0,42.7675,42.7864,42.739,42.777,12411.0
2018-05-21 11:55:00,45.1,45.17,45.08,45.17,22654.0,42.777,42.8434,42.758,42.8434,22654.0
2018-05-21 12:00:00,45.19,45.22,45.13,45.22,29851.0,42.8623,42.8908,42.8054,42.8908,29851.0
2018-05-21 12:05:00,45.21,45.21,45.14,45.14,42351.0,42.8813,42.8813,42.8149,42.8149,42351.0
2018-05-21 12:10:00,45.19,45.41,45.18,45.39,51743.0,42.8623,43.071,42.8528,43.052,51743.0
2018-05-21 12:15:00,45.4,45.41,45.33,45.35,68671.0,43.0615,43.071,42.9951,43.0141,68671.0
2018-05-21 12:20:00,45.36,45.36,45.28,45.33,19476.0,43.0236,43.0236,42.9477,42.9951,19476.0
2018-05-21 12:25:00,45.34,45.35,45.29,45.3,13317.0,43.0046,43.0141,42.9572,42.9667,13317.0
2018-05-21 12:30:00,45.3,45.32,45.24,45.29,15002.0,42.9667,42.9856,42.9098,42.9572,15002.0
2018-05-21 12:35:00,45.33,45.34,45.29,45.3,9312.0,42.9951,43.0046,42.9572,42.9667,9312.0
2018-05-21 12:40:00,45.28,45.36,45.27,45.35,8149.0,42.9477,43.0236,42.9382,43.0141,8149.0
2018-05-21 12:45:00,45.37,45.37,45.26,45.27,11213.0,43.0331,43.0331,42.9287,42.9382,11213.0
2018-05-21 12:50:00,45.29,45.34,45.28,45.28,32064.0,42.9572,43.0046,42.9477,42.9477,32064.0
2018-05-21 12:55:00,45.28,45.34,45.27,45.29,8270.0,42.9477,43.0046,42.9382,42.9572,8270.0
2018-05-21 13:00:00,45.31,45.35,45.3,45.3,33459.0,42.9761,43.0141,42.9667,42.9667,33459.0
2018-05-21 13:05:00,45.3,45.4,45.3,45.4,12613.0,42.9667,43.0615,42.9667,43.0615,12613.0
2018-05-21 13:10:00,45.39,45.46,45.35,45.38,27539.0,43.052,43.1184,43.0141,43.0425,27539.0
2018-05-21 13:15:00,45.38,45.41,45.37,45.4,9721.0,43.0425,43.071,43.0331,43.0615,9721.0
2018-05-21 13:20:00,45.41,45.41,45.34,45.34,14460.0,43.071,43.071,43.0046,43.0046,14460.0
2018-05-21 13:25:00,45.37,45.37,45.3,45.33,18288.0,43.0331,43.0331,42.9667,42.9951,18288.0
2018-05-21 13:30:00,45.34,45.41,45.3,45.33,16558.0,43.0046,43.071,42.9667,42.9951,16558.0
2018-05-21 13:35:00,45.32,45.37,45.32,45.36,22506.0,42.9856,43.0331,42.9856,43.0236,22506.0
2018-05-21 13:40:00,45.37,45.41,45.36,45.4,6961.0,43.0331,43.071,43.0236,43.0615,6961.0
2018-05-21 13:45:00,45.42,45.43,45.39,45.39,20585.0,43.0805,43.09,43.052,43.052,20585.0
2018-05-21 13:50:00,45.4,45.41,45.36,45.37,4072.0,43.0615,43.071,43.0236,43.0331,4072.0
2018-05-21 13:55:00,45.38,45.41,45.35,45.41,5020.0,43.0425,43.071,43.0141,43.071,5020.0
2018-05-21 14:00:00,45.42,45.42,45.3,45.36,18084.0,43.0805,43.0805,42.9667,43.0236,18084.0
2018-05-21 14:05:00,45.37,45.37,45.33,45.34,7250.0,43.0331,43.0331,42.9951,43.0046,7250.0
2018-05-21 14:10:00,45.35,45.37,45.26,45.27,10772.0,43.0141,43.0331,42.9287,42.9382,10772.0
2018-05-21 14:15:00,45.26,45.28,45.21,45.24,36189.0,42.9287,42.9477,42.8813,42.9098,36189.0
2018-05-21 14:20:00,45.22,45.26,45.2,45.25,34709.0,42.8908,42.9287,42.8718,42.9192,34709.0
2018-05-21 14:25:00,45.26,45.3,45.23,45.23,31725.0,42.9287,42.9667,42.9003,42.9003,31725.0
2018-05-21 14:30:00,45.22,45.23,45.07,45.1,48021.0,42.8908,42.9003,42.7485,42.777,48021.0
2018-05-21 14:35:00,45.09,45.15,45.09,45.13,14541.0,42.7675,42.8244,42.7675,42.8054,14541.0
2018-05-21 14:40:00,45.15,45.16,45.1,45.16,17394.0,42.8244,42.8339,42.777,42.8339,17394.0
2018-05-21 14:45:00,45.15,45.24,45.15,45.21,26459.0,42.8244,42.9098,42.8244,42.8813,26459.0
2018-05-21 14:50:00,45.21,45.27,45.18,45.25,21690.0,42.8813,42.9382,42.8528,42.9192,21690.0
2018-05-21 14:55:00,45.24,45.28,45.24,45.25,17944.0,42.9098,42.9477,42.9098,42.9192,17944.0
2018-05-21 15:00:00,45.25,45.25,45.2,45.2,15967.0,42.9192,42.9192,42.8718,42.8718,15967.0
2018-05-21 15:05:00,45.18,45.22,45.16,45.19,21507.0,42.8528,42.8908,42.8339,42.8623,21507.0
2018-05-21 15:10:00,45.19,45.32,45.18,45.28,30443.0,42.8623,42.9856,42.8528,42.9477,30443.0
2018-05-21 15:15:00,45.27,45.3,45.23,45.24,27730.0,42.9382,42.9667,42.9003,42.9098,27730.0
2018-05-21 15:20:00,45.25,45.27,45.23,45.23,19003.0,42.9192,42.9382,42.9003,42.9003,19003.0
2018-05-21 15:25:00,45.21,45.21,45.08,45.14,34064.0,42.8813,42.8813,42.758,42.8149,34064.0
2018-05-21 15:30:00,45.12,45.13,45.08,45.1,26396.0,42.7959,42.8054,42.758,42.777,26396.0
2018-05-21 15:35:00,45.09,45.12,45.07,45.12,30306.0,42.7675,42.7959,42.7485,42.7959,30306.0
2018-05-21 15:40:00,45.13,45.17,45.09,45.12,14996.0,42.8054,42.8434,42.7675,42.7959,14996.0
2018-05-21 15:45:00,45.12,45.17,45.12,45.16,25848.0,42.7959,42.8434,42.7959,42.8339,25848.0
2018-05-21 15:50:00,45.18,45.29,45.17,45.28,76212.0,42.8528,42.9572,42.8434,42.9477,76212.0
2018-05-21 15:55:00,45.28,45.31,45.19,45.28,178945.0,42.9477,42.9761,42.8623,42.9477,178945.0
2018-05-22 09:30:00,45.6,45.65,45.54,45.63,99463.0,43.2512,43.2986,43.1943,43.2797,99463.0
2018-05-22 09:35:00,45.64,45.74,45.55,45.61,80894.0,43.2892,43.384,43.2038,43.2607,80894.0
2018-05-22 09:40:00,45.62,45.62,45.51,45.56,26169.0,43.2702,43.2702,43.1658,43.2133,26169.0
2018-05-22 09:45:00,45.57,45.58,45.48,45.56,44239.0,43.2228,43.2322,43.1374,43.2133,44239.0
2018-05-22 09:50:00,45.58,45.58,45.52,45.56,21359.0,43.2322,43.2322,43.1753,43.2133,21359.0
2018-05-22 09:55:00,45.57,45.59,45.49,45.57,24787.0,43.2228,43.2417,43.1469,43.2228,24787.0
2018-05-22 10:00:00,45.58,45.59,45.53,45.58,17681.0,43.2322,43.2417,43.1848,43.2322,17681.0
2018-05-22 10:05:00,45.58,45.69,45.57,45.67,65476.0,43.2322,43.3366,43.2228,43.3176,65476.0
2018-05-22 10:10:00,45.68,45.7,45.37,45.4,103634.0,43.3271,43.3461,43.0331,43.0615,103634.0
2018-05-22 10:15:00,45.4,45.4,45.32,45.36,57978.0,43.0615,43.0615,42.9856,43.0236,57978.0
2018-05-22 10:20:00,45.38,45.49,45.35,45.42,52521.0,43.0425,43.1469,43.0141,43.0805,52521.0
2018-05-22 10:25:00,45.43,45.46,45.32,45.37,74138.0,43.09,43.1184,42.9856,43.0331,74138.0
2018-05-22 10:30:00,45.35,45.51,45.31,45.49,33078.0,43.0141,43.1658,42.9761,43.1469,33078.0
2018-05-22 10:35:00,45.45,45.47,45.37,45.46,30001.0,43.1089,43.1279,43.0331,43.1184,30001.0
2018-05-22 10:40:00,45.48,45.5,45.42,45.42,14182.0,43.1374,43.1564,43.0805,43.0805,14182.0
2018-05-22 10:45:00,45.42,45.44,45.28,45.4,24403.0,43.0805,43.0995,42.9477,43.0615,24403.0
2018-05-22 10:50:00,45.38,45.47,45.38,45.44,17528.0,43.0425,43.1279,43.0425,43.0995,17528.0
2018-05-22 10:55:00,45.44,45.46,45.39,45.39,7985.0,43.0995,43.1184,43.052,43.052,7985.0
2018-05-22 11:00:00,45.4,45.5,45.4,45.5,13256.0,43.0615,43.1564,43.0615,43.1564,13256.0
2018-05-22 11:05:00,45.5,45.54,45.47,45.5,12157.0,43.1564,43.1943,43.1279,43.1564,12157.0
2018-05-22 11:10:00,45.48,45.54,45.48,45.54,13212.0,43.1374,43.1943,43.1374,43.1943,13212.0
2018-05-22 11:15:00,45.53,45.56,45.49,45.55,6836.0,43.1848,43.2133,43.1469,43.2038,6836.0
2018-05-22 11:20:00,45.56,45.57,45.53,45.57,49515.0,43.2133,43.2228,43.1848,43.2228,49515.0
2018-05-22 11:25:00,45.58,45.6,45.54,45.54,6392.0,43.2322,43.2512,43.1943,43.1943,6392.0
2018-05-22 11:30:00,45.53,45.56,45.49,45.5,15687.0,43.1848,43.2133,43.1469,43.1564,15687.0
2018-05-22 11:35:00,45.5,45.53,45.46,45.5,12876.0,43.1564,43.1848,43.1184,43.1564,12876.0
2018-05-22 11:40:00,45.49,45.5,45.44,45.45,12951.0,43.1469,43.1564,43.0995,43.1089,12951.0
2018-05-22 11:45:00,45.45,45.46,45.43,45.44,6525.0,43.1089,43.1184,43.09,43.0995,6525.0
2018-05-22 11:50:00,45.44,45.46,45.44,45.46,2450.0,43.0995,43.1184,43.0995,43.1184,2450.0
2018-05-22 11:55:00,45.46,45.51,45.46,45.51,9222.0,43.1184,43.1658,43.1184,43.1658,9222.0
2018-05-22 12:00:00,45.51,45.51,45.49,45.5,10852.0,43.1658,43.1658,43.1469,43.1564,10852.0
2018-05-22 12:05:00,45.51,45.54,45.51,45.51,11700.0,43.1658,43.1943,43.1658,43.1658,11700.0
2018-05-22 12:10:00,45.51,45.53,45.47,45.53,10575.0,43.1658,43.1848,43.1279,43.1848,10575.0
2018-05-22 12:15:00,45.54,45.56,45.51,45.53,13890.0,43.1943,43.2133,43.1658,43.1848,13890.0
2018-05-22 12:20:00,45.52,45.53,45.44,45.46,16900.0,43.1753,43.1848,43.0995,43.1184,16900.0
2018-05-22 12:25:00,45.46,45.46,45.36,45.41,72957.0,43.1184,43.1184,43.0236,43.071,72957.0
2018-05-22 12:30:00,45.42,45.46,45.34,45.34,22307.0,43.0805,43.1184,43.0046,43.0046,22307.0
2018-05-22 12:35:00,45.34,45.38,45.32,45.37,7882.0,43.0046,43.0425,42.9856,43.0331,7882.0
2018-05-22 12:40:00,45.37,45.41,45.37,45.39,37700.0,43.0331,43.071,43.0331,43.052,37700.0
2018-05-22 12:45:00,45.39,45.42,45.38,45.39,15094.0,43.052,43.0805,43.0425,43.052,15094.0
2018-05-22 12:50:00,45.41,45.41,45.38,45.4,10600.0,43.071,43.071,43.0425,43.0615,10600.0
2018-05-22 12:55:00,45.44,45.44,45.39,45.39,16471.0,43.0995,43.0995,43.052,43.052,16471.0
2018-05-22 13:00:00,45.38,45.4,45.36,45.39,7460.0,43.0425,43.0615,43.0236,43.052,7460.0
2018-05-22 13:05:00,45.36,45.41,45.35,45.38,68819.0,43.0236,43.071,43.0141,43.0425,68819.0
2018-05-22 13:10:00,45.39,45.44,45.39,45.4,16826.0,43.052,43.0995,43.052,43.0615,16826.0
2018-05-22 13:15:00,45.4,45.42,45.38,45.38,11097.0,43.0615,43.0805,43.0425,43.0425,11097.0
2018-05-22 13:20:00,45.37,45.38,45.32,45.34,25850.0,43.0331,43.0425,42.9856,43.0046,25850.0
2018-05-22 13:25:00,45.37,45.4,45.35,45.4,19124.0,43.0331,43.0615,43.0141,43.0615,19124.0
2018-05-22 13:30:00,45.39,45.4,45.34,45.35,12914.0,43.052,43.0615,43.0046,43.0141,12914.0
2018-05-22 13:35:00,45.35,45.35,45.31,45.31,35909.0,43.0141,43.0141,42.9761,42.9761,35909.0
2018-05-22 13:40:00,45.31,45.37,45.3,45.35,21309.0,42.9761,43.0331,42.9667,43.0141,21309.0
2018-05-22 13:45:00,45.34,45.36,45.33,45.36,11179.0,43.0046,43.0236,42.9951,43.0236,11179.0
2018-05-22 13:50:00,45.34,45.41,45.34,45.41,9634.0,43.0046,43.071,43.0046,43.071,9634.0
2018-05-22 13:55:00,45.39,45.4,45.35,45.36,10300.0,43.052,43.0615,43.0141,43.0236,10300.0
2018-05-22 14:00:00,45.35,45.46,45.34,45.45,20356.0,43.0141,43.1184,43.0046,43.1089,20356.0
2018-05-22 14:05:00,45.44,45.46,45.42,45.42,16570.0,43.0995,43.1184,43.0805,43.0805,16570.0
2018-05-22 14:10:00,45.42,45.45,45.41,45.42,11317.0,43.0805,43.1089,43.071,43.0805,11317.0
2018-05-22 14:15:00,45.44,45.45,45.41,45.41,9835.0,43.0995,43.1089,43.071,43.071,9835.0
2018-05-22 14:20:00,45.44,45.45,45.42,45.44,4960.0,43.0995,43.1089,43.0805,43.0995,4960.0
2018-05-22 14:25:00,45.41,45.47,45.4,45.47,14200.0,43.071,43.1279,43.0615,43.1279,14200.0
2018-05-22 14:30:00,45.46,45.52,45.45,45.5,53685.0,43.1184,43.1753,43.1089,43.1564,53685.0
2018-05-22 14:35:00,45.49,45.49,45.44,45.44,8154.0,43.1469,43.1469,43.0995,43.0995,8154.0
2018-05-22 14:40:00,45.44,45.44,45.37,45.37,27800.0,43.0995,43.0995,43.0331,43.0331,27800.0
2018-05-22 14:45:00,45.38,45.41,45.36,45.36,22594.0,43.0425,43.071,43.0236,43.0236,22594.0
2018-05-22 14:50:00,45.38,45.38,45.34,45.35,16651.0,43.0425,43.0425,43.0046,43.0141,16651.0
2018-05-22 14:55:00,45.36,45.36,45.2,45.2,64655.0,43.0236,43.0236,42.8718,42.8718,64655.0
2018-05-22 15:00:00,45.17,45.26,45.16,45.21,31403.0,42.8434,42.9287,42.8339,42.8813,31403.0
2018-05-22 15:05:00,45.21,45.22,45.15,45.15,28418.0,42.8813,42.8908,42.8244,42.8244,28418.0
2018-05-22 15:10:00,45.16,45.16,45.08,45.14,26465.0,42.8339,42.8339,42.758,42.8149,26465.0
2018-05-22 15:15:00,45.13,45.19,45.1,45.13,16805.0,42.8054,42.8623,42.777,42.8054,16805.0
2018-05-22 15:20:00,45.13,45.18,45.07,45.18,29113.0,42.8054,42.8528,42.7485,42.8528,29113.0
2018-05-22 15:25:00,45.16,45.2,45.12,45.12,11190.0,42.8339,42.8718,42.7959,42.7959,11190.0
2018-05-22 15:30:00,45.13,45.13,44.97,44.99,58934.0,42.8054,42.8054,42.6537,42.6726,58934.0
2018-05-22 15:35:00,45.0,45.04,44.89,44.95,79875.0,42.6821,42.7201,42.5778,42.6347,79875.0
2018-05-22 15:40:00,44.94,45.02,44.92,44.96,88541.0,42.6252,42.7011,42.6062,42.6442,88541.0
2018-05-22 15:45:00,44.95,44.95,44.85,44.9,56163.0,42.6347,42.6347,42.5398,42.5873,56163.0
2018-05-22 15:50:00,44.9,44.9,44.72,44.8,64028.0,42.5873,42.5873,42.4165,42.4924,64028.0
2018-05-22 15:55:00,44.8,44.98,44.78,44.88,69633.0,42.4924,42.6631,42.4734,42.5683,69633.0
2018-05-23 09:30:00,44.19,44.35,44.17,44.2,178260.0,41.9138,42.0656,41.8949,41.9233,178260.0
2018-05-23 09:35:00,44.18,44.36,44.15,44.35,75735.0,41.9044,42.0751,41.8759,42.0656,75735.0
2018-05-23 09:40:00,44.33,44.42,44.28,44.35,110551.0,42.0466,42.132,41.9992,42.0656,110551.0
2018-05-23 09:45:00,44.32,44.42,44.27,44.29,45644.0,42.0371,42.132,41.9897,42.0087,45644.0
2018-05-23 09:50:00,44.33,44.42,44.27,44.36,55276.0,42.0466,42.132,41.9897,42.0751,55276.0
2018-05-23 09:55:00,44.35,44.48,44.35,44.42,76062.0,42.0656,42.1889,42.0656,42.132,76062.0
2018-05-23 10:00:00,44.41,44.43,44.31,44.32,49184.0,42.1225,42.1415,42.0277,42.0371,49184.0
2018-05-23 10:05:00,44.36,44.56,44.36,44.56,40617.0,42.0751,42.2648,42.0751,42.2648,40617.0
2018-05-23 10:10:00,44.54,44.71,44.52,44.65,44999.0,42.2458,42.4071,42.2268,42.3501,44999.0
2018-05-23 10:15:00,44.65,44.65,44.58,44.6,30541.0,42.3501,42.3501,42.2837,42.3027,30541.0
2018-05-23 10:20:00,44.6,44.61,44.55,44.56,26246.0,42.3027,42.3122,42.2553,42.2648,26246.0
2018-05-23 10:25:00,44.59,44.65,44.54,44.57,27448.0,42.2932,42.3501,42.2458,42.2743,27448.0
2018-05-23 10:30:00,44.56,44.56,44.37,44.39,24829.0,42.2648,42.2648,42.0846,42.1035,24829.0
2018-05-23 10:35:00,44.44,44.45,44.36,44.4,24299.0,42.151,42.1604,42.0751,42.113,24299.0
2018-05-23 10:40:00,44.35,44.37,44.26,44.34,31363.0,42.0656,42.0846,41.9802,42.0561,31363.0
2018-05-23 10:45:00,44.33,44.34,44.22,44.24,36263.0,42.0466,42.0561,41.9423,41.9613,36263.0
2018-05-23 10:50:00,44.24,44.26,44.1,44.19,56593.0,41.9613,41.9802,41.8285,41.9138,56593.0
2018-05-23 10:55:00,44.16,44.28,44.16,44.27,26420.0,41.8854,41.9992,41.8854,41.9897,26420.0
2018-05-23 11:00:00,44.21,44.33,44.2,44.28,41452.0,41.9328,42.0466,41.9233,41.9992,41452.0
2018-05-23 11:05:00,44.28,44.31,44.21,44.27,7166.0,41.9992,42.0277,41.9328,41.9897,7166.0
2018-05-23 11:10:00,44.26,44.3,44.21,44.3,4276.0,41.9802,42.0182,41.9328,42.0182,4276.0
2018-05-23 11:15:00,44.29,44.41,44.27,44.4,45314.0,42.0087,42.1225,41.9897,42.113,45314.0
2018-05-23 11:20:00,44.38,44.49,44.35,44.49,38182.0,42.0941,42.1984,42.0656,42.1984,38182.0
2018-05-23 11:25:00,44.48,44.51,44.42,44.42,30312.0,42.1889,42.2174,42.132,42.132,30312.0
2018-05-23 11:30:00,44.44,44.49,44.38,44.4,23072.0,42.151,42.1984,42.0941,42.113,23072.0
2018-05-23 11:35:00,44.46,44.46,44.36,44.37,4689.0,42.1699,42.1699,42.0751,42.0846,4689.0
2018-05-23 11:40:00,44.39,44.48,44.37,44.46,3838.0,42.1035,42.1889,42.0846,42.1699,3838.0
2018-05-23 11:45:00,44.48,44.58,44.47,44.57,29694.0,42.1889,42.2837,42.1794,42.2743,29694.0
2018-05-23 11:50:00,44.58,44.65,44.5,44.53,26391.0,42.2837,42.3501,42.2079,42.2363,26391.0
2018-05-23 11:55:00,44.52,44.52,44.35,44.35,9868.0,42.2268,42.2268,42.0656,42.0656,9868.0
2018-05-23 12:00:00,44.35,44.42,44.29,44.41,31525.0,42.0656,42.132,42.0087,42.1225,31525.0
2018-05-23 12:05:00,44.43,44.5,44.42,44.45,24196.0,42.1415,42.2079,42.132,42.1604,24196.0
2018-05-23 12:10:00,44.45,44.5,44.44,44.47,6024.0,42.1604,42.2079,42.151,42.1794,6024.0
2018-05-23 12:15:00,44.46,44.46,44.34,44.36,20303.0,42.1699,42.1699,42.0561,42.0751,20303.0
2018-05-23 12:20:00,44.34,44.38,44.25,44.28,25996.0,42.0561,42.0941,41.9707,41.9992,25996.0
2018-05-23 12:25:00,44.28,44.31,44.21,44.24,16886.0,41.9992,42.0277,41.9328,41.9613,16886.0
2018-05-23 12:30:00,44.25,44.33,44.25,44.28,21289.0,41.9707,42.0466,41.9707,41.9992,21289.0
2018-05-23 12:35:00,44.27,44.34,44.23,44.34,15516.0,41.9897,42.0561,41.9518,42.0561,15516.0
2018-05-23 12:40:00,44.36,44.51,44.36,44.49,31446.0,42.0751,42.2174,42.0751,42.1984,31446.0
2018-05-23 12:45:00,44.49,44.52,44.44,44.44,40006.0,42.1984,42.2268,42.151,42.151,40006.0
2018-05-23 12:50:00,44.46,44.52,44.45,44.47,19942.0,42.1699,42.2268,42.1604,42.1794,19942.0
2018-05-23 12:55:00,44.47,44.58,44.46,44.56,24052.0,42.1794,42.2837,42.1699,42.2648,24052.0
2018-05-23 13:00:00,44.56,44.56,44.39,44.41,39603.0,42.2648,42.2648,42.1035,42.1225,39603.0
2018-05-23 13:05:00,44.39,44.44,44.39,44.41,4917.0,42.1035,42.151,42.1035,42.1225,4917.0
2018-05-23 13:10:00,44.4,44.41,44.35,44.38,21704.0,42.113,42.1225,42.0656,42.0941,21704.0
2018-05-23 13:15:00,44.35,44.41,44.31,44.34,21090.0,42.0656,42.1225,42.0277,42.0561,21090.0
2018-05-23 13:20:00,44.38,44.45,44.37,44.43,11382.0,42.0941,42.1604,42.0846,42.1415,11382.0
2018-05-23 13:25:00,44.4,44.45,44.39,44.45,36825.0,42.113,42.1604,42.1035,42.1604,36825.0
2018-05-23 13:30:00,44.43,44.44,44.41,44.41,1388.0,42.1415,42.151,42.1225,42.1225,1388.0
2018-05-23 13:35:00,44.42,44.42,44.37,44.42,5610.0,42.132,42.132,42.0846,42.132,5610.0
2018-05-23 13:40:00,44.41,44.49,44.4,44.45,23890.0,42.1225,42.1984,42.113,42.1604,23890.0
2018-05-23 13:45:00,44.42,44.47,44.42,44.46,1261.0,42.132,42.1794,42.132,42.1699,1261.0
2018-05-23 13:50:00,44.44,44.5,44.42,44.47,23599.0,42.151,42.2079,42.132,42.1794,23599.0
2018-05-23 13:55:00,44.47,44.5,44.45,44.47,4877.0,42.1794,42.2079,42.1604,42.1794,4877.0
2018-05-23 14:00:00,44.49,44.62,44.45,44.52,42011.0,42.1984,42.3217,42.1604,42.2268,42011.0
2018-05-23 14:05:00,44.54,44.87,44.52,44.87,134247.0,42.2458,42.5588,42.2268,42.5588,134247.0
2018-05-23 14:10:00,44.9,44.92,44.77,44.91,85964.0,42.5873,42.6062,42.464,42.5968,85964.0
2018-05-23 14:15:00,44.9,45.0,44.84,44.85,41701.0,42.5873,42.6821,42.5304,42.5398,41701.0
2018-05-23 14:20:00,44.87,44.94,44.78,44.94,17662.0,42.5588,42.6252,42.4734,42.6252,17662.0
2018-05-23 14:25:00,44.95,45.04,44.84,44.87,96156.0,42.6347,42.7201,42.5304,42.5588,96156.0
2018-05-23 14:30:00,44.86,44.9,44.79,44.8,25868.0,42.5493,42.5873,42.4829,42.4924,25868.0
2018-05-23 14:35:00,44.79,44.81,44.74,44.76,19974.0,42.4829,42.5019,42.4355,42.4545,19974.0
2018-05-23 14:40:00,44.77,44.82,44.75,44.8,26711.0,42.464,42.5114,42.445,42.4924,26711.0
2018-05-23 14:45:00,44.79,44.86,44.78,44.81,27178.0,42.4829,42.5493,42.4734,42.5019,27178.0
2018-05-23 14:50:00,44.81,44.9,44.81,44.88,16260.0,42.5019,42.5873,42.5019,42.5683,16260.0
2018-05-23 14:55:00,44.89,45.0,44.88,45.0,25126.0,42.5778,42.6821,42.5683,42.6821,25126.0
2018-05-23 15:00:00,45.0,45.11,44.97,45.1,53894.0,42.6821,42.7864,42.6537,42.777,53894.0
2018-05-23 15:05:00,45.08,45.15,45.03,45.03,60174.0,42.758,42.8244,42.7106,42.7106,60174.0
2018-05-23 15:10:00,45.07,45.07,44.96,45.01,23489.0,42.7485,42.7485,42.6442,42.6916,23489.0
2018-05-23 15:15:00,45.01,45.03,44.97,45.02,20965.0,42.6916,42.7106,42.6537,42.7011,20965.0
2018-05-23 15:20:00,45.02,45.04,44.96,45.02,19669.0,42.7011,42.7201,42.6442,42.7011,19669.0
2018-05-23 15:25:00,45.0,45.1,45.0,45.09,24570.0,42.6821,42.777,42.6821,42.7675,24570.0
2018-05-23 15:30:00,45.08,45.12,45.0,45.08,26487.0,42.758,42.7959,42.6821,42.758,26487.0
2018-05-23 15:35:00,45.07,45.11,45.02,45.04,51386.0,42.7485,42.7864,42.7011,42.7201,51386.0
2018-05-23 15:40:00,45.02,45.1,45.01,45.03,41874.0,42.7011,42.777,42.6916,42.7106,41874.0
2018-05-23 15:45:00,45.0,45.04,44.93,45.04,43300.0,42.6821,42.7201,42.6157,42.7201,43300.0
2018-05-23 15:50:00,45.04,45.19,45.04,45.17,53514.0,42.7201,42.8623,42.7201,42.8434,53514.0
2018-05-23 15:55:00,45.17,45.31,45.16,45.27,97943.0,42.8434,42.9761,42.8339,42.9382,97943.0
2018-05-24 09:30:00,45.06,45.15,44.95,45.15,135406.0,42.739,42.8244,42.6347,42.8244,135406.0
2018-05-24 09:35:00,45.13,45.2,45.11,45.18,48903.0,42.8054,42.8718,42.7864,42.8528,48903.0
2018-05-24 09:40:00,45.2,45.2,44.83,44.9,91016.0,42.8718,42.8718,42.5209,42.5873,91016.0
2018-05-24 09:45:00,44.9,44.94,44.68,44.73,86593.0,42.5873,42.6252,42.3786,42.426,86593.0
2018-05-24 09:50:00,44.72,44.72,44.41,44.63,148397.0,42.4165,42.4165,42.1225,42.3312,148397.0
2018-05-24 09:55:00,44.66,44.66,44.39,44.52,69349.0,42.3596,42.3596,42.1035,42.2268,69349.0
2018-05-24 10:00:00,44.53,44.65,44.42,44.62,37538.0,42.2363,42.3501,42.132,42.3217,37538.0
2018-05-24 10:05:00,44.64,44.75,44.61,44.66,57954.0,42.3407,42.445,42.3122,42.3596,57954.0
2018-05-24 10:10:00,44.67,44.71,44.57,44.62,14498.0,42.3691,42.4071,42.2743,42.3217,14498.0
2018-05-24 10:15:00,44.58,44.68,44.47,44.48,24857.0,42.2837,42.3786,42.1794,42.1889,24857.0
2018-05-24 10:20:00,44.5,44.56,44.45,44.45,32159.0,42.2079,42.2648,42.1604,42.1604,32159.0
2018-05-24 10:25:00,44.47,44.5,44.32,44.4,57739.0,42.1794,42.2079,42.0371,42.113,57739.0
2018-05-24 10:30:00,44.35,44.38,44.18,44.24,84019.0,42.0656,42.0941,41.9044,41.9613,84019.0
2018-05-24 10:35:00,44.27,44.44,44.23,44.43,56576.0,41.9897,42.151,41.9518,42.1415,56576.0
2018-05-24 10:40:00,44.44,44.48,44.37,44.37,45083.0,42.151,42.1889,42.0846,42.0846,45083.0
2018-05-24 10:45:00,44.36,44.42,44.2,44.31,49834.0,42.0751,42.132,41.9233,42.0277,49834.0
2018-05-24 10:50:00,44.36,44.36,44.2,44.21,42207.0,42.0751,42.0751,41.9233,41.9328,42207.0
2018-05-24 10:55:00,44.22,44.23,44.01,44.07,92420.0,41.9423,41.9518,41.7431,41.8,92420.0
2018-05-24 11:00:00,44.06,44.29,44.0,44.29,66399.0,41.7905,42.0087,41.7336,42.0087,66399.0
2018-05-24 11:05:00,44.29,44.45,44.23,44.35,35098.0,42.0087,42.1604,41.9518,42.0656,35098.0
2018-05-24 11:10:00,44.38,44.46,44.34,44.42,27285.0,42.0941,42.1699,42.0561,42.132,27285.0
2018-05-24 11:15:00,44.41,44.63,44.37,44.58,84120.0,42.1225,42.3312,42.0846,42.2837,84120.0
2018-05-24 11:20:00,44.57,44.58,44.46,44.46,37319.0,42.2743,42.2837,42.1699,42.1699,37319.0
2018-05-24 11:25:00,44.49,44.57,44.49,44.55,14643.0,42.1984,42.2743,42.1984,42.2553,14643.0
2018-05-24 11:30:00,44.56,44.62,44.53,44.57,22902.0,42.2648,42.3217,42.2363,42.2743,22902.0
2018-05-24 11:35:00,44.57,44.6,44.45,44.47,28994.0,42.2743,42.3027,42.1604,42.1794,28994.0
2018-05-24 11:40:00,44.51,44.7,44.51,44.7,52627.0,42.2174,42.3976,42.2174,42.3976,52627.0
2018-05-24 11:45:00,44.7,44.7,44.59,44.61,11057.0,42.3976,42.3976,42.2932,42.3122,11057.0
2018-05-24 11:50:00,44.62,44.63,44.5,44.55,21384.0,42.3217,42.3312,42.2079,42.2553,21384.0
2018-05-24 11:55:00,44.53,44.75,44.51,44.75,24260.0,42.2363,42.445,42.2174,42.445,24260.0
2018-05-24 12:00:00,44.75,44.83,44.67,44.67,48797.0,42.445,42.5209,42.3691,42.3691,48797.0
2018-05-24 12:05:00,44.69,44.75,44.66,44.68,24300.0,42.3881,42.445,42.3596,42.3786,24300.0
2018-05-24 12:10:00,44.7,44.83,44.68,44.77,23429.0,42.3976,42.5209,42.3786,42.464,23429.0
2018-05-24 12:15:00,44.76,44.86,44.76,44.8,25442.0,42.4545,42.5493,42.4545,42.4924,25442.0
2018-05-24 12:20:00,44.78,44.87,44.78,44.86,9727.0,42.4734,42.5588,42.4734,42.5493,9727.0
2018-05-24 12:25:00,44.87,44.9,44.82,44.83,28387.0,42.5588,42.5873,42.5114,42.5209,28387.0
2018-05-24 12:30:00,44.89,44.94,44.83,44.83,45821.0,42.5778,42.6252,42.5209,42.5209,45821.0
2018-05-24 12:35:00,44.84,44.84,44.74,44.81,23179.0,42.5304,42.5304,42.4355,42.5019,23179.0
2018-05-24 12:40:00,44.8,44.8,44.71,44.78,26391.0,42.4924,42.4924,42.4071,42.4734,26391.0
2018-05-24 12:45:00,44.8,44.84,44.77,44.83,26975.0,42.4924,42.5304,42.464,42.5209,26975.0
2018-05-24 12:50:00,44.85,44.85,44.72,44.74,9477.0,42.5398,42.5398,42.4165,42.4355,9477.0
2018-05-24 12:55:00,44.74,44.88,44.74,44.85,14737.0,42.4355,42.5683,42.4355,42.5398,14737.0
2018-05-24 13:00:00,44.89,45.0,44.88,44.95,47315.0,42.5778,42.6821,42.5683,42.6347,47315.0
2018-05-24 13:05:00,44.95,45.0,44.85,45.0,25075.0,42.6347,42.6821,42.5398,42.6821,25075.0
2018-05-24 13:10:00,44.99,45.08,44.99,45.02,31145.0,42.6726,42.758,42.6726,42.7011,31145.0
2018-05-24 13:15:00,45.03,45.05,44.98,45.05,10900.0,42.7106,42.7295,42.6631,42.7295,10900.0
2018-05-24 13:20:00,45.08,45.09,45.01,45.09,8439.0,42.758,42.7675,42.6916,42.7675,8439.0
2018-05-24 13:25:00,45.07,45.07,45.0,45.0,8405.0,42.7485,42.7485,42.6821,42.6821,8405.0
2018-05-24 13:30:00,45.03,45.04,44.98,44.99,4026.0,42.7106,42.7201,42.6631,42.6726,4026.0
2018-05-24 13:35:00,44.98,45.01,44.97,44.98,8443.0,42.6631,42.6916,42.6537,42.6631,8443.0
2018-05-24 13:40:00,44.97,45.05,44.95,45.05,81403.0,42.6537,42.7295,42.6347,42.7295,81403.0
2018-05-24 13:45:00,45.06,45.07,45.01,45.03,11198.0,42.739,42.7485,42.6916,42.7106,11198.0
2018-05-24 13:50:00,45.05,45.05,44.96,44.96,10390.0,42.7295,42.7295,42.6442,42.6442,10390.0
2018-05-24 13:55:00,44.96,45.04,44.93,45.04,8848.0,42.6442,42.7201,42.6157,42.7201,8848.0
2018-05-24 14:00:00,45.03,45.03,44.92,44.97,14024.0,42.7106,42.7106,42.6062,42.6537,14024.0
2018-05-24 14:05:00,44.98,45.0,44.95,44.98,58163.0,42.6631,42.6821,42.6347,42.6631,58163.0
2018-05-24 14:10:00,44.98,45.03,44.97,44.99,18312.0,42.6631,42.7106,42.6537,42.6726,18312.0
2018-05-24 14:15:00,44.99,45.07,44.96,45.05,6917.0,42.6726,42.7485,42.6442,42.7295,6917.0
2018-05-24 14:20:00,45.03,45.1,45.02,45.09,16058.0,42.7106,42.777,42.7011,42.7675,16058.0
2018-05-24 14:25:00,45.1,45.14,45.07,45.09,72652.0,42.777,42.8149,42.7485,42.7675,72652.0
2018-05-24 14:30:00,45.07,45.09,45.02,45.03,10686.0,42.7485,42.7675,42.7011,42.7106,10686.0
2018-05-24 14:35:00,45.04,45.05,45.01,45.04,14803.0,42.7201,42.7295,42.6916,42.7201,14803.0
2018-05-24 14:40:00,45.06,45.07,44.99,45.01,18611.0,42.739,42.7485,42.6726,42.6916,18611.0
2018-05-24 14:45:00,45.0,45.01,44.91,44.94,25075.0,42.6821,42.6916,42.5968,42.6252,25075.0
2018-05-24 14:50:00,44.93,44.97,44.88,44.94,27326.0,42.6157,42.6537,42.5683,42.6252,27326.0
2018-05-24 14:55:00,44.94,45.02,44.93,44.99,9150.0,42.6252,42.7011,42.6157,42.6726,9150.0
2018-05-24 15:00:00,44.94,44.98,44.86,44.94,31715.0,42.6252,42.6631,42.5493,42.6252,31715.0
2018-05-24 15:05:00,44.92,45.08,44.9,45.07,15724.0,42.6062,42.758,42.5873,42.7485,15724.0
2018-05-24 15:10:00,45.08,45.1,45.03,45.04,12932.0,42.758,42.777,42.7106,42.7201,12932.0
2018-05-24 15:15:00,45.05,45.11,45.02,45.09,26147.0,42.7295,42.7864,42.7011,42.7675,26147.0
2018-05-24 15:20:00,45.1,45.16,45.07,45.12,10569.0,42.777,42.8339,42.7485,42.7959,10569.0
2018-05-24 15:25:00,45.11,45.15,45.08,45.09,12075.0,42.7864,42.8244,42.758,42.7675,12075.0
2018-05-24 15:30:00,45.08,45.14,45.07,45.11,25856.0,42.758,42.8149,42.7485,42.7864,25856.0
2018-05-24 15:35:00,45.1,45.14,45.0,45.03,24647.0,42.777,42.8149,42.6821,42.7106,24647.0
2018-05-24 15:40:00,45.01,45.01,44.94,44.94,14465.0,42.6916,42.6916,42.6252,42.6252,14465.0
2018-05-24 15:45:00,44.93,45.02,44.89,45.01,41760.0,42.6157,42.7011,42.5778,42.6916,41760.0
2018-05-24 15:50:00,45.0,45.02,44.91,44.91,28803.0,42.6821,42.7011,42.5968,42.5968,28803.0
2018-05-24 15:55:00,44.91,45.08,44.91,45.02,146111.0,42.5968,42.758,42.5968,42.7011,146111.0
2018-05-25 09:30:00,44.68,44.84,44.59,44.59,114613.0,42.3786,42.5304,42.2932,42.2932,114613.0
2018-05-25 09:35:00,44.59,44.73,44.59,44.67,33615.0,42.2932,42.426,42.2932,42.3691,33615.0
2018-05-25 09:40:00,44.69,44.71,44.5,44.54,50899.0,42.3881,42.4071,42.2079,42.2458,50899.0
2018-05-25 09:45:00,44.51,44.7,44.5,44.65,59808.0,42.2174,42.3976,42.2079,42.3501,59808.0
2018-05-25 09:50:00,44.64,44.68,44.51,44.62,37462.0,42.3407,42.3786,42.2174,42.3217,37462.0
2018-05-25 09:55:00,44.6,44.77,44.6,44.75,52085.0,42.3027,42.464,42.3027,42.445,52085.0
2018-05-25 10:00:00,44.73,44.78,44.65,44.72,44941.0,42.426,42.4734,42.3501,42.4165,44941.0
2018-05-25 10:05:00,44.7,44.82,44.65,44.82,29438.0,42.3976,42.5114,42.3501,42.5114,29438.0
2018-05-25 10:10:00,44.81,44.87,44.8,44.85,25009.0,42.5019,42.5588,42.4924,42.5398,25009.0
2018-05-25 10:15:00,44.84,45.0,44.83,44.96,85444.0,42.5304,42.6821,42.5209,42.6442,85444.0
2018-05-25 10:20:00,44.95,44.96,44.84,44.89,31657.0,42.6347,42.6442,42.5304,42.5778,31657.0
2018-05-25 10:25:00,44.92,44.95,44.85,44.89,21260.0,42.6062,42.6347,42.5398,42.5778,21260.0
2018-05-25 10:30:00,44.94,45.01,44.9,44.92,25759.0,42.6252,42.6916,42.5873,42.6062,25759.0
2018-05-25 10:35:00,44.94,44.96,44.88,44.88,25933.0,42.6252,42.6442,42.5683,42.5683,25933.0
2018-05-25 10:40:00,44.9,44.91,44.82,44.86,14616.0,42.5873,42.5968,42.5114,42.5493,14616.0
2018-05-25 10:45:00,44.82,44.84,44.69,44.7,26363.0,42.5114,42.5304,42.3881,42.3976,26363.0
2018-05-25 10:50:00,44.74,44.79,44.71,44.78,24550.0,42.4355,42.4829,42.4071,42.4734,24550.0
2018-05-25 10:55:00,44.8,44.84,44.73,44.84,32245.0,42.4924,42.5304,42.426,42.5304,32245.0
2018-05-25 11:00:00,44.84,44.88,44.82,44.88,3391.0,42.5304,42.5683,42.5114,42.5683,3391.0
2018-05-25 11:05:00,44.88,44.95,44.88,44.91,17433.0,42.5683,42.6347,42.5683,42.5968,17433.0
2018-05-25 11:10:00,44.92,44.92,44.81,44.84,13955.0,42.6062,42.6062,42.5019,42.5304,13955.0
2018-05-25 11:15:00,44.85,44.87,44.81,44.86,19975.0,42.5398,42.5588,42.5019,42.5493,19975.0
2018-05-25 11:20:00,44.83,44.83,44.75,44.76,7845.0,42.5209,42.5209,42.445,42.4545,7845.0
2018-05-25 11:25:00,44.76,44.84,44.75,44.83,9975.0,42.4545,42.5304,42.445,42.5209,9975.0
2018-05-25 11:30:00,44.81,44.87,44.81,44.87,23865.0,42.5019,42.5588,42.5019,42.5588,23865.0
2018-05-25 11:35:00,44.84,44.87,44.84,44.86,2205.0,42.5304,42.5588,42.5304,42.5493,2205.0
2018-05-25 11:40:00,44.87,44.87,44.79,44.79,18050.0,42.5588,42.5588,42.4829,42.4829,18050.0
2018-05-25 11:45:00,44.85,44.85,44.84,44.85,800.0,42.5398,42.5398,42.5304,42.5398,800.0
2018-05-25 11:50:00,44.81,44.84,44.79,44.82,29938.0,42.5019,42.5304,42.4829,42.5114,29938.0
2018-05-25 11:55:00,44.83,44.83,44.79,44.8,8505.0,42.5209,42.5209,42.4829,42.4924,8505.0
2018-05-25 12:00:00,44.77,44.81,44.76,44.78,3850.0,42.464,42.5019,42.4545,42.4734,3850.0
2018-05-25 12:05:00,44.77,44.77,44.64,44.64,31151.0,42.464,42.464,42.3407,42.3407,31151.0
2018-05-25 12:10:00,44.62,44.65,44.58,44.63,30377.0,42.3217,42.3501,42.2837,42.3312,30377.0
2018-05-25 12:15:00,44.65,44.65,44.59,44.61,21672.0,42.3501,42.3501,42.2932,42.3122,21672.0
2018-05-25 12:20:00,44.59,44.61,44.53,44.61,36311.0,42.2932,42.3122,42.2363,42.3122,36311.0
2018-05-25 12:25:00,44.61,44.69,44.61,44.68,9789.0,42.3122,42.3881,42.3122,42.3786,9789.0
2018-05-25 12:30:00,44.68,44.68,44.63,44.66,34458.0,42.3786,42.3786,42.3312,42.3596,34458.0
2018-05-25 12:35:00,44.69,44.7,44.65,44.65,11869.0,42.3881,42.3976,42.3501,42.3501,11869.0
2018-05-25 12:40:00,44.68,44.73,44.65,44.65,16389.0,42.3786,42.426,42.3501,42.3501,16389.0
2018-05-25 12:45:00,44.65,44.65,44.62,44.63,7933.0,42.3501,42.3501,42.3217,42.3312,7933.0
2018-05-25 12:50:00,44.62,44.63,44.57,44.63,10250.0,42.3217,42.3312,42.2743,42.3312,10250.0
2018-05-25 12:55:00,44.65,44.71,44.63,44.64,3000.0,42.3501,42.4071,42.3312,42.3407,3000.0
2018-05-25 13:00:00,44.62,44.68,44.61,44.62,10495.0,42.3217,42.3786,42.3122,42.3217,10495.0
2018-05-25 13:05:00,44.65,44.69,44.64,44.66,3855.0,42.3501,42.3881,42.3407,42.3596,3855.0
2018-05-25 13:10:00,44.67,44.71,44.61,44.62,13235.0,42.3691,42.4071,42.3122,42.3217,13235.0
2018-05-25 13:15:00,44.64,44.64,44.6,44.62,6429.0,42.3407,42.3407,42.3027,42.3217,6429.0
2018-05-25 13:20:00,44.61,44.61,44.58,44.61,2690.0,42.3122,42.3122,42.2837,42.3122,2690.0
2018-05-25 13:25:00,44.59,44.6,44.58,44.59,19551.0,42.2932,42.3027,42.2837,42.2932,19551.0
2018-05-25 13:30:00,44.56,44.56,44.46,44.49,60168.0,42.2648,42.2648,42.1699,42.1984,60168.0
2018-05-25 13:35:00,44.48,44.56,44.48,44.54,4736.0,42.1889,42.2648,42.1889,42.2458,4736.0
2018-05-25 13:40:00,44.54,44.54,44.5,44.53,14464.0,42.2458,42.2458,42.2079,42.2363,14464.0
2018-05-25 13:45:00,44.53,44.55,44.49,44.5,5951.0,42.2363,42.2553,42.1984,42.2079,5951.0
2018-05-25 13:50:00,44.52,44.54,44.49,44.5,4000.0,42.2268,42.2458,42.1984,42.2079,4000.0
2018-05-25 13:55:00,44.5,44.5,44.43,44.47,14689.0,42.2079,42.2079,42.1415,42.1794,14689.0
2018-05-25 14:00:00,44.45,44.58,44.45,44.53,9712.0,42.1604,42.2837,42.1604,42.2363,9712.0
2018-05-25 14:05:00,44.54,44.62,44.54,44.58,13288.0,42.2458,42.3217,42.2458,42.2837,13288.0
2018-05-25 14:10:00,44.58,44.61,44.56,44.57,8910.0,42.2837,42.3122,42.2648,42.2743,8910.0
2018-05-25 14:15:00,44.56,44.61,44.56,44.59,7463.0,42.2648,42.3122,42.2648,42.2932,7463.0
2018-05-25 14:20:00,44.61,44.63,44.57,44.62,9584.0,42.3122,42.3312,42.2743,42.3217,9584.0
2018-05-25 14:25:00,44.61,44.64,44.6,44.63,11246.0,42.3122,42.3407,42.3027,42.3312,11246.0
2018-05-25 14:30:00,44.64,44.65,44.6,44.6,18409.0,42.3407,42.3501,42.3027,42.3027,18409.0
2018-05-25 14:35:00,44.57,44.58,44.57,44.58,2735.0,42.2743,42.2837,42.2743,42.2837,2735.0
2018-05-25 14:40:00,44.51,44.52,44.4,44.42,26980.0,42.2174,42.2268,42.113,42.132,26980.0
2018-05-25 14:45:00,44.42,44.43,44.37,44.41,28295.0,42.132,42.1415,42.0846,42.1225,28295.0
2018-05-25 14:50:00,44.4,44.46,44.4,44.46,7262.0,42.113,42.1699,42.113,42.1699,7262.0
2018-05-25 14:55:00,44.44,44.47,44.43,44.44,4813.0,42.151,42.1794,42.1415,42.151,4813.0
2018-05-25 15:00:00,44.43,44.46,44.38,44.44,10367.0,42.1415,42.1699,42.0941,42.151,10367.0
2018-05-25 15:05:00,44.43,44.48,44.41,44.46,3975.0,42.1415,42.1889,42.1225,42.1699,3975.0
2018-05-25 15:10:00,44.45,44.52,44.45,44.5,15092.0,42.1604,42.2268,42.1604,42.2079,15092.0
2018-05-25 15:15:00,44.51,44.6,44.51,44.59,28080.0,42.2174,42.3027,42.2174,42.2932,28080.0
2018-05-25 15:20:00,44.6,44.62,44.55,44.57,25201.0,42.3027,42.3217,42.2553,42.2743,25201.0
2018-05-25 15:25:00,44.57,44.69,44.56,44.69,17958.0,42.2743,42.3881,42.2648,42.3881,17958.0
2018-05-25 15:30:00,44.68,44.71,44.64,44.69,41234.0,42.3786,42.4071,42.3407,42.3881,41234.0
2018-05-25 15:35:00,44.68,44.69,44.63,44.63,20983.0,42.3786,42.3881,42.3312,42.3312,20983.0
2018-05-25 15:40:00,44.63,44.63,44.55,44.56,22829.0,42.3312,42.3312,42.2553,42.2648,22829.0
2018-05-25 15:45:00,44.54,44.61,44.54,44.59,21592.0,42.2458,42.3122,42.2458,42.2932,21592.0
2018-05-25 15:50:00,44.6,44.72,44.6,44.71,50378.0,42.3027,42.4165,42.3027,42.4071,50378.0
2018-05-25 15:55:00,44.71,44.76,44.66,44.67,127983.0,42.4071,42.4545,42.3596,42.3691,127983.0
2018-05-29 09:30:00,43.76,43.87,43.65,43.7,165881.0,41.506,41.6103,41.4017,41.4491,165881.0
2018-05-29 09:35:00,43.7,43.8,43.61,43.68,83367.0,41.4491,41.5439,41.3637,41.4301,83367.0
2018-05-29 09:40:00,43.68,43.84,43.55,43.68,101109.0,41.4301,41.5819,41.3068,41.4301,101109.0
2018-05-29 09:45:00,43.68,43.79,43.68,43.75,28767.0,41.4301,41.5344,41.4301,41.4965,28767.0
2018-05-29 09:50:00,43.77,43.89,43.74,43.82,345370.0,41.5155,41.6293,41.487,41.5629,345370.0
2018-05-29 09:55:00,43.84,44.12,43.77,44.03,102475.0,41.5819,41.8474,41.5155,41.7621,102475.0
2018-05-29 10:00:00,44.07,44.17,44.05,44.15,329153.0,41.8,41.8949,41.781,41.8759,329153.0
2018-05-29 10:05:00,44.16,44.18,44.1,44.12,35513.0,41.8854,41.9044,41.8285,41.8474,35513.0
2018-05-29 10:10:00,44.11,44.14,43.99,44.0,32917.0,41.838,41.8664,41.7241,41.7336,32917.0
2018-05-29 10:15:00,43.99,44.01,43.95,43.98,18289.0,41.7241,41.7431,41.6862,41.7147,18289.0
2018-05-29 10:20:00,43.95,44.03,43.91,43.92,30311.0,41.6862,41.7621,41.6483,41.6577,30311.0
2018-05-29 10:25:00,43.99,44.13,43.95,44.05,17121.0,41.7241,41.8569,41.6862,41.781,17121.0
2018-05-29 10:30:00,44.01,44.01,43.79,43.86,44330.0,41.7431,41.7431,41.5344,41.6008,44330.0
2018-05-29 10:35:00,43.83,43.95,43.82,43.95,13308.0,41.5724,41.6862,41.5629,41.6862,13308.0
2018-05-29 10:40:00,43.94,44.02,43.89,43.89,66414.0,41.6767,41.7526,41.6293,41.6293,66414.0
2018-05-29 10:45:00,43.89,43.94,43.83,43.94,57451.0,41.6293,41.6767,41.5724,41.6767,57451.0
2018-05-29 10:50:00,43.95,44.01,43.93,43.97,14206.0,41.6862,41.7431,41.6672,41.7052,14206.0
2018-05-29 10:55:00,43.92,43.93,43.76,43.77,15922.0,41.6577,41.6672,41.506,41.5155,15922.0
2018-05-29 11:00:00,43.78,43.78,43.56,43.61,55578.0,41.525,41.525,41.3163,41.3637,55578.0
2018-05-29 11:05:00,43.6,43.64,43.54,43.59,79180.0,41.3542,41.3922,41.2973,41.3447,79180.0
2018-05-29 11:10:00,43.6,43.75,43.59,43.72,36140.0,41.3542,41.4965,41.3447,41.468,36140.0
2018-05-29 11:15:00,43.73,43.75,43.6,43.63,28805.0,41.4775,41.4965,41.3542,41.3827,28805.0
2018-05-29 11:20:00,43.63,43.75,43.61,43.71,43616.0,41.3827,41.4965,41.3637,41.4586,43616.0
2018-05-29 11:25:00,43.68,43.83,43.59,43.68,46662.0,41.4301,41.5724,41.3447,41.4301,46662.0
2018-05-29 11:30:00,43.68,43.69,43.57,43.6,41243.0,41.4301,41.4396,41.3258,41.3542,41243.0
2018-05-29 11:35:00,43.58,43.58,43.42,43.44,157278.0,41.3353,41.3353,41.1835,41.2025,157278.0
2018-05-29 11:40:00,43.41,43.43,43.11,43.11,87250.0,41.174,41.193,40.8895,40.8895,87250.0
2018-05-29 11:45:00,43.11,43.14,43.04,43.13,60460.0,40.8895,40.9179,40.8231,40.9084,60460.0
2018-05-29 11:50:00,43.12,43.19,43.1,43.13,44677.0,40.899,40.9653,40.88,40.9084,44677.0
2018-05-29 11:55:00,43.14,43.19,43.07,43.08,29425.0,40.9179,40.9653,40.8515,40.861,29425.0
2018-05-29 12:00:00,43.06,43.07,42.82,42.83,379520.0,40.842,40.8515,40.6144,40.6239,379520.0
2018-05-29 12:05:00,42.83,42.9,42.73,42.75,95954.0,40.6239,40.6903,40.529,40.548,95954.0
2018-05-29 12:10:00,42.74,42.8,42.57,42.57,129777.0,40.5385,40.5954,40.3773,40.3773,129777.0
2018-05-29 12:15:00,42.56,42.8,42.56,42.77,71001.0,40.3678,40.5954,40.3678,40.567,71001.0
2018-05-29 12:20:00,42.77,42.91,42.75,42.91,59586.0,40.567,40.6998,40.548,40.6998,59586.0
2018-05-29 12:25:00,42.92,42.99,42.8,42.86,60552.0,40.7093,40.7756,40.5954,40.6523,60552.0
2018-05-29 12:30:00,42.84,43.06,42.84,43.02,51076.0,40.6334,40.842,40.6334,40.8041,51076.0
2018-05-29 12:35:00,43.0,43.17,42.98,43.06,47486.0,40.7851,40.9464,40.7662,40.842,47486.0
2018-05-29 12:40:00,43.07,43.21,43.05,43.07,47662.0,40.8515,40.9843,40.8326,40.8515,47662.0
2018-05-29 12:45:00,43.06,43.17,43.05,43.16,28281.0,40.842,40.9464,40.8326,40.9369,28281.0
2018-05-29 12:50:00,43.17,43.27,43.17,43.23,57810.0,40.9464,41.0412,40.9464,41.0033,57810.0
2018-05-29 12:55:00,43.26,43.28,43.19,43.24,26931.0,41.0317,41.0507,40.9653,41.0128,26931.0
2018-05-29 13:00:00,43.23,43.23,43.01,43.03,69533.0,41.0033,41.0033,40.7946,40.8136,69533.0
2018-05-29 13:05:00,43.02,43.03,42.91,42.92,34320.0,40.8041,40.8136,40.6998,40.7093,34320.0
2018-05-29 13:10:00,42.94,42.98,42.9,42.94,25477.0,40.7282,40.7662,40.6903,40.7282,25477.0
2018-05-29 13:15:00,42.92,43.02,42.84,42.99,27966.0,40.7093,40.8041,40.6334,40.7756,27966.0
2018-05-29 13:20:00,43.02,43.08,42.96,42.99,15604.0,40.8041,40.861,40.7472,40.7756,15604.0
2018-05-29 13:25:00,42.99,43.04,42.91,42.98,8506.0,40.7756,40.8231,40.6998,40.7662,8506.0
2018-05-29 13:30:00,42.95,42.95,42.75,42.78,53147.0,40.7377,40.7377,40.548,40.5765,53147.0
2018-05-29 13:35:00,42.77,42.81,42.73,42.75,45875.0,40.567,40.6049,40.529,40.548,45875.0
2018-05-29 13:40:00,42.75,42.91,42.75,42.78,29673.0,40.548,40.6998,40.548,40.5765,29673.0
2018-05-29 13:45:00,42.82,43.06,42.81,43.0,38820.0,40.6144,40.842,40.6049,40.7851,38820.0
2018-05-29 13:50:00,43.0,43.09,42.96,43.01,17205.0,40.7851,40.8705,40.7472,40.7946,17205.0
2018-05-29 13:55:00,42.99,43.04,42.9,42.91,34738.0,40.7756,40.8231,40.6903,40.6998,34738.0
2018-05-29 14:00:00,42.88,42.89,42.62,42.66,60583.0,40.6713,40.6808,40.4247,40.4626,60583.0
2018-05-29 14:05:00,42.66,42.77,42.64,42.72,17942.0,40.4626,40.567,40.4437,40.5196,17942.0
2018-05-29 14:10:00,42.74,42.78,42.62,42.75,24887.0,40.5385,40.5765,40.4247,40.548,24887.0
2018-05-29 14:15:00,42.74,42.77,42.62,42.7,45190.0,40.5385,40.567,40.4247,40.5006,45190.0
2018-05-29 14:20:00,42.69,42.72,42.56,42.69,32527.0,40.4911,40.5196,40.3678,40.4911,32527.0
2018-05-29 14:25:00,42.71,42.91,42.63,42.91,31057.0,40.5101,40.6998,40.4342,40.6998,31057.0
2018-05-29 14:30:00,42.85,42.99,42.83,42.93,80617.0,40.6429,40.7756,40.6239,40.7187,80617.0
2018-05-29 14:35:00,42.93,43.02,42.78,42.79,99975.0,40.7187,40.8041,40.5765,40.5859,99975.0
2018-05-29 14:40:00,42.79,42.86,42.55,42.59,56828.0,40.5859,40.6523,40.3583,40.3963,56828.0
2018-05-29 14:45:00,42.58,42.71,42.54,42.62,44613.0,40.3868,40.5101,40.3488,40.4247,44613.0
2018-05-29 14:50:00,42.63,42.63,42.52,42.54,55887.0,40.4342,40.4342,40.3299,40.3488,55887.0
2018-05-29 14:55:00,42.55,42.6,42.49,42.55,58606.0,40.3583,40.4057,40.3014,40.3583,58606.0
2018-05-29 15:00:00,42.52,42.73,42.48,42.63,73169.0,40.3299,40.529,40.2919,40.4342,73169.0
2018-05-29 15:05:00,42.63,42.72,42.59,42.63,34467.0,40.4342,40.5196,40.3963,40.4342,34467.0
2018-05-29 15:10:00,42.65,42.69,42.6,42.6,42303.0,40.4532,40.4911,40.4057,40.4057,42303.0
2018-05-29 15:15:00,42.62,42.67,42.51,42.56,34566.0,40.4247,40.4721,40.3204,40.3678,34566.0
2018-05-29 15:20:00,42.55,42.64,42.52,42.62,28712.0,40.3583,40.4437,40.3299,40.4247,28712.0
2018-05-29 15:25:00,42.64,42.67,42.56,42.63,63352.0,40.4437,40.4721,40.3678,40.4342,63352.0
2018-05-29 15:30:00,42.66,42.84,42.59,42.8,72884.0,40.4626,40.6334,40.3963,40.5954,72884.0
2018-05-29 15:35:00,42.83,43.0,42.8,42.98,85177.0,40.6239,40.7851,40.5954,40.7662,85177.0
2018-05-29 15:40:00,42.99,43.11,42.92,43.11,132358.0,40.7756,40.8895,40.7093,40.8895,132358.0
2018-05-29 15:45:00,43.1,43.21,43.1,43.15,97775.0,40.88,40.9843,40.88,40.9274,97775.0
2018-05-29 15:50:00,43.17,43.28,43.12,43.17,83075.0,40.9464,41.0507,40.899,40.9464,83075.0
2018-05-29 15:55:00,43.16,43.22,43.08,43.14,175060.0,40.9369,40.9938,40.861,40.9179,175060.0
2018-05-30 09:30:00,43.82,43.91,43.8,43.86,147533.0,41.5629,41.6483,41.5439,41.6008,147533.0
2018-05-30 09:35:00,43.87,44.0,43.83,43.95,79302.0,41.6103,41.7336,41.5724,41.6862,79302.0
2018-05-30 09:40:00,43.95,44.0,43.83,43.95,73193.0,41.6862,41.7336,41.5724,41.6862,73193.0
2018-05-30 09:45:00,43.94,44.06,43.9,43.92,101186.0,41.6767,41.7905,41.6388,41.6577,101186.0
2018-05-30 09:50:00,43.89,43.94,43.77,43.8,67694.0,41.6293,41.6767,41.5155,41.5439,67694.0
2018-05-30 09:55:00,43.78,43.84,43.77,43.8,52899.0,41.525,41.5819,41.5155,41.5439,52899.0
2018-05-30 10:00:00,43.79,43.85,43.76,43.83,36384.0,41.5344,41.5914,41.506,41.5724,36384.0
2018-05-30 10:05:00,43.83,43.94,43.77,43.91,20451.0,41.5724,41.6767,41.5155,41.6483,20451.0
2018-05-30 10:10:00,43.93,44.04,43.89,44.04,99560.0,41.6672,41.7716,41.6293,41.7716,99560.0
2018-05-30 10:15:00,44.05,44.08,43.96,43.96,101792.0,41.781,41.8095,41.6957,41.6957,101792.0
2018-05-30 10:20:00,43.97,43.99,43.84,43.87,23433.0,41.7052,41.7241,41.5819,41.6103,23433.0
2018-05-30 10:25:00,43.88,43.98,43.85,43.97,38027.0,41.6198,41.7147,41.5914,41.7052,38027.0
2018-05-30 10:30:00,43.96,44.1,43.96,44.08,38757.0,41.6957,41.8285,41.6957,41.8095,38757.0
2018-05-30 10:35:00,44.08,44.13,44.0,44.04,51284.0,41.8095,41.8569,41.7336,41.7716,51284.0
2018-05-30 10:40:00,44.04,44.32,44.0,44.31,91519.0,41.7716,42.0371,41.7336,42.0277,91519.0
2018-05-30 10:45:00,44.33,44.39,44.31,44.35,45520.0,42.0466,42.1035,42.0277,42.0656,45520.0
2018-05-30 10:50:00,44.35,44.37,44.32,44.34,23966.0,42.0656,42.0846,42.0371,42.0561,23966.0
2018-05-30 10:55:00,44.37,44.4,44.34,44.39,22442.0,42.0846,42.113,42.0561,42.1035,22442.0
2018-05-30 11:00:00,44.4,44.47,44.36,44.36,37061.0,42.113,42.1794,42.0751,42.0751,37061.0
2018-05-30 11:05:00,44.37,44.37,44.31,44.32,42341.0,42.0846,42.0846,42.0277,42.0371,42341.0
2018-05-30 11:10:00,44.31,44.38,44.3,44.34,16532.0,42.0277,42.0941,42.0182,42.0561,16532.0
2018-05-30 11:15:00,44.35,44.35,44.28,44.3,58851.0,42.0656,42.0656,41.9992,42.0182,58851.0
2018-05-30 11:20:00,44.33,44.4,44.33,44.4,21597.0,42.0466,42.113,42.0466,42.113,21597.0
2018-05-30 11:25:00,44.39,44.45,44.35,44.35,26629.0,42.1035,42.1604,42.0656,42.0656,26629.0
2018-05-30 11:30:00,44.37,44.56,44.36,44.55,135758.0,42.0846,42.2648,42.0751,42.2553,135758.0
2018-05-30 11:35:00,44.55,44.63,44.53,44.59,38035.0,42.2553,42.3312,42.2363,42.2932,38035.0
2018-05-30 11:40:00,44.58,44.6,44.43,44.47,24953.0,42.2837,42.3027,42.1415,42.1794,24953.0
2018-05-30 11:45:00,44.48,44.55,44.47,44.52,61583.0,42.1889,42.2553,42.1794,42.2268,61583.0
2018-05-30 11:50:00,44.53,44.61,44.52,44.6,151390.0,42.2363,42.3122,42.2268,42.3027,151390.0
2018-05-30 11:55:00,44.6,44.75,44.58,44.71,85865.0,42.3027,42.445,42.2837,42.4071,85865.0
2018-05-30 12:00:00,44.7,44.83,44.7,44.77,96018.0,42.3976,42.5209,42.3976,42.464,96018.0
2018-05-30 12:05:00,44.75,44.8,44.71,44.71,32642.0,42.445,42.4924,42.4071,42.4071,32642.0
2018-05-30 12:10:00,44.74,44.76,44.69,44.75,30920.0,42.4355,42.4545,42.3881,42.445,30920.0
2018-05-30 12:15:00,44.73,44.75,44.7,44.73,15963.0,42.426,42.445,42.3976,42.426,15963.0
2018-05-30 12:20:00,44.74,44.82,44.74,44.81,31367.0,42.4355,42.5114,42.4355,42.5019,31367.0
2018-05-30 12:25:00,44.82,44.83,44.76,44.8,61814.0,42.5114,42.5209,42.4545,42.4924,61814.0
2018-05-30 12:30:00,44.8,44.81,44.74,44.77,10100.0,42.4924,42.5019,42.4355,42.464,10100.0
2018-05-30 12:35:00,44.75,44.78,44.67,44.69,32468.0,42.445,42.4734,42.3691,42.3881,32468.0
2018-05-30 12:40:00,44.7,44.71,44.65,44.68,24046.0,42.3976,42.4071,42.3501,42.3786,24046.0
2018-05-30 12:45:00,44.66,44.7,44.63,44.66,50081.0,42.3596,42.3976,42.3312,42.3596,50081.0
2018-05-30 12:50:00,44.66,44.7,44.65,44.7,22115.0,42.3596,42.3976,42.3501,42.3976,22115.0
2018-05-30 12:55:00,44.69,44.76,44.69,44.71,24063.0,42.3881,42.4545,42.3881,42.4071,24063.0
2018-05-30 13:00:00,44.73,44.74,44.62,44.68,9142.0,42.426,42.4355,42.3217,42.3786,9142.0
2018-05-30 13:05:00,44.67,44.73,44.66,44.72,6736.0,42.3691,42.426,42.3596,42.4165,6736.0
2018-05-30 13:10:00,44.72,44.83,44.7,44.82,20303.0,42.4165,42.5209,42.3976,42.5114,20303.0
2018-05-30 13:15:00,44.83,44.96,44.82,44.95,129971.0,42.5209,42.6442,42.5114,42.6347,129971.0
2018-05-30 13:20:00,44.95,44.97,44.89,44.91,63116.0,42.6347,42.6537,42.5778,42.5968,63116.0
2018-05-30 13:25:00,44.91,44.98,44.87,44.87,54477.0,42.5968,42.6631,42.5588,42.5588,54477.0
2018-05-30 13:30:00,44.89,44.9,44.87,44.9,14005.0,42.5778,42.5873,42.5588,42.5873,14005.0
2018-05-30 13:35:00,44.9,44.93,44.87,44.93,13245.0,42.5873,42.6157,42.5588,42.6157,13245.0
2018-05-30 13:40:00,44.92,44.95,44.88,44.93,24653.0,42.6062,42.6347,42.5683,42.6157,24653.0
2018-05-30 13:45:00,44.94,44.98,44.92,44.98,33681.0,42.6252,42.6631,42.6062,42.6631,33681.0
2018-05-30 13:50:00,44.97,44.99,44.87,44.87,19339.0,42.6537,42.6726,42.5588,42.5588,19339.0
2018-05-30 13:55:00,44.89,44.92,44.87,44.88,2900.0,42.5778,42.6062,42.5588,42.5683,2900.0
2018-05-30 14:00:00,44.9,44.94,44.9,44.93,9956.0,42.5873,42.6252,42.5873,42.6157,9956.0
2018-05-30 14:05:00,44.9,44.98,44.89,44.98,20031.0,42.5873,42.6631,42.5778,42.6631,20031.0
2018-05-30 14:10:00,44.97,44.99,44.96,44.98,26497.0,42.6537,42.6726,42.6442,42.6631,26497.0
2018-05-30 14:15:00,44.97,44.98,44.88,44.92,60624.0,42.6537,42.6631,42.5683,42.6062,60624.0
2018-05-30 14:20:00,44.93,44.94,44.87,44.87,40109.0,42.6157,42.6252,42.5588,42.5588,40109.0
2018-05-30 14:25:00,44.88,44.91,44.85,44.9,13645.0,42.5683,42.5968,42.5398,42.5873,13645.0
2018-05-30 14:30:00,44.88,45.04,44.85,45.0,95713.0,42.5683,42.7201,42.5398,42.6821,95713.0
2018-05-30 14:35:00,45.0,45.03,44.98,45.02,46307.0,42.6821,42.7106,42.6631,42.7011,46307.0
2018-05-30 14:40:00,45.01,45.04,44.93,44.94,50322.0,42.6916,42.7201,42.6157,42.6252,50322.0
2018-05-30 14:45:00,44.96,44.96,44.9,44.93,15689.0,42.6442,42.6442,42.5873,42.6157,15689.0
2018-05-30 14:50:00,44.93,45.0,44.93,44.94,4365.0,42.6157,42.6821,42.6157,42.6252,4365.0
2018-05-30 14:55:00,44.93,44.95,44.92,44.94,4417.0,42.6157,42.6347,42.6062,42.6252,4417.0
2018-05-30 15:00:00,44.96,45.01,44.93,44.93,23185.0,42.6442,42.6916,42.6157,42.6157,23185.0
2018-05-30 15:05:00,44.94,44.97,44.86,44.86,30560.0,42.6252,42.6537,42.5493,42.5493,30560.0
2018-05-30 15:10:00,44.88,44.9,44.84,44.86,24460.0,42.5683,42.5873,42.5304,42.5493,24460.0
2018-05-30 15:15:00,44.85,44.92,44.84,44.9,15928.0,42.5398,42.6062,42.5304,42.5873,15928.0
2018-05-30 15:20:00,44.9,44.93,44.8,44.81,19413.0,42.5873,42.6157,42.4924,42.5019,19413.0
2018-05-30 15:25:00,44.82,44.83,44.79,44.79,26122.0,42.5114,42.5209,42.4829,42.4829,26122.0
2018-05-30 15:30:00,44.78,44.81,44.7,44.78,128772.0,42.4734,42.5019,42.3976,42.4734,128772.0
2018-05-30 15:35:00,44.78,44.78,44.71,44.72,38010.0,42.4734,42.4734,42.4071,42.4165,38010.0
2018-05-30 15:40:00,44.7,44.78,44.68,44.78,51094.0,42.3976,42.4734,42.3786,42.4734,51094.0
2018-05-30 15:45:00,44.75,44.76,44.67,44.74,97696.0,42.445,42.4545,42.3691,42.4355,97696.0
2018-05-30 15:50:00,44.74,44.83,44.74,44.81,51612.0,42.4355,42.5209,42.4355,42.5019,51612.0
2018-05-30 15:55:00,44.81,44.87,44.78,44.78,87398.0,42.5019,42.5588,42.4734,42.4734,87398.0
2018-05-31 09:30:00,44.6,44.62,44.39,44.56,216263.0,42.3027,42.3217,42.1035,42.2648,216263.0
2018-05-31 09:35:00,44.53,44.59,44.42,44.55,60825.0,42.2363,42.2932,42.132,42.2553,60825.0
2018-05-31 09:40:00,44.55,44.61,44.4,44.4,52328.0,42.2553,42.3122,42.113,42.113,52328.0
2018-05-31 09:45:00,44.4,44.53,44.37,44.37,46216.0,42.113,42.2363,42.0846,42.0846,46216.0
2018-05-31 09:50:00,44.37,44.46,44.32,44.46,57287.0,42.0846,42.1699,42.0371,42.1699,57287.0
2018-05-31 09:55:00,44.45,44.48,44.36,44.41,87759.0,42.1604,42.1889,42.0751,42.1225,87759.0
2018-05-31 10:00:00,44.4,44.54,44.37,44.42,27593.0,42.113,42.2458,42.0846,42.132,27593.0
2018-05-31 10:05:00,44.4,44.4,44.2,44.25,50543.0,42.113,42.113,41.9233,41.9707,50543.0
2018-05-31 10:10:00,44.25,44.45,44.21,44.43,156680.0,41.9707,42.1604,41.9328,42.1415,156680.0
2018-05-31 10:15:00,44.45,44.47,44.38,44.38,15653.0,42.1604,42.1794,42.0941,42.0941,15653.0
2018-05-31 10:20:00,44.33,44.42,44.3,44.31,8337.0,42.0466,42.132,42.0182,42.0277,8337.0
2018-05-31 10:25:00,44.31,44.39,44.27,44.38,18098.0,42.0277,42.1035,41.9897,42.0941,18098.0
2018-05-31 10:30:00,44.34,44.46,44.34,44.45,17766.0,42.0561,42.1699,42.0561,42.1604,17766.0
2018-05-31 10:35:00,44.37,44.37,44.24,44.28,136024.0,42.0846,42.0846,41.9613,41.9992,136024.0
2018-05-31 10:40:00,44.27,44.32,44.24,44.26,31788.0,41.9897,42.0371,41.9613,41.9802,31788.0
2018-05-31 10:45:00,44.26,44.3,44.07,44.08,66526.0,41.9802,42.0182,41.8,41.8095,66526.0
2018-05-31 10:50:00,44.08,44.15,44.0,44.1,95245.0,41.8095,41.8759,41.7336,41.8285,95245.0
2018-05-31 10:55:00,44.08,44.17,44.06,44.13,43724.0,41.8095,41.8949,41.7905,41.8569,43724.0
2018-05-31 11:00:00,44.12,44.25,44.09,44.25,95306.0,41.8474,41.9707,41.819,41.9707,95306.0
2018-05-31 11:05:00,44.25,44.27,44.21,44.23,52741.0,41.9707,41.9897,41.9328,41.9518,52741.0
2018-05-31 11:10:00,44.23,44.28,44.18,44.18,20526.0,41.9518,41.9992,41.9044,41.9044,20526.0
2018-05-31 11:15:00,44.18,44.22,44.09,44.12,30334.0,41.9044,41.9423,41.819,41.8474,30334.0
2018-05-31 11:20:00,44.1,44.18,44.07,44.1,35143.0,41.8285,41.9044,41.8,41.8285,35143.0
2018-05-31 11:25:00,44.15,44.46,44.15,44.45,106068.0,41.8759,42.1699,41.8759,42.1604,106068.0
2018-05-31 11:30:00,44.46,44.46,44.3,44.32,61250.0,42.1699,42.1699,42.0182,42.0371,61250.0
2018-05-31 11:35:00,44.31,44.62,44.26,44.51,66362.0,42.0277,42.3217,41.9802,42.2174,66362.0
2018-05-31 11:40:00,44.54,44.76,44.53,44.66,117337.0,42.2458,42.4545,42.2363,42.3596,117337.0
2018-05-31 11:45:00,44.65,44.66,44.54,44.58,41901.0,42.3501,42.3596,42.2458,42.2837,41901.0
2018-05-31 11:50:00,44.58,44.61,44.5,44.57,21241.0,42.2837,42.3122,42.2079,42.2743,21241.0
2018-05-31 11:55:00,44.6,44.63,44.5,44.53,30706.0,42.3027,42.3312,42.2079,42.2363,30706.0
2018-05-31 12:00:00,44.5,44.51,44.38,44.42,22605.0,42.2079,42.2174,42.0941,42.132,22605.0
2018-05-31 12:05:00,44.42,44.45,44.28,44.29,22194.0,42.132,42.1604,41.9992,42.0087,22194.0
2018-05-31 12:10:00,44.29,44.36,44.29,44.32,30627.0,42.0087,42.0751,42.0087,42.0371,30627.0
2018-05-31 12:15:00,44.3,44.39,44.3,44.39,18226.0,42.0182,42.1035,42.0182,42.1035,18226.0
2018-05-31 12:20:00,44.39,44.41,44.37,44.39,20626.0,42.1035,42.1225,42.0846,42.1035,20626.0
2018-05-31 12:25:00,44.39,44.39,44.2,44.23,38236.0,42.1035,42.1035,41.9233,41.9518,38236.0
2018-05-31 12:30:00,44.24,44.25,44.18,44.19,36506.0,41.9613,41.9707,41.9044,41.9138,36506.0
2018-05-31 12:35:00,44.19,44.25,44.19,44.22,30492.0,41.9138,41.9707,41.9138,41.9423,30492.0
2018-05-31 12:40:00,44.2,44.3,44.16,44.3,25378.0,41.9233,42.0182,41.8854,42.0182,25378.0
2018-05-31 12:45:00,44.28,44.35,44.28,44.35,37105.0,41.9992,42.0656,41.9992,42.0656,37105.0
2018-05-31 12:50:00,44.33,44.37,44.3,44.31,17565.0,42.0466,42.0846,42.0182,42.0277,17565.0
2018-05-31 12:55:00,44.31,44.36,44.26,44.36,12656.0,42.0277,42.0751,41.9802,42.0751,12656.0
2018-05-31 13:00:00,44.37,44.37,44.22,44.25,14661.0,42.0846,42.0846,41.9423,41.9707,14661.0
2018-05-31 13:05:00,44.25,44.27,44.22,44.27,8206.0,41.9707,41.9897,41.9423,41.9897,8206.0
2018-05-31 13:10:00,44.22,44.23,44.14,44.17,36929.0,41.9423,41.9518,41.8664,41.8949,36929.0
2018-05-31 13:15:00,44.2,44.27,44.2,44.24,37844.0,41.9233,41.9897,41.9233,41.9613,37844.0
2018-05-31 13:20:00,44.25,44.28,44.19,44.19,26000.0,41.9707,41.9992,41.9138,41.9138,26000.0
2018-05-31 13:25:00,44.19,44.2,44.14,44.2,17949.0,41.9138,41.9233,41.8664,41.9233,17949.0
2018-05-31 13:30:00,44.24,44.25,44.05,44.07,131877.0,41.9613,41.9707,41.781,41.8,131877.0
2018-05-31 13:35:00,44.07,44.14,44.02,44.14,151067.0,41.8,41.8664,41.7526,41.8664,151067.0
2018-05-31 13:40:00,44.14,44.17,44.1,44.14,6304.0,41.8664,41.8949,41.8285,41.8664,6304.0
2018-05-31 13:45:00,44.14,44.15,44.09,44.09,7876.0,41.8664,41.8759,41.819,41.819,7876.0
2018-05-31 13:50:00,44.11,44.12,43.99,44.06,61955.0,41.838,41.8474,41.7241,41.7905,61955.0
2018-05-31 13:55:00,44.05,44.05,43.81,43.84,109266.0,41.781,41.781,41.5534,41.5819,109266.0
2018-05-31 14:00:00,43.85,43.85,43.65,43.79,66677.0,41.5914,41.5914,41.4017,41.5344,66677.0
2018-05-31 14:05:00,43.79,43.85,43.78,43.82,81693.0,41.5344,41.5914,41.525,41.5629,81693.0
2018-05-31 14:10:00,43.82,43.89,43.81,43.86,84906.0,41.5629,41.6293,41.5534,41.6008,84906.0
2018-05-31 14:15:00,43.82,44.03,43.82,43.96,91465.0,41.5629,41.7621,41.5629,41.6957,91465.0
2018-05-31 14:20:00,43.96,44.03,43.95,44.0,15564.0,41.6957,41.7621,41.6862,41.7336,15564.0
2018-05-31 14:25:00,44.02,44.04,43.93,43.93,19018.0,41.7526,41.7716,41.6672,41.6672,19018.0
2018-05-31 14:30:00,43.92,43.96,43.87,43.94,23156.0,41.6577,41.6957,41.6103,41.6767,23156.0
2018-05-31 14:35:00,43.92,43.92,43.82,43.83,21542.0,41.6577,41.6577,41.5629,41.5724,21542.0
2018-05-31 14:40:00,43.82,43.93,43.8,43.92,21991.0,41.5629,41.6672,41.5439,41.6577,21991.0
2018-05-31 14:45:00,43.95,43.95,43.89,43.89,7838.0,41.6862,41.6862,41.6293,41.6293,7838.0
2018-05-31 14:50:00,43.92,44.03,43.92,44.03,17393.0,41.6577,41.7621,41.6577,41.7621,17393.0
2018-05-31 14:55:00,44.01,44.04,43.94,44.03,44677.0,41.7431,41.7716,41.6767,41.7621,44677.0
2018-05-31 15:00:00,44.03,44.1,43.94,43.95,68530.0,41.7621,41.8285,41.6767,41.6862,68530.0
2018-05-31 15:05:00,43.97,44.22,43.97,44.19,78488.0,41.7052,41.9423,41.7052,41.9138,78488.0
2018-05-31 15:10:00,44.19,44.2,44.12,44.18,23039.0,41.9138,41.9233,41.8474,41.9044,23039.0
2018-05-31 15:15:00,44.17,44.21,44.08,44.1,58008.0,41.8949,41.9328,41.8095,41.8285,58008.0
2018-05-31 15:20:00,44.12,44.19,44.06,44.07,13923.0,41.8474,41.9138,41.7905,41.8,13923.0
2018-05-31 15:25:00,44.07,44.17,44.06,44.15,9020.0,41.8,41.8949,41.7905,41.8759,9020.0
2018-05-31 15:30:00,44.16,44.16,44.03,44.04,27623.0,41.8854,41.8854,41.7621,41.7716,27623.0
2018-05-31 15:35:00,44.05,44.19,44.05,44.15,6886.0,41.781,41.9138,41.781,41.8759,6886.0
2018-05-31 15:40:00,44.16,44.18,43.99,44.01,26276.0,41.8854,41.9044,41.7241,41.7431,26276.0
2018-05-31 15:45:00,43.98,44.05,43.96,44.02,27348.0,41.7147,41.781,41.6957,41.7526,27348.0
2018-05-31 15:50:00,44.01,44.01,43.88,43.96,54301.0,41.7431,41.7431,41.6198,41.6957,54301.0
2018-05-31 15:55:00,43.95,44.07,43.88,43.9,104739.0,41.6862,41.8,41.6198,41.6388,104739.0
2018-06-01 09:30:00,44.72,44.8,44.65,44.8,189657.0,42.4165,42.4924,42.3501,42.4924,189657.0
2018-06-01 09:35:00,44.8,44.91,44.8,44.84,113788.0,42.4924,42.5968,42.4924,42.5304,113788.0
2018-06-01 09:40:00,44.83,44.97,44.82,44.9,126318.0,42.5209,42.6537,42.5114,42.5873,126318.0
2018-06-01 09:45:00,44.93,44.98,44.9,44.92,57349.0,42.6157,42.6631,42.5873,42.6062,57349.0
2018-06-01 09:50:00,44.93,45.0,44.92,44.96,88127.0,42.6157,42.6821,42.6062,42.6442,88127.0
2018-06-01 09:55:00,44.98,45.01,44.93,44.95,71891.0,42.6631,42.6916,42.6157,42.6347,71891.0
2018-06-01 10:00:00,44.98,45.06,44.97,45.05,117379.0,42.6631,42.739,42.6537,42.7295,117379.0
2018-06-01 10:05:00,45.05,45.06,44.94,44.95,95512.0,42.7295,42.739,42.6252,42.6347,95512.0
2018-06-01 10:10:00,44.95,44.99,44.92,44.95,29003.0,42.6347,42.6726,42.6062,42.6347,29003.0
2018-06-01 10:15:00,44.92,44.92,44.69,44.9,100278.0,42.6062,42.6062,42.3881,42.5873,100278.0
2018-06-01 10:20:00,44.9,45.27,44.9,45.16,178607.0,42.5873,42.9382,42.5873,42.8339,178607.0
2018-06-01 10:25:00,45.16,45.16,45.0,45.0,33745.0,42.8339,42.8339,42.6821,42.6821,33745.0
2018-06-01 10:30:00,45.01,45.08,44.91,45.0,71699.0,42.6916,42.758,42.5968,42.6821,71699.0
2018-06-01 10:35:00,45.01,45.09,44.97,45.05,42478.0,42.6916,42.7675,42.6537,42.7295,42478.0
2018-06-01 10:40:00,45.03,45.06,44.86,44.87,56161.0,42.7106,42.739,42.5493,42.5588,56161.0
2018-06-01 10:45:00,44.94,45.09,44.93,45.05,67015.0,42.6252,42.7675,42.6157,42.7295,67015.0
2018-06-01 10:50:00,45.08,45.11,45.07,45.11,18820.0,42.758,42.7864,42.7485,42.7864,18820.0
2018-06-01 10:55:00,45.12,45.16,45.1,45.12,61131.0,42.7959,42.8339,42.777,42.7959,61131.0
2018-06-01 11:00:00,45.12,45.17,45.09,45.12,92119.0,42.7959,42.8434,42.7675,42.7959,92119.0
2018-06-01 11:05:00,45.12,45.14,45.06,45.06,117606.0,42.7959,42.8149,42.739,42.739,117606.0
2018-06-01 11:10:00,45.05,45.11,45.02,45.05,90052.0,42.7295,42.7864,42.7011,42.7295,90052.0
2018-06-01 11:15:00,45.04,45.07,45.01,45.03,298716.0,42.7201,42.7485,42.6916,42.7106,298716.0
2018-06-01 11:20:00,45.03,45.12,45.03,45.05,36975.0,42.7106,42.7959,42.7106,42.7295,36975.0
2018-06-01 11:25:00,45.07,45.16,44.99,44.99,94795.0,42.7485,42.8339,42.6726,42.6726,94795.0
2018-06-01 11:30:00,44.98,45.14,44.96,45.11,36519.0,42.6631,42.8149,42.6442,42.7864,36519.0
2018-06-01 11:35:00,45.15,45.18,45.1,45.15,43916.0,42.8244,42.8528,42.777,42.8244,43916.0
2018-06-01 11:40:00,45.13,45.14,45.06,45.07,22903.0,42.8054,42.8149,42.739,42.7485,22903.0
2018-06-01 11:45:00,45.07,45.09,45.04,45.06,14463.0,42.7485,42.7675,42.7201,42.739,14463.0
2018-06-01 11:50:00,45.08,45.17,45.07,45.13,28003.0,42.758,42.8434,42.7485,42.8054,28003.0
2018-06-01 11:55:00,45.15,45.19,45.14,45.15,20116.0,42.8244,42.8623,42.8149,42.8244,20116.0
2018-06-01 12:00:00,45.18,45.18,45.15,45.17,7766.0,42.8528,42.8528,42.8244,42.8434,7766.0
2018-06-01 12:05:00,45.17,45.21,45.16,45.17,20611.0,42.8434,42.8813,42.8339,42.8434,20611.0
2018-06-01 12:10:00,45.2,45.24,45.2,45.23,30732.0,42.8718,42.9098,42.8718,42.9003,30732.0
2018-06-01 12:15:00,45.24,45.29,45.22,45.24,36753.0,42.9098,42.9572,42.8908,42.9098,36753.0
2018-06-01 12:20:00,45.24,45.24,45.18,45.21,16550.0,42.9098,42.9098,42.8528,42.8813,16550.0
2018-06-01 12:25:00,45.21,45.21,45.19,45.2,42011.0,42.8813,42.8813,42.8623,42.8718,42011.0
2018-06-01 12:30:00,45.2,45.27,45.19,45.26,32967.0,42.8718,42.9382,42.8623,42.9287,32967.0
2018-06-01 12:35:00,45.26,45.3,45.25,45.27,27236.0,42.9287,42.9667,42.9192,42.9382,27236.0
2018-06-01 12:40:00,45.28,45.29,45.26,45.28,10816.0,42.9477,42.9572,42.9287,42.9477,10816.0
2018-06-01 12:45:00,45.26,45.29,45.24,45.24,18895.0,42.9287,42.9572,42.9098,42.9098,18895.0
2018-06-01 12:50:00,45.24,45.24,45.21,45.22,60894.0,42.9098,42.9098,42.8813,42.8908,60894.0
2018-06-01 12:55:00,45.21,45.25,45.17,45.25,54487.0,42.8813,42.9192,42.8434,42.9192,54487.0
2018-06-01 13:00:00,45.25,45.34,45.24,45.32,41860.0,42.9192,43.0046,42.9098,42.9856,41860.0
2018-06-01 13:05:00,45.33,45.35,45.32,45.34,11448.0,42.9951,43.0141,42.9856,43.0046,11448.0
2018-06-01 13:10:00,45.35,45.36,45.31,45.34,20634.0,43.0141,43.0236,42.9761,43.0046,20634.0
2018-06-01 13:15:00,45.33,45.34,45.31,45.31,13859.0,42.9951,43.0046,42.9761,42.9761,13859.0
2018-06-01 13:20:00,45.32,45.38,45.31,45.35,35980.0,42.9856,43.0425,42.9761,43.0141,35980.0
2018-06-01 13:25:00,45.38,45.41,45.35,45.35,53578.0,43.0425,43.071,43.0141,43.0141,53578.0
2018-06-01 13:30:00,45.36,45.38,45.29,45.3,35276.0,43.0236,43.0425,42.9572,42.9667,35276.0
2018-06-01 13:35:00,45.3,45.3,45.26,45.27,24470.0,42.9667,42.9667,42.9287,42.9382,24470.0
2018-06-01 13:40:00,45.27,45.3,45.25,45.27,14657.0,42.9382,42.9667,42.9192,42.9382,14657.0
2018-06-01 13:45:00,45.27,45.28,45.24,45.25,17908.0,42.9382,42.9477,42.9098,42.9192,17908.0
2018-06-01 13:50:00,45.25,45.29,45.24,45.27,21813.0,42.9192,42.9572,42.9098,42.9382,21813.0
2018-06-01 13:55:00,45.26,45.28,45.24,45.25,38155.0,42.9287,42.9477,42.9098,42.9192,38155.0
2018-06-01 14:00:00,45.28,45.28,45.19,45.2,22750.0,42.9477,42.9477,42.8623,42.8718,22750.0
2018-06-01 14:05:00,45.21,45.21,45.09,45.11,45703.0,42.8813,42.8813,42.7675,42.7864,45703.0
2018-06-01 14:10:00,45.09,45.15,45.08,45.15,15885.0,42.7675,42.8244,42.758,42.8244,15885.0
2018-06-01 14:15:00,45.14,45.16,45.12,45.15,11035.0,42.8149,42.8339,42.7959,42.8244,11035.0
2018-06-01 14:20:00,45.18,45.23,45.17,45.21,6892.0,42.8528,42.9003,42.8434,42.8813,6892.0
2018-06-01 14:25:00,45.21,45.22,45.17,45.2,38006.0,42.8813,42.8908,42.8434,42.8718,38006.0
2018-06-01 14:30:00,45.22,45.23,45.12,45.13,17388.0,42.8908,42.9003,42.7959,42.8054,17388.0
2018-06-01 14:35:00,45.13,45.16,45.12,45.14,5880.0,42.8054,42.8339,42.7959,42.8149,5880.0
2018-06-01 14:40:00,45.15,45.25,45.14,45.25,46740.0,42.8244,42.9192,42.8149,42.9192,46740.0
2018-06-01 14:45:00,45.25,45.29,45.25,45.27,22668.0,42.9192,42.9572,42.9192,42.9382,22668.0
2018-06-01 14:50:00,45.27,45.29,45.25,45.25,8102.0,42.9382,42.9572,42.9192,42.9192,8102.0
2018-06-01 14:55:00,45.24,45.32,45.23,45.25,14592.0,42.9098,42.9856,42.9003,42.9192,14592.0
2018-06-01 15:00:00,45.23,45.24,45.19,45.19,21491.0,42.9003,42.9098,42.8623,42.8623,21491.0
2018-06-01 15:05:00,45.19,45.2,45.1,45.11,54236.0,42.8623,42.8718,42.777,42.7864,54236.0
2018-06-01 15:10:00,45.1,45.11,44.99,45.04,118592.0,42.777,42.7864,42.6726,42.7201,118592.0
2018-06-01 15:15:00,45.04,45.06,45.01,45.05,21236.0,42.7201,42.739,42.6916,42.7295,21236.0
2018-06-01 15:20:00,45.04,45.07,45.0,45.04,23878.0,42.7201,42.7485,42.6821,42.7201,23878.0
2018-06-01 15:25:00,45.04,45.09,45.04,45.09,40017.0,42.7201,42.7675,42.7201,42.7675,40017.0
2018-06-01 15:30:00,45.09,45.13,45.08,45.12,10757.0,42.7675,42.8054,42.758,42.7959,10757.0
2018-06-01 15:35:00,45.13,45.15,45.08,45.14,24121.0,42.8054,42.8244,42.758,42.8149,24121.0
2018-06-01 15:40:00,45.15,45.17,45.12,45.17,39835.0,42.8244,42.8434,42.7959,42.8434,39835.0
2018-06-01 15:45:00,45.16,45.18,45.12,45.13,65873.0,42.8339,42.8528,42.7959,42.8054,65873.0
2018-06-01 15:50:00,45.12,45.22,45.1,45.21,79559.0,42.7959,42.8908,42.777,42.8813,79559.0
2018-06-01 15:55:00,45.2,45.27,45.16,45.26,260765.0,42.8718,42.9382,42.8339,42.9287,260765.0
2018-06-04 09:30:00,45.71,45.81,45.58,45.8,162224.0,43.3555,43.4504,43.2322,43.4409,162224.0
2018-06-04 09:35:00,45.81,45.91,45.81,45.91,102586.0,43.4504,43.5452,43.4504,43.5452,102586.0
2018-06-04 09:40:00,45.91,46.03,45.91,46.0,242425.0,43.5452,43.6591,43.5452,43.6306,242425.0
2018-06-04 09:45:00,46.01,46.03,45.92,45.94,93178.0,43.6401,43.6591,43.5547,43.5737,93178.0
2018-06-04 09:50:00,45.93,46.0,45.9,45.95,67619.0,43.5642,43.6306,43.5358,43.5832,67619.0
2018-06-04 09:55:00,45.95,45.98,45.93,45.96,15246.0,43.5832,43.6116,43.5642,43.5927,15246.0
2018-06-04 10:00:00,46.0,46.02,45.84,45.85,107781.0,43.6306,43.6496,43.4788,43.4883,107781.0
2018-06-04 10:05:00,45.86,45.88,45.75,45.76,65297.0,43.4978,43.5168,43.3935,43.403,65297.0
2018-06-04 10:10:00,45.76,45.79,45.72,45.73,43235.0,43.403,43.4314,43.365,43.3745,43235.0
2018-06-04 10:15:00,45.74,45.82,45.74,45.81,34410.0,43.384,43.4599,43.384,43.4504,34410.0
2018-06-04 10:20:00,45.81,45.85,45.77,45.79,47547.0,43.4504,43.4883,43.4125,43.4314,47547.0
2018-06-04 10:25:00,45.8,45.8,45.68,45.7,55636.0,43.4409,43.4409,43.3271,43.3461,55636.0
2018-06-04 10:30:00,45.7,45.7,45.61,45.69,35374.0,43.3461,43.3461,43.2607,43.3366,35374.0
2018-06-04 10:35:00,45.69,45.72,45.65,45.69,33841.0,43.3366,43.365,43.2986,43.3366,33841.0
2018-06-04 10:40:00,45.69,45.77,45.67,45.76,69443.0,43.3366,43.4125,43.3176,43.403,69443.0
2018-06-04 10:45:00,45.75,45.77,45.7,45.72,35642.0,43.3935,43.4125,43.3461,43.365,35642.0
2018-06-04 10:50:00,45.75,45.77,45.69,45.76,15968.0,43.3935,43.4125,43.3366,43.403,15968.0
2018-06-04 10:55:00,45.72,45.8,45.72,45.78,19161.0,43.365,43.4409,43.365,43.4219,19161.0
2018-06-04 11:00:00,45.79,45.86,45.77,45.82,40830.0,43.4314,43.4978,43.4125,43.4599,40830.0
2018-06-04 11:05:00,45.81,45.81,45.74,45.74,24671.0,43.4504,43.4504,43.384,43.384,24671.0
2018-06-04 11:10:00,45.75,45.79,45.63,45.65,88905.0,43.3935,43.4314,43.2797,43.2986,88905.0
2018-06-04 11:15:00,45.65,45.69,45.64,45.69,7570.0,43.2986,43.3366,43.2892,43.3366,7570.0
2018-06-04 11:20:00,45.66,45.71,45.59,45.64,20382.0,43.3081,43.3555,43.2417,43.2892,20382.0
2018-06-04 11:25:00,45.63,45.76,45.63,45.76,48793.0,43.2797,43.403,43.2797,43.403,48793.0
2018-06-04 11:30:00,45.77,45.78,45.7,45.72,27584.0,43.4125,43.4219,43.3461,43.365,27584.0
2018-06-04 11:35:00,45.75,45.75,45.69,45.72,8763.0,43.3935,43.3935,43.3366,43.365,8763.0
2018-06-04 11:40:00,45.74,45.78,45.72,45.78,62958.0,43.384,43.4219,43.365,43.4219,62958.0
2018-06-04 11:45:00,45.78,45.78,45.74,45.76,17464.0,43.4219,43.4219,43.384,43.403,17464.0
2018-06-04 11:50:00,45.73,45.76,45.68,45.71,7823.0,43.3745,43.403,43.3271,43.3555,7823.0
2018-06-04 11:55:00,45.73,45.81,45.72,45.81,12321.0,43.3745,43.4504,43.365,43.4504,12321.0
2018-06-04 12:00:00,45.8,45.8,45.73,45.74,6338.0,43.4409,43.4409,43.3745,43.384,6338.0
2018-06-04 12:05:00,45.75,45.8,45.74,45.74,9826.0,43.3935,43.4409,43.384,43.384,9826.0
2018-06-04 12:10:00,45.74,45.82,45.7,45.8,51151.0,43.384,43.4599,43.3461,43.4409,51151.0
2018-06-04 12:15:00,45.8,45.84,45.78,45.84,10626.0,43.4409,43.4788,43.4219,43.4788,10626.0
2018-06-04 12:20:00,45.84,45.93,45.84,45.88,46887.0,43.4788,43.5642,43.4788,43.5168,46887.0
2018-06-04 12:25:00,45.89,45.92,45.89,45.9,21657.0,43.5263,43.5547,43.5263,43.5358,21657.0
2018-06-04 12:30:00,45.9,45.91,45.87,45.91,12876.0,43.5358,43.5452,43.5073,43.5452,12876.0
2018-06-04 12:35:00,45.91,45.92,45.87,45.89,4305.0,43.5452,43.5547,43.5073,43.5263,4305.0
2018-06-04 12:40:00,45.88,45.9,45.85,45.89,8784.0,43.5168,43.5358,43.4883,43.5263,8784.0
2018-06-04 12:45:00,45.89,45.9,45.88,45.89,1000.0,43.5263,43.5358,43.5168,43.5263,1000.0
2018-06-04 12:50:00,45.89,45.92,45.89,45.91,4516.0,43.5263,43.5547,43.5263,43.5452,4516.0
2018-06-04 12:55:00,45.9,45.9,45.87,45.88,2793.0,43.5358,43.5358,43.5073,43.5168,2793.0
2018-06-04 13:00:00,45.89,45.96,45.88,45.94,52970.0,43.5263,43.5927,43.5168,43.5737,52970.0
2018-06-04 13:05:00,45.95,45.95,45.87,45.88,12005.0,43.5832,43.5832,43.5073,43.5168,12005.0
2018-06-04 13:10:00,45.9,45.91,45.87,45.9,24073.0,43.5358,43.5452,43.5073,43.5358,24073.0
2018-06-04 13:15:00,45.91,45.93,45.9,45.93,20045.0,43.5452,43.5642,43.5358,43.5642,20045.0
2018-06-04 13:20:00,45.93,45.93,45.9,45.92,16302.0,43.5642,43.5642,43.5358,43.5547,16302.0
2018-06-04 13:25:00,45.91,45.92,45.89,45.9,6306.0,43.5452,43.5547,43.5263,43.5358,6306.0
2018-06-04 13:30:00,45.9,45.9,45.8,45.8,64975.0,43.5358,43.5358,43.4409,43.4409,64975.0
2018-06-04 13:35:00,45.79,45.84,45.79,45.82,19736.0,43.4314,43.4788,43.4314,43.4599,19736.0
2018-06-04 13:40:00,45.8,45.81,45.77,45.79,3096.0,43.4409,43.4504,43.4125,43.4314,3096.0
2018-06-04 13:45:00,45.82,45.82,45.78,45.78,3310.0,43.4599,43.4599,43.4219,43.4219,3310.0
2018-06-04 13:50:00,45.78,45.78,45.75,45.76,11200.0,43.4219,43.4219,43.3935,43.403,11200.0
2018-06-04 13:55:00,45.76,45.8,45.75,45.8,14271.0,43.403,43.4409,43.3935,43.4409,14271.0
2018-06-04 14:00:00,45.8,45.84,45.79,45.82,16336.0,43.4409,43.4788,43.4314,43.4599,16336.0
2018-06-04 14:05:00,45.82,45.84,45.81,45.83,20760.0,43.4599,43.4788,43.4504,43.4694,20760.0
2018-06-04 14:10:00,45.83,45.87,45.83,45.87,3080.0,43.4694,43.5073,43.4694,43.5073,3080.0
2018-06-04 14:15:00,45.87,45.88,45.8,45.85,17090.0,43.5073,43.5168,43.4409,43.4883,17090.0
2018-06-04 14:20:00,45.83,45.87,45.83,45.87,8950.0,43.4694,43.5073,43.4694,43.5073,8950.0
2018-06-04 14:25:00,45.87,45.87,45.84,45.85,3423.0,43.5073,43.5073,43.4788,43.4883,3423.0
2018-06-04 14:30:00,45.85,45.85,45.83,45.83,2040.0,43.4883,43.4883,43.4694,43.4694,2040.0
2018-06-04 14:35:00,45.83,45.85,45.81,45.84,16833.0,43.4694,43.4883,43.4504,43.4788,16833.0
2018-06-04 14:40:00,45.83,45.85,45.81,45.83,18909.0,43.4694,43.4883,43.4504,43.4694,18909.0
2018-06-04 14:45:00,45.81,45.84,45.81,45.84,819.0,43.4504,43.4788,43.4504,43.4788,819.0
2018-06-04 14:50:00,45.84,45.86,45.83,45.85,2600.0,43.4788,43.4978,43.4694,43.4883,2600.0
2018-06-04 14:55:00,45.86,45.94,45.85,45.93,26893.0,43.4978,43.5737,43.4883,43.5642,26893.0
2018-06-04 15:00:00,45.92,45.93,45.9,45.91,26838.0,43.5547,43.5642,43.5358,43.5452,26838.0
2018-06-04 15:05:00,45.91,45.92,45.9,45.91,9727.0,43.5452,43.5547,43.5358,43.5452,9727.0
2018-06-04 15:10:00,45.91,45.97,45.88,45.97,23753.0,43.5452,43.6022,43.5168,43.6022,23753.0
2018-06-04 15:15:00,45.97,45.98,45.94,45.97,30404.0,43.6022,43.6116,43.5737,43.6022,30404.0
2018-06-04 15:20:00,45.97,45.98,45.92,45.93,19402.0,43.6022,43.6116,43.5547,43.5642,19402.0
2018-06-04 15:25:00,45.94,45.95,45.91,45.92,18556.0,43.5737,43.5832,43.5452,43.5547,18556.0
2018-06-04 15:30:00,45.91,45.93,45.9,45.92,15070.0,43.5452,43.5642,43.5358,43.5547,15070.0
2018-06-04 15:35:00,45.93,45.94,45.89,45.92,12449.0,43.5642,43.5737,43.5263,43.5547,12449.0
2018-06-04 15:40:00,45.93,45.95,45.92,45.95,32341.0,43.5642,43.5832,43.5547,43.5832,32341.0
2018-06-04 15:45:00,45.94,45.94,45.83,45.87,46162.0,43.5737,43.5737,43.4694,43.5073,46162.0
2018-06-04 15:50:00,45.88,45.95,45.88,45.9,50186.0,43.5168,43.5832,43.5168,43.5358,50186.0
2018-06-04 15:55:00,45.91,45.92,45.85,45.9,75944.0,43.5452,43.5547,43.4883,43.5358,75944.0
2018-06-05 09:30:00,45.94,45.99,45.83,45.94,71829.0,43.5737,43.6211,43.4694,43.5737,71829.0
2018-06-05 09:35:00,45.95,45.99,45.9,45.91,180107.0,43.5832,43.6211,43.5358,43.5452,180107.0
2018-06-05 09:40:00,45.91,46.02,45.87,45.98,21684.0,43.5452,43.6496,43.5073,43.6116,21684.0
2018-06-05 09:45:00,46.01,46.01,45.93,45.98,31569.0,43.6401,43.6401,43.5642,43.6116,31569.0
2018-06-05 09:50:00,46.0,46.01,45.96,45.99,5827.0,43.6306,43.6401,43.5927,43.6211,5827.0
2018-06-05 09:55:00,46.01,46.03,45.98,46.01,15037.0,43.6401,43.6591,43.6116,43.6401,15037.0
2018-06-05 10:00:00,46.02,46.15,46.01,46.14,81150.0,43.6496,43.7729,43.6401,43.7634,81150.0
2018-06-05 10:05:00,46.13,46.19,46.1,46.11,49446.0,43.7539,43.8108,43.7255,43.7349,49446.0
2018-06-05 10:10:00,46.1,46.13,46.07,46.09,15738.0,43.7255,43.7539,43.697,43.716,15738.0
2018-06-05 10:15:00,46.07,46.1,46.04,46.08,17072.0,43.697,43.7255,43.6685,43.7065,17072.0
2018-06-05 10:20:00,46.08,46.09,46.04,46.05,10944.0,43.7065,43.716,43.6685,43.678,10944.0
2018-06-05 10:25:00,46.04,46.11,46.03,46.11,17122.0,43.6685,43.7349,43.6591,43.7349,17122.0
2018-06-05 10:30:00,46.14,46.19,46.05,46.05,40775.0,43.7634,43.8108,43.678,43.678,40775.0
2018-06-05 10:35:00,46.05,46.05,45.9,45.95,61362.0,43.678,43.678,43.5358,43.5832,61362.0
2018-06-05 10:40:00,45.96,45.97,45.89,45.95,59772.0,43.5927,43.6022,43.5263,43.5832,59772.0
2018-06-05 10:45:00,45.95,45.97,45.86,45.91,36943.0,43.5832,43.6022,43.4978,43.5452,36943.0
2018-06-05 10:50:00,45.91,45.99,45.9,45.98,7133.0,43.5452,43.6211,43.5358,43.6116,7133.0
2018-06-05 10:55:00,45.98,46.01,45.96,46.01,16915.0,43.6116,43.6401,43.5927,43.6401,16915.0
2018-06-05 11:00:00,46.02,46.02,45.94,45.95,11068.0,43.6496,43.6496,43.5737,43.5832,11068.0
2018-06-05 11:05:00,45.93,45.95,45.67,45.68,75822.0,43.5642,43.5832,43.3176,43.3271,75822.0
2018-06-05 11:10:00,45.7,45.84,45.67,45.84,40013.0,43.3461,43.4788,43.3176,43.4788,40013.0
2018-06-05 11:15:00,45.83,45.91,45.83,45.88,17095.0,43.4694,43.5452,43.4694,43.5168,17095.0
2018-06-05 11:20:00,45.89,45.89,45.82,45.82,6351.0,43.5263,43.5263,43.4599,43.4599,6351.0
2018-06-05 11:25:00,45.82,45.82,45.75,45.8,10758.0,43.4599,43.4599,43.3935,43.4409,10758.0
2018-06-05 11:30:00,45.8,45.8,45.74,45.76,19754.0,43.4409,43.4409,43.384,43.403,19754.0
2018-06-05 11:35:00,45.73,45.78,45.67,45.74,69947.0,43.3745,43.4219,43.3176,43.384,69947.0
2018-06-05 11:40:00,45.73,45.73,45.55,45.56,50760.0,43.3745,43.3745,43.2038,43.2133,50760.0
2018-06-05 11:45:00,45.57,45.64,45.52,45.62,43897.0,43.2228,43.2892,43.1753,43.2702,43897.0
2018-06-05 11:50:00,45.62,45.68,45.61,45.67,17821.0,43.2702,43.3271,43.2607,43.3176,17821.0
2018-06-05 11:55:00,45.67,45.71,45.65,45.69,22681.0,43.3176,43.3555,43.2986,43.3366,22681.0
2018-06-05 12:00:00,45.66,45.71,45.59,45.59,10500.0,43.3081,43.3555,43.2417,43.2417,10500.0
2018-06-05 12:05:00,45.55,45.7,45.53,45.69,10670.0,43.2038,43.3461,43.1848,43.3366,10670.0
2018-06-05 12:10:00,45.71,45.76,45.7,45.76,54268.0,43.3555,43.403,43.3461,43.403,54268.0
2018-06-05 12:15:00,45.76,45.77,45.7,45.7,7947.0,43.403,43.4125,43.3461,43.3461,7947.0
2018-06-05 12:20:00,45.72,45.73,45.63,45.63,7701.0,43.365,43.3745,43.2797,43.2797,7701.0
2018-06-05 12:25:00,45.65,45.73,45.64,45.72,11190.0,43.2986,43.3745,43.2892,43.365,11190.0
2018-06-05 12:30:00,45.72,45.73,45.64,45.7,9460.0,43.365,43.3745,43.2892,43.3461,9460.0
2018-06-05 12:35:00,45.67,45.76,45.66,45.75,5242.0,43.3176,43.403,43.3081,43.3935,5242.0
2018-06-05 12:40:00,45.76,45.84,45.76,45.81,19817.0,43.403,43.4788,43.403,43.4504,19817.0
2018-06-05 12:45:00,45.8,45.8,45.69,45.73,23615.0,43.4409,43.4409,43.3366,43.3745,23615.0
2018-06-05 12:50:00,45.73,45.76,45.72,45.76,10908.0,43.3745,43.403,43.365,43.403,10908.0
2018-06-05 12:55:00,45.79,45.81,45.78,45.79,4802.0,43.4314,43.4504,43.4219,43.4314,4802.0
2018-06-05 13:00:00,45.79,45.83,45.78,45.82,22954.0,43.4314,43.4694,43.4219,43.4599,22954.0
2018-06-05 13:05:00,45.82,45.87,45.79,45.87,11213.0,43.4599,43.5073,43.4314,43.5073,11213.0
2018-06-05 13:10:00,45.86,45.92,45.86,45.91,31245.0,43.4978,43.5547,43.4978,43.5452,31245.0
2018-06-05 13:15:00,45.91,45.95,45.91,45.93,30524.0,43.5452,43.5832,43.5452,43.5642,30524.0
2018-06-05 13:20:00,45.92,45.93,45.91,45.91,16716.0,43.5547,43.5642,43.5452,43.5452,16716.0
2018-06-05 13:25:00,45.91,45.93,45.88,45.92,67891.0,43.5452,43.5642,43.5168,43.5547,67891.0
2018-06-05 13:30:00,45.92,45.94,45.87,45.88,13831.0,43.5547,43.5737,43.5073,43.5168,13831.0
2018-06-05 13:35:00,45.87,45.92,45.87,45.91,21465.0,43.5073,43.5547,43.5073,43.5452,21465.0
2018-06-05 13:40:00,45.9,45.92,45.85,45.91,18449.0,43.5358,43.5547,43.4883,43.5452,18449.0
2018-06-05 13:45:00,45.93,45.95,45.93,45.94,7823.0,43.5642,43.5832,43.5642,43.5737,7823.0
2018-06-05 13:50:00,45.94,45.94,45.88,45.9,6761.0,43.5737,43.5737,43.5168,43.5358,6761.0
2018-06-05 13:55:00,45.91,45.93,45.9,45.9,7140.0,43.5452,43.5642,43.5358,43.5358,7140.0
2018-06-05 14:00:00,45.91,45.91,45.83,45.85,10997.0,43.5452,43.5452,43.4694,43.4883,10997.0
2018-06-05 14:05:00,45.86,45.88,45.85,45.88,3830.0,43.4978,43.5168,43.4883,43.5168,3830.0
2018-06-05 14:10:00,45.89,45.94,45.88,45.93,11597.0,43.5263,43.5737,43.5168,43.5642,11597.0
2018-06-05 14:15:00,45.94,46.02,45.93,46.01,47542.0,43.5737,43.6496,43.5642,43.6401,47542.0
2018-06-05 14:20:00,46.01,46.01,45.98,46.0,11463.0,43.6401,43.6401,43.6116,43.6306,11463.0
2018-06-05 14:25:00,46.01,46.02,45.99,46.02,6488.0,43.6401,43.6496,43.6211,43.6496,6488.0
2018-06-05 14:30:00,46.02,46.03,46.0,46.02,13274.0,43.6496,43.6591,43.6306,43.6496,13274.0
2018-06-05 14:35:00,46.03,46.05,46.0,46.01,12650.0,43.6591,43.678,43.6306,43.6401,12650.0
2018-06-05 14:40:00,46.03,46.04,46.01,46.03,9545.0,43.6591,43.6685,43.6401,43.6591,9545.0
2018-06-05 14:45:00,46.03,46.1,46.03,46.06,27737.0,43.6591,43.7255,43.6591,43.6875,27737.0
2018-06-05 14:50:00,46.06,46.12,46.05,46.11,46389.0,43.6875,43.7444,43.678,43.7349,46389.0
2018-06-05 14:55:00,46.12,46.12,46.07,46.1,31217.0,43.7444,43.7444,43.697,43.7255,31217.0
2018-06-05 15:00:00,46.11,46.11,46.06,46.07,15993.0,43.7349,43.7349,43.6875,43.697,15993.0
2018-06-05 15:05:00,46.08,46.09,46.07,46.09,19334.0,43.7065,43.716,43.697,43.716,19334.0
2018-06-05 15:10:00,46.08,46.09,45.95,45.98,46556.0,43.7065,43.716,43.5832,43.6116,46556.0
2018-06-05 15:15:00,45.97,46.0,45.95,45.99,8990.0,43.6022,43.6306,43.5832,43.6211,8990.0
2018-06-05 15:20:00,46.0,46.0,45.88,45.89,33842.0,43.6306,43.6306,43.5168,43.5263,33842.0
2018-06-05 15:25:00,45.9,45.95,45.89,45.94,25624.0,43.5358,43.5832,43.5263,43.5737,25624.0
2018-06-05 15:30:00,45.94,45.95,45.92,45.95,19109.0,43.5737,43.5832,43.5547,43.5832,19109.0
2018-06-05 15:35:00,45.95,46.01,45.94,45.98,23622.0,43.5832,43.6401,43.5737,43.6116,23622.0
2018-06-05 15:40:00,45.97,45.97,45.93,45.93,12971.0,43.6022,43.6022,43.5642,43.5642,12971.0
2018-06-05 15:45:00,45.93,46.05,45.93,46.05,32312.0,43.5642,43.678,43.5642,43.678,32312.0
2018-06-05 15:50:00,46.04,46.06,45.97,46.01,70463.0,43.6685,43.6875,43.6022,43.6401,70463.0
2018-06-05 15:55:00,46.02,46.05,45.97,46.01,118514.0,43.6496,43.678,43.6022,43.6401,118514.0
2018-06-06 09:30:00,46.33,46.34,46.24,46.3,836960.0,43.9436,43.9531,43.8582,43.9152,836960.0
2018-06-06 09:35:00,46.3,46.39,46.25,46.33,133035.0,43.9152,44.0005,43.8677,43.9436,133035.0
2018-06-06 09:40:00,46.36,46.41,46.31,46.34,68163.0,43.9721,44.0195,43.9246,43.9531,68163.0
2018-06-06 09:45:00,46.35,46.37,46.19,46.2,92180.0,43.9626,43.9815,43.8108,43.8203,92180.0
2018-06-06 09:50:00,46.19,46.29,46.18,46.26,39008.0,43.8108,43.9057,43.8013,43.8772,39008.0
2018-06-06 09:55:00,46.3,46.3,46.1,46.1,52227.0,43.9152,43.9152,43.7255,43.7255,52227.0
2018-06-06 10:00:00,46.13,46.14,46.0,46.0,69599.0,43.7539,43.7634,43.6306,43.6306,69599.0
2018-06-06 10:05:00,45.99,46.06,45.99,46.04,27207.0,43.6211,43.6875,43.6211,43.6685,27207.0
2018-06-06 10:10:00,46.03,46.12,46.03,46.09,16267.0,43.6591,43.7444,43.6591,43.716,16267.0
2018-06-06 10:15:00,46.1,46.12,46.0,46.03,22518.0,43.7255,43.7444,43.6306,43.6591,22518.0
2018-06-06 10:20:00,46.04,46.18,46.04,46.14,42354.0,43.6685,43.8013,43.6685,43.7634,42354.0
2018-06-06 10:25:00,46.15,46.19,46.13,46.16,25728.0,43.7729,43.8108,43.7539,43.7824,25728.0
2018-06-06 10:30:00,46.14,46.19,46.1,46.12,24244.0,43.7634,43.8108,43.7255,43.7444,24244.0
2018-06-06 10:35:00,46.15,46.18,46.13,46.16,6149.0,43.7729,43.8013,43.7539,43.7824,6149.0
2018-06-06 10:40:00,46.16,46.19,46.09,46.09,23377.0,43.7824,43.8108,43.716,43.716,23377.0
2018-06-06 10:45:00,46.12,46.12,45.97,45.99,53534.0,43.7444,43.7444,43.6022,43.6211,53534.0
2018-06-06 10:50:00,45.98,46.1,45.97,46.09,26712.0,43.6116,43.7255,43.6022,43.716,26712.0
2018-06-06 10:55:00,46.08,46.23,46.08,46.23,28431.0,43.7065,43.8488,43.7065,43.8488,28431.0
2018-06-06 11:00:00,46.25,46.31,46.25,46.3,40266.0,43.8677,43.9246,43.8677,43.9152,40266.0
2018-06-06 11:05:00,46.31,46.31,46.25,46.29,16464.0,43.9246,43.9246,43.8677,43.9057,16464.0
2018-06-06 11:10:00,46.29,46.34,46.28,46.34,28706.0,43.9057,43.9531,43.8962,43.9531,28706.0
2018-06-06 11:15:00,46.35,46.39,46.27,46.35,41886.0,43.9626,44.0005,43.8867,43.9626,41886.0
2018-06-06 11:20:00,46.36,46.45,46.35,46.44,48161.0,43.9721,44.0574,43.9626,44.0479,48161.0
2018-06-06 11:25:00,46.43,46.5,46.43,46.49,38402.0,44.0385,44.1049,44.0385,44.0954,38402.0
2018-06-06 11:30:00,46.5,46.56,46.47,46.52,31033.0,44.1049,44.1618,44.0764,44.1238,31033.0
2018-06-06 11:35:00,46.52,46.56,46.5,46.5,30472.0,44.1238,44.1618,44.1049,44.1049,30472.0
2018-06-06 11:40:00,46.5,46.59,46.5,46.59,16038.0,44.1049,44.1902,44.1049,44.1902,16038.0
2018-06-06 11:45:00,46.59,46.63,46.53,46.6,37813.0,44.1902,44.2282,44.1333,44.1997,37813.0
2018-06-06 11:50:00,46.6,46.61,46.5,46.5,9386.0,44.1997,44.2092,44.1049,44.1049,9386.0
2018-06-06 11:55:00,46.5,46.64,46.5,46.63,17686.0,44.1049,44.2376,44.1049,44.2282,17686.0
2018-06-06 12:00:00,46.64,46.65,46.56,46.58,28207.0,44.2376,44.2471,44.1618,44.1807,28207.0
2018-06-06 12:05:00,46.57,46.61,46.53,46.53,31087.0,44.1712,44.2092,44.1333,44.1333,31087.0
2018-06-06 12:10:00,46.55,46.6,46.55,46.59,25213.0,44.1523,44.1997,44.1523,44.1902,25213.0
2018-06-06 12:15:00,46.59,46.62,46.55,46.62,13275.0,44.1902,44.2187,44.1523,44.2187,13275.0
2018-06-06 12:20:00,46.63,46.63,46.58,46.59,4300.0,44.2282,44.2282,44.1807,44.1902,4300.0
2018-06-06 12:25:00,46.58,46.61,46.54,46.61,19856.0,44.1807,44.2092,44.1428,44.2092,19856.0
2018-06-06 12:30:00,46.59,46.62,46.59,46.6,26221.0,44.1902,44.2187,44.1902,44.1997,26221.0
2018-06-06 12:35:00,46.57,46.59,46.53,46.55,4239.0,44.1712,44.1902,44.1333,44.1523,4239.0
2018-06-06 12:40:00,46.56,46.59,46.56,46.57,21900.0,44.1618,44.1902,44.1618,44.1712,21900.0
2018-06-06 12:45:00,46.57,46.58,46.53,46.54,12739.0,44.1712,44.1807,44.1333,44.1428,12739.0
2018-06-06 12:50:00,46.53,46.55,46.52,46.54,14067.0,44.1333,44.1523,44.1238,44.1428,14067.0
2018-06-06 12:55:00,46.52,46.59,46.52,46.59,11868.0,44.1238,44.1902,44.1238,44.1902,11868.0
2018-06-06 13:00:00,46.59,46.62,46.58,46.6,10023.0,44.1902,44.2187,44.1807,44.1997,10023.0
2018-06-06 13:05:00,46.6,46.63,46.6,46.63,10315.0,44.1997,44.2282,44.1997,44.2282,10315.0
2018-06-06 13:10:00,46.63,46.64,46.6,46.61,15743.0,44.2282,44.2376,44.1997,44.2092,15743.0
2018-06-06 13:15:00,46.64,46.68,46.62,46.62,20457.0,44.2376,44.2756,44.2187,44.2187,20457.0
2018-06-06 13:20:00,46.59,46.6,46.49,46.6,27609.0,44.1902,44.1997,44.0954,44.1997,27609.0
2018-06-06 13:25:00,46.62,46.64,46.6,46.62,12386.0,44.2187,44.2376,44.1997,44.2187,12386.0
2018-06-06 13:30:00,46.64,46.64,46.6,46.6,12457.0,44.2376,44.2376,44.1997,44.1997,12457.0
2018-06-06 13:35:00,46.61,46.65,46.6,46.62,4854.0,44.2092,44.2471,44.1997,44.2187,4854.0
2018-06-06 13:40:00,46.64,46.64,46.61,46.62,13537.0,44.2376,44.2376,44.2092,44.2187,13537.0
2018-06-06 13:45:00,46.61,46.61,46.6,46.6,7322.0,44.2092,44.2092,44.1997,44.1997,7322.0
2018-06-06 13:50:00,46.6,46.61,46.58,46.58,22903.0,44.1997,44.2092,44.1807,44.1807,22903.0
2018-06-06 13:55:00,46.58,46.6,46.55,46.58,5693.0,44.1807,44.1997,44.1523,44.1807,5693.0
2018-06-06 14:00:00,46.61,46.63,46.6,46.63,4065.0,44.2092,44.2282,44.1997,44.2282,4065.0
2018-06-06 14:05:00,46.65,46.67,46.64,46.67,8409.0,44.2471,44.2661,44.2376,44.2661,8409.0
2018-06-06 14:10:00,46.64,46.68,46.64,46.67,8097.0,44.2376,44.2756,44.2376,44.2661,8097.0
2018-06-06 14:15:00,46.67,46.73,46.65,46.66,18388.0,44.2661,44.323,44.2471,44.2566,18388.0
2018-06-06 14:20:00,46.66,46.68,46.66,46.68,3498.0,44.2566,44.2756,44.2566,44.2756,3498.0
2018-06-06 14:25:00,46.71,46.74,46.7,46.74,4177.0,44.304,44.3325,44.2946,44.3325,4177.0
2018-06-06 14:30:00,46.75,46.75,46.71,46.75,7710.0,44.342,44.342,44.304,44.342,7710.0
2018-06-06 14:35:00,46.75,46.85,46.74,46.84,31788.0,44.342,44.4368,44.3325,44.4273,31788.0
2018-06-06 14:40:00,46.85,46.95,46.84,46.93,39397.0,44.4368,44.5317,44.4273,44.5127,39397.0
2018-06-06 14:45:00,46.95,46.99,46.93,46.97,39481.0,44.5317,44.5696,44.5127,44.5506,39481.0
2018-06-06 14:50:00,46.97,46.98,46.9,46.91,42829.0,44.5506,44.5601,44.4842,44.4937,42829.0
2018-06-06 14:55:00,46.91,46.97,46.89,46.92,29212.0,44.4937,44.5506,44.4748,44.5032,29212.0
2018-06-06 15:00:00,46.93,46.97,46.92,46.95,10342.0,44.5127,44.5506,44.5032,44.5317,10342.0
2018-06-06 15:05:00,46.95,46.97,46.87,46.87,33978.0,44.5317,44.5506,44.4558,44.4558,33978.0
2018-06-06 15:10:00,46.89,46.91,46.85,46.9,34564.0,44.4748,44.4937,44.4368,44.4842,34564.0
2018-06-06 15:15:00,46.91,46.97,46.91,46.96,28058.0,44.4937,44.5506,44.4937,44.5412,28058.0
2018-06-06 15:20:00,46.97,46.98,46.95,46.96,22948.0,44.5506,44.5601,44.5317,44.5412,22948.0
2018-06-06 15:25:00,46.96,46.97,46.93,46.93,15067.0,44.5412,44.5506,44.5127,44.5127,15067.0
2018-06-06 15:30:00,46.93,46.95,46.89,46.93,17027.0,44.5127,44.5317,44.4748,44.5127,17027.0
2018-06-06 15:35:00,46.93,46.95,46.89,46.92,25318.0,44.5127,44.5317,44.4748,44.5032,25318.0
2018-06-06 15:40:00,46.92,46.95,46.92,46.93,33541.0,44.5032,44.5317,44.5032,44.5127,33541.0
2018-06-06 15:45:00,46.93,46.94,46.87,46.94,74046.0,44.5127,44.5222,44.4558,44.5222,74046.0
2018-06-06 15:50:00,46.95,47.02,46.95,47.0,54842.0,44.5317,44.5981,44.5317,44.5791,54842.0
2018-06-06 15:55:00,47.01,47.17,47.01,47.17,159864.0,44.5886,44.7403,44.5886,44.7403,159864.0
2018-06-07 09:30:00,47.43,47.45,47.31,47.31,107722.0,44.987,45.0059,44.8731,44.8731,107722.0
2018-06-07 09:35:00,47.3,47.34,47.26,47.33,22282.0,44.8636,44.9016,44.8257,44.8921,22282.0
2018-06-07 09:40:00,47.31,47.43,47.29,47.43,30947.0,44.8731,44.987,44.8542,44.987,30947.0
2018-06-07 09:45:00,47.44,47.55,47.42,47.54,77745.0,44.9964,45.1008,44.9775,45.0913,77745.0
2018-06-07 09:50:00,47.52,47.58,47.5,47.5,38564.0,45.0723,45.1292,45.0533,45.0533,38564.0
2018-06-07 09:55:00,47.51,47.54,47.42,47.45,38783.0,45.0628,45.0913,44.9775,45.0059,38783.0
2018-06-07 10:00:00,47.43,47.57,47.43,47.5,33956.0,44.987,45.1197,44.987,45.0533,33956.0
2018-06-07 10:05:00,47.52,47.53,47.3,47.33,56212.0,45.0723,45.0818,44.8636,44.8921,56212.0
2018-06-07 10:10:00,47.33,47.33,47.19,47.28,39772.0,44.8921,44.8921,44.7593,44.8447,39772.0
2018-06-07 10:15:00,47.31,47.37,47.3,47.32,26293.0,44.8731,44.93,44.8636,44.8826,26293.0
2018-06-07 10:20:00,47.25,47.29,47.16,47.2,36712.0,44.8162,44.8542,44.7309,44.7688,36712.0
2018-06-07 10:25:00,47.21,47.25,47.18,47.18,31340.0,44.7783,44.8162,44.7498,44.7498,31340.0
2018-06-07 10:30:00,47.18,47.18,47.05,47.06,25356.0,44.7498,44.7498,44.6265,44.636,25356.0
2018-06-07 10:35:00,47.06,47.07,46.88,47.0,79540.0,44.636,44.6455,44.4653,44.5791,79540.0
2018-06-07 10:40:00,47.01,47.12,46.99,47.09,70730.0,44.5886,44.6929,44.5696,44.6645,70730.0
2018-06-07 10:45:00,47.07,47.14,46.99,47.11,24476.0,44.6455,44.7119,44.5696,44.6834,24476.0
2018-06-07 10:50:00,47.12,47.12,47.03,47.08,30324.0,44.6929,44.6929,44.6076,44.655,30324.0
2018-06-07 10:55:00,47.12,47.22,47.11,47.17,26830.0,44.6929,44.7878,44.6834,44.7403,26830.0
2018-06-07 11:00:00,47.18,47.18,47.11,47.16,15957.0,44.7498,44.7498,44.6834,44.7309,15957.0
2018-06-07 11:05:00,47.19,47.19,47.04,47.12,9865.0,44.7593,44.7593,44.617,44.6929,9865.0
2018-06-07 11:10:00,47.12,47.39,47.12,47.33,50733.0,44.6929,44.949,44.6929,44.8921,50733.0
2018-06-07 11:15:00,47.33,47.34,47.24,47.28,25500.0,44.8921,44.9016,44.8067,44.8447,25500.0
2018-06-07 11:20:00,47.26,47.3,47.25,47.29,27730.0,44.8257,44.8636,44.8162,44.8542,27730.0
2018-06-07 11:25:00,47.29,47.3,47.18,47.22,16795.0,44.8542,44.8636,44.7498,44.7878,16795.0
2018-06-07 11:30:00,47.22,47.25,47.16,47.19,13957.0,44.7878,44.8162,44.7309,44.7593,13957.0
2018-06-07 11:35:00,47.19,47.25,47.11,47.25,12924.0,44.7593,44.8162,44.6834,44.8162,12924.0
2018-06-07 11:40:00,47.26,47.32,47.2,47.24,19062.0,44.8257,44.8826,44.7688,44.8067,19062.0
2018-06-07 11:45:00,47.21,47.21,47.08,47.08,28134.0,44.7783,44.7783,44.655,44.655,28134.0
2018-06-07 11:50:00,47.09,47.09,47.01,47.07,31379.0,44.6645,44.6645,44.5886,44.6455,31379.0
2018-06-07 11:55:00,47.05,47.17,47.04,47.12,23711.0,44.6265,44.7403,44.617,44.6929,23711.0
2018-06-07 12:00:00,47.13,47.2,47.13,47.15,18972.0,44.7024,44.7688,44.7024,44.7214,18972.0
2018-06-07 12:05:00,47.19,47.22,47.17,47.21,9940.0,44.7593,44.7878,44.7403,44.7783,9940.0
2018-06-07 12:10:00,47.19,47.26,47.18,47.22,15528.0,44.7593,44.8257,44.7498,44.7878,15528.0
2018-06-07 12:15:00,47.19,47.24,47.17,47.24,2871.0,44.7593,44.8067,44.7403,44.8067,2871.0
2018-06-07 12:20:00,47.2,47.26,47.15,47.26,7431.0,44.7688,44.8257,44.7214,44.8257,7431.0
2018-06-07 12:25:00,47.25,47.32,47.25,47.27,11552.0,44.8162,44.8826,44.8162,44.8352,11552.0
2018-06-07 12:30:00,47.25,47.25,47.07,47.07,24092.0,44.8162,44.8162,44.6455,44.6455,24092.0
2018-06-07 12:35:00,47.11,47.13,47.08,47.11,18834.0,44.6834,44.7024,44.655,44.6834,18834.0
2018-06-07 12:40:00,47.12,47.14,47.05,47.08,109060.0,44.6929,44.7119,44.6265,44.655,109060.0
2018-06-07 12:45:00,47.11,47.11,46.94,46.95,29500.0,44.6834,44.6834,44.5222,44.5317,29500.0
2018-06-07 12:50:00,46.97,47.05,46.96,47.0,17327.0,44.5506,44.6265,44.5412,44.5791,17327.0
2018-06-07 12:55:00,46.99,47.06,46.94,47.06,22737.0,44.5696,44.636,44.5222,44.636,22737.0
2018-06-07 13:00:00,47.03,47.09,47.02,47.09,4215.0,44.6076,44.6645,44.5981,44.6645,4215.0
2018-06-07 13:05:00,47.07,47.09,47.0,47.0,7435.0,44.6455,44.6645,44.5791,44.5791,7435.0
2018-06-07 13:10:00,46.98,47.07,46.97,46.97,13452.0,44.5601,44.6455,44.5506,44.5506,13452.0
2018-06-07 13:15:00,46.98,46.99,46.8,46.91,39899.0,44.5601,44.5696,44.3894,44.4937,39899.0
2018-06-07 13:20:00,46.91,47.0,46.9,46.96,30744.0,44.4937,44.5791,44.4842,44.5412,30744.0
2018-06-07 13:25:00,46.97,46.99,46.83,46.86,14944.0,44.5506,44.5696,44.4179,44.4463,14944.0
2018-06-07 13:30:00,46.84,46.92,46.78,46.91,40462.0,44.4273,44.5032,44.3704,44.4937,40462.0
2018-06-07 13:35:00,46.85,46.85,46.6,46.63,97126.0,44.4368,44.4368,44.1997,44.2282,97126.0
2018-06-07 13:40:00,46.66,46.76,46.58,46.72,65539.0,44.2566,44.3515,44.1807,44.3135,65539.0
2018-06-07 13:45:00,46.71,46.95,46.69,46.95,56824.0,44.304,44.5317,44.2851,44.5317,56824.0
2018-06-07 13:50:00,46.94,46.95,46.71,46.71,24081.0,44.5222,44.5317,44.304,44.304,24081.0
2018-06-07 13:55:00,46.73,46.77,46.67,46.7,60280.0,44.323,44.3609,44.2661,44.2946,60280.0
2018-06-07 14:00:00,46.66,46.82,46.59,46.8,65978.0,44.2566,44.4084,44.1902,44.3894,65978.0
2018-06-07 14:05:00,46.79,46.85,46.72,46.83,25735.0,44.3799,44.4368,44.3135,44.4179,25735.0
2018-06-07 14:10:00,46.8,46.91,46.74,46.9,17330.0,44.3894,44.4937,44.3325,44.4842,17330.0
2018-06-07 14:15:00,46.91,46.95,46.85,46.93,27904.0,44.4937,44.5317,44.4368,44.5127,27904.0
2018-06-07 14:20:00,46.9,46.94,46.85,46.93,11500.0,44.4842,44.5222,44.4368,44.5127,11500.0
2018-06-07 14:25:00,46.96,46.96,46.85,46.93,35385.0,44.5412,44.5412,44.4368,44.5127,35385.0
2018-06-07 14:30:00,46.92,46.99,46.91,46.98,16700.0,44.5032,44.5696,44.4937,44.5601,16700.0
2018-06-07 14:35:00,47.0,47.07,46.96,47.05,32856.0,44.5791,44.6455,44.5412,44.6265,32856.0
2018-06-07 14:40:00,47.0,47.04,46.96,47.01,26722.0,44.5791,44.617,44.5412,44.5886,26722.0
2018-06-07 14:45:00,46.99,47.1,46.96,47.08,41176.0,44.5696,44.6739,44.5412,44.655,41176.0
2018-06-07 14:50:00,47.1,47.14,47.04,47.05,21933.0,44.6739,44.7119,44.617,44.6265,21933.0
2018-06-07 14:55:00,47.07,47.07,47.0,47.02,9060.0,44.6455,44.6455,44.5791,44.5981,9060.0
2018-06-07 15:00:00,47.03,47.03,46.93,47.0,15467.0,44.6076,44.6076,44.5127,44.5791,15467.0
2018-06-07 15:05:00,47.0,47.03,46.86,46.87,23320.0,44.5791,44.6076,44.4463,44.4558,23320.0
2018-06-07 15:10:00,46.89,46.96,46.83,46.94,12514.0,44.4748,44.5412,44.4179,44.5222,12514.0
2018-06-07 15:15:00,46.94,46.97,46.89,46.95,48317.0,44.5222,44.5506,44.4748,44.5317,48317.0
2018-06-07 15:20:00,46.97,47.11,46.96,47.1,30325.0,44.5506,44.6834,44.5412,44.6739,30325.0
2018-06-07 15:25:00,47.13,47.17,47.04,47.05,46606.0,44.7024,44.7403,44.617,44.6265,46606.0
2018-06-07 15:30:00,47.09,47.1,47.04,47.05,18013.0,44.6645,44.6739,44.617,44.6265,18013.0
2018-06-07 15:35:00,47.1,47.16,47.1,47.13,8453.0,44.6739,44.7309,44.6739,44.7024,8453.0
2018-06-07 15:40:00,47.15,47.19,47.06,47.06,50084.0,44.7214,44.7593,44.636,44.636,50084.0
2018-06-07 15:45:00,47.05,47.08,46.94,46.96,31930.0,44.6265,44.655,44.5222,44.5412,31930.0
2018-06-07 15:50:00,47.01,47.16,46.98,47.12,49059.0,44.5886,44.7309,44.5601,44.6929,49059.0
2018-06-07 15:55:00,47.13,47.14,47.03,47.09,70105.0,44.7024,44.7119,44.6076,44.6645,70105.0
2018-06-08 09:30:00,46.83,46.94,46.74,46.77,73318.0,44.4179,44.5222,44.3325,44.3609,73318.0
2018-06-08 09:35:00,46.79,46.92,46.74,46.81,24149.0,44.3799,44.5032,44.3325,44.3989,24149.0
2018-06-08 09:40:00,46.84,46.92,46.77,46.8,23367.0,44.4273,44.5032,44.3609,44.3894,23367.0
2018-06-08 09:45:00,46.86,46.89,46.77,46.8,19751.0,44.4463,44.4748,44.3609,44.3894,19751.0
2018-06-08 09:50:00,46.81,46.88,46.73,46.88,56960.0,44.3989,44.4653,44.323,44.4653,56960.0
2018-06-08 09:55:00,46.88,47.05,46.84,47.05,42232.0,44.4653,44.6265,44.4273,44.6265,42232.0
2018-06-08 10:00:00,47.02,47.03,46.92,46.93,33437.0,44.5981,44.6076,44.5032,44.5127,33437.0
2018-06-08 10:05:00,46.96,46.99,46.91,46.96,30794.0,44.5412,44.5696,44.4937,44.5412,30794.0
2018-06-08 10:10:00,46.96,47.0,46.91,46.94,35532.0,44.5412,44.5791,44.4937,44.5222,35532.0
2018-06-08 10:15:00,46.93,46.95,46.86,46.95,15358.0,44.5127,44.5317,44.4463,44.5317,15358.0
2018-06-08 10:20:00,46.96,47.07,46.94,46.96,14351.0,44.5412,44.6455,44.5222,44.5412,14351.0
2018-06-08 10:25:00,46.95,46.99,46.9,46.9,26260.0,44.5317,44.5696,44.4842,44.4842,26260.0
2018-06-08 10:30:00,46.9,46.94,46.8,46.82,26707.0,44.4842,44.5222,44.3894,44.4084,26707.0
2018-06-08 10:35:00,46.85,46.88,46.75,46.75,28778.0,44.4368,44.4653,44.342,44.342,28778.0
2018-06-08 10:40:00,46.77,46.8,46.73,46.8,23370.0,44.3609,44.3894,44.323,44.3894,23370.0
2018-06-08 10:45:00,46.8,46.87,46.77,46.85,7057.0,44.3894,44.4558,44.3609,44.4368,7057.0
2018-06-08 10:50:00,46.85,47.02,46.85,47.0,48442.0,44.4368,44.5981,44.4368,44.5791,48442.0
2018-06-08 10:55:00,47.03,47.08,46.99,47.01,30175.0,44.6076,44.655,44.5696,44.5886,30175.0
2018-06-08 11:00:00,47.0,47.0,46.87,46.91,18559.0,44.5791,44.5791,44.4558,44.4937,18559.0
2018-06-08 11:05:00,46.94,47.04,46.93,47.0,20478.0,44.5222,44.617,44.5127,44.5791,20478.0
2018-06-08 11:10:00,47.02,47.08,47.02,47.06,15493.0,44.5981,44.655,44.5981,44.636,15493.0
2018-06-08 11:15:00,47.08,47.11,47.02,47.05,26347.0,44.655,44.6834,44.5981,44.6265,26347.0
2018-06-08 11:20:00,47.06,47.06,46.97,46.99,11202.0,44.636,44.636,44.5506,44.5696,11202.0
2018-06-08 11:25:00,46.98,47.01,46.94,47.0,17464.0,44.5601,44.5886,44.5222,44.5791,17464.0
2018-06-08 11:30:00,47.02,47.02,46.84,46.91,38532.0,44.5981,44.5981,44.4273,44.4937,38532.0
2018-06-08 11:35:00,46.91,46.95,46.89,46.93,9611.0,44.4937,44.5317,44.4748,44.5127,9611.0
2018-06-08 11:40:00,46.93,46.98,46.93,46.98,5842.0,44.5127,44.5601,44.5127,44.5601,5842.0
2018-06-08 11:45:00,46.99,47.03,46.9,46.96,17070.0,44.5696,44.6076,44.4842,44.5412,17070.0
2018-06-08 11:50:00,46.96,47.0,46.93,47.0,10160.0,44.5412,44.5791,44.5127,44.5791,10160.0
2018-06-08 11:55:00,47.01,47.05,46.98,47.01,17442.0,44.5886,44.6265,44.5601,44.5886,17442.0
2018-06-08 12:00:00,47.02,47.1,47.02,47.07,15115.0,44.5981,44.6739,44.5981,44.6455,15115.0
2018-06-08 12:05:00,47.07,47.07,47.01,47.07,7948.0,44.6455,44.6455,44.5886,44.6455,7948.0
2018-06-08 12:10:00,47.09,47.11,47.07,47.1,61040.0,44.6645,44.6834,44.6455,44.6739,61040.0
2018-06-08 12:15:00,47.11,47.17,47.1,47.13,32053.0,44.6834,44.7403,44.6739,44.7024,32053.0
2018-06-08 12:20:00,47.12,47.23,47.12,47.23,34535.0,44.6929,44.7973,44.6929,44.7973,34535.0
2018-06-08 12:25:00,47.24,47.34,47.2,47.32,56872.0,44.8067,44.9016,44.7688,44.8826,56872.0
2018-06-08 12:30:00,47.33,47.39,47.33,47.39,55486.0,44.8921,44.949,44.8921,44.949,55486.0
2018-06-08 12:35:00,47.37,47.38,47.29,47.29,25277.0,44.93,44.9395,44.8542,44.8542,25277.0
2018-06-08 12:40:00,47.3,47.32,47.29,47.31,21806.0,44.8636,44.8826,44.8542,44.8731,21806.0
2018-06-08 12:45:00,47.32,47.33,47.28,47.3,16947.0,44.8826,44.8921,44.8447,44.8636,16947.0
2018-06-08 12:50:00,47.32,47.38,47.31,47.34,20938.0,44.8826,44.9395,44.8731,44.9016,20938.0
2018-06-08 12:55:00,47.34,47.35,47.3,47.33,14363.0,44.9016,44.9111,44.8636,44.8921,14363.0
2018-06-08 13:00:00,47.33,47.33,47.27,47.27,11500.0,44.8921,44.8921,44.8352,44.8352,11500.0
2018-06-08 13:05:00,47.27,47.28,47.21,47.27,25175.0,44.8352,44.8447,44.7783,44.8352,25175.0
2018-06-08 13:10:00,47.26,47.28,47.24,47.27,9825.0,44.8257,44.8447,44.8067,44.8352,9825.0
2018-06-08 13:15:00,47.27,47.28,47.25,47.26,4200.0,44.8352,44.8447,44.8162,44.8257,4200.0
2018-06-08 13:20:00,47.26,47.29,47.24,47.24,13710.0,44.8257,44.8542,44.8067,44.8067,13710.0
2018-06-08 13:25:00,47.25,47.31,47.25,47.31,8138.0,44.8162,44.8731,44.8162,44.8731,8138.0
2018-06-08 13:30:00,47.32,47.34,47.29,47.34,9764.0,44.8826,44.9016,44.8542,44.9016,9764.0
2018-06-08 13:35:00,47.35,47.36,47.27,47.3,16741.0,44.9111,44.9206,44.8352,44.8636,16741.0
2018-06-08 13:40:00,47.31,47.33,47.29,47.29,5875.0,44.8731,44.8921,44.8542,44.8542,5875.0
2018-06-08 13:45:00,47.3,47.37,47.29,47.31,25944.0,44.8636,44.93,44.8542,44.8731,25944.0
2018-06-08 13:50:00,47.32,47.33,47.14,47.26,87495.0,44.8826,44.8921,44.7119,44.8257,87495.0
2018-06-08 13:55:00,47.26,47.27,47.22,47.23,10575.0,44.8257,44.8352,44.7878,44.7973,10575.0
2018-06-08 14:00:00,47.26,47.28,47.25,47.26,9200.0,44.8257,44.8447,44.8162,44.8257,9200.0
2018-06-08 14:05:00,47.29,47.3,47.27,47.3,21143.0,44.8542,44.8636,44.8352,44.8636,21143.0
2018-06-08 14:10:00,47.29,47.44,47.29,47.44,42994.0,44.8542,44.9964,44.8542,44.9964,42994.0
2018-06-08 14:15:00,47.43,47.44,47.38,47.38,13085.0,44.987,44.9964,44.9395,44.9395,13085.0
2018-06-08 14:20:00,47.38,47.39,47.32,47.35,11503.0,44.9395,44.949,44.8826,44.9111,11503.0
2018-06-08 14:25:00,47.37,47.38,47.34,47.35,7431.0,44.93,44.9395,44.9016,44.9111,7431.0
2018-06-08 14:30:00,47.35,47.36,47.33,47.36,7004.0,44.9111,44.9206,44.8921,44.9206,7004.0
2018-06-08 14:35:00,47.36,47.37,47.33,47.36,11491.0,44.9206,44.93,44.8921,44.9206,11491.0
2018-06-08 14:40:00,47.4,47.45,47.4,47.43,6618.0,44.9585,45.0059,44.9585,44.987,6618.0
2018-06-08 14:45:00,47.43,47.46,47.4,47.41,13212.0,44.987,45.0154,44.9585,44.968,13212.0
2018-06-08 14:50:00,47.42,47.45,47.4,47.41,21950.0,44.9775,45.0059,44.9585,44.968,21950.0
2018-06-08 14:55:00,47.42,47.43,47.34,47.34,16756.0,44.9775,44.987,44.9016,44.9016,16756.0
2018-06-08 15:00:00,47.35,47.37,47.33,47.34,12344.0,44.9111,44.93,44.8921,44.9016,12344.0
2018-06-08 15:05:00,47.34,47.37,47.33,47.34,14712.0,44.9016,44.93,44.8921,44.9016,14712.0
2018-06-08 15:10:00,47.33,47.42,47.33,47.42,7107.0,44.8921,44.9775,44.8921,44.9775,7107.0
2018-06-08 15:15:00,47.41,47.41,47.28,47.28,22175.0,44.968,44.968,44.8447,44.8447,22175.0
2018-06-08 15:20:00,47.29,47.41,47.29,47.37,21918.0,44.8542,44.968,44.8542,44.93,21918.0
2018-06-08 15:25:00,47.36,47.4,47.32,47.4,12931.0,44.9206,44.9585,44.8826,44.9585,12931.0
2018-06-08 15:30:00,47.41,47.44,47.39,47.41,53646.0,44.968,44.9964,44.949,44.968,53646.0
2018-06-08 15:35:00,47.41,47.46,47.41,47.45,21250.0,44.968,45.0154,44.968,45.0059,21250.0
2018-06-08 15:40:00,47.46,47.47,47.4,47.44,34546.0,45.0154,45.0249,44.9585,44.9964,34546.0
2018-06-08 15:45:00,47.43,47.47,47.37,47.42,20344.0,44.987,45.0249,44.93,44.9775,20344.0
2018-06-08 15:50:00,47.42,47.53,47.42,47.5,43631.0,44.9775,45.0818,44.9775,45.0533,43631.0
2018-06-08 15:55:00,47.49,47.53,47.42,47.46,159672.0,45.0439,45.0818,44.9775,45.0154,159672.0
2018-06-11 09:30:00,47.62,47.66,47.56,47.66,84285.0,45.1672,45.2051,45.1103,45.2051,84285.0
2018-06-11 09:35:00,47.66,47.69,47.6,47.66,27690.0,45.2051,45.2336,45.1482,45.2051,27690.0
2018-06-11 09:40:00,47.68,47.8,47.67,47.8,19915.0,45.2241,45.3379,45.2146,45.3379,19915.0
2018-06-11 09:45:00,47.78,47.8,47.68,47.73,57965.0,45.3189,45.3379,45.2241,45.2715,57965.0
2018-06-11 09:50:00,47.73,47.73,47.68,47.69,10974.0,45.2715,45.2715,45.2241,45.2336,10974.0
2018-06-11 09:55:00,47.68,47.69,47.61,47.64,45793.0,45.2241,45.2336,45.1577,45.1861,45793.0
2018-06-11 10:00:00,47.66,47.68,47.61,47.61,31663.0,45.2051,45.2241,45.1577,45.1577,31663.0
2018-06-11 10:05:00,47.63,47.78,47.62,47.71,46826.0,45.1766,45.3189,45.1672,45.2525,46826.0
2018-06-11 10:10:00,47.72,47.84,47.71,47.77,58103.0,45.262,45.3758,45.2525,45.3094,58103.0
2018-06-11 10:15:00,47.79,47.79,47.67,47.71,36564.0,45.3284,45.3284,45.2146,45.2525,36564.0
2018-06-11 10:20:00,47.73,47.78,47.68,47.76,52475.0,45.2715,45.3189,45.2241,45.3,52475.0
2018-06-11 10:25:00,47.77,47.82,47.72,47.73,25115.0,45.3094,45.3569,45.262,45.2715,25115.0
2018-06-11 10:30:00,47.72,47.82,47.71,47.74,49516.0,45.262,45.3569,45.2525,45.281,49516.0
2018-06-11 10:35:00,47.76,47.79,47.71,47.71,17545.0,45.3,45.3284,45.2525,45.2525,17545.0
2018-06-11 10:40:00,47.7,47.73,47.67,47.7,64099.0,45.243,45.2715,45.2146,45.243,64099.0
2018-06-11 10:45:00,47.72,47.76,47.68,47.69,33905.0,45.262,45.3,45.2241,45.2336,33905.0
2018-06-11 10:50:00,47.69,47.74,47.67,47.68,8987.0,45.2336,45.281,45.2146,45.2241,8987.0
2018-06-11 10:55:00,47.67,47.7,47.63,47.68,25334.0,45.2146,45.243,45.1766,45.2241,25334.0
2018-06-11 11:00:00,47.7,47.74,47.64,47.66,32122.0,45.243,45.281,45.1861,45.2051,32122.0
2018-06-11 11:05:00,47.68,47.71,47.62,47.69,34746.0,45.2241,45.2525,45.1672,45.2336,34746.0
2018-06-11 11:10:00,47.67,47.67,47.61,47.65,25591.0,45.2146,45.2146,45.1577,45.1956,25591.0
2018-06-11 11:15:00,47.68,47.69,47.63,47.69,17285.0,45.2241,45.2336,45.1766,45.2336,17285.0
2018-06-11 11:20:00,47.68,47.79,47.67,47.77,31227.0,45.2241,45.3284,45.2146,45.3094,31227.0
2018-06-11 11:25:00,47.76,47.77,47.72,47.73,6818.0,45.3,45.3094,45.262,45.2715,6818.0
2018-06-11 11:30:00,47.75,47.76,47.7,47.76,8488.0,45.2905,45.3,45.243,45.3,8488.0
2018-06-11 11:35:00,47.76,47.82,47.75,47.81,37458.0,45.3,45.3569,45.2905,45.3474,37458.0
2018-06-11 11:40:00,47.82,47.94,47.82,47.93,38608.0,45.3569,45.4707,45.3569,45.4612,38608.0
2018-06-11 11:45:00,47.93,47.96,47.9,47.92,64611.0,45.4612,45.4897,45.4327,45.4517,64611.0
2018-06-11 11:50:00,47.92,47.97,47.91,47.94,16636.0,45.4517,45.4991,45.4422,45.4707,16636.0
2018-06-11 11:55:00,47.93,47.99,47.89,47.95,16481.0,45.4612,45.5181,45.4233,45.4802,16481.0
2018-06-11 12:00:00,47.96,47.98,47.95,47.95,11883.0,45.4897,45.5086,45.4802,45.4802,11883.0
2018-06-11 12:05:00,47.93,48.0,47.92,48.0,12645.0,45.4612,45.5276,45.4517,45.5276,12645.0
2018-06-11 12:10:00,48.0,48.03,47.97,47.98,37136.0,45.5276,45.556,45.4991,45.5086,37136.0
2018-06-11 12:15:00,47.98,48.02,47.96,48.02,7974.0,45.5086,45.5466,45.4897,45.5466,7974.0
2018-06-11 12:20:00,48.02,48.05,48.01,48.03,13295.0,45.5466,45.575,45.5371,45.556,13295.0
2018-06-11 12:25:00,48.03,48.04,48.0,48.03,27370.0,45.556,45.5655,45.5276,45.556,27370.0
2018-06-11 12:30:00,48.06,48.07,48.02,48.05,11601.0,45.5845,45.594,45.5466,45.575,11601.0
2018-06-11 12:35:00,48.02,48.05,48.02,48.03,2718.0,45.5466,45.575,45.5466,45.556,2718.0
2018-06-11 12:40:00,48.01,48.03,47.99,48.01,22331.0,45.5371,45.556,45.5181,45.5371,22331.0
2018-06-11 12:45:00,47.99,48.03,47.98,48.03,4050.0,45.5181,45.556,45.5086,45.556,4050.0
2018-06-11 12:50:00,48.03,48.08,48.02,48.07,41331.0,45.556,45.6035,45.5466,45.594,41331.0
2018-06-11 12:55:00,48.06,48.07,48.02,48.02,6718.0,45.5845,45.594,45.5466,45.5466,6718.0
2018-06-11 13:00:00,48.05,48.06,47.97,47.98,10026.0,45.575,45.5845,45.4991,45.5086,10026.0
2018-06-11 13:05:00,47.99,48.05,47.97,48.05,12178.0,45.5181,45.575,45.4991,45.575,12178.0
2018-06-11 13:10:00,48.06,48.1,48.05,48.1,13891.0,45.5845,45.6224,45.575,45.6224,13891.0
2018-06-11 13:15:00,48.1,48.11,48.05,48.06,20770.0,45.6224,45.6319,45.575,45.5845,20770.0
2018-06-11 13:20:00,48.05,48.08,48.03,48.04,8083.0,45.575,45.6035,45.556,45.5655,8083.0
2018-06-11 13:25:00,48.04,48.05,48.03,48.04,10333.0,45.5655,45.575,45.556,45.5655,10333.0
2018-06-11 13:30:00,48.03,48.04,48.02,48.03,7223.0,45.556,45.5655,45.5466,45.556,7223.0
2018-06-11 13:35:00,48.04,48.05,48.03,48.05,6482.0,45.5655,45.575,45.556,45.575,6482.0
2018-06-11 13:40:00,48.04,48.07,48.01,48.02,6100.0,45.5655,45.594,45.5371,45.5466,6100.0
2018-06-11 13:45:00,48.02,48.04,47.97,47.99,9978.0,45.5466,45.5655,45.4991,45.5181,9978.0
2018-06-11 13:50:00,47.99,48.0,47.93,47.94,20751.0,45.5181,45.5276,45.4612,45.4707,20751.0
2018-06-11 13:55:00,47.95,47.98,47.93,47.98,11637.0,45.4802,45.5086,45.4612,45.5086,11637.0
2018-06-11 14:00:00,47.98,47.98,47.93,47.94,7502.0,45.5086,45.5086,45.4612,45.4707,7502.0
2018-06-11 14:05:00,47.93,47.94,47.88,47.91,21225.0,45.4612,45.4707,45.4138,45.4422,21225.0
2018-06-11 14:10:00,47.9,47.91,47.88,47.88,7208.0,45.4327,45.4422,45.4138,45.4138,7208.0
2018-06-11 14:15:00,47.89,47.94,47.88,47.94,12737.0,45.4233,45.4707,45.4138,45.4707,12737.0
2018-06-11 14:20:00,47.93,47.97,47.92,47.97,8567.0,45.4612,45.4991,45.4517,45.4991,8567.0
2018-06-11 14:25:00,47.97,47.98,47.92,47.92,13306.0,45.4991,45.5086,45.4517,45.4517,13306.0
2018-06-11 14:30:00,47.92,47.96,47.91,47.92,15276.0,45.4517,45.4897,45.4422,45.4517,15276.0
2018-06-11 14:35:00,47.91,47.91,47.89,47.9,5222.0,45.4422,45.4422,45.4233,45.4327,5222.0
2018-06-11 14:40:00,47.9,47.92,47.89,47.9,13456.0,45.4327,45.4517,45.4233,45.4327,13456.0
2018-06-11 14:45:00,47.88,47.9,47.88,47.9,8884.0,45.4138,45.4327,45.4138,45.4327,8884.0
2018-06-11 14:50:00,47.9,47.92,47.87,47.88,11581.0,45.4327,45.4517,45.4043,45.4138,11581.0
2018-06-11 14:55:00,47.89,47.96,47.89,47.94,20400.0,45.4233,45.4897,45.4233,45.4707,20400.0
2018-06-11 15:00:00,47.97,47.99,47.96,47.98,26032.0,45.4991,45.5181,45.4897,45.5086,26032.0
2018-06-11 15:05:00,47.99,48.0,47.96,47.99,20724.0,45.5181,45.5276,45.4897,45.5181,20724.0
2018-06-11 15:10:00,47.97,48.02,47.97,47.99,16396.0,45.4991,45.5466,45.4991,45.5181,16396.0
2018-06-11 15:15:00,48.0,48.0,47.96,47.96,15668.0,45.5276,45.5276,45.4897,45.4897,15668.0
2018-06-11 15:20:00,47.97,48.02,47.97,48.0,22273.0,45.4991,45.5466,45.4991,45.5276,22273.0
2018-06-11 15:25:00,47.99,48.03,47.99,48.03,4368.0,45.5181,45.556,45.5181,45.556,4368.0
2018-06-11 15:30:00,48.02,48.03,47.99,48.02,14794.0,45.5466,45.556,45.5181,45.5466,14794.0
2018-06-11 15:35:00,48.02,48.02,47.95,47.97,18888.0,45.5466,45.5466,45.4802,45.4991,18888.0
2018-06-11 15:40:00,47.96,47.96,47.89,47.89,87570.0,45.4897,45.4897,45.4233,45.4233,87570.0
2018-06-11 15:45:00,47.9,47.98,47.9,47.98,18759.0,45.4327,45.5086,45.4327,45.5086,18759.0
2018-06-11 15:50:00,47.98,47.98,47.79,47.8,53304.0,45.5086,45.5086,45.3284,45.3379,53304.0
2018-06-11 15:55:00,47.79,47.83,47.62,47.7,111640.0,45.3284,45.3663,45.1672,45.243,111640.0
2018-06-12 09:30:00,47.94,47.95,47.89,47.92,71162.0,45.4707,45.4802,45.4233,45.4517,71162.0
2018-06-12 09:35:00,47.92,47.94,47.8,47.85,73478.0,45.4517,45.4707,45.3379,45.3853,73478.0
2018-06-12 09:40:00,47.85,47.89,47.79,47.8,44989.0,45.3853,45.4233,45.3284,45.3379,44989.0
2018-06-12 09:45:00,47.83,47.84,47.74,47.75,35979.0,45.3663,45.3758,45.281,45.2905,35979.0
2018-06-12 09:50:00,47.78,47.78,47.68,47.75,41791.0,45.3189,45.3189,45.2241,45.2905,41791.0
2018-06-12 09:55:00,47.76,47.78,47.7,47.73,31078.0,45.3,45.3189,45.243,45.2715,31078.0
2018-06-12 10:00:00,47.75,47.85,47.73,47.84,56205.0,45.2905,45.3853,45.2715,45.3758,56205.0
2018-06-12 10:05:00,47.84,47.87,47.83,47.84,10945.0,45.3758,45.4043,45.3663,45.3758,10945.0
2018-06-12 10:10:00,47.86,47.9,47.85,47.89,21746.0,45.3948,45.4327,45.3853,45.4233,21746.0
2018-06-12 10:15:00,47.9,47.92,47.81,47.82,25616.0,45.4327,45.4517,45.3474,45.3569,25616.0
2018-06-12 10:20:00,47.82,47.83,47.74,47.77,13135.0,45.3569,45.3663,45.281,45.3094,13135.0
2018-06-12 10:25:00,47.77,47.77,47.73,47.76,19918.0,45.3094,45.3094,45.2715,45.3,19918.0
2018-06-12 10:30:00,47.77,47.82,47.76,47.82,13583.0,45.3094,45.3569,45.3,45.3569,13583.0
2018-06-12 10:35:00,47.82,47.83,47.73,47.77,21780.0,45.3569,45.3663,45.2715,45.3094,21780.0
2018-06-12 10:40:00,47.78,47.86,47.77,47.83,14753.0,45.3189,45.3948,45.3094,45.3663,14753.0
2018-06-12 10:45:00,47.85,47.86,47.78,47.81,29643.0,45.3853,45.3948,45.3189,45.3474,29643.0
2018-06-12 10:50:00,47.83,47.84,47.78,47.8,103873.0,45.3663,45.3758,45.3189,45.3379,103873.0
2018-06-12 10:55:00,47.78,47.87,47.76,47.86,79973.0,45.3189,45.4043,45.3,45.3948,79973.0
2018-06-12 11:00:00,47.87,47.88,47.82,47.86,57930.0,45.4043,45.4138,45.3569,45.3948,57930.0
2018-06-12 11:05:00,47.84,47.89,47.84,47.85,13909.0,45.3758,45.4233,45.3758,45.3853,13909.0
2018-06-12 11:10:00,47.84,47.85,47.74,47.76,22787.0,45.3758,45.3853,45.281,45.3,22787.0
2018-06-12 11:15:00,47.76,47.78,47.7,47.78,39816.0,45.3,45.3189,45.243,45.3189,39816.0
2018-06-12 11:20:00,47.74,47.84,47.74,47.82,22317.0,45.281,45.3758,45.281,45.3569,22317.0
2018-06-12 11:25:00,47.83,47.85,47.8,47.81,20950.0,45.3663,45.3853,45.3379,45.3474,20950.0
2018-06-12 11:30:00,47.84,47.87,47.81,47.84,17547.0,45.3758,45.4043,45.3474,45.3758,17547.0
2018-06-12 11:35:00,47.85,47.87,47.82,47.87,8022.0,45.3853,45.4043,45.3569,45.4043,8022.0
2018-06-12 11:40:00,47.88,47.94,47.88,47.94,31240.0,45.4138,45.4707,45.4138,45.4707,31240.0
2018-06-12 11:45:00,47.94,47.96,47.93,47.95,17042.0,45.4707,45.4897,45.4612,45.4802,17042.0
2018-06-12 11:50:00,47.95,48.04,47.95,48.03,28261.0,45.4802,45.5655,45.4802,45.556,28261.0
2018-06-12 11:55:00,48.02,48.03,48.0,48.02,20899.0,45.5466,45.556,45.5276,45.5466,20899.0
2018-06-12 12:00:00,48.03,48.08,48.03,48.06,17424.0,45.556,45.6035,45.556,45.5845,17424.0
2018-06-12 12:05:00,48.06,48.06,47.99,47.99,33012.0,45.5845,45.5845,45.5181,45.5181,33012.0
2018-06-12 12:10:00,48.0,48.07,47.99,48.02,25481.0,45.5276,45.594,45.5181,45.5466,25481.0
2018-06-12 12:15:00,48.02,48.04,48.02,48.03,9950.0,45.5466,45.5655,45.5466,45.556,9950.0
2018-06-12 12:20:00,48.02,48.04,47.98,47.98,28585.0,45.5466,45.5655,45.5086,45.5086,28585.0
2018-06-12 12:25:00,47.98,48.0,47.97,47.98,28645.0,45.5086,45.5276,45.4991,45.5086,28645.0
2018-06-12 12:30:00,47.98,47.99,47.92,47.92,16141.0,45.5086,45.5181,45.4517,45.4517,16141.0
2018-06-12 12:35:00,47.93,47.94,47.91,47.94,9120.0,45.4612,45.4707,45.4422,45.4707,9120.0
2018-06-12 12:40:00,47.93,47.96,47.91,47.94,11975.0,45.4612,45.4897,45.4422,45.4707,11975.0
2018-06-12 12:45:00,47.92,47.95,47.91,47.93,7568.0,45.4517,45.4802,45.4422,45.4612,7568.0
2018-06-12 12:50:00,47.94,47.97,47.94,47.96,7712.0,45.4707,45.4991,45.4707,45.4897,7712.0
2018-06-12 12:55:00,47.95,47.98,47.93,47.95,5176.0,45.4802,45.5086,45.4612,45.4802,5176.0
2018-06-12 13:00:00,47.96,47.99,47.95,47.99,8647.0,45.4897,45.5181,45.4802,45.5181,8647.0
2018-06-12 13:05:00,47.96,47.99,47.94,47.95,7591.0,45.4897,45.5181,45.4707,45.4802,7591.0
2018-06-12 13:10:00,47.96,47.96,47.87,47.9,12586.0,45.4897,45.4897,45.4043,45.4327,12586.0
2018-06-12 13:15:00,47.92,47.98,47.85,47.86,32568.0,45.4517,45.5086,45.3853,45.3948,32568.0
2018-06-12 13:20:00,47.86,47.89,47.85,47.89,5264.0,45.3948,45.4233,45.3853,45.4233,5264.0
2018-06-12 13:25:00,47.89,47.92,47.85,47.88,17157.0,45.4233,45.4517,45.3853,45.4138,17157.0
2018-06-12 13:30:00,47.88,47.9,47.85,47.87,11779.0,45.4138,45.4327,45.3853,45.4043,11779.0
2018-06-12 13:35:00,47.88,47.92,47.84,47.84,9261.0,45.4138,45.4517,45.3758,45.3758,9261.0
2018-06-12 13:40:00,47.84,47.85,47.82,47.82,7995.0,45.3758,45.3853,45.3569,45.3569,7995.0
2018-06-12 13:45:00,47.84,47.88,47.83,47.86,9999.0,45.3758,45.4138,45.3663,45.3948,9999.0
2018-06-12 13:50:00,47.87,47.89,47.85,47.87,4110.0,45.4043,45.4233,45.3853,45.4043,4110.0
2018-06-12 13:55:00,47.89,47.96,47.88,47.96,22709.0,45.4233,45.4897,45.4138,45.4897,22709.0
2018-06-12 14:00:00,47.94,47.95,47.89,47.89,6411.0,45.4707,45.4802,45.4233,45.4233,6411.0
2018-06-12 14:05:00,47.89,47.9,47.85,47.85,10872.0,45.4233,45.4327,45.3853,45.3853,10872.0
2018-06-12 14:10:00,47.82,47.82,47.8,47.82,4550.0,45.3569,45.3569,45.3379,45.3569,4550.0
2018-06-12 14:15:00,47.81,47.82,47.79,47.79,5111.0,45.3474,45.3569,45.3284,45.3284,5111.0
2018-06-12 14:20:00,47.78,47.78,47.73,47.74,18281.0,45.3189,45.3189,45.2715,45.281,18281.0
2018-06-12 14:25:00,47.75,47.76,47.6,47.63,49647.0,45.2905,45.3,45.1482,45.1766,49647.0
2018-06-12 14:30:00,47.61,47.65,47.6,47.62,33472.0,45.1577,45.1956,45.1482,45.1672,33472.0
2018-06-12 14:35:00,47.62,47.67,47.6,47.66,25053.0,45.1672,45.2146,45.1482,45.2051,25053.0
2018-06-12 14:40:00,47.67,47.67,47.61,47.65,11038.0,45.2146,45.2146,45.1577,45.1956,11038.0
2018-06-12 14:45:00,47.66,47.67,47.6,47.63,8263.0,45.2051,45.2146,45.1482,45.1766,8263.0
2018-06-12 14:50:00,47.63,47.65,47.57,47.64,31957.0,45.1766,45.1956,45.1197,45.1861,31957.0
2018-06-12 14:55:00,47.6,47.63,47.51,47.53,52386.0,45.1482,45.1766,45.0628,45.0818,52386.0
2018-06-12 15:00:00,47.55,47.66,47.5,47.65,32197.0,45.1008,45.2051,45.0533,45.1956,32197.0
2018-06-12 15:05:00,47.68,47.74,47.67,47.71,36317.0,45.2241,45.281,45.2146,45.2525,36317.0
2018-06-12 15:10:00,47.71,47.73,47.68,47.71,19275.0,45.2525,45.2715,45.2241,45.2525,19275.0
2018-06-12 15:15:00,47.71,47.76,47.71,47.73,14890.0,45.2525,45.3,45.2525,45.2715,14890.0
2018-06-12 15:20:00,47.75,47.79,47.75,47.77,14842.0,45.2905,45.3284,45.2905,45.3094,14842.0
2018-06-12 15:25:00,47.77,47.79,47.75,47.79,10559.0,45.3094,45.3284,45.2905,45.3284,10559.0
2018-06-12 15:30:00,47.8,47.81,47.78,47.79,20560.0,45.3379,45.3474,45.3189,45.3284,20560.0
2018-06-12 15:35:00,47.79,47.83,47.75,47.8,27317.0,45.3284,45.3663,45.2905,45.3379,27317.0
2018-06-12 15:40:00,47.83,47.83,47.75,47.76,22601.0,45.3663,45.3663,45.2905,45.3,22601.0
2018-06-12 15:45:00,47.75,47.77,47.73,47.73,16509.0,45.2905,45.3094,45.2715,45.2715,16509.0
2018-06-12 15:50:00,47.79,47.94,47.79,47.91,49533.0,45.3284,45.4707,45.3284,45.4422,49533.0
2018-06-12 15:55:00,47.91,47.96,47.9,47.92,130967.0,45.4422,45.4897,45.4327,45.4517,130967.0
2018-06-13 09:30:00,48.03,48.04,47.95,47.97,65428.0,45.556,45.5655,45.4802,45.4991,65428.0
2018-06-13 09:35:00,47.93,48.02,47.91,48.01,39710.0,45.4612,45.5466,45.4422,45.5371,39710.0
2018-06-13 09:40:00,48.02,48.03,47.98,48.01,37800.0,45.5466,45.556,45.5086,45.5371,37800.0
2018-06-13 09:45:00,48.02,48.07,47.97,48.02,37149.0,45.5466,45.594,45.4991,45.5466,37149.0
2018-06-13 09:50:00,48.02,48.02,47.96,47.96,21129.0,45.5466,45.5466,45.4897,45.4897,21129.0
2018-06-13 09:55:00,47.95,48.01,47.94,47.95,27937.0,45.4802,45.5371,45.4707,45.4802,27937.0
2018-06-13 10:00:00,47.96,47.99,47.94,47.98,3925.0,45.4897,45.5181,45.4707,45.5086,3925.0
2018-06-13 10:05:00,47.98,48.04,47.98,48.03,22752.0,45.5086,45.5655,45.5086,45.556,22752.0
2018-06-13 10:10:00,48.04,48.04,48.0,48.01,5800.0,45.5655,45.5655,45.5276,45.5371,5800.0
2018-06-13 10:15:00,48.04,48.07,48.02,48.05,9561.0,45.5655,45.594,45.5466,45.575,9561.0
2018-06-13 10:20:00,48.06,48.07,47.99,48.06,15408.0,45.5845,45.594,45.5181,45.5845,15408.0
2018-06-13 10:25:00,48.05,48.08,48.04,48.06,43450.0,45.575,45.6035,45.5655,45.5845,43450.0
2018-06-13 10:30:00,48.1,48.11,48.05,48.07,24590.0,45.6224,45.6319,45.575,45.594,24590.0
2018-06-13 10:35:00,48.09,48.13,48.0,48.01,28608.0,45.613,45.6509,45.5276,45.5371,28608.0
2018-06-13 10:40:00,48.0,48.05,48.0,48.01,13141.0,45.5276,45.575,45.5276,45.5371,13141.0
2018-06-13 10:45:00,47.99,48.04,47.97,47.98,13594.0,45.5181,45.5655,45.4991,45.5086,13594.0
2018-06-13 10:50:00,47.97,48.02,47.97,48.01,13267.0,45.4991,45.5466,45.4991,45.5371,13267.0
2018-06-13 10:55:00,48.0,48.02,47.96,48.0,11077.0,45.5276,45.5466,45.4897,45.5276,11077.0
2018-06-13 11:00:00,48.03,48.13,48.02,48.1,66693.0,45.556,45.6509,45.5466,45.6224,66693.0
2018-06-13 11:05:00,48.11,48.12,48.08,48.1,19410.0,45.6319,45.6414,45.6035,45.6224,19410.0
2018-06-13 11:10:00,48.11,48.13,48.06,48.07,11987.0,45.6319,45.6509,45.5845,45.594,11987.0
2018-06-13 11:15:00,48.09,48.13,48.09,48.12,17891.0,45.613,45.6509,45.613,45.6414,17891.0
2018-06-13 11:20:00,48.13,48.13,48.1,48.13,4006.0,45.6509,45.6509,45.6224,45.6509,4006.0
2018-06-13 11:25:00,48.12,48.15,48.11,48.14,23803.0,45.6414,45.6699,45.6319,45.6604,23803.0
2018-06-13 11:30:00,48.12,48.16,48.11,48.12,6466.0,45.6414,45.6793,45.6319,45.6414,6466.0
2018-06-13 11:35:00,48.14,48.14,48.13,48.13,1300.0,45.6604,45.6604,45.6509,45.6509,1300.0
2018-06-13 11:40:00,48.14,48.15,48.13,48.13,10302.0,45.6604,45.6699,45.6509,45.6509,10302.0
2018-06-13 11:45:00,48.12,48.12,48.07,48.09,9324.0,45.6414,45.6414,45.594,45.613,9324.0
2018-06-13 11:50:00,48.09,48.11,48.09,48.1,12350.0,45.613,45.6319,45.613,45.6224,12350.0
2018-06-13 11:55:00,48.11,48.13,48.1,48.1,3722.0,45.6319,45.6509,45.6224,45.6224,3722.0
2018-06-13 12:00:00,48.11,48.11,48.03,48.05,4600.0,45.6319,45.6319,45.556,45.575,4600.0
2018-06-13 12:05:00,48.04,48.07,48.04,48.07,15960.0,45.5655,45.594,45.5655,45.594,15960.0
2018-06-13 12:10:00,48.07,48.08,48.04,48.04,5425.0,45.594,45.6035,45.5655,45.5655,5425.0
2018-06-13 12:15:00,48.05,48.07,47.97,47.99,27897.0,45.575,45.594,45.4991,45.5181,27897.0
2018-06-13 12:20:00,47.97,48.0,47.93,47.99,36398.0,45.4991,45.5276,45.4612,45.5181,36398.0
2018-06-13 12:25:00,47.97,48.02,47.97,48.0,9400.0,45.4991,45.5466,45.4991,45.5276,9400.0
2018-06-13 12:30:00,47.99,47.99,47.97,47.98,2486.0,45.5181,45.5181,45.4991,45.5086,2486.0
2018-06-13 12:35:00,47.98,47.99,47.97,47.98,6895.0,45.5086,45.5181,45.4991,45.5086,6895.0
2018-06-13 12:40:00,47.98,48.01,47.97,48.0,12414.0,45.5086,45.5371,45.4991,45.5276,12414.0
2018-06-13 12:45:00,48.0,48.03,48.0,48.0,7917.0,45.5276,45.556,45.5276,45.5276,7917.0
2018-06-13 12:50:00,47.99,48.0,47.95,47.96,10770.0,45.5181,45.5276,45.4802,45.4897,10770.0
2018-06-13 12:55:00,47.95,47.96,47.93,47.93,51654.0,45.4802,45.4897,45.4612,45.4612,51654.0
2018-06-13 13:00:00,47.91,47.94,47.88,47.94,40872.0,45.4422,45.4707,45.4138,45.4707,40872.0
2018-06-13 13:05:00,47.94,47.94,47.9,47.9,15559.0,45.4707,45.4707,45.4327,45.4327,15559.0
2018-06-13 13:10:00,47.92,47.95,47.87,47.92,20590.0,45.4517,45.4802,45.4043,45.4517,20590.0
2018-06-13 13:15:00,47.92,47.92,47.91,47.92,9850.0,45.4517,45.4517,45.4422,45.4517,9850.0
2018-06-13 13:20:00,47.93,47.94,47.92,47.93,16301.0,45.4612,45.4707,45.4517,45.4612,16301.0
2018-06-13 13:25:00,47.92,47.95,47.92,47.94,16865.0,45.4517,45.4802,45.4517,45.4707,16865.0
2018-06-13 13:30:00,47.92,47.93,47.9,47.93,12608.0,45.4517,45.4612,45.4327,45.4612,12608.0
2018-06-13 13:35:00,47.92,47.96,47.91,47.96,2962.0,45.4517,45.4897,45.4422,45.4897,2962.0
2018-06-13 13:40:00,47.97,47.97,47.95,47.95,10800.0,45.4991,45.4991,45.4802,45.4802,10800.0
2018-06-13 13:45:00,47.96,47.97,47.95,47.96,9265.0,45.4897,45.4991,45.4802,45.4897,9265.0
2018-06-13 13:50:00,47.97,47.98,47.96,47.98,13519.0,45.4991,45.5086,45.4897,45.5086,13519.0
2018-06-13 13:55:00,47.98,47.98,47.92,47.97,8795.0,45.5086,45.5086,45.4517,45.4991,8795.0
2018-06-13 14:00:00,47.92,47.98,47.66,47.7,88542.0,45.4517,45.5086,45.2051,45.243,88542.0
2018-06-13 14:05:00,47.72,47.72,47.6,47.61,69891.0,45.262,45.262,45.1482,45.1577,69891.0
2018-06-13 14:10:00,47.6,47.87,47.59,47.79,98727.0,45.1482,45.4043,45.1387,45.3284,98727.0
2018-06-13 14:15:00,47.77,47.85,47.72,47.77,37941.0,45.3094,45.3853,45.262,45.3094,37941.0
2018-06-13 14:20:00,47.76,47.76,47.57,47.57,59332.0,45.3,45.3,45.1197,45.1197,59332.0
2018-06-13 14:25:00,47.6,47.65,47.52,47.58,60206.0,45.1482,45.1956,45.0723,45.1292,60206.0
2018-06-13 14:30:00,47.56,47.65,47.43,47.63,123951.0,45.1103,45.1956,44.987,45.1766,123951.0
2018-06-13 14:35:00,47.62,47.76,47.61,47.75,99150.0,45.1672,45.3,45.1577,45.2905,99150.0
2018-06-13 14:40:00,47.75,47.82,47.68,47.72,48665.0,45.2905,45.3569,45.2241,45.262,48665.0
2018-06-13 14:45:00,47.7,47.7,47.59,47.65,28680.0,45.243,45.243,45.1387,45.1956,28680.0
2018-06-13 14:50:00,47.63,47.74,47.62,47.67,39900.0,45.1766,45.281,45.1672,45.2146,39900.0
2018-06-13 14:55:00,47.67,47.8,47.66,47.79,27893.0,45.2146,45.3379,45.2051,45.3284,27893.0
2018-06-13 15:00:00,47.81,48.02,47.81,47.98,100475.0,45.3474,45.5466,45.3474,45.5086,100475.0
2018-06-13 15:05:00,47.98,48.04,47.93,47.94,74664.0,45.5086,45.5655,45.4612,45.4707,74664.0
2018-06-13 15:10:00,47.94,47.99,47.92,47.92,14522.0,45.4707,45.5181,45.4517,45.4517,14522.0
2018-06-13 15:15:00,47.93,47.96,47.84,47.88,47433.0,45.4612,45.4897,45.3758,45.4138,47433.0
2018-06-13 15:20:00,47.9,47.93,47.84,47.84,13737.0,45.4327,45.4612,45.3758,45.3758,13737.0
2018-06-13 15:25:00,47.86,47.89,47.67,47.73,55303.0,45.3948,45.4233,45.2146,45.2715,55303.0
2018-06-13 15:30:00,47.69,47.74,47.65,47.72,53084.0,45.2336,45.281,45.1956,45.262,53084.0
2018-06-13 15:35:00,47.71,47.72,47.61,47.62,38889.0,45.2525,45.262,45.1577,45.1672,38889.0
2018-06-13 15:40:00,47.62,47.67,47.6,47.66,28373.0,45.1672,45.2146,45.1482,45.2051,28373.0
2018-06-13 15:45:00,47.64,47.64,47.5,47.51,32544.0,45.1861,45.1861,45.0533,45.0628,32544.0
2018-06-13 15:50:00,47.5,47.59,47.45,47.49,66986.0,45.0533,45.1387,45.0059,45.0439,66986.0
2018-06-13 15:55:00,47.49,47.5,47.3,47.37,180032.0,45.0439,45.0533,44.8636,44.93,180032.0
2018-06-14 09:30:00,47.91,47.91,47.76,47.82,106765.0,45.4422,45.4422,45.3,45.3569,106765.0
2018-06-14 09:35:00,47.79,47.96,47.78,47.85,85618.0,45.3284,45.4897,45.3189,45.3853,85618.0
2018-06-14 09:40:00,47.87,47.87,47.75,47.8,98620.0,45.4043,45.4043,45.2905,45.3379,98620.0
2018-06-14 09:45:00,47.81,47.87,47.78,47.78,48448.0,45.3474,45.4043,45.3189,45.3189,48448.0
2018-06-14 09:50:00,47.77,47.82,47.73,47.75,32214.0,45.3094,45.3569,45.2715,45.2905,32214.0
2018-06-14 09:55:00,47.74,47.77,47.68,47.74,29616.0,45.281,45.3094,45.2241,45.281,29616.0
2018-06-14 10:00:00,47.77,47.98,47.77,47.95,57712.0,45.3094,45.5086,45.3094,45.4802,57712.0
2018-06-14 10:05:00,47.95,48.06,47.95,48.01,76756.0,45.4802,45.5845,45.4802,45.5371,76756.0
2018-06-14 10:10:00,48.01,48.03,47.98,48.01,32793.0,45.5371,45.556,45.5086,45.5371,32793.0
2018-06-14 10:15:00,48.01,48.02,47.99,48.0,15700.0,45.5371,45.5466,45.5181,45.5276,15700.0
2018-06-14 10:20:00,47.99,48.0,47.92,47.96,32438.0,45.5181,45.5276,45.4517,45.4897,32438.0
2018-06-14 10:25:00,47.95,48.04,47.95,47.95,20459.0,45.4802,45.5655,45.4802,45.4802,20459.0
2018-06-14 10:30:00,47.96,47.96,47.77,47.77,73903.0,45.4897,45.4897,45.3094,45.3094,73903.0
2018-06-14 10:35:00,47.77,47.86,47.74,47.77,23870.0,45.3094,45.3948,45.281,45.3094,23870.0
2018-06-14 10:40:00,47.75,47.8,47.72,47.77,35928.0,45.2905,45.3379,45.262,45.3094,35928.0
2018-06-14 10:45:00,47.79,47.84,47.76,47.77,31268.0,45.3284,45.3758,45.3,45.3094,31268.0
2018-06-14 10:50:00,47.75,47.75,47.65,47.68,39304.0,45.2905,45.2905,45.1956,45.2241,39304.0
2018-06-14 10:55:00,47.68,47.69,47.54,47.54,54184.0,45.2241,45.2336,45.0913,45.0913,54184.0
2018-06-14 11:00:00,47.54,47.56,47.42,47.56,79889.0,45.0913,45.1103,44.9775,45.1103,79889.0
2018-06-14 11:05:00,47.57,47.58,47.46,47.53,45935.0,45.1197,45.1292,45.0154,45.0818,45935.0
2018-06-14 11:10:00,47.53,47.6,47.51,47.57,38229.0,45.0818,45.1482,45.0628,45.1197,38229.0
2018-06-14 11:15:00,47.56,47.61,47.52,47.57,29560.0,45.1103,45.1577,45.0723,45.1197,29560.0
2018-06-14 11:20:00,47.6,47.66,47.59,47.66,29066.0,45.1482,45.2051,45.1387,45.2051,29066.0
2018-06-14 11:25:00,47.66,47.72,47.65,47.68,51757.0,45.2051,45.262,45.1956,45.2241,51757.0
2018-06-14 11:30:00,47.71,47.74,47.68,47.7,28329.0,45.2525,45.281,45.2241,45.243,28329.0
2018-06-14 11:35:00,47.68,47.81,47.68,47.77,29071.0,45.2241,45.3474,45.2241,45.3094,29071.0
2018-06-14 11:40:00,47.81,47.81,47.76,47.76,10928.0,45.3474,45.3474,45.3,45.3,10928.0
2018-06-14 11:45:00,47.75,47.78,47.73,47.73,6566.0,45.2905,45.3189,45.2715,45.2715,6566.0
2018-06-14 11:50:00,47.76,47.78,47.75,47.75,8448.0,45.3,45.3189,45.2905,45.2905,8448.0
2018-06-14 11:55:00,47.8,47.84,47.77,47.78,9687.0,45.3379,45.3758,45.3094,45.3189,9687.0
2018-06-14 12:00:00,47.78,47.81,47.77,47.8,10644.0,45.3189,45.3474,45.3094,45.3379,10644.0
2018-06-14 12:05:00,47.82,47.84,47.79,47.81,7742.0,45.3569,45.3758,45.3284,45.3474,7742.0
2018-06-14 12:10:00,47.83,47.83,47.78,47.79,2440.0,45.3663,45.3663,45.3189,45.3284,2440.0
2018-06-14 12:15:00,47.79,47.81,47.75,47.77,6251.0,45.3284,45.3474,45.2905,45.3094,6251.0
2018-06-14 12:20:00,47.76,47.76,47.7,47.71,6598.0,45.3,45.3,45.243,45.2525,6598.0
2018-06-14 12:25:00,47.73,47.73,47.69,47.7,19955.0,45.2715,45.2715,45.2336,45.243,19955.0
2018-06-14 12:30:00,47.69,47.73,47.69,47.71,5710.0,45.2336,45.2715,45.2336,45.2525,5710.0
2018-06-14 12:35:00,47.7,47.73,47.67,47.68,4217.0,45.243,45.2715,45.2146,45.2241,4217.0
2018-06-14 12:40:00,47.7,47.72,47.67,47.68,17291.0,45.243,45.262,45.2146,45.2241,17291.0
2018-06-14 12:45:00,47.69,47.71,47.66,47.66,2265.0,45.2336,45.2525,45.2051,45.2051,2265.0
2018-06-14 12:50:00,47.69,47.7,47.67,47.67,1175.0,45.2336,45.243,45.2146,45.2146,1175.0
2018-06-14 12:55:00,47.66,47.67,47.61,47.62,8558.0,45.2051,45.2146,45.1577,45.1672,8558.0
2018-06-14 13:00:00,47.62,47.65,47.6,47.64,18888.0,45.1672,45.1956,45.1482,45.1861,18888.0
2018-06-14 13:05:00,47.62,47.74,47.62,47.74,19900.0,45.1672,45.281,45.1672,45.281,19900.0
2018-06-14 13:10:00,47.73,47.75,47.7,47.72,8919.0,45.2715,45.2905,45.243,45.262,8919.0
2018-06-14 13:15:00,47.71,47.76,47.68,47.76,10888.0,45.2525,45.3,45.2241,45.3,10888.0
2018-06-14 13:20:00,47.75,47.8,47.75,47.78,24012.0,45.2905,45.3379,45.2905,45.3189,24012.0
2018-06-14 13:25:00,47.8,47.84,47.79,47.81,27596.0,45.3379,45.3758,45.3284,45.3474,27596.0
2018-06-14 13:30:00,47.83,47.88,47.82,47.88,29449.0,45.3663,45.4138,45.3569,45.4138,29449.0
2018-06-14 13:35:00,47.89,47.91,47.83,47.85,61763.0,45.4233,45.4422,45.3663,45.3853,61763.0
2018-06-14 13:40:00,47.84,47.85,47.83,47.84,3450.0,45.3758,45.3853,45.3663,45.3758,3450.0
2018-06-14 13:45:00,47.84,47.86,47.78,47.78,7958.0,45.3758,45.3948,45.3189,45.3189,7958.0
2018-06-14 13:50:00,47.78,47.81,47.77,47.81,7735.0,45.3189,45.3474,45.3094,45.3474,7735.0
2018-06-14 13:55:00,47.81,47.85,47.75,47.75,7813.0,45.3474,45.3853,45.2905,45.2905,7813.0
2018-06-14 14:00:00,47.77,47.78,47.72,47.72,5838.0,45.3094,45.3189,45.262,45.262,5838.0
2018-06-14 14:05:00,47.73,47.74,47.72,47.73,6111.0,45.2715,45.281,45.262,45.2715,6111.0
2018-06-14 14:10:00,47.72,47.79,47.69,47.76,9309.0,45.262,45.3284,45.2336,45.3,9309.0
2018-06-14 14:15:00,47.76,47.77,47.64,47.68,32766.0,45.3,45.3094,45.1861,45.2241,32766.0
2018-06-14 14:20:00,47.68,47.73,47.67,47.72,9444.0,45.2241,45.2715,45.2146,45.262,9444.0
2018-06-14 14:25:00,47.72,47.72,47.67,47.69,8146.0,45.262,45.262,45.2146,45.2336,8146.0
2018-06-14 14:30:00,47.7,47.72,47.64,47.65,11722.0,45.243,45.262,45.1861,45.1956,11722.0
2018-06-14 14:35:00,47.65,47.69,47.65,47.65,3175.0,45.1956,45.2336,45.1956,45.1956,3175.0
2018-06-14 14:40:00,47.65,47.72,47.65,47.69,4436.0,45.1956,45.262,45.1956,45.2336,4436.0
2018-06-14 14:45:00,47.7,47.72,47.69,47.71,7115.0,45.243,45.262,45.2336,45.2525,7115.0
2018-06-14 14:50:00,47.71,47.72,47.7,47.72,2800.0,45.2525,45.262,45.243,45.262,2800.0
2018-06-14 14:55:00,47.68,47.68,47.55,47.58,21742.0,45.2241,45.2241,45.1008,45.1292,21742.0
2018-06-14 15:00:00,47.59,47.59,47.53,47.58,21213.0,45.1387,45.1387,45.0818,45.1292,21213.0
2018-06-14 15:05:00,47.58,47.66,47.55,47.65,13719.0,45.1292,45.2051,45.1008,45.1956,13719.0
2018-06-14 15:10:00,47.65,47.7,47.64,47.68,4750.0,45.1956,45.243,45.1861,45.2241,4750.0
2018-06-14 15:15:00,47.69,47.69,47.64,47.64,4411.0,45.2336,45.2336,45.1861,45.1861,4411.0
2018-06-14 15:20:00,47.63,47.71,47.63,47.71,11549.0,45.1766,45.2525,45.1766,45.2525,11549.0
2018-06-14 15:25:00,47.72,47.75,47.71,47.74,4000.0,45.262,45.2905,45.2525,45.281,4000.0
2018-06-14 15:30:00,47.74,47.79,47.74,47.77,13418.0,45.281,45.3284,45.281,45.3094,13418.0
2018-06-14 15:35:00,47.76,47.78,47.73,47.77,8755.0,45.3,45.3189,45.2715,45.3094,8755.0
2018-06-14 15:40:00,47.78,47.86,47.78,47.86,32332.0,45.3189,45.3948,45.3189,45.3948,32332.0
2018-06-14 15:45:00,47.85,47.85,47.79,47.84,35382.0,45.3853,45.3853,45.3284,45.3758,35382.0
2018-06-14 15:50:00,47.83,47.83,47.68,47.7,43238.0,45.3663,45.3663,45.2241,45.243,43238.0
2018-06-14 15:55:00,47.7,47.79,47.68,47.77,93080.0,45.243,45.3284,45.2241,45.3094,93080.0
2018-06-15 09:30:00,47.33,47.33,47.13,47.14,146309.0,44.8921,44.8921,44.7024,44.7119,146309.0
2018-06-15 09:35:00,47.1,47.19,47.05,47.1,79844.0,44.6739,44.7593,44.6265,44.6739,79844.0
2018-06-15 09:40:00,47.11,47.12,46.96,47.05,110056.0,44.6834,44.6929,44.5412,44.6265,110056.0
2018-06-15 09:45:00,47.04,47.23,47.04,47.2,57233.0,44.617,44.7973,44.617,44.7688,57233.0
2018-06-15 09:50:00,47.21,47.22,47.16,47.17,15814.0,44.7783,44.7878,44.7309,44.7403,15814.0
2018-06-15 09:55:00,47.22,47.25,47.19,47.22,26049.0,44.7878,44.8162,44.7593,44.7878,26049.0
2018-06-15 10:00:00,47.23,47.26,47.11,47.17,33907.0,44.7973,44.8257,44.6834,44.7403,33907.0
2018-06-15 10:05:00,47.27,47.28,47.14,47.14,32227.0,44.8352,44.8447,44.7119,44.7119,32227.0
2018-06-15 10:10:00,47.16,47.16,47.11,47.15,12918.0,44.7309,44.7309,44.6834,44.7214,12918.0
2018-06-15 10:15:00,47.15,47.17,47.07,47.15,19059.0,44.7214,44.7403,44.6455,44.7214,19059.0
2018-06-15 10:20:00,47.13,47.15,47.06,47.06,15259.0,44.7024,44.7214,44.636,44.636,15259.0
2018-06-15 10:25:00,47.06,47.15,47.03,47.03,30534.0,44.636,44.7214,44.6076,44.6076,30534.0
2018-06-15 10:30:00,47.02,47.02,46.75,46.84,112844.0,44.5981,44.5981,44.342,44.4273,112844.0
2018-06-15 10:35:00,46.82,46.84,46.64,46.72,40606.0,44.4084,44.4273,44.2376,44.3135,40606.0
2018-06-15 10:40:00,46.74,46.93,46.73,46.9,31668.0,44.3325,44.5127,44.323,44.4842,31668.0
2018-06-15 10:45:00,46.92,47.06,46.91,47.05,28902.0,44.5032,44.636,44.4937,44.6265,28902.0
2018-06-15 10:50:00,47.08,47.1,47.0,47.07,37868.0,44.655,44.6739,44.5791,44.6455,37868.0
2018-06-15 10:55:00,47.03,47.15,47.03,47.1,24856.0,44.6076,44.7214,44.6076,44.6739,24856.0
2018-06-15 11:00:00,47.1,47.19,47.05,47.16,30294.0,44.6739,44.7593,44.6265,44.7309,30294.0
2018-06-15 11:05:00,47.18,47.24,47.12,47.16,84778.0,44.7498,44.8067,44.6929,44.7309,84778.0
2018-06-15 11:10:00,47.15,47.21,47.15,47.19,17983.0,44.7214,44.7783,44.7214,44.7593,17983.0
2018-06-15 11:15:00,47.16,47.17,47.11,47.14,9266.0,44.7309,44.7403,44.6834,44.7119,9266.0
2018-06-15 11:20:00,47.13,47.17,47.11,47.17,22474.0,44.7024,44.7403,44.6834,44.7403,22474.0
2018-06-15 11:25:00,47.17,47.18,46.98,46.99,7148.0,44.7403,44.7498,44.5601,44.5696,7148.0
2018-06-15 11:30:00,47.02,47.04,46.91,46.93,16151.0,44.5981,44.617,44.4937,44.5127,16151.0
2018-06-15 11:35:00,46.95,46.99,46.91,46.96,6355.0,44.5317,44.5696,44.4937,44.5412,6355.0
2018-06-15 11:40:00,46.97,47.0,46.93,46.96,8910.0,44.5506,44.5791,44.5127,44.5412,8910.0
2018-06-15 11:45:00,47.01,47.03,46.94,46.98,18730.0,44.5886,44.6076,44.5222,44.5601,18730.0
2018-06-15 11:50:00,46.97,47.12,46.95,47.1,21748.0,44.5506,44.6929,44.5317,44.6739,21748.0
2018-06-15 11:55:00,47.14,47.18,47.12,47.16,12281.0,44.7119,44.7498,44.6929,44.7309,12281.0
2018-06-15 12:00:00,47.16,47.18,47.1,47.12,12812.0,44.7309,44.7498,44.6739,44.6929,12812.0
2018-06-15 12:05:00,47.06,47.08,47.03,47.06,7728.0,44.636,44.655,44.6076,44.636,7728.0
2018-06-15 12:10:00,47.04,47.07,47.02,47.06,14451.0,44.617,44.6455,44.5981,44.636,14451.0
2018-06-15 12:15:00,47.05,47.13,47.04,47.13,20281.0,44.6265,44.7024,44.617,44.7024,20281.0
2018-06-15 12:20:00,47.1,47.14,47.08,47.11,8742.0,44.6739,44.7119,44.655,44.6834,8742.0
2018-06-15 12:25:00,47.08,47.11,47.07,47.11,2100.0,44.655,44.6834,44.6455,44.6834,2100.0
2018-06-15 12:30:00,47.12,47.13,47.09,47.1,2100.0,44.6929,44.7024,44.6645,44.6739,2100.0
2018-06-15 12:35:00,47.1,47.15,47.1,47.13,2800.0,44.6739,44.7214,44.6739,44.7024,2800.0
2018-06-15 12:40:00,47.15,47.19,47.13,47.14,16259.0,44.7214,44.7593,44.7024,44.7119,16259.0
2018-06-15 12:45:00,47.14,47.16,47.12,47.16,4500.0,44.7119,44.7309,44.6929,44.7309,4500.0
2018-06-15 12:50:00,47.16,47.2,47.15,47.2,15170.0,44.7309,44.7688,44.7214,44.7688,15170.0
2018-06-15 12:55:00,47.18,47.27,47.18,47.25,30179.0,44.7498,44.8352,44.7498,44.8162,30179.0
2018-06-15 13:00:00,47.23,47.28,47.21,47.26,11759.0,44.7973,44.8447,44.7783,44.8257,11759.0
2018-06-15 13:05:00,47.27,47.28,47.25,47.28,6004.0,44.8352,44.8447,44.8162,44.8447,6004.0
2018-06-15 13:10:00,47.28,47.29,47.22,47.25,16686.0,44.8447,44.8542,44.7878,44.8162,16686.0
2018-06-15 13:15:00,47.28,47.28,47.26,47.27,3070.0,44.8447,44.8447,44.8257,44.8352,3070.0
2018-06-15 13:20:00,47.26,47.27,47.21,47.23,5929.0,44.8257,44.8352,44.7783,44.7973,5929.0
2018-06-15 13:25:00,47.23,47.25,47.22,47.23,4699.0,44.7973,44.8162,44.7878,44.7973,4699.0
2018-06-15 13:30:00,47.22,47.23,47.2,47.22,7478.0,44.7878,44.7973,44.7688,44.7878,7478.0
2018-06-15 13:35:00,47.23,47.23,47.2,47.2,4147.0,44.7973,44.7973,44.7688,44.7688,4147.0
2018-06-15 13:40:00,47.2,47.2,47.17,47.2,18469.0,44.7688,44.7688,44.7403,44.7688,18469.0
2018-06-15 13:45:00,47.22,47.22,47.15,47.16,18333.0,44.7878,44.7878,44.7214,44.7309,18333.0
2018-06-15 13:50:00,47.13,47.15,47.12,47.12,6223.0,44.7024,44.7214,44.6929,44.6929,6223.0
2018-06-15 13:55:00,47.11,47.16,47.07,47.1,29900.0,44.6834,44.7309,44.6455,44.6739,29900.0
2018-06-15 14:00:00,47.11,47.15,47.09,47.11,8000.0,44.6834,44.7214,44.6645,44.6834,8000.0
2018-06-15 14:05:00,47.1,47.16,47.09,47.16,2350.0,44.6739,44.7309,44.6645,44.7309,2350.0
2018-06-15 14:10:00,47.19,47.22,47.18,47.2,32500.0,44.7593,44.7878,44.7498,44.7688,32500.0
2018-06-15 14:15:00,47.23,47.3,47.22,47.29,30757.0,44.7973,44.8636,44.7878,44.8542,30757.0
2018-06-15 14:20:00,47.31,47.55,47.31,47.49,93391.0,44.8731,45.1008,44.8731,45.0439,93391.0
2018-06-15 14:25:00,47.48,47.67,47.47,47.64,27364.0,45.0344,45.2146,45.0249,45.1861,27364.0
2018-06-15 14:30:00,47.62,47.74,47.62,47.73,42166.0,45.1672,45.281,45.1672,45.2715,42166.0
2018-06-15 14:35:00,47.69,47.69,47.59,47.61,18723.0,45.2336,45.2336,45.1387,45.1577,18723.0
2018-06-15 14:40:00,47.6,47.64,47.59,47.6,6400.0,45.1482,45.1861,45.1387,45.1482,6400.0
2018-06-15 14:45:00,47.6,47.68,47.56,47.56,31326.0,45.1482,45.2241,45.1103,45.1103,31326.0
2018-06-15 14:50:00,47.56,47.64,47.55,47.64,16374.0,45.1103,45.1861,45.1008,45.1861,16374.0
2018-06-15 14:55:00,47.64,47.66,47.62,47.62,20240.0,45.1861,45.2051,45.1672,45.1672,20240.0
2018-06-15 15:00:00,47.59,47.59,47.51,47.54,9580.0,45.1387,45.1387,45.0628,45.0913,9580.0
2018-06-15 15:05:00,47.54,47.55,47.52,47.53,27717.0,45.0913,45.1008,45.0723,45.0818,27717.0
2018-06-15 15:10:00,47.52,47.53,47.47,47.47,19503.0,45.0723,45.0818,45.0249,45.0249,19503.0
2018-06-15 15:15:00,47.47,47.49,47.38,47.4,16515.0,45.0249,45.0439,44.9395,44.9585,16515.0
2018-06-15 15:20:00,47.38,47.47,47.38,47.46,6990.0,44.9395,45.0249,44.9395,45.0154,6990.0
2018-06-15 15:25:00,47.44,47.56,47.43,47.55,22330.0,44.9964,45.1103,44.987,45.1008,22330.0
2018-06-15 15:30:00,47.55,47.56,47.47,47.51,9246.0,45.1008,45.1103,45.0249,45.0628,9246.0
2018-06-15 15:35:00,47.51,47.53,47.5,47.52,18457.0,45.0628,45.0818,45.0533,45.0723,18457.0
2018-06-15 15:40:00,47.52,47.54,47.43,47.5,19790.0,45.0723,45.0913,44.987,45.0533,19790.0
2018-06-15 15:45:00,47.48,47.53,47.45,47.51,11234.0,45.0344,45.0818,45.0059,45.0628,11234.0
2018-06-15 15:50:00,47.53,47.56,47.38,47.41,39259.0,45.0818,45.1103,44.9395,44.968,39259.0
2018-06-15 15:55:00,47.41,47.6,47.41,47.58,118310.0,44.968,45.1482,44.968,45.1292,118310.0
2018-06-18 09:30:00,46.7,46.7,46.46,46.48,117832.0,44.2946,44.2946,44.0669,44.0859,117832.0
2018-06-18 09:35:00,46.47,46.56,46.41,46.51,81322.0,44.0764,44.1618,44.0195,44.1143,81322.0
2018-06-18 09:40:00,46.5,46.7,46.47,46.7,47859.0,44.1049,44.2946,44.0764,44.2946,47859.0
2018-06-18 09:45:00,46.68,46.78,46.64,46.73,60203.0,44.2756,44.3704,44.2376,44.323,60203.0
2018-06-18 09:50:00,46.74,46.81,46.72,46.75,35417.0,44.3325,44.3989,44.3135,44.342,35417.0
2018-06-18 09:55:00,46.76,46.77,46.69,46.72,35573.0,44.3515,44.3609,44.2851,44.3135,35573.0
2018-06-18 10:00:00,46.69,46.77,46.63,46.75,31756.0,44.2851,44.3609,44.2282,44.342,31756.0
2018-06-18 10:05:00,46.72,46.76,46.68,46.7,19927.0,44.3135,44.3515,44.2756,44.2946,19927.0
2018-06-18 10:10:00,46.67,46.76,46.62,46.65,22696.0,44.2661,44.3515,44.2187,44.2471,22696.0
2018-06-18 10:15:00,46.62,46.72,46.61,46.68,21127.0,44.2187,44.3135,44.2092,44.2756,21127.0
2018-06-18 10:20:00,46.69,46.84,46.68,46.81,31469.0,44.2851,44.4273,44.2756,44.3989,31469.0
2018-06-18 10:25:00,46.78,46.83,46.75,46.75,22800.0,44.3704,44.4179,44.342,44.342,22800.0
2018-06-18 10:30:00,46.74,46.86,46.74,46.85,23901.0,44.3325,44.4463,44.3325,44.4368,23901.0
2018-06-18 10:35:00,46.83,46.98,46.82,46.96,38716.0,44.4179,44.5601,44.4084,44.5412,38716.0
2018-06-18 10:40:00,46.98,47.03,46.97,47.0,66048.0,44.5601,44.6076,44.5506,44.5791,66048.0
2018-06-18 10:45:00,47.01,47.14,47.01,47.11,42171.0,44.5886,44.7119,44.5886,44.6834,42171.0
2018-06-18 10:50:00,47.11,47.15,47.08,47.12,46628.0,44.6834,44.7214,44.655,44.6929,46628.0
2018-06-18 10:55:00,47.14,47.14,47.04,47.06,14491.0,44.7119,44.7119,44.617,44.636,14491.0
2018-06-18 11:00:00,47.05,47.14,47.05,47.09,31664.0,44.6265,44.7119,44.6265,44.6645,31664.0
2018-06-18 11:05:00,47.1,47.23,47.09,47.21,86114.0,44.6739,44.7973,44.6645,44.7783,86114.0
2018-06-18 11:10:00,47.21,47.27,47.21,47.23,24055.0,44.7783,44.8352,44.7783,44.7973,24055.0
2018-06-18 11:15:00,47.23,47.25,47.16,47.16,14478.0,44.7973,44.8162,44.7309,44.7309,14478.0
2018-06-18 11:20:00,47.16,47.18,47.13,47.14,25350.0,44.7309,44.7498,44.7024,44.7119,25350.0
2018-06-18 11:25:00,47.14,47.17,47.12,47.13,4570.0,44.7119,44.7403,44.6929,44.7024,4570.0
2018-06-18 11:30:00,47.13,47.16,47.08,47.08,19082.0,44.7024,44.7309,44.655,44.655,19082.0
2018-06-18 11:35:00,47.06,47.07,47.0,47.04,19743.0,44.636,44.6455,44.5791,44.617,19743.0
2018-06-18 11:40:00,47.03,47.05,46.99,47.04,19895.0,44.6076,44.6265,44.5696,44.617,19895.0
2018-06-18 11:45:00,47.04,47.11,47.04,47.1,20403.0,44.617,44.6834,44.617,44.6739,20403.0
2018-06-18 11:50:00,47.1,47.12,47.09,47.11,12206.0,44.6739,44.6929,44.6645,44.6834,12206.0
2018-06-18 11:55:00,47.11,47.12,46.96,46.99,30595.0,44.6834,44.6929,44.5412,44.5696,30595.0
2018-06-18 12:00:00,47.0,47.02,46.98,47.0,6525.0,44.5791,44.5981,44.5601,44.5791,6525.0
2018-06-18 12:05:00,47.03,47.11,47.02,47.1,10036.0,44.6076,44.6834,44.5981,44.6739,10036.0
2018-06-18 12:10:00,47.07,47.1,47.04,47.08,23104.0,44.6455,44.6739,44.617,44.655,23104.0
2018-06-18 12:15:00,47.1,47.1,46.98,46.99,14357.0,44.6739,44.6739,44.5601,44.5696,14357.0
2018-06-18 12:20:00,47.0,47.02,46.94,46.97,18580.0,44.5791,44.5981,44.5222,44.5506,18580.0
2018-06-18 12:25:00,46.95,46.95,46.89,46.92,33175.0,44.5317,44.5317,44.4748,44.5032,33175.0
2018-06-18 12:30:00,46.92,46.97,46.92,46.97,14005.0,44.5032,44.5506,44.5032,44.5506,14005.0
2018-06-18 12:35:00,46.98,46.98,46.93,46.95,12716.0,44.5601,44.5601,44.5127,44.5317,12716.0
2018-06-18 12:40:00,46.95,47.01,46.95,46.99,20575.0,44.5317,44.5886,44.5317,44.5696,20575.0
2018-06-18 12:45:00,46.99,47.02,46.98,46.98,4347.0,44.5696,44.5981,44.5601,44.5601,4347.0
2018-06-18 12:50:00,46.98,47.0,46.95,46.95,4753.0,44.5601,44.5791,44.5317,44.5317,4753.0
2018-06-18 12:55:00,46.95,47.06,46.94,47.06,6553.0,44.5317,44.636,44.5222,44.636,6553.0
2018-06-18 13:00:00,47.07,47.09,47.04,47.08,21379.0,44.6455,44.6645,44.617,44.655,21379.0
2018-06-18 13:05:00,47.09,47.1,47.06,47.06,4567.0,44.6645,44.6739,44.636,44.636,4567.0
2018-06-18 13:10:00,47.09,47.11,47.08,47.09,2555.0,44.6645,44.6834,44.655,44.6645,2555.0
2018-06-18 13:15:00,47.09,47.11,47.09,47.1,8771.0,44.6645,44.6834,44.6645,44.6739,8771.0
2018-06-18 13:20:00,47.1,47.19,47.09,47.15,23801.0,44.6739,44.7593,44.6645,44.7214,23801.0
2018-06-18 13:25:00,47.15,47.2,47.15,47.16,21661.0,44.7214,44.7688,44.7214,44.7309,21661.0
2018-06-18 13:30:00,47.17,47.21,47.16,47.21,3002.0,44.7403,44.7783,44.7309,44.7783,3002.0
2018-06-18 13:35:00,47.2,47.2,47.16,47.17,17701.0,44.7688,44.7688,44.7309,44.7403,17701.0
2018-06-18 13:40:00,47.16,47.17,47.12,47.16,10462.0,44.7309,44.7403,44.6929,44.7309,10462.0
2018-06-18 13:45:00,47.15,47.19,47.12,47.17,15430.0,44.7214,44.7593,44.6929,44.7403,15430.0
2018-06-18 13:50:00,47.16,47.17,47.1,47.12,4814.0,44.7309,44.7403,44.6739,44.6929,4814.0
2018-06-18 13:55:00,47.13,47.17,47.09,47.16,26544.0,44.7024,44.7403,44.6645,44.7309,26544.0
2018-06-18 14:00:00,47.16,47.16,47.08,47.08,15180.0,44.7309,44.7309,44.655,44.655,15180.0
2018-06-18 14:05:00,47.09,47.24,47.08,47.21,36091.0,44.6645,44.8067,44.655,44.7783,36091.0
2018-06-18 14:10:00,47.21,47.22,47.17,47.18,3261.0,44.7783,44.7878,44.7403,44.7498,3261.0
2018-06-18 14:15:00,47.15,47.22,47.15,47.22,5311.0,44.7214,44.7878,44.7214,44.7878,5311.0
2018-06-18 14:20:00,47.23,47.23,47.19,47.23,6760.0,44.7973,44.7973,44.7593,44.7973,6760.0
2018-06-18 14:25:00,47.23,47.27,47.22,47.22,17960.0,44.7973,44.8352,44.7878,44.7878,17960.0
2018-06-18 14:30:00,47.23,47.26,47.21,47.21,4078.0,44.7973,44.8257,44.7783,44.7783,4078.0
2018-06-18 14:35:00,47.23,47.23,47.18,47.18,8348.0,44.7973,44.7973,44.7498,44.7498,8348.0
2018-06-18 14:40:00,47.22,47.27,47.22,47.26,5353.0,44.7878,44.8352,44.7878,44.8257,5353.0
2018-06-18 14:45:00,47.22,47.23,47.15,47.15,17660.0,44.7878,44.7973,44.7214,44.7214,17660.0
2018-06-18 14:50:00,47.16,47.16,47.07,47.07,9565.0,44.7309,44.7309,44.6455,44.6455,9565.0
2018-06-18 14:55:00,47.08,47.1,47.03,47.09,57633.0,44.655,44.6739,44.6076,44.6645,57633.0
2018-06-18 15:00:00,47.05,47.09,47.04,47.09,19232.0,44.6265,44.6645,44.617,44.6645,19232.0
2018-06-18 15:05:00,47.08,47.13,47.07,47.11,14938.0,44.655,44.7024,44.6455,44.6834,14938.0
2018-06-18 15:10:00,47.11,47.13,47.08,47.11,13156.0,44.6834,44.7024,44.655,44.6834,13156.0
2018-06-18 15:15:00,47.12,47.13,47.08,47.13,5300.0,44.6929,44.7024,44.655,44.7024,5300.0
2018-06-18 15:20:00,47.15,47.19,47.14,47.17,26143.0,44.7214,44.7593,44.7119,44.7403,26143.0
2018-06-18 15:25:00,47.17,47.2,47.14,47.14,6580.0,44.7403,44.7688,44.7119,44.7119,6580.0
2018-06-18 15:30:00,47.15,47.22,47.14,47.2,14672.0,44.7214,44.7878,44.7119,44.7688,14672.0
2018-06-18 15:35:00,47.21,47.21,47.15,47.17,21158.0,44.7783,44.7783,44.7214,44.7403,21158.0
2018-06-18 15:40:00,47.15,47.15,47.08,47.12,7037.0,44.7214,44.7214,44.655,44.6929,7037.0
2018-06-18 15:45:00,47.12,47.31,47.12,47.29,86174.0,44.6929,44.8731,44.6929,44.8542,86174.0
2018-06-18 15:50:00,47.29,47.31,47.24,47.27,57642.0,44.8542,44.8731,44.8067,44.8352,57642.0
2018-06-18 15:55:00,47.26,47.32,47.21,47.25,124954.0,44.8257,44.8826,44.7783,44.8162,124954.0
2018-06-19 09:30:00,45.94,46.16,45.86,46.14,203206.0,43.5866,43.7953,43.5107,43.7763,203206.0
2018-06-19 09:35:00,46.14,46.26,46.01,46.25,86317.0,43.7763,43.8902,43.653,43.8807,86317.0
2018-06-19 09:40:00,46.25,46.27,46.14,46.18,71513.0,43.8807,43.8997,43.7763,43.8143,71513.0
2018-06-19 09:45:00,46.17,46.32,46.13,46.25,61316.0,43.8048,43.9471,43.7668,43.8807,61316.0
2018-06-19 09:50:00,46.26,46.28,46.01,46.01,70709.0,43.8902,43.9091,43.653,43.653,70709.0
2018-06-19 09:55:00,46.01,46.08,45.95,46.0,75047.0,43.653,43.7194,43.5961,43.6435,75047.0
2018-06-19 10:00:00,45.98,45.98,45.86,45.9,72827.0,43.6245,43.6245,43.5107,43.5486,72827.0
2018-06-19 10:05:00,45.89,45.97,45.78,45.79,69584.0,43.5391,43.615,43.4348,43.4443,69584.0
2018-06-19 10:10:00,45.79,45.95,45.75,45.92,101824.0,43.4443,43.5961,43.4063,43.5676,101824.0
2018-06-19 10:15:00,45.91,45.97,45.78,45.93,65516.0,43.5581,43.615,43.4348,43.5771,65516.0
2018-06-19 10:20:00,45.94,45.94,45.79,45.85,30330.0,43.5866,43.5866,43.4443,43.5012,30330.0
2018-06-19 10:25:00,45.81,45.86,45.72,45.76,65054.0,43.4632,43.5107,43.3778,43.4158,65054.0
2018-06-19 10:30:00,45.77,45.87,45.69,45.82,59755.0,43.4253,43.5202,43.3494,43.4727,59755.0
2018-06-19 10:35:00,45.8,45.85,45.76,45.78,38954.0,43.4537,43.5012,43.4158,43.4348,38954.0
2018-06-19 10:40:00,45.76,45.93,45.69,45.88,83748.0,43.4158,43.5771,43.3494,43.5296,83748.0
2018-06-19 10:45:00,45.91,46.22,45.91,46.17,137381.0,43.5581,43.8522,43.5581,43.8048,137381.0
2018-06-19 10:50:00,46.18,46.23,46.11,46.2,52861.0,43.8143,43.8617,43.7479,43.8332,52861.0
2018-06-19 10:55:00,46.19,46.31,46.16,46.16,60796.0,43.8238,43.9376,43.7953,43.7953,60796.0
2018-06-19 11:00:00,46.17,46.28,46.13,46.14,19090.0,43.8048,43.9091,43.7668,43.7763,19090.0
2018-06-19 11:05:00,46.16,46.23,46.14,46.21,13885.0,43.7953,43.8617,43.7763,43.8427,13885.0
2018-06-19 11:10:00,46.23,46.29,46.17,46.21,35351.0,43.8617,43.9186,43.8048,43.8427,35351.0
2018-06-19 11:15:00,46.2,46.39,46.17,46.34,62897.0,43.8332,44.0135,43.8048,43.9661,62897.0
2018-06-19 11:20:00,46.35,46.44,46.34,46.37,58263.0,43.9756,44.061,43.9661,43.9945,58263.0
2018-06-19 11:25:00,46.39,46.42,46.3,46.35,40719.0,44.0135,44.042,43.9281,43.9756,40719.0
2018-06-19 11:30:00,46.35,46.41,46.27,46.28,22079.0,43.9756,44.0325,43.8997,43.9091,22079.0
2018-06-19 11:35:00,46.26,46.34,46.26,46.34,12689.0,43.8902,43.9661,43.8902,43.9661,12689.0
2018-06-19 11:40:00,46.33,46.4,46.29,46.38,10954.0,43.9566,44.023,43.9186,44.004,10954.0
2018-06-19 11:45:00,46.39,46.54,46.37,46.52,56759.0,44.0135,44.1558,43.9945,44.1369,56759.0
2018-06-19 11:50:00,46.52,46.55,46.5,46.52,29752.0,44.1369,44.1653,44.1179,44.1369,29752.0
2018-06-19 11:55:00,46.51,46.57,46.45,46.48,32996.0,44.1274,44.1843,44.0704,44.0989,32996.0
2018-06-19 12:00:00,46.48,46.49,46.33,46.36,39803.0,44.0989,44.1084,43.9566,43.9851,39803.0
2018-06-19 12:05:00,46.34,46.39,46.33,46.38,9608.0,43.9661,44.0135,43.9566,44.004,9608.0
2018-06-19 12:10:00,46.39,46.39,46.28,46.29,6213.0,44.0135,44.0135,43.9091,43.9186,6213.0
2018-06-19 12:15:00,46.28,46.38,46.28,46.37,10388.0,43.9091,44.004,43.9091,43.9945,10388.0
2018-06-19 12:20:00,46.37,46.38,46.32,46.36,8663.0,43.9945,44.004,43.9471,43.9851,8663.0
2018-06-19 12:25:00,46.39,46.39,46.33,46.34,12202.0,44.0135,44.0135,43.9566,43.9661,12202.0
2018-06-19 12:30:00,46.34,46.37,46.3,46.31,20212.0,43.9661,43.9945,43.9281,43.9376,20212.0
2018-06-19 12:35:00,46.31,46.32,46.28,46.3,10779.0,43.9376,43.9471,43.9091,43.9281,10779.0
2018-06-19 12:40:00,46.27,46.27,46.19,46.2,35700.0,43.8997,43.8997,43.8238,43.8332,35700.0
2018-06-19 12:45:00,46.2,46.24,46.19,46.2,15772.0,43.8332,43.8712,43.8238,43.8332,15772.0
2018-06-19 12:50:00,46.19,46.26,46.17,46.22,35188.0,43.8238,43.8902,43.8048,43.8522,35188.0
2018-06-19 12:55:00,46.22,46.31,46.21,46.31,19637.0,43.8522,43.9376,43.8427,43.9376,19637.0
2018-06-19 13:00:00,46.32,46.35,46.28,46.29,28447.0,43.9471,43.9756,43.9091,43.9186,28447.0
2018-06-19 13:05:00,46.28,46.3,46.23,46.29,27737.0,43.9091,43.9281,43.8617,43.9186,27737.0
2018-06-19 13:10:00,46.26,46.33,46.26,46.33,17205.0,43.8902,43.9566,43.8902,43.9566,17205.0
2018-06-19 13:15:00,46.35,46.36,46.31,46.32,6411.0,43.9756,43.9851,43.9376,43.9471,6411.0
2018-06-19 13:20:00,46.32,46.33,46.26,46.29,25094.0,43.9471,43.9566,43.8902,43.9186,25094.0
2018-06-19 13:25:00,46.25,46.26,46.19,46.24,27000.0,43.8807,43.8902,43.8238,43.8712,27000.0
2018-06-19 13:30:00,46.23,46.23,46.1,46.16,25458.0,43.8617,43.8617,43.7384,43.7953,25458.0
2018-06-19 13:35:00,46.16,46.3,46.16,46.3,8237.0,43.7953,43.9281,43.7953,43.9281,8237.0
2018-06-19 13:40:00,46.31,46.35,46.31,46.35,42481.0,43.9376,43.9756,43.9376,43.9756,42481.0
2018-06-19 13:45:00,46.38,46.46,46.34,46.46,41128.0,44.004,44.0799,43.9661,44.0799,41128.0
2018-06-19 13:50:00,46.46,46.5,46.43,46.43,68501.0,44.0799,44.1179,44.0515,44.0515,68501.0
2018-06-19 13:55:00,46.44,46.46,46.42,46.46,29747.0,44.061,44.0799,44.042,44.0799,29747.0
2018-06-19 14:00:00,46.47,46.53,46.47,46.53,25549.0,44.0894,44.1463,44.0894,44.1463,25549.0
2018-06-19 14:05:00,46.52,46.68,46.51,46.65,84100.0,44.1369,44.2887,44.1274,44.2602,84100.0
2018-06-19 14:10:00,46.63,46.66,46.57,46.65,16658.0,44.2412,44.2697,44.1843,44.2602,16658.0
2018-06-19 14:15:00,46.67,46.68,46.57,46.62,21873.0,44.2792,44.2887,44.1843,44.2317,21873.0
2018-06-19 14:20:00,46.61,46.64,46.61,46.63,6696.0,44.2222,44.2507,44.2222,44.2412,6696.0
2018-06-19 14:25:00,46.64,46.68,46.56,46.58,26748.0,44.2507,44.2887,44.1748,44.1938,26748.0
2018-06-19 14:30:00,46.59,46.63,46.56,46.59,6380.0,44.2033,44.2412,44.1748,44.2033,6380.0
2018-06-19 14:35:00,46.61,46.64,46.57,46.6,22674.0,44.2222,44.2507,44.1843,44.2128,22674.0
2018-06-19 14:40:00,46.58,46.69,46.53,46.65,20366.0,44.1938,44.2981,44.1463,44.2602,20366.0
2018-06-19 14:45:00,46.62,46.68,46.6,46.65,19477.0,44.2317,44.2887,44.2128,44.2602,19477.0
2018-06-19 14:50:00,46.68,46.74,46.64,46.68,20689.0,44.2887,44.3456,44.2507,44.2887,20689.0
2018-06-19 14:55:00,46.71,46.82,46.69,46.76,27132.0,44.3171,44.4215,44.2981,44.3646,27132.0
2018-06-19 15:00:00,46.77,46.77,46.67,46.67,24895.0,44.374,44.374,44.2792,44.2792,24895.0
2018-06-19 15:05:00,46.67,46.69,46.63,46.64,16416.0,44.2792,44.2981,44.2412,44.2507,16416.0
2018-06-19 15:10:00,46.64,46.7,46.63,46.7,10750.0,44.2507,44.3076,44.2412,44.3076,10750.0
2018-06-19 15:15:00,46.72,46.72,46.57,46.59,31584.0,44.3266,44.3266,44.1843,44.2033,31584.0
2018-06-19 15:20:00,46.55,46.58,46.49,46.53,40432.0,44.1653,44.1938,44.1084,44.1463,40432.0
2018-06-19 15:25:00,46.52,46.57,46.48,46.48,27523.0,44.1369,44.1843,44.0989,44.0989,27523.0
2018-06-19 15:30:00,46.48,46.55,46.47,46.5,28362.0,44.0989,44.1653,44.0894,44.1179,28362.0
2018-06-19 15:35:00,46.49,46.54,46.45,46.52,36702.0,44.1084,44.1558,44.0704,44.1369,36702.0
2018-06-19 15:40:00,46.5,46.58,46.45,46.57,24883.0,44.1179,44.1938,44.0704,44.1843,24883.0
2018-06-19 15:45:00,46.57,46.57,46.44,46.5,35629.0,44.1843,44.1843,44.061,44.1179,35629.0
2018-06-19 15:50:00,46.51,46.61,46.51,46.6,28651.0,44.1274,44.2222,44.1274,44.2128,28651.0
2018-06-19 15:55:00,46.61,46.74,46.61,46.7,146604.0,44.2222,44.3456,44.2222,44.3076,146604.0
2018-06-20 09:30:00,47.06,47.17,47.0,47.07,129565.0,44.6492,44.7536,44.5923,44.6587,129565.0
2018-06-20 09:35:00,47.07,47.12,47.0,47.07,59868.0,44.6587,44.7061,44.5923,44.6587,59868.0
2018-06-20 09:40:00,47.05,47.13,47.0,47.07,39382.0,44.6397,44.7156,44.5923,44.6587,39382.0
2018-06-20 09:45:00,47.07,47.17,47.0,47.04,55454.0,44.6587,44.7536,44.5923,44.6302,55454.0
2018-06-20 09:50:00,47.05,47.11,46.98,47.09,45433.0,44.6397,44.6966,44.5733,44.6777,45433.0
2018-06-20 09:55:00,47.11,47.15,47.07,47.09,27713.0,44.6966,44.7346,44.6587,44.6777,27713.0
2018-06-20 10:00:00,47.13,47.15,47.04,47.07,33150.0,44.7156,44.7346,44.6302,44.6587,33150.0
2018-06-20 10:05:00,47.08,47.16,47.0,47.0,30378.0,44.6682,44.7441,44.5923,44.5923,30378.0
2018-06-20 10:10:00,47.0,47.0,46.86,46.93,91962.0,44.5923,44.5923,44.4594,44.5259,91962.0
2018-06-20 10:15:00,46.92,46.96,46.9,46.92,33460.0,44.5164,44.5543,44.4974,44.5164,33460.0
2018-06-20 10:20:00,46.92,46.94,46.81,46.83,67268.0,44.5164,44.5353,44.412,44.431,67268.0
2018-06-20 10:25:00,46.84,46.9,46.77,46.81,48889.0,44.4405,44.4974,44.374,44.412,48889.0
2018-06-20 10:30:00,46.84,46.88,46.73,46.86,61654.0,44.4405,44.4784,44.3361,44.4594,61654.0
2018-06-20 10:35:00,46.85,46.89,46.81,46.86,42335.0,44.4499,44.4879,44.412,44.4594,42335.0
2018-06-20 10:40:00,46.85,46.91,46.8,46.9,49804.0,44.4499,44.5069,44.4025,44.4974,49804.0
2018-06-20 10:45:00,46.9,46.93,46.81,46.86,31350.0,44.4974,44.5259,44.412,44.4594,31350.0
2018-06-20 10:50:00,46.86,46.94,46.85,46.91,25009.0,44.4594,44.5353,44.4499,44.5069,25009.0
2018-06-20 10:55:00,46.92,46.96,46.89,46.95,24555.0,44.5164,44.5543,44.4879,44.5448,24555.0
2018-06-20 11:00:00,46.93,46.93,46.79,46.84,52844.0,44.5259,44.5259,44.393,44.4405,52844.0
2018-06-20 11:05:00,46.85,46.91,46.83,46.88,11220.0,44.4499,44.5069,44.431,44.4784,11220.0
2018-06-20 11:10:00,46.9,46.93,46.78,46.85,59837.0,44.4974,44.5259,44.3835,44.4499,59837.0
2018-06-20 11:15:00,46.86,46.92,46.8,46.91,18924.0,44.4594,44.5164,44.4025,44.5069,18924.0
2018-06-20 11:20:00,46.92,47.03,46.92,47.02,93150.0,44.5164,44.6207,44.5164,44.6112,93150.0
2018-06-20 11:25:00,47.03,47.03,46.99,46.99,37887.0,44.6207,44.6207,44.5828,44.5828,37887.0
2018-06-20 11:30:00,46.99,47.02,46.92,46.93,30586.0,44.5828,44.6112,44.5164,44.5259,30586.0
2018-06-20 11:35:00,46.91,46.98,46.9,46.94,29975.0,44.5069,44.5733,44.4974,44.5353,29975.0
2018-06-20 11:40:00,46.91,47.01,46.91,47.0,22343.0,44.5069,44.6018,44.5069,44.5923,22343.0
2018-06-20 11:45:00,46.99,47.01,46.97,47.0,3366.0,44.5828,44.6018,44.5638,44.5923,3366.0
2018-06-20 11:50:00,47.0,47.04,46.98,47.02,20487.0,44.5923,44.6302,44.5733,44.6112,20487.0
2018-06-20 11:55:00,47.01,47.1,47.01,47.1,32294.0,44.6018,44.6871,44.6018,44.6871,32294.0
2018-06-20 12:00:00,47.11,47.15,47.09,47.14,46221.0,44.6966,44.7346,44.6777,44.7251,46221.0
2018-06-20 12:05:00,47.15,47.18,47.1,47.12,40821.0,44.7346,44.763,44.6871,44.7061,40821.0
2018-06-20 12:10:00,47.12,47.13,47.09,47.12,29649.0,44.7061,44.7156,44.6777,44.7061,29649.0
2018-06-20 12:15:00,47.11,47.15,47.09,47.1,10507.0,44.6966,44.7346,44.6777,44.6871,10507.0
2018-06-20 12:20:00,47.1,47.11,47.07,47.08,24244.0,44.6871,44.6966,44.6587,44.6682,24244.0
2018-06-20 12:25:00,47.07,47.11,47.06,47.09,5450.0,44.6587,44.6966,44.6492,44.6777,5450.0
2018-06-20 12:30:00,47.1,47.13,47.08,47.13,18001.0,44.6871,44.7156,44.6682,44.7156,18001.0
2018-06-20 12:35:00,47.13,47.19,47.12,47.18,22125.0,44.7156,44.7725,44.7061,44.763,22125.0
2018-06-20 12:40:00,47.17,47.25,47.16,47.24,42431.0,44.7536,44.8295,44.7441,44.82,42431.0
2018-06-20 12:45:00,47.23,47.28,47.22,47.28,38956.0,44.8105,44.8579,44.801,44.8579,38956.0
2018-06-20 12:50:00,47.29,47.3,47.24,47.25,32883.0,44.8674,44.8769,44.82,44.8295,32883.0
2018-06-20 12:55:00,47.26,47.26,47.21,47.23,24134.0,44.8389,44.8389,44.7915,44.8105,24134.0
2018-06-20 13:00:00,47.25,47.26,47.19,47.2,23696.0,44.8295,44.8389,44.7725,44.782,23696.0
2018-06-20 13:05:00,47.21,47.24,47.2,47.21,21582.0,44.7915,44.82,44.782,44.7915,21582.0
2018-06-20 13:10:00,47.22,47.23,47.17,47.19,12977.0,44.801,44.8105,44.7536,44.7725,12977.0
2018-06-20 13:15:00,47.18,47.21,47.18,47.2,11250.0,44.763,44.7915,44.763,44.782,11250.0
2018-06-20 13:20:00,47.19,47.2,47.18,47.18,3542.0,44.7725,44.782,44.763,44.763,3542.0
2018-06-20 13:25:00,47.18,47.18,47.09,47.1,21879.0,44.763,44.763,44.6777,44.6871,21879.0
2018-06-20 13:30:00,47.11,47.15,47.1,47.13,12500.0,44.6966,44.7346,44.6871,44.7156,12500.0
2018-06-20 13:35:00,47.12,47.15,47.11,47.11,8815.0,44.7061,44.7346,44.6966,44.6966,8815.0
2018-06-20 13:40:00,47.11,47.15,47.11,47.14,6151.0,44.6966,44.7346,44.6966,44.7251,6151.0
2018-06-20 13:45:00,47.14,47.19,47.13,47.16,77753.0,44.7251,44.7725,44.7156,44.7441,77753.0
2018-06-20 13:50:00,47.16,47.23,47.15,47.22,26522.0,44.7441,44.8105,44.7346,44.801,26522.0
2018-06-20 13:55:00,47.22,47.24,47.2,47.24,19464.0,44.801,44.82,44.782,44.82,19464.0
2018-06-20 14:00:00,47.24,47.25,47.16,47.2,18880.0,44.82,44.8295,44.7441,44.782,18880.0
2018-06-20 14:05:00,47.22,47.23,47.2,47.21,4797.0,44.801,44.8105,44.782,44.7915,4797.0
2018-06-20 14:10:00,47.19,47.26,47.17,47.25,22009.0,44.7725,44.8389,44.7536,44.8295,22009.0
2018-06-20 14:15:00,47.25,47.27,47.21,47.23,12112.0,44.8295,44.8484,44.7915,44.8105,12112.0
2018-06-20 14:20:00,47.21,47.24,47.19,47.21,26582.0,44.7915,44.82,44.7725,44.7915,26582.0
2018-06-20 14:25:00,47.2,47.21,47.16,47.2,11206.0,44.782,44.7915,44.7441,44.782,11206.0
2018-06-20 14:30:00,47.17,47.19,47.12,47.13,11342.0,44.7536,44.7725,44.7061,44.7156,11342.0
2018-06-20 14:35:00,47.12,47.14,47.09,47.1,26500.0,44.7061,44.7251,44.6777,44.6871,26500.0
2018-06-20 14:40:00,47.1,47.11,47.01,47.02,38006.0,44.6871,44.6966,44.6018,44.6112,38006.0
2018-06-20 14:45:00,47.01,47.06,47.0,47.06,16249.0,44.6018,44.6492,44.5923,44.6492,16249.0
2018-06-20 14:50:00,47.04,47.08,47.04,47.07,7275.0,44.6302,44.6682,44.6302,44.6587,7275.0
2018-06-20 14:55:00,47.06,47.09,46.93,46.96,75648.0,44.6492,44.6777,44.5259,44.5543,75648.0
2018-06-20 15:00:00,46.93,47.0,46.89,46.95,49324.0,44.5259,44.5923,44.4879,44.5448,49324.0
2018-06-20 15:05:00,46.96,46.99,46.91,46.99,18288.0,44.5543,44.5828,44.5069,44.5828,18288.0
2018-06-20 15:10:00,47.0,47.04,47.0,47.03,18549.0,44.5923,44.6302,44.5923,44.6207,18549.0
2018-06-20 15:15:00,47.02,47.07,47.02,47.06,28171.0,44.6112,44.6587,44.6112,44.6492,28171.0
2018-06-20 15:20:00,47.04,47.09,47.02,47.05,27011.0,44.6302,44.6777,44.6112,44.6397,27011.0
2018-06-20 15:25:00,47.05,47.1,47.05,47.1,21223.0,44.6397,44.6871,44.6397,44.6871,21223.0
2018-06-20 15:30:00,47.1,47.14,47.09,47.14,24174.0,44.6871,44.7251,44.6777,44.7251,24174.0
2018-06-20 15:35:00,47.13,47.13,47.05,47.07,45638.0,44.7156,44.7156,44.6397,44.6587,45638.0
2018-06-20 15:40:00,47.08,47.08,47.0,47.03,24266.0,44.6682,44.6682,44.5923,44.6207,24266.0
2018-06-20 15:45:00,47.03,47.07,47.02,47.04,13702.0,44.6207,44.6587,44.6112,44.6302,13702.0
2018-06-20 15:50:00,47.05,47.08,46.93,46.95,47068.0,44.6397,44.6682,44.5259,44.5448,47068.0
2018-06-20 15:55:00,46.96,46.96,46.89,46.95,140466.0,44.5543,44.5543,44.4879,44.5448,140466.0
2018-06-21 09:30:00,46.93,46.93,46.8,46.86,94102.0,44.5259,44.5259,44.4025,44.4594,94102.0
2018-06-21 09:35:00,46.86,46.86,46.73,46.82,59810.0,44.4594,44.4594,44.3361,44.4215,59810.0
2018-06-21 09:40:00,46.81,46.83,46.7,46.71,17305.0,44.412,44.431,44.3076,44.3171,17305.0
2018-06-21 09:45:00,46.72,46.77,46.68,46.74,39083.0,44.3266,44.374,44.2887,44.3456,39083.0
2018-06-21 09:50:00,46.72,46.78,46.7,46.71,18079.0,44.3266,44.3835,44.3076,44.3171,18079.0
2018-06-21 09:55:00,46.72,46.77,46.67,46.71,36960.0,44.3266,44.374,44.2792,44.3171,36960.0
2018-06-21 10:00:00,46.69,46.69,46.53,46.55,63035.0,44.2981,44.2981,44.1463,44.1653,63035.0
2018-06-21 10:05:00,46.55,46.56,46.24,46.24,100398.0,44.1653,44.1748,43.8712,43.8712,100398.0
2018-06-21 10:10:00,46.26,46.39,46.26,46.37,60596.0,43.8902,44.0135,43.8902,43.9945,60596.0
2018-06-21 10:15:00,46.36,46.43,46.12,46.13,67133.0,43.9851,44.0515,43.7573,43.7668,67133.0
2018-06-21 10:20:00,46.1,46.14,45.98,46.08,82667.0,43.7384,43.7763,43.6245,43.7194,82667.0
2018-06-21 10:25:00,46.06,46.11,46.0,46.11,59964.0,43.7004,43.7479,43.6435,43.7479,59964.0
2018-06-21 10:30:00,46.11,46.24,46.11,46.21,74837.0,43.7479,43.8712,43.7479,43.8427,74837.0
2018-06-21 10:35:00,46.21,46.22,46.02,46.12,94694.0,43.8427,43.8522,43.6625,43.7573,94694.0
2018-06-21 10:40:00,46.13,46.18,46.06,46.1,31114.0,43.7668,43.8143,43.7004,43.7384,31114.0
2018-06-21 10:45:00,46.07,46.21,45.94,46.2,65591.0,43.7099,43.8427,43.5866,43.8332,65591.0
2018-06-21 10:50:00,46.17,46.33,46.16,46.29,75061.0,43.8048,43.9566,43.7953,43.9186,75061.0
2018-06-21 10:55:00,46.31,46.33,46.24,46.26,20006.0,43.9376,43.9566,43.8712,43.8902,20006.0
2018-06-21 11:00:00,46.24,46.31,46.14,46.29,27975.0,43.8712,43.9376,43.7763,43.9186,27975.0
2018-06-21 11:05:00,46.3,46.33,46.17,46.21,46107.0,43.9281,43.9566,43.8048,43.8427,46107.0
2018-06-21 11:10:00,46.24,46.3,46.17,46.27,13581.0,43.8712,43.9281,43.8048,43.8997,13581.0
2018-06-21 11:15:00,46.34,46.42,46.33,46.38,63019.0,43.9661,44.042,43.9566,44.004,63019.0
2018-06-21 11:20:00,46.39,46.39,46.33,46.34,24059.0,44.0135,44.0135,43.9566,43.9661,24059.0
2018-06-21 11:25:00,46.32,46.42,46.3,46.32,37885.0,43.9471,44.042,43.9281,43.9471,37885.0
2018-06-21 11:30:00,46.37,46.45,46.37,46.4,28328.0,43.9945,44.0704,43.9945,44.023,28328.0
2018-06-21 11:35:00,46.41,46.47,46.36,46.43,27600.0,44.0325,44.0894,43.9851,44.0515,27600.0
2018-06-21 11:40:00,46.44,46.53,46.38,46.52,32623.0,44.061,44.1463,44.004,44.1369,32623.0
2018-06-21 11:45:00,46.52,46.54,46.5,46.52,42995.0,44.1369,44.1558,44.1179,44.1369,42995.0
2018-06-21 11:50:00,46.54,46.59,46.48,46.49,67129.0,44.1558,44.2033,44.0989,44.1084,67129.0
2018-06-21 11:55:00,46.5,46.5,46.44,46.45,8791.0,44.1179,44.1179,44.061,44.0704,8791.0
2018-06-21 12:00:00,46.42,46.47,46.25,46.25,23351.0,44.042,44.0894,43.8807,43.8807,23351.0
2018-06-21 12:05:00,46.24,46.25,46.2,46.21,27886.0,43.8712,43.8807,43.8332,43.8427,27886.0
2018-06-21 12:10:00,46.22,46.26,46.22,46.23,13989.0,43.8522,43.8902,43.8522,43.8617,13989.0
2018-06-21 12:15:00,46.23,46.27,46.19,46.26,27630.0,43.8617,43.8997,43.8238,43.8902,27630.0
2018-06-21 12:20:00,46.26,46.27,46.21,46.22,18101.0,43.8902,43.8997,43.8427,43.8522,18101.0
2018-06-21 12:25:00,46.2,46.25,46.19,46.22,13251.0,43.8332,43.8807,43.8238,43.8522,13251.0
2018-06-21 12:30:00,46.24,46.24,46.11,46.11,33146.0,43.8712,43.8712,43.7479,43.7479,33146.0
2018-06-21 12:35:00,46.11,46.16,46.1,46.13,12818.0,43.7479,43.7953,43.7384,43.7668,12818.0
2018-06-21 12:40:00,46.1,46.21,46.07,46.21,7523.0,43.7384,43.8427,43.7099,43.8427,7523.0
2018-06-21 12:45:00,46.17,46.2,46.14,46.19,4756.0,43.8048,43.8332,43.7763,43.8238,4756.0
2018-06-21 12:50:00,46.2,46.22,46.16,46.19,14144.0,43.8332,43.8522,43.7953,43.8238,14144.0
2018-06-21 12:55:00,46.2,46.2,46.06,46.06,36995.0,43.8332,43.8332,43.7004,43.7004,36995.0
2018-06-21 13:00:00,46.06,46.09,46.02,46.03,17982.0,43.7004,43.7289,43.6625,43.672,17982.0
2018-06-21 13:05:00,46.03,46.13,46.0,46.13,20045.0,43.672,43.7668,43.6435,43.7668,20045.0
2018-06-21 13:10:00,46.13,46.18,46.13,46.15,29240.0,43.7668,43.8143,43.7668,43.7858,29240.0
2018-06-21 13:15:00,46.15,46.25,46.15,46.25,28489.0,43.7858,43.8807,43.7858,43.8807,28489.0
2018-06-21 13:20:00,46.23,46.37,46.22,46.37,61079.0,43.8617,43.9945,43.8522,43.9945,61079.0
2018-06-21 13:25:00,46.35,46.35,46.31,46.32,23235.0,43.9756,43.9756,43.9376,43.9471,23235.0
2018-06-21 13:30:00,46.32,46.34,46.22,46.24,18839.0,43.9471,43.9661,43.8522,43.8712,18839.0
2018-06-21 13:35:00,46.29,46.3,46.26,46.28,7700.0,43.9186,43.9281,43.8902,43.9091,7700.0
2018-06-21 13:40:00,46.28,46.38,46.24,46.34,9593.0,43.9091,44.004,43.8712,43.9661,9593.0
2018-06-21 13:45:00,46.32,46.35,46.3,46.34,7045.0,43.9471,43.9756,43.9281,43.9661,7045.0
2018-06-21 13:50:00,46.35,46.37,46.26,46.31,19708.0,43.9756,43.9945,43.8902,43.9376,19708.0
2018-06-21 13:55:00,46.33,46.38,46.32,46.38,8420.0,43.9566,44.004,43.9471,44.004,8420.0
2018-06-21 14:00:00,46.37,46.47,46.33,46.34,36484.0,43.9945,44.0894,43.9566,43.9661,36484.0
2018-06-21 14:05:00,46.34,46.47,46.3,46.44,25371.0,43.9661,44.0894,43.9281,44.061,25371.0
2018-06-21 14:10:00,46.47,46.48,46.39,46.41,18019.0,44.0894,44.0989,44.0135,44.0325,18019.0
2018-06-21 14:15:00,46.43,46.44,46.34,46.34,11645.0,44.0515,44.061,43.9661,43.9661,11645.0
2018-06-21 14:20:00,46.34,46.37,46.3,46.32,9781.0,43.9661,43.9945,43.9281,43.9471,9781.0
2018-06-21 14:25:00,46.31,46.32,46.26,46.27,17474.0,43.9376,43.9471,43.8902,43.8997,17474.0
2018-06-21 14:30:00,46.3,46.33,46.28,46.28,8559.0,43.9281,43.9566,43.9091,43.9091,8559.0
2018-06-21 14:35:00,46.31,46.37,46.23,46.23,59706.0,43.9376,43.9945,43.8617,43.8617,59706.0
2018-06-21 14:40:00,46.26,46.26,46.2,46.23,19997.0,43.8902,43.8902,43.8332,43.8617,19997.0
2018-06-21 14:45:00,46.23,46.28,46.21,46.27,7879.0,43.8617,43.9091,43.8427,43.8997,7879.0
2018-06-21 14:50:00,46.25,46.25,46.19,46.22,39973.0,43.8807,43.8807,43.8238,43.8522,39973.0
2018-06-21 14:55:00,46.19,46.21,46.13,46.13,14953.0,43.8238,43.8427,43.7668,43.7668,14953.0
2018-06-21 15:00:00,46.1,46.17,46.06,46.16,27110.0,43.7384,43.8048,43.7004,43.7953,27110.0
2018-06-21 15:05:00,46.15,46.25,46.11,46.21,28640.0,43.7858,43.8807,43.7479,43.8427,28640.0
2018-06-21 15:10:00,46.2,46.2,46.07,46.14,28460.0,43.8332,43.8332,43.7099,43.7763,28460.0
2018-06-21 15:15:00,46.11,46.11,45.98,46.01,54057.0,43.7479,43.7479,43.6245,43.653,54057.0
2018-06-21 15:20:00,46.0,46.06,45.79,46.02,129318.0,43.6435,43.7004,43.4443,43.6625,129318.0
2018-06-21 15:25:00,46.02,46.15,45.99,46.08,84383.0,43.6625,43.7858,43.634,43.7194,84383.0
2018-06-21 15:30:00,46.09,46.09,45.84,45.86,34359.0,43.7289,43.7289,43.4917,43.5107,34359.0
2018-06-21 15:35:00,45.86,45.92,45.79,45.91,53723.0,43.5107,43.5676,43.4443,43.5581,53723.0
2018-06-21 15:40:00,45.89,45.89,45.77,45.79,73935.0,43.5391,43.5391,43.4253,43.4443,73935.0
2018-06-21 15:45:00,45.78,45.99,45.76,45.99,66576.0,43.4348,43.634,43.4158,43.634,66576.0
2018-06-21 15:50:00,45.99,46.09,45.93,46.03,94768.0,43.634,43.7289,43.5771,43.672,94768.0
2018-06-21 15:55:00,46.02,46.11,46.0,46.03,139749.0,43.6625,43.7479,43.6435,43.672,139749.0
2018-06-22 09:30:00,46.74,46.78,46.61,46.66,74332.0,44.3456,44.3835,44.2222,44.2697,74332.0
2018-06-22 09:35:00,46.64,46.68,46.53,46.56,85111.0,44.2507,44.2887,44.1463,44.1748,85111.0
2018-06-22 09:40:00,46.57,46.6,46.51,46.51,52452.0,44.1843,44.2128,44.1274,44.1274,52452.0
2018-06-22 09:45:00,46.52,46.54,46.38,46.46,83244.0,44.1369,44.1558,44.004,44.0799,83244.0
2018-06-22 09:50:00,46.46,46.55,46.45,46.55,44494.0,44.0799,44.1653,44.0704,44.1653,44494.0
2018-06-22 09:55:00,46.53,46.6,46.45,46.48,44460.0,44.1463,44.2128,44.0704,44.0989,44460.0
2018-06-22 10:00:00,46.5,46.57,46.44,46.53,18446.0,44.1179,44.1843,44.061,44.1463,18446.0
2018-06-22 10:05:00,46.54,46.62,46.54,46.59,25563.0,44.1558,44.2317,44.1558,44.2033,25563.0
2018-06-22 10:10:00,46.61,46.68,46.58,46.67,30000.0,44.2222,44.2887,44.1938,44.2792,30000.0
2018-06-22 10:15:00,46.66,46.7,46.63,46.64,62665.0,44.2697,44.3076,44.2412,44.2507,62665.0
2018-06-22 10:20:00,46.63,46.68,46.6,46.6,37307.0,44.2412,44.2887,44.2128,44.2128,37307.0
2018-06-22 10:25:00,46.59,46.59,46.29,46.36,75867.0,44.2033,44.2033,43.9186,43.9851,75867.0
2018-06-22 10:30:00,46.34,46.38,46.24,46.38,67253.0,43.9661,44.004,43.8712,44.004,67253.0
2018-06-22 10:35:00,46.39,46.47,46.31,46.33,41221.0,44.0135,44.0894,43.9376,43.9566,41221.0
2018-06-22 10:40:00,46.31,46.39,46.31,46.37,25690.0,43.9376,44.0135,43.9376,43.9945,25690.0
2018-06-22 10:45:00,46.37,46.47,46.32,46.36,18617.0,43.9945,44.0894,43.9471,43.9851,18617.0
2018-06-22 10:50:00,46.37,46.43,46.28,46.37,20785.0,43.9945,44.0515,43.9091,43.9945,20785.0
2018-06-22 10:55:00,46.37,46.5,46.37,46.5,28050.0,43.9945,44.1179,43.9945,44.1179,28050.0
2018-06-22 11:00:00,46.49,46.56,46.48,46.54,52078.0,44.1084,44.1748,44.0989,44.1558,52078.0
2018-06-22 11:05:00,46.54,46.58,46.48,46.55,40120.0,44.1558,44.1938,44.0989,44.1653,40120.0
2018-06-22 11:10:00,46.55,46.56,46.49,46.5,14225.0,44.1653,44.1748,44.1084,44.1179,14225.0
2018-06-22 11:15:00,46.49,46.52,46.47,46.52,14875.0,44.1084,44.1369,44.0894,44.1369,14875.0
2018-06-22 11:20:00,46.51,46.52,46.38,46.39,32395.0,44.1274,44.1369,44.004,44.0135,32395.0
2018-06-22 11:25:00,46.37,46.52,46.37,46.52,27831.0,43.9945,44.1369,43.9945,44.1369,27831.0
2018-06-22 11:30:00,46.52,46.55,46.49,46.53,15516.0,44.1369,44.1653,44.1084,44.1463,15516.0
2018-06-22 11:35:00,46.53,46.57,46.53,46.56,21337.0,44.1463,44.1843,44.1463,44.1748,21337.0
2018-06-22 11:40:00,46.55,46.64,46.55,46.64,32854.0,44.1653,44.2507,44.1653,44.2507,32854.0
2018-06-22 11:45:00,46.63,46.66,46.6,46.61,12330.0,44.2412,44.2697,44.2128,44.2222,12330.0
2018-06-22 11:50:00,46.64,46.66,46.6,46.61,10973.0,44.2507,44.2697,44.2128,44.2222,10973.0
2018-06-22 11:55:00,46.61,46.61,46.56,46.56,13493.0,44.2222,44.2222,44.1748,44.1748,13493.0
2018-06-22 12:00:00,46.59,46.6,46.53,46.59,6400.0,44.2033,44.2128,44.1463,44.2033,6400.0
2018-06-22 12:05:00,46.59,46.63,46.58,46.59,7272.0,44.2033,44.2412,44.1938,44.2033,7272.0
2018-06-22 12:10:00,46.59,46.67,46.59,46.67,29433.0,44.2033,44.2792,44.2033,44.2792,29433.0
2018-06-22 12:15:00,46.67,46.7,46.62,46.63,23599.0,44.2792,44.3076,44.2317,44.2412,23599.0
2018-06-22 12:20:00,46.59,46.62,46.58,46.6,8410.0,44.2033,44.2317,44.1938,44.2128,8410.0
2018-06-22 12:25:00,46.59,46.6,46.56,46.56,1520.0,44.2033,44.2128,44.1748,44.1748,1520.0
2018-06-22 12:30:00,46.57,46.57,46.53,46.53,5146.0,44.1843,44.1843,44.1463,44.1463,5146.0
2018-06-22 12:35:00,46.54,46.55,46.5,46.52,8627.0,44.1558,44.1653,44.1179,44.1369,8627.0
2018-06-22 12:40:00,46.53,46.56,46.53,46.56,12200.0,44.1463,44.1748,44.1463,44.1748,12200.0
2018-06-22 12:45:00,46.55,46.56,46.54,46.55,5564.0,44.1653,44.1748,44.1558,44.1653,5564.0
2018-06-22 12:50:00,46.57,46.61,46.55,46.55,5938.0,44.1843,44.2222,44.1653,44.1653,5938.0
2018-06-22 12:55:00,46.55,46.58,46.52,46.58,9478.0,44.1653,44.1938,44.1369,44.1938,9478.0
2018-06-22 13:00:00,46.59,46.62,46.58,46.6,15344.0,44.2033,44.2317,44.1938,44.2128,15344.0
2018-06-22 13:05:00,46.61,46.63,46.61,46.61,4160.0,44.2222,44.2412,44.2222,44.2222,4160.0
2018-06-22 13:10:00,46.64,46.64,46.59,46.63,17770.0,44.2507,44.2507,44.2033,44.2412,17770.0
2018-06-22 13:15:00,46.63,46.64,46.59,46.59,3661.0,44.2412,44.2507,44.2033,44.2033,3661.0
2018-06-22 13:20:00,46.59,46.62,46.59,46.6,3527.0,44.2033,44.2317,44.2033,44.2128,3527.0
2018-06-22 13:25:00,46.6,46.65,46.58,46.65,6793.0,44.2128,44.2602,44.1938,44.2602,6793.0
2018-06-22 13:30:00,46.65,46.66,46.58,46.62,3677.0,44.2602,44.2697,44.1938,44.2317,3677.0
2018-06-22 13:35:00,46.62,46.64,46.61,46.63,3013.0,44.2317,44.2507,44.2222,44.2412,3013.0
2018-06-22 13:40:00,46.63,46.69,46.63,46.66,12712.0,44.2412,44.2981,44.2412,44.2697,12712.0
2018-06-22 13:45:00,46.64,46.67,46.63,46.67,9968.0,44.2507,44.2792,44.2412,44.2792,9968.0
2018-06-22 13:50:00,46.68,46.7,46.67,46.69,14377.0,44.2887,44.3076,44.2792,44.2981,14377.0
2018-06-22 13:55:00,46.7,46.72,46.68,46.68,14582.0,44.3076,44.3266,44.2887,44.2887,14582.0
2018-06-22 14:00:00,46.67,46.73,46.67,46.7,29508.0,44.2792,44.3361,44.2792,44.3076,29508.0
2018-06-22 14:05:00,46.67,46.68,46.63,46.65,6098.0,44.2792,44.2887,44.2412,44.2602,6098.0
2018-06-22 14:10:00,46.67,46.67,46.64,46.64,4681.0,44.2792,44.2792,44.2507,44.2507,4681.0
2018-06-22 14:15:00,46.63,46.64,46.61,46.63,6259.0,44.2412,44.2507,44.2222,44.2412,6259.0
2018-06-22 14:20:00,46.62,46.64,46.52,46.53,9825.0,44.2317,44.2507,44.1369,44.1463,9825.0
2018-06-22 14:25:00,46.55,46.55,46.53,46.54,3676.0,44.1653,44.1653,44.1463,44.1558,3676.0
2018-06-22 14:30:00,46.54,46.54,46.48,46.48,10236.0,44.1558,44.1558,44.0989,44.0989,10236.0
2018-06-22 14:35:00,46.52,46.56,46.51,46.55,4307.0,44.1369,44.1748,44.1274,44.1653,4307.0
2018-06-22 14:40:00,46.56,46.6,46.55,46.58,6950.0,44.1748,44.2128,44.1653,44.1938,6950.0
2018-06-22 14:45:00,46.58,46.66,46.56,46.64,5131.0,44.1938,44.2697,44.1748,44.2507,5131.0
2018-06-22 14:50:00,46.63,46.68,46.63,46.64,11156.0,44.2412,44.2887,44.2412,44.2507,11156.0
2018-06-22 14:55:00,46.64,46.65,46.62,46.64,6292.0,44.2507,44.2602,44.2317,44.2507,6292.0
2018-06-22 15:00:00,46.63,46.64,46.6,46.61,1135.0,44.2412,44.2507,44.2128,44.2222,1135.0
2018-06-22 15:05:00,46.59,46.59,46.58,46.59,1388.0,44.2033,44.2033,44.1938,44.2033,1388.0
2018-06-22 15:10:00,46.59,46.62,46.59,46.61,1456.0,44.2033,44.2317,44.2033,44.2222,1456.0
2018-06-22 15:15:00,46.62,46.62,46.53,46.54,14016.0,44.2317,44.2317,44.1463,44.1558,14016.0
2018-06-22 15:20:00,46.53,46.57,46.52,46.57,7011.0,44.1463,44.1843,44.1369,44.1843,7011.0
2018-06-22 15:25:00,46.58,46.61,46.57,46.57,11466.0,44.1938,44.2222,44.1843,44.1843,11466.0
2018-06-22 15:30:00,46.55,46.56,46.49,46.53,8280.0,44.1653,44.1748,44.1084,44.1463,8280.0
2018-06-22 15:35:00,46.53,46.54,46.48,46.49,8724.0,44.1463,44.1558,44.0989,44.1084,8724.0
2018-06-22 15:40:00,46.51,46.53,46.47,46.48,10897.0,44.1274,44.1463,44.0894,44.0989,10897.0
2018-06-22 15:45:00,46.49,46.6,46.49,46.53,14021.0,44.1084,44.2128,44.1084,44.1463,14021.0
2018-06-22 15:50:00,46.52,46.58,46.46,46.47,35208.0,44.1369,44.1938,44.0799,44.0894,35208.0
2018-06-22 15:55:00,46.47,46.49,46.15,46.23,75764.0,44.0894,44.1084,43.7858,43.8617,75764.0
2018-06-25 09:30:00,45.6,45.68,45.52,45.65,94075.0,43.264,43.3399,43.1881,43.3114,94075.0
2018-06-25 09:35:00,45.65,45.65,45.28,45.28,152299.0,43.3114,43.3114,42.9604,42.9604,152299.0
2018-06-25 09:40:00,45.29,45.33,45.17,45.23,75694.0,42.9699,43.0078,42.856,42.9129,75694.0
2018-06-25 09:45:00,45.23,45.23,44.9,45.0,168022.0,42.9129,42.9129,42.5998,42.6947,168022.0
2018-06-25 09:50:00,45.0,45.07,44.95,45.06,88394.0,42.6947,42.7611,42.6473,42.7516,88394.0
2018-06-25 09:55:00,45.05,45.1,44.86,44.9,131636.0,42.7422,42.7896,42.5619,42.5998,131636.0
2018-06-25 10:00:00,44.89,44.97,44.65,44.68,145948.0,42.5904,42.6663,42.3627,42.3911,145948.0
2018-06-25 10:05:00,44.69,44.78,44.58,44.62,107758.0,42.4006,42.486,42.2962,42.3342,107758.0
2018-06-25 10:10:00,44.63,44.73,44.53,44.54,103096.0,42.3437,42.4386,42.2488,42.2583,103096.0
2018-06-25 10:15:00,44.54,44.65,44.45,44.5,109543.0,42.2583,42.3627,42.1729,42.2203,109543.0
2018-06-25 10:20:00,44.46,44.54,44.39,44.52,121816.0,42.1824,42.2583,42.116,42.2393,121816.0
2018-06-25 10:25:00,44.52,44.76,44.52,44.71,185522.0,42.2393,42.467,42.2393,42.4196,185522.0
2018-06-25 10:30:00,44.7,44.75,44.6,44.74,175093.0,42.4101,42.4575,42.3152,42.448,175093.0
2018-06-25 10:35:00,44.73,44.81,44.7,44.74,86967.0,42.4386,42.5145,42.4101,42.448,86967.0
2018-06-25 10:40:00,44.73,44.92,44.67,44.92,71714.0,42.4386,42.6188,42.3816,42.6188,71714.0
2018-06-25 10:45:00,44.92,44.96,44.79,44.9,104723.0,42.6188,42.6568,42.4955,42.5998,104723.0
2018-06-25 10:50:00,44.92,44.95,44.73,44.75,81754.0,42.6188,42.6473,42.4386,42.4575,81754.0
2018-06-25 10:55:00,44.71,44.72,44.59,44.68,85687.0,42.4196,42.4291,42.3057,42.3911,85687.0
2018-06-25 11:00:00,44.65,44.72,44.54,44.56,63404.0,42.3627,42.4291,42.2583,42.2773,63404.0
2018-06-25 11:05:00,44.54,44.58,44.5,44.54,68919.0,42.2583,42.2962,42.2203,42.2583,68919.0
2018-06-25 11:10:00,44.52,44.68,44.52,44.58,29305.0,42.2393,42.3911,42.2393,42.2962,29305.0
2018-06-25 11:15:00,44.55,44.62,44.43,44.44,66458.0,42.2678,42.3342,42.1539,42.1634,66458.0
2018-06-25 11:20:00,44.45,44.45,44.16,44.16,135983.0,42.1729,42.1729,41.8978,41.8978,135983.0
2018-06-25 11:25:00,44.16,44.28,44.14,44.14,103685.0,41.8978,42.0116,41.8788,41.8788,103685.0
2018-06-25 11:30:00,44.15,44.19,44.01,44.02,80941.0,41.8883,41.9262,41.7554,41.7649,80941.0
2018-06-25 11:35:00,44.04,44.12,43.97,44.01,132681.0,41.7839,41.8598,41.7175,41.7554,132681.0
2018-06-25 11:40:00,44.01,44.3,43.99,44.23,132230.0,41.7554,42.0306,41.7365,41.9642,132230.0
2018-06-25 11:45:00,44.24,44.35,44.18,44.34,96615.0,41.9737,42.078,41.9167,42.0685,96615.0
2018-06-25 11:50:00,44.34,44.35,44.25,44.26,45568.0,42.0685,42.078,41.9831,41.9926,45568.0
2018-06-25 11:55:00,44.26,44.32,44.16,44.19,43657.0,41.9926,42.0496,41.8978,41.9262,43657.0
2018-06-25 12:00:00,44.18,44.21,43.91,43.94,176214.0,41.9167,41.9452,41.6606,41.689,176214.0
2018-06-25 12:05:00,43.94,43.95,43.7,43.71,135136.0,41.689,41.6985,41.4613,41.4708,135136.0
2018-06-25 12:10:00,43.72,43.85,43.6,43.82,175581.0,41.4803,41.6036,41.3664,41.5752,175581.0
2018-06-25 12:15:00,43.8,43.88,43.78,43.85,112324.0,41.5562,41.6321,41.5372,41.6036,112324.0
2018-06-25 12:20:00,43.84,44.05,43.76,44.05,119484.0,41.5941,41.7934,41.5182,41.7934,119484.0
2018-06-25 12:25:00,44.03,44.1,44.01,44.05,81982.0,41.7744,41.8408,41.7554,41.7934,81982.0
2018-06-25 12:30:00,44.07,44.15,44.02,44.11,44824.0,41.8124,41.8883,41.7649,41.8503,44824.0
2018-06-25 12:35:00,44.12,44.13,43.92,43.96,94426.0,41.8598,41.8693,41.67,41.708,94426.0
2018-06-25 12:40:00,43.97,44.18,43.96,44.12,59300.0,41.7175,41.9167,41.708,41.8598,59300.0
2018-06-25 12:45:00,44.11,44.14,43.98,44.04,31558.0,41.8503,41.8788,41.727,41.7839,31558.0
2018-06-25 12:50:00,44.04,44.21,43.99,44.14,36575.0,41.7839,41.9452,41.7365,41.8788,36575.0
2018-06-25 12:55:00,44.13,44.31,44.12,44.28,141210.0,41.8693,42.0401,41.8598,42.0116,141210.0
2018-06-25 13:00:00,44.29,44.29,44.05,44.11,86211.0,42.0211,42.0211,41.7934,41.8503,86211.0
2018-06-25 13:05:00,44.13,44.17,44.09,44.14,28325.0,41.8693,41.9072,41.8313,41.8788,28325.0
2018-06-25 13:10:00,44.16,44.17,44.01,44.01,39720.0,41.8978,41.9072,41.7554,41.7554,39720.0
2018-06-25 13:15:00,44.01,44.04,43.87,43.96,109614.0,41.7554,41.7839,41.6226,41.708,109614.0
2018-06-25 13:20:00,43.94,44.03,43.89,43.94,42928.0,41.689,41.7744,41.6416,41.689,42928.0
2018-06-25 13:25:00,43.93,44.13,43.93,44.04,45899.0,41.6795,41.8693,41.6795,41.7839,45899.0
2018-06-25 13:30:00,44.05,44.23,44.05,44.21,43212.0,41.7934,41.9642,41.7934,41.9452,43212.0
2018-06-25 13:35:00,44.23,44.28,44.14,44.28,44914.0,41.9642,42.0116,41.8788,42.0116,44914.0
2018-06-25 13:40:00,44.27,44.42,44.23,44.42,98888.0,42.0021,42.1444,41.9642,42.1444,98888.0
2018-06-25 13:45:00,44.43,44.49,44.34,44.41,72048.0,42.1539,42.2108,42.0685,42.1349,72048.0
2018-06-25 13:50:00,44.39,44.41,44.26,44.28,51490.0,42.116,42.1349,41.9926,42.0116,51490.0
2018-06-25 13:55:00,44.28,44.29,44.19,44.25,38865.0,42.0116,42.0211,41.9262,41.9831,38865.0
2018-06-25 14:00:00,44.21,44.31,44.16,44.19,32256.0,41.9452,42.0401,41.8978,41.9262,32256.0
2018-06-25 14:05:00,44.19,44.25,44.15,44.16,20591.0,41.9262,41.9831,41.8883,41.8978,20591.0
2018-06-25 14:10:00,44.16,44.21,44.1,44.13,34193.0,41.8978,41.9452,41.8408,41.8693,34193.0
2018-06-25 14:15:00,44.12,44.18,44.06,44.08,44535.0,41.8598,41.9167,41.8029,41.8219,44535.0
2018-06-25 14:20:00,44.08,44.09,44.04,44.04,21966.0,41.8219,41.8313,41.7839,41.7839,21966.0
2018-06-25 14:25:00,44.04,44.11,44.03,44.1,18591.0,41.7839,41.8503,41.7744,41.8408,18591.0
2018-06-25 14:30:00,44.09,44.11,43.95,43.95,45876.0,41.8313,41.8503,41.6985,41.6985,45876.0
2018-06-25 14:35:00,43.97,43.98,43.73,43.73,58637.0,41.7175,41.727,41.4898,41.4898,58637.0
2018-06-25 14:40:00,43.74,43.79,43.71,43.79,94980.0,41.4993,41.5467,41.4708,41.5467,94980.0
2018-06-25 14:45:00,43.77,43.78,43.64,43.64,81475.0,41.5277,41.5372,41.4044,41.4044,81475.0
2018-06-25 14:50:00,43.63,43.65,43.43,43.46,119333.0,41.3949,41.4139,41.2052,41.2336,119333.0
2018-06-25 14:55:00,43.45,43.69,43.44,43.67,133129.0,41.2241,41.4518,41.2146,41.4329,133129.0
2018-06-25 15:00:00,43.66,43.78,43.65,43.75,51605.0,41.4234,41.5372,41.4139,41.5088,51605.0
2018-06-25 15:05:00,43.75,43.76,43.62,43.64,64152.0,41.5088,41.5182,41.3854,41.4044,64152.0
2018-06-25 15:10:00,43.65,43.82,43.54,43.54,79464.0,41.4139,41.5752,41.3095,41.3095,79464.0
2018-06-25 15:15:00,43.54,43.87,43.52,43.84,116297.0,41.3095,41.6226,41.2905,41.5941,116297.0
2018-06-25 15:20:00,43.85,43.9,43.8,43.87,46333.0,41.6036,41.6511,41.5562,41.6226,46333.0
2018-06-25 15:25:00,43.87,43.92,43.8,43.81,72852.0,41.6226,41.67,41.5562,41.5657,72852.0
2018-06-25 15:30:00,43.82,43.98,43.72,43.98,79666.0,41.5752,41.727,41.4803,41.727,79666.0
2018-06-25 15:35:00,43.98,44.49,43.93,44.45,182953.0,41.727,42.2108,41.6795,42.1729,182953.0
2018-06-25 15:40:00,44.44,44.64,44.41,44.44,100904.0,42.1634,42.3532,42.1349,42.1634,100904.0
2018-06-25 15:45:00,44.43,44.46,44.27,44.37,135477.0,42.1539,42.1824,42.0021,42.097,135477.0
2018-06-25 15:50:00,44.37,44.53,44.31,44.5,70928.0,42.097,42.2488,42.0401,42.2203,70928.0
2018-06-25 15:55:00,44.5,44.63,44.34,44.34,313111.0,42.2203,42.3437,42.0685,42.0685,313111.0
2018-06-26 09:30:00,44.69,44.79,44.48,44.48,237241.0,42.4006,42.4955,42.2014,42.2014,237241.0
2018-06-26 09:35:00,44.46,44.51,44.32,44.44,76381.0,42.1824,42.2298,42.0496,42.1634,76381.0
2018-06-26 09:40:00,44.47,44.77,44.46,44.71,85807.0,42.1919,42.4765,42.1824,42.4196,85807.0
2018-06-26 09:45:00,44.7,44.7,44.55,44.63,90855.0,42.4101,42.4101,42.2678,42.3437,90855.0
2018-06-26 09:50:00,44.62,44.62,44.46,44.52,47056.0,42.3342,42.3342,42.1824,42.2393,47056.0
2018-06-26 09:55:00,44.52,44.6,44.46,44.6,52293.0,42.2393,42.3152,42.1824,42.3152,52293.0
2018-06-26 10:00:00,44.6,44.77,44.58,44.67,43488.0,42.3152,42.4765,42.2962,42.3816,43488.0
2018-06-26 10:05:00,44.68,44.72,44.6,44.61,37104.0,42.3911,42.4291,42.3152,42.3247,37104.0
2018-06-26 10:10:00,44.58,44.75,44.57,44.68,33567.0,42.2962,42.4575,42.2868,42.3911,33567.0
2018-06-26 10:15:00,44.72,44.9,44.71,44.76,93422.0,42.4291,42.5998,42.4196,42.467,93422.0
2018-06-26 10:20:00,44.76,44.76,44.65,44.7,9721.0,42.467,42.467,42.3627,42.4101,9721.0
2018-06-26 10:25:00,44.68,44.72,44.52,44.52,47657.0,42.3911,42.4291,42.2393,42.2393,47657.0
2018-06-26 10:30:00,44.58,44.64,44.52,44.63,43442.0,42.2962,42.3532,42.2393,42.3437,43442.0
2018-06-26 10:35:00,44.58,44.59,44.41,44.51,51059.0,42.2962,42.3057,42.1349,42.2298,51059.0
2018-06-26 10:40:00,44.49,44.53,44.42,44.49,50356.0,42.2108,42.2488,42.1444,42.2108,50356.0
2018-06-26 10:45:00,44.48,44.48,44.26,44.41,64464.0,42.2014,42.2014,41.9926,42.1349,64464.0
2018-06-26 10:50:00,44.44,44.56,44.43,44.53,28346.0,42.1634,42.2773,42.1539,42.2488,28346.0
2018-06-26 10:55:00,44.56,44.56,44.49,44.52,42852.0,42.2773,42.2773,42.2108,42.2393,42852.0
2018-06-26 11:00:00,44.5,44.63,44.46,44.57,22958.0,42.2203,42.3437,42.1824,42.2868,22958.0
2018-06-26 11:05:00,44.57,44.6,44.52,44.52,13521.0,42.2868,42.3152,42.2393,42.2393,13521.0
2018-06-26 11:10:00,44.64,44.7,44.62,44.67,24550.0,42.3532,42.4101,42.3342,42.3816,24550.0
2018-06-26 11:15:00,44.68,44.68,44.61,44.61,6933.0,42.3911,42.3911,42.3247,42.3247,6933.0
2018-06-26 11:20:00,44.62,44.7,44.62,44.65,17913.0,42.3342,42.4101,42.3342,42.3627,17913.0
2018-06-26 11:25:00,44.62,44.67,44.57,44.6,44527.0,42.3342,42.3816,42.2868,42.3152,44527.0
2018-06-26 11:30:00,44.58,44.6,44.52,44.57,15447.0,42.2962,42.3152,42.2393,42.2868,15447.0
2018-06-26 11:35:00,44.58,44.64,44.55,44.62,8354.0,42.2962,42.3532,42.2678,42.3342,8354.0
2018-06-26 11:40:00,44.63,44.72,44.6,44.64,35674.0,42.3437,42.4291,42.3152,42.3532,35674.0
2018-06-26 11:45:00,44.63,44.68,44.62,44.64,9796.0,42.3437,42.3911,42.3342,42.3532,9796.0
2018-06-26 11:50:00,44.66,44.7,44.57,44.64,4028.0,42.3721,42.4101,42.2868,42.3532,4028.0
2018-06-26 11:55:00,44.65,44.71,44.62,44.71,8973.0,42.3627,42.4196,42.3342,42.4196,8973.0
2018-06-26 12:00:00,44.73,44.81,44.72,44.78,21352.0,42.4386,42.5145,42.4291,42.486,21352.0
2018-06-26 12:05:00,44.77,44.88,44.75,44.84,86195.0,42.4765,42.5809,42.4575,42.5429,86195.0
2018-06-26 12:10:00,44.85,44.94,44.84,44.93,26269.0,42.5524,42.6378,42.5429,42.6283,26269.0
2018-06-26 12:15:00,44.9,44.94,44.76,44.83,51246.0,42.5998,42.6378,42.467,42.5334,51246.0
2018-06-26 12:20:00,44.84,44.88,44.8,44.8,9693.0,42.5429,42.5809,42.505,42.505,9693.0
2018-06-26 12:25:00,44.79,44.82,44.77,44.81,7748.0,42.4955,42.5239,42.4765,42.5145,7748.0
2018-06-26 12:30:00,44.82,44.9,44.8,44.81,15533.0,42.5239,42.5998,42.505,42.5145,15533.0
2018-06-26 12:35:00,44.82,44.87,44.82,44.84,6300.0,42.5239,42.5714,42.5239,42.5429,6300.0
2018-06-26 12:40:00,44.84,44.95,44.73,44.77,45148.0,42.5429,42.6473,42.4386,42.4765,45148.0
2018-06-26 12:45:00,44.78,44.8,44.73,44.79,22177.0,42.486,42.505,42.4386,42.4955,22177.0
2018-06-26 12:50:00,44.82,44.88,44.8,44.85,30959.0,42.5239,42.5809,42.505,42.5524,30959.0
2018-06-26 12:55:00,44.88,44.93,44.82,44.88,14819.0,42.5809,42.6283,42.5239,42.5809,14819.0
2018-06-26 13:00:00,44.88,44.93,44.85,44.93,28325.0,42.5809,42.6283,42.5524,42.6283,28325.0
2018-06-26 13:05:00,44.89,45.0,44.88,45.0,72529.0,42.5904,42.6947,42.5809,42.6947,72529.0
2018-06-26 13:10:00,44.99,45.03,44.99,45.02,28178.0,42.6852,42.7232,42.6852,42.7137,28178.0
2018-06-26 13:15:00,45.02,45.1,45.01,45.09,18866.0,42.7137,42.7896,42.7042,42.7801,18866.0
2018-06-26 13:20:00,45.1,45.12,45.05,45.09,33917.0,42.7896,42.8086,42.7422,42.7801,33917.0
2018-06-26 13:25:00,45.08,45.08,45.02,45.07,20516.0,42.7706,42.7706,42.7137,42.7611,20516.0
2018-06-26 13:30:00,45.07,45.08,45.02,45.03,12596.0,42.7611,42.7706,42.7137,42.7232,12596.0
2018-06-26 13:35:00,45.04,45.13,45.04,45.12,17876.0,42.7327,42.8181,42.7327,42.8086,17876.0
2018-06-26 13:40:00,45.11,45.11,45.02,45.03,32564.0,42.7991,42.7991,42.7137,42.7232,32564.0
2018-06-26 13:45:00,45.02,45.07,44.99,45.07,32432.0,42.7137,42.7611,42.6852,42.7611,32432.0
2018-06-26 13:50:00,45.05,45.05,44.97,45.0,13723.0,42.7422,42.7422,42.6663,42.6947,13723.0
2018-06-26 13:55:00,45.0,45.03,44.99,45.03,7683.0,42.6947,42.7232,42.6852,42.7232,7683.0
2018-06-26 14:00:00,45.05,45.08,44.99,45.0,8348.0,42.7422,42.7706,42.6852,42.6947,8348.0
2018-06-26 14:05:00,45.02,45.03,44.91,44.92,43736.0,42.7137,42.7232,42.6093,42.6188,43736.0
2018-06-26 14:10:00,44.94,44.94,44.92,44.93,20696.0,42.6378,42.6378,42.6188,42.6283,20696.0
2018-06-26 14:15:00,44.94,44.95,44.91,44.94,5805.0,42.6378,42.6473,42.6093,42.6378,5805.0
2018-06-26 14:20:00,44.94,44.99,44.93,44.98,19445.0,42.6378,42.6852,42.6283,42.6757,19445.0
2018-06-26 14:25:00,44.97,44.97,44.93,44.95,5171.0,42.6663,42.6663,42.6283,42.6473,5171.0
2018-06-26 14:30:00,44.93,45.01,44.91,45.0,8694.0,42.6283,42.7042,42.6093,42.6947,8694.0
2018-06-26 14:35:00,45.0,45.07,44.99,45.07,8107.0,42.6947,42.7611,42.6852,42.7611,8107.0
2018-06-26 14:40:00,45.07,45.1,45.04,45.08,17624.0,42.7611,42.7896,42.7327,42.7706,17624.0
2018-06-26 14:45:00,45.08,45.12,45.0,45.03,25156.0,42.7706,42.8086,42.6947,42.7232,25156.0
2018-06-26 14:50:00,45.03,45.06,45.01,45.04,10000.0,42.7232,42.7516,42.7042,42.7327,10000.0
2018-06-26 14:55:00,45.05,45.05,44.94,44.98,12353.0,42.7422,42.7422,42.6378,42.6757,12353.0
2018-06-26 15:00:00,44.96,44.97,44.89,44.89,17810.0,42.6568,42.6663,42.5904,42.5904,17810.0
2018-06-26 15:05:00,44.89,44.94,44.85,44.86,100012.0,42.5904,42.6378,42.5524,42.5619,100012.0
2018-06-26 15:10:00,44.87,44.91,44.86,44.88,13169.0,42.5714,42.6093,42.5619,42.5809,13169.0
2018-06-26 15:15:00,44.89,44.89,44.8,44.84,40624.0,42.5904,42.5904,42.505,42.5429,40624.0
2018-06-26 15:20:00,44.8,44.83,44.78,44.83,27948.0,42.505,42.5334,42.486,42.5334,27948.0
2018-06-26 15:25:00,44.82,44.84,44.75,44.76,29292.0,42.5239,42.5429,42.4575,42.467,29292.0
2018-06-26 15:30:00,44.8,45.0,44.77,45.0,80246.0,42.505,42.6947,42.4765,42.6947,80246.0
2018-06-26 15:35:00,44.99,44.99,44.91,44.92,34519.0,42.6852,42.6852,42.6093,42.6188,34519.0
2018-06-26 15:40:00,44.93,44.93,44.84,44.85,41381.0,42.6283,42.6283,42.5429,42.5524,41381.0
2018-06-26 15:45:00,44.84,44.84,44.66,44.67,53658.0,42.5429,42.5429,42.3721,42.3816,53658.0
2018-06-26 15:50:00,44.66,44.67,44.55,44.66,53493.0,42.3721,42.3816,42.2678,42.3721,53493.0
2018-06-26 15:55:00,44.65,44.7,44.58,44.64,103816.0,42.3627,42.4101,42.2962,42.3532,103816.0
2018-06-27 09:30:00,44.96,45.1,44.94,45.04,146921.0,42.6568,42.7896,42.6378,42.7327,146921.0
2018-06-27 09:35:00,45.04,45.1,44.95,44.99,93087.0,42.7327,42.7896,42.6473,42.6852,93087.0
2018-06-27 09:40:00,44.98,45.04,44.87,45.02,76646.0,42.6757,42.7327,42.5714,42.7137,76646.0
2018-06-27 09:45:00,45.02,45.25,45.0,45.22,112533.0,42.7137,42.9319,42.6947,42.9035,112533.0
2018-06-27 09:50:00,45.25,45.45,45.24,45.45,106278.0,42.9319,43.1217,42.9224,43.1217,106278.0
2018-06-27 09:55:00,45.45,45.49,45.37,45.48,109636.0,43.1217,43.1596,43.0458,43.1501,109636.0
2018-06-27 10:00:00,45.48,45.49,45.35,45.38,71240.0,43.1501,43.1596,43.0268,43.0553,71240.0
2018-06-27 10:05:00,45.4,45.46,45.32,45.45,64542.0,43.0742,43.1312,42.9983,43.1217,64542.0
2018-06-27 10:10:00,45.47,45.6,45.46,45.57,77017.0,43.1406,43.264,43.1312,43.2355,77017.0
2018-06-27 10:15:00,45.6,45.62,45.55,45.56,38949.0,43.264,43.283,43.2165,43.226,38949.0
2018-06-27 10:20:00,45.55,45.59,45.5,45.5,16584.0,43.2165,43.2545,43.1691,43.1691,16584.0
2018-06-27 10:25:00,45.5,45.54,45.46,45.46,10060.0,43.1691,43.2071,43.1312,43.1312,10060.0
2018-06-27 10:30:00,45.49,45.59,45.47,45.47,22021.0,43.1596,43.2545,43.1406,43.1406,22021.0
2018-06-27 10:35:00,45.47,45.74,45.47,45.73,43627.0,43.1406,43.3968,43.1406,43.3873,43627.0
2018-06-27 10:40:00,45.72,45.76,45.64,45.67,60608.0,43.3778,43.4158,43.3019,43.3304,60608.0
2018-06-27 10:45:00,45.66,45.68,45.58,45.59,21256.0,43.3209,43.3399,43.245,43.2545,21256.0
2018-06-27 10:50:00,45.62,45.65,45.58,45.6,35581.0,43.283,43.3114,43.245,43.264,35581.0
2018-06-27 10:55:00,45.59,45.61,45.51,45.53,27092.0,43.2545,43.2735,43.1786,43.1976,27092.0
2018-06-27 11:00:00,45.5,45.56,45.42,45.42,41219.0,43.1691,43.226,43.0932,43.0932,41219.0
2018-06-27 11:05:00,45.41,45.41,45.18,45.29,106088.0,43.0837,43.0837,42.8655,42.9699,106088.0
2018-06-27 11:10:00,45.28,45.34,45.15,45.25,54010.0,42.9604,43.0173,42.837,42.9319,54010.0
2018-06-27 11:15:00,45.24,45.37,45.24,45.36,47573.0,42.9224,43.0458,42.9224,43.0363,47573.0
2018-06-27 11:20:00,45.35,45.38,45.13,45.13,50110.0,43.0268,43.0553,42.8181,42.8181,50110.0
2018-06-27 11:25:00,45.12,45.16,44.96,44.98,69927.0,42.8086,42.8465,42.6568,42.6757,69927.0
2018-06-27 11:30:00,44.97,45.05,44.86,45.05,37112.0,42.6663,42.7422,42.5619,42.7422,37112.0
2018-06-27 11:35:00,45.05,45.19,45.04,45.16,74628.0,42.7422,42.875,42.7327,42.8465,74628.0
2018-06-27 11:40:00,45.14,45.15,45.06,45.11,40729.0,42.8276,42.837,42.7516,42.7991,40729.0
2018-06-27 11:45:00,45.13,45.29,45.12,45.23,56763.0,42.8181,42.9699,42.8086,42.9129,56763.0
2018-06-27 11:50:00,45.21,45.25,45.16,45.23,19483.0,42.894,42.9319,42.8465,42.9129,19483.0
2018-06-27 11:55:00,45.27,45.29,45.18,45.26,26050.0,42.9509,42.9699,42.8655,42.9414,26050.0
2018-06-27 12:00:00,45.24,45.36,45.24,45.33,41066.0,42.9224,43.0363,42.9224,43.0078,41066.0
2018-06-27 12:05:00,45.35,45.36,45.32,45.32,9204.0,43.0268,43.0363,42.9983,42.9983,9204.0
2018-06-27 12:10:00,45.33,45.36,45.26,45.33,8367.0,43.0078,43.0363,42.9414,43.0078,8367.0
2018-06-27 12:15:00,45.34,45.45,45.31,45.41,22420.0,43.0173,43.1217,42.9888,43.0837,22420.0
2018-06-27 12:20:00,45.42,45.43,45.31,45.31,16721.0,43.0932,43.1027,42.9888,42.9888,16721.0
2018-06-27 12:25:00,45.3,45.3,45.17,45.17,28075.0,42.9794,42.9794,42.856,42.856,28075.0
2018-06-27 12:30:00,45.19,45.19,45.06,45.1,11545.0,42.875,42.875,42.7516,42.7896,11545.0
2018-06-27 12:35:00,45.07,45.07,44.97,45.06,34957.0,42.7611,42.7611,42.6663,42.7516,34957.0
2018-06-27 12:40:00,45.03,45.04,44.89,44.89,34775.0,42.7232,42.7327,42.5904,42.5904,34775.0
2018-06-27 12:45:00,44.89,44.98,44.81,44.95,99818.0,42.5904,42.6757,42.5145,42.6473,99818.0
2018-06-27 12:50:00,44.95,45.03,44.87,44.87,36336.0,42.6473,42.7232,42.5714,42.5714,36336.0
2018-06-27 12:55:00,44.86,44.96,44.73,44.76,38691.0,42.5619,42.6568,42.4386,42.467,38691.0
2018-06-27 13:00:00,44.73,44.86,44.73,44.84,40153.0,42.4386,42.5619,42.4386,42.5429,40153.0
2018-06-27 13:05:00,44.81,44.82,44.51,44.55,49775.0,42.5145,42.5239,42.2298,42.2678,49775.0
2018-06-27 13:10:00,44.55,44.63,44.47,44.47,105465.0,42.2678,42.3437,42.1919,42.1919,105465.0
2018-06-27 13:15:00,44.46,44.5,44.15,44.16,88097.0,42.1824,42.2203,41.8883,41.8978,88097.0
2018-06-27 13:20:00,44.18,44.41,44.18,44.38,69710.0,41.9167,42.1349,41.9167,42.1065,69710.0
2018-06-27 13:25:00,44.36,44.4,44.28,44.37,27499.0,42.0875,42.1255,42.0116,42.097,27499.0
2018-06-27 13:30:00,44.35,44.46,44.25,44.46,34300.0,42.078,42.1824,41.9831,42.1824,34300.0
2018-06-27 13:35:00,44.47,44.47,44.34,44.34,64667.0,42.1919,42.1919,42.0685,42.0685,64667.0
2018-06-27 13:40:00,44.37,44.5,44.36,44.46,76888.0,42.097,42.2203,42.0875,42.1824,76888.0
2018-06-27 13:45:00,44.44,44.5,44.24,44.24,29602.0,42.1634,42.2203,41.9737,41.9737,29602.0
2018-06-27 13:50:00,44.2,44.24,44.09,44.18,53995.0,41.9357,41.9737,41.8313,41.9167,53995.0
2018-06-27 13:55:00,44.16,44.33,44.1,44.29,51688.0,41.8978,42.059,41.8408,42.0211,51688.0
2018-06-27 14:00:00,44.27,44.44,44.25,44.38,25695.0,42.0021,42.1634,41.9831,42.1065,25695.0
2018-06-27 14:05:00,44.38,44.38,44.08,44.11,30815.0,42.1065,42.1065,41.8219,41.8503,30815.0
2018-06-27 14:10:00,44.08,44.15,44.02,44.14,43205.0,41.8219,41.8883,41.7649,41.8788,43205.0
2018-06-27 14:15:00,44.12,44.25,44.06,44.2,23805.0,41.8598,41.9831,41.8029,41.9357,23805.0
2018-06-27 14:20:00,44.23,44.34,44.22,44.24,28007.0,41.9642,42.0685,41.9547,41.9737,28007.0
2018-06-27 14:25:00,44.25,44.27,44.1,44.11,22985.0,41.9831,42.0021,41.8408,41.8503,22985.0
2018-06-27 14:30:00,44.08,44.2,44.02,44.09,45991.0,41.8219,41.9357,41.7649,41.8313,45991.0
2018-06-27 14:35:00,44.16,44.34,44.16,44.33,34583.0,41.8978,42.0685,41.8978,42.059,34583.0
2018-06-27 14:40:00,44.34,44.35,44.25,44.27,19864.0,42.0685,42.078,41.9831,42.0021,19864.0
2018-06-27 14:45:00,44.29,44.37,44.17,44.23,23666.0,42.0211,42.097,41.9072,41.9642,23666.0
2018-06-27 14:50:00,44.18,44.19,43.97,43.97,114087.0,41.9167,41.9262,41.7175,41.7175,114087.0
2018-06-27 14:55:00,43.97,44.0,43.86,43.94,57229.0,41.7175,41.746,41.6131,41.689,57229.0
2018-06-27 15:00:00,43.94,43.98,43.84,43.95,55815.0,41.689,41.727,41.5941,41.6985,55815.0
2018-06-27 15:05:00,43.95,44.01,43.78,43.79,96382.0,41.6985,41.7554,41.5372,41.5467,96382.0
2018-06-27 15:10:00,43.79,43.86,43.6,43.71,152090.0,41.5467,41.6131,41.3664,41.4708,152090.0
2018-06-27 15:15:00,43.69,43.85,43.6,43.82,77730.0,41.4518,41.6036,41.3664,41.5752,77730.0
2018-06-27 15:20:00,43.83,43.94,43.81,43.94,113352.0,41.5847,41.689,41.5657,41.689,113352.0
2018-06-27 15:25:00,43.94,44.18,43.86,44.1,80889.0,41.689,41.9167,41.6131,41.8408,80889.0
2018-06-27 15:30:00,44.1,44.18,44.04,44.04,28136.0,41.8408,41.9167,41.7839,41.7839,28136.0
2018-06-27 15:35:00,44.01,44.08,43.94,44.02,43158.0,41.7554,41.8219,41.689,41.7649,43158.0
2018-06-27 15:40:00,43.99,44.18,43.96,44.11,18229.0,41.7365,41.9167,41.708,41.8503,18229.0
2018-06-27 15:45:00,44.03,44.03,43.7,43.72,52593.0,41.7744,41.7744,41.4613,41.4803,52593.0
2018-06-27 15:50:00,43.7,43.77,43.6,43.74,180630.0,41.4613,41.5277,41.3664,41.4993,180630.0
2018-06-27 15:55:00,43.75,43.9,43.47,43.52,229207.0,41.5088,41.6511,41.2431,41.2905,229207.0
2018-06-28 09:30:00,43.47,43.7,43.47,43.7,130031.0,41.2431,41.4613,41.2431,41.4613,130031.0
2018-06-28 09:35:00,43.67,43.76,43.6,43.66,89981.0,41.4329,41.5182,41.3664,41.4234,89981.0
2018-06-28 09:40:00,43.63,43.77,43.55,43.55,83869.0,41.3949,41.5277,41.319,41.319,83869.0
2018-06-28 09:45:00,43.54,43.54,43.17,43.21,186457.0,41.3095,41.3095,40.9585,40.9964,186457.0
2018-06-28 09:50:00,43.22,43.72,43.17,43.63,133403.0,41.0059,41.4803,40.9585,41.3949,133403.0
2018-06-28 09:55:00,43.65,43.74,43.5,43.58,70419.0,41.4139,41.4993,41.2716,41.3475,70419.0
2018-06-28 10:00:00,43.57,43.76,43.47,43.52,58618.0,41.338,41.5182,41.2431,41.2905,58618.0
2018-06-28 10:05:00,43.51,43.69,43.47,43.57,42524.0,41.2811,41.4518,41.2431,41.338,42524.0
2018-06-28 10:10:00,43.57,43.62,43.33,43.42,79153.0,41.338,41.3854,41.1103,41.1957,79153.0
2018-06-28 10:15:00,43.36,43.47,43.29,43.37,83550.0,41.1387,41.2431,41.0723,41.1482,83550.0
2018-06-28 10:20:00,43.36,43.53,43.25,43.49,63126.0,41.1387,41.3,41.0344,41.2621,63126.0
2018-06-28 10:25:00,43.5,43.66,43.37,43.38,80970.0,41.2716,41.4234,41.1482,41.1577,80970.0
2018-06-28 10:30:00,43.46,43.46,43.23,43.23,52720.0,41.2336,41.2336,41.0154,41.0154,52720.0
2018-06-28 10:35:00,43.23,43.41,43.11,43.4,116787.0,41.0154,41.1862,40.9015,41.1767,116787.0
2018-06-28 10:40:00,43.37,43.6,43.3,43.6,60919.0,41.1482,41.3664,41.0818,41.3664,60919.0
2018-06-28 10:45:00,43.6,43.63,43.51,43.53,27533.0,41.3664,41.3949,41.2811,41.3,27533.0
2018-06-28 10:50:00,43.5,43.71,43.34,43.66,68703.0,41.2716,41.4708,41.1198,41.4234,68703.0
2018-06-28 10:55:00,43.65,43.84,43.6,43.8,50781.0,41.4139,41.5941,41.3664,41.5562,50781.0
2018-06-28 11:00:00,43.83,43.9,43.61,43.69,75570.0,41.5847,41.6511,41.3759,41.4518,75570.0
2018-06-28 11:05:00,43.69,43.72,43.58,43.71,34159.0,41.4518,41.4803,41.3475,41.4708,34159.0
2018-06-28 11:10:00,43.74,43.75,43.49,43.61,62022.0,41.4993,41.5088,41.2621,41.3759,62022.0
2018-06-28 11:15:00,43.6,43.76,43.57,43.75,23902.0,41.3664,41.5182,41.338,41.5088,23902.0
2018-06-28 11:20:00,43.75,43.81,43.6,43.78,49754.0,41.5088,41.5657,41.3664,41.5372,49754.0
2018-06-28 11:25:00,43.83,44.02,43.82,43.95,79775.0,41.5847,41.7649,41.5752,41.6985,79775.0
2018-06-28 11:30:00,43.95,44.05,43.91,43.96,37400.0,41.6985,41.7934,41.6606,41.708,37400.0
2018-06-28 11:35:00,43.96,44.08,43.93,44.05,52451.0,41.708,41.8219,41.6795,41.7934,52451.0
2018-06-28 11:40:00,44.03,44.03,43.9,43.96,17562.0,41.7744,41.7744,41.6511,41.708,17562.0
2018-06-28 11:45:00,43.93,43.94,43.82,43.82,34044.0,41.6795,41.689,41.5752,41.5752,34044.0
2018-06-28 11:50:00,43.8,43.87,43.79,43.8,13153.0,41.5562,41.6226,41.5467,41.5562,13153.0
2018-06-28 11:55:00,43.82,43.95,43.78,43.91,21333.0,41.5752,41.6985,41.5372,41.6606,21333.0
2018-06-28 12:00:00,43.93,43.98,43.86,43.9,31010.0,41.6795,41.727,41.6131,41.6511,31010.0
2018-06-28 12:05:00,43.95,43.95,43.71,43.72,47102.0,41.6985,41.6985,41.4708,41.4803,47102.0
2018-06-28 12:10:00,43.74,43.75,43.65,43.71,29809.0,41.4993,41.5088,41.4139,41.4708,29809.0
2018-06-28 12:15:00,43.68,43.71,43.65,43.65,9991.0,41.4423,41.4708,41.4139,41.4139,9991.0
2018-06-28 12:20:00,43.7,43.72,43.5,43.53,34240.0,41.4613,41.4803,41.2716,41.3,34240.0
2018-06-28 12:25:00,43.52,43.59,43.44,43.58,70659.0,41.2905,41.357,41.2146,41.3475,70659.0
2018-06-28 12:30:00,43.57,43.62,43.53,43.58,36472.0,41.338,41.3854,41.3,41.3475,36472.0
2018-06-28 12:35:00,43.58,43.6,43.48,43.6,14370.0,41.3475,41.3664,41.2526,41.3664,14370.0
2018-06-28 12:40:00,43.6,43.6,43.54,43.58,11016.0,41.3664,41.3664,41.3095,41.3475,11016.0
2018-06-28 12:45:00,43.57,43.57,43.48,43.57,32304.0,41.338,41.338,41.2526,41.338,32304.0
2018-06-28 12:50:00,43.66,43.76,43.65,43.74,63352.0,41.4234,41.5182,41.4139,41.4993,63352.0
2018-06-28 12:55:00,43.74,43.88,43.72,43.82,14630.0,41.4993,41.6321,41.4803,41.5752,14630.0
2018-06-28 13:00:00,43.84,43.86,43.79,43.84,27045.0,41.5941,41.6131,41.5467,41.5941,27045.0
2018-06-28 13:05:00,43.82,43.91,43.79,43.81,35430.0,41.5752,41.6606,41.5467,41.5657,35430.0
2018-06-28 13:10:00,43.81,43.82,43.79,43.81,3640.0,41.5657,41.5752,41.5467,41.5657,3640.0
2018-06-28 13:15:00,43.82,43.96,43.82,43.87,9742.0,41.5752,41.708,41.5752,41.6226,9742.0
2018-06-28 13:20:00,43.89,44.0,43.89,43.94,28839.0,41.6416,41.746,41.6416,41.689,28839.0
2018-06-28 13:25:00,43.93,43.99,43.9,43.94,30467.0,41.6795,41.7365,41.6511,41.689,30467.0
2018-06-28 13:30:00,43.97,43.99,43.9,43.97,7131.0,41.7175,41.7365,41.6511,41.7175,7131.0
2018-06-28 13:35:00,43.96,44.02,43.91,43.91,12914.0,41.708,41.7649,41.6606,41.6606,12914.0
2018-06-28 13:40:00,43.91,44.05,43.9,43.95,9313.0,41.6606,41.7934,41.6511,41.6985,9313.0
2018-06-28 13:45:00,43.94,43.94,43.87,43.9,19214.0,41.689,41.689,41.6226,41.6511,19214.0
2018-06-28 13:50:00,43.91,44.08,43.9,44.07,20584.0,41.6606,41.8219,41.6511,41.8124,20584.0
2018-06-28 13:55:00,44.05,44.08,44.02,44.02,39930.0,41.7934,41.8219,41.7649,41.7649,39930.0
2018-06-28 14:00:00,44.07,44.14,44.03,44.12,67730.0,41.8124,41.8788,41.7744,41.8598,67730.0
2018-06-28 14:05:00,44.13,44.18,44.1,44.11,32151.0,41.8693,41.9167,41.8408,41.8503,32151.0
2018-06-28 14:10:00,44.1,44.11,43.99,44.0,69335.0,41.8408,41.8503,41.7365,41.746,69335.0
2018-06-28 14:15:00,43.99,44.1,43.99,44.07,11530.0,41.7365,41.8408,41.7365,41.8124,11530.0
2018-06-28 14:20:00,44.11,44.3,44.11,44.25,95538.0,41.8503,42.0306,41.8503,41.9831,95538.0
2018-06-28 14:25:00,44.26,44.29,44.21,44.29,47669.0,41.9926,42.0211,41.9452,42.0211,47669.0
2018-06-28 14:30:00,44.3,44.3,44.21,44.23,16099.0,42.0306,42.0306,41.9452,41.9642,16099.0
2018-06-28 14:35:00,44.2,44.28,44.19,44.22,10707.0,41.9357,42.0116,41.9262,41.9547,10707.0
2018-06-28 14:40:00,44.23,44.25,44.22,44.23,6493.0,41.9642,41.9831,41.9547,41.9642,6493.0
2018-06-28 14:45:00,44.23,44.35,44.2,44.33,42888.0,41.9642,42.078,41.9357,42.059,42888.0
2018-06-28 14:50:00,44.31,44.46,44.29,44.44,36365.0,42.0401,42.1824,42.0211,42.1634,36365.0
2018-06-28 14:55:00,44.45,44.54,44.42,44.52,53506.0,42.1729,42.2583,42.1444,42.2393,53506.0
2018-06-28 15:00:00,44.53,44.56,44.47,44.47,33219.0,42.2488,42.2773,42.1919,42.1919,33219.0
2018-06-28 15:05:00,44.47,44.6,44.43,44.54,59496.0,42.1919,42.3152,42.1539,42.2583,59496.0
2018-06-28 15:10:00,44.54,44.7,44.53,44.68,53422.0,42.2583,42.4101,42.2488,42.3911,53422.0
2018-06-28 15:15:00,44.66,44.69,44.62,44.67,36093.0,42.3721,42.4006,42.3342,42.3816,36093.0
2018-06-28 15:20:00,44.67,44.69,44.6,44.61,23291.0,42.3816,42.4006,42.3152,42.3247,23291.0
2018-06-28 15:25:00,44.6,44.64,44.48,44.48,33837.0,42.3152,42.3532,42.2014,42.2014,33837.0
2018-06-28 15:30:00,44.49,44.51,44.37,44.39,43276.0,42.2108,42.2298,42.097,42.116,43276.0
2018-06-28 15:35:00,44.36,44.46,44.36,44.39,27192.0,42.0875,42.1824,42.0875,42.116,27192.0
2018-06-28 15:40:00,44.38,44.44,44.35,44.38,32135.0,42.1065,42.1634,42.078,42.1065,32135.0
2018-06-28 15:45:00,44.36,44.42,44.32,44.42,79327.0,42.0875,42.1444,42.0496,42.1444,79327.0
2018-06-28 15:50:00,44.39,44.4,44.22,44.27,40987.0,42.116,42.1255,41.9547,42.0021,40987.0
2018-06-28 15:55:00,44.27,44.34,44.24,44.34,83398.0,42.0021,42.0685,41.9737,42.0685,83398.0
2018-06-29 09:30:00,44.88,45.02,44.86,45.0,155178.0,42.5809,42.7137,42.5619,42.6947,155178.0
2018-06-29 09:35:00,44.99,45.12,44.96,45.11,87653.0,42.6852,42.8086,42.6568,42.7991,87653.0
2018-06-29 09:40:00,45.12,45.28,45.12,45.23,92802.0,42.8086,42.9604,42.8086,42.9129,92802.0
2018-06-29 09:45:00,45.24,45.26,45.14,45.17,74274.0,42.9224,42.9414,42.8276,42.856,74274.0
2018-06-29 09:50:00,45.19,45.2,45.12,45.2,34893.0,42.875,42.8845,42.8086,42.8845,34893.0
2018-06-29 09:55:00,45.2,45.2,45.12,45.16,22982.0,42.8845,42.8845,42.8086,42.8465,22982.0
2018-06-29 10:00:00,45.19,45.37,45.13,45.29,125262.0,42.875,43.0458,42.8181,42.9699,125262.0
2018-06-29 10:05:00,45.29,45.31,45.23,45.24,46458.0,42.9699,42.9888,42.9129,42.9224,46458.0
2018-06-29 10:10:00,45.25,45.31,45.06,45.13,67252.0,42.9319,42.9888,42.7516,42.8181,67252.0
2018-06-29 10:15:00,45.13,45.22,45.08,45.2,38768.0,42.8181,42.9035,42.7706,42.8845,38768.0
2018-06-29 10:20:00,45.21,45.28,45.16,45.26,69236.0,42.894,42.9604,42.8465,42.9414,69236.0
2018-06-29 10:25:00,45.25,45.25,45.17,45.17,15659.0,42.9319,42.9319,42.856,42.856,15659.0
2018-06-29 10:30:00,45.19,45.37,45.15,45.25,54109.0,42.875,43.0458,42.837,42.9319,54109.0
2018-06-29 10:35:00,45.23,45.33,45.23,45.29,37439.0,42.9129,43.0078,42.9129,42.9699,37439.0
2018-06-29 10:40:00,45.31,45.41,45.3,45.37,79125.0,42.9888,43.0837,42.9794,43.0458,79125.0
2018-06-29 10:45:00,45.39,45.43,45.35,45.42,46759.0,43.0647,43.1027,43.0268,43.0932,46759.0
2018-06-29 10:50:00,45.41,45.44,45.38,45.43,10317.0,43.0837,43.1122,43.0553,43.1027,10317.0
2018-06-29 10:55:00,45.44,45.56,45.44,45.49,70068.0,43.1122,43.226,43.1122,43.1596,70068.0
2018-06-29 11:00:00,45.49,45.56,45.44,45.47,53268.0,43.1596,43.226,43.1122,43.1406,53268.0
2018-06-29 11:05:00,45.47,45.54,45.47,45.53,25086.0,43.1406,43.2071,43.1406,43.1976,25086.0
2018-06-29 11:10:00,45.54,45.61,45.5,45.5,36854.0,43.2071,43.2735,43.1691,43.1691,36854.0
2018-06-29 11:15:00,45.49,45.52,45.44,45.49,18920.0,43.1596,43.1881,43.1122,43.1596,18920.0
2018-06-29 11:20:00,45.49,45.51,45.47,45.51,11559.0,43.1596,43.1786,43.1406,43.1786,11559.0
2018-06-29 11:25:00,45.5,45.55,45.49,45.5,30699.0,43.1691,43.2165,43.1596,43.1691,30699.0
2018-06-29 11:30:00,45.49,45.5,45.35,45.37,65686.0,43.1596,43.1691,43.0268,43.0458,65686.0
2018-06-29 11:35:00,45.39,45.45,45.37,45.39,12323.0,43.0647,43.1217,43.0458,43.0647,12323.0
2018-06-29 11:40:00,45.42,45.47,45.41,45.46,7592.0,43.0932,43.1406,43.0837,43.1312,7592.0
2018-06-29 11:45:00,45.46,45.52,45.46,45.46,12600.0,43.1312,43.1881,43.1312,43.1312,12600.0
2018-06-29 11:50:00,45.49,45.49,45.33,45.33,31443.0,43.1596,43.1596,43.0078,43.0078,31443.0
2018-06-29 11:55:00,45.33,45.33,45.19,45.25,62680.0,43.0078,43.0078,42.875,42.9319,62680.0
2018-06-29 12:00:00,45.26,45.33,45.23,45.32,17772.0,42.9414,43.0078,42.9129,42.9983,17772.0
2018-06-29 12:05:00,45.34,45.48,45.33,45.44,20786.0,43.0173,43.1501,43.0078,43.1122,20786.0
2018-06-29 12:10:00,45.43,45.46,45.37,45.37,44914.0,43.1027,43.1312,43.0458,43.0458,44914.0
2018-06-29 12:15:00,45.36,45.46,45.35,45.46,6530.0,43.0363,43.1312,43.0268,43.1312,6530.0
2018-06-29 12:20:00,45.43,45.49,45.42,45.43,11994.0,43.1027,43.1596,43.0932,43.1027,11994.0
2018-06-29 12:25:00,45.45,45.45,45.38,45.39,11066.0,43.1217,43.1217,43.0553,43.0647,11066.0
2018-06-29 12:30:00,45.37,45.37,45.27,45.28,66964.0,43.0458,43.0458,42.9509,42.9604,66964.0
2018-06-29 12:35:00,45.29,45.31,45.28,45.31,13135.0,42.9699,42.9888,42.9604,42.9888,13135.0
2018-06-29 12:40:00,45.31,45.35,45.3,45.34,15120.0,42.9888,43.0268,42.9794,43.0173,15120.0
2018-06-29 12:45:00,45.31,45.31,45.25,45.25,28535.0,42.9888,42.9888,42.9319,42.9319,28535.0
2018-06-29 12:50:00,45.24,45.26,45.15,45.17,17497.0,42.9224,42.9414,42.837,42.856,17497.0
2018-06-29 12:55:00,45.19,45.2,45.09,45.17,28955.0,42.875,42.8845,42.7801,42.856,28955.0
2018-06-29 13:00:00,45.23,45.28,45.2,45.27,31128.0,42.9129,42.9604,42.8845,42.9509,31128.0
2018-06-29 13:05:00,45.29,45.38,45.29,45.36,23917.0,42.9699,43.0553,42.9699,43.0363,23917.0
2018-06-29 13:10:00,45.34,45.38,45.33,45.37,7621.0,43.0173,43.0553,43.0078,43.0458,7621.0
2018-06-29 13:15:00,45.36,45.4,45.33,45.35,9669.0,43.0363,43.0742,43.0078,43.0268,9669.0
2018-06-29 13:20:00,45.35,45.35,45.3,45.33,11799.0,43.0268,43.0268,42.9794,43.0078,11799.0
2018-06-29 13:25:00,45.31,45.32,45.25,45.29,46844.0,42.9888,42.9983,42.9319,42.9699,46844.0
2018-06-29 13:30:00,45.29,45.29,45.22,45.23,15177.0,42.9699,42.9699,42.9035,42.9129,15177.0
2018-06-29 13:35:00,45.25,45.26,45.21,45.24,10260.0,42.9319,42.9414,42.894,42.9224,10260.0
2018-06-29 13:40:00,45.24,45.39,45.24,45.38,94394.0,42.9224,43.0647,42.9224,43.0553,94394.0
2018-06-29 13:45:00,45.4,45.41,45.35,45.35,19329.0,43.0742,43.0837,43.0268,43.0268,19329.0
2018-06-29 13:50:00,45.35,45.35,45.31,45.32,20233.0,43.0268,43.0268,42.9888,42.9983,20233.0
2018-06-29 13:55:00,45.32,45.32,45.22,45.27,27573.0,42.9983,42.9983,42.9035,42.9509,27573.0
2018-06-29 14:00:00,45.25,45.3,45.2,45.23,15518.0,42.9319,42.9794,42.8845,42.9129,15518.0
2018-06-29 14:05:00,45.23,45.27,45.18,45.24,30483.0,42.9129,42.9509,42.8655,42.9224,30483.0
2018-06-29 14:10:00,45.26,45.29,45.21,45.23,15266.0,42.9414,42.9699,42.894,42.9129,15266.0
2018-06-29 14:15:00,45.23,45.25,45.17,45.21,24139.0,42.9129,42.9319,42.856,42.894,24139.0
2018-06-29 14:20:00,45.2,45.22,45.15,45.22,22087.0,42.8845,42.9035,42.837,42.9035,22087.0
2018-06-29 14:25:00,45.23,45.25,45.2,45.25,9110.0,42.9129,42.9319,42.8845,42.9319,9110.0
2018-06-29 14:30:00,45.22,45.22,45.17,45.19,12950.0,42.9035,42.9035,42.856,42.875,12950.0
2018-06-29 14:35:00,45.2,45.21,45.11,45.13,27538.0,42.8845,42.894,42.7991,42.8181,27538.0
2018-06-29 14:40:00,45.13,45.16,45.04,45.12,58302.0,42.8181,42.8465,42.7327,42.8086,58302.0
2018-06-29 14:45:00,45.16,45.2,45.15,45.17,6895.0,42.8465,42.8845,42.837,42.856,6895.0
2018-06-29 14:50:00,45.17,45.2,45.14,45.2,14856.0,42.856,42.8845,42.8276,42.8845,14856.0
2018-06-29 14:55:00,45.2,45.27,45.19,45.27,26770.0,42.8845,42.9509,42.875,42.9509,26770.0
2018-06-29 15:00:00,45.28,45.36,45.28,45.34,53250.0,42.9604,43.0363,42.9604,43.0173,53250.0
2018-06-29 15:05:00,45.34,45.34,45.26,45.26,24358.0,43.0173,43.0173,42.9414,42.9414,24358.0
2018-06-29 15:10:00,45.27,45.27,45.17,45.17,22119.0,42.9509,42.9509,42.856,42.856,22119.0
2018-06-29 15:15:00,45.17,45.18,45.07,45.07,51211.0,42.856,42.8655,42.7611,42.7611,51211.0
2018-06-29 15:20:00,45.08,45.08,44.96,44.99,69255.0,42.7706,42.7706,42.6568,42.6852,69255.0
2018-06-29 15:25:00,44.99,45.15,44.97,45.03,43963.0,42.6852,42.837,42.6663,42.7232,43963.0
2018-06-29 15:30:00,45.04,45.08,44.96,45.01,42625.0,42.7327,42.7706,42.6568,42.7042,42625.0
2018-06-29 15:35:00,44.99,44.99,44.87,44.87,37579.0,42.6852,42.6852,42.5714,42.5714,37579.0
2018-06-29 15:40:00,44.89,44.95,44.81,44.89,52326.0,42.5904,42.6473,42.5145,42.5904,52326.0
2018-06-29 15:45:00,44.88,44.96,44.76,44.76,144553.0,42.5809,42.6568,42.467,42.467,144553.0
2018-06-29 15:50:00,44.75,44.76,44.61,44.7,210744.0,42.4575,42.467,42.3247,42.4101,210744.0
2018-06-29 15:55:00,44.7,44.71,44.4,44.4,231632.0,42.4101,42.4196,42.1255,42.1255,231632.0
2018-07-02 09:30:00,43.58,43.6,43.45,43.6,163443.0,41.3475,41.3664,41.2241,41.3664,163443.0
2018-07-02 09:35:00,43.59,43.8,43.59,43.8,80331.0,41.357,41.5562,41.357,41.5562,80331.0
2018-07-02 09:40:00,43.79,43.79,43.54,43.54,102234.0,41.5467,41.5467,41.3095,41.3095,102234.0
2018-07-02 09:45:00,43.54,43.75,43.53,43.7,82215.0,41.3095,41.5088,41.3,41.4613,82215.0
2018-07-02 09:50:00,43.68,43.76,43.57,43.75,98864.0,41.4423,41.5182,41.338,41.5088,98864.0
2018-07-02 09:55:00,43.75,43.87,43.6,43.87,92249.0,41.5088,41.6226,41.3664,41.6226,92249.0
2018-07-02 10:00:00,43.84,44.04,43.77,44.03,147524.0,41.5941,41.7839,41.5277,41.7744,147524.0
2018-07-02 10:05:00,44.04,44.04,43.88,43.93,30679.0,41.7839,41.7839,41.6321,41.6795,30679.0
2018-07-02 10:10:00,43.94,43.94,43.63,43.65,96868.0,41.689,41.689,41.3949,41.4139,96868.0
2018-07-02 10:15:00,43.66,43.82,43.66,43.77,36180.0,41.4234,41.5752,41.4234,41.5277,36180.0
2018-07-02 10:20:00,43.78,43.84,43.72,43.83,31330.0,41.5372,41.5941,41.4803,41.5847,31330.0
2018-07-02 10:25:00,43.86,43.97,43.86,43.95,36923.0,41.6131,41.7175,41.6131,41.6985,36923.0
2018-07-02 10:30:00,43.97,44.05,43.94,44.05,30004.0,41.7175,41.7934,41.689,41.7934,30004.0
2018-07-02 10:35:00,44.0,44.11,43.98,44.11,23206.0,41.746,41.8503,41.727,41.8503,23206.0
2018-07-02 10:40:00,44.1,44.19,44.02,44.14,43709.0,41.8408,41.9262,41.7649,41.8788,43709.0
2018-07-02 10:45:00,44.16,44.18,44.0,44.05,68868.0,41.8978,41.9167,41.746,41.7934,68868.0
2018-07-02 10:50:00,44.03,44.07,44.01,44.02,31082.0,41.7744,41.8124,41.7554,41.7649,31082.0
2018-07-02 10:55:00,44.03,44.09,43.99,44.07,29537.0,41.7744,41.8313,41.7365,41.8124,29537.0
2018-07-02 11:00:00,44.09,44.34,44.09,44.26,75419.0,41.8313,42.0685,41.8313,41.9926,75419.0
2018-07-02 11:05:00,44.27,44.27,44.15,44.2,38788.0,42.0021,42.0021,41.8883,41.9357,38788.0
2018-07-02 11:10:00,44.21,44.21,44.01,44.02,36042.0,41.9452,41.9452,41.7554,41.7649,36042.0
2018-07-02 11:15:00,44.01,44.02,43.94,43.96,22159.0,41.7554,41.7649,41.689,41.708,22159.0
2018-07-02 11:20:00,43.96,44.06,43.94,44.04,21665.0,41.708,41.8029,41.689,41.7839,21665.0
2018-07-02 11:25:00,44.04,44.08,44.01,44.01,18662.0,41.7839,41.8219,41.7554,41.7554,18662.0
2018-07-02 11:30:00,44.0,44.0,43.88,43.92,50670.0,41.746,41.746,41.6321,41.67,50670.0
2018-07-02 11:35:00,43.94,43.95,43.85,43.88,34046.0,41.689,41.6985,41.6036,41.6321,34046.0
2018-07-02 11:40:00,43.88,43.89,43.81,43.83,41224.0,41.6321,41.6416,41.5657,41.5847,41224.0
2018-07-02 11:45:00,43.83,43.89,43.83,43.84,14153.0,41.5847,41.6416,41.5847,41.5941,14153.0
2018-07-02 11:50:00,43.85,43.93,43.83,43.93,17649.0,41.6036,41.6795,41.5847,41.6795,17649.0
2018-07-02 11:55:00,43.93,44.0,43.9,43.9,54099.0,41.6795,41.746,41.6511,41.6511,54099.0
2018-07-02 12:00:00,43.91,43.92,43.82,43.86,35749.0,41.6606,41.67,41.5752,41.6131,35749.0
2018-07-02 12:05:00,43.8,43.8,43.73,43.79,101551.0,41.5562,41.5562,41.4898,41.5467,101551.0
2018-07-02 12:10:00,43.82,43.82,43.75,43.77,2103.0,41.5752,41.5752,41.5088,41.5277,2103.0
2018-07-02 12:15:00,43.75,43.75,43.65,43.72,49055.0,41.5088,41.5088,41.4139,41.4803,49055.0
2018-07-02 12:20:00,43.72,43.83,43.72,43.8,38450.0,41.4803,41.5847,41.4803,41.5562,38450.0
2018-07-02 12:25:00,43.8,43.84,43.75,43.83,22000.0,41.5562,41.5941,41.5088,41.5847,22000.0
2018-07-02 12:30:00,43.84,43.88,43.83,43.88,4939.0,41.5941,41.6321,41.5847,41.6321,4939.0
2018-07-02 12:35:00,43.86,43.92,43.86,43.89,67234.0,41.6131,41.67,41.6131,41.6416,67234.0
2018-07-02 12:40:00,43.87,43.92,43.85,43.88,18683.0,41.6226,41.67,41.6036,41.6321,18683.0
2018-07-02 12:45:00,43.89,43.99,43.88,43.94,40834.0,41.6416,41.7365,41.6321,41.689,40834.0
2018-07-02 12:50:00,43.95,43.98,43.91,43.92,6550.0,41.6985,41.727,41.6606,41.67,6550.0
2018-07-02 12:55:00,43.94,43.96,43.87,43.88,21039.0,41.689,41.708,41.6226,41.6321,21039.0
2018-07-02 13:00:00,43.88,43.94,43.86,43.86,26379.0,41.6321,41.689,41.6131,41.6131,26379.0
2018-07-02 13:05:00,43.86,43.86,43.73,43.78,90328.0,41.6131,41.6131,41.4898,41.5372,90328.0
2018-07-02 13:10:00,43.79,43.79,43.68,43.68,17884.0,41.5467,41.5467,41.4423,41.4423,17884.0
2018-07-02 13:15:00,43.66,43.71,43.61,43.69,35952.0,41.4234,41.4708,41.3759,41.4518,35952.0
2018-07-02 13:20:00,43.68,43.72,43.63,43.71,7580.0,41.4423,41.4803,41.3949,41.4708,7580.0
2018-07-02 13:25:00,43.71,43.73,43.64,43.64,12920.0,41.4708,41.4898,41.4044,41.4044,12920.0
2018-07-02 13:30:00,43.62,43.73,43.62,43.71,9484.0,41.3854,41.4898,41.3854,41.4708,9484.0
2018-07-02 13:35:00,43.71,43.85,43.71,43.85,31805.0,41.4708,41.6036,41.4708,41.6036,31805.0
2018-07-02 13:40:00,43.86,43.95,43.83,43.95,70015.0,41.6131,41.6985,41.5847,41.6985,70015.0
2018-07-02 13:45:00,43.92,44.12,43.92,44.1,30942.0,41.67,41.8598,41.67,41.8408,30942.0
2018-07-02 13:50:00,44.08,44.16,44.08,44.09,50866.0,41.8219,41.8978,41.8219,41.8313,50866.0
2018-07-02 13:55:00,44.12,44.15,44.08,44.09,16477.0,41.8598,41.8883,41.8219,41.8313,16477.0
2018-07-02 14:00:00,44.09,44.15,44.08,44.14,15931.0,41.8313,41.8883,41.8219,41.8788,15931.0
2018-07-02 14:05:00,44.15,44.25,44.15,44.18,70351.0,41.8883,41.9831,41.8883,41.9167,70351.0
2018-07-02 14:10:00,44.19,44.32,44.14,44.25,41226.0,41.9262,42.0496,41.8788,41.9831,41226.0
2018-07-02 14:15:00,44.26,44.4,44.25,44.38,61757.0,41.9926,42.1255,41.9831,42.1065,61757.0
2018-07-02 14:20:00,44.35,44.38,44.28,44.37,10147.0,42.078,42.1065,42.0116,42.097,10147.0
2018-07-02 14:25:00,44.36,44.43,44.33,44.42,15175.0,42.0875,42.1539,42.059,42.1444,15175.0
2018-07-02 14:30:00,44.42,44.5,44.4,44.4,28054.0,42.1444,42.2203,42.1255,42.1255,28054.0
2018-07-02 14:35:00,44.37,44.38,44.31,44.31,39892.0,42.097,42.1065,42.0401,42.0401,39892.0
2018-07-02 14:40:00,44.31,44.35,44.28,44.33,27828.0,42.0401,42.078,42.0116,42.059,27828.0
2018-07-02 14:45:00,44.27,44.36,44.27,44.3,9766.0,42.0021,42.0875,42.0021,42.0306,9766.0
2018-07-02 14:50:00,44.29,44.32,44.25,44.27,42152.0,42.0211,42.0496,41.9831,42.0021,42152.0
2018-07-02 14:55:00,44.25,44.25,44.18,44.19,16763.0,41.9831,41.9831,41.9167,41.9262,16763.0
2018-07-02 15:00:00,44.22,44.24,44.13,44.17,31448.0,41.9547,41.9737,41.8693,41.9072,31448.0
2018-07-02 15:05:00,44.13,44.18,44.12,44.18,14050.0,41.8693,41.9167,41.8598,41.9167,14050.0
2018-07-02 15:10:00,44.16,44.29,44.16,44.25,27021.0,41.8978,42.0211,41.8978,41.9831,27021.0
2018-07-02 15:15:00,44.25,44.31,44.23,44.31,14918.0,41.9831,42.0401,41.9642,42.0401,14918.0
2018-07-02 15:20:00,44.33,44.38,44.32,44.38,24020.0,42.059,42.1065,42.0496,42.1065,24020.0
2018-07-02 15:25:00,44.39,44.48,44.36,44.47,156300.0,42.116,42.2014,42.0875,42.1919,156300.0
2018-07-02 15:30:00,44.45,44.47,44.33,44.38,53775.0,42.1729,42.1919,42.059,42.1065,53775.0
2018-07-02 15:35:00,44.38,44.54,44.38,44.54,62670.0,42.1065,42.2583,42.1065,42.2583,62670.0
2018-07-02 15:40:00,44.53,44.55,44.42,44.52,78551.0,42.2488,42.2678,42.1444,42.2393,78551.0
2018-07-02 15:45:00,44.52,44.62,44.47,44.6,49467.0,42.2393,42.3342,42.1919,42.3152,49467.0
2018-07-02 15:50:00,44.62,44.71,44.61,44.66,133967.0,42.3342,42.4196,42.3247,42.3721,133967.0
2018-07-02 15:55:00,44.66,44.8,44.64,44.75,194805.0,42.3721,42.505,42.3532,42.4575,194805.0
2018-07-03 09:30:00,45.21,45.24,45.08,45.14,114984.0,42.894,42.9224,42.7706,42.8276,114984.0
2018-07-03 09:35:00,45.18,45.22,45.02,45.05,62416.0,42.8655,42.9035,42.7137,42.7422,62416.0
2018-07-03 09:40:00,45.05,45.19,45.05,45.09,49210.0,42.7422,42.875,42.7422,42.7801,49210.0
2018-07-03 09:45:00,45.07,45.25,45.06,45.19,38706.0,42.7611,42.9319,42.7516,42.875,38706.0
2018-07-03 09:50:00,45.19,45.22,45.07,45.14,19338.0,42.875,42.9035,42.7611,42.8276,19338.0
2018-07-03 09:55:00,45.12,45.13,44.93,45.04,74734.0,42.8086,42.8181,42.6283,42.7327,74734.0
2018-07-03 10:00:00,45.05,45.12,45.01,45.09,26566.0,42.7422,42.8086,42.7042,42.7801,26566.0
2018-07-03 10:05:00,45.09,45.14,44.98,45.05,26204.0,42.7801,42.8276,42.6757,42.7422,26204.0
2018-07-03 10:10:00,45.07,45.08,45.0,45.04,12930.0,42.7611,42.7706,42.6947,42.7327,12930.0
2018-07-03 10:15:00,45.05,45.09,45.01,45.08,25746.0,42.7422,42.7801,42.7042,42.7706,25746.0
2018-07-03 10:20:00,45.09,45.14,45.03,45.13,26541.0,42.7801,42.8276,42.7232,42.8181,26541.0
2018-07-03 10:25:00,45.12,45.14,45.02,45.08,19610.0,42.8086,42.8276,42.7137,42.7706,19610.0
2018-07-03 10:30:00,45.08,45.18,45.04,45.14,18529.0,42.7706,42.8655,42.7327,42.8276,18529.0
2018-07-03 10:35:00,45.12,45.17,45.09,45.14,28969.0,42.8086,42.856,42.7801,42.8276,28969.0
2018-07-03 10:40:00,45.14,45.14,45.08,45.14,18257.0,42.8276,42.8276,42.7706,42.8276,18257.0
2018-07-03 10:45:00,45.13,45.16,44.93,44.98,61849.0,42.8181,42.8465,42.6283,42.6757,61849.0
2018-07-03 10:50:00,44.95,44.98,44.85,44.93,30943.0,42.6473,42.6757,42.5524,42.6283,30943.0
2018-07-03 10:55:00,44.9,44.9,44.78,44.87,64659.0,42.5998,42.5998,42.486,42.5714,64659.0
2018-07-03 11:00:00,44.88,44.92,44.8,44.88,33783.0,42.5809,42.6188,42.505,42.5809,33783.0
2018-07-03 11:05:00,44.9,44.94,44.86,44.91,27047.0,42.5998,42.6378,42.5619,42.6093,27047.0
2018-07-03 11:10:00,44.9,44.95,44.86,44.91,20903.0,42.5998,42.6473,42.5619,42.6093,20903.0
2018-07-03 11:15:00,44.92,44.96,44.92,44.93,19393.0,42.6188,42.6568,42.6188,42.6283,19393.0
2018-07-03 11:20:00,44.95,44.96,44.88,44.88,23160.0,42.6473,42.6568,42.5809,42.5809,23160.0
2018-07-03 11:25:00,44.87,44.95,44.83,44.91,25089.0,42.5714,42.6473,42.5334,42.6093,25089.0
2018-07-03 11:30:00,44.93,45.0,44.92,45.0,33578.0,42.6283,42.6947,42.6188,42.6947,33578.0
2018-07-03 11:35:00,45.0,45.01,44.95,44.99,34755.0,42.6947,42.7042,42.6473,42.6852,34755.0
2018-07-03 11:40:00,45.0,45.02,44.93,44.95,9247.0,42.6947,42.7137,42.6283,42.6473,9247.0
2018-07-03 11:45:00,44.95,44.99,44.92,44.99,3355.0,42.6473,42.6852,42.6188,42.6852,3355.0
2018-07-03 11:50:00,45.0,45.0,44.81,44.85,27777.0,42.6947,42.6947,42.5145,42.5524,27777.0
2018-07-03 11:55:00,44.86,44.92,44.84,44.92,12859.0,42.5619,42.6188,42.5429,42.6188,12859.0
2018-07-03 12:00:00,44.97,44.98,44.83,44.84,14048.0,42.6663,42.6757,42.5334,42.5429,14048.0
2018-07-03 12:05:00,44.85,44.87,44.82,44.82,18561.0,42.5524,42.5714,42.5239,42.5239,18561.0
2018-07-03 12:10:00,44.82,44.86,44.64,44.66,54350.0,42.5239,42.5619,42.3532,42.3721,54350.0
2018-07-03 12:15:00,44.68,44.74,44.63,44.73,48423.0,42.3911,42.448,42.3437,42.4386,48423.0
2018-07-03 12:20:00,44.71,44.76,44.68,44.76,7564.0,42.4196,42.467,42.3911,42.467,7564.0
2018-07-03 12:25:00,44.75,44.75,44.6,44.64,98628.0,42.4575,42.4575,42.3152,42.3532,98628.0
2018-07-03 12:30:00,44.64,44.69,44.53,44.55,68647.0,42.3532,42.4006,42.2488,42.2678,68647.0
2018-07-03 12:35:00,44.54,44.6,44.39,44.39,50298.0,42.2583,42.3152,42.116,42.116,50298.0
2018-07-03 12:40:00,44.4,44.44,44.36,44.42,45184.0,42.1255,42.1634,42.0875,42.1444,45184.0
2018-07-03 12:45:00,44.42,44.42,44.22,44.24,37288.0,42.1444,42.1444,41.9547,41.9737,37288.0
2018-07-03 12:50:00,44.23,44.23,44.02,44.15,47684.0,41.9642,41.9642,41.7649,41.8883,47684.0
2018-07-03 12:55:00,44.15,44.19,44.0,44.19,98343.0,41.8883,41.9262,41.746,41.9262,98343.0
2018-07-05 09:30:00,44.85,44.99,44.75,44.75,91761.0,42.5524,42.6852,42.4575,42.4575,91761.0
2018-07-05 09:35:00,44.74,44.8,44.67,44.78,93305.0,42.448,42.505,42.3816,42.486,93305.0
2018-07-05 09:40:00,44.79,44.87,44.75,44.85,56505.0,42.4955,42.5714,42.4575,42.5524,56505.0
2018-07-05 09:45:00,44.84,44.87,44.65,44.71,67111.0,42.5429,42.5714,42.3627,42.4196,67111.0
2018-07-05 09:50:00,44.72,44.77,44.64,44.71,34972.0,42.4291,42.4765,42.3532,42.4196,34972.0
2018-07-05 09:55:00,44.7,44.8,44.66,44.66,24222.0,42.4101,42.505,42.3721,42.3721,24222.0
2018-07-05 10:00:00,44.66,44.82,44.66,44.68,24231.0,42.3721,42.5239,42.3721,42.3911,24231.0
2018-07-05 10:05:00,44.69,44.84,44.65,44.81,44284.0,42.4006,42.5429,42.3627,42.5145,44284.0
2018-07-05 10:10:00,44.83,44.83,44.56,44.57,22947.0,42.5334,42.5334,42.2773,42.2868,22947.0
2018-07-05 10:15:00,44.64,44.65,44.54,44.59,21930.0,42.3532,42.3627,42.2583,42.3057,21930.0
2018-07-05 10:20:00,44.58,44.66,44.56,44.64,14096.0,42.2962,42.3721,42.2773,42.3532,14096.0
2018-07-05 10:25:00,44.64,44.66,44.52,44.57,31069.0,42.3532,42.3721,42.2393,42.2868,31069.0
2018-07-05 10:30:00,44.57,44.57,44.45,44.56,43877.0,42.2868,42.2868,42.1729,42.2773,43877.0
2018-07-05 10:35:00,44.57,44.57,44.47,44.48,23061.0,42.2868,42.2868,42.1919,42.2014,23061.0
2018-07-05 10:40:00,44.48,44.55,44.48,44.52,19557.0,42.2014,42.2678,42.2014,42.2393,19557.0
2018-07-05 10:45:00,44.54,44.61,44.5,44.57,23736.0,42.2583,42.3247,42.2203,42.2868,23736.0
2018-07-05 10:50:00,44.56,44.57,44.29,44.32,74582.0,42.2773,42.2868,42.0211,42.0496,74582.0
2018-07-05 10:55:00,44.31,44.36,44.25,44.32,12669.0,42.0401,42.0875,41.9831,42.0496,12669.0
2018-07-05 11:00:00,44.31,44.41,44.25,44.37,27070.0,42.0401,42.1349,41.9831,42.097,27070.0
2018-07-05 11:05:00,44.37,44.42,44.31,44.42,24093.0,42.097,42.1444,42.0401,42.1444,24093.0
2018-07-05 11:10:00,44.42,44.48,44.42,44.47,25254.0,42.1444,42.2014,42.1444,42.1919,25254.0
2018-07-05 11:15:00,44.49,44.56,44.49,44.55,51430.0,42.2108,42.2773,42.2108,42.2678,51430.0
2018-07-05 11:20:00,44.56,44.61,44.56,44.58,17164.0,42.2773,42.3247,42.2773,42.2962,17164.0
2018-07-05 11:25:00,44.61,44.72,44.61,44.65,56598.0,42.3247,42.4291,42.3247,42.3627,56598.0
2018-07-05 11:30:00,44.63,44.75,44.63,44.73,20180.0,42.3437,42.4575,42.3437,42.4386,20180.0
2018-07-05 11:35:00,44.74,44.77,44.72,44.73,8047.0,42.448,42.4765,42.4291,42.4386,8047.0
2018-07-05 11:40:00,44.73,44.74,44.7,44.7,14871.0,42.4386,42.448,42.4101,42.4101,14871.0
2018-07-05 11:45:00,44.75,44.87,44.75,44.84,24611.0,42.4575,42.5714,42.4575,42.5429,24611.0
2018-07-05 11:50:00,44.81,44.9,44.81,44.87,33704.0,42.5145,42.5998,42.5145,42.5714,33704.0
2018-07-05 11:55:00,44.86,44.86,44.81,44.82,12090.0,42.5619,42.5619,42.5145,42.5239,12090.0
2018-07-05 12:00:00,44.81,45.04,44.8,45.02,81296.0,42.5145,42.7327,42.505,42.7137,81296.0
2018-07-05 12:05:00,45.03,45.11,45.01,45.06,56451.0,42.7232,42.7991,42.7042,42.7516,56451.0
2018-07-05 12:10:00,45.05,45.06,45.0,45.01,16534.0,42.7422,42.7516,42.6947,42.7042,16534.0
2018-07-05 12:15:00,45.05,45.11,45.04,45.04,19118.0,42.7422,42.7991,42.7327,42.7327,19118.0
2018-07-05 12:20:00,45.05,45.06,44.98,45.04,27324.0,42.7422,42.7516,42.6757,42.7327,27324.0
2018-07-05 12:25:00,45.05,45.07,45.03,45.03,17430.0,42.7422,42.7611,42.7232,42.7232,17430.0
2018-07-05 12:30:00,45.04,45.04,44.99,45.03,20431.0,42.7327,42.7327,42.6852,42.7232,20431.0
2018-07-05 12:35:00,45.03,45.07,45.0,45.0,10628.0,42.7232,42.7611,42.6947,42.6947,10628.0
2018-07-05 12:40:00,45.0,45.06,44.99,45.02,9327.0,42.6947,42.7516,42.6852,42.7137,9327.0
2018-07-05 12:45:00,45.04,45.06,44.95,44.95,38343.0,42.7327,42.7516,42.6473,42.6473,38343.0
2018-07-05 12:50:00,44.94,45.0,44.94,44.99,13545.0,42.6378,42.6947,42.6378,42.6852,13545.0
2018-07-05 12:55:00,45.02,45.08,45.02,45.06,14660.0,42.7137,42.7706,42.7137,42.7516,14660.0
2018-07-05 13:00:00,45.07,45.2,45.05,45.19,59714.0,42.7611,42.8845,42.7422,42.875,59714.0
2018-07-05 13:05:00,45.19,45.21,45.1,45.1,39157.0,42.875,42.894,42.7896,42.7896,39157.0
2018-07-05 13:10:00,45.1,45.14,45.1,45.11,19468.0,42.7896,42.8276,42.7896,42.7991,19468.0
2018-07-05 13:15:00,45.16,45.16,45.11,45.16,21929.0,42.8465,42.8465,42.7991,42.8465,21929.0
2018-07-05 13:20:00,45.17,45.18,45.1,45.13,16430.0,42.856,42.8655,42.7896,42.8181,16430.0
2018-07-05 13:25:00,45.11,45.14,45.1,45.1,20789.0,42.7991,42.8276,42.7896,42.7896,20789.0
2018-07-05 13:30:00,45.12,45.12,45.02,45.03,20175.0,42.8086,42.8086,42.7137,42.7232,20175.0
2018-07-05 13:35:00,45.03,45.03,45.01,45.02,17958.0,42.7232,42.7232,42.7042,42.7137,17958.0
2018-07-05 13:40:00,45.02,45.04,44.98,45.04,11998.0,42.7137,42.7327,42.6757,42.7327,11998.0
2018-07-05 13:45:00,45.04,45.09,45.03,45.06,11935.0,42.7327,42.7801,42.7232,42.7516,11935.0
2018-07-05 13:50:00,45.05,45.05,44.96,44.99,24188.0,42.7422,42.7422,42.6568,42.6852,24188.0
2018-07-05 13:55:00,44.98,45.04,44.98,45.04,3837.0,42.6757,42.7327,42.6757,42.7327,3837.0
2018-07-05 14:00:00,45.04,45.24,44.92,44.93,53847.0,42.7327,42.9224,42.6188,42.6283,53847.0
2018-07-05 14:05:00,44.97,44.98,44.8,44.82,43036.0,42.6663,42.6757,42.505,42.5239,43036.0
2018-07-05 14:10:00,44.82,44.82,44.66,44.67,66035.0,42.5239,42.5239,42.3721,42.3816,66035.0
2018-07-05 14:15:00,44.66,44.9,44.65,44.9,45384.0,42.3721,42.5998,42.3627,42.5998,45384.0
2018-07-05 14:20:00,44.91,44.91,44.81,44.81,12073.0,42.6093,42.6093,42.5145,42.5145,12073.0
2018-07-05 14:25:00,44.9,44.99,44.87,44.96,8155.0,42.5998,42.6852,42.5714,42.6568,8155.0
2018-07-05 14:30:00,44.95,45.03,44.94,45.03,24410.0,42.6473,42.7232,42.6378,42.7232,24410.0
2018-07-05 14:35:00,45.02,45.06,44.92,44.93,39372.0,42.7137,42.7516,42.6188,42.6283,39372.0
2018-07-05 14:40:00,44.91,44.94,44.88,44.93,22410.0,42.6093,42.6378,42.5809,42.6283,22410.0
2018-07-05 14:45:00,44.95,45.04,44.94,44.97,26229.0,42.6473,42.7327,42.6378,42.6663,26229.0
2018-07-05 14:50:00,44.98,45.01,44.94,44.98,10976.0,42.6757,42.7042,42.6378,42.6757,10976.0
2018-07-05 14:55:00,44.95,45.04,44.95,45.04,13605.0,42.6473,42.7327,42.6473,42.7327,13605.0
2018-07-05 15:00:00,45.03,45.23,45.01,45.19,78943.0,42.7232,42.9129,42.7042,42.875,78943.0
2018-07-05 15:05:00,45.19,45.2,45.08,45.11,24893.0,42.875,42.8845,42.7706,42.7991,24893.0
2018-07-05 15:10:00,45.11,45.13,45.04,45.09,31929.0,42.7991,42.8181,42.7327,42.7801,31929.0
2018-07-05 15:15:00,45.11,45.15,45.1,45.15,26207.0,42.7991,42.837,42.7896,42.837,26207.0
2018-07-05 15:20:00,45.14,45.16,45.02,45.07,31436.0,42.8276,42.8465,42.7137,42.7611,31436.0
2018-07-05 15:25:00,45.07,45.12,45.03,45.09,13622.0,42.7611,42.8086,42.7232,42.7801,13622.0
2018-07-05 15:30:00,45.08,45.14,45.04,45.14,14821.0,42.7706,42.8276,42.7327,42.8276,14821.0
2018-07-05 15:35:00,45.14,45.17,45.07,45.15,61639.0,42.8276,42.856,42.7611,42.837,61639.0
2018-07-05 15:40:00,45.15,45.22,45.15,45.16,42336.0,42.837,42.9035,42.837,42.8465,42336.0
2018-07-05 15:45:00,45.15,45.22,45.11,45.15,36187.0,42.837,42.9035,42.7991,42.837,36187.0
2018-07-05 15:50:00,45.13,45.34,45.12,45.29,117633.0,42.8181,43.0173,42.8086,42.9699,117633.0
2018-07-05 15:55:00,45.3,45.32,45.19,45.28,193367.0,42.9794,42.9983,42.875,42.9604,193367.0
2018-07-06 09:30:00,45.3,45.3,45.07,45.2,128139.0,42.9794,42.9794,42.7611,42.8845,128139.0
2018-07-06 09:35:00,45.2,45.47,45.2,45.44,132539.0,42.8845,43.1406,42.8845,43.1122,132539.0
2018-07-06 09:40:00,45.46,45.53,45.43,45.44,160304.0,43.1312,43.1976,43.1027,43.1122,160304.0
2018-07-06 09:45:00,45.44,45.48,45.31,45.33,111565.0,43.1122,43.1501,42.9888,43.0078,111565.0
2018-07-06 09:50:00,45.32,45.49,45.29,45.48,60042.0,42.9983,43.1596,42.9699,43.1501,60042.0
2018-07-06 09:55:00,45.47,45.58,45.42,45.56,73070.0,43.1406,43.245,43.0932,43.226,73070.0
2018-07-06 10:00:00,45.57,45.65,45.56,45.59,89711.0,43.2355,43.3114,43.226,43.2545,89711.0
2018-07-06 10:05:00,45.58,45.65,45.51,45.64,47228.0,43.245,43.3114,43.1786,43.3019,47228.0
2018-07-06 10:10:00,45.66,45.71,45.63,45.65,75383.0,43.3209,43.3683,43.2924,43.3114,75383.0
2018-07-06 10:15:00,45.65,45.72,45.63,45.65,30644.0,43.3114,43.3778,43.2924,43.3114,30644.0
2018-07-06 10:20:00,45.63,45.63,45.54,45.59,43419.0,43.2924,43.2924,43.2071,43.2545,43419.0
2018-07-06 10:25:00,45.6,45.73,45.59,45.71,35546.0,43.264,43.3873,43.2545,43.3683,35546.0
2018-07-06 10:30:00,45.73,45.74,45.59,45.64,58454.0,43.3873,43.3968,43.2545,43.3019,58454.0
2018-07-06 10:35:00,45.63,45.72,45.59,45.68,76000.0,43.2924,43.3778,43.2545,43.3399,76000.0
2018-07-06 10:40:00,45.73,45.86,45.73,45.84,117856.0,43.3873,43.5107,43.3873,43.4917,117856.0
2018-07-06 10:45:00,45.84,45.89,45.78,45.81,92721.0,43.4917,43.5391,43.4348,43.4632,92721.0
2018-07-06 10:50:00,45.83,45.9,45.79,45.87,26220.0,43.4822,43.5486,43.4443,43.5202,26220.0
2018-07-06 10:55:00,45.86,45.97,45.86,45.88,106959.0,43.5107,43.615,43.5107,43.5296,106959.0
2018-07-06 11:00:00,45.91,45.97,45.88,45.91,79270.0,43.5581,43.615,43.5296,43.5581,79270.0
2018-07-06 11:05:00,45.92,46.14,45.89,46.13,187535.0,43.5676,43.7763,43.5391,43.7668,187535.0
2018-07-06 11:10:00,46.14,46.17,46.09,46.16,42200.0,43.7763,43.8048,43.7289,43.7953,42200.0
2018-07-06 11:15:00,46.17,46.27,46.11,46.22,70141.0,43.8048,43.8997,43.7479,43.8522,70141.0
2018-07-06 11:20:00,46.24,46.26,46.18,46.19,44922.0,43.8712,43.8902,43.8143,43.8238,44922.0
2018-07-06 11:25:00,46.2,46.26,46.19,46.23,42570.0,43.8332,43.8902,43.8238,43.8617,42570.0
2018-07-06 11:30:00,46.27,46.31,46.23,46.31,70993.0,43.8997,43.9376,43.8617,43.9376,70993.0
2018-07-06 11:35:00,46.31,46.45,46.29,46.42,56465.0,43.9376,44.0704,43.9186,44.042,56465.0
2018-07-06 11:40:00,46.43,46.46,46.39,46.45,78067.0,44.0515,44.0799,44.0135,44.0704,78067.0
2018-07-06 11:45:00,46.45,46.51,46.45,46.48,47717.0,44.0704,44.1274,44.0704,44.0989,47717.0
2018-07-06 11:50:00,46.49,46.49,46.31,46.37,47138.0,44.1084,44.1084,43.9376,43.9945,47138.0
2018-07-06 11:55:00,46.34,46.41,46.32,46.38,20813.0,43.9661,44.0325,43.9471,44.004,20813.0
2018-07-06 12:00:00,46.39,46.47,46.38,46.44,18382.0,44.0135,44.0894,44.004,44.061,18382.0
2018-07-06 12:05:00,46.46,46.53,46.43,46.51,53951.0,44.0799,44.1463,44.0515,44.1274,53951.0
2018-07-06 12:10:00,46.52,46.53,46.47,46.51,23356.0,44.1369,44.1463,44.0894,44.1274,23356.0
2018-07-06 12:15:00,46.51,46.51,46.43,46.45,32562.0,44.1274,44.1274,44.0515,44.0704,32562.0
2018-07-06 12:20:00,46.49,46.51,46.41,46.51,73027.0,44.1084,44.1274,44.0325,44.1274,73027.0
2018-07-06 12:25:00,46.51,46.54,46.47,46.53,28587.0,44.1274,44.1558,44.0894,44.1463,28587.0
2018-07-06 12:30:00,46.5,46.5,46.42,46.42,11302.0,44.1179,44.1179,44.042,44.042,11302.0
2018-07-06 12:35:00,46.44,46.5,46.43,46.49,23372.0,44.061,44.1179,44.0515,44.1084,23372.0
2018-07-06 12:40:00,46.5,46.5,46.43,46.46,12436.0,44.1179,44.1179,44.0515,44.0799,12436.0
2018-07-06 12:45:00,46.44,46.45,46.34,46.35,20730.0,44.061,44.0704,43.9661,43.9756,20730.0
2018-07-06 12:50:00,46.35,46.38,46.32,46.33,17553.0,43.9756,44.004,43.9471,43.9566,17553.0
2018-07-06 12:55:00,46.34,46.4,46.34,46.38,9787.0,43.9661,44.023,43.9661,44.004,9787.0
2018-07-06 13:00:00,46.4,46.48,46.4,46.48,21942.0,44.023,44.0989,44.023,44.0989,21942.0
2018-07-06 13:05:00,46.5,46.5,46.48,46.48,7976.0,44.1179,44.1179,44.0989,44.0989,7976.0
2018-07-06 13:10:00,46.48,46.49,46.44,46.46,7710.0,44.0989,44.1084,44.061,44.0799,7710.0
2018-07-06 13:15:00,46.47,46.51,46.47,46.51,17376.0,44.0894,44.1274,44.0894,44.1274,17376.0
2018-07-06 13:20:00,46.51,46.53,46.46,46.48,20064.0,44.1274,44.1463,44.0799,44.0989,20064.0
2018-07-06 13:25:00,46.48,46.5,46.46,46.5,24667.0,44.0989,44.1179,44.0799,44.1179,24667.0
2018-07-06 13:30:00,46.5,46.53,46.5,46.5,44969.0,44.1179,44.1463,44.1179,44.1179,44969.0
2018-07-06 13:35:00,46.5,46.55,46.5,46.53,8942.0,44.1179,44.1653,44.1179,44.1463,8942.0
2018-07-06 13:40:00,46.53,46.57,46.43,46.46,23691.0,44.1463,44.1843,44.0515,44.0799,23691.0
2018-07-06 13:45:00,46.45,46.48,46.45,46.47,2815.0,44.0704,44.0989,44.0704,44.0894,2815.0
2018-07-06 13:50:00,46.45,46.52,46.45,46.5,8892.0,44.0704,44.1369,44.0704,44.1179,8892.0
2018-07-06 13:55:00,46.47,46.49,46.46,46.49,4578.0,44.0894,44.1084,44.0799,44.1084,4578.0
2018-07-06 14:00:00,46.45,46.46,46.41,46.45,8388.0,44.0704,44.0799,44.0325,44.0704,8388.0
2018-07-06 14:05:00,46.45,46.47,46.43,46.43,2921.0,44.0704,44.0894,44.0515,44.0515,2921.0
2018-07-06 14:10:00,46.43,46.47,46.43,46.43,18933.0,44.0515,44.0894,44.0515,44.0515,18933.0
2018-07-06 14:15:00,46.44,46.46,46.42,46.42,8540.0,44.061,44.0799,44.042,44.042,8540.0
2018-07-06 14:20:00,46.43,46.45,46.43,46.44,4917.0,44.0515,44.0704,44.0515,44.061,4917.0
2018-07-06 14:25:00,46.43,46.46,46.43,46.46,19036.0,44.0515,44.0799,44.0515,44.0799,19036.0
2018-07-06 14:30:00,46.45,46.47,46.43,46.44,19159.0,44.0704,44.0894,44.0515,44.061,19159.0
2018-07-06 14:35:00,46.42,46.43,46.32,46.34,26533.0,44.042,44.0515,43.9471,43.9661,26533.0
2018-07-06 14:40:00,46.34,46.38,46.31,46.37,21420.0,43.9661,44.004,43.9376,43.9945,21420.0
2018-07-06 14:45:00,46.37,46.41,46.36,46.39,35581.0,43.9945,44.0325,43.9851,44.0135,35581.0
2018-07-06 14:50:00,46.41,46.44,46.38,46.44,44723.0,44.0325,44.061,44.004,44.061,44723.0
2018-07-06 14:55:00,46.44,46.52,46.43,46.49,100797.0,44.061,44.1369,44.0515,44.1084,100797.0
2018-07-06 15:00:00,46.49,46.56,46.48,46.55,51040.0,44.1084,44.1748,44.0989,44.1653,51040.0
2018-07-06 15:05:00,46.55,46.57,46.51,46.52,67773.0,44.1653,44.1843,44.1274,44.1369,67773.0
2018-07-06 15:10:00,46.53,46.55,46.49,46.52,55933.0,44.1463,44.1653,44.1084,44.1369,55933.0
2018-07-06 15:15:00,46.5,46.52,46.46,46.49,10680.0,44.1179,44.1369,44.0799,44.1084,10680.0
2018-07-06 15:20:00,46.49,46.54,46.46,46.5,45992.0,44.1084,44.1558,44.0799,44.1179,45992.0
2018-07-06 15:25:00,46.53,46.62,46.53,46.59,135774.0,44.1463,44.2317,44.1463,44.2033,135774.0
2018-07-06 15:30:00,46.58,46.59,46.52,46.54,39205.0,44.1938,44.2033,44.1369,44.1558,39205.0
2018-07-06 15:35:00,46.52,46.52,46.43,46.48,46878.0,44.1369,44.1369,44.0515,44.0989,46878.0
2018-07-06 15:40:00,46.47,46.49,46.29,46.3,70717.0,44.0894,44.1084,43.9186,43.9281,70717.0
2018-07-06 15:45:00,46.29,46.32,46.19,46.23,53756.0,43.9186,43.9471,43.8238,43.8617,53756.0
2018-07-06 15:50:00,46.21,46.35,46.16,46.31,48058.0,43.8427,43.9756,43.7953,43.9376,48058.0
2018-07-06 15:55:00,46.3,46.5,46.29,46.38,180054.0,43.9281,44.1179,43.9186,44.004,180054.0
2018-07-09 09:30:00,47.0,47.14,46.98,47.14,107747.0,44.5923,44.7251,44.5733,44.7251,107747.0
2018-07-09 09:35:00,47.13,47.25,47.12,47.21,67232.0,44.7156,44.8295,44.7061,44.7915,67232.0
2018-07-09 09:40:00,47.22,47.28,47.19,47.2,62470.0,44.801,44.8579,44.7725,44.782,62470.0
2018-07-09 09:45:00,47.2,47.25,47.19,47.21,116586.0,44.782,44.8295,44.7725,44.7915,116586.0
2018-07-09 09:50:00,47.19,47.22,47.07,47.07,62294.0,44.7725,44.801,44.6587,44.6587,62294.0
2018-07-09 09:55:00,47.1,47.22,47.09,47.17,49508.0,44.6871,44.801,44.6777,44.7536,49508.0
2018-07-09 10:00:00,47.15,47.19,47.09,47.1,23122.0,44.7346,44.7725,44.6777,44.6871,23122.0
2018-07-09 10:05:00,47.11,47.18,47.04,47.06,40941.0,44.6966,44.763,44.6302,44.6492,40941.0
2018-07-09 10:10:00,47.08,47.13,47.02,47.02,37287.0,44.6682,44.7156,44.6112,44.6112,37287.0
2018-07-09 10:15:00,47.04,47.08,46.98,47.08,46683.0,44.6302,44.6682,44.5733,44.6682,46683.0
2018-07-09 10:20:00,47.07,47.14,47.02,47.1,69687.0,44.6587,44.7251,44.6112,44.6871,69687.0
2018-07-09 10:25:00,47.1,47.16,47.08,47.12,36938.0,44.6871,44.7441,44.6682,44.7061,36938.0
2018-07-09 10:30:00,47.13,47.17,47.12,47.14,26978.0,44.7156,44.7536,44.7061,44.7251,26978.0
2018-07-09 10:35:00,47.12,47.23,47.12,47.2,24256.0,44.7061,44.8105,44.7061,44.782,24256.0
2018-07-09 10:40:00,47.2,47.22,47.18,47.2,51479.0,44.782,44.801,44.763,44.782,51479.0
2018-07-09 10:45:00,47.22,47.28,47.2,47.27,52197.0,44.801,44.8579,44.782,44.8484,52197.0
2018-07-09 10:50:00,47.25,47.3,47.21,47.26,36542.0,44.8295,44.8769,44.7915,44.8389,36542.0
2018-07-09 10:55:00,47.26,47.35,47.25,47.35,33966.0,44.8389,44.9243,44.8295,44.9243,33966.0
2018-07-09 11:00:00,47.35,47.39,47.33,47.38,34853.0,44.9243,44.9623,44.9054,44.9528,34853.0
2018-07-09 11:05:00,47.39,47.4,47.35,47.37,28724.0,44.9623,44.9718,44.9243,44.9433,28724.0
2018-07-09 11:10:00,47.36,47.41,47.36,47.41,34342.0,44.9338,44.9813,44.9338,44.9813,34342.0
2018-07-09 11:15:00,47.42,47.45,47.4,47.44,61089.0,44.9907,45.0192,44.9718,45.0097,61089.0
2018-07-09 11:20:00,47.45,47.48,47.41,47.41,38032.0,45.0192,45.0477,44.9813,44.9813,38032.0
2018-07-09 11:25:00,47.41,47.45,47.37,47.38,204912.0,44.9813,45.0192,44.9433,44.9528,204912.0
2018-07-09 11:30:00,47.37,47.38,47.3,47.36,43591.0,44.9433,44.9528,44.8769,44.9338,43591.0
2018-07-09 11:35:00,47.35,47.44,47.35,47.42,55086.0,44.9243,45.0097,44.9243,44.9907,55086.0
2018-07-09 11:40:00,47.44,47.45,47.4,47.42,15361.0,45.0097,45.0192,44.9718,44.9907,15361.0
2018-07-09 11:45:00,47.42,47.49,47.41,47.47,32199.0,44.9907,45.0572,44.9813,45.0382,32199.0
2018-07-09 11:50:00,47.45,47.45,47.38,47.4,20128.0,45.0192,45.0192,44.9528,44.9718,20128.0
2018-07-09 11:55:00,47.43,47.52,47.34,47.49,106778.0,45.0002,45.0856,44.9148,45.0572,106778.0
2018-07-09 12:00:00,47.47,47.54,47.45,47.5,20042.0,45.0382,45.1046,45.0192,45.0667,20042.0
2018-07-09 12:05:00,47.53,47.6,47.51,47.58,23918.0,45.0951,45.1615,45.0761,45.1426,23918.0
2018-07-09 12:10:00,47.58,47.59,47.55,47.57,12409.0,45.1426,45.152,45.1141,45.1331,12409.0
2018-07-09 12:15:00,47.59,47.59,47.54,47.55,37102.0,45.152,45.152,45.1046,45.1141,37102.0
2018-07-09 12:20:00,47.55,47.56,47.49,47.52,57695.0,45.1141,45.1236,45.0572,45.0856,57695.0
2018-07-09 12:25:00,47.52,47.54,47.49,47.5,38596.0,45.0856,45.1046,45.0572,45.0667,38596.0
2018-07-09 12:30:00,47.5,47.52,47.4,47.5,105352.0,45.0667,45.0856,44.9718,45.0667,105352.0
2018-07-09 12:35:00,47.5,47.52,47.47,47.49,5794.0,45.0667,45.0856,45.0382,45.0572,5794.0
2018-07-09 12:40:00,47.49,47.52,47.46,47.51,16722.0,45.0572,45.0856,45.0287,45.0761,16722.0
2018-07-09 12:45:00,47.52,47.53,47.49,47.49,113489.0,45.0856,45.0951,45.0572,45.0572,113489.0
2018-07-09 12:50:00,47.49,47.5,47.46,47.49,8411.0,45.0572,45.0667,45.0287,45.0572,8411.0
2018-07-09 12:55:00,47.49,47.53,47.47,47.48,7152.0,45.0572,45.0951,45.0382,45.0477,7152.0
2018-07-09 13:00:00,47.48,47.52,47.46,47.52,5865.0,45.0477,45.0856,45.0287,45.0856,5865.0
2018-07-09 13:05:00,47.53,47.53,47.39,47.39,67212.0,45.0951,45.0951,44.9623,44.9623,67212.0
2018-07-09 13:10:00,47.4,47.41,47.31,47.33,20471.0,44.9718,44.9813,44.8864,44.9054,20471.0
2018-07-09 13:15:00,47.34,47.39,47.34,47.39,5495.0,44.9148,44.9623,44.9148,44.9623,5495.0
2018-07-09 13:20:00,47.39,47.44,47.38,47.44,23113.0,44.9623,45.0097,44.9528,45.0097,23113.0
2018-07-09 13:25:00,47.43,47.44,47.4,47.4,15800.0,45.0002,45.0097,44.9718,44.9718,15800.0
2018-07-09 13:30:00,47.4,47.45,47.4,47.44,9041.0,44.9718,45.0192,44.9718,45.0097,9041.0
2018-07-09 13:35:00,47.45,47.45,47.38,47.45,34987.0,45.0192,45.0192,44.9528,45.0192,34987.0
2018-07-09 13:40:00,47.42,47.43,47.39,47.4,17111.0,44.9907,45.0002,44.9623,44.9718,17111.0
2018-07-09 13:45:00,47.4,47.44,47.4,47.44,23724.0,44.9718,45.0097,44.9718,45.0097,23724.0
2018-07-09 13:50:00,47.44,47.5,47.44,47.5,5773.0,45.0097,45.0667,45.0097,45.0667,5773.0
2018-07-09 13:55:00,47.49,47.49,47.46,47.46,25421.0,45.0572,45.0572,45.0287,45.0287,25421.0
2018-07-09 14:00:00,47.46,47.5,47.45,47.5,5133.0,45.0287,45.0667,45.0192,45.0667,5133.0
2018-07-09 14:05:00,47.48,47.49,47.42,47.42,17120.0,45.0477,45.0572,44.9907,44.9907,17120.0
2018-07-09 14:10:00,47.43,47.47,47.41,47.45,12598.0,45.0002,45.0382,44.9813,45.0192,12598.0
2018-07-09 14:15:00,47.46,47.5,47.46,47.5,7267.0,45.0287,45.0667,45.0287,45.0667,7267.0
2018-07-09 14:20:00,47.49,47.5,47.47,47.47,10131.0,45.0572,45.0667,45.0382,45.0382,10131.0
2018-07-09 14:25:00,47.47,47.52,47.47,47.51,16554.0,45.0382,45.0856,45.0382,45.0761,16554.0
2018-07-09 14:30:00,47.49,47.52,47.47,47.5,19949.0,45.0572,45.0856,45.0382,45.0667,19949.0
2018-07-09 14:35:00,47.51,47.54,47.5,47.53,3458.0,45.0761,45.1046,45.0667,45.0951,3458.0
2018-07-09 14:40:00,47.54,47.58,47.53,47.58,25325.0,45.1046,45.1426,45.0951,45.1426,25325.0
2018-07-09 14:45:00,47.57,47.58,47.54,47.54,2737.0,45.1331,45.1426,45.1046,45.1046,2737.0
2018-07-09 14:50:00,47.54,47.58,47.54,47.57,21475.0,45.1046,45.1426,45.1046,45.1331,21475.0
2018-07-09 14:55:00,47.57,47.61,47.57,47.59,42135.0,45.1331,45.171,45.1331,45.152,42135.0
2018-07-09 15:00:00,47.6,47.64,47.56,47.56,44613.0,45.1615,45.1995,45.1236,45.1236,44613.0
2018-07-09 15:05:00,47.56,47.62,47.55,47.61,36440.0,45.1236,45.1805,45.1141,45.171,36440.0
2018-07-09 15:10:00,47.61,47.63,47.6,47.6,21800.0,45.171,45.19,45.1615,45.1615,21800.0
2018-07-09 15:15:00,47.59,47.59,47.46,47.5,36902.0,45.152,45.152,45.0287,45.0667,36902.0
2018-07-09 15:20:00,47.49,47.52,47.48,47.52,14982.0,45.0572,45.0856,45.0477,45.0856,14982.0
2018-07-09 15:25:00,47.52,47.55,47.5,47.54,13586.0,45.0856,45.1141,45.0667,45.1046,13586.0
2018-07-09 15:30:00,47.53,47.56,47.51,47.55,9984.0,45.0951,45.1236,45.0761,45.1141,9984.0
2018-07-09 15:35:00,47.55,47.57,47.52,47.57,11716.0,45.1141,45.1331,45.0856,45.1331,11716.0
2018-07-09 15:40:00,47.57,47.63,47.56,47.62,22835.0,45.1331,45.19,45.1236,45.1805,22835.0
2018-07-09 15:45:00,47.63,47.65,47.6,47.65,58496.0,45.19,45.209,45.1615,45.209,58496.0
2018-07-09 15:50:00,47.64,47.65,47.58,47.64,58744.0,45.1995,45.209,45.1426,45.1995,58744.0
2018-07-09 15:55:00,47.63,47.69,47.61,47.68,142645.0,45.19,45.2469,45.171,45.2374,142645.0
2018-07-10 09:30:00,47.93,48.02,47.83,47.89,158426.0,45.4746,45.56,45.3797,45.4367,158426.0
2018-07-10 09:35:00,47.9,48.03,47.9,48.02,49896.0,45.4462,45.5695,45.4462,45.56,49896.0
2018-07-10 09:40:00,48.02,48.03,47.87,48.0,32000.0,45.56,45.5695,45.4177,45.541,32000.0
2018-07-10 09:45:00,48.0,48.02,47.88,47.89,121331.0,45.541,45.56,45.4272,45.4367,121331.0
2018-07-10 09:50:00,47.88,47.97,47.8,47.85,32644.0,45.4272,45.5126,45.3513,45.3987,32644.0
2018-07-10 09:55:00,47.85,48.0,47.83,48.0,25398.0,45.3987,45.541,45.3797,45.541,25398.0
2018-07-10 10:00:00,48.01,48.1,47.93,47.99,52144.0,45.5505,45.6359,45.4746,45.5315,52144.0
2018-07-10 10:05:00,47.96,48.1,47.94,48.03,42533.0,45.5031,45.6359,45.4841,45.5695,42533.0
2018-07-10 10:10:00,48.03,48.08,47.98,48.0,58071.0,45.5695,45.6169,45.5221,45.541,58071.0
2018-07-10 10:15:00,48.03,48.1,48.03,48.1,23838.0,45.5695,45.6359,45.5695,45.6359,23838.0
2018-07-10 10:20:00,48.09,48.13,48.07,48.07,13819.0,45.6264,45.6644,45.6075,45.6075,13819.0
2018-07-10 10:25:00,48.08,48.11,48.01,48.04,51355.0,45.6169,45.6454,45.5505,45.579,51355.0
2018-07-10 10:30:00,48.03,48.14,48.02,48.05,42950.0,45.5695,45.6739,45.56,45.5885,42950.0
2018-07-10 10:35:00,48.07,48.16,48.07,48.15,30218.0,45.6075,45.6928,45.6075,45.6834,30218.0
2018-07-10 10:40:00,48.14,48.21,48.13,48.2,71269.0,45.6739,45.7403,45.6644,45.7308,71269.0
2018-07-10 10:45:00,48.2,48.24,48.12,48.15,62853.0,45.7308,45.7687,45.6549,45.6834,62853.0
2018-07-10 10:50:00,48.16,48.16,48.09,48.14,25799.0,45.6928,45.6928,45.6264,45.6739,25799.0
2018-07-10 10:55:00,48.15,48.18,48.13,48.15,15934.0,45.6834,45.7118,45.6644,45.6834,15934.0
2018-07-10 11:00:00,48.19,48.22,48.17,48.19,27771.0,45.7213,45.7498,45.7023,45.7213,27771.0
2018-07-10 11:05:00,48.17,48.23,48.15,48.2,16274.0,45.7023,45.7593,45.6834,45.7308,16274.0
2018-07-10 11:10:00,48.18,48.18,48.02,48.04,60194.0,45.7118,45.7118,45.56,45.579,60194.0
2018-07-10 11:15:00,48.04,48.11,48.03,48.11,19055.0,45.579,45.6454,45.5695,45.6454,19055.0
2018-07-10 11:20:00,48.1,48.11,47.93,47.94,44256.0,45.6359,45.6454,45.4746,45.4841,44256.0
2018-07-10 11:25:00,47.94,48.0,47.93,47.97,77405.0,45.4841,45.541,45.4746,45.5126,77405.0
2018-07-10 11:30:00,47.99,48.0,47.94,47.98,50590.0,45.5315,45.541,45.4841,45.5221,50590.0
2018-07-10 11:35:00,47.99,48.04,47.99,48.03,13454.0,45.5315,45.579,45.5315,45.5695,13454.0
2018-07-10 11:40:00,48.03,48.11,48.02,48.09,15143.0,45.5695,45.6454,45.56,45.6264,15143.0
2018-07-10 11:45:00,48.08,48.14,48.08,48.1,65976.0,45.6169,45.6739,45.6169,45.6359,65976.0
2018-07-10 11:50:00,48.1,48.11,48.09,48.11,1849.0,45.6359,45.6454,45.6264,45.6454,1849.0
2018-07-10 11:55:00,48.08,48.17,48.08,48.17,9236.0,45.6169,45.7023,45.6169,45.7023,9236.0
2018-07-10 12:00:00,48.16,48.16,48.11,48.12,14154.0,45.6928,45.6928,45.6454,45.6549,14154.0
2018-07-10 12:05:00,48.13,48.13,48.08,48.08,22577.0,45.6644,45.6644,45.6169,45.6169,22577.0
2018-07-10 12:10:00,48.09,48.14,48.08,48.12,14267.0,45.6264,45.6739,45.6169,45.6549,14267.0
2018-07-10 12:15:00,48.13,48.15,48.09,48.12,10434.0,45.6644,45.6834,45.6264,45.6549,10434.0
2018-07-10 12:20:00,48.14,48.15,48.08,48.08,4082.0,45.6739,45.6834,45.6169,45.6169,4082.0
2018-07-10 12:25:00,48.05,48.14,48.05,48.14,12711.0,45.5885,45.6739,45.5885,45.6739,12711.0
2018-07-10 12:30:00,48.14,48.16,48.1,48.14,43109.0,45.6739,45.6928,45.6359,45.6739,43109.0
2018-07-10 12:35:00,48.15,48.15,48.09,48.13,21392.0,45.6834,45.6834,45.6264,45.6644,21392.0
2018-07-10 12:40:00,48.13,48.14,48.07,48.07,22116.0,45.6644,45.6739,45.6075,45.6075,22116.0
2018-07-10 12:45:00,48.08,48.1,48.03,48.03,11012.0,45.6169,45.6359,45.5695,45.5695,11012.0
2018-07-10 12:50:00,48.02,48.03,47.99,48.02,25884.0,45.56,45.5695,45.5315,45.56,25884.0
2018-07-10 12:55:00,48.02,48.04,48.0,48.04,6560.0,45.56,45.579,45.541,45.579,6560.0
2018-07-10 13:00:00,48.04,48.09,48.02,48.08,20001.0,45.579,45.6264,45.56,45.6169,20001.0
2018-07-10 13:05:00,48.09,48.09,48.01,48.01,14654.0,45.6264,45.6264,45.5505,45.5505,14654.0
2018-07-10 13:10:00,48.01,48.08,47.94,48.03,23972.0,45.5505,45.6169,45.4841,45.5695,23972.0
2018-07-10 13:15:00,48.03,48.05,47.95,47.98,21490.0,45.5695,45.5885,45.4936,45.5221,21490.0
2018-07-10 13:20:00,48.01,48.03,47.95,47.96,41049.0,45.5505,45.5695,45.4936,45.5031,41049.0
2018-07-10 13:25:00,47.95,48.0,47.95,47.95,78237.0,45.4936,45.541,45.4936,45.4936,78237.0
2018-07-10 13:30:00,47.94,47.95,47.86,47.86,32728.0,45.4841,45.4936,45.4082,45.4082,32728.0
2018-07-10 13:35:00,47.88,47.89,47.81,47.82,29867.0,45.4272,45.4367,45.3608,45.3703,29867.0
2018-07-10 13:40:00,47.81,47.86,47.8,47.83,13945.0,45.3608,45.4082,45.3513,45.3797,13945.0
2018-07-10 13:45:00,47.84,47.84,47.76,47.79,26844.0,45.3892,45.3892,45.3133,45.3418,26844.0
2018-07-10 13:50:00,47.77,47.85,47.76,47.85,21862.0,45.3228,45.3987,45.3133,45.3987,21862.0
2018-07-10 13:55:00,47.85,47.93,47.85,47.9,35369.0,45.3987,45.4746,45.3987,45.4462,35369.0
2018-07-10 14:00:00,47.91,47.98,47.91,47.98,11809.0,45.4556,45.5221,45.4556,45.5221,11809.0
2018-07-10 14:05:00,47.97,48.01,47.95,47.98,18275.0,45.5126,45.5505,45.4936,45.5221,18275.0
2018-07-10 14:10:00,47.99,48.03,47.99,47.99,18109.0,45.5315,45.5695,45.5315,45.5315,18109.0
2018-07-10 14:15:00,48.0,48.01,47.95,48.0,6857.0,45.541,45.5505,45.4936,45.541,6857.0
2018-07-10 14:20:00,48.0,48.01,47.96,47.98,5375.0,45.541,45.5505,45.5031,45.5221,5375.0
2018-07-10 14:25:00,47.99,48.09,47.99,48.03,16294.0,45.5315,45.6264,45.5315,45.5695,16294.0
2018-07-10 14:30:00,48.04,48.08,48.04,48.05,6122.0,45.579,45.6169,45.579,45.5885,6122.0
2018-07-10 14:35:00,48.07,48.07,48.03,48.06,11235.0,45.6075,45.6075,45.5695,45.598,11235.0
2018-07-10 14:40:00,48.06,48.07,48.01,48.02,9416.0,45.598,45.6075,45.5505,45.56,9416.0
2018-07-10 14:45:00,48.01,48.08,47.99,48.07,8232.0,45.5505,45.6169,45.5315,45.6075,8232.0
2018-07-10 14:50:00,48.07,48.08,48.03,48.03,10351.0,45.6075,45.6169,45.5695,45.5695,10351.0
2018-07-10 14:55:00,48.03,48.12,48.01,48.1,105936.0,45.5695,45.6549,45.5505,45.6359,105936.0
2018-07-10 15:00:00,48.11,48.12,48.05,48.09,19841.0,45.6454,45.6549,45.5885,45.6264,19841.0
2018-07-10 15:05:00,48.09,48.11,48.07,48.11,9117.0,45.6264,45.6454,45.6075,45.6454,9117.0
2018-07-10 15:10:00,48.1,48.12,48.07,48.08,9829.0,45.6359,45.6549,45.6075,45.6169,9829.0
2018-07-10 15:15:00,48.09,48.12,48.09,48.12,9419.0,45.6264,45.6549,45.6264,45.6549,9419.0
2018-07-10 15:20:00,48.12,48.15,48.11,48.15,31975.0,45.6549,45.6834,45.6454,45.6834,31975.0
2018-07-10 15:25:00,48.14,48.14,48.04,48.09,46923.0,45.6739,45.6739,45.579,45.6264,46923.0
2018-07-10 15:30:00,48.09,48.16,48.09,48.14,14710.0,45.6264,45.6928,45.6264,45.6739,14710.0
2018-07-10 15:35:00,48.16,48.2,48.12,48.18,35647.0,45.6928,45.7308,45.6549,45.7118,35647.0
2018-07-10 15:40:00,48.18,48.18,48.09,48.09,29033.0,45.7118,45.7118,45.6264,45.6264,29033.0
2018-07-10 15:45:00,48.09,48.09,48.03,48.06,79124.0,45.6264,45.6264,45.5695,45.598,79124.0
2018-07-10 15:50:00,48.07,48.18,48.07,48.13,109921.0,45.6075,45.7118,45.6075,45.6644,109921.0
2018-07-10 15:55:00,48.14,48.21,48.12,48.14,148312.0,45.6739,45.7403,45.6549,45.6739,148312.0
2018-07-11 09:30:00,47.25,47.43,47.18,47.36,129532.0,44.8295,45.0002,44.763,44.9338,129532.0
2018-07-11 09:35:00,47.38,47.52,47.36,47.45,122027.0,44.9528,45.0856,44.9338,45.0192,122027.0
2018-07-11 09:40:00,47.47,47.47,47.4,47.41,95540.0,45.0382,45.0382,44.9718,44.9813,95540.0
2018-07-11 09:45:00,47.41,47.43,47.29,47.31,84792.0,44.9813,45.0002,44.8674,44.8864,84792.0
2018-07-11 09:50:00,47.32,47.47,47.32,47.43,28543.0,44.8959,45.0382,44.8959,45.0002,28543.0
2018-07-11 09:55:00,47.43,47.47,47.33,47.33,65773.0,45.0002,45.0382,44.9054,44.9054,65773.0
2018-07-11 10:00:00,47.34,47.56,47.33,47.5,68570.0,44.9148,45.1236,44.9054,45.0667,68570.0
2018-07-11 10:05:00,47.51,47.53,47.43,47.47,46748.0,45.0761,45.0951,45.0002,45.0382,46748.0
2018-07-11 10:10:00,47.46,47.46,47.35,47.43,30518.0,45.0287,45.0287,44.9243,45.0002,30518.0
2018-07-11 10:15:00,47.43,47.56,47.43,47.54,72156.0,45.0002,45.1236,45.0002,45.1046,72156.0
2018-07-11 10:20:00,47.54,47.64,47.54,47.63,65690.0,45.1046,45.1995,45.1046,45.19,65690.0
2018-07-11 10:25:00,47.61,47.68,47.61,47.65,25452.0,45.171,45.2374,45.171,45.209,25452.0
2018-07-11 10:30:00,47.66,47.73,47.64,47.66,55502.0,45.2185,45.2849,45.1995,45.2185,55502.0
2018-07-11 10:35:00,47.66,47.67,47.6,47.61,33509.0,45.2185,45.2279,45.1615,45.171,33509.0
2018-07-11 10:40:00,47.6,47.6,47.51,47.57,37903.0,45.1615,45.1615,45.0761,45.1331,37903.0
2018-07-11 10:45:00,47.53,47.54,47.39,47.45,65143.0,45.0951,45.1046,44.9623,45.0192,65143.0
2018-07-11 10:50:00,47.42,47.48,47.41,47.45,15037.0,44.9907,45.0477,44.9813,45.0192,15037.0
2018-07-11 10:55:00,47.45,47.56,47.45,47.56,20600.0,45.0192,45.1236,45.0192,45.1236,20600.0
2018-07-11 11:00:00,47.57,47.69,47.55,47.59,64768.0,45.1331,45.2469,45.1141,45.152,64768.0
2018-07-11 11:05:00,47.59,47.66,47.57,47.6,19609.0,45.152,45.2185,45.1331,45.1615,19609.0
2018-07-11 11:10:00,47.55,47.55,47.5,47.52,27269.0,45.1141,45.1141,45.0667,45.0856,27269.0
2018-07-11 11:15:00,47.5,47.54,47.42,47.46,40016.0,45.0667,45.1046,44.9907,45.0287,40016.0
2018-07-11 11:20:00,47.45,47.46,47.34,47.43,40903.0,45.0192,45.0287,44.9148,45.0002,40903.0
2018-07-11 11:25:00,47.41,47.42,47.29,47.3,136340.0,44.9813,44.9907,44.8674,44.8769,136340.0
2018-07-11 11:30:00,47.29,47.29,47.19,47.26,87888.0,44.8674,44.8674,44.7725,44.8389,87888.0
2018-07-11 11:35:00,47.28,47.39,47.28,47.35,27470.0,44.8579,44.9623,44.8579,44.9243,27470.0
2018-07-11 11:40:00,47.35,47.38,47.18,47.2,20871.0,44.9243,44.9528,44.763,44.782,20871.0
2018-07-11 11:45:00,47.2,47.28,47.13,47.27,40122.0,44.782,44.8579,44.7156,44.8484,40122.0
2018-07-11 11:50:00,47.27,47.3,47.23,47.23,27348.0,44.8484,44.8769,44.8105,44.8105,27348.0
2018-07-11 11:55:00,47.18,47.34,47.13,47.14,44676.0,44.763,44.9148,44.7156,44.7251,44676.0
2018-07-11 12:00:00,47.14,47.21,47.1,47.15,63853.0,44.7251,44.7915,44.6871,44.7346,63853.0
2018-07-11 12:05:00,47.15,47.21,47.12,47.14,49271.0,44.7346,44.7915,44.7061,44.7251,49271.0
2018-07-11 12:10:00,47.13,47.22,47.11,47.18,33136.0,44.7156,44.801,44.6966,44.763,33136.0
2018-07-11 12:15:00,47.17,47.29,47.1,47.21,47606.0,44.7536,44.8674,44.6871,44.7915,47606.0
2018-07-11 12:20:00,47.2,47.27,47.18,47.21,19283.0,44.782,44.8484,44.763,44.7915,19283.0
2018-07-11 12:25:00,47.21,47.28,47.16,47.25,45296.0,44.7915,44.8579,44.7441,44.8295,45296.0
2018-07-11 12:30:00,47.23,47.38,47.22,47.37,50425.0,44.8105,44.9528,44.801,44.9433,50425.0
2018-07-11 12:35:00,47.35,47.35,47.3,47.33,6618.0,44.9243,44.9243,44.8769,44.9054,6618.0
2018-07-11 12:40:00,47.34,47.35,47.29,47.29,18331.0,44.9148,44.9243,44.8674,44.8674,18331.0
2018-07-11 12:45:00,47.28,47.4,47.24,47.33,18452.0,44.8579,44.9718,44.82,44.9054,18452.0
2018-07-11 12:50:00,47.34,47.34,47.26,47.29,12205.0,44.9148,44.9148,44.8389,44.8674,12205.0
2018-07-11 12:55:00,47.27,47.27,47.14,47.19,19811.0,44.8484,44.8484,44.7251,44.7725,19811.0
2018-07-11 13:00:00,47.21,47.27,47.18,47.18,29303.0,44.7915,44.8484,44.763,44.763,29303.0
2018-07-11 13:05:00,47.16,47.24,47.14,47.14,42670.0,44.7441,44.82,44.7251,44.7251,42670.0
2018-07-11 13:10:00,47.14,47.2,47.09,47.2,49975.0,44.7251,44.782,44.6777,44.782,49975.0
2018-07-11 13:15:00,47.18,47.23,47.15,47.23,11151.0,44.763,44.8105,44.7346,44.8105,11151.0
2018-07-11 13:20:00,47.23,47.38,47.22,47.36,21060.0,44.8105,44.9528,44.801,44.9338,21060.0
2018-07-11 13:25:00,47.38,47.42,47.33,47.36,30079.0,44.9528,44.9907,44.9054,44.9338,30079.0
2018-07-11 13:30:00,47.36,47.48,47.35,47.37,45403.0,44.9338,45.0477,44.9243,44.9433,45403.0
2018-07-11 13:35:00,47.38,47.38,47.3,47.31,20423.0,44.9528,44.9528,44.8769,44.8864,20423.0
2018-07-11 13:40:00,47.31,47.35,47.27,47.31,21351.0,44.8864,44.9243,44.8484,44.8864,21351.0
2018-07-11 13:45:00,47.32,47.32,47.24,47.24,8929.0,44.8959,44.8959,44.82,44.82,8929.0
2018-07-11 13:50:00,47.22,47.22,47.12,47.15,25388.0,44.801,44.801,44.7061,44.7346,25388.0
2018-07-11 13:55:00,47.15,47.17,47.12,47.12,18719.0,44.7346,44.7536,44.7061,44.7061,18719.0
2018-07-11 14:00:00,47.12,47.25,47.12,47.18,27604.0,44.7061,44.8295,44.7061,44.763,27604.0
2018-07-11 14:05:00,47.19,47.22,47.1,47.12,19540.0,44.7725,44.801,44.6871,44.7061,19540.0
2018-07-11 14:10:00,47.1,47.1,46.93,46.99,87687.0,44.6871,44.6871,44.5259,44.5828,87687.0
2018-07-11 14:15:00,46.98,47.06,46.95,47.05,26448.0,44.5733,44.6492,44.5448,44.6397,26448.0
2018-07-11 14:20:00,47.05,47.21,47.04,47.17,32453.0,44.6397,44.7915,44.6302,44.7536,32453.0
2018-07-11 14:25:00,47.19,47.27,47.17,47.24,23393.0,44.7725,44.8484,44.7536,44.82,23393.0
2018-07-11 14:30:00,47.27,47.33,47.26,47.29,40519.0,44.8484,44.9054,44.8389,44.8674,40519.0
2018-07-11 14:35:00,47.3,47.34,47.28,47.33,10976.0,44.8769,44.9148,44.8579,44.9054,10976.0
2018-07-11 14:40:00,47.29,47.34,47.23,47.33,18576.0,44.8674,44.9148,44.8105,44.9054,18576.0
2018-07-11 14:45:00,47.32,47.32,47.27,47.29,14898.0,44.8959,44.8959,44.8484,44.8674,14898.0
2018-07-11 14:50:00,47.3,47.34,47.27,47.29,11085.0,44.8769,44.9148,44.8484,44.8674,11085.0
2018-07-11 14:55:00,47.3,47.3,47.22,47.26,10166.0,44.8769,44.8769,44.801,44.8389,10166.0
2018-07-11 15:00:00,47.25,47.33,47.21,47.27,23104.0,44.8295,44.9054,44.7915,44.8484,23104.0
2018-07-11 15:05:00,47.31,47.39,47.31,47.36,33147.0,44.8864,44.9623,44.8864,44.9338,33147.0
2018-07-11 15:10:00,47.36,47.38,47.26,47.27,39571.0,44.9338,44.9528,44.8389,44.8484,39571.0
2018-07-11 15:15:00,47.27,47.29,47.17,47.21,24002.0,44.8484,44.8674,44.7536,44.7915,24002.0
2018-07-11 15:20:00,47.22,47.23,47.12,47.2,60338.0,44.801,44.8105,44.7061,44.782,60338.0
2018-07-11 15:25:00,47.2,47.21,47.1,47.13,20176.0,44.782,44.7915,44.6871,44.7156,20176.0
2018-07-11 15:30:00,47.14,47.27,47.14,47.27,31080.0,44.7251,44.8484,44.7251,44.8484,31080.0
2018-07-11 15:35:00,47.28,47.33,47.24,47.28,58036.0,44.8579,44.9054,44.82,44.8579,58036.0
2018-07-11 15:40:00,47.26,47.26,47.2,47.2,18317.0,44.8389,44.8389,44.782,44.782,18317.0
2018-07-11 15:45:00,47.21,47.35,47.21,47.33,35273.0,44.7915,44.9243,44.7915,44.9054,35273.0
2018-07-11 15:50:00,47.31,47.31,47.14,47.22,55694.0,44.8864,44.8864,44.7251,44.801,55694.0
2018-07-11 15:55:00,47.21,47.25,47.09,47.12,123894.0,44.7915,44.8295,44.6777,44.7061,123894.0
2018-07-12 09:30:00,47.83,47.91,47.74,47.76,187625.0,45.3797,45.4556,45.2944,45.3133,187625.0
2018-07-12 09:35:00,47.77,47.79,47.68,47.69,79001.0,45.3228,45.3418,45.2374,45.2469,79001.0
2018-07-12 09:40:00,47.7,47.72,47.59,47.65,66417.0,45.2564,45.2754,45.152,45.209,66417.0
2018-07-12 09:45:00,47.64,47.65,47.5,47.59,46502.0,45.1995,45.209,45.0667,45.152,46502.0
2018-07-12 09:50:00,47.59,47.72,47.59,47.7,59127.0,45.152,45.2754,45.152,45.2564,59127.0
2018-07-12 09:55:00,47.7,47.8,47.67,47.78,54549.0,45.2564,45.3513,45.2279,45.3323,54549.0
2018-07-12 10:00:00,47.79,47.88,47.79,47.88,44317.0,45.3418,45.4272,45.3418,45.4272,44317.0
2018-07-12 10:05:00,47.86,47.92,47.84,47.92,150201.0,45.4082,45.4651,45.3892,45.4651,150201.0
2018-07-12 10:10:00,47.92,47.94,47.82,47.83,133538.0,45.4651,45.4841,45.3703,45.3797,133538.0
2018-07-12 10:15:00,47.82,47.88,47.8,47.81,16676.0,45.3703,45.4272,45.3513,45.3608,16676.0
2018-07-12 10:20:00,47.82,47.86,47.79,47.83,25982.0,45.3703,45.4082,45.3418,45.3797,25982.0
2018-07-12 10:25:00,47.81,48.04,47.8,48.03,82329.0,45.3608,45.579,45.3513,45.5695,82329.0
2018-07-12 10:30:00,48.03,48.08,47.97,47.99,55612.0,45.5695,45.6169,45.5126,45.5315,55612.0
2018-07-12 10:35:00,48.0,48.03,47.91,47.97,62290.0,45.541,45.5695,45.4556,45.5126,62290.0
2018-07-12 10:40:00,47.98,48.02,47.87,47.88,82705.0,45.5221,45.56,45.4177,45.4272,82705.0
2018-07-12 10:45:00,47.88,47.89,47.8,47.83,27223.0,45.4272,45.4367,45.3513,45.3797,27223.0
2018-07-12 10:50:00,47.83,47.93,47.83,47.87,32390.0,45.3797,45.4746,45.3797,45.4177,32390.0
2018-07-12 10:55:00,47.88,47.9,47.78,47.86,14068.0,45.4272,45.4462,45.3323,45.4082,14068.0
2018-07-12 11:00:00,47.87,47.99,47.87,47.99,20347.0,45.4177,45.5315,45.4177,45.5315,20347.0
2018-07-12 11:05:00,47.99,48.01,47.95,47.95,29406.0,45.5315,45.5505,45.4936,45.4936,29406.0
2018-07-12 11:10:00,47.96,48.01,47.95,47.98,105037.0,45.5031,45.5505,45.4936,45.5221,105037.0
2018-07-12 11:15:00,47.97,48.0,47.94,47.95,22603.0,45.5126,45.541,45.4841,45.4936,22603.0
2018-07-12 11:20:00,47.95,47.95,47.89,47.93,28393.0,45.4936,45.4936,45.4367,45.4746,28393.0
2018-07-12 11:25:00,47.9,47.97,47.87,47.94,10322.0,45.4462,45.5126,45.4177,45.4841,10322.0
2018-07-12 11:30:00,47.95,47.98,47.93,47.94,22500.0,45.4936,45.5221,45.4746,45.4841,22500.0
2018-07-12 11:35:00,47.93,47.93,47.82,47.92,34357.0,45.4746,45.4746,45.3703,45.4651,34357.0
2018-07-12 11:40:00,47.94,47.95,47.88,47.95,8295.0,45.4841,45.4936,45.4272,45.4936,8295.0
2018-07-12 11:45:00,47.95,48.04,47.93,48.03,19707.0,45.4936,45.579,45.4746,45.5695,19707.0
2018-07-12 11:50:00,48.02,48.04,47.99,48.04,18955.0,45.56,45.579,45.5315,45.579,18955.0
2018-07-12 11:55:00,48.03,48.17,48.0,48.15,95160.0,45.5695,45.7023,45.541,45.6834,95160.0
2018-07-12 12:00:00,48.15,48.18,48.13,48.15,35280.0,45.6834,45.7118,45.6644,45.6834,35280.0
2018-07-12 12:05:00,48.17,48.17,48.1,48.12,11898.0,45.7023,45.7023,45.6359,45.6549,11898.0
2018-07-12 12:10:00,48.12,48.18,48.12,48.17,19249.0,45.6549,45.7118,45.6549,45.7023,19249.0
2018-07-12 12:15:00,48.17,48.2,48.13,48.18,36005.0,45.7023,45.7308,45.6644,45.7118,36005.0
2018-07-12 12:20:00,48.18,48.21,48.16,48.19,16992.0,45.7118,45.7403,45.6928,45.7213,16992.0
2018-07-12 12:25:00,48.21,48.21,48.18,48.21,12638.0,45.7403,45.7403,45.7118,45.7403,12638.0
2018-07-12 12:30:00,48.22,48.26,48.19,48.22,19927.0,45.7498,45.7877,45.7213,45.7498,19927.0
2018-07-12 12:35:00,48.23,48.25,48.18,48.18,49482.0,45.7593,45.7782,45.7118,45.7118,49482.0
2018-07-12 12:40:00,48.18,48.18,47.98,48.08,73006.0,45.7118,45.7118,45.5221,45.6169,73006.0
2018-07-12 12:45:00,48.06,48.14,48.06,48.13,32725.0,45.598,45.6739,45.598,45.6644,32725.0
2018-07-12 12:50:00,48.14,48.23,48.13,48.23,14909.0,45.6739,45.7593,45.6644,45.7593,14909.0
2018-07-12 12:55:00,48.22,48.34,48.22,48.29,70018.0,45.7498,45.8636,45.7498,45.8162,70018.0
2018-07-12 13:00:00,48.3,48.36,48.27,48.35,46076.0,45.8257,45.8826,45.7972,45.8731,46076.0
2018-07-12 13:05:00,48.35,48.38,48.24,48.27,33007.0,45.8731,45.9016,45.7687,45.7972,33007.0
2018-07-12 13:10:00,48.28,48.31,48.24,48.3,14310.0,45.8067,45.8352,45.7687,45.8257,14310.0
2018-07-12 13:15:00,48.3,48.32,48.26,48.3,18262.0,45.8257,45.8446,45.7877,45.8257,18262.0
2018-07-12 13:20:00,48.3,48.3,48.2,48.23,22764.0,45.8257,45.8257,45.7308,45.7593,22764.0
2018-07-12 13:25:00,48.24,48.35,48.24,48.35,15940.0,45.7687,45.8731,45.7687,45.8731,15940.0
2018-07-12 13:30:00,48.34,48.36,48.22,48.24,24420.0,45.8636,45.8826,45.7498,45.7687,24420.0
2018-07-12 13:35:00,48.24,48.29,48.19,48.29,13320.0,45.7687,45.8162,45.7213,45.8162,13320.0
2018-07-12 13:40:00,48.3,48.33,48.28,48.3,26498.0,45.8257,45.8541,45.8067,45.8257,26498.0
2018-07-12 13:45:00,48.3,48.34,48.26,48.27,9465.0,45.8257,45.8636,45.7877,45.7972,9465.0
2018-07-12 13:50:00,48.26,48.26,48.18,48.2,21404.0,45.7877,45.7877,45.7118,45.7308,21404.0
2018-07-12 13:55:00,48.21,48.23,48.13,48.16,27922.0,45.7403,45.7593,45.6644,45.6928,27922.0
2018-07-12 14:00:00,48.16,48.22,48.13,48.15,109567.0,45.6928,45.7498,45.6644,45.6834,109567.0
2018-07-12 14:05:00,48.15,48.17,48.09,48.12,33179.0,45.6834,45.7023,45.6264,45.6549,33179.0
2018-07-12 14:10:00,48.11,48.15,48.08,48.11,54328.0,45.6454,45.6834,45.6169,45.6454,54328.0
2018-07-12 14:15:00,48.13,48.17,48.13,48.17,17948.0,45.6644,45.7023,45.6644,45.7023,17948.0
2018-07-12 14:20:00,48.17,48.22,48.17,48.2,41028.0,45.7023,45.7498,45.7023,45.7308,41028.0
2018-07-12 14:25:00,48.21,48.23,48.19,48.19,10850.0,45.7403,45.7593,45.7213,45.7213,10850.0
2018-07-12 14:30:00,48.2,48.21,48.13,48.2,34145.0,45.7308,45.7403,45.6644,45.7308,34145.0
2018-07-12 14:35:00,48.21,48.23,48.11,48.15,31923.0,45.7403,45.7593,45.6454,45.6834,31923.0
2018-07-12 14:40:00,48.17,48.18,48.12,48.12,12514.0,45.7023,45.7118,45.6549,45.6549,12514.0
2018-07-12 14:45:00,48.12,48.17,48.11,48.12,16039.0,45.6549,45.7023,45.6454,45.6549,16039.0
2018-07-12 14:50:00,48.14,48.18,48.14,48.16,12414.0,45.6739,45.7118,45.6739,45.6928,12414.0
2018-07-12 14:55:00,48.15,48.18,48.11,48.17,22353.0,45.6834,45.7118,45.6454,45.7023,22353.0
2018-07-12 15:00:00,48.17,48.27,48.17,48.26,21652.0,45.7023,45.7972,45.7023,45.7877,21652.0
2018-07-12 15:05:00,48.25,48.27,48.2,48.2,22296.0,45.7782,45.7972,45.7308,45.7308,22296.0
2018-07-12 15:10:00,48.19,48.2,48.1,48.19,18118.0,45.7213,45.7308,45.6359,45.7213,18118.0
2018-07-12 15:15:00,48.19,48.26,48.18,48.21,12887.0,45.7213,45.7877,45.7118,45.7403,12887.0
2018-07-12 15:20:00,48.2,48.21,48.02,48.06,27524.0,45.7308,45.7403,45.56,45.598,27524.0
2018-07-12 15:25:00,48.06,48.23,48.06,48.23,38385.0,45.598,45.7593,45.598,45.7593,38385.0
2018-07-12 15:30:00,48.23,48.26,48.22,48.22,26081.0,45.7593,45.7877,45.7498,45.7498,26081.0
2018-07-12 15:35:00,48.24,48.28,48.23,48.25,20141.0,45.7687,45.8067,45.7593,45.7782,20141.0
2018-07-12 15:40:00,48.26,48.3,48.21,48.23,75513.0,45.7877,45.8257,45.7403,45.7593,75513.0
2018-07-12 15:45:00,48.22,48.31,48.18,48.31,64816.0,45.7498,45.8352,45.7118,45.8352,64816.0
2018-07-12 15:50:00,48.3,48.31,48.23,48.27,67388.0,45.8257,45.8352,45.7593,45.7972,67388.0
2018-07-12 15:55:00,48.27,48.42,48.27,48.36,271248.0,45.7972,45.9395,45.7972,45.8826,271248.0
2018-07-13 09:30:00,48.29,48.43,48.23,48.39,100311.0,45.8162,45.949,45.7593,45.9111,100311.0
2018-07-13 09:35:00,48.39,48.44,48.33,48.35,55946.0,45.9111,45.9585,45.8541,45.8731,55946.0
2018-07-13 09:40:00,48.35,48.36,48.23,48.23,53740.0,45.8731,45.8826,45.7593,45.7593,53740.0
2018-07-13 09:45:00,48.21,48.3,48.15,48.27,55092.0,45.7403,45.8257,45.6834,45.7972,55092.0
2018-07-13 09:50:00,48.28,48.29,48.07,48.09,22254.0,45.8067,45.8162,45.6075,45.6264,22254.0
2018-07-13 09:55:00,48.1,48.1,48.01,48.07,22914.0,45.6359,45.6359,45.5505,45.6075,22914.0
2018-07-13 10:00:00,48.1,48.21,48.1,48.2,52895.0,45.6359,45.7403,45.6359,45.7308,52895.0
2018-07-13 10:05:00,48.21,48.28,48.17,48.26,15348.0,45.7403,45.8067,45.7023,45.7877,15348.0
2018-07-13 10:10:00,48.27,48.32,48.24,48.28,17584.0,45.7972,45.8446,45.7687,45.8067,17584.0
2018-07-13 10:15:00,48.29,48.32,48.23,48.25,5142.0,45.8162,45.8446,45.7593,45.7782,5142.0
2018-07-13 10:20:00,48.27,48.32,48.23,48.3,42132.0,45.7972,45.8446,45.7593,45.8257,42132.0
2018-07-13 10:25:00,48.31,48.34,48.28,48.28,24873.0,45.8352,45.8636,45.8067,45.8067,24873.0
2018-07-13 10:30:00,48.32,48.36,48.29,48.33,24185.0,45.8446,45.8826,45.8162,45.8541,24185.0
2018-07-13 10:35:00,48.33,48.41,48.32,48.41,42361.0,45.8541,45.93,45.8446,45.93,42361.0
2018-07-13 10:40:00,48.41,48.5,48.4,48.45,51078.0,45.93,46.0154,45.9205,45.968,51078.0
2018-07-13 10:45:00,48.46,48.57,48.44,48.48,152310.0,45.9775,46.0818,45.9585,45.9964,152310.0
2018-07-13 10:50:00,48.5,48.59,48.47,48.56,26543.0,46.0154,46.1008,45.987,46.0723,26543.0
2018-07-13 10:55:00,48.55,48.57,48.48,48.52,16194.0,46.0629,46.0818,45.9964,46.0344,16194.0
2018-07-13 11:00:00,48.58,48.59,48.49,48.53,17925.0,46.0913,46.1008,46.0059,46.0439,17925.0
2018-07-13 11:05:00,48.53,48.64,48.51,48.6,38104.0,46.0439,46.1483,46.0249,46.1103,38104.0
2018-07-13 11:10:00,48.62,48.66,48.59,48.63,31317.0,46.1293,46.1672,46.1008,46.1388,31317.0
2018-07-13 11:15:00,48.64,48.65,48.56,48.58,11534.0,46.1483,46.1577,46.0723,46.0913,11534.0
2018-07-13 11:20:00,48.59,48.65,48.55,48.64,54962.0,46.1008,46.1577,46.0629,46.1483,54962.0
2018-07-13 11:25:00,48.65,48.67,48.59,48.6,17682.0,46.1577,46.1767,46.1008,46.1103,17682.0
2018-07-13 11:30:00,48.59,48.65,48.58,48.59,17545.0,46.1008,46.1577,46.0913,46.1008,17545.0
2018-07-13 11:35:00,48.59,48.62,48.57,48.58,5104.0,46.1008,46.1293,46.0818,46.0913,5104.0
2018-07-13 11:40:00,48.59,48.6,48.38,48.6,35152.0,46.1008,46.1103,45.9016,46.1103,35152.0
2018-07-13 11:45:00,48.61,48.63,48.41,48.51,48317.0,46.1198,46.1388,45.93,46.0249,48317.0
2018-07-13 11:50:00,48.51,48.52,48.47,48.51,8541.0,46.0249,46.0344,45.987,46.0249,8541.0
2018-07-13 11:55:00,48.5,48.53,48.46,48.51,25199.0,46.0154,46.0439,45.9775,46.0249,25199.0
2018-07-13 12:00:00,48.54,48.56,48.47,48.55,9250.0,46.0534,46.0723,45.987,46.0629,9250.0
2018-07-13 12:05:00,48.56,48.61,48.55,48.58,20036.0,46.0723,46.1198,46.0629,46.0913,20036.0
2018-07-13 12:10:00,48.6,48.62,48.57,48.61,15786.0,46.1103,46.1293,46.0818,46.1198,15786.0
2018-07-13 12:15:00,48.6,48.63,48.57,48.61,6044.0,46.1103,46.1388,46.0818,46.1198,6044.0
2018-07-13 12:20:00,48.61,48.61,48.52,48.53,11942.0,46.1198,46.1198,46.0344,46.0439,11942.0
2018-07-13 12:25:00,48.55,48.58,48.52,48.58,14007.0,46.0629,46.0913,46.0344,46.0913,14007.0
2018-07-13 12:30:00,48.59,48.6,48.51,48.54,20925.0,46.1008,46.1103,46.0249,46.0534,20925.0
2018-07-13 12:35:00,48.53,48.54,48.5,48.51,4374.0,46.0439,46.0534,46.0154,46.0249,4374.0
2018-07-13 12:40:00,48.52,48.57,48.51,48.56,7477.0,46.0344,46.0818,46.0249,46.0723,7477.0
2018-07-13 12:45:00,48.56,48.59,48.54,48.56,123062.0,46.0723,46.1008,46.0534,46.0723,123062.0
2018-07-13 12:50:00,48.57,48.6,48.52,48.59,12268.0,46.0818,46.1103,46.0344,46.1008,12268.0
2018-07-13 12:55:00,48.59,48.65,48.59,48.63,17207.0,46.1008,46.1577,46.1008,46.1388,17207.0
2018-07-13 13:00:00,48.64,48.64,48.58,48.63,19381.0,46.1483,46.1483,46.0913,46.1388,19381.0
2018-07-13 13:05:00,48.61,48.61,48.57,48.57,5124.0,46.1198,46.1198,46.0818,46.0818,5124.0
2018-07-13 13:10:00,48.57,48.58,48.52,48.53,11683.0,46.0818,46.0913,46.0344,46.0439,11683.0
2018-07-13 13:15:00,48.52,48.54,48.51,48.52,11421.0,46.0344,46.0534,46.0249,46.0344,11421.0
2018-07-13 13:20:00,48.53,48.56,48.49,48.56,32054.0,46.0439,46.0723,46.0059,46.0723,32054.0
2018-07-13 13:25:00,48.57,48.59,48.55,48.55,7611.0,46.0818,46.1008,46.0629,46.0629,7611.0
2018-07-13 13:30:00,48.57,48.57,48.48,48.5,14214.0,46.0818,46.0818,45.9964,46.0154,14214.0
2018-07-13 13:35:00,48.48,48.5,48.46,48.47,8196.0,45.9964,46.0154,45.9775,45.987,8196.0
2018-07-13 13:40:00,48.47,48.47,48.43,48.47,16165.0,45.987,45.987,45.949,45.987,16165.0
2018-07-13 13:45:00,48.47,48.49,48.44,48.45,5350.0,45.987,46.0059,45.9585,45.968,5350.0
2018-07-13 13:50:00,48.47,48.51,48.47,48.5,6361.0,45.987,46.0249,45.987,46.0154,6361.0
2018-07-13 13:55:00,48.51,48.54,48.49,48.52,16255.0,46.0249,46.0534,46.0059,46.0344,16255.0
2018-07-13 14:00:00,48.52,48.52,48.46,48.48,6650.0,46.0344,46.0344,45.9775,45.9964,6650.0
2018-07-13 14:05:00,48.48,48.49,48.46,48.48,6820.0,45.9964,46.0059,45.9775,45.9964,6820.0
2018-07-13 14:10:00,48.46,48.52,48.45,48.51,5747.0,45.9775,46.0344,45.968,46.0249,5747.0
2018-07-13 14:15:00,48.51,48.51,48.43,48.43,7136.0,46.0249,46.0249,45.949,45.949,7136.0
2018-07-13 14:20:00,48.43,48.48,48.42,48.44,4956.0,45.949,45.9964,45.9395,45.9585,4956.0
2018-07-13 14:25:00,48.43,48.49,48.4,48.45,14339.0,45.949,46.0059,45.9205,45.968,14339.0
2018-07-13 14:30:00,48.46,48.46,48.42,48.42,4161.0,45.9775,45.9775,45.9395,45.9395,4161.0
2018-07-13 14:35:00,48.41,48.42,48.38,48.41,74290.0,45.93,45.9395,45.9016,45.93,74290.0
2018-07-13 14:40:00,48.41,48.45,48.41,48.42,11841.0,45.93,45.968,45.93,45.9395,11841.0
2018-07-13 14:45:00,48.42,48.42,48.39,48.42,8114.0,45.9395,45.9395,45.9111,45.9395,8114.0
2018-07-13 14:50:00,48.44,48.5,48.44,48.49,32118.0,45.9585,46.0154,45.9585,46.0059,32118.0
2018-07-13 14:55:00,48.49,48.52,48.47,48.47,10306.0,46.0059,46.0344,45.987,45.987,10306.0
2018-07-13 15:00:00,48.47,48.54,48.46,48.53,17255.0,45.987,46.0534,45.9775,46.0439,17255.0
2018-07-13 15:05:00,48.52,48.56,48.51,48.54,9912.0,46.0344,46.0723,46.0249,46.0534,9912.0
2018-07-13 15:10:00,48.53,48.55,48.51,48.53,38858.0,46.0439,46.0629,46.0249,46.0439,38858.0
2018-07-13 15:15:00,48.54,48.54,48.51,48.51,27656.0,46.0534,46.0534,46.0249,46.0249,27656.0
2018-07-13 15:20:00,48.51,48.52,48.46,48.46,2750.0,46.0249,46.0344,45.9775,45.9775,2750.0
2018-07-13 15:25:00,48.48,48.49,48.44,48.46,11294.0,45.9964,46.0059,45.9585,45.9775,11294.0
2018-07-13 15:30:00,48.46,48.53,48.46,48.52,14601.0,45.9775,46.0439,45.9775,46.0344,14601.0
2018-07-13 15:35:00,48.53,48.57,48.51,48.56,138892.0,46.0439,46.0818,46.0249,46.0723,138892.0
2018-07-13 15:40:00,48.56,48.57,48.47,48.49,26982.0,46.0723,46.0818,45.987,46.0059,26982.0
2018-07-13 15:45:00,48.47,48.49,48.45,48.47,25391.0,45.987,46.0059,45.968,45.987,25391.0
2018-07-13 15:50:00,48.48,48.51,48.42,48.47,28669.0,45.9964,46.0249,45.9395,45.987,28669.0
2018-07-13 15:55:00,48.48,48.55,48.45,48.47,122439.0,45.9964,46.0629,45.968,45.987,122439.0
2018-07-16 09:30:00,48.52,48.59,48.43,48.53,50304.0,46.0344,46.1008,45.949,46.0439,50304.0
2018-07-16 09:35:00,48.52,48.54,48.42,48.49,32035.0,46.0344,46.0534,45.9395,46.0059,32035.0
2018-07-16 09:40:00,48.46,48.52,48.33,48.46,21315.0,45.9775,46.0344,45.8541,45.9775,21315.0
2018-07-16 09:45:00,48.46,48.46,48.26,48.38,68770.0,45.9775,45.9775,45.7877,45.9016,68770.0
2018-07-16 09:50:00,48.39,48.46,48.36,48.43,20317.0,45.9111,45.9775,45.8826,45.949,20317.0
2018-07-16 09:55:00,48.41,48.44,48.32,48.37,16375.0,45.93,45.9585,45.8446,45.8921,16375.0
2018-07-16 10:00:00,48.39,48.42,48.33,48.37,11666.0,45.9111,45.9395,45.8541,45.8921,11666.0
2018-07-16 10:05:00,48.37,48.42,48.27,48.29,14050.0,45.8921,45.9395,45.7972,45.8162,14050.0
2018-07-16 10:10:00,48.28,48.34,48.26,48.29,12761.0,45.8067,45.8636,45.7877,45.8162,12761.0
2018-07-16 10:15:00,48.28,48.34,48.27,48.33,18770.0,45.8067,45.8636,45.7972,45.8541,18770.0
2018-07-16 10:20:00,48.32,48.32,48.18,48.18,27349.0,45.8446,45.8446,45.7118,45.7118,27349.0
2018-07-16 10:25:00,48.2,48.32,48.2,48.32,22276.0,45.7308,45.8446,45.7308,45.8446,22276.0
2018-07-16 10:30:00,48.3,48.4,48.3,48.35,25716.0,45.8257,45.9205,45.8257,45.8731,25716.0
2018-07-16 10:35:00,48.34,48.43,48.34,48.37,13654.0,45.8636,45.949,45.8636,45.8921,13654.0
2018-07-16 10:40:00,48.37,48.38,48.28,48.29,35330.0,45.8921,45.9016,45.8067,45.8162,35330.0
2018-07-16 10:45:00,48.28,48.28,48.18,48.19,23500.0,45.8067,45.8067,45.7118,45.7213,23500.0
2018-07-16 10:50:00,48.2,48.23,48.17,48.19,24147.0,45.7308,45.7593,45.7023,45.7213,24147.0
2018-07-16 10:55:00,48.19,48.19,48.11,48.11,33406.0,45.7213,45.7213,45.6454,45.6454,33406.0
2018-07-16 11:00:00,48.1,48.22,48.09,48.18,17150.0,45.6359,45.7498,45.6264,45.7118,17150.0
2018-07-16 11:05:00,48.17,48.23,48.16,48.22,15239.0,45.7023,45.7593,45.6928,45.7498,15239.0
2018-07-16 11:10:00,48.21,48.29,48.2,48.27,37379.0,45.7403,45.8162,45.7308,45.7972,37379.0
2018-07-16 11:15:00,48.26,48.3,48.25,48.27,17983.0,45.7877,45.8257,45.7782,45.7972,17983.0
2018-07-16 11:20:00,48.28,48.31,48.26,48.3,9571.0,45.8067,45.8352,45.7877,45.8257,9571.0
2018-07-16 11:25:00,48.29,48.32,48.28,48.28,16492.0,45.8162,45.8446,45.8067,45.8067,16492.0
2018-07-16 11:30:00,48.3,48.3,48.26,48.26,5910.0,45.8257,45.8257,45.7877,45.7877,5910.0
2018-07-16 11:35:00,48.26,48.31,48.24,48.31,20007.0,45.7877,45.8352,45.7687,45.8352,20007.0
2018-07-16 11:40:00,48.29,48.33,48.27,48.29,25078.0,45.8162,45.8541,45.7972,45.8162,25078.0
2018-07-16 11:45:00,48.28,48.28,48.19,48.24,6890.0,45.8067,45.8067,45.7213,45.7687,6890.0
2018-07-16 11:50:00,48.27,48.27,48.24,48.25,4319.0,45.7972,45.7972,45.7687,45.7782,4319.0
2018-07-16 11:55:00,48.25,48.29,48.24,48.28,11888.0,45.7782,45.8162,45.7687,45.8067,11888.0
2018-07-16 12:00:00,48.28,48.28,48.21,48.22,16710.0,45.8067,45.8067,45.7403,45.7498,16710.0
2018-07-16 12:05:00,48.2,48.26,48.2,48.21,6052.0,45.7308,45.7877,45.7308,45.7403,6052.0
2018-07-16 12:10:00,48.24,48.25,48.19,48.23,2787.0,45.7687,45.7782,45.7213,45.7593,2787.0
2018-07-16 12:15:00,48.23,48.29,48.23,48.29,12111.0,45.7593,45.8162,45.7593,45.8162,12111.0
2018-07-16 12:20:00,48.29,48.42,48.29,48.42,28429.0,45.8162,45.9395,45.8162,45.9395,28429.0
2018-07-16 12:25:00,48.43,48.47,48.42,48.44,15206.0,45.949,45.987,45.9395,45.9585,15206.0
2018-07-16 12:30:00,48.46,48.46,48.4,48.41,6378.0,45.9775,45.9775,45.9205,45.93,6378.0
2018-07-16 12:35:00,48.4,48.4,48.39,48.4,7665.0,45.9205,45.9205,45.9111,45.9205,7665.0
2018-07-16 12:40:00,48.4,48.4,48.37,48.38,6766.0,45.9205,45.9205,45.8921,45.9016,6766.0
2018-07-16 12:45:00,48.4,48.41,48.38,48.4,11581.0,45.9205,45.93,45.9016,45.9205,11581.0
2018-07-16 12:50:00,48.41,48.45,48.4,48.43,4312.0,45.93,45.968,45.9205,45.949,4312.0
2018-07-16 12:55:00,48.45,48.48,48.44,48.46,36276.0,45.968,45.9964,45.9585,45.9775,36276.0
2018-07-16 13:00:00,48.46,48.47,48.42,48.42,9287.0,45.9775,45.987,45.9395,45.9395,9287.0
2018-07-16 13:05:00,48.46,48.47,48.42,48.42,3045.0,45.9775,45.987,45.9395,45.9395,3045.0
2018-07-16 13:10:00,48.44,48.45,48.4,48.41,5628.0,45.9585,45.968,45.9205,45.93,5628.0
2018-07-16 13:15:00,48.4,48.45,48.38,48.45,9903.0,45.9205,45.968,45.9016,45.968,9903.0
2018-07-16 13:20:00,48.48,48.49,48.38,48.38,11175.0,45.9964,46.0059,45.9016,45.9016,11175.0
2018-07-16 13:25:00,48.38,48.39,48.36,48.39,900.0,45.9016,45.9111,45.8826,45.9111,900.0
2018-07-16 13:30:00,48.37,48.4,48.36,48.39,5236.0,45.8921,45.9205,45.8826,45.9111,5236.0
2018-07-16 13:35:00,48.38,48.45,48.38,48.42,11711.0,45.9016,45.968,45.9016,45.9395,11711.0
2018-07-16 13:40:00,48.44,48.44,48.42,48.43,1987.0,45.9585,45.9585,45.9395,45.949,1987.0
2018-07-16 13:45:00,48.39,48.41,48.38,48.4,8756.0,45.9111,45.93,45.9016,45.9205,8756.0
2018-07-16 13:50:00,48.39,48.4,48.36,48.36,5476.0,45.9111,45.9205,45.8826,45.8826,5476.0
2018-07-16 13:55:00,48.37,48.38,48.35,48.36,3666.0,45.8921,45.9016,45.8731,45.8826,3666.0
2018-07-16 14:00:00,48.39,48.41,48.33,48.34,4653.0,45.9111,45.93,45.8541,45.8636,4653.0
2018-07-16 14:05:00,48.33,48.4,48.3,48.39,7259.0,45.8541,45.9205,45.8257,45.9111,7259.0
2018-07-16 14:10:00,48.4,48.42,48.35,48.36,10619.0,45.9205,45.9395,45.8731,45.8826,10619.0
2018-07-16 14:15:00,48.37,48.39,48.36,48.38,3523.0,45.8921,45.9111,45.8826,45.9016,3523.0
2018-07-16 14:20:00,48.39,48.4,48.35,48.35,4960.0,45.9111,45.9205,45.8731,45.8731,4960.0
2018-07-16 14:25:00,48.36,48.39,48.34,48.34,3167.0,45.8826,45.9111,45.8636,45.8636,3167.0
2018-07-16 14:30:00,48.33,48.34,48.31,48.31,19972.0,45.8541,45.8636,45.8352,45.8352,19972.0
2018-07-16 14:35:00,48.3,48.33,48.27,48.29,7148.0,45.8257,45.8541,45.7972,45.8162,7148.0
2018-07-16 14:40:00,48.26,48.26,48.14,48.18,37104.0,45.7877,45.7877,45.6739,45.7118,37104.0
2018-07-16 14:45:00,48.18,48.18,48.12,48.16,13112.0,45.7118,45.7118,45.6549,45.6928,13112.0
2018-07-16 14:50:00,48.17,48.19,48.11,48.14,11698.0,45.7023,45.7213,45.6454,45.6739,11698.0
2018-07-16 14:55:00,48.15,48.18,48.13,48.16,10073.0,45.6834,45.7118,45.6644,45.6928,10073.0
2018-07-16 15:00:00,48.16,48.18,48.13,48.15,19443.0,45.6928,45.7118,45.6644,45.6834,19443.0
2018-07-16 15:05:00,48.16,48.26,48.16,48.26,23519.0,45.6928,45.7877,45.6928,45.7877,23519.0
2018-07-16 15:10:00,48.25,48.29,48.25,48.26,17140.0,45.7782,45.8162,45.7782,45.7877,17140.0
2018-07-16 15:15:00,48.3,48.3,48.24,48.25,9933.0,45.8257,45.8257,45.7687,45.7782,9933.0
2018-07-16 15:20:00,48.26,48.31,48.26,48.27,3598.0,45.7877,45.8352,45.7877,45.7972,3598.0
2018-07-16 15:25:00,48.27,48.27,48.24,48.26,14885.0,45.7972,45.7972,45.7687,45.7877,14885.0
2018-07-16 15:30:00,48.28,48.32,48.28,48.3,14684.0,45.8067,45.8446,45.8067,45.8257,14684.0
2018-07-16 15:35:00,48.3,48.36,48.28,48.35,21748.0,45.8257,45.8826,45.8067,45.8731,21748.0
2018-07-16 15:40:00,48.36,48.38,48.31,48.31,23261.0,45.8826,45.9016,45.8352,45.8352,23261.0
2018-07-16 15:45:00,48.31,48.31,48.27,48.29,50711.0,45.8352,45.8352,45.7972,45.8162,50711.0
2018-07-16 15:50:00,48.28,48.36,48.25,48.27,44023.0,45.8067,45.8826,45.7782,45.7972,44023.0
2018-07-16 15:55:00,48.27,48.41,48.27,48.34,47551.0,45.7972,45.93,45.7972,45.8636,47551.0
2018-07-17 09:30:00,47.9,48.04,47.88,48.01,63344.0,45.4462,45.579,45.4272,45.5505,63344.0
2018-07-17 09:35:00,48.04,48.05,47.9,47.9,31630.0,45.579,45.5885,45.4462,45.4462,31630.0
2018-07-17 09:40:00,47.93,48.05,47.92,48.01,25614.0,45.4746,45.5885,45.4651,45.5505,25614.0
2018-07-17 09:45:00,48.0,48.08,48.0,48.04,102894.0,45.541,45.6169,45.541,45.579,102894.0
2018-07-17 09:50:00,48.09,48.12,48.07,48.07,26309.0,45.6264,45.6549,45.6075,45.6075,26309.0
2018-07-17 09:55:00,48.06,48.15,48.05,48.11,42957.0,45.598,45.6834,45.5885,45.6454,42957.0
2018-07-17 10:00:00,48.14,48.24,48.14,48.2,24425.0,45.6739,45.7687,45.6739,45.7308,24425.0
2018-07-17 10:05:00,48.19,48.2,48.12,48.16,26634.0,45.7213,45.7308,45.6549,45.6928,26634.0
2018-07-17 10:10:00,48.19,48.22,48.15,48.18,22917.0,45.7213,45.7498,45.6834,45.7118,22917.0
2018-07-17 10:15:00,48.21,48.29,48.2,48.29,45720.0,45.7403,45.8162,45.7308,45.8162,45720.0
2018-07-17 10:20:00,48.29,48.3,48.21,48.22,8208.0,45.8162,45.8257,45.7403,45.7498,8208.0
2018-07-17 10:25:00,48.21,48.29,48.2,48.28,8171.0,45.7403,45.8162,45.7308,45.8067,8171.0
2018-07-17 10:30:00,48.29,48.38,48.29,48.37,39110.0,45.8162,45.9016,45.8162,45.8921,39110.0
2018-07-17 10:35:00,48.36,48.4,48.35,48.38,103820.0,45.8826,45.9205,45.8731,45.9016,103820.0
2018-07-17 10:40:00,48.35,48.41,48.32,48.41,27186.0,45.8731,45.93,45.8446,45.93,27186.0
2018-07-17 10:45:00,48.38,48.44,48.36,48.42,33684.0,45.9016,45.9585,45.8826,45.9395,33684.0
2018-07-17 10:50:00,48.41,48.46,48.37,48.44,13767.0,45.93,45.9775,45.8921,45.9585,13767.0
2018-07-17 10:55:00,48.46,48.59,48.44,48.54,94510.0,45.9775,46.1008,45.9585,46.0534,94510.0
2018-07-17 11:00:00,48.55,48.59,48.51,48.57,102840.0,46.0629,46.1008,46.0249,46.0818,102840.0
2018-07-17 11:05:00,48.57,48.63,48.56,48.61,88299.0,46.0818,46.1388,46.0723,46.1198,88299.0
2018-07-17 11:10:00,48.61,48.64,48.59,48.61,10616.0,46.1198,46.1483,46.1008,46.1198,10616.0
2018-07-17 11:15:00,48.6,48.66,48.57,48.62,36792.0,46.1103,46.1672,46.0818,46.1293,36792.0
2018-07-17 11:20:00,48.61,48.63,48.59,48.62,7131.0,46.1198,46.1388,46.1008,46.1293,7131.0
2018-07-17 11:25:00,48.62,48.62,48.57,48.6,26112.0,46.1293,46.1293,46.0818,46.1103,26112.0
2018-07-17 11:30:00,48.6,48.63,48.57,48.59,19274.0,46.1103,46.1388,46.0818,46.1008,19274.0
2018-07-17 11:35:00,48.62,48.63,48.57,48.57,10546.0,46.1293,46.1388,46.0818,46.0818,10546.0
2018-07-17 11:40:00,48.57,48.64,48.55,48.64,9715.0,46.0818,46.1483,46.0629,46.1483,9715.0
2018-07-17 11:45:00,48.65,48.73,48.65,48.7,37797.0,46.1577,46.2336,46.1577,46.2052,37797.0
2018-07-17 11:50:00,48.69,48.75,48.67,48.73,32082.0,46.1957,46.2526,46.1767,46.2336,32082.0
2018-07-17 11:55:00,48.74,48.79,48.73,48.77,33388.0,46.2431,46.2906,46.2336,46.2716,33388.0
2018-07-17 12:00:00,48.78,48.78,48.7,48.72,113497.0,46.2811,46.2811,46.2052,46.2242,113497.0
2018-07-17 12:05:00,48.73,48.75,48.7,48.75,46773.0,46.2336,46.2526,46.2052,46.2526,46773.0
2018-07-17 12:10:00,48.75,48.78,48.74,48.75,225201.0,46.2526,46.2811,46.2431,46.2526,225201.0
2018-07-17 12:15:00,48.74,48.96,48.74,48.94,104740.0,46.2431,46.4519,46.2431,46.4329,104740.0
2018-07-17 12:20:00,48.95,49.02,48.95,49.0,80198.0,46.4424,46.5088,46.4424,46.4898,80198.0
2018-07-17 12:25:00,49.0,49.02,48.96,49.01,21181.0,46.4898,46.5088,46.4519,46.4993,21181.0
2018-07-17 12:30:00,49.01,49.02,48.9,48.92,61648.0,46.4993,46.5088,46.3949,46.4139,61648.0
2018-07-17 12:35:00,48.92,48.95,48.88,48.88,12404.0,46.4139,46.4424,46.376,46.376,12404.0
2018-07-17 12:40:00,48.9,48.95,48.9,48.92,9618.0,46.3949,46.4424,46.3949,46.4139,9618.0
2018-07-17 12:45:00,48.94,48.94,48.89,48.91,6482.0,46.4329,46.4329,46.3854,46.4044,6482.0
2018-07-17 12:50:00,48.93,48.99,48.93,48.96,70752.0,46.4234,46.4803,46.4234,46.4519,70752.0
2018-07-17 12:55:00,48.97,48.99,48.94,48.95,103718.0,46.4613,46.4803,46.4329,46.4424,103718.0
2018-07-17 13:00:00,48.96,49.01,48.96,48.97,73667.0,46.4519,46.4993,46.4519,46.4613,73667.0
2018-07-17 13:05:00,48.98,49.03,48.96,48.98,43060.0,46.4708,46.5183,46.4519,46.4708,43060.0
2018-07-17 13:10:00,48.99,49.07,48.99,49.07,31037.0,46.4803,46.5562,46.4803,46.5562,31037.0
2018-07-17 13:15:00,49.07,49.07,48.97,49.0,40440.0,46.5562,46.5562,46.4613,46.4898,40440.0
2018-07-17 13:20:00,49.0,49.0,48.91,48.91,26522.0,46.4898,46.4898,46.4044,46.4044,26522.0
2018-07-17 13:25:00,48.92,48.97,48.91,48.96,6049.0,46.4139,46.4613,46.4044,46.4519,6049.0
2018-07-17 13:30:00,48.96,49.01,48.96,48.96,28721.0,46.4519,46.4993,46.4519,46.4519,28721.0
2018-07-17 13:35:00,48.95,49.0,48.95,48.98,10150.0,46.4424,46.4898,46.4424,46.4708,10150.0
2018-07-17 13:40:00,48.98,49.0,48.94,48.99,9599.0,46.4708,46.4898,46.4329,46.4803,9599.0
2018-07-17 13:45:00,49.0,49.07,49.0,49.05,14550.0,46.4898,46.5562,46.4898,46.5372,14550.0
2018-07-17 13:50:00,49.06,49.06,49.01,49.03,10462.0,46.5467,46.5467,46.4993,46.5183,10462.0
2018-07-17 13:55:00,49.02,49.02,48.96,48.97,9378.0,46.5088,46.5088,46.4519,46.4613,9378.0
2018-07-17 14:00:00,48.97,48.98,48.89,48.89,24211.0,46.4613,46.4708,46.3854,46.3854,24211.0
2018-07-17 14:05:00,48.89,48.95,48.88,48.94,11050.0,46.3854,46.4424,46.376,46.4329,11050.0
2018-07-17 14:10:00,48.91,48.92,48.89,48.91,11852.0,46.4044,46.4139,46.3854,46.4044,11852.0
2018-07-17 14:15:00,48.89,48.93,48.89,48.92,4806.0,46.3854,46.4234,46.3854,46.4139,4806.0
2018-07-17 14:20:00,48.93,48.98,48.93,48.98,14116.0,46.4234,46.4708,46.4234,46.4708,14116.0
2018-07-17 14:25:00,48.98,49.01,48.97,48.98,4861.0,46.4708,46.4993,46.4613,46.4708,4861.0
2018-07-17 14:30:00,48.97,49.02,48.96,49.0,14881.0,46.4613,46.5088,46.4519,46.4898,14881.0
2018-07-17 14:35:00,49.0,49.01,48.93,48.95,20629.0,46.4898,46.4993,46.4234,46.4424,20629.0
2018-07-17 14:40:00,48.95,48.99,48.95,48.98,5401.0,46.4424,46.4803,46.4424,46.4708,5401.0
2018-07-17 14:45:00,48.96,49.03,48.96,49.0,10159.0,46.4519,46.5183,46.4519,46.4898,10159.0
2018-07-17 14:50:00,49.0,49.0,48.88,48.96,9150.0,46.4898,46.4898,46.376,46.4519,9150.0
2018-07-17 14:55:00,48.95,48.96,48.85,48.87,112864.0,46.4424,46.4519,46.3475,46.3665,112864.0
2018-07-17 15:00:00,48.86,48.92,48.84,48.92,11341.0,46.357,46.4139,46.338,46.4139,11341.0
2018-07-17 15:05:00,48.92,48.97,48.92,48.96,4794.0,46.4139,46.4613,46.4139,46.4519,4794.0
2018-07-17 15:10:00,48.98,49.04,48.97,49.04,46830.0,46.4708,46.5278,46.4613,46.5278,46830.0
2018-07-17 15:15:00,49.04,49.05,49.02,49.05,23700.0,46.5278,46.5372,46.5088,46.5372,23700.0
2018-07-17 15:20:00,49.06,49.15,49.05,49.13,34679.0,46.5467,46.6321,46.5372,46.6131,34679.0
2018-07-17 15:25:00,49.13,49.14,49.07,49.09,21685.0,46.6131,46.6226,46.5562,46.5752,21685.0
2018-07-17 15:30:00,49.09,49.09,49.04,49.05,14867.0,46.5752,46.5752,46.5278,46.5372,14867.0
2018-07-17 15:35:00,49.04,49.1,49.03,49.06,23195.0,46.5278,46.5847,46.5183,46.5467,23195.0
2018-07-17 15:40:00,49.06,49.16,49.04,49.15,28611.0,46.5467,46.6416,46.5278,46.6321,28611.0
2018-07-17 15:45:00,49.14,49.14,49.04,49.07,28029.0,46.6226,46.6226,46.5278,46.5562,28029.0
2018-07-17 15:50:00,49.06,49.06,48.92,48.94,58756.0,46.5467,46.5467,46.4139,46.4329,58756.0
2018-07-17 15:55:00,48.94,48.98,48.89,48.94,120323.0,46.4329,46.4708,46.3854,46.4329,120323.0
2018-07-18 09:30:00,48.98,49.05,48.93,49.05,47960.0,46.4708,46.5372,46.4234,46.5372,47960.0
2018-07-18 09:35:00,49.03,49.08,48.9,48.96,51305.0,46.5183,46.5657,46.3949,46.4519,51305.0
2018-07-18 09:40:00,48.96,48.98,48.82,48.91,57723.0,46.4519,46.4708,46.319,46.4044,57723.0
2018-07-18 09:45:00,48.9,48.95,48.84,48.9,27691.0,46.3949,46.4424,46.338,46.3949,27691.0
2018-07-18 09:50:00,48.9,48.95,48.84,48.88,49855.0,46.3949,46.4424,46.338,46.376,49855.0
2018-07-18 09:55:00,48.87,48.91,48.83,48.88,16300.0,46.3665,46.4044,46.3285,46.376,16300.0
2018-07-18 10:00:00,48.89,48.94,48.87,48.92,14406.0,46.3854,46.4329,46.3665,46.4139,14406.0
2018-07-18 10:05:00,48.9,48.9,48.78,48.83,26894.0,46.3949,46.3949,46.2811,46.3285,26894.0
2018-07-18 10:10:00,48.86,48.86,48.8,48.8,9855.0,46.357,46.357,46.3001,46.3001,9855.0
2018-07-18 10:15:00,48.79,48.79,48.71,48.76,128448.0,46.2906,46.2906,46.2147,46.2621,128448.0
2018-07-18 10:20:00,48.77,48.82,48.76,48.8,26670.0,46.2716,46.319,46.2621,46.3001,26670.0
2018-07-18 10:25:00,48.8,48.91,48.79,48.91,27747.0,46.3001,46.4044,46.2906,46.4044,27747.0
2018-07-18 10:30:00,48.85,48.86,48.78,48.82,19946.0,46.3475,46.357,46.2811,46.319,19946.0
2018-07-18 10:35:00,48.8,48.84,48.73,48.84,18637.0,46.3001,46.338,46.2336,46.338,18637.0
2018-07-18 10:40:00,48.85,48.89,48.8,48.84,30874.0,46.3475,46.3854,46.3001,46.338,30874.0
2018-07-18 10:45:00,48.84,48.86,48.8,48.82,6469.0,46.338,46.357,46.3001,46.319,6469.0
2018-07-18 10:50:00,48.82,48.84,48.8,48.82,10784.0,46.319,46.338,46.3001,46.319,10784.0
2018-07-18 10:55:00,48.85,48.92,48.85,48.9,15850.0,46.3475,46.4139,46.3475,46.3949,15850.0
2018-07-18 11:00:00,48.91,48.93,48.87,48.92,4663.0,46.4044,46.4234,46.3665,46.4139,4663.0
2018-07-18 11:05:00,48.92,49.04,48.92,49.04,47934.0,46.4139,46.5278,46.4139,46.5278,47934.0
2018-07-18 11:10:00,49.03,49.05,48.96,48.97,33144.0,46.5183,46.5372,46.4519,46.4613,33144.0
2018-07-18 11:15:00,48.98,49.05,48.98,49.02,46001.0,46.4708,46.5372,46.4708,46.5088,46001.0
2018-07-18 11:20:00,49.0,49.03,48.99,48.99,17112.0,46.4898,46.5183,46.4803,46.4803,17112.0
2018-07-18 11:25:00,49.0,49.06,48.98,49.05,20370.0,46.4898,46.5467,46.4708,46.5372,20370.0
2018-07-18 11:30:00,49.05,49.16,49.03,49.15,73786.0,46.5372,46.6416,46.5183,46.6321,73786.0
2018-07-18 11:35:00,49.16,49.16,49.1,49.1,27329.0,46.6416,46.6416,46.5847,46.5847,27329.0
2018-07-18 11:40:00,49.11,49.14,49.07,49.09,25763.0,46.5942,46.6226,46.5562,46.5752,25763.0
2018-07-18 11:45:00,49.09,49.13,49.08,49.11,5692.0,46.5752,46.6131,46.5657,46.5942,5692.0
2018-07-18 11:50:00,49.1,49.15,49.1,49.15,44087.0,46.5847,46.6321,46.5847,46.6321,44087.0
2018-07-18 11:55:00,49.15,49.25,49.14,49.23,121373.0,46.6321,46.727,46.6226,46.708,121373.0
2018-07-18 12:00:00,49.23,49.23,49.18,49.21,8015.0,46.708,46.708,46.6606,46.6891,8015.0
2018-07-18 12:05:00,49.23,49.28,49.23,49.28,82015.0,46.708,46.7555,46.708,46.7555,82015.0
2018-07-18 12:10:00,49.28,49.29,49.22,49.22,10225.0,46.7555,46.765,46.6985,46.6985,10225.0
2018-07-18 12:15:00,49.22,49.23,49.16,49.16,20840.0,46.6985,46.708,46.6416,46.6416,20840.0
2018-07-18 12:20:00,49.19,49.23,49.19,49.21,23290.0,46.6701,46.708,46.6701,46.6891,23290.0
2018-07-18 12:25:00,49.23,49.24,49.2,49.23,6070.0,46.708,46.7175,46.6796,46.708,6070.0
2018-07-18 12:30:00,49.23,49.24,49.18,49.19,8250.0,46.708,46.7175,46.6606,46.6701,8250.0
2018-07-18 12:35:00,49.18,49.19,49.14,49.19,5792.0,46.6606,46.6701,46.6226,46.6701,5792.0
2018-07-18 12:40:00,49.18,49.22,49.16,49.2,11710.0,46.6606,46.6985,46.6416,46.6796,11710.0
2018-07-18 12:45:00,49.19,49.21,49.16,49.21,6104.0,46.6701,46.6891,46.6416,46.6891,6104.0
2018-07-18 12:50:00,49.22,49.23,49.19,49.22,8431.0,46.6985,46.708,46.6701,46.6985,8431.0
2018-07-18 12:55:00,49.21,49.22,49.16,49.18,26454.0,46.6891,46.6985,46.6416,46.6606,26454.0
2018-07-18 13:00:00,49.18,49.2,49.15,49.2,14568.0,46.6606,46.6796,46.6321,46.6796,14568.0
2018-07-18 13:05:00,49.2,49.2,49.15,49.16,11277.0,46.6796,46.6796,46.6321,46.6416,11277.0
2018-07-18 13:10:00,49.16,49.16,49.13,49.14,3150.0,46.6416,46.6416,46.6131,46.6226,3150.0
2018-07-18 13:15:00,49.14,49.16,49.12,49.15,9093.0,46.6226,46.6416,46.6037,46.6321,9093.0
2018-07-18 13:20:00,49.13,49.19,49.12,49.17,8863.0,46.6131,46.6701,46.6037,46.6511,8863.0
2018-07-18 13:25:00,49.15,49.18,49.15,49.18,6254.0,46.6321,46.6606,46.6321,46.6606,6254.0
2018-07-18 13:30:00,49.18,49.19,49.11,49.13,36427.0,46.6606,46.6701,46.5942,46.6131,36427.0
2018-07-18 13:35:00,49.14,49.15,49.12,49.12,4147.0,46.6226,46.6321,46.6037,46.6037,4147.0
2018-07-18 13:40:00,49.11,49.12,49.08,49.1,54250.0,46.5942,46.6037,46.5657,46.5847,54250.0
2018-07-18 13:45:00,49.1,49.1,49.07,49.08,27826.0,46.5847,46.5847,46.5562,46.5657,27826.0
2018-07-18 13:50:00,49.07,49.07,49.0,49.06,39387.0,46.5562,46.5562,46.4898,46.5467,39387.0
2018-07-18 13:55:00,49.04,49.11,49.03,49.11,16160.0,46.5278,46.5942,46.5183,46.5942,16160.0
2018-07-18 14:00:00,49.09,49.15,49.09,49.15,13526.0,46.5752,46.6321,46.5752,46.6321,13526.0
2018-07-18 14:05:00,49.15,49.16,49.14,49.15,4805.0,46.6321,46.6416,46.6226,46.6321,4805.0
2018-07-18 14:10:00,49.16,49.16,49.1,49.11,5670.0,46.6416,46.6416,46.5847,46.5942,5670.0
2018-07-18 14:15:00,49.11,49.13,49.11,49.12,1350.0,46.5942,46.6131,46.5942,46.6037,1350.0
2018-07-18 14:20:00,49.13,49.18,49.13,49.13,7418.0,46.6131,46.6606,46.6131,46.6131,7418.0
2018-07-18 14:25:00,49.16,49.21,49.15,49.19,5161.0,46.6416,46.6891,46.6321,46.6701,5161.0
2018-07-18 14:30:00,49.2,49.2,49.16,49.16,11784.0,46.6796,46.6796,46.6416,46.6416,11784.0
2018-07-18 14:35:00,49.15,49.16,49.14,49.16,3395.0,46.6321,46.6416,46.6226,46.6416,3395.0
2018-07-18 14:40:00,49.15,49.16,49.14,49.16,1554.0,46.6321,46.6416,46.6226,46.6416,1554.0
2018-07-18 14:45:00,49.17,49.25,49.17,49.22,24017.0,46.6511,46.727,46.6511,46.6985,24017.0
2018-07-18 14:50:00,49.23,49.23,49.14,49.21,12421.0,46.708,46.708,46.6226,46.6891,12421.0
2018-07-18 14:55:00,49.2,49.21,49.15,49.2,5123.0,46.6796,46.6891,46.6321,46.6796,5123.0
2018-07-18 15:00:00,49.2,49.22,49.18,49.21,35396.0,46.6796,46.6985,46.6606,46.6891,35396.0
2018-07-18 15:05:00,49.22,49.22,49.2,49.21,11620.0,46.6985,46.6985,46.6796,46.6891,11620.0
2018-07-18 15:10:00,49.21,49.22,49.17,49.2,24521.0,46.6891,46.6985,46.6511,46.6796,24521.0
2018-07-18 15:15:00,49.19,49.25,49.19,49.24,45524.0,46.6701,46.727,46.6701,46.7175,45524.0
2018-07-18 15:20:00,49.24,49.27,49.23,49.25,5198.0,46.7175,46.746,46.708,46.727,5198.0
2018-07-18 15:25:00,49.25,49.26,49.2,49.24,9810.0,46.727,46.7365,46.6796,46.7175,9810.0
2018-07-18 15:30:00,49.25,49.26,49.18,49.19,16011.0,46.727,46.7365,46.6606,46.6701,16011.0
2018-07-18 15:35:00,49.21,49.23,49.18,49.2,20018.0,46.6891,46.708,46.6606,46.6796,20018.0
2018-07-18 15:40:00,49.19,49.21,49.18,49.2,11220.0,46.6701,46.6891,46.6606,46.6796,11220.0
2018-07-18 15:45:00,49.22,49.27,49.22,49.27,32405.0,46.6985,46.746,46.6985,46.746,32405.0
2018-07-18 15:50:00,49.26,49.29,49.24,49.27,31857.0,46.7365,46.765,46.7175,46.746,31857.0
2018-07-18 15:55:00,49.27,49.28,49.21,49.25,57851.0,46.746,46.7555,46.6891,46.727,57851.0
2018-07-19 09:30:00,48.81,48.98,48.76,48.97,114283.0,46.3095,46.4708,46.2621,46.4613,114283.0
2018-07-19 09:35:00,48.96,49.03,48.95,48.97,33060.0,46.4519,46.5183,46.4424,46.4613,33060.0
2018-07-19 09:40:00,48.97,48.97,48.84,48.87,56349.0,46.4613,46.4613,46.338,46.3665,56349.0
2018-07-19 09:45:00,48.88,48.89,48.68,48.69,58224.0,46.376,46.3854,46.1862,46.1957,58224.0
2018-07-19 09:50:00,48.69,48.7,48.45,48.53,81176.0,46.1957,46.2052,45.968,46.0439,81176.0
2018-07-19 09:55:00,48.55,48.57,48.38,48.55,88183.0,46.0629,46.0818,45.9016,46.0629,88183.0
2018-07-19 10:00:00,48.55,48.61,48.52,48.58,67614.0,46.0629,46.1198,46.0344,46.0913,67614.0
2018-07-19 10:05:00,48.6,48.65,48.55,48.56,43411.0,46.1103,46.1577,46.0629,46.0723,43411.0
2018-07-19 10:10:00,48.58,48.78,48.58,48.76,121416.0,46.0913,46.2811,46.0913,46.2621,121416.0
2018-07-19 10:15:00,48.76,48.77,48.68,48.75,12086.0,46.2621,46.2716,46.1862,46.2526,12086.0
2018-07-19 10:20:00,48.74,48.75,48.59,48.59,39997.0,46.2431,46.2526,46.1008,46.1008,39997.0
2018-07-19 10:25:00,48.61,48.64,48.59,48.63,28419.0,46.1198,46.1483,46.1008,46.1388,28419.0
2018-07-19 10:30:00,48.62,48.62,48.48,48.58,46639.0,46.1293,46.1293,45.9964,46.0913,46639.0
2018-07-19 10:35:00,48.57,48.63,48.52,48.59,25733.0,46.0818,46.1388,46.0344,46.1008,25733.0
2018-07-19 10:40:00,48.66,48.71,48.58,48.6,24470.0,46.1672,46.2147,46.0913,46.1103,24470.0
2018-07-19 10:45:00,48.59,48.67,48.55,48.64,20487.0,46.1008,46.1767,46.0629,46.1483,20487.0
2018-07-19 10:50:00,48.66,48.69,48.59,48.69,20990.0,46.1672,46.1957,46.1008,46.1957,20990.0
2018-07-19 10:55:00,48.7,48.76,48.69,48.7,38883.0,46.2052,46.2621,46.1957,46.2052,38883.0
2018-07-19 11:00:00,48.69,48.76,48.69,48.7,18792.0,46.1957,46.2621,46.1957,46.2052,18792.0
2018-07-19 11:05:00,48.7,48.85,48.69,48.82,54379.0,46.2052,46.3475,46.1957,46.319,54379.0
2018-07-19 11:10:00,48.82,48.83,48.76,48.82,42002.0,46.319,46.3285,46.2621,46.319,42002.0
2018-07-19 11:15:00,48.83,48.88,48.82,48.85,30007.0,46.3285,46.376,46.319,46.3475,30007.0
2018-07-19 11:20:00,48.85,48.88,48.82,48.88,10136.0,46.3475,46.376,46.319,46.376,10136.0
2018-07-19 11:25:00,48.86,48.88,48.78,48.8,30514.0,46.357,46.376,46.2811,46.3001,30514.0
2018-07-19 11:30:00,48.82,48.86,48.79,48.84,9705.0,46.319,46.357,46.2906,46.338,9705.0
2018-07-19 11:35:00,48.86,48.91,48.84,48.88,23632.0,46.357,46.4044,46.338,46.376,23632.0
2018-07-19 11:40:00,48.88,48.95,48.87,48.92,18442.0,46.376,46.4424,46.3665,46.4139,18442.0
2018-07-19 11:45:00,48.89,48.98,48.89,48.92,23760.0,46.3854,46.4708,46.3854,46.4139,23760.0
2018-07-19 11:50:00,48.91,48.93,48.9,48.91,7458.0,46.4044,46.4234,46.3949,46.4044,7458.0
2018-07-19 11:55:00,48.92,48.92,48.86,48.9,5546.0,46.4139,46.4139,46.357,46.3949,5546.0
2018-07-19 12:00:00,48.93,48.94,48.81,48.91,13334.0,46.4234,46.4329,46.3095,46.4044,13334.0
2018-07-19 12:05:00,48.91,48.92,48.85,48.87,69375.0,46.4044,46.4139,46.3475,46.3665,69375.0
2018-07-19 12:10:00,48.86,48.87,48.81,48.81,11691.0,46.357,46.3665,46.3095,46.3095,11691.0
2018-07-19 12:15:00,48.82,48.83,48.78,48.78,14189.0,46.319,46.3285,46.2811,46.2811,14189.0
2018-07-19 12:20:00,48.78,48.81,48.75,48.76,20347.0,46.2811,46.3095,46.2526,46.2621,20347.0
2018-07-19 12:25:00,48.75,48.78,48.72,48.78,11531.0,46.2526,46.2811,46.2242,46.2811,11531.0
2018-07-19 12:30:00,48.79,48.81,48.78,48.78,22620.0,46.2906,46.3095,46.2811,46.2811,22620.0
2018-07-19 12:35:00,48.8,48.82,48.77,48.79,144089.0,46.3001,46.319,46.2716,46.2906,144089.0
2018-07-19 12:40:00,48.77,48.77,48.71,48.72,22978.0,46.2716,46.2716,46.2147,46.2242,22978.0
2018-07-19 12:45:00,48.7,48.7,48.62,48.66,22424.0,46.2052,46.2052,46.1293,46.1672,22424.0
2018-07-19 12:50:00,48.65,48.71,48.65,48.71,11125.0,46.1577,46.2147,46.1577,46.2147,11125.0
2018-07-19 12:55:00,48.72,48.72,48.69,48.71,8930.0,46.2242,46.2242,46.1957,46.2147,8930.0
2018-07-19 13:00:00,48.71,48.91,48.55,48.66,98878.0,46.2147,46.4044,46.0629,46.1672,98878.0
2018-07-19 13:05:00,48.62,48.82,48.58,48.73,22293.0,46.1293,46.319,46.0913,46.2336,22293.0
2018-07-19 13:10:00,48.72,48.76,48.66,48.66,8090.0,46.2242,46.2621,46.1672,46.1672,8090.0
2018-07-19 13:15:00,48.66,48.77,48.66,48.77,5200.0,46.1672,46.2716,46.1672,46.2716,5200.0
2018-07-19 13:20:00,48.76,48.9,48.76,48.87,47773.0,46.2621,46.3949,46.2621,46.3665,47773.0
2018-07-19 13:25:00,48.86,48.88,48.82,48.84,31432.0,46.357,46.376,46.319,46.338,31432.0
2018-07-19 13:30:00,48.84,48.85,48.78,48.81,9674.0,46.338,46.3475,46.2811,46.3095,9674.0
2018-07-19 13:35:00,48.82,48.96,48.82,48.94,25421.0,46.319,46.4519,46.319,46.4329,25421.0
2018-07-19 13:40:00,48.93,48.96,48.92,48.94,25080.0,46.4234,46.4519,46.4139,46.4329,25080.0
2018-07-19 13:45:00,48.93,48.94,48.9,48.9,8096.0,46.4234,46.4329,46.3949,46.3949,8096.0
2018-07-19 13:50:00,48.89,48.93,48.84,48.93,10654.0,46.3854,46.4234,46.338,46.4234,10654.0
2018-07-19 13:55:00,48.94,48.96,48.91,48.95,27610.0,46.4329,46.4519,46.4044,46.4424,27610.0
2018-07-19 14:00:00,48.96,49.01,48.96,48.98,40288.0,46.4519,46.4993,46.4519,46.4708,40288.0
2018-07-19 14:05:00,48.99,49.04,48.98,49.02,41876.0,46.4803,46.5278,46.4708,46.5088,41876.0
2018-07-19 14:10:00,49.02,49.02,48.92,48.96,32706.0,46.5088,46.5088,46.4139,46.4519,32706.0
2018-07-19 14:15:00,48.97,48.99,48.94,48.99,8500.0,46.4613,46.4803,46.4329,46.4803,8500.0
2018-07-19 14:20:00,48.99,49.01,48.94,48.98,23270.0,46.4803,46.4993,46.4329,46.4708,23270.0
2018-07-19 14:25:00,48.97,48.98,48.91,48.98,25720.0,46.4613,46.4708,46.4044,46.4708,25720.0
2018-07-19 14:30:00,48.98,48.99,48.92,48.95,10191.0,46.4708,46.4803,46.4139,46.4424,10191.0
2018-07-19 14:35:00,48.93,48.95,48.88,48.89,5855.0,46.4234,46.4424,46.376,46.3854,5855.0
2018-07-19 14:40:00,48.88,48.93,48.88,48.89,5760.0,46.376,46.4234,46.376,46.3854,5760.0
2018-07-19 14:45:00,48.9,48.91,48.83,48.83,23781.0,46.3949,46.4044,46.3285,46.3285,23781.0
2018-07-19 14:50:00,48.8,48.81,48.73,48.77,25027.0,46.3001,46.3095,46.2336,46.2716,25027.0
2018-07-19 14:55:00,48.77,48.81,48.74,48.8,19216.0,46.2716,46.3095,46.2431,46.3001,19216.0
2018-07-19 15:00:00,48.81,48.86,48.78,48.86,30270.0,46.3095,46.357,46.2811,46.357,30270.0
2018-07-19 15:05:00,48.86,48.88,48.85,48.85,11900.0,46.357,46.376,46.3475,46.3475,11900.0
2018-07-19 15:10:00,48.79,48.8,48.64,48.64,22843.0,46.2906,46.3001,46.1483,46.1483,22843.0
2018-07-19 15:15:00,48.63,48.7,48.62,48.65,28877.0,46.1388,46.2052,46.1293,46.1577,28877.0
2018-07-19 15:20:00,48.66,48.71,48.64,48.7,20779.0,46.1672,46.2147,46.1483,46.2052,20779.0
2018-07-19 15:25:00,48.68,48.73,48.67,48.72,24858.0,46.1862,46.2336,46.1767,46.2242,24858.0
2018-07-19 15:30:00,48.71,48.79,48.63,48.77,15536.0,46.2147,46.2906,46.1388,46.2716,15536.0
2018-07-19 15:35:00,48.77,48.78,48.73,48.77,15220.0,46.2716,46.2811,46.2336,46.2716,15220.0
2018-07-19 15:40:00,48.74,48.76,48.68,48.74,8958.0,46.2431,46.2621,46.1862,46.2431,8958.0
2018-07-19 15:45:00,48.72,48.76,48.65,48.66,25239.0,46.2242,46.2621,46.1577,46.1672,25239.0
2018-07-19 15:50:00,48.66,48.66,48.56,48.63,40624.0,46.1672,46.1672,46.0723,46.1388,40624.0
2018-07-19 15:55:00,48.63,48.69,48.59,48.66,99388.0,46.1388,46.1957,46.1008,46.1672,99388.0
2018-07-20 09:30:00,48.54,48.57,48.45,48.46,118747.0,46.0534,46.0818,45.968,45.9775,118747.0
2018-07-20 09:35:00,48.52,48.58,48.47,48.51,64639.0,46.0344,46.0913,45.987,46.0249,64639.0
2018-07-20 09:40:00,48.52,48.6,48.52,48.6,54296.0,46.0344,46.1103,46.0344,46.1103,54296.0
2018-07-20 09:45:00,48.6,48.66,48.54,48.55,83905.0,46.1103,46.1672,46.0534,46.0629,83905.0
2018-07-20 09:50:00,48.54,48.64,48.52,48.64,18923.0,46.0534,46.1483,46.0344,46.1483,18923.0
2018-07-20 09:55:00,48.64,48.65,48.59,48.65,21830.0,46.1483,46.1577,46.1008,46.1577,21830.0
2018-07-20 10:00:00,48.66,48.72,48.58,48.6,44854.0,46.1672,46.2242,46.0913,46.1103,44854.0
2018-07-20 10:05:00,48.62,48.63,48.58,48.62,15740.0,46.1293,46.1388,46.0913,46.1293,15740.0
2018-07-20 10:10:00,48.61,48.65,48.58,48.61,18929.0,46.1198,46.1577,46.0913,46.1198,18929.0
2018-07-20 10:15:00,48.61,48.62,48.55,48.55,23847.0,46.1198,46.1293,46.0629,46.0629,23847.0
2018-07-20 10:20:00,48.53,48.67,48.53,48.64,42046.0,46.0439,46.1767,46.0439,46.1483,42046.0
2018-07-20 10:25:00,48.64,48.7,48.58,48.69,42261.0,46.1483,46.2052,46.0913,46.1957,42261.0
2018-07-20 10:30:00,48.7,48.8,48.63,48.73,65719.0,46.2052,46.3001,46.1388,46.2336,65719.0
2018-07-20 10:35:00,48.72,48.76,48.71,48.74,40659.0,46.2242,46.2621,46.2147,46.2431,40659.0
2018-07-20 10:40:00,48.73,48.75,48.7,48.74,56178.0,46.2336,46.2526,46.2052,46.2431,56178.0
2018-07-20 10:45:00,48.75,48.8,48.73,48.73,11810.0,46.2526,46.3001,46.2336,46.2336,11810.0
2018-07-20 10:50:00,48.73,48.73,48.64,48.67,15313.0,46.2336,46.2336,46.1483,46.1767,15313.0
2018-07-20 10:55:00,48.67,48.7,48.66,48.69,23424.0,46.1767,46.2052,46.1672,46.1957,23424.0
2018-07-20 11:00:00,48.71,48.76,48.67,48.67,28122.0,46.2147,46.2621,46.1767,46.1767,28122.0
2018-07-20 11:05:00,48.67,48.67,48.6,48.64,8485.0,46.1767,46.1767,46.1103,46.1483,8485.0
2018-07-20 11:10:00,48.67,48.76,48.65,48.76,17833.0,46.1767,46.2621,46.1577,46.2621,17833.0
2018-07-20 11:15:00,48.76,48.81,48.75,48.8,18259.0,46.2621,46.3095,46.2526,46.3001,18259.0
2018-07-20 11:20:00,48.8,48.84,48.8,48.82,18500.0,46.3001,46.338,46.3001,46.319,18500.0
2018-07-20 11:25:00,48.83,48.84,48.8,48.83,6631.0,46.3285,46.338,46.3001,46.3285,6631.0
2018-07-20 11:30:00,48.84,48.89,48.83,48.83,13104.0,46.338,46.3854,46.3285,46.3285,13104.0
2018-07-20 11:35:00,48.83,48.85,48.79,48.82,9821.0,46.3285,46.3475,46.2906,46.319,9821.0
2018-07-20 11:40:00,48.83,48.86,48.8,48.84,15547.0,46.3285,46.357,46.3001,46.338,15547.0
2018-07-20 11:45:00,48.85,48.87,48.78,48.81,7764.0,46.3475,46.3665,46.2811,46.3095,7764.0
2018-07-20 11:50:00,48.79,48.81,48.76,48.78,4323.0,46.2906,46.3095,46.2621,46.2811,4323.0
2018-07-20 11:55:00,48.77,48.77,48.74,48.74,13145.0,46.2716,46.2716,46.2431,46.2431,13145.0
2018-07-20 12:00:00,48.73,48.78,48.72,48.78,12496.0,46.2336,46.2811,46.2242,46.2811,12496.0
2018-07-20 12:05:00,48.76,48.76,48.69,48.72,12916.0,46.2621,46.2621,46.1957,46.2242,12916.0
2018-07-20 12:10:00,48.72,48.73,48.65,48.66,10990.0,46.2242,46.2336,46.1577,46.1672,10990.0
2018-07-20 12:15:00,48.66,48.69,48.66,48.69,5557.0,46.1672,46.1957,46.1672,46.1957,5557.0
2018-07-20 12:20:00,48.7,48.74,48.7,48.71,10831.0,46.2052,46.2431,46.2052,46.2147,10831.0
2018-07-20 12:25:00,48.7,48.73,48.69,48.71,4985.0,46.2052,46.2336,46.1957,46.2147,4985.0
2018-07-20 12:30:00,48.7,48.7,48.67,48.68,25796.0,46.2052,46.2052,46.1767,46.1862,25796.0
2018-07-20 12:35:00,48.66,48.74,48.65,48.74,9662.0,46.1672,46.2431,46.1577,46.2431,9662.0
2018-07-20 12:40:00,48.72,48.75,48.72,48.73,7350.0,46.2242,46.2526,46.2242,46.2336,7350.0
2018-07-20 12:45:00,48.74,48.75,48.71,48.73,14264.0,46.2431,46.2526,46.2147,46.2336,14264.0
2018-07-20 12:50:00,48.74,48.75,48.73,48.74,13384.0,46.2431,46.2526,46.2336,46.2431,13384.0
2018-07-20 12:55:00,48.74,48.74,48.71,48.71,15600.0,46.2431,46.2431,46.2147,46.2147,15600.0
2018-07-20 13:00:00,48.72,48.74,48.72,48.73,7193.0,46.2242,46.2431,46.2242,46.2336,7193.0
2018-07-20 13:05:00,48.72,48.73,48.7,48.7,6137.0,46.2242,46.2336,46.2052,46.2052,6137.0
2018-07-20 13:10:00,48.72,48.75,48.72,48.74,9300.0,46.2242,46.2526,46.2242,46.2431,9300.0
2018-07-20 13:15:00,48.74,48.75,48.69,48.69,9250.0,46.2431,46.2526,46.1957,46.1957,9250.0
2018-07-20 13:20:00,48.68,48.69,48.61,48.62,14996.0,46.1862,46.1957,46.1198,46.1293,14996.0
2018-07-20 13:25:00,48.61,48.61,48.55,48.58,23509.0,46.1198,46.1198,46.0629,46.0913,23509.0
2018-07-20 13:30:00,48.57,48.6,48.54,48.6,14959.0,46.0818,46.1103,46.0534,46.1103,14959.0
2018-07-20 13:35:00,48.61,48.66,48.6,48.64,30500.0,46.1198,46.1672,46.1103,46.1483,30500.0
2018-07-20 13:40:00,48.64,48.66,48.64,48.65,13746.0,46.1483,46.1672,46.1483,46.1577,13746.0
2018-07-20 13:45:00,48.64,48.66,48.63,48.66,4279.0,46.1483,46.1672,46.1388,46.1672,4279.0
2018-07-20 13:50:00,48.68,48.69,48.66,48.67,2650.0,46.1862,46.1957,46.1672,46.1767,2650.0
2018-07-20 13:55:00,48.68,48.72,48.68,48.7,11288.0,46.1862,46.2242,46.1862,46.2052,11288.0
2018-07-20 14:00:00,48.69,48.75,48.68,48.73,15708.0,46.1957,46.2526,46.1862,46.2336,15708.0
2018-07-20 14:05:00,48.71,48.76,48.69,48.69,60143.0,46.2147,46.2621,46.1957,46.1957,60143.0
2018-07-20 14:10:00,48.7,48.71,48.63,48.63,17469.0,46.2052,46.2147,46.1388,46.1388,17469.0
2018-07-20 14:15:00,48.63,48.65,48.61,48.64,3690.0,46.1388,46.1577,46.1198,46.1483,3690.0
2018-07-20 14:20:00,48.64,48.65,48.61,48.63,4226.0,46.1483,46.1577,46.1198,46.1388,4226.0
2018-07-20 14:25:00,48.62,48.63,48.56,48.6,30241.0,46.1293,46.1388,46.0723,46.1103,30241.0
2018-07-20 14:30:00,48.6,48.61,48.45,48.46,66071.0,46.1103,46.1198,45.968,45.9775,66071.0
2018-07-20 14:35:00,48.45,48.46,48.39,48.44,68627.0,45.968,45.9775,45.9111,45.9585,68627.0
2018-07-20 14:40:00,48.43,48.52,48.43,48.52,12287.0,45.949,46.0344,45.949,46.0344,12287.0
2018-07-20 14:45:00,48.51,48.61,48.51,48.6,13460.0,46.0249,46.1198,46.0249,46.1103,13460.0
2018-07-20 14:50:00,48.61,48.62,48.59,48.61,10579.0,46.1198,46.1293,46.1008,46.1198,10579.0
2018-07-20 14:55:00,48.6,48.6,48.57,48.59,4984.0,46.1103,46.1103,46.0818,46.1008,4984.0
2018-07-20 15:00:00,48.59,48.59,48.54,48.55,3950.0,46.1008,46.1008,46.0534,46.0629,3950.0
2018-07-20 15:05:00,48.57,48.6,48.56,48.56,9254.0,46.0818,46.1103,46.0723,46.0723,9254.0
2018-07-20 15:10:00,48.56,48.57,48.49,48.54,19225.0,46.0723,46.0818,46.0059,46.0534,19225.0
2018-07-20 15:15:00,48.53,48.55,48.47,48.54,9014.0,46.0439,46.0629,45.987,46.0534,9014.0
2018-07-20 15:20:00,48.53,48.55,48.45,48.46,14887.0,46.0439,46.0629,45.968,45.9775,14887.0
2018-07-20 15:25:00,48.45,48.48,48.43,48.47,8630.0,45.968,45.9964,45.949,45.987,8630.0
2018-07-20 15:30:00,48.47,48.54,48.47,48.54,18329.0,45.987,46.0534,45.987,46.0534,18329.0
2018-07-20 15:35:00,48.54,48.54,48.49,48.5,16040.0,46.0534,46.0534,46.0059,46.0154,16040.0
2018-07-20 15:40:00,48.51,48.6,48.49,48.59,20972.0,46.0249,46.1103,46.0059,46.1008,20972.0
2018-07-20 15:45:00,48.59,48.59,48.5,48.5,39143.0,46.1008,46.1008,46.0154,46.0154,39143.0
2018-07-20 15:50:00,48.49,48.52,48.42,48.45,42913.0,46.0059,46.0344,45.9395,45.968,42913.0
2018-07-20 15:55:00,48.45,48.51,48.45,48.49,69338.0,45.968,46.0249,45.968,46.0059,69338.0
2018-07-23 09:30:00,48.35,48.44,48.33,48.35,25781.0,45.8731,45.9585,45.8541,45.8731,25781.0
2018-07-23 09:35:00,48.34,48.34,48.23,48.27,44134.0,45.8636,45.8636,45.7593,45.7972,44134.0
2018-07-23 09:40:00,48.24,48.3,48.18,48.3,22706.0,45.7687,45.8257,45.7118,45.8257,22706.0
2018-07-23 09:45:00,48.3,48.36,48.25,48.25,11166.0,45.8257,45.8826,45.7782,45.7782,11166.0
2018-07-23 09:50:00,48.25,48.35,48.24,48.24,32972.0,45.7782,45.8731,45.7687,45.7687,32972.0
2018-07-23 09:55:00,48.28,48.38,48.2,48.37,18324.0,45.8067,45.9016,45.7308,45.8921,18324.0
2018-07-23 10:00:00,48.39,48.52,48.37,48.47,42789.0,45.9111,46.0344,45.8921,45.987,42789.0
2018-07-23 10:05:00,48.48,48.48,48.4,48.45,9045.0,45.9964,45.9964,45.9205,45.968,9045.0
2018-07-23 10:10:00,48.44,48.44,48.38,48.41,11717.0,45.9585,45.9585,45.9016,45.93,11717.0
2018-07-23 10:15:00,48.4,48.4,48.31,48.31,28677.0,45.9205,45.9205,45.8352,45.8352,28677.0
2018-07-23 10:20:00,48.3,48.32,48.26,48.3,16832.0,45.8257,45.8446,45.7877,45.8257,16832.0
2018-07-23 10:25:00,48.31,48.33,48.22,48.27,13249.0,45.8352,45.8541,45.7498,45.7972,13249.0
2018-07-23 10:30:00,48.26,48.27,48.15,48.26,31909.0,45.7877,45.7972,45.6834,45.7877,31909.0
2018-07-23 10:35:00,48.26,48.36,48.24,48.36,28322.0,45.7877,45.8826,45.7687,45.8826,28322.0
2018-07-23 10:40:00,48.38,48.44,48.37,48.39,27771.0,45.9016,45.9585,45.8921,45.9111,27771.0
2018-07-23 10:45:00,48.42,48.44,48.37,48.4,24134.0,45.9395,45.9585,45.8921,45.9205,24134.0
2018-07-23 10:50:00,48.4,48.48,48.4,48.44,11304.0,45.9205,45.9964,45.9205,45.9585,11304.0
2018-07-23 10:55:00,48.43,48.44,48.39,48.4,6721.0,45.949,45.9585,45.9111,45.9205,6721.0
2018-07-23 11:00:00,48.39,48.45,48.34,48.34,18533.0,45.9111,45.968,45.8636,45.8636,18533.0
2018-07-23 11:05:00,48.35,48.36,48.28,48.3,15576.0,45.8731,45.8826,45.8067,45.8257,15576.0
2018-07-23 11:10:00,48.32,48.42,48.3,48.42,19545.0,45.8446,45.9395,45.8257,45.9395,19545.0
2018-07-23 11:15:00,48.41,48.47,48.39,48.43,23515.0,45.93,45.987,45.9111,45.949,23515.0
2018-07-23 11:20:00,48.43,48.47,48.41,48.47,29160.0,45.949,45.987,45.93,45.987,29160.0
2018-07-23 11:25:00,48.48,48.51,48.44,48.49,19070.0,45.9964,46.0249,45.9585,46.0059,19070.0
2018-07-23 11:30:00,48.49,48.55,48.49,48.53,16985.0,46.0059,46.0629,46.0059,46.0439,16985.0
2018-07-23 11:35:00,48.54,48.58,48.52,48.55,27150.0,46.0534,46.0913,46.0344,46.0629,27150.0
2018-07-23 11:40:00,48.56,48.59,48.52,48.53,19475.0,46.0723,46.1008,46.0344,46.0439,19475.0
2018-07-23 11:45:00,48.52,48.58,48.52,48.56,7216.0,46.0344,46.0913,46.0344,46.0723,7216.0
2018-07-23 11:50:00,48.56,48.58,48.53,48.57,6570.0,46.0723,46.0913,46.0439,46.0818,6570.0
2018-07-23 11:55:00,48.57,48.63,48.56,48.63,19987.0,46.0818,46.1388,46.0723,46.1388,19987.0
2018-07-23 12:00:00,48.63,48.64,48.61,48.61,32763.0,46.1388,46.1483,46.1198,46.1198,32763.0
2018-07-23 12:05:00,48.61,48.61,48.57,48.57,5314.0,46.1198,46.1198,46.0818,46.0818,5314.0
2018-07-23 12:10:00,48.57,48.63,48.56,48.61,8616.0,46.0818,46.1388,46.0723,46.1198,8616.0
2018-07-23 12:15:00,48.61,48.63,48.6,48.62,12390.0,46.1198,46.1388,46.1103,46.1293,12390.0
2018-07-23 12:20:00,48.63,48.74,48.63,48.71,28410.0,46.1388,46.2431,46.1388,46.2147,28410.0
2018-07-23 12:25:00,48.72,48.75,48.71,48.74,21339.0,46.2242,46.2526,46.2147,46.2431,21339.0
2018-07-23 12:30:00,48.73,48.75,48.7,48.75,31877.0,46.2336,46.2526,46.2052,46.2526,31877.0
2018-07-23 12:35:00,48.76,48.78,48.74,48.75,21588.0,46.2621,46.2811,46.2431,46.2526,21588.0
2018-07-23 12:40:00,48.77,48.79,48.76,48.77,9525.0,46.2716,46.2906,46.2621,46.2716,9525.0
2018-07-23 12:45:00,48.77,48.79,48.74,48.74,15419.0,46.2716,46.2906,46.2431,46.2431,15419.0
2018-07-23 12:50:00,48.74,48.75,48.73,48.73,2600.0,46.2431,46.2526,46.2336,46.2336,2600.0
2018-07-23 12:55:00,48.73,48.74,48.72,48.73,2168.0,46.2336,46.2431,46.2242,46.2336,2168.0
2018-07-23 13:00:00,48.74,48.77,48.73,48.74,6242.0,46.2431,46.2716,46.2336,46.2431,6242.0
2018-07-23 13:05:00,48.73,48.74,48.7,48.72,35035.0,46.2336,46.2431,46.2052,46.2242,35035.0
2018-07-23 13:10:00,48.71,48.72,48.69,48.7,30660.0,46.2147,46.2242,46.1957,46.2052,30660.0
2018-07-23 13:15:00,48.7,48.7,48.67,48.67,7502.0,46.2052,46.2052,46.1767,46.1767,7502.0
2018-07-23 13:20:00,48.67,48.67,48.6,48.6,15150.0,46.1767,46.1767,46.1103,46.1103,15150.0
2018-07-23 13:25:00,48.61,48.65,48.6,48.64,12905.0,46.1198,46.1577,46.1103,46.1483,12905.0
2018-07-23 13:30:00,48.65,48.69,48.65,48.69,7192.0,46.1577,46.1957,46.1577,46.1957,7192.0
2018-07-23 13:35:00,48.68,48.72,48.67,48.69,37902.0,46.1862,46.2242,46.1767,46.1957,37902.0
2018-07-23 13:40:00,48.7,48.74,48.69,48.73,8081.0,46.2052,46.2431,46.1957,46.2336,8081.0
2018-07-23 13:45:00,48.72,48.73,48.7,48.71,7350.0,46.2242,46.2336,46.2052,46.2147,7350.0
2018-07-23 13:50:00,48.72,48.78,48.72,48.77,12661.0,46.2242,46.2811,46.2242,46.2716,12661.0
2018-07-23 13:55:00,48.77,48.78,48.72,48.72,21045.0,46.2716,46.2811,46.2242,46.2242,21045.0
2018-07-23 14:00:00,48.72,48.78,48.71,48.76,8203.0,46.2242,46.2811,46.2147,46.2621,8203.0
2018-07-23 14:05:00,48.77,48.77,48.73,48.73,6000.0,46.2716,46.2716,46.2336,46.2336,6000.0
2018-07-23 14:10:00,48.74,48.77,48.74,48.76,5871.0,46.2431,46.2716,46.2431,46.2621,5871.0
2018-07-23 14:15:00,48.77,48.82,48.76,48.77,22148.0,46.2716,46.319,46.2621,46.2716,22148.0
2018-07-23 14:20:00,48.77,48.78,48.73,48.76,31997.0,46.2716,46.2811,46.2336,46.2621,31997.0
2018-07-23 14:25:00,48.78,48.78,48.77,48.78,3577.0,46.2811,46.2811,46.2716,46.2811,3577.0
2018-07-23 14:30:00,48.77,48.77,48.75,48.75,9088.0,46.2716,46.2716,46.2526,46.2526,9088.0
2018-07-23 14:35:00,48.75,48.77,48.74,48.76,8000.0,46.2526,46.2716,46.2431,46.2621,8000.0
2018-07-23 14:40:00,48.75,48.77,48.74,48.77,5539.0,46.2526,46.2716,46.2431,46.2716,5539.0
2018-07-23 14:45:00,48.77,48.83,48.76,48.81,25116.0,46.2716,46.3285,46.2621,46.3095,25116.0
2018-07-23 14:50:00,48.82,48.83,48.79,48.82,7458.0,46.319,46.3285,46.2906,46.319,7458.0
2018-07-23 14:55:00,48.81,48.81,48.78,48.78,6055.0,46.3095,46.3095,46.2811,46.2811,6055.0
2018-07-23 15:00:00,48.78,48.81,48.76,48.77,100768.0,46.2811,46.3095,46.2621,46.2716,100768.0
2018-07-23 15:05:00,48.78,48.79,48.77,48.77,3150.0,46.2811,46.2906,46.2716,46.2716,3150.0
2018-07-23 15:10:00,48.76,48.81,48.76,48.8,8323.0,46.2621,46.3095,46.2621,46.3001,8323.0
2018-07-23 15:15:00,48.79,48.79,48.77,48.78,10042.0,46.2906,46.2906,46.2716,46.2811,10042.0
2018-07-23 15:20:00,48.78,48.8,48.76,48.77,11790.0,46.2811,46.3001,46.2621,46.2716,11790.0
2018-07-23 15:25:00,48.77,48.78,48.74,48.77,6139.0,46.2716,46.2811,46.2431,46.2716,6139.0
2018-07-23 15:30:00,48.76,48.76,48.73,48.74,6512.0,46.2621,46.2621,46.2336,46.2431,6512.0
2018-07-23 15:35:00,48.74,48.76,48.73,48.74,6060.0,46.2431,46.2621,46.2336,46.2431,6060.0
2018-07-23 15:40:00,48.73,48.77,48.72,48.75,6467.0,46.2336,46.2716,46.2242,46.2526,6467.0
2018-07-23 15:45:00,48.77,48.8,48.77,48.78,8351.0,46.2716,46.3001,46.2716,46.2811,8351.0
2018-07-23 15:50:00,48.78,48.86,48.74,48.74,32161.0,46.2811,46.357,46.2431,46.2431,32161.0
2018-07-23 15:55:00,48.74,48.75,48.7,48.73,158028.0,46.2431,46.2526,46.2052,46.2336,158028.0
2018-07-24 09:30:00,49.52,49.62,49.51,49.6,282571.0,46.9832,47.078,46.9737,47.0591,282571.0
2018-07-24 09:35:00,49.59,49.84,49.59,49.81,99013.0,47.0496,47.2868,47.0496,47.2583,99013.0
2018-07-24 09:40:00,49.82,49.84,49.73,49.73,91276.0,47.2678,47.2868,47.1824,47.1824,91276.0
2018-07-24 09:45:00,49.74,49.77,49.71,49.73,43328.0,47.1919,47.2204,47.1634,47.1824,43328.0
2018-07-24 09:50:00,49.73,49.75,49.66,49.67,104038.0,47.1824,47.2014,47.116,47.1255,104038.0
2018-07-24 09:55:00,49.66,49.71,49.59,49.68,59137.0,47.116,47.1634,47.0496,47.135,59137.0
2018-07-24 10:00:00,49.71,49.79,49.67,49.76,47284.0,47.1634,47.2393,47.1255,47.2109,47284.0
2018-07-24 10:05:00,49.76,49.82,49.75,49.76,78293.0,47.2109,47.2678,47.2014,47.2109,78293.0
2018-07-24 10:10:00,49.75,49.77,49.69,49.71,23430.0,47.2014,47.2204,47.1445,47.1634,23430.0
2018-07-24 10:15:00,49.72,49.92,49.72,49.92,62514.0,47.1729,47.3627,47.1729,47.3627,62514.0
2018-07-24 10:20:00,49.91,49.94,49.86,49.91,41432.0,47.3532,47.3817,47.3058,47.3532,41432.0
2018-07-24 10:25:00,49.93,49.96,49.88,49.9,24217.0,47.3722,47.4006,47.3247,47.3437,24217.0
2018-07-24 10:30:00,49.91,49.96,49.9,49.95,34606.0,47.3532,47.4006,47.3437,47.3911,34606.0
2018-07-24 10:35:00,49.94,49.95,49.9,49.92,20815.0,47.3817,47.3911,47.3437,47.3627,20815.0
2018-07-24 10:40:00,49.92,49.93,49.83,49.86,113403.0,47.3627,47.3722,47.2773,47.3058,113403.0
2018-07-24 10:45:00,49.87,49.88,49.82,49.86,34178.0,47.3152,47.3247,47.2678,47.3058,34178.0
2018-07-24 10:50:00,49.86,49.89,49.83,49.83,13739.0,47.3058,47.3342,47.2773,47.2773,13739.0
2018-07-24 10:55:00,49.82,49.86,49.79,49.82,39919.0,47.2678,47.3058,47.2393,47.2678,39919.0
2018-07-24 11:00:00,49.8,49.84,49.58,49.6,55972.0,47.2488,47.2868,47.0401,47.0591,55972.0
2018-07-24 11:05:00,49.59,49.6,49.41,49.51,114553.0,47.0496,47.0591,46.8788,46.9737,114553.0
2018-07-24 11:10:00,49.51,49.59,49.42,49.58,54893.0,46.9737,47.0496,46.8883,47.0401,54893.0
2018-07-24 11:15:00,49.58,49.61,49.51,49.57,64598.0,47.0401,47.0686,46.9737,47.0306,64598.0
2018-07-24 11:20:00,49.57,49.65,49.5,49.65,40488.0,47.0306,47.1065,46.9642,47.1065,40488.0
2018-07-24 11:25:00,49.63,49.68,49.62,49.67,24408.0,47.0875,47.135,47.078,47.1255,24408.0
2018-07-24 11:30:00,49.68,49.69,49.56,49.6,28504.0,47.135,47.1445,47.0211,47.0591,28504.0
2018-07-24 11:35:00,49.59,49.6,49.51,49.58,18795.0,47.0496,47.0591,46.9737,47.0401,18795.0
2018-07-24 11:40:00,49.59,49.6,49.56,49.6,6386.0,47.0496,47.0591,47.0211,47.0591,6386.0
2018-07-24 11:45:00,49.6,49.62,49.47,49.53,23686.0,47.0591,47.078,46.9357,46.9927,23686.0
2018-07-24 11:50:00,49.53,49.53,49.45,49.49,16313.0,46.9927,46.9927,46.9168,46.9547,16313.0
2018-07-24 11:55:00,49.49,49.61,49.47,49.6,31564.0,46.9547,47.0686,46.9357,47.0591,31564.0
2018-07-24 12:00:00,49.6,49.69,49.56,49.68,40516.0,47.0591,47.1445,47.0211,47.135,40516.0
2018-07-24 12:05:00,49.69,49.69,49.65,49.67,22424.0,47.1445,47.1445,47.1065,47.1255,22424.0
2018-07-24 12:10:00,49.68,49.74,49.66,49.73,20999.0,47.135,47.1919,47.116,47.1824,20999.0
2018-07-24 12:15:00,49.73,49.73,49.67,49.67,18266.0,47.1824,47.1824,47.1255,47.1255,18266.0
2018-07-24 12:20:00,49.67,49.73,49.67,49.68,49302.0,47.1255,47.1824,47.1255,47.135,49302.0
2018-07-24 12:25:00,49.68,49.71,49.65,49.68,10075.0,47.135,47.1634,47.1065,47.135,10075.0
2018-07-24 12:30:00,49.67,49.72,49.65,49.7,13774.0,47.1255,47.1729,47.1065,47.1539,13774.0
2018-07-24 12:35:00,49.69,49.7,49.66,49.69,32303.0,47.1445,47.1539,47.116,47.1445,32303.0
2018-07-24 12:40:00,49.68,49.68,49.51,49.53,49210.0,47.135,47.135,46.9737,46.9927,49210.0
2018-07-24 12:45:00,49.55,49.58,49.51,49.53,108048.0,47.0116,47.0401,46.9737,46.9927,108048.0
2018-07-24 12:50:00,49.51,49.52,49.4,49.42,79271.0,46.9737,46.9832,46.8693,46.8883,79271.0
2018-07-24 12:55:00,49.42,49.46,49.37,49.44,28248.0,46.8883,46.9262,46.8409,46.9073,28248.0
2018-07-24 13:00:00,49.43,49.49,49.41,49.46,13176.0,46.8978,46.9547,46.8788,46.9262,13176.0
2018-07-24 13:05:00,49.44,49.55,49.44,49.51,16870.0,46.9073,47.0116,46.9073,46.9737,16870.0
2018-07-24 13:10:00,49.51,49.53,49.47,49.49,11172.0,46.9737,46.9927,46.9357,46.9547,11172.0
2018-07-24 13:15:00,49.49,49.5,49.31,49.32,36569.0,46.9547,46.9642,46.7839,46.7934,36569.0
2018-07-24 13:20:00,49.33,49.37,49.23,49.31,48084.0,46.8029,46.8409,46.708,46.7839,48084.0
2018-07-24 13:25:00,49.31,49.31,49.22,49.26,34304.0,46.7839,46.7839,46.6985,46.7365,34304.0
2018-07-24 13:30:00,49.26,49.29,49.06,49.17,61888.0,46.7365,46.765,46.5467,46.6511,61888.0
2018-07-24 13:35:00,49.16,49.16,49.05,49.08,16769.0,46.6416,46.6416,46.5372,46.5657,16769.0
2018-07-24 13:40:00,49.06,49.14,49.05,49.13,36258.0,46.5467,46.6226,46.5372,46.6131,36258.0
2018-07-24 13:45:00,49.13,49.28,49.03,49.28,62853.0,46.6131,46.7555,46.5183,46.7555,62853.0
2018-07-24 13:50:00,49.28,49.29,49.18,49.2,17341.0,46.7555,46.765,46.6606,46.6796,17341.0
2018-07-24 13:55:00,49.21,49.3,49.18,49.22,13728.0,46.6891,46.7744,46.6606,46.6985,13728.0
2018-07-24 14:00:00,49.2,49.22,49.09,49.09,12508.0,46.6796,46.6985,46.5752,46.5752,12508.0
2018-07-24 14:05:00,49.05,49.05,48.95,49.0,61211.0,46.5372,46.5372,46.4424,46.4898,61211.0
2018-07-24 14:10:00,49.02,49.05,48.99,49.0,20926.0,46.5088,46.5372,46.4803,46.4898,20926.0
2018-07-24 14:15:00,49.0,49.09,48.98,49.06,40633.0,46.4898,46.5752,46.4708,46.5467,40633.0
2018-07-24 14:20:00,49.07,49.14,49.06,49.11,20430.0,46.5562,46.6226,46.5467,46.5942,20430.0
2018-07-24 14:25:00,49.09,49.14,49.06,49.09,12613.0,46.5752,46.6226,46.5467,46.5752,12613.0
2018-07-24 14:30:00,49.1,49.2,49.01,49.18,30866.0,46.5847,46.6796,46.4993,46.6606,30866.0
2018-07-24 14:35:00,49.18,49.2,49.03,49.03,18195.0,46.6606,46.6796,46.5183,46.5183,18195.0
2018-07-24 14:40:00,49.04,49.21,49.04,49.15,25840.0,46.5278,46.6891,46.5278,46.6321,25840.0
2018-07-24 14:45:00,49.17,49.26,49.12,49.21,36765.0,46.6511,46.7365,46.6037,46.6891,36765.0
2018-07-24 14:50:00,49.19,49.19,49.09,49.11,10180.0,46.6701,46.6701,46.5752,46.5942,10180.0
2018-07-24 14:55:00,49.11,49.24,49.1,49.22,18380.0,46.5942,46.7175,46.5847,46.6985,18380.0
2018-07-24 15:00:00,49.19,49.24,49.18,49.21,10500.0,46.6701,46.7175,46.6606,46.6891,10500.0
2018-07-24 15:05:00,49.21,49.27,49.19,49.26,20148.0,46.6891,46.746,46.6701,46.7365,20148.0
2018-07-24 15:10:00,49.26,49.26,49.21,49.26,13039.0,46.7365,46.7365,46.6891,46.7365,13039.0
2018-07-24 15:15:00,49.26,49.34,49.23,49.3,15280.0,46.7365,46.8124,46.708,46.7744,15280.0
2018-07-24 15:20:00,49.3,49.3,49.2,49.21,10316.0,46.7744,46.7744,46.6796,46.6891,10316.0
2018-07-24 15:25:00,49.22,49.25,49.19,49.25,20334.0,46.6985,46.727,46.6701,46.727,20334.0
2018-07-24 15:30:00,49.25,49.36,49.23,49.32,36406.0,46.727,46.8314,46.708,46.7934,36406.0
2018-07-24 15:35:00,49.33,49.34,49.3,49.31,21628.0,46.8029,46.8124,46.7744,46.7839,21628.0
2018-07-24 15:40:00,49.31,49.34,49.25,49.27,18683.0,46.7839,46.8124,46.727,46.746,18683.0
2018-07-24 15:45:00,49.26,49.27,49.14,49.27,36783.0,46.7365,46.746,46.6226,46.746,36783.0
2018-07-24 15:50:00,49.28,49.43,49.28,49.42,45332.0,46.7555,46.8978,46.7555,46.8883,45332.0
2018-07-24 15:55:00,49.42,49.46,49.39,49.43,118497.0,46.8883,46.9262,46.8598,46.8978,118497.0
2018-07-25 09:30:00,49.33,49.45,49.32,49.4,90898.0,46.8029,46.9168,46.7934,46.8693,90898.0
2018-07-25 09:35:00,49.41,49.49,49.37,49.49,64612.0,46.8788,46.9547,46.8409,46.9547,64612.0
2018-07-25 09:40:00,49.49,49.56,49.46,49.54,42260.0,46.9547,47.0211,46.9262,47.0021,42260.0
2018-07-25 09:45:00,49.56,49.68,49.55,49.63,191796.0,47.0211,47.135,47.0116,47.0875,191796.0
2018-07-25 09:50:00,49.65,49.7,49.62,49.67,35058.0,47.1065,47.1539,47.078,47.1255,35058.0
2018-07-25 09:55:00,49.65,49.66,49.61,49.61,13014.0,47.1065,47.116,47.0686,47.0686,13014.0
2018-07-25 10:00:00,49.62,49.65,49.56,49.59,197877.0,47.078,47.1065,47.0211,47.0496,197877.0
2018-07-25 10:05:00,49.6,49.6,49.42,49.42,18539.0,47.0591,47.0591,46.8883,46.8883,18539.0
2018-07-25 10:10:00,49.43,49.46,49.39,49.39,97918.0,46.8978,46.9262,46.8598,46.8598,97918.0
2018-07-25 10:15:00,49.39,49.46,49.39,49.45,23285.0,46.8598,46.9262,46.8598,46.9168,23285.0
2018-07-25 10:20:00,49.43,49.5,49.43,49.47,18601.0,46.8978,46.9642,46.8978,46.9357,18601.0
2018-07-25 10:25:00,49.48,49.49,49.35,49.47,23497.0,46.9452,46.9547,46.8219,46.9357,23497.0
2018-07-25 10:30:00,49.48,49.64,49.46,49.64,41019.0,46.9452,47.097,46.9262,47.097,41019.0
2018-07-25 10:35:00,49.63,49.64,49.57,49.63,82681.0,47.0875,47.097,47.0306,47.0875,82681.0
2018-07-25 10:40:00,49.64,49.64,49.38,49.53,30982.0,47.097,47.097,46.8503,46.9927,30982.0
2018-07-25 10:45:00,49.51,49.59,49.41,49.42,12712.0,46.9737,47.0496,46.8788,46.8883,12712.0
2018-07-25 10:50:00,49.41,49.48,49.4,49.42,5764.0,46.8788,46.9452,46.8693,46.8883,5764.0
2018-07-25 10:55:00,49.38,49.46,49.37,49.43,6499.0,46.8503,46.9262,46.8409,46.8978,6499.0
2018-07-25 11:00:00,49.46,49.48,49.39,49.45,18485.0,46.9262,46.9452,46.8598,46.9168,18485.0
2018-07-25 11:05:00,49.47,49.48,49.35,49.39,24004.0,46.9357,46.9452,46.8219,46.8598,24004.0
2018-07-25 11:10:00,49.38,49.41,49.35,49.41,14200.0,46.8503,46.8788,46.8219,46.8788,14200.0
2018-07-25 11:15:00,49.4,49.5,49.4,49.48,115670.0,46.8693,46.9642,46.8693,46.9452,115670.0
2018-07-25 11:20:00,49.48,49.55,49.48,49.55,13844.0,46.9452,47.0116,46.9452,47.0116,13844.0
2018-07-25 11:25:00,49.56,49.62,49.56,49.6,114958.0,47.0211,47.078,47.0211,47.0591,114958.0
2018-07-25 11:30:00,49.6,49.64,49.6,49.61,19123.0,47.0591,47.097,47.0591,47.0686,19123.0
2018-07-25 11:35:00,49.61,49.62,49.57,49.58,22630.0,47.0686,47.078,47.0306,47.0401,22630.0
2018-07-25 11:40:00,49.59,49.68,49.59,49.68,44559.0,47.0496,47.135,47.0496,47.135,44559.0
2018-07-25 11:45:00,49.7,49.76,49.68,49.7,60681.0,47.1539,47.2109,47.135,47.1539,60681.0
2018-07-25 11:50:00,49.72,49.72,49.63,49.67,11335.0,47.1729,47.1729,47.0875,47.1255,11335.0
2018-07-25 11:55:00,49.69,49.77,49.67,49.75,33908.0,47.1445,47.2204,47.1255,47.2014,33908.0
2018-07-25 12:00:00,49.76,49.79,49.69,49.69,15306.0,47.2109,47.2393,47.1445,47.1445,15306.0
2018-07-25 12:05:00,49.69,49.72,49.68,49.69,5689.0,47.1445,47.1729,47.135,47.1445,5689.0
2018-07-25 12:10:00,49.7,49.75,49.69,49.74,10343.0,47.1539,47.2014,47.1445,47.1919,10343.0
2018-07-25 12:15:00,49.74,49.75,49.7,49.72,3100.0,47.1919,47.2014,47.1539,47.1729,3100.0
2018-07-25 12:20:00,49.73,49.78,49.72,49.78,8453.0,47.1824,47.2299,47.1729,47.2299,8453.0
2018-07-25 12:25:00,49.78,49.79,49.73,49.75,4735.0,47.2299,47.2393,47.1824,47.2014,4735.0
2018-07-25 12:30:00,49.76,49.76,49.7,49.72,22367.0,47.2109,47.2109,47.1539,47.1729,22367.0
2018-07-25 12:35:00,49.72,49.75,49.72,49.73,22310.0,47.1729,47.2014,47.1729,47.1824,22310.0
2018-07-25 12:40:00,49.76,49.82,49.75,49.81,17861.0,47.2109,47.2678,47.2014,47.2583,17861.0
2018-07-25 12:45:00,49.81,49.85,49.79,49.84,54621.0,47.2583,47.2963,47.2393,47.2868,54621.0
2018-07-25 12:50:00,49.84,49.88,49.83,49.87,29761.0,47.2868,47.3247,47.2773,47.3152,29761.0
2018-07-25 12:55:00,49.89,49.9,49.87,49.88,15300.0,47.3342,47.3437,47.3152,47.3247,15300.0
2018-07-25 13:00:00,49.9,49.92,49.86,49.86,45574.0,47.3437,47.3627,47.3058,47.3058,45574.0
2018-07-25 13:05:00,49.87,49.87,49.83,49.84,8420.0,47.3152,47.3152,47.2773,47.2868,8420.0
2018-07-25 13:10:00,49.84,49.85,49.81,49.81,4607.0,47.2868,47.2963,47.2583,47.2583,4607.0
2018-07-25 13:15:00,49.8,49.82,49.76,49.76,11963.0,47.2488,47.2678,47.2109,47.2109,11963.0
2018-07-25 13:20:00,49.76,49.78,49.73,49.75,11030.0,47.2109,47.2299,47.1824,47.2014,11030.0
2018-07-25 13:25:00,49.75,49.77,49.74,49.74,7046.0,47.2014,47.2204,47.1919,47.1919,7046.0
2018-07-25 13:30:00,49.74,49.76,49.73,49.76,3306.0,47.1919,47.2109,47.1824,47.2109,3306.0
2018-07-25 13:35:00,49.75,49.83,49.74,49.82,31319.0,47.2014,47.2773,47.1919,47.2678,31319.0
2018-07-25 13:40:00,49.84,49.9,49.83,49.86,22404.0,47.2868,47.3437,47.2773,47.3058,22404.0
2018-07-25 13:45:00,49.87,49.94,49.87,49.94,8928.0,47.3152,47.3817,47.3152,47.3817,8928.0
2018-07-25 13:50:00,49.93,49.97,49.92,49.95,39289.0,47.3722,47.4101,47.3627,47.3911,39289.0
2018-07-25 13:55:00,49.95,50.0,49.91,49.95,17362.0,47.3911,47.4386,47.3532,47.3911,17362.0
2018-07-25 14:00:00,49.96,50.08,49.92,50.04,69417.0,47.4006,47.5145,47.3627,47.4765,69417.0
2018-07-25 14:05:00,50.03,50.13,50.0,50.12,25594.0,47.467,47.5619,47.4386,47.5524,25594.0
2018-07-25 14:10:00,50.12,50.14,50.06,50.09,24356.0,47.5524,47.5714,47.4955,47.524,24356.0
2018-07-25 14:15:00,50.09,50.1,50.04,50.04,5258.0,47.524,47.5335,47.4765,47.4765,5258.0
2018-07-25 14:20:00,50.01,50.02,49.97,49.99,16389.0,47.4481,47.4576,47.4101,47.4291,16389.0
2018-07-25 14:25:00,50.0,50.03,49.98,50.01,8049.0,47.4386,47.467,47.4196,47.4481,8049.0
2018-07-25 14:30:00,50.04,50.1,50.02,50.09,24093.0,47.4765,47.5335,47.4576,47.524,24093.0
2018-07-25 14:35:00,50.1,50.17,50.1,50.11,59194.0,47.5335,47.5999,47.5335,47.5429,59194.0
2018-07-25 14:40:00,50.11,50.11,50.05,50.08,46515.0,47.5429,47.5429,47.486,47.5145,46515.0
2018-07-25 14:45:00,50.09,50.21,50.08,50.19,62661.0,47.524,47.6378,47.5145,47.6188,62661.0
2018-07-25 14:50:00,50.17,50.18,50.09,50.13,16142.0,47.5999,47.6094,47.524,47.5619,16142.0
2018-07-25 14:55:00,50.13,50.13,50.07,50.09,24025.0,47.5619,47.5619,47.505,47.524,24025.0
2018-07-25 15:00:00,50.1,50.11,50.06,50.08,29068.0,47.5335,47.5429,47.4955,47.5145,29068.0
2018-07-25 15:05:00,50.09,50.12,50.08,50.1,12047.0,47.524,47.5524,47.5145,47.5335,12047.0
2018-07-25 15:10:00,50.12,50.13,50.06,50.07,20358.0,47.5524,47.5619,47.4955,47.505,20358.0
2018-07-25 15:15:00,50.07,50.07,50.01,50.02,19391.0,47.505,47.505,47.4481,47.4576,19391.0
2018-07-25 15:20:00,50.03,50.07,50.01,50.06,18416.0,47.467,47.505,47.4481,47.4955,18416.0
2018-07-25 15:25:00,50.06,50.1,50.0,50.05,12118.0,47.4955,47.5335,47.4386,47.486,12118.0
2018-07-25 15:30:00,50.06,50.08,49.96,50.0,41889.0,47.4955,47.5145,47.4006,47.4386,41889.0
2018-07-25 15:35:00,50.02,50.4,50.02,50.37,194721.0,47.4576,47.8181,47.4576,47.7896,194721.0
2018-07-25 15:40:00,50.38,50.61,50.35,50.57,148925.0,47.7991,48.0173,47.7707,47.9794,148925.0
2018-07-25 15:45:00,50.57,50.76,50.44,50.76,128151.0,47.9794,48.1596,47.856,48.1596,128151.0
2018-07-25 15:50:00,50.76,50.92,50.74,50.84,134942.0,48.1596,48.3114,48.1407,48.2355,134942.0
2018-07-25 15:55:00,50.84,50.86,50.64,50.8,266461.0,48.2355,48.2545,48.0458,48.1976,266461.0
2018-07-26 09:30:00,50.3,50.4,50.22,50.37,97721.0,47.7232,47.8181,47.6473,47.7896,97721.0
2018-07-26 09:35:00,50.35,50.48,50.33,50.47,44287.0,47.7707,47.894,47.7517,47.8845,44287.0
2018-07-26 09:40:00,50.48,50.63,50.37,50.52,122317.0,47.894,48.0363,47.7896,47.9319,122317.0
2018-07-26 09:45:00,50.52,50.52,50.38,50.38,30641.0,47.9319,47.9319,47.7991,47.7991,30641.0
2018-07-26 09:50:00,50.4,50.41,50.33,50.34,41167.0,47.8181,47.8276,47.7517,47.7612,41167.0
2018-07-26 09:55:00,50.37,50.41,50.32,50.41,38034.0,47.7896,47.8276,47.7422,47.8276,38034.0
2018-07-26 10:00:00,50.42,50.48,50.4,50.46,47586.0,47.8371,47.894,47.8181,47.875,47586.0
2018-07-26 10:05:00,50.45,50.5,50.41,50.48,46863.0,47.8655,47.913,47.8276,47.894,46863.0
2018-07-26 10:10:00,50.49,50.58,50.48,50.48,22674.0,47.9035,47.9889,47.894,47.894,22674.0
2018-07-26 10:15:00,50.48,50.56,50.45,50.56,26672.0,47.894,47.9699,47.8655,47.9699,26672.0
2018-07-26 10:20:00,50.55,50.55,50.42,50.47,22675.0,47.9604,47.9604,47.8371,47.8845,22675.0
2018-07-26 10:25:00,50.47,50.47,50.38,50.4,24396.0,47.8845,47.8845,47.7991,47.8181,24396.0
2018-07-26 10:30:00,50.37,50.48,50.36,50.42,26673.0,47.7896,47.894,47.7801,47.8371,26673.0
2018-07-26 10:35:00,50.41,50.6,50.41,50.59,89838.0,47.8276,48.0078,47.8276,47.9984,89838.0
2018-07-26 10:40:00,50.6,50.61,50.48,50.54,35038.0,48.0078,48.0173,47.894,47.9509,35038.0
2018-07-26 10:45:00,50.56,50.6,50.51,50.53,12378.0,47.9699,48.0078,47.9225,47.9414,12378.0
2018-07-26 10:50:00,50.52,50.63,50.51,50.59,35637.0,47.9319,48.0363,47.9225,47.9984,35637.0
2018-07-26 10:55:00,50.6,50.63,50.58,50.62,13383.0,48.0078,48.0363,47.9889,48.0268,13383.0
2018-07-26 11:00:00,50.63,50.65,50.58,50.59,15371.0,48.0363,48.0553,47.9889,47.9984,15371.0
2018-07-26 11:05:00,50.6,50.69,50.59,50.67,31834.0,48.0078,48.0932,47.9984,48.0743,31834.0
2018-07-26 11:10:00,50.68,50.69,50.59,50.66,51413.0,48.0837,48.0932,47.9984,48.0648,51413.0
2018-07-26 11:15:00,50.66,50.66,50.58,50.64,6907.0,48.0648,48.0648,47.9889,48.0458,6907.0
2018-07-26 11:20:00,50.63,50.7,50.61,50.63,8255.0,48.0363,48.1027,48.0173,48.0363,8255.0
2018-07-26 11:25:00,50.61,50.61,50.57,50.6,16244.0,48.0173,48.0173,47.9794,48.0078,16244.0
2018-07-26 11:30:00,50.59,50.62,50.51,50.52,11016.0,47.9984,48.0268,47.9225,47.9319,11016.0
2018-07-26 11:35:00,50.5,50.54,50.48,50.52,44406.0,47.913,47.9509,47.894,47.9319,44406.0
2018-07-26 11:40:00,50.53,50.6,50.52,50.58,40536.0,47.9414,48.0078,47.9319,47.9889,40536.0
2018-07-26 11:45:00,50.58,50.59,50.54,50.58,12448.0,47.9889,47.9984,47.9509,47.9889,12448.0
2018-07-26 11:50:00,50.59,50.61,50.54,50.57,15770.0,47.9984,48.0173,47.9509,47.9794,15770.0
2018-07-26 11:55:00,50.59,50.67,50.58,50.67,19553.0,47.9984,48.0743,47.9889,48.0743,19553.0
2018-07-26 12:00:00,50.68,50.78,50.65,50.75,139674.0,48.0837,48.1786,48.0553,48.1502,139674.0
2018-07-26 12:05:00,50.73,50.74,50.57,50.59,16949.0,48.1312,48.1407,47.9794,47.9984,16949.0
2018-07-26 12:10:00,50.57,50.63,50.55,50.6,45227.0,47.9794,48.0363,47.9604,48.0078,45227.0
2018-07-26 12:15:00,50.59,50.63,50.56,50.56,105676.0,47.9984,48.0363,47.9699,47.9699,105676.0
2018-07-26 12:20:00,50.56,50.58,50.49,50.49,20592.0,47.9699,47.9889,47.9035,47.9035,20592.0
2018-07-26 12:25:00,50.48,50.48,50.43,50.46,16149.0,47.894,47.894,47.8466,47.875,16149.0
2018-07-26 12:30:00,50.47,50.48,50.42,50.43,13140.0,47.8845,47.894,47.8371,47.8466,13140.0
2018-07-26 12:35:00,50.43,50.48,50.41,50.47,59288.0,47.8466,47.894,47.8276,47.8845,59288.0
2018-07-26 12:40:00,50.46,50.47,50.44,50.45,9477.0,47.875,47.8845,47.856,47.8655,9477.0
2018-07-26 12:45:00,50.45,50.48,50.38,50.38,17376.0,47.8655,47.894,47.7991,47.7991,17376.0
2018-07-26 12:50:00,50.41,50.42,50.28,50.29,58759.0,47.8276,47.8371,47.7042,47.7137,58759.0
2018-07-26 12:55:00,50.34,50.35,50.3,50.32,15161.0,47.7612,47.7707,47.7232,47.7422,15161.0
2018-07-26 13:00:00,50.3,50.37,50.27,50.37,26268.0,47.7232,47.7896,47.6947,47.7896,26268.0
2018-07-26 13:05:00,50.37,50.37,50.29,50.36,22617.0,47.7896,47.7896,47.7137,47.7801,22617.0
2018-07-26 13:10:00,50.35,50.4,50.34,50.38,13891.0,47.7707,47.8181,47.7612,47.7991,13891.0
2018-07-26 13:15:00,50.37,50.5,50.36,50.45,28339.0,47.7896,47.913,47.7801,47.8655,28339.0
2018-07-26 13:20:00,50.46,50.52,50.45,50.52,22920.0,47.875,47.9319,47.8655,47.9319,22920.0
2018-07-26 13:25:00,50.5,50.52,50.47,50.47,11306.0,47.913,47.9319,47.8845,47.8845,11306.0
2018-07-26 13:30:00,50.48,50.48,50.42,50.43,20785.0,47.894,47.894,47.8371,47.8466,20785.0
2018-07-26 13:35:00,50.43,50.46,50.39,50.41,6483.0,47.8466,47.875,47.8086,47.8276,6483.0
2018-07-26 13:40:00,50.42,50.45,50.38,50.42,17883.0,47.8371,47.8655,47.7991,47.8371,17883.0
2018-07-26 13:45:00,50.42,50.42,50.36,50.39,13935.0,47.8371,47.8371,47.7801,47.8086,13935.0
2018-07-26 13:50:00,50.43,50.43,50.41,50.41,2000.0,47.8466,47.8466,47.8276,47.8276,2000.0
2018-07-26 13:55:00,50.38,50.42,50.34,50.39,11994.0,47.7991,47.8371,47.7612,47.8086,11994.0
2018-07-26 14:00:00,50.38,50.4,50.3,50.34,12775.0,47.7991,47.8181,47.7232,47.7612,12775.0
2018-07-26 14:05:00,50.36,50.39,50.34,50.39,6151.0,47.7801,47.8086,47.7612,47.8086,6151.0
2018-07-26 14:10:00,50.39,50.44,50.39,50.41,44173.0,47.8086,47.856,47.8086,47.8276,44173.0
2018-07-26 14:15:00,50.4,50.43,50.39,50.4,8215.0,47.8181,47.8466,47.8086,47.8181,8215.0
2018-07-26 14:20:00,50.41,50.43,50.39,50.43,31440.0,47.8276,47.8466,47.8086,47.8466,31440.0
2018-07-26 14:25:00,50.43,50.46,50.39,50.45,16562.0,47.8466,47.875,47.8086,47.8655,16562.0
2018-07-26 14:30:00,50.44,50.49,50.42,50.47,5660.0,47.856,47.9035,47.8371,47.8845,5660.0
2018-07-26 14:35:00,50.46,50.51,50.45,50.48,13390.0,47.875,47.9225,47.8655,47.894,13390.0
2018-07-26 14:40:00,50.49,50.5,50.43,50.43,7946.0,47.9035,47.913,47.8466,47.8466,7946.0
2018-07-26 14:45:00,50.44,50.48,50.42,50.42,6289.0,47.856,47.894,47.8371,47.8371,6289.0
2018-07-26 14:50:00,50.43,50.45,50.42,50.43,10255.0,47.8466,47.8655,47.8371,47.8466,10255.0
2018-07-26 14:55:00,50.41,50.44,50.39,50.39,8240.0,47.8276,47.856,47.8086,47.8086,8240.0
2018-07-26 15:00:00,50.38,50.38,50.25,50.3,17024.0,47.7991,47.7991,47.6758,47.7232,17024.0
2018-07-26 15:05:00,50.3,50.34,50.28,50.34,8615.0,47.7232,47.7612,47.7042,47.7612,8615.0
2018-07-26 15:10:00,50.33,50.33,50.25,50.29,13200.0,47.7517,47.7517,47.6758,47.7137,13200.0
2018-07-26 15:15:00,50.31,50.34,50.29,50.31,6691.0,47.7327,47.7612,47.7137,47.7327,6691.0
2018-07-26 15:20:00,50.31,50.33,50.23,50.28,29445.0,47.7327,47.7517,47.6568,47.7042,29445.0
2018-07-26 15:25:00,50.28,50.35,50.26,50.33,20249.0,47.7042,47.7707,47.6853,47.7517,20249.0
2018-07-26 15:30:00,50.34,50.44,50.33,50.43,21444.0,47.7612,47.856,47.7517,47.8466,21444.0
2018-07-26 15:35:00,50.44,50.44,50.38,50.41,6522.0,47.856,47.856,47.7991,47.8276,6522.0
2018-07-26 15:40:00,50.41,50.41,50.27,50.27,14057.0,47.8276,47.8276,47.6947,47.6947,14057.0
2018-07-26 15:45:00,50.26,50.38,50.25,50.36,14996.0,47.6853,47.7991,47.6758,47.7801,14996.0
2018-07-26 15:50:00,50.34,50.36,50.27,50.32,27813.0,47.7612,47.7801,47.6947,47.7422,27813.0
2018-07-26 15:55:00,50.33,50.4,50.3,50.34,45713.0,47.7517,47.8181,47.7232,47.7612,45713.0
2018-07-27 09:30:00,50.58,50.58,50.47,50.47,99227.0,47.9889,47.9889,47.8845,47.8845,99227.0
2018-07-27 09:35:00,50.5,50.53,50.4,50.4,59936.0,47.913,47.9414,47.8181,47.8181,59936.0
2018-07-27 09:40:00,50.4,50.47,50.36,50.46,65045.0,47.8181,47.8845,47.7801,47.875,65045.0
2018-07-27 09:45:00,50.46,50.51,50.43,50.45,41737.0,47.875,47.9225,47.8466,47.8655,41737.0
2018-07-27 09:50:00,50.45,50.46,50.37,50.45,28482.0,47.8655,47.875,47.7896,47.8655,28482.0
2018-07-27 09:55:00,50.47,50.49,50.18,50.2,72053.0,47.8845,47.9035,47.6094,47.6283,72053.0
2018-07-27 10:00:00,50.18,50.3,50.17,50.27,26564.0,47.6094,47.7232,47.5999,47.6947,26564.0
2018-07-27 10:05:00,50.29,50.31,50.25,50.3,20769.0,47.7137,47.7327,47.6758,47.7232,20769.0
2018-07-27 10:10:00,50.3,50.3,50.11,50.11,28967.0,47.7232,47.7232,47.5429,47.5429,28967.0
2018-07-27 10:15:00,50.12,50.23,50.09,50.2,49468.0,47.5524,47.6568,47.524,47.6283,49468.0
2018-07-27 10:20:00,50.2,50.28,50.2,50.26,28885.0,47.6283,47.7042,47.6283,47.6853,28885.0
2018-07-27 10:25:00,50.23,50.26,50.15,50.18,60414.0,47.6568,47.6853,47.5809,47.6094,60414.0
2018-07-27 10:30:00,50.14,50.25,50.12,50.25,17774.0,47.5714,47.6758,47.5524,47.6758,17774.0
2018-07-27 10:35:00,50.24,50.24,50.17,50.2,15447.0,47.6663,47.6663,47.5999,47.6283,15447.0
2018-07-27 10:40:00,50.18,50.18,50.02,50.11,33456.0,47.6094,47.6094,47.4576,47.5429,33456.0
2018-07-27 10:45:00,50.12,50.12,49.93,49.94,74527.0,47.5524,47.5524,47.3722,47.3817,74527.0
2018-07-27 10:50:00,49.95,50.06,49.94,50.01,34171.0,47.3911,47.4955,47.3817,47.4481,34171.0
2018-07-27 10:55:00,50.01,50.05,49.9,50.05,27201.0,47.4481,47.486,47.3437,47.486,27201.0
2018-07-27 11:00:00,50.02,50.08,49.99,50.06,27894.0,47.4576,47.5145,47.4291,47.4955,27894.0
2018-07-27 11:05:00,50.02,50.02,49.9,49.94,22614.0,47.4576,47.4576,47.3437,47.3817,22614.0
2018-07-27 11:10:00,49.95,50.02,49.91,49.95,21927.0,47.3911,47.4576,47.3532,47.3911,21927.0
2018-07-27 11:15:00,49.95,49.96,49.87,49.94,36373.0,47.3911,47.4006,47.3152,47.3817,36373.0
2018-07-27 11:20:00,49.95,50.02,49.92,49.98,33555.0,47.3911,47.4576,47.3627,47.4196,33555.0
2018-07-27 11:25:00,49.96,50.01,49.92,49.98,11898.0,47.4006,47.4481,47.3627,47.4196,11898.0
2018-07-27 11:30:00,49.98,50.05,49.92,50.04,16043.0,47.4196,47.486,47.3627,47.4765,16043.0
2018-07-27 11:35:00,50.02,50.09,50.0,50.06,22194.0,47.4576,47.524,47.4386,47.4955,22194.0
2018-07-27 11:40:00,50.05,50.07,49.96,50.0,18474.0,47.486,47.505,47.4006,47.4386,18474.0
2018-07-27 11:45:00,49.97,49.99,49.96,49.96,6390.0,47.4101,47.4291,47.4006,47.4006,6390.0
2018-07-27 11:50:00,49.98,50.03,49.92,49.97,9446.0,47.4196,47.467,47.3627,47.4101,9446.0
2018-07-27 11:55:00,49.99,50.01,49.88,49.9,16661.0,47.4291,47.4481,47.3247,47.3437,16661.0
2018-07-27 12:00:00,49.89,49.89,49.64,49.69,62354.0,47.3342,47.3342,47.097,47.1445,62354.0
2018-07-27 12:05:00,49.71,49.74,49.65,49.71,55793.0,47.1634,47.1919,47.1065,47.1634,55793.0
2018-07-27 12:10:00,49.72,49.78,49.7,49.75,36493.0,47.1729,47.2299,47.1539,47.2014,36493.0
2018-07-27 12:15:00,49.74,49.78,49.71,49.78,14987.0,47.1919,47.2299,47.1634,47.2299,14987.0
2018-07-27 12:20:00,49.75,49.75,49.65,49.66,18369.0,47.2014,47.2014,47.1065,47.116,18369.0
2018-07-27 12:25:00,49.66,49.69,49.59,49.67,38152.0,47.116,47.1445,47.0496,47.1255,38152.0
2018-07-27 12:30:00,49.65,49.65,49.47,49.49,56135.0,47.1065,47.1065,46.9357,46.9547,56135.0
2018-07-27 12:35:00,49.49,49.49,49.19,49.19,96694.0,46.9547,46.9547,46.6701,46.6701,96694.0
2018-07-27 12:40:00,49.18,49.32,49.18,49.28,60602.0,46.6606,46.7934,46.6606,46.7555,60602.0
2018-07-27 12:45:00,49.32,49.34,49.2,49.2,21963.0,46.7934,46.8124,46.6796,46.6796,21963.0
2018-07-27 12:50:00,49.2,49.24,49.11,49.16,49081.0,46.6796,46.7175,46.5942,46.6416,49081.0
2018-07-27 12:55:00,49.15,49.2,48.96,48.98,68050.0,46.6321,46.6796,46.4519,46.4708,68050.0
2018-07-27 13:00:00,48.98,49.01,48.76,49.01,132890.0,46.4708,46.4993,46.2621,46.4993,132890.0
2018-07-27 13:05:00,49.01,49.19,49.01,49.04,43063.0,46.4993,46.6701,46.4993,46.5278,43063.0
2018-07-27 13:10:00,49.05,49.09,48.95,49.05,24956.0,46.5372,46.5752,46.4424,46.5372,24956.0
2018-07-27 13:15:00,49.05,49.06,48.88,48.96,22074.0,46.5372,46.5467,46.376,46.4519,22074.0
2018-07-27 13:20:00,49.02,49.04,48.93,48.98,17144.0,46.5088,46.5278,46.4234,46.4708,17144.0
2018-07-27 13:25:00,48.98,49.11,48.97,49.11,56365.0,46.4708,46.5942,46.4613,46.5942,56365.0
2018-07-27 13:30:00,49.06,49.09,49.0,49.04,36332.0,46.5467,46.5752,46.4898,46.5278,36332.0
2018-07-27 13:35:00,49.06,49.15,49.0,49.15,40175.0,46.5467,46.6321,46.4898,46.6321,40175.0
2018-07-27 13:40:00,49.14,49.18,49.08,49.17,18695.0,46.6226,46.6606,46.5657,46.6511,18695.0
2018-07-27 13:45:00,49.18,49.27,49.17,49.26,70265.0,46.6606,46.746,46.6511,46.7365,70265.0
2018-07-27 13:50:00,49.26,49.32,49.25,49.28,30755.0,46.7365,46.7934,46.727,46.7555,30755.0
2018-07-27 13:55:00,49.28,49.37,49.28,49.37,38136.0,46.7555,46.8409,46.7555,46.8409,38136.0
2018-07-27 14:00:00,49.35,49.41,49.28,49.3,93159.0,46.8219,46.8788,46.7555,46.7744,93159.0
2018-07-27 14:05:00,49.31,49.33,49.24,49.25,23880.0,46.7839,46.8029,46.7175,46.727,23880.0
2018-07-27 14:10:00,49.24,49.31,49.24,49.24,5600.0,46.7175,46.7839,46.7175,46.7175,5600.0
2018-07-27 14:15:00,49.22,49.24,49.06,49.07,11614.0,46.6985,46.7175,46.5467,46.5562,11614.0
2018-07-27 14:20:00,49.08,49.1,49.04,49.07,9290.0,46.5657,46.5847,46.5278,46.5562,9290.0
2018-07-27 14:25:00,49.07,49.08,48.99,49.05,53404.0,46.5562,46.5657,46.4803,46.5372,53404.0
2018-07-27 14:30:00,49.05,49.2,48.98,49.15,27564.0,46.5372,46.6796,46.4708,46.6321,27564.0
2018-07-27 14:35:00,49.13,49.13,48.95,48.95,13934.0,46.6131,46.6131,46.4424,46.4424,13934.0
2018-07-27 14:40:00,48.96,49.15,48.96,48.98,12090.0,46.4519,46.6321,46.4519,46.4708,12090.0
2018-07-27 14:45:00,48.97,49.06,48.95,48.96,23633.0,46.4613,46.5467,46.4424,46.4519,23633.0
2018-07-27 14:50:00,48.98,49.09,48.95,49.09,19782.0,46.4708,46.5752,46.4424,46.5752,19782.0
2018-07-27 14:55:00,49.11,49.12,48.99,49.03,9507.0,46.5942,46.6037,46.4803,46.5183,9507.0
2018-07-27 15:00:00,49.12,49.21,49.09,49.2,23755.0,46.6037,46.6891,46.5752,46.6796,23755.0
2018-07-27 15:05:00,49.21,49.28,49.2,49.22,29923.0,46.6891,46.7555,46.6796,46.6985,29923.0
2018-07-27 15:10:00,49.21,49.35,49.2,49.28,25538.0,46.6891,46.8219,46.6796,46.7555,25538.0
2018-07-27 15:15:00,49.3,49.31,49.26,49.26,6357.0,46.7744,46.7839,46.7365,46.7365,6357.0
2018-07-27 15:20:00,49.26,49.32,49.24,49.31,4457.0,46.7365,46.7934,46.7175,46.7839,4457.0
2018-07-27 15:25:00,49.3,49.31,49.15,49.15,23519.0,46.7744,46.7839,46.6321,46.6321,23519.0
2018-07-27 15:30:00,49.18,49.32,49.17,49.3,23485.0,46.6606,46.7934,46.6511,46.7744,23485.0
2018-07-27 15:35:00,49.28,49.32,49.22,49.25,19034.0,46.7555,46.7934,46.6985,46.727,19034.0
2018-07-27 15:40:00,49.21,49.36,49.19,49.29,43656.0,46.6891,46.8314,46.6701,46.765,43656.0
2018-07-27 15:45:00,49.27,49.34,49.25,49.3,44340.0,46.746,46.8124,46.727,46.7744,44340.0
2018-07-27 15:50:00,49.3,49.41,49.24,49.24,74542.0,46.7744,46.8788,46.7175,46.7175,74542.0
2018-07-27 15:55:00,49.26,49.36,49.25,49.33,131932.0,46.7365,46.8314,46.727,46.8029,131932.0
2018-07-30 09:30:00,49.35,49.44,49.18,49.19,59615.0,46.8219,46.9073,46.6606,46.6701,59615.0
2018-07-30 09:35:00,49.17,49.27,49.14,49.14,41149.0,46.6511,46.746,46.6226,46.6226,41149.0
2018-07-30 09:40:00,49.13,49.2,49.01,49.02,32030.0,46.6131,46.6796,46.4993,46.5088,32030.0
2018-07-30 09:45:00,49.02,49.2,48.99,49.13,56642.0,46.5088,46.6796,46.4803,46.6131,56642.0
2018-07-30 09:50:00,49.16,49.17,48.99,49.0,21823.0,46.6416,46.6511,46.4803,46.4898,21823.0
2018-07-30 09:55:00,49.01,49.09,48.98,49.04,40928.0,46.4993,46.5752,46.4708,46.5278,40928.0
2018-07-30 10:00:00,49.03,49.09,48.98,48.98,18401.0,46.5183,46.5752,46.4708,46.4708,18401.0
2018-07-30 10:05:00,48.97,49.08,48.97,49.07,11032.0,46.4613,46.5657,46.4613,46.5562,11032.0
2018-07-30 10:10:00,49.09,49.09,48.9,48.9,12207.0,46.5752,46.5752,46.3949,46.3949,12207.0
2018-07-30 10:15:00,48.88,49.08,48.86,49.06,23460.0,46.376,46.5657,46.357,46.5467,23460.0
2018-07-30 10:20:00,49.08,49.12,48.96,49.01,11828.0,46.5657,46.6037,46.4519,46.4993,11828.0
2018-07-30 10:25:00,49.02,49.17,48.94,49.17,17805.0,46.5088,46.6511,46.4329,46.6511,17805.0
2018-07-30 10:30:00,49.16,49.16,48.99,48.99,35043.0,46.6416,46.6416,46.4803,46.4803,35043.0
2018-07-30 10:35:00,48.99,49.0,48.87,48.98,24086.0,46.4803,46.4898,46.3665,46.4708,24086.0
2018-07-30 10:40:00,48.96,48.99,48.87,48.99,18943.0,46.4519,46.4803,46.3665,46.4803,18943.0
2018-07-30 10:45:00,49.01,49.03,48.96,48.98,11007.0,46.4993,46.5183,46.4519,46.4708,11007.0
2018-07-30 10:50:00,48.98,49.01,48.84,48.88,23915.0,46.4708,46.4993,46.338,46.376,23915.0
2018-07-30 10:55:00,48.87,48.97,48.85,48.87,28593.0,46.3665,46.4613,46.3475,46.3665,28593.0
2018-07-30 11:00:00,48.86,48.89,48.77,48.85,20606.0,46.357,46.3854,46.2716,46.3475,20606.0
2018-07-30 11:05:00,48.86,48.96,48.82,48.82,15236.0,46.357,46.4519,46.319,46.319,15236.0
2018-07-30 11:10:00,48.83,48.83,48.71,48.79,42478.0,46.3285,46.3285,46.2147,46.2906,42478.0
2018-07-30 11:15:00,48.81,48.86,48.71,48.77,14825.0,46.3095,46.357,46.2147,46.2716,14825.0
2018-07-30 11:20:00,48.81,48.85,48.8,48.85,13691.0,46.3095,46.3475,46.3001,46.3475,13691.0
2018-07-30 11:25:00,48.85,48.88,48.79,48.79,11696.0,46.3475,46.376,46.2906,46.2906,11696.0
2018-07-30 11:30:00,48.85,48.86,48.77,48.81,5076.0,46.3475,46.357,46.2716,46.3095,5076.0
2018-07-30 11:35:00,48.79,48.79,48.69,48.69,24172.0,46.2906,46.2906,46.1957,46.1957,24172.0
2018-07-30 11:40:00,48.7,48.79,48.69,48.76,5357.0,46.2052,46.2906,46.1957,46.2621,5357.0
2018-07-30 11:45:00,48.76,48.76,48.68,48.71,6006.0,46.2621,46.2621,46.1862,46.2147,6006.0
2018-07-30 11:50:00,48.69,48.78,48.69,48.76,13099.0,46.1957,46.2811,46.1957,46.2621,13099.0
2018-07-30 11:55:00,48.77,48.91,48.77,48.78,20597.0,46.2716,46.4044,46.2716,46.2811,20597.0
2018-07-30 12:00:00,48.78,48.78,48.62,48.63,44527.0,46.2811,46.2811,46.1293,46.1388,44527.0
2018-07-30 12:05:00,48.61,48.7,48.6,48.6,38264.0,46.1198,46.2052,46.1103,46.1103,38264.0
2018-07-30 12:10:00,48.59,48.62,48.5,48.52,54697.0,46.1008,46.1293,46.0154,46.0344,54697.0
2018-07-30 12:15:00,48.52,48.56,48.51,48.51,18816.0,46.0344,46.0723,46.0249,46.0249,18816.0
2018-07-30 12:20:00,48.56,48.57,48.45,48.54,27840.0,46.0723,46.0818,45.968,46.0534,27840.0
2018-07-30 12:25:00,48.56,48.6,48.5,48.51,20200.0,46.0723,46.1103,46.0154,46.0249,20200.0
2018-07-30 12:30:00,48.51,48.52,48.47,48.51,14300.0,46.0249,46.0344,45.987,46.0249,14300.0
2018-07-30 12:35:00,48.48,48.52,48.46,48.47,10373.0,45.9964,46.0344,45.9775,45.987,10373.0
2018-07-30 12:40:00,48.45,48.49,48.36,48.42,119471.0,45.968,46.0059,45.8826,45.9395,119471.0
2018-07-30 12:45:00,48.4,48.41,48.21,48.26,36614.0,45.9205,45.93,45.7403,45.7877,36614.0
2018-07-30 12:50:00,48.23,48.34,48.23,48.34,20680.0,45.7593,45.8636,45.7593,45.8636,20680.0
2018-07-30 12:55:00,48.34,48.44,48.33,48.43,43770.0,45.8636,45.9585,45.8541,45.949,43770.0
2018-07-30 13:00:00,48.42,48.42,48.27,48.27,15872.0,45.9395,45.9395,45.7972,45.7972,15872.0
2018-07-30 13:05:00,48.26,48.47,48.24,48.47,31988.0,45.7877,45.987,45.7687,45.987,31988.0
2018-07-30 13:10:00,48.46,48.51,48.46,48.49,107616.0,45.9775,46.0249,45.9775,46.0059,107616.0
2018-07-30 13:15:00,48.5,48.52,48.45,48.45,23975.0,46.0154,46.0344,45.968,45.968,23975.0
2018-07-30 13:20:00,48.44,48.63,48.44,48.6,80052.0,45.9585,46.1388,45.9585,46.1103,80052.0
2018-07-30 13:25:00,48.59,48.63,48.55,48.61,15957.0,46.1008,46.1388,46.0629,46.1198,15957.0
2018-07-30 13:30:00,48.59,48.68,48.57,48.64,12960.0,46.1008,46.1862,46.0818,46.1483,12960.0
2018-07-30 13:35:00,48.64,48.66,48.61,48.66,17198.0,46.1483,46.1672,46.1198,46.1672,17198.0
2018-07-30 13:40:00,48.65,48.67,48.61,48.62,4327.0,46.1577,46.1767,46.1198,46.1293,4327.0
2018-07-30 13:45:00,48.61,48.65,48.6,48.65,5200.0,46.1198,46.1577,46.1103,46.1577,5200.0
2018-07-30 13:50:00,48.63,48.8,48.63,48.79,41184.0,46.1388,46.3001,46.1388,46.2906,41184.0
2018-07-30 13:55:00,48.78,48.81,48.75,48.8,30444.0,46.2811,46.3095,46.2526,46.3001,30444.0
2018-07-30 14:00:00,48.8,48.84,48.77,48.83,26621.0,46.3001,46.338,46.2716,46.3285,26621.0
2018-07-30 14:05:00,48.85,48.88,48.77,48.79,42716.0,46.3475,46.376,46.2716,46.2906,42716.0
2018-07-30 14:10:00,48.79,48.81,48.76,48.79,24649.0,46.2906,46.3095,46.2621,46.2906,24649.0
2018-07-30 14:15:00,48.8,48.83,48.77,48.78,23953.0,46.3001,46.3285,46.2716,46.2811,23953.0
2018-07-30 14:20:00,48.77,48.77,48.7,48.71,26048.0,46.2716,46.2716,46.2052,46.2147,26048.0
2018-07-30 14:25:00,48.7,48.71,48.68,48.7,10498.0,46.2052,46.2147,46.1862,46.2052,10498.0
2018-07-30 14:30:00,48.71,48.74,48.64,48.69,22074.0,46.2147,46.2431,46.1483,46.1957,22074.0
2018-07-30 14:35:00,48.69,48.87,48.61,48.63,45987.0,46.1957,46.3665,46.1198,46.1388,45987.0
2018-07-30 14:40:00,48.62,48.65,48.61,48.63,7880.0,46.1293,46.1577,46.1198,46.1388,7880.0
2018-07-30 14:45:00,48.61,48.65,48.6,48.61,35469.0,46.1198,46.1577,46.1103,46.1198,35469.0
2018-07-30 14:50:00,48.63,48.68,48.61,48.62,32675.0,46.1388,46.1862,46.1198,46.1293,32675.0
2018-07-30 14:55:00,48.65,48.71,48.54,48.62,13350.0,46.1577,46.2147,46.0534,46.1293,13350.0
2018-07-30 15:00:00,48.62,48.68,48.57,48.61,12250.0,46.1293,46.1862,46.0818,46.1198,12250.0
2018-07-30 15:05:00,48.64,48.68,48.58,48.59,21035.0,46.1483,46.1862,46.0913,46.1008,21035.0
2018-07-30 15:10:00,48.6,48.6,48.46,48.49,17233.0,46.1103,46.1103,45.9775,46.0059,17233.0
2018-07-30 15:15:00,48.5,48.51,48.45,48.47,34353.0,46.0154,46.0249,45.968,45.987,34353.0
2018-07-30 15:20:00,48.46,48.53,48.45,48.46,16888.0,45.9775,46.0439,45.968,45.9775,16888.0
2018-07-30 15:25:00,48.43,48.48,48.4,48.41,26381.0,45.949,45.9964,45.9205,45.93,26381.0
2018-07-30 15:30:00,48.41,48.59,48.35,48.59,17377.0,45.93,46.1008,45.8731,46.1008,17377.0
2018-07-30 15:35:00,48.6,48.61,48.49,48.5,10268.0,46.1103,46.1198,46.0059,46.0154,10268.0
2018-07-30 15:40:00,48.49,48.5,48.42,48.43,54778.0,46.0059,46.0154,45.9395,45.949,54778.0
2018-07-30 15:45:00,48.42,48.44,48.34,48.34,32975.0,45.9395,45.9585,45.8636,45.8636,32975.0
2018-07-30 15:50:00,48.34,48.5,48.32,48.43,27654.0,45.8636,46.0154,45.8446,45.949,27654.0
2018-07-30 15:55:00,48.42,48.51,48.35,48.5,79331.0,45.9395,46.0249,45.8731,46.0154,79331.0
2018-07-31 09:30:00,49.02,49.17,48.93,49.17,214034.0,46.5088,46.6511,46.4234,46.6511,214034.0
2018-07-31 09:35:00,49.18,49.22,49.02,49.11,89313.0,46.6606,46.6985,46.5088,46.5942,89313.0
2018-07-31 09:40:00,49.11,49.15,48.98,49.02,53571.0,46.5942,46.6321,46.4708,46.5088,53571.0
2018-07-31 09:45:00,49.0,49.09,48.95,49.0,31385.0,46.4898,46.5752,46.4424,46.4898,31385.0
2018-07-31 09:50:00,48.95,48.96,48.84,48.92,37933.0,46.4424,46.4519,46.338,46.4139,37933.0
2018-07-31 09:55:00,48.92,48.96,48.84,48.9,33961.0,46.4139,46.4519,46.338,46.3949,33961.0
2018-07-31 10:00:00,48.9,49.07,48.9,49.05,45363.0,46.3949,46.5562,46.3949,46.5372,45363.0
2018-07-31 10:05:00,49.06,49.09,49.0,49.06,18663.0,46.5467,46.5752,46.4898,46.5467,18663.0
2018-07-31 10:10:00,49.08,49.16,49.02,49.03,64064.0,46.5657,46.6416,46.5088,46.5183,64064.0
2018-07-31 10:15:00,49.03,49.04,48.81,48.82,28710.0,46.5183,46.5278,46.3095,46.319,28710.0
2018-07-31 10:20:00,48.83,48.87,48.74,48.76,70111.0,46.3285,46.3665,46.2431,46.2621,70111.0
2018-07-31 10:25:00,48.76,48.85,48.76,48.8,31325.0,46.2621,46.3475,46.2621,46.3001,31325.0
2018-07-31 10:30:00,48.83,48.95,48.83,48.95,24521.0,46.3285,46.4424,46.3285,46.4424,24521.0
2018-07-31 10:35:00,48.93,49.02,48.93,48.99,12694.0,46.4234,46.5088,46.4234,46.4803,12694.0
2018-07-31 10:40:00,48.98,48.98,48.84,48.9,11931.0,46.4708,46.4708,46.338,46.3949,11931.0
2018-07-31 10:45:00,48.92,48.97,48.89,48.93,11765.0,46.4139,46.4613,46.3854,46.4234,11765.0
2018-07-31 10:50:00,48.92,48.97,48.88,48.95,13675.0,46.4139,46.4613,46.376,46.4424,13675.0
2018-07-31 10:55:00,48.94,49.01,48.92,48.95,20733.0,46.4329,46.4993,46.4139,46.4424,20733.0
2018-07-31 11:00:00,48.98,49.04,48.98,49.04,24780.0,46.4708,46.5278,46.4708,46.5278,24780.0
2018-07-31 11:05:00,49.05,49.11,49.04,49.09,27024.0,46.5372,46.5942,46.5278,46.5752,27024.0
2018-07-31 11:10:00,49.11,49.15,49.1,49.14,31305.0,46.5942,46.6321,46.5847,46.6226,31305.0
2018-07-31 11:15:00,49.14,49.15,49.1,49.11,9923.0,46.6226,46.6321,46.5847,46.5942,9923.0
2018-07-31 11:20:00,49.12,49.18,49.12,49.16,14644.0,46.6037,46.6606,46.6037,46.6416,14644.0
2018-07-31 11:25:00,49.17,49.19,49.1,49.12,24111.0,46.6511,46.6701,46.5847,46.6037,24111.0
2018-07-31 11:30:00,49.13,49.2,49.13,49.14,18764.0,46.6131,46.6796,46.6131,46.6226,18764.0
2018-07-31 11:35:00,49.14,49.21,49.14,49.17,17489.0,46.6226,46.6891,46.6226,46.6511,17489.0
2018-07-31 11:40:00,49.16,49.23,49.14,49.22,55196.0,46.6416,46.708,46.6226,46.6985,55196.0
2018-07-31 11:45:00,49.23,49.36,49.22,49.33,47400.0,46.708,46.8314,46.6985,46.8029,47400.0
2018-07-31 11:50:00,49.35,49.37,49.33,49.36,23245.0,46.8219,46.8409,46.8029,46.8314,23245.0
2018-07-31 11:55:00,49.35,49.38,49.34,49.38,19975.0,46.8219,46.8503,46.8124,46.8503,19975.0
2018-07-31 12:00:00,49.38,49.44,49.38,49.42,26750.0,46.8503,46.9073,46.8503,46.8883,26750.0
2018-07-31 12:05:00,49.43,49.45,49.4,49.41,22063.0,46.8978,46.9168,46.8693,46.8788,22063.0
2018-07-31 12:10:00,49.41,49.5,49.4,49.45,23611.0,46.8788,46.9642,46.8693,46.9168,23611.0
2018-07-31 12:15:00,49.46,49.48,49.45,49.48,8428.0,46.9262,46.9452,46.9168,46.9452,8428.0
2018-07-31 12:20:00,49.49,49.58,49.47,49.56,20993.0,46.9547,47.0401,46.9357,47.0211,20993.0
2018-07-31 12:25:00,49.56,49.6,49.56,49.58,5913.0,47.0211,47.0591,47.0211,47.0401,5913.0
2018-07-31 12:30:00,49.57,49.57,49.51,49.53,20032.0,47.0306,47.0306,46.9737,46.9927,20032.0
2018-07-31 12:35:00,49.54,49.55,49.49,49.53,18659.0,47.0021,47.0116,46.9547,46.9927,18659.0
2018-07-31 12:40:00,49.5,49.53,49.49,49.49,89205.0,46.9642,46.9927,46.9547,46.9547,89205.0
2018-07-31 12:45:00,49.5,49.5,49.42,49.48,16149.0,46.9642,46.9642,46.8883,46.9452,16149.0
2018-07-31 12:50:00,49.49,49.51,49.47,49.47,2955.0,46.9547,46.9737,46.9357,46.9357,2955.0
2018-07-31 12:55:00,49.44,49.48,49.43,49.46,5544.0,46.9073,46.9452,46.8978,46.9262,5544.0
2018-07-31 13:00:00,49.47,49.52,49.46,49.51,17088.0,46.9357,46.9832,46.9262,46.9737,17088.0
2018-07-31 13:05:00,49.49,49.5,49.41,49.49,43460.0,46.9547,46.9642,46.8788,46.9547,43460.0
2018-07-31 13:10:00,49.47,49.47,49.31,49.32,42991.0,46.9357,46.9357,46.7839,46.7934,42991.0
2018-07-31 13:15:00,49.32,49.37,49.31,49.36,13338.0,46.7934,46.8409,46.7839,46.8314,13338.0
2018-07-31 13:20:00,49.35,49.38,49.34,49.38,7593.0,46.8219,46.8503,46.8124,46.8503,7593.0
2018-07-31 13:25:00,49.38,49.42,49.37,49.39,26384.0,46.8503,46.8883,46.8409,46.8598,26384.0
2018-07-31 13:30:00,49.36,49.41,49.32,49.39,18588.0,46.8314,46.8788,46.7934,46.8598,18588.0
2018-07-31 13:35:00,49.38,49.41,49.35,49.39,18334.0,46.8503,46.8788,46.8219,46.8598,18334.0
2018-07-31 13:40:00,49.39,49.4,49.36,49.38,4050.0,46.8598,46.8693,46.8314,46.8503,4050.0
2018-07-31 13:45:00,49.37,49.44,49.34,49.42,21743.0,46.8409,46.9073,46.8124,46.8883,21743.0
2018-07-31 13:50:00,49.42,49.46,49.42,49.43,14932.0,46.8883,46.9262,46.8883,46.8978,14932.0
2018-07-31 13:55:00,49.44,49.46,49.37,49.42,21720.0,46.9073,46.9262,46.8409,46.8883,21720.0
2018-07-31 14:00:00,49.44,49.45,49.31,49.32,22373.0,46.9073,46.9168,46.7839,46.7934,22373.0
2018-07-31 14:05:00,49.3,49.32,49.28,49.3,15811.0,46.7744,46.7934,46.7555,46.7744,15811.0
2018-07-31 14:10:00,49.3,49.31,49.29,49.29,8500.0,46.7744,46.7839,46.765,46.765,8500.0
2018-07-31 14:15:00,49.27,49.33,49.25,49.33,13155.0,46.746,46.8029,46.727,46.8029,13155.0
2018-07-31 14:20:00,49.33,49.34,49.28,49.32,3668.0,46.8029,46.8124,46.7555,46.7934,3668.0
2018-07-31 14:25:00,49.3,49.37,49.29,49.36,13891.0,46.7744,46.8409,46.765,46.8314,13891.0
2018-07-31 14:30:00,49.35,49.37,49.34,49.34,14905.0,46.8219,46.8409,46.8124,46.8124,14905.0
2018-07-31 14:35:00,49.36,49.45,49.36,49.37,23809.0,46.8314,46.9168,46.8314,46.8409,23809.0
2018-07-31 14:40:00,49.36,49.4,49.31,49.39,20957.0,46.8314,46.8693,46.7839,46.8598,20957.0
2018-07-31 14:45:00,49.4,49.43,49.37,49.41,15876.0,46.8693,46.8978,46.8409,46.8788,15876.0
2018-07-31 14:50:00,49.4,49.46,49.4,49.42,19263.0,46.8693,46.9262,46.8693,46.8883,19263.0
2018-07-31 14:55:00,49.43,49.46,49.37,49.37,9318.0,46.8978,46.9262,46.8409,46.8409,9318.0
2018-07-31 15:00:00,49.37,49.37,49.25,49.26,23016.0,46.8409,46.8409,46.727,46.7365,23016.0
2018-07-31 15:05:00,49.26,49.27,49.22,49.26,12050.0,46.7365,46.746,46.6985,46.7365,12050.0
2018-07-31 15:10:00,49.25,49.27,49.23,49.26,12092.0,46.727,46.746,46.708,46.7365,12092.0
2018-07-31 15:15:00,49.25,49.25,49.15,49.2,11653.0,46.727,46.727,46.6321,46.6796,11653.0
2018-07-31 15:20:00,49.19,49.27,49.19,49.27,12293.0,46.6701,46.746,46.6701,46.746,12293.0
2018-07-31 15:25:00,49.27,49.27,49.22,49.24,15199.0,46.746,46.746,46.6985,46.7175,15199.0
2018-07-31 15:30:00,49.24,49.27,49.21,49.23,4463.0,46.7175,46.746,46.6891,46.708,4463.0
2018-07-31 15:35:00,49.23,49.26,49.16,49.22,36488.0,46.708,46.7365,46.6416,46.6985,36488.0
2018-07-31 15:40:00,49.22,49.23,49.16,49.21,25608.0,46.6985,46.708,46.6416,46.6891,25608.0
2018-07-31 15:45:00,49.19,49.27,49.03,49.06,70287.0,46.6701,46.746,46.5183,46.5467,70287.0
2018-07-31 15:50:00,49.09,49.13,49.0,49.11,54152.0,46.5752,46.6131,46.4898,46.5942,54152.0
2018-07-31 15:55:00,49.12,49.28,49.12,49.17,91955.0,46.6037,46.7555,46.6037,46.6511,91955.0
2018-08-01 09:30:00,49.31,49.43,49.23,49.42,59039.0,46.7839,46.8978,46.708,46.8883,59039.0
2018-08-01 09:35:00,49.44,49.47,49.33,49.35,46711.0,46.9073,46.9357,46.8029,46.8219,46711.0
2018-08-01 09:40:00,49.35,49.42,49.28,49.35,64709.0,46.8219,46.8883,46.7555,46.8219,64709.0
2018-08-01 09:45:00,49.37,49.37,49.25,49.31,22301.0,46.8409,46.8409,46.727,46.7839,22301.0
2018-08-01 09:50:00,49.31,49.35,49.27,49.34,21513.0,46.7839,46.8219,46.746,46.8124,21513.0
2018-08-01 09:55:00,49.33,49.39,49.32,49.34,17430.0,46.8029,46.8598,46.7934,46.8124,17430.0
2018-08-01 10:00:00,49.34,49.42,49.27,49.31,50485.0,46.8124,46.8883,46.746,46.7839,50485.0
2018-08-01 10:05:00,49.33,49.41,49.32,49.41,18305.0,46.8029,46.8788,46.7934,46.8788,18305.0
2018-08-01 10:10:00,49.43,49.48,49.42,49.48,20512.0,46.8978,46.9452,46.8883,46.9452,20512.0
2018-08-01 10:15:00,49.5,49.5,49.43,49.5,29747.0,46.9642,46.9642,46.8978,46.9642,29747.0
2018-08-01 10:20:00,49.5,49.58,49.48,49.57,30538.0,46.9642,47.0401,46.9452,47.0306,30538.0
2018-08-01 10:25:00,49.55,49.58,49.54,49.57,29805.0,47.0116,47.0401,47.0021,47.0306,29805.0
2018-08-01 10:30:00,49.58,49.61,49.51,49.54,113109.0,47.0401,47.0686,46.9737,47.0021,113109.0
2018-08-01 10:35:00,49.53,49.6,49.48,49.59,38095.0,46.9927,47.0591,46.9452,47.0496,38095.0
2018-08-01 10:40:00,49.6,49.62,49.54,49.6,18389.0,47.0591,47.078,47.0021,47.0591,18389.0
2018-08-01 10:45:00,49.62,49.65,49.58,49.58,27600.0,47.078,47.1065,47.0401,47.0401,27600.0
2018-08-01 10:50:00,49.59,49.61,49.52,49.58,35350.0,47.0496,47.0686,46.9832,47.0401,35350.0
2018-08-01 10:55:00,49.57,49.57,49.48,49.49,46928.0,47.0306,47.0306,46.9452,46.9547,46928.0
2018-08-01 11:00:00,49.5,49.51,49.47,49.48,77506.0,46.9642,46.9737,46.9357,46.9452,77506.0
2018-08-01 11:05:00,49.46,49.49,49.42,49.43,15190.0,46.9262,46.9547,46.8883,46.8978,15190.0
2018-08-01 11:10:00,49.45,49.45,49.33,49.37,42328.0,46.9168,46.9168,46.8029,46.8409,42328.0
2018-08-01 11:15:00,49.36,49.41,49.33,49.34,17150.0,46.8314,46.8788,46.8029,46.8124,17150.0
2018-08-01 11:20:00,49.34,49.36,49.3,49.33,12599.0,46.8124,46.8314,46.7744,46.8029,12599.0
2018-08-01 11:25:00,49.3,49.32,49.26,49.3,21694.0,46.7744,46.7934,46.7365,46.7744,21694.0
2018-08-01 11:30:00,49.28,49.28,49.11,49.13,49630.0,46.7555,46.7555,46.5942,46.6131,49630.0
2018-08-01 11:35:00,49.12,49.18,49.1,49.18,13846.0,46.6037,46.6606,46.5847,46.6606,13846.0
2018-08-01 11:40:00,49.15,49.16,49.1,49.1,8752.0,46.6321,46.6416,46.5847,46.5847,8752.0
2018-08-01 11:45:00,49.09,49.11,49.06,49.08,18979.0,46.5752,46.5942,46.5467,46.5657,18979.0
2018-08-01 11:50:00,49.06,49.09,48.98,49.09,38968.0,46.5467,46.5752,46.4708,46.5752,38968.0
2018-08-01 11:55:00,49.1,49.1,49.01,49.04,23570.0,46.5847,46.5847,46.4993,46.5278,23570.0
2018-08-01 12:00:00,49.03,49.05,48.88,48.93,42236.0,46.5183,46.5372,46.376,46.4234,42236.0
2018-08-01 12:05:00,48.94,48.97,48.89,48.97,23094.0,46.4329,46.4613,46.3854,46.4613,23094.0
2018-08-01 12:10:00,48.98,49.01,48.97,49.01,26406.0,46.4708,46.4993,46.4613,46.4993,26406.0
2018-08-01 12:15:00,49.0,49.02,48.95,48.95,19214.0,46.4898,46.5088,46.4424,46.4424,19214.0
2018-08-01 12:20:00,48.96,48.96,48.79,48.8,42712.0,46.4519,46.4519,46.2906,46.3001,42712.0
2018-08-01 12:25:00,48.81,48.82,48.73,48.81,31897.0,46.3095,46.319,46.2336,46.3095,31897.0
2018-08-01 12:30:00,48.78,48.83,48.73,48.81,28391.0,46.2811,46.3285,46.2336,46.3095,28391.0
2018-08-01 12:35:00,48.81,48.83,48.79,48.81,13304.0,46.3095,46.3285,46.2906,46.3095,13304.0
2018-08-01 12:40:00,48.79,48.9,48.74,48.88,31189.0,46.2906,46.3949,46.2431,46.376,31189.0
2018-08-01 12:45:00,48.89,48.91,48.86,48.91,14360.0,46.3854,46.4044,46.357,46.4044,14360.0
2018-08-01 12:50:00,48.91,48.99,48.9,48.97,34130.0,46.4044,46.4803,46.3949,46.4613,34130.0
2018-08-01 12:55:00,48.99,48.99,48.9,48.92,16300.0,46.4803,46.4803,46.3949,46.4139,16300.0
2018-08-01 13:00:00,48.91,48.96,48.9,48.96,3789.0,46.4044,46.4519,46.3949,46.4519,3789.0
2018-08-01 13:05:00,48.94,48.96,48.92,48.96,4829.0,46.4329,46.4519,46.4139,46.4519,4829.0
2018-08-01 13:10:00,48.95,48.97,48.93,48.95,5908.0,46.4424,46.4613,46.4234,46.4424,5908.0
2018-08-01 13:15:00,48.95,48.98,48.95,48.96,23695.0,46.4424,46.4708,46.4424,46.4519,23695.0
2018-08-01 13:20:00,48.97,48.98,48.95,48.97,3133.0,46.4613,46.4708,46.4424,46.4613,3133.0
2018-08-01 13:25:00,48.98,48.99,48.85,48.86,22180.0,46.4708,46.4803,46.3475,46.357,22180.0
2018-08-01 13:30:00,48.88,48.91,48.87,48.9,6403.0,46.376,46.4044,46.3665,46.3949,6403.0
2018-08-01 13:35:00,48.92,48.93,48.91,48.93,5619.0,46.4139,46.4234,46.4044,46.4234,5619.0
2018-08-01 13:40:00,48.93,48.94,48.83,48.92,13348.0,46.4234,46.4329,46.3285,46.4139,13348.0
2018-08-01 13:45:00,48.92,48.96,48.87,48.87,13010.0,46.4139,46.4519,46.3665,46.3665,13010.0
2018-08-01 13:50:00,48.89,48.9,48.86,48.87,3777.0,46.3854,46.3949,46.357,46.3665,3777.0
2018-08-01 13:55:00,48.87,48.94,48.74,48.83,48107.0,46.3665,46.4329,46.2431,46.3285,48107.0
2018-08-01 14:00:00,48.75,48.99,48.75,48.79,27538.0,46.2526,46.4803,46.2526,46.2906,27538.0
2018-08-01 14:05:00,48.82,48.82,48.68,48.74,37209.0,46.319,46.319,46.1862,46.2431,37209.0
2018-08-01 14:10:00,48.72,48.83,48.63,48.79,35534.0,46.2242,46.3285,46.1388,46.2906,35534.0
2018-08-01 14:15:00,48.8,48.97,48.8,48.9,37768.0,46.3001,46.4613,46.3001,46.3949,37768.0
2018-08-01 14:20:00,48.88,48.99,48.87,48.97,28534.0,46.376,46.4803,46.3665,46.4613,28534.0
2018-08-01 14:25:00,48.97,49.02,48.96,49.0,24615.0,46.4613,46.5088,46.4519,46.4898,24615.0
2018-08-01 14:30:00,49.01,49.04,48.97,48.98,25124.0,46.4993,46.5278,46.4613,46.4708,25124.0
2018-08-01 14:35:00,48.95,48.97,48.9,48.91,10297.0,46.4424,46.4613,46.3949,46.4044,10297.0
2018-08-01 14:40:00,48.92,48.97,48.85,48.85,19968.0,46.4139,46.4613,46.3475,46.3475,19968.0
2018-08-01 14:45:00,48.88,48.91,48.86,48.91,11155.0,46.376,46.4044,46.357,46.4044,11155.0
2018-08-01 14:50:00,48.91,48.98,48.91,48.95,8188.0,46.4044,46.4708,46.4044,46.4424,8188.0
2018-08-01 14:55:00,48.98,49.08,48.98,49.06,25340.0,46.4708,46.5657,46.4708,46.5467,25340.0
2018-08-01 15:00:00,49.08,49.11,49.01,49.01,124847.0,46.5657,46.5942,46.4993,46.4993,124847.0
2018-08-01 15:05:00,49.02,49.05,49.01,49.04,43308.0,46.5088,46.5372,46.4993,46.5278,43308.0
2018-08-01 15:10:00,49.07,49.07,49.02,49.04,8731.0,46.5562,46.5562,46.5088,46.5278,8731.0
2018-08-01 15:15:00,49.04,49.04,48.95,49.0,7284.0,46.5278,46.5278,46.4424,46.4898,7284.0
2018-08-01 15:20:00,49.05,49.06,49.02,49.04,11672.0,46.5372,46.5467,46.5088,46.5278,11672.0
2018-08-01 15:25:00,49.04,49.08,49.04,49.07,27207.0,46.5278,46.5657,46.5278,46.5562,27207.0
2018-08-01 15:30:00,49.08,49.17,49.06,49.13,28969.0,46.5657,46.6511,46.5467,46.6131,28969.0
2018-08-01 15:35:00,49.11,49.13,49.07,49.11,7166.0,46.5942,46.6131,46.5562,46.5942,7166.0
2018-08-01 15:40:00,49.09,49.18,49.09,49.18,37252.0,46.5752,46.6606,46.5752,46.6606,37252.0
2018-08-01 15:45:00,49.17,49.19,49.09,49.1,30720.0,46.6511,46.6701,46.5752,46.5847,30720.0
2018-08-01 15:50:00,49.09,49.15,49.07,49.09,15413.0,46.5752,46.6321,46.5562,46.5752,15413.0
2018-08-01 15:55:00,49.09,49.09,48.96,49.02,186041.0,46.5752,46.5752,46.4519,46.5088,186041.0
2018-08-02 09:30:00,48.21,48.25,48.07,48.25,128559.0,45.7403,45.7782,45.6075,45.7782,128559.0
2018-08-02 09:35:00,48.25,48.33,48.16,48.27,60346.0,45.7782,45.8541,45.6928,45.7972,60346.0
2018-08-02 09:40:00,48.29,48.44,48.27,48.33,93842.0,45.8162,45.9585,45.7972,45.8541,93842.0
2018-08-02 09:45:00,48.33,48.36,48.26,48.34,22040.0,45.8541,45.8826,45.7877,45.8636,22040.0
2018-08-02 09:50:00,48.35,48.55,48.33,48.47,105437.0,45.8731,46.0629,45.8541,45.987,105437.0
2018-08-02 09:55:00,48.47,48.52,48.42,48.5,23248.0,45.987,46.0344,45.9395,46.0154,23248.0
2018-08-02 10:00:00,48.51,48.6,48.48,48.59,28255.0,46.0249,46.1103,45.9964,46.1008,28255.0
2018-08-02 10:05:00,48.6,48.73,48.59,48.66,48787.0,46.1103,46.2336,46.1008,46.1672,48787.0
2018-08-02 10:10:00,48.68,48.71,48.63,48.67,6807.0,46.1862,46.2147,46.1388,46.1767,6807.0
2018-08-02 10:15:00,48.66,48.82,48.66,48.79,51449.0,46.1672,46.319,46.1672,46.2906,51449.0
2018-08-02 10:20:00,48.8,48.87,48.79,48.84,79522.0,46.3001,46.3665,46.2906,46.338,79522.0
2018-08-02 10:25:00,48.85,48.89,48.78,48.81,45995.0,46.3475,46.3854,46.2811,46.3095,45995.0
2018-08-02 10:30:00,48.82,48.84,48.74,48.8,26826.0,46.319,46.338,46.2431,46.3001,26826.0
2018-08-02 10:35:00,48.78,48.98,48.78,48.95,33877.0,46.2811,46.4708,46.2811,46.4424,33877.0
2018-08-02 10:40:00,48.97,48.97,48.82,48.82,20292.0,46.4613,46.4613,46.319,46.319,20292.0
2018-08-02 10:45:00,48.82,48.82,48.67,48.71,24508.0,46.319,46.319,46.1767,46.2147,24508.0
2018-08-02 10:50:00,48.74,48.77,48.65,48.65,18236.0,46.2431,46.2716,46.1577,46.1577,18236.0
2018-08-02 10:55:00,48.63,48.65,48.59,48.63,12767.0,46.1388,46.1577,46.1008,46.1388,12767.0
2018-08-02 11:00:00,48.68,48.76,48.68,48.71,7831.0,46.1862,46.2621,46.1862,46.2147,7831.0
2018-08-02 11:05:00,48.7,48.7,48.66,48.68,12238.0,46.2052,46.2052,46.1672,46.1862,12238.0
2018-08-02 11:10:00,48.66,48.8,48.66,48.8,6700.0,46.1672,46.3001,46.1672,46.3001,6700.0
2018-08-02 11:15:00,48.82,48.87,48.78,48.84,16943.0,46.319,46.3665,46.2811,46.338,16943.0
2018-08-02 11:20:00,48.84,48.93,48.84,48.89,14684.0,46.338,46.4234,46.338,46.3854,14684.0
2018-08-02 11:25:00,48.91,48.98,48.88,48.92,51294.0,46.4044,46.4708,46.376,46.4139,51294.0
2018-08-02 11:30:00,48.95,49.01,48.94,49.0,141709.0,46.4424,46.4993,46.4329,46.4898,141709.0
2018-08-02 11:35:00,49.0,49.09,49.0,49.05,31653.0,46.4898,46.5752,46.4898,46.5372,31653.0
2018-08-02 11:40:00,49.05,49.08,49.0,49.05,58680.0,46.5372,46.5657,46.4898,46.5372,58680.0
2018-08-02 11:45:00,49.06,49.21,49.05,49.11,21716.0,46.5467,46.6891,46.5372,46.5942,21716.0
2018-08-02 11:50:00,49.1,49.11,49.02,49.02,49292.0,46.5847,46.5942,46.5088,46.5088,49292.0
2018-08-02 11:55:00,49.04,49.17,49.04,49.16,7289.0,46.5278,46.6511,46.5278,46.6416,7289.0
2018-08-02 12:00:00,49.08,49.1,49.05,49.1,4635.0,46.5657,46.5847,46.5372,46.5847,4635.0
2018-08-02 12:05:00,49.16,49.32,49.16,49.31,168882.0,46.6416,46.7934,46.6416,46.7839,168882.0
2018-08-02 12:10:00,49.31,49.32,49.28,49.29,15095.0,46.7839,46.7934,46.7555,46.765,15095.0
2018-08-02 12:15:00,49.31,49.31,49.27,49.31,9851.0,46.7839,46.7839,46.746,46.7839,9851.0
2018-08-02 12:20:00,49.33,49.43,49.3,49.41,39625.0,46.8029,46.8978,46.7744,46.8788,39625.0
2018-08-02 12:25:00,49.41,49.5,49.37,49.44,34073.0,46.8788,46.9642,46.8409,46.9073,34073.0
2018-08-02 12:30:00,49.44,49.47,49.35,49.41,36729.0,46.9073,46.9357,46.8219,46.8788,36729.0
2018-08-02 12:35:00,49.44,49.46,49.38,49.42,16878.0,46.9073,46.9262,46.8503,46.8883,16878.0
2018-08-02 12:40:00,49.44,49.54,49.43,49.48,26583.0,46.9073,47.0021,46.8978,46.9452,26583.0
2018-08-02 12:45:00,49.48,49.54,49.47,49.51,19147.0,46.9452,47.0021,46.9357,46.9737,19147.0
2018-08-02 12:50:00,49.5,49.52,49.47,49.47,17725.0,46.9642,46.9832,46.9357,46.9357,17725.0
2018-08-02 12:55:00,49.48,49.54,49.47,49.47,21726.0,46.9452,47.0021,46.9357,46.9357,21726.0
2018-08-02 13:00:00,49.49,49.55,49.48,49.53,7712.0,46.9547,47.0116,46.9452,46.9927,7712.0
2018-08-02 13:05:00,49.51,49.58,49.48,49.57,19773.0,46.9737,47.0401,46.9452,47.0306,19773.0
2018-08-02 13:10:00,49.58,49.58,49.5,49.51,10249.0,47.0401,47.0401,46.9642,46.9737,10249.0
2018-08-02 13:15:00,49.51,49.63,49.51,49.61,18379.0,46.9737,47.0875,46.9737,47.0686,18379.0
2018-08-02 13:20:00,49.62,49.65,49.57,49.57,18804.0,47.078,47.1065,47.0306,47.0306,18804.0
2018-08-02 13:25:00,49.59,49.62,49.58,49.61,7643.0,47.0496,47.078,47.0401,47.0686,7643.0
2018-08-02 13:30:00,49.62,49.71,49.62,49.71,46697.0,47.078,47.1634,47.078,47.1634,46697.0
2018-08-02 13:35:00,49.74,49.75,49.64,49.65,40428.0,47.1919,47.2014,47.097,47.1065,40428.0
2018-08-02 13:40:00,49.66,49.71,49.65,49.68,29559.0,47.116,47.1634,47.1065,47.135,29559.0
2018-08-02 13:45:00,49.66,49.71,49.66,49.71,5612.0,47.116,47.1634,47.116,47.1634,5612.0
2018-08-02 13:50:00,49.73,49.76,49.7,49.71,18603.0,47.1824,47.2109,47.1539,47.1634,18603.0
2018-08-02 13:55:00,49.74,49.79,49.74,49.76,9793.0,47.1919,47.2393,47.1919,47.2109,9793.0
2018-08-02 14:00:00,49.75,49.84,49.71,49.81,117405.0,47.2014,47.2868,47.1634,47.2583,117405.0
2018-08-02 14:05:00,49.82,49.82,49.75,49.81,15941.0,47.2678,47.2678,47.2014,47.2583,15941.0
2018-08-02 14:10:00,49.81,49.81,49.77,49.8,2200.0,47.2583,47.2583,47.2204,47.2488,2200.0
2018-08-02 14:15:00,49.78,49.82,49.67,49.68,117983.0,47.2299,47.2678,47.1255,47.135,117983.0
2018-08-02 14:20:00,49.68,49.7,49.64,49.64,44035.0,47.135,47.1539,47.097,47.097,44035.0
2018-08-02 14:25:00,49.64,49.67,49.64,49.64,26457.0,47.097,47.1255,47.097,47.097,26457.0
2018-08-02 14:30:00,49.65,49.71,49.62,49.64,18601.0,47.1065,47.1634,47.078,47.097,18601.0
2018-08-02 14:35:00,49.65,49.7,49.65,49.68,20207.0,47.1065,47.1539,47.1065,47.135,20207.0
2018-08-02 14:40:00,49.69,49.71,49.64,49.64,99004.0,47.1445,47.1634,47.097,47.097,99004.0
2018-08-02 14:45:00,49.66,49.67,49.59,49.61,9457.0,47.116,47.1255,47.0496,47.0686,9457.0
2018-08-02 14:50:00,49.63,49.67,49.63,49.65,8078.0,47.0875,47.1255,47.0875,47.1065,8078.0
2018-08-02 14:55:00,49.65,49.7,49.65,49.7,5906.0,47.1065,47.1539,47.1065,47.1539,5906.0
2018-08-02 15:00:00,49.68,49.71,49.64,49.71,8509.0,47.135,47.1634,47.097,47.1634,8509.0
2018-08-02 15:05:00,49.71,49.74,49.63,49.67,20782.0,47.1634,47.1919,47.0875,47.1255,20782.0
2018-08-02 15:10:00,49.64,49.65,49.56,49.64,20629.0,47.097,47.1065,47.0211,47.097,20629.0
2018-08-02 15:15:00,49.64,49.75,49.64,49.75,12586.0,47.097,47.2014,47.097,47.2014,12586.0
2018-08-02 15:20:00,49.74,49.74,49.69,49.7,8176.0,47.1919,47.1919,47.1445,47.1539,8176.0
2018-08-02 15:25:00,49.7,49.71,49.69,49.71,3284.0,47.1539,47.1634,47.1445,47.1634,3284.0
2018-08-02 15:30:00,49.7,49.72,49.7,49.72,3390.0,47.1539,47.1729,47.1539,47.1729,3390.0
2018-08-02 15:35:00,49.72,49.76,49.71,49.74,8242.0,47.1729,47.2109,47.1634,47.1919,8242.0
2018-08-02 15:40:00,49.76,49.79,49.74,49.78,34433.0,47.2109,47.2393,47.1919,47.2299,34433.0
2018-08-02 15:45:00,49.78,49.87,49.78,49.86,49267.0,47.2299,47.3152,47.2299,47.3058,49267.0
2018-08-02 15:50:00,49.85,49.85,49.76,49.78,32074.0,47.2963,47.2963,47.2109,47.2299,32074.0
2018-08-02 15:55:00,49.78,49.79,49.69,49.72,190919.0,47.2299,47.2393,47.1445,47.1729,190919.0
2018-08-03 09:30:00,49.87,49.96,49.78,49.85,88318.0,47.3152,47.4006,47.2299,47.2963,88318.0
2018-08-03 09:35:00,49.84,49.92,49.78,49.86,42740.0,47.2868,47.3627,47.2299,47.3058,42740.0
2018-08-03 09:40:00,49.86,49.92,49.85,49.91,13860.0,47.3058,47.3627,47.2963,47.3532,13860.0
2018-08-03 09:45:00,49.89,49.93,49.78,49.87,20154.0,47.3342,47.3722,47.2299,47.3152,20154.0
2018-08-03 09:50:00,49.84,49.85,49.75,49.79,25692.0,47.2868,47.2963,47.2014,47.2393,25692.0
2018-08-03 09:55:00,49.78,49.84,49.74,49.82,30379.0,47.2299,47.2868,47.1919,47.2678,30379.0
2018-08-03 10:00:00,49.84,49.97,49.79,49.97,55645.0,47.2868,47.4101,47.2393,47.4101,55645.0
2018-08-03 10:05:00,49.97,49.98,49.91,49.93,29471.0,47.4101,47.4196,47.3532,47.3722,29471.0
2018-08-03 10:10:00,49.94,49.97,49.86,49.86,12246.0,47.3817,47.4101,47.3058,47.3058,12246.0
2018-08-03 10:15:00,49.91,49.96,49.88,49.93,18822.0,47.3532,47.4006,47.3247,47.3722,18822.0
2018-08-03 10:20:00,49.95,50.01,49.94,49.97,24348.0,47.3911,47.4481,47.3817,47.4101,24348.0
2018-08-03 10:25:00,49.96,50.17,49.96,50.11,62366.0,47.4006,47.5999,47.4006,47.5429,62366.0
2018-08-03 10:30:00,50.12,50.13,50.07,50.1,46830.0,47.5524,47.5619,47.505,47.5335,46830.0
2018-08-03 10:35:00,50.11,50.13,50.07,50.12,8812.0,47.5429,47.5619,47.505,47.5524,8812.0
2018-08-03 10:40:00,50.11,50.18,50.1,50.1,12757.0,47.5429,47.6094,47.5335,47.5335,12757.0
2018-08-03 10:45:00,50.09,50.1,50.04,50.09,10922.0,47.524,47.5335,47.4765,47.524,10922.0
2018-08-03 10:50:00,50.09,50.09,49.94,49.94,17002.0,47.524,47.524,47.3817,47.3817,17002.0
2018-08-03 10:55:00,49.96,49.98,49.9,49.96,13734.0,47.4006,47.4196,47.3437,47.4006,13734.0
2018-08-03 11:00:00,49.97,50.0,49.92,49.94,10449.0,47.4101,47.4386,47.3627,47.3817,10449.0
2018-08-03 11:05:00,49.92,49.99,49.92,49.96,31196.0,47.3627,47.4291,47.3627,47.4006,31196.0
2018-08-03 11:10:00,49.98,50.07,49.98,50.07,80008.0,47.4196,47.505,47.4196,47.505,80008.0
2018-08-03 11:15:00,50.06,50.08,49.87,49.95,23150.0,47.4955,47.5145,47.3152,47.3911,23150.0
2018-08-03 11:20:00,49.95,50.04,49.94,50.01,11523.0,47.3911,47.4765,47.3817,47.4481,11523.0
2018-08-03 11:25:00,50.01,50.02,49.97,50.0,12303.0,47.4481,47.4576,47.4101,47.4386,12303.0
2018-08-03 11:30:00,49.97,50.0,49.91,50.0,16421.0,47.4101,47.4386,47.3532,47.4386,16421.0
2018-08-03 11:35:00,50.02,50.02,49.94,49.95,4220.0,47.4576,47.4576,47.3817,47.3911,4220.0
2018-08-03 11:40:00,49.94,50.0,49.94,49.97,5462.0,47.3817,47.4386,47.3817,47.4101,5462.0
2018-08-03 11:45:00,50.0,50.02,49.97,49.98,10204.0,47.4386,47.4576,47.4101,47.4196,10204.0
2018-08-03 11:50:00,49.98,50.01,49.97,49.99,2239.0,47.4196,47.4481,47.4101,47.4291,2239.0
2018-08-03 11:55:00,49.97,49.97,49.83,49.83,36633.0,47.4101,47.4101,47.2773,47.2773,36633.0
2018-08-03 12:00:00,49.84,49.91,49.84,49.9,7173.0,47.2868,47.3532,47.2868,47.3437,7173.0
2018-08-03 12:05:00,49.92,49.98,49.91,49.95,6678.0,47.3627,47.4196,47.3532,47.3911,6678.0
2018-08-03 12:10:00,49.94,50.0,49.94,49.99,6950.0,47.3817,47.4386,47.3817,47.4291,6950.0
2018-08-03 12:15:00,50.0,50.11,50.0,50.06,108255.0,47.4386,47.5429,47.4386,47.4955,108255.0
2018-08-03 12:20:00,50.07,50.11,50.06,50.09,23740.0,47.505,47.5429,47.4955,47.524,23740.0
2018-08-03 12:25:00,50.1,50.11,50.07,50.1,9181.0,47.5335,47.5429,47.505,47.5335,9181.0
2018-08-03 12:30:00,50.12,50.13,50.07,50.09,41917.0,47.5524,47.5619,47.505,47.524,41917.0
2018-08-03 12:35:00,50.1,50.12,50.1,50.11,4000.0,47.5335,47.5524,47.5335,47.5429,4000.0
2018-08-03 12:40:00,50.1,50.12,50.08,50.11,5347.0,47.5335,47.5524,47.5145,47.5429,5347.0
2018-08-03 12:45:00,50.1,50.11,50.06,50.06,1800.0,47.5335,47.5429,47.4955,47.4955,1800.0
2018-08-03 12:50:00,50.06,50.06,50.03,50.05,7650.0,47.4955,47.4955,47.467,47.486,7650.0
2018-08-03 12:55:00,50.05,50.08,50.03,50.07,4566.0,47.486,47.5145,47.467,47.505,4566.0
2018-08-03 13:00:00,50.09,50.14,50.08,50.14,6635.0,47.524,47.5714,47.5145,47.5714,6635.0
2018-08-03 13:05:00,50.14,50.15,50.11,50.13,7906.0,47.5714,47.5809,47.5429,47.5619,7906.0
2018-08-03 13:10:00,50.11,50.16,50.11,50.16,4750.0,47.5429,47.5904,47.5429,47.5904,4750.0
2018-08-03 13:15:00,50.17,50.18,50.13,50.15,10223.0,47.5999,47.6094,47.5619,47.5809,10223.0
2018-08-03 13:20:00,50.14,50.19,50.13,50.18,20316.0,47.5714,47.6188,47.5619,47.6094,20316.0
2018-08-03 13:25:00,50.17,50.18,50.14,50.15,15201.0,47.5999,47.6094,47.5714,47.5809,15201.0
2018-08-03 13:30:00,50.18,50.18,50.08,50.1,34514.0,47.6094,47.6094,47.5145,47.5335,34514.0
2018-08-03 13:35:00,50.11,50.14,50.1,50.14,17786.0,47.5429,47.5714,47.5335,47.5714,17786.0
2018-08-03 13:40:00,50.14,50.18,50.13,50.14,20479.0,47.5714,47.6094,47.5619,47.5714,20479.0
2018-08-03 13:45:00,50.13,50.15,50.13,50.15,27575.0,47.5619,47.5809,47.5619,47.5809,27575.0
2018-08-03 13:50:00,50.15,50.21,50.15,50.21,26513.0,47.5809,47.6378,47.5809,47.6378,26513.0
2018-08-03 13:55:00,50.21,50.24,50.19,50.23,20368.0,47.6378,47.6663,47.6188,47.6568,20368.0
2018-08-03 14:00:00,50.22,50.23,50.2,50.22,26325.0,47.6473,47.6568,47.6283,47.6473,26325.0
2018-08-03 14:05:00,50.21,50.23,50.19,50.23,9744.0,47.6378,47.6568,47.6188,47.6568,9744.0
2018-08-03 14:10:00,50.23,50.24,50.18,50.18,8372.0,47.6568,47.6663,47.6094,47.6094,8372.0
2018-08-03 14:15:00,50.18,50.21,50.16,50.19,5815.0,47.6094,47.6378,47.5904,47.6188,5815.0
2018-08-03 14:20:00,50.19,50.2,50.19,50.19,5076.0,47.6188,47.6283,47.6188,47.6188,5076.0
2018-08-03 14:25:00,50.19,50.23,50.19,50.21,6903.0,47.6188,47.6568,47.6188,47.6378,6903.0
2018-08-03 14:30:00,50.22,50.25,50.2,50.22,16666.0,47.6473,47.6758,47.6283,47.6473,16666.0
2018-08-03 14:35:00,50.21,50.22,50.18,50.21,4860.0,47.6378,47.6473,47.6094,47.6378,4860.0
2018-08-03 14:40:00,50.2,50.22,50.2,50.2,1125.0,47.6283,47.6473,47.6283,47.6283,1125.0
2018-08-03 14:45:00,50.21,50.23,50.19,50.22,6523.0,47.6378,47.6568,47.6188,47.6473,6523.0
2018-08-03 14:50:00,50.21,50.22,50.19,50.21,7798.0,47.6378,47.6473,47.6188,47.6378,7798.0
2018-08-03 14:55:00,50.22,50.25,50.21,50.25,13149.0,47.6473,47.6758,47.6378,47.6758,13149.0
2018-08-03 15:00:00,50.25,50.28,50.24,50.26,12550.0,47.6758,47.7042,47.6663,47.6853,12550.0
2018-08-03 15:05:00,50.27,50.29,50.26,50.28,18719.0,47.6947,47.7137,47.6853,47.7042,18719.0
2018-08-03 15:10:00,50.27,50.36,50.27,50.34,36308.0,47.6947,47.7801,47.6947,47.7612,36308.0
2018-08-03 15:15:00,50.34,50.39,50.34,50.39,12087.0,47.7612,47.8086,47.7612,47.8086,12087.0
2018-08-03 15:20:00,50.38,50.42,50.38,50.41,12955.0,47.7991,47.8371,47.7991,47.8276,12955.0
2018-08-03 15:25:00,50.42,50.42,50.32,50.32,22794.0,47.8371,47.8371,47.7422,47.7422,22794.0
2018-08-03 15:30:00,50.3,50.33,50.27,50.33,25841.0,47.7232,47.7517,47.6947,47.7517,25841.0
2018-08-03 15:35:00,50.33,50.35,50.3,50.32,20105.0,47.7517,47.7707,47.7232,47.7422,20105.0
2018-08-03 15:40:00,50.33,50.37,50.32,50.37,40394.0,47.7517,47.7896,47.7422,47.7896,40394.0
2018-08-03 15:45:00,50.38,50.38,50.31,50.34,38454.0,47.7991,47.7991,47.7327,47.7612,38454.0
2018-08-03 15:50:00,50.34,50.4,50.34,50.36,39066.0,47.7612,47.8181,47.7612,47.7801,39066.0
2018-08-03 15:55:00,50.35,50.42,50.3,50.42,119921.0,47.7707,47.8371,47.7232,47.8371,119921.0
2018-08-06 09:30:00,50.37,50.37,50.2,50.28,38086.0,47.7896,47.7896,47.6283,47.7042,38086.0
2018-08-06 09:35:00,50.27,50.34,50.18,50.34,43016.0,47.6947,47.7612,47.6094,47.7612,43016.0
2018-08-06 09:40:00,50.33,50.35,50.29,50.33,21034.0,47.7517,47.7707,47.7137,47.7517,21034.0
2018-08-06 09:45:00,50.34,50.42,50.3,50.41,21245.0,47.7612,47.8371,47.7232,47.8276,21245.0
2018-08-06 09:50:00,50.41,50.49,50.4,50.49,138192.0,47.8276,47.9035,47.8181,47.9035,138192.0
2018-08-06 09:55:00,50.48,50.52,50.47,50.48,16240.0,47.894,47.9319,47.8845,47.894,16240.0
2018-08-06 10:00:00,50.49,50.49,50.42,50.44,18319.0,47.9035,47.9035,47.8371,47.856,18319.0
2018-08-06 10:05:00,50.47,50.54,50.44,50.54,19526.0,47.8845,47.9509,47.856,47.9509,19526.0
2018-08-06 10:10:00,50.54,50.58,50.52,50.57,16792.0,47.9509,47.9889,47.9319,47.9794,16792.0
2018-08-06 10:15:00,50.57,50.61,50.55,50.57,34319.0,47.9794,48.0173,47.9604,47.9794,34319.0
2018-08-06 10:20:00,50.57,50.58,50.47,50.48,20259.0,47.9794,47.9889,47.8845,47.894,20259.0
2018-08-06 10:25:00,50.48,50.49,50.37,50.42,15971.0,47.894,47.9035,47.7896,47.8371,15971.0
2018-08-06 10:30:00,50.41,50.51,50.4,50.48,19968.0,47.8276,47.9225,47.8181,47.894,19968.0
2018-08-06 10:35:00,50.51,50.53,50.46,50.51,17192.0,47.9225,47.9414,47.875,47.9225,17192.0
2018-08-06 10:40:00,50.52,50.56,50.49,50.56,23301.0,47.9319,47.9699,47.9035,47.9699,23301.0
2018-08-06 10:45:00,50.58,50.61,50.53,50.54,17015.0,47.9889,48.0173,47.9414,47.9509,17015.0
2018-08-06 10:50:00,50.54,50.59,50.52,50.59,7000.0,47.9509,47.9984,47.9319,47.9984,7000.0
2018-08-06 10:55:00,50.59,50.63,50.58,50.6,43990.0,47.9984,48.0363,47.9889,48.0078,43990.0
2018-08-06 11:00:00,50.62,50.66,50.61,50.61,56513.0,48.0268,48.0648,48.0173,48.0173,56513.0
2018-08-06 11:05:00,50.61,50.63,50.56,50.59,21624.0,48.0173,48.0363,47.9699,47.9984,21624.0
2018-08-06 11:10:00,50.61,50.65,50.6,50.64,31701.0,48.0173,48.0553,48.0078,48.0458,31701.0
2018-08-06 11:15:00,50.64,50.64,50.53,50.55,17471.0,48.0458,48.0458,47.9414,47.9604,17471.0
2018-08-06 11:20:00,50.55,50.64,50.55,50.64,4520.0,47.9604,48.0458,47.9604,48.0458,4520.0
2018-08-06 11:25:00,50.64,50.67,50.63,50.65,21340.0,48.0458,48.0743,48.0363,48.0553,21340.0
2018-08-06 11:30:00,50.66,50.69,50.64,50.69,13726.0,48.0648,48.0932,48.0458,48.0932,13726.0
2018-08-06 11:35:00,50.69,50.72,50.68,50.71,36038.0,48.0932,48.1217,48.0837,48.1122,36038.0
2018-08-06 11:40:00,50.72,50.75,50.72,50.74,18906.0,48.1217,48.1502,48.1217,48.1407,18906.0
2018-08-06 11:45:00,50.75,50.78,50.73,50.77,29377.0,48.1502,48.1786,48.1312,48.1691,29377.0
2018-08-06 11:50:00,50.77,50.79,50.76,50.78,18236.0,48.1691,48.1881,48.1596,48.1786,18236.0
2018-08-06 11:55:00,50.79,50.82,50.77,50.81,27280.0,48.1881,48.2166,48.1691,48.2071,27280.0
2018-08-06 12:00:00,50.81,50.85,50.8,50.84,21854.0,48.2071,48.245,48.1976,48.2355,21854.0
2018-08-06 12:05:00,50.84,50.87,50.83,50.86,9065.0,48.2355,48.264,48.2261,48.2545,9065.0
2018-08-06 12:10:00,50.87,51.02,50.87,50.96,59180.0,48.264,48.4063,48.264,48.3494,59180.0
2018-08-06 12:15:00,50.96,50.98,50.94,50.96,27218.0,48.3494,48.3684,48.3304,48.3494,27218.0
2018-08-06 12:20:00,50.98,51.0,50.97,51.0,44197.0,48.3684,48.3874,48.3589,48.3874,44197.0
2018-08-06 12:25:00,51.01,51.02,50.96,50.99,44777.0,48.3968,48.4063,48.3494,48.3779,44777.0
2018-08-06 12:30:00,50.98,51.01,50.97,51.0,57354.0,48.3684,48.3968,48.3589,48.3874,57354.0
2018-08-06 12:35:00,51.01,51.04,51.0,51.02,45980.0,48.3968,48.4253,48.3874,48.4063,45980.0
2018-08-06 12:40:00,51.01,51.03,50.99,51.02,47600.0,48.3968,48.4158,48.3779,48.4063,47600.0
2018-08-06 12:45:00,51.02,51.03,51.01,51.02,24403.0,48.4063,48.4158,48.3968,48.4063,24403.0
2018-08-06 12:50:00,51.03,51.04,51.01,51.03,25540.0,48.4158,48.4253,48.3968,48.4158,25540.0
2018-08-06 12:55:00,51.03,51.03,51.01,51.02,10932.0,48.4158,48.4158,48.3968,48.4063,10932.0
2018-08-06 13:00:00,51.03,51.09,51.03,51.08,14096.0,48.4158,48.4727,48.4158,48.4633,14096.0
2018-08-06 13:05:00,51.08,51.11,51.07,51.09,17161.0,48.4633,48.4917,48.4538,48.4727,17161.0
2018-08-06 13:10:00,51.1,51.11,51.06,51.09,18839.0,48.4822,48.4917,48.4443,48.4727,18839.0
2018-08-06 13:15:00,51.07,51.13,51.03,51.05,31759.0,48.4538,48.5107,48.4158,48.4348,31759.0
2018-08-06 13:20:00,51.06,51.07,51.0,51.0,19311.0,48.4443,48.4538,48.3874,48.3874,19311.0
2018-08-06 13:25:00,51.0,51.01,50.97,50.98,12302.0,48.3874,48.3968,48.3589,48.3684,12302.0
2018-08-06 13:30:00,50.98,50.98,50.89,50.91,21177.0,48.3684,48.3684,48.283,48.302,21177.0
2018-08-06 13:35:00,50.91,50.95,50.91,50.95,15190.0,48.302,48.3399,48.302,48.3399,15190.0
2018-08-06 13:40:00,50.94,50.94,50.92,50.92,16124.0,48.3304,48.3304,48.3114,48.3114,16124.0
2018-08-06 13:45:00,50.89,50.91,50.87,50.91,94178.0,48.283,48.302,48.264,48.302,94178.0
2018-08-06 13:50:00,50.9,50.91,50.86,50.87,13989.0,48.2925,48.302,48.2545,48.264,13989.0
2018-08-06 13:55:00,50.87,50.88,50.83,50.85,18256.0,48.264,48.2735,48.2261,48.245,18256.0
2018-08-06 14:00:00,50.85,50.88,50.81,50.84,44969.0,48.245,48.2735,48.2071,48.2355,44969.0
2018-08-06 14:05:00,50.85,50.88,50.85,50.86,11180.0,48.245,48.2735,48.245,48.2545,11180.0
2018-08-06 14:10:00,50.87,50.91,50.85,50.9,8075.0,48.264,48.302,48.245,48.2925,8075.0
2018-08-06 14:15:00,50.9,50.94,50.88,50.93,23765.0,48.2925,48.3304,48.2735,48.3209,23765.0
2018-08-06 14:20:00,50.94,50.94,50.91,50.92,21642.0,48.3304,48.3304,48.302,48.3114,21642.0
2018-08-06 14:25:00,50.93,50.98,50.93,50.97,17012.0,48.3209,48.3684,48.3209,48.3589,17012.0
2018-08-06 14:30:00,50.97,51.0,50.97,50.98,62096.0,48.3589,48.3874,48.3589,48.3684,62096.0
2018-08-06 14:35:00,50.99,51.01,50.97,51.01,15516.0,48.3779,48.3968,48.3589,48.3968,15516.0
2018-08-06 14:40:00,51.01,51.05,50.99,51.05,18296.0,48.3968,48.4348,48.3779,48.4348,18296.0
2018-08-06 14:45:00,51.04,51.05,51.03,51.04,53223.0,48.4253,48.4348,48.4158,48.4253,53223.0
2018-08-06 14:50:00,51.05,51.05,51.0,51.02,23839.0,48.4348,48.4348,48.3874,48.4063,23839.0
2018-08-06 14:55:00,51.02,51.03,50.97,50.98,62694.0,48.4063,48.4158,48.3589,48.3684,62694.0
2018-08-06 15:00:00,50.97,50.97,50.9,50.92,23760.0,48.3589,48.3589,48.2925,48.3114,23760.0
2018-08-06 15:05:00,50.93,50.94,50.88,50.89,38817.0,48.3209,48.3304,48.2735,48.283,38817.0
2018-08-06 15:10:00,50.89,50.92,50.87,50.9,9597.0,48.283,48.3114,48.264,48.2925,9597.0
2018-08-06 15:15:00,50.91,50.93,50.89,50.93,7041.0,48.302,48.3209,48.283,48.3209,7041.0
2018-08-06 15:20:00,50.94,50.94,50.9,50.92,24333.0,48.3304,48.3304,48.2925,48.3114,24333.0
2018-08-06 15:25:00,50.91,50.95,50.91,50.95,14205.0,48.302,48.3399,48.302,48.3399,14205.0
2018-08-06 15:30:00,50.95,50.98,50.92,50.97,26468.0,48.3399,48.3684,48.3114,48.3589,26468.0
2018-08-06 15:35:00,50.97,50.98,50.91,50.92,12046.0,48.3589,48.3684,48.302,48.3114,12046.0
2018-08-06 15:40:00,50.91,50.98,50.9,50.95,20839.0,48.302,48.3684,48.2925,48.3399,20839.0
2018-08-06 15:45:00,50.95,50.99,50.9,50.94,22614.0,48.3399,48.3779,48.2925,48.3304,22614.0
2018-08-06 15:50:00,50.95,50.99,50.89,50.9,41483.0,48.3399,48.3779,48.283,48.2925,41483.0
2018-08-06 15:55:00,50.9,50.96,50.9,50.96,66200.0,48.2925,48.3494,48.2925,48.3494,66200.0
2018-08-07 09:30:00,51.35,51.38,51.26,51.34,242509.0,48.7194,48.7479,48.634,48.7099,242509.0
2018-08-07 09:35:00,51.37,51.45,51.36,51.45,62084.0,48.7384,48.8143,48.7289,48.8143,62084.0
2018-08-07 09:40:00,51.46,51.49,51.39,51.4,70964.0,48.8238,48.8522,48.7574,48.7669,70964.0
2018-08-07 09:45:00,51.41,51.42,51.29,51.29,51165.0,48.7763,48.7858,48.6625,48.6625,51165.0
2018-08-07 09:50:00,51.31,51.42,51.31,51.42,38927.0,48.6815,48.7858,48.6815,48.7858,38927.0
2018-08-07 09:55:00,51.43,51.51,51.42,51.47,46828.0,48.7953,48.8712,48.7858,48.8333,46828.0
2018-08-07 10:00:00,51.49,51.55,51.46,51.5,40196.0,48.8522,48.9092,48.8238,48.8617,40196.0
2018-08-07 10:05:00,51.51,51.54,51.48,51.54,15570.0,48.8712,48.8997,48.8428,48.8997,15570.0
2018-08-07 10:10:00,51.53,51.57,51.52,51.52,16104.0,48.8902,48.9282,48.8807,48.8807,16104.0
2018-08-07 10:15:00,51.54,51.54,51.42,51.46,31744.0,48.8997,48.8997,48.7858,48.8238,31744.0
2018-08-07 10:20:00,51.47,51.54,51.47,51.54,28438.0,48.8333,48.8997,48.8333,48.8997,28438.0
2018-08-07 10:25:00,51.54,51.56,51.5,51.55,18392.0,48.8997,48.9187,48.8617,48.9092,18392.0
2018-08-07 10:30:00,51.57,51.63,51.52,51.53,27814.0,48.9282,48.9851,48.8807,48.8902,27814.0
2018-08-07 10:35:00,51.53,51.67,51.53,51.65,39607.0,48.8902,49.023,48.8902,49.0041,39607.0
2018-08-07 10:40:00,51.65,51.65,51.51,51.55,33130.0,49.0041,49.0041,48.8712,48.9092,33130.0
2018-08-07 10:45:00,51.55,51.56,51.48,51.52,24022.0,48.9092,48.9187,48.8428,48.8807,24022.0
2018-08-07 10:50:00,51.5,51.56,51.47,51.56,35398.0,48.8617,48.9187,48.8333,48.9187,35398.0
2018-08-07 10:55:00,51.57,51.59,51.49,51.51,9818.0,48.9282,48.9471,48.8522,48.8712,9818.0
2018-08-07 11:00:00,51.5,51.61,51.44,51.59,22618.0,48.8617,48.9661,48.8048,48.9471,22618.0
2018-08-07 11:05:00,51.59,51.61,51.56,51.59,11731.0,48.9471,48.9661,48.9187,48.9471,11731.0
2018-08-07 11:10:00,51.6,51.6,51.54,51.58,18187.0,48.9566,48.9566,48.8997,48.9376,18187.0
2018-08-07 11:15:00,51.56,51.56,51.49,51.49,22135.0,48.9187,48.9187,48.8522,48.8522,22135.0
2018-08-07 11:20:00,51.5,51.53,51.43,51.48,25669.0,48.8617,48.8902,48.7953,48.8428,25669.0
2018-08-07 11:25:00,51.48,51.48,51.42,51.45,15393.0,48.8428,48.8428,48.7858,48.8143,15393.0
2018-08-07 11:30:00,51.45,51.46,51.39,51.4,20696.0,48.8143,48.8238,48.7574,48.7669,20696.0
2018-08-07 11:35:00,51.39,51.5,51.39,51.48,35188.0,48.7574,48.8617,48.7574,48.8428,35188.0
2018-08-07 11:40:00,51.48,51.52,51.46,51.5,16843.0,48.8428,48.8807,48.8238,48.8617,16843.0
2018-08-07 11:45:00,51.51,51.51,51.43,51.48,33305.0,48.8712,48.8712,48.7953,48.8428,33305.0
2018-08-07 11:50:00,51.46,51.51,51.46,51.49,13084.0,48.8238,48.8712,48.8238,48.8522,13084.0
2018-08-07 11:55:00,51.48,51.55,51.46,51.51,22843.0,48.8428,48.9092,48.8238,48.8712,22843.0
2018-08-07 12:00:00,51.52,51.57,51.51,51.55,28352.0,48.8807,48.9282,48.8712,48.9092,28352.0
2018-08-07 12:05:00,51.52,51.55,51.52,51.54,10058.0,48.8807,48.9092,48.8807,48.8997,10058.0
2018-08-07 12:10:00,51.54,51.61,51.54,51.6,16528.0,48.8997,48.9661,48.8997,48.9566,16528.0
2018-08-07 12:15:00,51.6,51.61,51.57,51.6,24383.0,48.9566,48.9661,48.9282,48.9566,24383.0
2018-08-07 12:20:00,51.59,51.64,51.59,51.63,18161.0,48.9471,48.9946,48.9471,48.9851,18161.0
2018-08-07 12:25:00,51.64,51.64,51.57,51.59,10870.0,48.9946,48.9946,48.9282,48.9471,10870.0
2018-08-07 12:30:00,51.55,51.56,51.51,51.51,94385.0,48.9092,48.9187,48.8712,48.8712,94385.0
2018-08-07 12:35:00,51.51,51.56,51.5,51.55,22300.0,48.8712,48.9187,48.8617,48.9092,22300.0
2018-08-07 12:40:00,51.55,51.59,51.55,51.58,15075.0,48.9092,48.9471,48.9092,48.9376,15075.0
2018-08-07 12:45:00,51.59,51.61,51.57,51.61,4432.0,48.9471,48.9661,48.9282,48.9661,4432.0
2018-08-07 12:50:00,51.6,51.6,51.58,51.58,14499.0,48.9566,48.9566,48.9376,48.9376,14499.0
2018-08-07 12:55:00,51.58,51.63,51.58,51.6,17044.0,48.9376,48.9851,48.9376,48.9566,17044.0
2018-08-07 13:00:00,51.61,51.61,51.58,51.61,6810.0,48.9661,48.9661,48.9376,48.9661,6810.0
2018-08-07 13:05:00,51.62,51.62,51.55,51.59,13397.0,48.9756,48.9756,48.9092,48.9471,13397.0
2018-08-07 13:10:00,51.6,51.64,51.58,51.6,15667.0,48.9566,48.9946,48.9376,48.9566,15667.0
2018-08-07 13:15:00,51.61,51.62,51.53,51.53,10268.0,48.9661,48.9756,48.8902,48.8902,10268.0
2018-08-07 13:20:00,51.52,51.56,51.52,51.53,12560.0,48.8807,48.9187,48.8807,48.8902,12560.0
2018-08-07 13:25:00,51.52,51.52,51.49,51.52,13915.0,48.8807,48.8807,48.8522,48.8807,13915.0
2018-08-07 13:30:00,51.51,51.56,51.51,51.55,7891.0,48.8712,48.9187,48.8712,48.9092,7891.0
2018-08-07 13:35:00,51.55,51.56,51.49,51.49,17058.0,48.9092,48.9187,48.8522,48.8522,17058.0
2018-08-07 13:40:00,51.48,51.51,51.44,51.48,31725.0,48.8428,48.8712,48.8048,48.8428,31725.0
2018-08-07 13:45:00,51.49,51.57,51.49,51.55,21574.0,48.8522,48.9282,48.8522,48.9092,21574.0
2018-08-07 13:50:00,51.55,51.62,51.54,51.57,14159.0,48.9092,48.9756,48.8997,48.9282,14159.0
2018-08-07 13:55:00,51.57,51.6,51.54,51.59,20452.0,48.9282,48.9566,48.8997,48.9471,20452.0
2018-08-07 14:00:00,51.59,51.63,51.58,51.63,6022.0,48.9471,48.9851,48.9376,48.9851,6022.0
2018-08-07 14:05:00,51.63,51.64,51.58,51.58,93540.0,48.9851,48.9946,48.9376,48.9376,93540.0
2018-08-07 14:10:00,51.59,51.6,51.54,51.56,7892.0,48.9471,48.9566,48.8997,48.9187,7892.0
2018-08-07 14:15:00,51.57,51.57,51.52,51.54,8955.0,48.9282,48.9282,48.8807,48.8997,8955.0
2018-08-07 14:20:00,51.54,51.58,51.54,51.57,3779.0,48.8997,48.9376,48.8997,48.9282,3779.0
2018-08-07 14:25:00,51.58,51.6,51.57,51.6,5910.0,48.9376,48.9566,48.9282,48.9566,5910.0
2018-08-07 14:30:00,51.6,51.6,51.53,51.55,10788.0,48.9566,48.9566,48.8902,48.9092,10788.0
2018-08-07 14:35:00,51.55,51.55,51.5,51.54,14710.0,48.9092,48.9092,48.8617,48.8997,14710.0
2018-08-07 14:40:00,51.54,51.54,51.51,51.53,8369.0,48.8997,48.8997,48.8712,48.8902,8369.0
2018-08-07 14:45:00,51.51,51.56,51.51,51.55,34115.0,48.8712,48.9187,48.8712,48.9092,34115.0
2018-08-07 14:50:00,51.55,51.58,51.55,51.56,20114.0,48.9092,48.9376,48.9092,48.9187,20114.0
2018-08-07 14:55:00,51.56,51.58,51.56,51.58,7762.0,48.9187,48.9376,48.9187,48.9376,7762.0
2018-08-07 15:00:00,51.58,51.59,51.49,51.51,22717.0,48.9376,48.9471,48.8522,48.8712,22717.0
2018-08-07 15:05:00,51.5,51.54,51.5,51.53,21898.0,48.8617,48.8997,48.8617,48.8902,21898.0
2018-08-07 15:10:00,51.53,51.57,51.53,51.56,48483.0,48.8902,48.9282,48.8902,48.9187,48483.0
2018-08-07 15:15:00,51.56,51.59,51.55,51.55,6744.0,48.9187,48.9471,48.9092,48.9092,6744.0
2018-08-07 15:20:00,51.57,51.6,51.56,51.6,9392.0,48.9282,48.9566,48.9187,48.9566,9392.0
2018-08-07 15:25:00,51.6,51.61,51.54,51.54,21890.0,48.9566,48.9661,48.8997,48.8997,21890.0
2018-08-07 15:30:00,51.53,51.54,51.47,51.5,35154.0,48.8902,48.8997,48.8333,48.8617,35154.0
2018-08-07 15:35:00,51.5,51.5,51.46,51.49,12661.0,48.8617,48.8617,48.8238,48.8522,12661.0
2018-08-07 15:40:00,51.49,51.5,51.41,51.41,127443.0,48.8522,48.8617,48.7763,48.7763,127443.0
2018-08-07 15:45:00,51.41,51.44,51.39,51.44,95183.0,48.7763,48.8048,48.7574,48.8048,95183.0
2018-08-07 15:50:00,51.47,51.48,51.35,51.37,40934.0,48.8333,48.8428,48.7194,48.7384,40934.0
2018-08-07 15:55:00,51.36,51.45,51.36,51.43,75573.0,48.7289,48.8143,48.7289,48.7953,75573.0
2018-08-08 09:30:00,51.34,51.34,51.15,51.24,100650.0,48.7099,48.7099,48.5297,48.6151,100650.0
2018-08-08 09:35:00,51.24,51.37,51.17,51.35,39998.0,48.6151,48.7384,48.5486,48.7194,39998.0
2018-08-08 09:40:00,51.34,51.34,51.2,51.24,34547.0,48.7099,48.7099,48.5771,48.6151,34547.0
2018-08-08 09:45:00,51.24,51.3,51.18,51.29,26377.0,48.6151,48.672,48.5581,48.6625,26377.0
2018-08-08 09:50:00,51.28,51.29,51.22,51.24,55127.0,48.653,48.6625,48.5961,48.6151,55127.0
2018-08-08 09:55:00,51.23,51.25,51.16,51.21,13133.0,48.6056,48.6245,48.5392,48.5866,13133.0
2018-08-08 10:00:00,51.22,51.23,51.13,51.2,46167.0,48.5961,48.6056,48.5107,48.5771,46167.0
2018-08-08 10:05:00,51.2,51.29,51.19,51.27,20220.0,48.5771,48.6625,48.5676,48.6435,20220.0
2018-08-08 10:10:00,51.26,51.32,51.26,51.27,20356.0,48.634,48.691,48.634,48.6435,20356.0
2018-08-08 10:15:00,51.24,51.25,51.18,51.19,11508.0,48.6151,48.6245,48.5581,48.5676,11508.0
2018-08-08 10:20:00,51.19,51.23,51.17,51.2,30084.0,48.5676,48.6056,48.5486,48.5771,30084.0
2018-08-08 10:25:00,51.18,51.24,51.16,51.23,11269.0,48.5581,48.6151,48.5392,48.6056,11269.0
2018-08-08 10:30:00,51.22,51.25,51.13,51.13,35327.0,48.5961,48.6245,48.5107,48.5107,35327.0
2018-08-08 10:35:00,51.13,51.18,51.1,51.14,40577.0,48.5107,48.5581,48.4822,48.5202,40577.0
2018-08-08 10:40:00,51.14,51.24,51.13,51.23,31480.0,48.5202,48.6151,48.5107,48.6056,31480.0
2018-08-08 10:45:00,51.23,51.29,51.22,51.29,85800.0,48.6056,48.6625,48.5961,48.6625,85800.0
2018-08-08 10:50:00,51.29,51.38,51.29,51.38,58439.0,48.6625,48.7479,48.6625,48.7479,58439.0
2018-08-08 10:55:00,51.39,51.45,51.39,51.43,33334.0,48.7574,48.8143,48.7574,48.7953,33334.0
2018-08-08 11:00:00,51.44,51.48,51.4,51.47,34062.0,48.8048,48.8428,48.7669,48.8333,34062.0
2018-08-08 11:05:00,51.46,51.47,51.42,51.42,8661.0,48.8238,48.8333,48.7858,48.7858,8661.0
2018-08-08 11:10:00,51.43,51.48,51.42,51.45,18459.0,48.7953,48.8428,48.7858,48.8143,18459.0
2018-08-08 11:15:00,51.46,51.48,51.46,51.47,9901.0,48.8238,48.8428,48.8238,48.8333,9901.0
2018-08-08 11:20:00,51.46,51.47,51.4,51.4,17027.0,48.8238,48.8333,48.7669,48.7669,17027.0
2018-08-08 11:25:00,51.4,51.44,51.39,51.44,4343.0,48.7669,48.8048,48.7574,48.8048,4343.0
2018-08-08 11:30:00,51.47,51.52,51.47,51.51,28683.0,48.8333,48.8807,48.8333,48.8712,28683.0
2018-08-08 11:35:00,51.49,51.53,51.49,51.52,15589.0,48.8522,48.8902,48.8522,48.8807,15589.0
2018-08-08 11:40:00,51.53,51.53,51.47,51.48,6435.0,48.8902,48.8902,48.8333,48.8428,6435.0
2018-08-08 11:45:00,51.48,51.48,51.43,51.43,6286.0,48.8428,48.8428,48.7953,48.7953,6286.0
2018-08-08 11:50:00,51.43,51.44,51.34,51.38,22536.0,48.7953,48.8048,48.7099,48.7479,22536.0
2018-08-08 11:55:00,51.38,51.41,51.35,51.35,11406.0,48.7479,48.7763,48.7194,48.7194,11406.0
2018-08-08 12:00:00,51.36,51.38,51.29,51.32,28336.0,48.7289,48.7479,48.6625,48.691,28336.0
2018-08-08 12:05:00,51.31,51.34,51.3,51.3,12247.0,48.6815,48.7099,48.672,48.672,12247.0
2018-08-08 12:10:00,51.3,51.34,51.3,51.33,6192.0,48.672,48.7099,48.672,48.7004,6192.0
2018-08-08 12:15:00,51.33,51.37,51.33,51.36,6232.0,48.7004,48.7384,48.7004,48.7289,6232.0
2018-08-08 12:20:00,51.37,51.37,51.27,51.27,11873.0,48.7384,48.7384,48.6435,48.6435,11873.0
2018-08-08 12:25:00,51.28,51.29,51.23,51.28,12552.0,48.653,48.6625,48.6056,48.653,12552.0
2018-08-08 12:30:00,51.29,51.39,51.29,51.39,15692.0,48.6625,48.7574,48.6625,48.7574,15692.0
2018-08-08 12:35:00,51.38,51.41,51.38,51.4,14365.0,48.7479,48.7763,48.7479,48.7669,14365.0
2018-08-08 12:40:00,51.41,51.44,51.4,51.43,29610.0,48.7763,48.8048,48.7669,48.7953,29610.0
2018-08-08 12:45:00,51.43,51.46,51.43,51.45,20011.0,48.7953,48.8238,48.7953,48.8143,20011.0
2018-08-08 12:50:00,51.44,51.44,51.34,51.35,13614.0,48.8048,48.8048,48.7099,48.7194,13614.0
2018-08-08 12:55:00,51.35,51.36,51.34,51.35,5612.0,48.7194,48.7289,48.7099,48.7194,5612.0
2018-08-08 13:00:00,51.36,51.39,51.33,51.35,22147.0,48.7289,48.7574,48.7004,48.7194,22147.0
2018-08-08 13:05:00,51.36,51.4,51.36,51.39,5688.0,48.7289,48.7669,48.7289,48.7574,5688.0
2018-08-08 13:10:00,51.4,51.42,51.39,51.4,12875.0,48.7669,48.7858,48.7574,48.7669,12875.0
2018-08-08 13:15:00,51.4,51.42,51.38,51.41,14899.0,48.7669,48.7858,48.7479,48.7763,14899.0
2018-08-08 13:20:00,51.4,51.42,51.39,51.42,4923.0,48.7669,48.7858,48.7574,48.7858,4923.0
2018-08-08 13:25:00,51.41,51.41,51.35,51.38,18102.0,48.7763,48.7763,48.7194,48.7479,18102.0
2018-08-08 13:30:00,51.38,51.42,51.38,51.4,20127.0,48.7479,48.7858,48.7479,48.7669,20127.0
2018-08-08 13:35:00,51.4,51.41,51.35,51.39,13581.0,48.7669,48.7763,48.7194,48.7574,13581.0
2018-08-08 13:40:00,51.34,51.38,51.32,51.37,8695.0,48.7099,48.7479,48.691,48.7384,8695.0
2018-08-08 13:45:00,51.37,51.43,51.37,51.43,6567.0,48.7384,48.7953,48.7384,48.7953,6567.0
2018-08-08 13:50:00,51.43,51.44,51.42,51.42,92343.0,48.7953,48.8048,48.7858,48.7858,92343.0
2018-08-08 13:55:00,51.44,51.49,51.41,51.49,13421.0,48.8048,48.8522,48.7763,48.8522,13421.0
2018-08-08 14:00:00,51.49,51.5,51.48,51.48,34289.0,48.8522,48.8617,48.8428,48.8428,34289.0
2018-08-08 14:05:00,51.48,51.49,51.48,51.48,5382.0,48.8428,48.8522,48.8428,48.8428,5382.0
2018-08-08 14:10:00,51.48,51.49,51.43,51.46,8741.0,48.8428,48.8522,48.7953,48.8238,8741.0
2018-08-08 14:15:00,51.47,51.47,51.45,51.46,7057.0,48.8333,48.8333,48.8143,48.8238,7057.0
2018-08-08 14:20:00,51.46,51.48,51.46,51.47,3000.0,48.8238,48.8428,48.8238,48.8333,3000.0
2018-08-08 14:25:00,51.47,51.53,51.47,51.52,35389.0,48.8333,48.8902,48.8333,48.8807,35389.0
2018-08-08 14:30:00,51.53,51.54,51.49,51.5,7017.0,48.8902,48.8997,48.8522,48.8617,7017.0
2018-08-08 14:35:00,51.5,51.51,51.47,51.49,10477.0,48.8617,48.8712,48.8333,48.8522,10477.0
2018-08-08 14:40:00,51.48,51.51,51.48,51.49,6903.0,48.8428,48.8712,48.8428,48.8522,6903.0
2018-08-08 14:45:00,51.51,51.52,51.47,51.47,8752.0,48.8712,48.8807,48.8333,48.8333,8752.0
2018-08-08 14:50:00,51.46,51.47,51.44,51.45,5350.0,48.8238,48.8333,48.8048,48.8143,5350.0
2018-08-08 14:55:00,51.45,51.47,51.43,51.47,6892.0,48.8143,48.8333,48.7953,48.8333,6892.0
2018-08-08 15:00:00,51.48,51.48,51.45,51.45,37960.0,48.8428,48.8428,48.8143,48.8143,37960.0
2018-08-08 15:05:00,51.46,51.48,51.45,51.46,3700.0,48.8238,48.8428,48.8143,48.8238,3700.0
2018-08-08 15:10:00,51.46,51.54,51.45,51.54,56289.0,48.8238,48.8997,48.8143,48.8997,56289.0
2018-08-08 15:15:00,51.55,51.56,51.51,51.53,19097.0,48.9092,48.9187,48.8712,48.8902,19097.0
2018-08-08 15:20:00,51.52,51.53,51.5,51.52,39203.0,48.8807,48.8902,48.8617,48.8807,39203.0
2018-08-08 15:25:00,51.52,51.56,51.51,51.56,10534.0,48.8807,48.9187,48.8712,48.9187,10534.0
2018-08-08 15:30:00,51.57,51.62,51.56,51.61,25432.0,48.9282,48.9756,48.9187,48.9661,25432.0
2018-08-08 15:35:00,51.59,51.6,51.55,51.56,29970.0,48.9471,48.9566,48.9092,48.9187,29970.0
2018-08-08 15:40:00,51.56,51.6,51.55,51.56,23729.0,48.9187,48.9566,48.9092,48.9187,23729.0
2018-08-08 15:45:00,51.55,51.55,51.49,51.49,14760.0,48.9092,48.9092,48.8522,48.8522,14760.0
2018-08-08 15:50:00,51.5,51.53,51.47,51.47,12372.0,48.8617,48.8902,48.8333,48.8333,12372.0
2018-08-08 15:55:00,51.47,51.52,51.34,51.34,32067.0,48.8333,48.8807,48.7099,48.7099,32067.0
2018-08-09 09:30:00,51.42,51.47,51.35,51.43,55521.0,48.7858,48.8333,48.7194,48.7953,55521.0
2018-08-09 09:35:00,51.37,51.38,51.3,51.36,31288.0,48.7384,48.7479,48.672,48.7289,31288.0
2018-08-09 09:40:00,51.34,51.46,51.34,51.39,26104.0,48.7099,48.8238,48.7099,48.7574,26104.0
2018-08-09 09:45:00,51.4,51.45,51.35,51.37,33403.0,48.7669,48.8143,48.7194,48.7384,33403.0
2018-08-09 09:50:00,51.39,51.47,51.38,51.45,17446.0,48.7574,48.8333,48.7479,48.8143,17446.0
2018-08-09 09:55:00,51.46,51.47,51.39,51.39,7388.0,48.8238,48.8333,48.7574,48.7574,7388.0
2018-08-09 10:00:00,51.39,51.43,51.37,51.43,14014.0,48.7574,48.7953,48.7384,48.7953,14014.0
2018-08-09 10:05:00,51.41,51.45,51.4,51.45,6754.0,48.7763,48.8143,48.7669,48.8143,6754.0
2018-08-09 10:10:00,51.43,51.47,51.43,51.47,13199.0,48.7953,48.8333,48.7953,48.8333,13199.0
2018-08-09 10:15:00,51.48,51.52,51.48,51.51,53798.0,48.8428,48.8807,48.8428,48.8712,53798.0
2018-08-09 10:20:00,51.5,51.51,51.47,51.51,174830.0,48.8617,48.8712,48.8333,48.8712,174830.0
2018-08-09 10:25:00,51.53,51.59,51.53,51.57,20931.0,48.8902,48.9471,48.8902,48.9282,20931.0
2018-08-09 10:30:00,51.57,51.62,51.56,51.56,42433.0,48.9282,48.9756,48.9187,48.9187,42433.0
2018-08-09 10:35:00,51.56,51.6,51.55,51.59,48964.0,48.9187,48.9566,48.9092,48.9471,48964.0
2018-08-09 10:40:00,51.58,51.64,51.56,51.63,29705.0,48.9376,48.9946,48.9187,48.9851,29705.0
2018-08-09 10:45:00,51.63,51.64,51.61,51.62,5852.0,48.9851,48.9946,48.9661,48.9756,5852.0
2018-08-09 10:50:00,51.61,51.61,51.56,51.56,16638.0,48.9661,48.9661,48.9187,48.9187,16638.0
2018-08-09 10:55:00,51.55,51.55,51.51,51.52,12921.0,48.9092,48.9092,48.8712,48.8807,12921.0
2018-08-09 11:00:00,51.52,51.61,51.52,51.6,12387.0,48.8807,48.9661,48.8807,48.9566,12387.0
2018-08-09 11:05:00,51.6,51.61,51.47,51.49,8307.0,48.9566,48.9661,48.8333,48.8522,8307.0
2018-08-09 11:10:00,51.47,51.52,51.45,51.51,17600.0,48.8333,48.8807,48.8143,48.8712,17600.0
2018-08-09 11:15:00,51.51,51.54,51.5,51.5,12298.0,48.8712,48.8997,48.8617,48.8617,12298.0
2018-08-09 11:20:00,51.51,51.53,51.47,51.49,6920.0,48.8712,48.8902,48.8333,48.8522,6920.0
2018-08-09 11:25:00,51.49,51.55,51.45,51.53,39453.0,48.8522,48.9092,48.8143,48.8902,39453.0
2018-08-09 11:30:00,51.52,51.53,51.5,51.51,11797.0,48.8807,48.8902,48.8617,48.8712,11797.0
2018-08-09 11:35:00,51.51,51.51,51.44,51.45,8051.0,48.8712,48.8712,48.8048,48.8143,8051.0
2018-08-09 11:40:00,51.44,51.5,51.42,51.45,67350.0,48.8048,48.8617,48.7858,48.8143,67350.0
2018-08-09 11:45:00,51.44,51.44,51.28,51.28,42725.0,48.8048,48.8048,48.653,48.653,42725.0
2018-08-09 11:50:00,51.27,51.33,51.24,51.3,28162.0,48.6435,48.7004,48.6151,48.672,28162.0
2018-08-09 11:55:00,51.3,51.31,51.29,51.3,9993.0,48.672,48.6815,48.6625,48.672,9993.0
2018-08-09 12:00:00,51.31,51.4,51.31,51.39,7350.0,48.6815,48.7669,48.6815,48.7574,7350.0
2018-08-09 12:05:00,51.39,51.4,51.36,51.37,5300.0,48.7574,48.7669,48.7289,48.7384,5300.0
2018-08-09 12:10:00,51.37,51.42,51.36,51.39,13115.0,48.7384,48.7858,48.7289,48.7574,13115.0
2018-08-09 12:15:00,51.41,51.42,51.35,51.38,25264.0,48.7763,48.7858,48.7194,48.7479,25264.0
2018-08-09 12:20:00,51.39,51.42,51.38,51.41,12767.0,48.7574,48.7858,48.7479,48.7763,12767.0
2018-08-09 12:25:00,51.4,51.41,51.39,51.39,4932.0,48.7669,48.7763,48.7574,48.7574,4932.0
2018-08-09 12:30:00,51.38,51.43,51.38,51.42,6858.0,48.7479,48.7953,48.7479,48.7858,6858.0
2018-08-09 12:35:00,51.43,51.46,51.43,51.46,6460.0,48.7953,48.8238,48.7953,48.8238,6460.0
2018-08-09 12:40:00,51.45,51.46,51.43,51.43,6280.0,48.8143,48.8238,48.7953,48.7953,6280.0
2018-08-09 12:45:00,51.44,51.45,51.41,51.45,2431.0,48.8048,48.8143,48.7763,48.8143,2431.0
2018-08-09 12:50:00,51.45,51.5,51.45,51.49,3721.0,48.8143,48.8617,48.8143,48.8522,3721.0
2018-08-09 12:55:00,51.49,51.53,51.49,51.51,18068.0,48.8522,48.8902,48.8522,48.8712,18068.0
2018-08-09 13:00:00,51.51,51.51,51.48,51.5,3612.0,48.8712,48.8712,48.8428,48.8617,3612.0
2018-08-09 13:05:00,51.49,51.49,51.45,51.47,4304.0,48.8522,48.8522,48.8143,48.8333,4304.0
2018-08-09 13:10:00,51.46,51.48,51.45,51.48,4100.0,48.8238,48.8428,48.8143,48.8428,4100.0
2018-08-09 13:15:00,51.48,51.51,51.48,51.5,5100.0,48.8428,48.8712,48.8428,48.8617,5100.0
2018-08-09 13:20:00,51.52,51.54,51.51,51.53,7672.0,48.8807,48.8997,48.8712,48.8902,7672.0
2018-08-09 13:25:00,51.54,51.54,51.51,51.53,9402.0,48.8997,48.8997,48.8712,48.8902,9402.0
2018-08-09 13:30:00,51.53,51.56,51.52,51.53,6430.0,48.8902,48.9187,48.8807,48.8902,6430.0
2018-08-09 13:35:00,51.53,51.55,51.52,51.55,98032.0,48.8902,48.9092,48.8807,48.9092,98032.0
2018-08-09 13:40:00,51.55,51.57,51.55,51.57,96753.0,48.9092,48.9282,48.9092,48.9282,96753.0
2018-08-09 13:45:00,51.56,51.57,51.52,51.54,8054.0,48.9187,48.9282,48.8807,48.8997,8054.0
2018-08-09 13:50:00,51.55,51.56,51.51,51.51,4496.0,48.9092,48.9187,48.8712,48.8712,4496.0
2018-08-09 13:55:00,51.52,51.56,51.52,51.54,8042.0,48.8807,48.9187,48.8807,48.8997,8042.0
2018-08-09 14:00:00,51.53,51.53,51.5,51.52,6445.0,48.8902,48.8902,48.8617,48.8807,6445.0
2018-08-09 14:05:00,51.52,51.52,51.47,51.49,4885.0,48.8807,48.8807,48.8333,48.8522,4885.0
2018-08-09 14:10:00,51.49,51.51,51.48,51.48,6393.0,48.8522,48.8712,48.8428,48.8428,6393.0
2018-08-09 14:15:00,51.46,51.46,51.41,51.43,107368.0,48.8238,48.8238,48.7763,48.7953,107368.0
2018-08-09 14:20:00,51.44,51.47,51.44,51.44,3817.0,48.8048,48.8333,48.8048,48.8048,3817.0
2018-08-09 14:25:00,51.44,51.47,51.43,51.46,8583.0,48.8048,48.8333,48.7953,48.8238,8583.0
2018-08-09 14:30:00,51.47,51.53,51.47,51.52,3849.0,48.8333,48.8902,48.8333,48.8807,3849.0
2018-08-09 14:35:00,51.52,51.55,51.51,51.53,10003.0,48.8807,48.9092,48.8712,48.8902,10003.0
2018-08-09 14:40:00,51.53,51.54,51.5,51.5,5213.0,48.8902,48.8997,48.8617,48.8617,5213.0
2018-08-09 14:45:00,51.5,51.51,51.48,51.5,4606.0,48.8617,48.8712,48.8428,48.8617,4606.0
2018-08-09 14:50:00,51.48,51.5,51.47,51.48,38863.0,48.8428,48.8617,48.8333,48.8428,38863.0
2018-08-09 14:55:00,51.49,51.49,51.43,51.43,5409.0,48.8522,48.8522,48.7953,48.7953,5409.0
2018-08-09 15:00:00,51.43,51.44,51.42,51.44,18480.0,48.7953,48.8048,48.7858,48.8048,18480.0
2018-08-09 15:05:00,51.45,51.45,51.4,51.4,11643.0,48.8143,48.8143,48.7669,48.7669,11643.0
2018-08-09 15:10:00,51.4,51.44,51.4,51.41,11946.0,48.7669,48.8048,48.7669,48.7763,11946.0
2018-08-09 15:15:00,51.38,51.45,51.38,51.45,6814.0,48.7479,48.8143,48.7479,48.8143,6814.0
2018-08-09 15:20:00,51.45,51.45,51.39,51.4,13647.0,48.8143,48.8143,48.7574,48.7669,13647.0
2018-08-09 15:25:00,51.39,51.42,51.38,51.4,12542.0,48.7574,48.7858,48.7479,48.7669,12542.0
2018-08-09 15:30:00,51.41,51.41,51.33,51.36,14102.0,48.7763,48.7763,48.7004,48.7289,14102.0
2018-08-09 15:35:00,51.35,51.4,51.33,51.38,24958.0,48.7194,48.7669,48.7004,48.7479,24958.0
2018-08-09 15:40:00,51.36,51.37,51.34,51.37,13629.0,48.7289,48.7384,48.7099,48.7384,13629.0
2018-08-09 15:45:00,51.36,51.36,51.11,51.14,65135.0,48.7289,48.7289,48.4917,48.5202,65135.0
2018-08-09 15:50:00,51.14,51.2,51.07,51.13,72502.0,48.5202,48.5771,48.4538,48.5107,72502.0
2018-08-09 15:55:00,51.14,51.21,51.09,51.18,65964.0,48.5202,48.5866,48.4727,48.5581,65964.0
2018-08-10 09:30:00,50.25,50.39,50.17,50.39,122399.0,47.6758,47.8086,47.5999,47.8086,122399.0
2018-08-10 09:35:00,50.38,50.45,50.27,50.28,83786.0,47.7991,47.8655,47.6947,47.7042,83786.0
2018-08-10 09:40:00,50.27,50.46,50.24,50.43,43147.0,47.6947,47.875,47.6663,47.8466,43147.0
2018-08-10 09:45:00,50.45,50.5,50.38,50.38,26888.0,47.8655,47.913,47.7991,47.7991,26888.0
2018-08-10 09:50:00,50.41,50.44,50.24,50.31,29689.0,47.8276,47.856,47.6663,47.7327,29689.0
2018-08-10 09:55:00,50.32,50.33,50.1,50.16,95225.0,47.7422,47.7517,47.5335,47.5904,95225.0
2018-08-10 10:00:00,50.15,50.15,50.0,50.05,78906.0,47.5809,47.5809,47.4386,47.486,78906.0
2018-08-10 10:05:00,50.05,50.16,50.0,50.14,35802.0,47.486,47.5904,47.4386,47.5714,35802.0
2018-08-10 10:10:00,50.18,50.32,50.17,50.29,31515.0,47.6094,47.7422,47.5999,47.7137,31515.0
2018-08-10 10:15:00,50.3,50.39,50.3,50.39,29092.0,47.7232,47.8086,47.7232,47.8086,29092.0
2018-08-10 10:20:00,50.35,50.36,50.23,50.28,24290.0,47.7707,47.7801,47.6568,47.7042,24290.0
2018-08-10 10:25:00,50.27,50.27,50.16,50.19,30026.0,47.6947,47.6947,47.5904,47.6188,30026.0
2018-08-10 10:30:00,50.2,50.38,50.17,50.36,65673.0,47.6283,47.7991,47.5999,47.7801,65673.0
2018-08-10 10:35:00,50.36,50.39,50.25,50.25,39535.0,47.7801,47.8086,47.6758,47.6758,39535.0
2018-08-10 10:40:00,50.24,50.3,50.19,50.2,18175.0,47.6663,47.7232,47.6188,47.6283,18175.0
2018-08-10 10:45:00,50.19,50.27,50.08,50.25,46606.0,47.6188,47.6947,47.5145,47.6758,46606.0
2018-08-10 10:50:00,50.23,50.31,50.16,50.31,15890.0,47.6568,47.7327,47.5904,47.7327,15890.0
2018-08-10 10:55:00,50.31,50.38,50.3,50.36,43576.0,47.7327,47.7991,47.7232,47.7801,43576.0
2018-08-10 11:00:00,50.37,50.46,50.32,50.45,47147.0,47.7896,47.875,47.7422,47.8655,47147.0
2018-08-10 11:05:00,50.46,50.47,50.33,50.33,29301.0,47.875,47.8845,47.7517,47.7517,29301.0
2018-08-10 11:10:00,50.33,50.33,50.24,50.29,12100.0,47.7517,47.7517,47.6663,47.7137,12100.0
2018-08-10 11:15:00,50.31,50.38,50.27,50.32,12471.0,47.7327,47.7991,47.6947,47.7422,12471.0
2018-08-10 11:20:00,50.34,50.53,50.32,50.52,21899.0,47.7612,47.9414,47.7422,47.9319,21899.0
2018-08-10 11:25:00,50.53,50.54,50.42,50.42,32885.0,47.9414,47.9509,47.8371,47.8371,32885.0
2018-08-10 11:30:00,50.43,50.58,50.42,50.57,22531.0,47.8466,47.9889,47.8371,47.9794,22531.0
2018-08-10 11:35:00,50.57,50.58,50.48,50.48,8751.0,47.9794,47.9889,47.894,47.894,8751.0
2018-08-10 11:40:00,50.48,50.48,50.39,50.45,19278.0,47.894,47.894,47.8086,47.8655,19278.0
2018-08-10 11:45:00,50.46,50.48,50.38,50.47,35801.0,47.875,47.894,47.7991,47.8845,35801.0
2018-08-10 11:50:00,50.46,50.46,50.38,50.46,18842.0,47.875,47.875,47.7991,47.875,18842.0
2018-08-10 11:55:00,50.46,50.54,50.39,50.4,34620.0,47.875,47.9509,47.8086,47.8181,34620.0
2018-08-10 12:00:00,50.41,50.41,50.28,50.34,36834.0,47.8276,47.8276,47.7042,47.7612,36834.0
2018-08-10 12:05:00,50.33,50.41,50.27,50.32,10605.0,47.7517,47.8276,47.6947,47.7422,10605.0
2018-08-10 12:10:00,50.31,50.34,50.29,50.33,34411.0,47.7327,47.7612,47.7137,47.7517,34411.0
2018-08-10 12:15:00,50.35,50.38,50.34,50.38,24447.0,47.7707,47.7991,47.7612,47.7991,24447.0
2018-08-10 12:20:00,50.38,50.39,50.35,50.35,12938.0,47.7991,47.8086,47.7707,47.7707,12938.0
2018-08-10 12:25:00,50.36,50.4,50.32,50.39,9103.0,47.7801,47.8181,47.7422,47.8086,9103.0
2018-08-10 12:30:00,50.39,50.43,50.39,50.42,25459.0,47.8086,47.8466,47.8086,47.8371,25459.0
2018-08-10 12:35:00,50.42,50.42,50.34,50.36,6177.0,47.8371,47.8371,47.7612,47.7801,6177.0
2018-08-10 12:40:00,50.37,50.41,50.36,50.36,18478.0,47.7896,47.8276,47.7801,47.7801,18478.0
2018-08-10 12:45:00,50.33,50.35,50.3,50.32,8681.0,47.7517,47.7707,47.7232,47.7422,8681.0
2018-08-10 12:50:00,50.31,50.32,50.25,50.31,22713.0,47.7327,47.7422,47.6758,47.7327,22713.0
2018-08-10 12:55:00,50.3,50.33,50.29,50.32,27229.0,47.7232,47.7517,47.7137,47.7422,27229.0
2018-08-10 13:00:00,50.31,50.32,50.25,50.26,17707.0,47.7327,47.7422,47.6758,47.6853,17707.0
2018-08-10 13:05:00,50.25,50.3,50.24,50.29,9194.0,47.6758,47.7232,47.6663,47.7137,9194.0
2018-08-10 13:10:00,50.29,50.33,50.29,50.29,5219.0,47.7137,47.7517,47.7137,47.7137,5219.0
2018-08-10 13:15:00,50.29,50.29,50.14,50.14,20987.0,47.7137,47.7137,47.5714,47.5714,20987.0
2018-08-10 13:20:00,50.13,50.26,50.12,50.21,23987.0,47.5619,47.6853,47.5524,47.6378,23987.0
2018-08-10 13:25:00,50.21,50.24,50.2,50.24,12658.0,47.6378,47.6663,47.6283,47.6663,12658.0
2018-08-10 13:30:00,50.24,50.25,50.14,50.18,27701.0,47.6663,47.6758,47.5714,47.6094,27701.0
2018-08-10 13:35:00,50.16,50.19,50.07,50.08,43582.0,47.5904,47.6188,47.505,47.5145,43582.0
2018-08-10 13:40:00,50.07,50.11,50.03,50.04,32341.0,47.505,47.5429,47.467,47.4765,32341.0
2018-08-10 13:45:00,50.03,50.03,49.92,49.96,51346.0,47.467,47.467,47.3627,47.4006,51346.0
2018-08-10 13:50:00,49.98,50.03,49.92,49.92,30977.0,47.4196,47.467,47.3627,47.3627,30977.0
2018-08-10 13:55:00,49.92,49.94,49.87,49.91,27909.0,47.3627,47.3817,47.3152,47.3532,27909.0
2018-08-10 14:00:00,49.9,49.99,49.9,49.91,18365.0,47.3437,47.4291,47.3437,47.3532,18365.0
2018-08-10 14:05:00,49.91,49.98,49.83,49.97,22459.0,47.3532,47.4196,47.2773,47.4101,22459.0
2018-08-10 14:10:00,49.94,50.04,49.94,50.04,13173.0,47.3817,47.4765,47.3817,47.4765,13173.0
2018-08-10 14:15:00,50.03,50.05,49.99,50.0,10411.0,47.467,47.486,47.4291,47.4386,10411.0
2018-08-10 14:20:00,50.0,50.01,49.87,49.87,14637.0,47.4386,47.4481,47.3152,47.3152,14637.0
2018-08-10 14:25:00,49.87,49.9,49.71,49.71,76067.0,47.3152,47.3437,47.1634,47.1634,76067.0
2018-08-10 14:30:00,49.72,49.85,49.69,49.81,24032.0,47.1729,47.2963,47.1445,47.2583,24032.0
2018-08-10 14:35:00,49.8,49.86,49.77,49.84,26254.0,47.2488,47.3058,47.2204,47.2868,26254.0
2018-08-10 14:40:00,49.84,49.86,49.78,49.86,23486.0,47.2868,47.3058,47.2299,47.3058,23486.0
2018-08-10 14:45:00,49.88,49.88,49.79,49.81,24154.0,47.3247,47.3247,47.2393,47.2583,24154.0
2018-08-10 14:50:00,49.82,49.93,49.82,49.88,13949.0,47.2678,47.3722,47.2678,47.3247,13949.0
2018-08-10 14:55:00,49.88,49.91,49.82,49.84,40200.0,47.3247,47.3532,47.2678,47.2868,40200.0
2018-08-10 15:00:00,49.82,49.82,49.68,49.78,29601.0,47.2678,47.2678,47.135,47.2299,29601.0
2018-08-10 15:05:00,49.78,49.81,49.73,49.79,9680.0,47.2299,47.2583,47.1824,47.2393,9680.0
2018-08-10 15:10:00,49.79,49.84,49.74,49.8,20122.0,47.2393,47.2868,47.1919,47.2488,20122.0
2018-08-10 15:15:00,49.83,50.02,49.82,49.99,37752.0,47.2773,47.4576,47.2678,47.4291,37752.0
2018-08-10 15:20:00,50.01,50.27,50.01,50.18,133212.0,47.4481,47.6947,47.4481,47.6094,133212.0
2018-08-10 15:25:00,50.2,50.33,50.13,50.19,41965.0,47.6283,47.7517,47.5619,47.6188,41965.0
2018-08-10 15:30:00,50.2,50.23,50.12,50.15,42781.0,47.6283,47.6568,47.5524,47.5809,42781.0
2018-08-10 15:35:00,50.15,50.2,50.09,50.16,28250.0,47.5809,47.6283,47.524,47.5904,28250.0
2018-08-10 15:40:00,50.16,50.16,50.01,50.04,56132.0,47.5904,47.5904,47.4481,47.4765,56132.0
2018-08-10 15:45:00,50.04,50.09,50.01,50.05,31609.0,47.4765,47.524,47.4481,47.486,31609.0
2018-08-10 15:50:00,50.04,50.15,50.02,50.1,40416.0,47.4765,47.5809,47.4576,47.5335,40416.0
2018-08-10 15:55:00,50.11,50.18,50.06,50.08,169088.0,47.5429,47.6094,47.4955,47.5145,169088.0
2018-08-13 09:30:00,50.24,50.39,50.2,50.36,80479.0,47.6663,47.8086,47.6283,47.7801,80479.0
2018-08-13 09:35:00,50.36,50.43,50.22,50.23,56280.0,47.7801,47.8466,47.6473,47.6568,56280.0
2018-08-13 09:40:00,50.23,50.35,50.22,50.35,21607.0,47.6568,47.7707,47.6473,47.7707,21607.0
2018-08-13 09:45:00,50.31,50.48,50.29,50.43,47059.0,47.7327,47.894,47.7137,47.8466,47059.0
2018-08-13 09:50:00,50.43,50.48,50.35,50.47,54444.0,47.8466,47.894,47.7707,47.8845,54444.0
2018-08-13 09:55:00,50.49,50.5,50.45,50.48,47055.0,47.9035,47.913,47.8655,47.894,47055.0
2018-08-13 10:00:00,50.49,50.51,50.41,50.45,43772.0,47.9035,47.9225,47.8276,47.8655,43772.0
2018-08-13 10:05:00,50.45,50.53,50.42,50.53,20475.0,47.8655,47.9414,47.8371,47.9414,20475.0
2018-08-13 10:10:00,50.51,50.56,50.49,50.53,43835.0,47.9225,47.9699,47.9035,47.9414,43835.0
2018-08-13 10:15:00,50.55,50.59,50.53,50.57,27365.0,47.9604,47.9984,47.9414,47.9794,27365.0
2018-08-13 10:20:00,50.59,50.61,50.55,50.59,32183.0,47.9984,48.0173,47.9604,47.9984,32183.0
2018-08-13 10:25:00,50.61,50.63,50.52,50.52,25667.0,48.0173,48.0363,47.9319,47.9319,25667.0
2018-08-13 10:30:00,50.53,50.61,50.53,50.57,27948.0,47.9414,48.0173,47.9414,47.9794,27948.0
2018-08-13 10:35:00,50.58,50.59,50.53,50.56,23635.0,47.9889,47.9984,47.9414,47.9699,23635.0
2018-08-13 10:40:00,50.55,50.59,50.52,50.59,19626.0,47.9604,47.9984,47.9319,47.9984,19626.0
2018-08-13 10:45:00,50.58,50.6,50.46,50.51,30311.0,47.9889,48.0078,47.875,47.9225,30311.0
2018-08-13 10:50:00,50.52,50.53,50.49,50.5,45377.0,47.9319,47.9414,47.9035,47.913,45377.0
2018-08-13 10:55:00,50.48,50.5,50.39,50.43,28253.0,47.894,47.913,47.8086,47.8466,28253.0
2018-08-13 11:00:00,50.44,50.49,50.44,50.48,12752.0,47.856,47.9035,47.856,47.894,12752.0
2018-08-13 11:05:00,50.48,50.49,50.27,50.3,59689.0,47.894,47.9035,47.6947,47.7232,59689.0
2018-08-13 11:10:00,50.29,50.29,50.24,50.28,105582.0,47.7137,47.7137,47.6663,47.7042,105582.0
2018-08-13 11:15:00,50.28,50.29,50.08,50.1,45150.0,47.7042,47.7137,47.5145,47.5335,45150.0
2018-08-13 11:20:00,50.11,50.15,50.07,50.07,30278.0,47.5429,47.5809,47.505,47.505,30278.0
2018-08-13 11:25:00,50.06,50.08,50.02,50.02,41725.0,47.4955,47.5145,47.4576,47.4576,41725.0
2018-08-13 11:30:00,50.0,50.05,49.95,49.98,45932.0,47.4386,47.486,47.3911,47.4196,45932.0
2018-08-13 11:35:00,49.99,50.0,49.95,49.98,11047.0,47.4291,47.4386,47.3911,47.4196,11047.0
2018-08-13 11:40:00,49.98,50.07,49.97,50.05,57778.0,47.4196,47.505,47.4101,47.486,57778.0
2018-08-13 11:45:00,50.04,50.07,49.94,49.96,15069.0,47.4765,47.505,47.3817,47.4006,15069.0
2018-08-13 11:50:00,49.94,49.95,49.78,49.81,51930.0,47.3817,47.3911,47.2299,47.2583,51930.0
2018-08-13 11:55:00,49.8,49.87,49.71,49.71,83975.0,47.2488,47.3152,47.1634,47.1634,83975.0
2018-08-13 12:00:00,49.7,49.77,49.66,49.76,60338.0,47.1539,47.2204,47.116,47.2109,60338.0
2018-08-13 12:05:00,49.78,49.8,49.69,49.78,41933.0,47.2299,47.2488,47.1445,47.2299,41933.0
2018-08-13 12:10:00,49.79,49.87,49.78,49.87,22758.0,47.2393,47.3152,47.2299,47.3152,22758.0
2018-08-13 12:15:00,49.86,49.86,49.74,49.74,28434.0,47.3058,47.3058,47.1919,47.1919,28434.0
2018-08-13 12:20:00,49.75,49.83,49.66,49.68,20550.0,47.2014,47.2773,47.116,47.135,20550.0
2018-08-13 12:25:00,49.68,49.68,49.51,49.62,114736.0,47.135,47.135,46.9737,47.078,114736.0
2018-08-13 12:30:00,49.61,49.63,49.52,49.57,13227.0,47.0686,47.0875,46.9832,47.0306,13227.0
2018-08-13 12:35:00,49.57,49.73,49.54,49.68,39000.0,47.0306,47.1824,47.0021,47.135,39000.0
2018-08-13 12:40:00,49.69,49.71,49.66,49.69,24910.0,47.1445,47.1634,47.116,47.1445,24910.0
2018-08-13 12:45:00,49.68,49.7,49.55,49.57,27508.0,47.135,47.1539,47.0116,47.0306,27508.0
2018-08-13 12:50:00,49.58,49.68,49.54,49.59,25620.0,47.0401,47.135,47.0021,47.0496,25620.0
2018-08-13 12:55:00,49.59,49.64,49.53,49.57,22005.0,47.0496,47.097,46.9927,47.0306,22005.0
2018-08-13 13:00:00,49.54,49.54,49.35,49.41,46559.0,47.0021,47.0021,46.8219,46.8788,46559.0
2018-08-13 13:05:00,49.37,49.46,49.36,49.43,6915.0,46.8409,46.9262,46.8314,46.8978,6915.0
2018-08-13 13:10:00,49.45,49.54,49.45,49.48,20042.0,46.9168,47.0021,46.9168,46.9452,20042.0
2018-08-13 13:15:00,49.47,49.7,49.44,49.7,32928.0,46.9357,47.1539,46.9073,47.1539,32928.0
2018-08-13 13:20:00,49.69,49.76,49.66,49.69,50400.0,47.1445,47.2109,47.116,47.1445,50400.0
2018-08-13 13:25:00,49.7,49.76,49.7,49.75,40800.0,47.1539,47.2109,47.1539,47.2014,40800.0
2018-08-13 13:30:00,49.76,49.88,49.76,49.82,54421.0,47.2109,47.3247,47.2109,47.2678,54421.0
2018-08-13 13:35:00,49.81,49.82,49.68,49.7,25063.0,47.2583,47.2678,47.135,47.1539,25063.0
2018-08-13 13:40:00,49.68,49.77,49.68,49.71,19538.0,47.135,47.2204,47.135,47.1634,19538.0
2018-08-13 13:45:00,49.72,49.75,49.64,49.65,38306.0,47.1729,47.2014,47.097,47.1065,38306.0
2018-08-13 13:50:00,49.64,49.81,49.64,49.77,21479.0,47.097,47.2583,47.097,47.2204,21479.0
2018-08-13 13:55:00,49.78,49.81,49.72,49.72,5746.0,47.2299,47.2583,47.1729,47.1729,5746.0
2018-08-13 14:00:00,49.72,49.95,49.72,49.95,19584.0,47.1729,47.3911,47.1729,47.3911,19584.0
2018-08-13 14:05:00,49.94,49.96,49.86,49.86,16182.0,47.3817,47.4006,47.3058,47.3058,16182.0
2018-08-13 14:10:00,49.87,49.95,49.87,49.93,10950.0,47.3152,47.3911,47.3152,47.3722,10950.0
2018-08-13 14:15:00,49.93,49.96,49.9,49.91,66977.0,47.3722,47.4006,47.3437,47.3532,66977.0
2018-08-13 14:20:00,49.91,49.96,49.89,49.95,38774.0,47.3532,47.4006,47.3342,47.3911,38774.0
2018-08-13 14:25:00,49.96,50.07,49.96,50.04,38679.0,47.4006,47.505,47.4006,47.4765,38679.0
2018-08-13 14:30:00,50.05,50.07,50.01,50.01,17300.0,47.486,47.505,47.4481,47.4481,17300.0
2018-08-13 14:35:00,50.03,50.04,49.84,49.92,61444.0,47.467,47.4765,47.2868,47.3627,61444.0
2018-08-13 14:40:00,49.92,49.95,49.88,49.92,14748.0,47.3627,47.3911,47.3247,47.3627,14748.0
2018-08-13 14:45:00,49.91,49.91,49.86,49.88,129257.0,47.3532,47.3532,47.3058,47.3247,129257.0
2018-08-13 14:50:00,49.87,49.87,49.72,49.72,32674.0,47.3152,47.3152,47.1729,47.1729,32674.0
2018-08-13 14:55:00,49.74,49.83,49.7,49.75,18281.0,47.1919,47.2773,47.1539,47.2014,18281.0
2018-08-13 15:00:00,49.71,49.72,49.63,49.69,37128.0,47.1634,47.1729,47.0875,47.1445,37128.0
2018-08-13 15:05:00,49.69,49.74,49.65,49.73,51017.0,47.1445,47.1919,47.1065,47.1824,51017.0
2018-08-13 15:10:00,49.73,49.85,49.71,49.83,18023.0,47.1824,47.2963,47.1634,47.2773,18023.0
2018-08-13 15:15:00,49.85,49.89,49.8,49.81,25805.0,47.2963,47.3342,47.2488,47.2583,25805.0
2018-08-13 15:20:00,49.81,49.82,49.73,49.76,23904.0,47.2583,47.2678,47.1824,47.2109,23904.0
2018-08-13 15:25:00,49.75,49.81,49.65,49.67,43439.0,47.2014,47.2583,47.1065,47.1255,43439.0
2018-08-13 15:30:00,49.67,49.69,49.6,49.61,29408.0,47.1255,47.1445,47.0591,47.0686,29408.0
2018-08-13 15:35:00,49.61,49.73,49.6,49.72,46390.0,47.0686,47.1824,47.0591,47.1729,46390.0
2018-08-13 15:40:00,49.71,49.75,49.63,49.72,16616.0,47.1634,47.2014,47.0875,47.1729,16616.0
2018-08-13 15:45:00,49.71,49.71,49.56,49.56,48012.0,47.1634,47.1634,47.0211,47.0211,48012.0
2018-08-13 15:50:00,49.56,49.56,49.45,49.52,53067.0,47.0211,47.0211,46.9168,46.9832,53067.0
2018-08-13 15:55:00,49.53,49.58,49.47,49.49,151780.0,46.9927,47.0401,46.9357,46.9547,151780.0
2018-08-14 09:30:00,49.98,50.13,49.91,50.05,149834.0,47.4196,47.5619,47.3532,47.486,149834.0
2018-08-14 09:35:00,50.06,50.08,49.93,49.99,126499.0,47.4955,47.5145,47.3722,47.4291,126499.0
2018-08-14 09:40:00,49.99,50.11,49.95,50.03,37145.0,47.4291,47.5429,47.3911,47.467,37145.0
2018-08-14 09:45:00,50.06,50.18,49.97,49.97,43590.0,47.4955,47.6094,47.4101,47.4101,43590.0
2018-08-14 09:50:00,49.97,50.0,49.87,49.98,40492.0,47.4101,47.4386,47.3152,47.4196,40492.0
2018-08-14 09:55:00,49.97,50.04,49.97,49.99,54151.0,47.4101,47.4765,47.4101,47.4291,54151.0
2018-08-14 10:00:00,50.0,50.03,49.79,49.8,42056.0,47.4386,47.467,47.2393,47.2488,42056.0
2018-08-14 10:05:00,49.77,49.88,49.74,49.87,50924.0,47.2204,47.3247,47.1919,47.3152,50924.0
2018-08-14 10:10:00,49.86,50.0,49.86,50.0,21065.0,47.3058,47.4386,47.3058,47.4386,21065.0
2018-08-14 10:15:00,50.0,50.02,49.93,49.98,42000.0,47.4386,47.4576,47.3722,47.4196,42000.0
2018-08-14 10:20:00,49.98,50.1,49.98,50.06,60155.0,47.4196,47.5335,47.4196,47.4955,60155.0
2018-08-14 10:25:00,50.05,50.17,50.05,50.14,57716.0,47.486,47.5999,47.486,47.5714,57716.0
2018-08-14 10:30:00,50.15,50.15,50.1,50.13,13370.0,47.5809,47.5809,47.5335,47.5619,13370.0
2018-08-14 10:35:00,50.14,50.27,50.14,50.23,68368.0,47.5714,47.6947,47.5714,47.6568,68368.0
2018-08-14 10:40:00,50.23,50.28,50.22,50.27,14388.0,47.6568,47.7042,47.6473,47.6947,14388.0
2018-08-14 10:45:00,50.27,50.4,50.27,50.39,51785.0,47.6947,47.8181,47.6947,47.8086,51785.0
2018-08-14 10:50:00,50.38,50.52,50.34,50.48,30636.0,47.7991,47.9319,47.7612,47.894,30636.0
2018-08-14 10:55:00,50.47,50.49,50.37,50.4,32486.0,47.8845,47.9035,47.7896,47.8181,32486.0
2018-08-14 11:00:00,50.4,50.44,50.37,50.41,11696.0,47.8181,47.856,47.7896,47.8276,11696.0
2018-08-14 11:05:00,50.42,50.48,50.41,50.42,34219.0,47.8371,47.894,47.8276,47.8371,34219.0
2018-08-14 11:10:00,50.42,50.46,50.4,50.46,12112.0,47.8371,47.875,47.8181,47.875,12112.0
2018-08-14 11:15:00,50.47,50.48,50.24,50.25,116357.0,47.8845,47.894,47.6663,47.6758,116357.0
2018-08-14 11:20:00,50.26,50.4,50.26,50.38,24019.0,47.6853,47.8181,47.6853,47.7991,24019.0
2018-08-14 11:25:00,50.4,50.43,50.36,50.36,12171.0,47.8181,47.8466,47.7801,47.7801,12171.0
2018-08-14 11:30:00,50.41,50.41,50.27,50.29,24777.0,47.8276,47.8276,47.6947,47.7137,24777.0
2018-08-14 11:35:00,50.3,50.36,50.3,50.34,9543.0,47.7232,47.7801,47.7232,47.7612,9543.0
2018-08-14 11:40:00,50.37,50.46,50.37,50.4,29634.0,47.7896,47.875,47.7896,47.8181,29634.0
2018-08-14 11:45:00,50.41,50.48,50.36,50.47,39742.0,47.8276,47.894,47.7801,47.8845,39742.0
2018-08-14 11:50:00,50.47,50.48,50.36,50.36,13482.0,47.8845,47.894,47.7801,47.7801,13482.0
2018-08-14 11:55:00,50.36,50.36,50.28,50.3,16154.0,47.7801,47.7801,47.7042,47.7232,16154.0
2018-08-14 12:00:00,50.32,50.44,50.32,50.43,5850.0,47.7422,47.856,47.7422,47.8466,5850.0
2018-08-14 12:05:00,50.43,50.48,50.43,50.44,20484.0,47.8466,47.894,47.8466,47.856,20484.0
2018-08-14 12:10:00,50.45,50.45,50.4,50.41,15325.0,47.8655,47.8655,47.8181,47.8276,15325.0
2018-08-14 12:15:00,50.41,50.46,50.41,50.45,3531.0,47.8276,47.875,47.8276,47.8655,3531.0
2018-08-14 12:20:00,50.46,50.46,50.37,50.45,11686.0,47.875,47.875,47.7896,47.8655,11686.0
2018-08-14 12:25:00,50.46,50.52,50.45,50.52,22587.0,47.875,47.9319,47.8655,47.9319,22587.0
2018-08-14 12:30:00,50.52,50.54,50.49,50.49,91999.0,47.9319,47.9509,47.9035,47.9035,91999.0
2018-08-14 12:35:00,50.5,50.56,50.5,50.55,27360.0,47.913,47.9699,47.913,47.9604,27360.0
2018-08-14 12:40:00,50.56,50.58,50.52,50.52,22235.0,47.9699,47.9889,47.9319,47.9319,22235.0
2018-08-14 12:45:00,50.53,50.55,50.44,50.45,34390.0,47.9414,47.9604,47.856,47.8655,34390.0
2018-08-14 12:50:00,50.46,50.48,50.35,50.36,31480.0,47.875,47.894,47.7707,47.7801,31480.0
2018-08-14 12:55:00,50.36,50.42,50.36,50.36,4623.0,47.7801,47.8371,47.7801,47.7801,4623.0
2018-08-14 13:00:00,50.36,50.48,50.36,50.47,5050.0,47.7801,47.894,47.7801,47.8845,5050.0
2018-08-14 13:05:00,50.46,50.46,50.38,50.44,3225.0,47.875,47.875,47.7991,47.856,3225.0
2018-08-14 13:10:00,50.45,50.47,50.42,50.43,17500.0,47.8655,47.8845,47.8371,47.8466,17500.0
2018-08-14 13:15:00,50.45,50.45,50.41,50.41,2200.0,47.8655,47.8655,47.8276,47.8276,2200.0
2018-08-14 13:20:00,50.42,50.43,50.38,50.42,5350.0,47.8371,47.8466,47.7991,47.8371,5350.0
2018-08-14 13:25:00,50.44,50.44,50.35,50.39,15822.0,47.856,47.856,47.7707,47.8086,15822.0
2018-08-14 13:30:00,50.41,50.45,50.39,50.44,7348.0,47.8276,47.8655,47.8086,47.856,7348.0
2018-08-14 13:35:00,50.45,50.46,50.42,50.43,6582.0,47.8655,47.875,47.8371,47.8466,6582.0
2018-08-14 13:40:00,50.43,50.46,50.41,50.43,10500.0,47.8466,47.875,47.8276,47.8466,10500.0
2018-08-14 13:45:00,50.43,50.45,50.41,50.43,4300.0,47.8466,47.8655,47.8276,47.8466,4300.0
2018-08-14 13:50:00,50.42,50.42,50.38,50.41,2430.0,47.8371,47.8371,47.7991,47.8276,2430.0
2018-08-14 13:55:00,50.43,50.57,50.43,50.56,36010.0,47.8466,47.9794,47.8466,47.9699,36010.0
2018-08-14 14:00:00,50.56,50.59,50.54,50.54,9800.0,47.9699,47.9984,47.9509,47.9509,9800.0
2018-08-14 14:05:00,50.53,50.53,50.45,50.45,7463.0,47.9414,47.9414,47.8655,47.8655,7463.0
2018-08-14 14:10:00,50.46,50.51,50.45,50.48,11986.0,47.875,47.9225,47.8655,47.894,11986.0
2018-08-14 14:15:00,50.49,50.52,50.47,50.52,4399.0,47.9035,47.9319,47.8845,47.9319,4399.0
2018-08-14 14:20:00,50.53,50.53,50.39,50.43,13059.0,47.9414,47.9414,47.8086,47.8466,13059.0
2018-08-14 14:25:00,50.44,50.45,50.39,50.45,14580.0,47.856,47.8655,47.8086,47.8655,14580.0
2018-08-14 14:30:00,50.45,50.5,50.45,50.49,4801.0,47.8655,47.913,47.8655,47.9035,4801.0
2018-08-14 14:35:00,50.51,50.55,50.5,50.54,10708.0,47.9225,47.9604,47.913,47.9509,10708.0
2018-08-14 14:40:00,50.54,50.56,50.53,50.55,2501.0,47.9509,47.9699,47.9414,47.9604,2501.0
2018-08-14 14:45:00,50.55,50.57,50.48,50.49,21663.0,47.9604,47.9794,47.894,47.9035,21663.0
2018-08-14 14:50:00,50.5,50.54,50.49,50.51,5950.0,47.913,47.9509,47.9035,47.9225,5950.0
2018-08-14 14:55:00,50.52,50.53,50.51,50.53,3875.0,47.9319,47.9414,47.9225,47.9414,3875.0
2018-08-14 15:00:00,50.52,50.56,50.52,50.56,5491.0,47.9319,47.9699,47.9319,47.9699,5491.0
2018-08-14 15:05:00,50.56,50.59,50.56,50.56,9900.0,47.9699,47.9984,47.9699,47.9699,9900.0
2018-08-14 15:10:00,50.58,50.61,50.55,50.57,24782.0,47.9889,48.0173,47.9604,47.9794,24782.0
2018-08-14 15:15:00,50.56,50.57,50.52,50.56,15931.0,47.9699,47.9794,47.9319,47.9699,15931.0
2018-08-14 15:20:00,50.55,50.59,50.51,50.59,44523.0,47.9604,47.9984,47.9225,47.9984,44523.0
2018-08-14 15:25:00,50.58,50.59,50.54,50.55,31514.0,47.9889,47.9984,47.9509,47.9604,31514.0
2018-08-14 15:30:00,50.53,50.54,50.49,50.54,38904.0,47.9414,47.9509,47.9035,47.9509,38904.0
2018-08-14 15:35:00,50.56,50.57,50.5,50.57,30190.0,47.9699,47.9794,47.913,47.9794,30190.0
2018-08-14 15:40:00,50.55,50.55,50.47,50.48,12911.0,47.9604,47.9604,47.8845,47.894,12911.0
2018-08-14 15:45:00,50.48,50.5,50.45,50.46,21373.0,47.894,47.913,47.8655,47.875,21373.0
2018-08-14 15:50:00,50.47,50.5,50.4,50.46,23184.0,47.8845,47.913,47.8181,47.875,23184.0
2018-08-14 15:55:00,50.44,50.47,50.4,50.42,74354.0,47.856,47.8845,47.8181,47.8371,74354.0
2018-08-15 09:30:00,49.67,49.67,49.46,49.51,126050.0,47.1255,47.1255,46.9262,46.9737,126050.0
2018-08-15 09:35:00,49.5,49.72,49.49,49.67,51002.0,46.9642,47.1729,46.9547,47.1255,51002.0
2018-08-15 09:40:00,49.69,49.71,49.56,49.56,42013.0,47.1445,47.1634,47.0211,47.0211,42013.0
2018-08-15 09:45:00,49.54,49.54,49.21,49.31,129332.0,47.0021,47.0021,46.6891,46.7839,129332.0
2018-08-15 09:50:00,49.27,49.27,49.14,49.19,65028.0,46.746,46.746,46.6226,46.6701,65028.0
2018-08-15 09:55:00,49.15,49.21,49.1,49.11,54138.0,46.6321,46.6891,46.5847,46.5942,54138.0
2018-08-15 10:00:00,49.1,49.1,48.83,48.83,130113.0,46.5847,46.5847,46.3285,46.3285,130113.0
2018-08-15 10:05:00,48.84,48.88,48.72,48.83,61870.0,46.338,46.376,46.2242,46.3285,61870.0
2018-08-15 10:10:00,48.81,48.94,48.73,48.85,66290.0,46.3095,46.4329,46.2336,46.3475,66290.0
2018-08-15 10:15:00,48.81,48.88,48.67,48.79,59527.0,46.3095,46.376,46.1767,46.2906,59527.0
2018-08-15 10:20:00,48.79,48.86,48.71,48.82,35917.0,46.2906,46.357,46.2147,46.319,35917.0
2018-08-15 10:25:00,48.82,48.82,48.65,48.68,52119.0,46.319,46.319,46.1577,46.1862,52119.0
2018-08-15 10:30:00,48.64,48.74,48.57,48.66,50689.0,46.1483,46.2431,46.0818,46.1672,50689.0
2018-08-15 10:35:00,48.65,48.92,48.65,48.88,59211.0,46.1577,46.4139,46.1577,46.376,59211.0
2018-08-15 10:40:00,48.87,48.9,48.73,48.73,56687.0,46.3665,46.3949,46.2336,46.2336,56687.0
2018-08-15 10:45:00,48.72,48.81,48.67,48.7,81063.0,46.2242,46.3095,46.1767,46.2052,81063.0
2018-08-15 10:50:00,48.69,48.69,48.52,48.54,46338.0,46.1957,46.1957,46.0344,46.0534,46338.0
2018-08-15 10:55:00,48.53,48.65,48.47,48.54,70623.0,46.0439,46.1577,45.987,46.0534,70623.0
2018-08-15 11:00:00,48.54,48.76,48.51,48.75,57367.0,46.0534,46.2621,46.0249,46.2526,57367.0
2018-08-15 11:05:00,48.73,48.94,48.56,48.93,81932.0,46.2336,46.4329,46.0723,46.4234,81932.0
2018-08-15 11:10:00,48.93,49.04,48.85,48.92,143838.0,46.4234,46.5278,46.3475,46.4139,143838.0
2018-08-15 11:15:00,48.92,48.97,48.76,48.87,66689.0,46.4139,46.4613,46.2621,46.3665,66689.0
2018-08-15 11:20:00,48.86,48.97,48.79,48.89,84900.0,46.357,46.4613,46.2906,46.3854,84900.0
2018-08-15 11:25:00,48.92,49.05,48.91,48.95,64686.0,46.4139,46.5372,46.4044,46.4424,64686.0
2018-08-15 11:30:00,48.97,49.08,48.9,49.06,45395.0,46.4613,46.5657,46.3949,46.5467,45395.0
2018-08-15 11:35:00,49.08,49.18,48.97,48.99,73356.0,46.5657,46.6606,46.4613,46.4803,73356.0
2018-08-15 11:40:00,49.0,49.0,48.87,48.91,36590.0,46.4898,46.4898,46.3665,46.4044,36590.0
2018-08-15 11:45:00,48.93,48.99,48.83,48.97,14932.0,46.4234,46.4803,46.3285,46.4613,14932.0
2018-08-15 11:50:00,48.99,49.0,48.82,48.83,54648.0,46.4803,46.4898,46.319,46.3285,54648.0
2018-08-15 11:55:00,48.86,48.89,48.71,48.72,22664.0,46.357,46.3854,46.2147,46.2242,22664.0
2018-08-15 12:00:00,48.74,48.83,48.72,48.8,16880.0,46.2431,46.3285,46.2242,46.3001,16880.0
2018-08-15 12:05:00,48.79,48.96,48.73,48.94,21585.0,46.2906,46.4519,46.2336,46.4329,21585.0
2018-08-15 12:10:00,48.93,48.99,48.85,48.94,12822.0,46.4234,46.4803,46.3475,46.4329,12822.0
2018-08-15 12:15:00,48.95,49.07,48.9,49.01,23993.0,46.4424,46.5562,46.3949,46.4993,23993.0
2018-08-15 12:20:00,49.02,49.09,48.92,49.09,29019.0,46.5088,46.5752,46.4139,46.5752,29019.0
2018-08-15 12:25:00,49.09,49.1,49.04,49.1,23147.0,46.5752,46.5847,46.5278,46.5847,23147.0
2018-08-15 12:30:00,49.1,49.25,49.09,49.21,91831.0,46.5847,46.727,46.5752,46.6891,91831.0
2018-08-15 12:35:00,49.22,49.27,49.19,49.27,40538.0,46.6985,46.746,46.6701,46.746,40538.0
2018-08-15 12:40:00,49.29,49.3,49.18,49.21,32985.0,46.765,46.7744,46.6606,46.6891,32985.0
2018-08-15 12:45:00,49.19,49.21,49.15,49.17,25108.0,46.6701,46.6891,46.6321,46.6511,25108.0
2018-08-15 12:50:00,49.18,49.22,49.11,49.11,18633.0,46.6606,46.6985,46.5942,46.5942,18633.0
2018-08-15 12:55:00,49.13,49.19,49.11,49.18,20475.0,46.6131,46.6701,46.5942,46.6606,20475.0
2018-08-15 13:00:00,49.2,49.21,49.13,49.19,30922.0,46.6796,46.6891,46.6131,46.6701,30922.0
2018-08-15 13:05:00,49.18,49.33,49.16,49.24,65342.0,46.6606,46.8029,46.6416,46.7175,65342.0
2018-08-15 13:10:00,49.23,49.28,49.17,49.19,13429.0,46.708,46.7555,46.6511,46.6701,13429.0
2018-08-15 13:15:00,49.19,49.2,49.1,49.11,15951.0,46.6701,46.6796,46.5847,46.5942,15951.0
2018-08-15 13:20:00,49.09,49.14,48.93,48.95,68774.0,46.5752,46.6226,46.4234,46.4424,68774.0
2018-08-15 13:25:00,48.97,49.08,48.97,49.05,50074.0,46.4613,46.5657,46.4613,46.5372,50074.0
2018-08-15 13:30:00,49.06,49.06,48.91,48.96,26602.0,46.5467,46.5467,46.4044,46.4519,26602.0
2018-08-15 13:35:00,48.95,49.01,48.91,49.01,20938.0,46.4424,46.4993,46.4044,46.4993,20938.0
2018-08-15 13:40:00,49.02,49.12,49.0,49.08,15437.0,46.5088,46.6037,46.4898,46.5657,15437.0
2018-08-15 13:45:00,49.08,49.11,48.95,48.96,15939.0,46.5657,46.5942,46.4424,46.4519,15939.0
2018-08-15 13:50:00,48.97,49.03,48.93,48.99,8749.0,46.4613,46.5183,46.4234,46.4803,8749.0
2018-08-15 13:55:00,48.99,49.03,48.94,48.94,19844.0,46.4803,46.5183,46.4329,46.4329,19844.0
2018-08-15 14:00:00,48.93,49.0,48.85,49.0,34004.0,46.4234,46.4898,46.3475,46.4898,34004.0
2018-08-15 14:05:00,48.96,48.96,48.77,48.8,31469.0,46.4519,46.4519,46.2716,46.3001,31469.0
2018-08-15 14:10:00,48.8,48.86,48.67,48.67,18304.0,46.3001,46.357,46.1767,46.1767,18304.0
2018-08-15 14:15:00,48.71,48.83,48.71,48.8,34540.0,46.2147,46.3285,46.2147,46.3001,34540.0
2018-08-15 14:20:00,48.82,48.88,48.77,48.85,23463.0,46.319,46.376,46.2716,46.3475,23463.0
2018-08-15 14:25:00,48.86,48.86,48.67,48.69,49325.0,46.357,46.357,46.1767,46.1957,49325.0
2018-08-15 14:30:00,48.67,48.8,48.64,48.8,53636.0,46.1767,46.3001,46.1483,46.3001,53636.0
2018-08-15 14:35:00,48.8,48.92,48.79,48.85,15646.0,46.3001,46.4139,46.2906,46.3475,15646.0
2018-08-15 14:40:00,48.86,48.91,48.82,48.82,54213.0,46.357,46.4044,46.319,46.319,54213.0
2018-08-15 14:45:00,48.82,48.82,48.68,48.76,44971.0,46.319,46.319,46.1862,46.2621,44971.0
2018-08-15 14:50:00,48.75,48.93,48.75,48.88,34755.0,46.2526,46.4234,46.2526,46.376,34755.0
2018-08-15 14:55:00,48.88,49.08,48.88,49.08,21778.0,46.376,46.5657,46.376,46.5657,21778.0
2018-08-15 15:00:00,49.08,49.25,49.06,49.19,97949.0,46.5657,46.727,46.5467,46.6701,97949.0
2018-08-15 15:05:00,49.19,49.31,49.19,49.22,85945.0,46.6701,46.7839,46.6701,46.6985,85945.0
2018-08-15 15:10:00,49.22,49.23,49.1,49.1,23401.0,46.6985,46.708,46.5847,46.5847,23401.0
2018-08-15 15:15:00,49.11,49.17,49.04,49.11,113450.0,46.5942,46.6511,46.5278,46.5942,113450.0
2018-08-15 15:20:00,49.11,49.16,49.07,49.12,7334.0,46.5942,46.6416,46.5562,46.6037,7334.0
2018-08-15 15:25:00,49.13,49.2,49.1,49.18,11692.0,46.6131,46.6796,46.5847,46.6606,11692.0
2018-08-15 15:30:00,49.19,49.48,49.18,49.46,197184.0,46.6701,46.9452,46.6606,46.9262,197184.0
2018-08-15 15:35:00,49.44,49.49,49.36,49.37,58771.0,46.9073,46.9547,46.8314,46.8409,58771.0
2018-08-15 15:40:00,49.36,49.41,49.31,49.4,34755.0,46.8314,46.8788,46.7839,46.8693,34755.0
2018-08-15 15:45:00,49.38,49.52,49.36,49.45,69813.0,46.8503,46.9832,46.8314,46.9168,69813.0
2018-08-15 15:50:00,49.43,49.43,49.28,49.32,55592.0,46.8978,46.8978,46.7555,46.7934,55592.0
2018-08-15 15:55:00,49.32,49.44,49.24,49.35,88569.0,46.7934,46.9073,46.7175,46.8219,88569.0
2018-08-16 09:30:00,50.16,50.35,50.16,50.35,121388.0,47.5904,47.7707,47.5904,47.7707,121388.0
2018-08-16 09:35:00,50.34,50.36,50.2,50.24,61673.0,47.7612,47.7801,47.6283,47.6663,61673.0
2018-08-16 09:40:00,50.25,50.32,50.17,50.18,102558.0,47.6758,47.7422,47.5999,47.6094,102558.0
2018-08-16 09:45:00,50.25,50.29,50.17,50.23,64760.0,47.6758,47.7137,47.5999,47.6568,64760.0
2018-08-16 09:50:00,50.25,50.36,50.25,50.31,74130.0,47.6758,47.7801,47.6758,47.7327,74130.0
2018-08-16 09:55:00,50.31,50.36,50.22,50.24,27323.0,47.7327,47.7801,47.6473,47.6663,27323.0
2018-08-16 10:00:00,50.26,50.36,50.25,50.3,43277.0,47.6853,47.7801,47.6758,47.7232,43277.0
2018-08-16 10:05:00,50.35,50.41,50.32,50.37,64283.0,47.7707,47.8276,47.7422,47.7896,64283.0
2018-08-16 10:10:00,50.37,50.39,50.33,50.34,10699.0,47.7896,47.8086,47.7517,47.7612,10699.0
2018-08-16 10:15:00,50.35,50.37,50.28,50.33,41937.0,47.7707,47.7896,47.7042,47.7517,41937.0
2018-08-16 10:20:00,50.32,50.4,50.31,50.37,30454.0,47.7422,47.8181,47.7327,47.7896,30454.0
2018-08-16 10:25:00,50.39,50.42,50.33,50.41,29637.0,47.8086,47.8371,47.7517,47.8276,29637.0
2018-08-16 10:30:00,50.42,50.5,50.39,50.47,55720.0,47.8371,47.913,47.8086,47.8845,55720.0
2018-08-16 10:35:00,50.47,50.53,50.45,50.52,34593.0,47.8845,47.9414,47.8655,47.9319,34593.0
2018-08-16 10:40:00,50.53,50.54,50.48,50.53,13178.0,47.9414,47.9509,47.894,47.9414,13178.0
2018-08-16 10:45:00,50.53,50.56,50.5,50.52,21766.0,47.9414,47.9699,47.913,47.9319,21766.0
2018-08-16 10:50:00,50.52,50.52,50.42,50.44,26200.0,47.9319,47.9319,47.8371,47.856,26200.0
2018-08-16 10:55:00,50.45,50.49,50.4,50.46,20768.0,47.8655,47.9035,47.8181,47.875,20768.0
2018-08-16 11:00:00,50.46,50.59,50.46,50.5,25688.0,47.875,47.9984,47.875,47.913,25688.0
2018-08-16 11:05:00,50.5,50.56,50.5,50.53,11841.0,47.913,47.9699,47.913,47.9414,11841.0
2018-08-16 11:10:00,50.52,50.61,50.52,50.6,18825.0,47.9319,48.0173,47.9319,48.0078,18825.0
2018-08-16 11:15:00,50.6,50.71,50.6,50.66,145986.0,48.0078,48.1122,48.0078,48.0648,145986.0
2018-08-16 11:20:00,50.66,50.74,50.64,50.72,35878.0,48.0648,48.1407,48.0458,48.1217,35878.0
2018-08-16 11:25:00,50.72,50.76,50.7,50.75,34171.0,48.1217,48.1596,48.1027,48.1502,34171.0
2018-08-16 11:30:00,50.75,50.76,50.68,50.72,50563.0,48.1502,48.1596,48.0837,48.1217,50563.0
2018-08-16 11:35:00,50.72,50.76,50.71,50.73,15820.0,48.1217,48.1596,48.1122,48.1312,15820.0
2018-08-16 11:40:00,50.72,50.74,50.67,50.71,20911.0,48.1217,48.1407,48.0743,48.1122,20911.0
2018-08-16 11:45:00,50.71,50.75,50.71,50.74,9383.0,48.1122,48.1502,48.1122,48.1407,9383.0
2018-08-16 11:50:00,50.72,50.75,50.7,50.74,6836.0,48.1217,48.1502,48.1027,48.1407,6836.0
2018-08-16 11:55:00,50.74,50.81,50.73,50.8,16727.0,48.1407,48.2071,48.1312,48.1976,16727.0
2018-08-16 12:00:00,50.81,50.87,50.8,50.86,23493.0,48.2071,48.264,48.1976,48.2545,23493.0
2018-08-16 12:05:00,50.83,50.95,50.83,50.93,24693.0,48.2261,48.3399,48.2261,48.3209,24693.0
2018-08-16 12:10:00,50.93,51.03,50.92,50.99,34851.0,48.3209,48.4158,48.3114,48.3779,34851.0
2018-08-16 12:15:00,50.99,51.03,50.97,51.02,17801.0,48.3779,48.4158,48.3589,48.4063,17801.0
2018-08-16 12:20:00,51.02,51.02,50.92,50.92,20061.0,48.4063,48.4063,48.3114,48.3114,20061.0
2018-08-16 12:25:00,50.93,50.97,50.9,50.9,44557.0,48.3209,48.3589,48.2925,48.2925,44557.0
2018-08-16 12:30:00,50.9,50.92,50.8,50.82,64065.0,48.2925,48.3114,48.1976,48.2166,64065.0
2018-08-16 12:35:00,50.82,50.86,50.81,50.85,27324.0,48.2166,48.2545,48.2071,48.245,27324.0
2018-08-16 12:40:00,50.85,50.85,50.69,50.71,116359.0,48.245,48.245,48.0932,48.1122,116359.0
2018-08-16 12:45:00,50.71,50.8,50.71,50.77,61465.0,48.1122,48.1976,48.1122,48.1691,61465.0
2018-08-16 12:50:00,50.76,50.83,50.75,50.81,23241.0,48.1596,48.2261,48.1502,48.2071,23241.0
2018-08-16 12:55:00,50.82,50.85,50.77,50.77,61406.0,48.2166,48.245,48.1691,48.1691,61406.0
2018-08-16 13:00:00,50.79,50.88,50.78,50.83,42806.0,48.1881,48.2735,48.1786,48.2261,42806.0
2018-08-16 13:05:00,50.83,50.86,50.77,50.77,12400.0,48.2261,48.2545,48.1691,48.1691,12400.0
2018-08-16 13:10:00,50.78,50.82,50.74,50.8,15657.0,48.1786,48.2166,48.1407,48.1976,15657.0
2018-08-16 13:15:00,50.79,50.8,50.74,50.8,8352.0,48.1881,48.1976,48.1407,48.1976,8352.0
2018-08-16 13:20:00,50.81,50.88,50.79,50.87,20531.0,48.2071,48.2735,48.1881,48.264,20531.0
2018-08-16 13:25:00,50.86,50.88,50.83,50.84,9518.0,48.2545,48.2735,48.2261,48.2355,9518.0
2018-08-16 13:30:00,50.83,50.84,50.8,50.81,5500.0,48.2261,48.2355,48.1976,48.2071,5500.0
2018-08-16 13:35:00,50.82,50.9,50.82,50.88,17465.0,48.2166,48.2925,48.2166,48.2735,17465.0
2018-08-16 13:40:00,50.87,50.9,50.83,50.83,5505.0,48.264,48.2925,48.2261,48.2261,5505.0
2018-08-16 13:45:00,50.82,50.82,50.7,50.71,20976.0,48.2166,48.2166,48.1027,48.1122,20976.0
2018-08-16 13:50:00,50.73,50.75,50.7,50.73,13429.0,48.1312,48.1502,48.1027,48.1312,13429.0
2018-08-16 13:55:00,50.74,50.77,50.72,50.73,14052.0,48.1407,48.1691,48.1217,48.1312,14052.0
2018-08-16 14:00:00,50.69,50.76,50.66,50.76,19190.0,48.0932,48.1596,48.0648,48.1596,19190.0
2018-08-16 14:05:00,50.76,50.78,50.73,50.76,7771.0,48.1596,48.1786,48.1312,48.1596,7771.0
2018-08-16 14:10:00,50.76,50.78,50.74,50.74,14410.0,48.1596,48.1786,48.1407,48.1407,14410.0
2018-08-16 14:15:00,50.75,50.81,50.74,50.8,18209.0,48.1502,48.2071,48.1407,48.1976,18209.0
2018-08-16 14:20:00,50.79,50.79,50.76,50.77,6157.0,48.1881,48.1881,48.1596,48.1691,6157.0
2018-08-16 14:25:00,50.74,50.78,50.63,50.63,33123.0,48.1407,48.1786,48.0363,48.0363,33123.0
2018-08-16 14:30:00,50.62,50.62,50.47,50.59,40561.0,48.0268,48.0268,47.8845,47.9984,40561.0
2018-08-16 14:35:00,50.6,50.64,50.58,50.62,25303.0,48.0078,48.0458,47.9889,48.0268,25303.0
2018-08-16 14:40:00,50.63,50.67,50.62,50.67,35146.0,48.0363,48.0743,48.0268,48.0743,35146.0
2018-08-16 14:45:00,50.66,50.68,50.63,50.68,11139.0,48.0648,48.0837,48.0363,48.0837,11139.0
2018-08-16 14:50:00,50.69,50.71,50.65,50.71,25583.0,48.0932,48.1122,48.0553,48.1122,25583.0
2018-08-16 14:55:00,50.71,50.74,50.67,50.67,32358.0,48.1122,48.1407,48.0743,48.0743,32358.0
2018-08-16 15:00:00,50.68,50.73,50.64,50.72,105690.0,48.0837,48.1312,48.0458,48.1217,105690.0
2018-08-16 15:05:00,50.72,50.74,50.69,50.69,16394.0,48.1217,48.1407,48.0932,48.0932,16394.0
2018-08-16 15:10:00,50.67,50.72,50.66,50.71,11443.0,48.0743,48.1217,48.0648,48.1122,11443.0
2018-08-16 15:15:00,50.71,50.71,50.65,50.65,16355.0,48.1122,48.1122,48.0553,48.0553,16355.0
2018-08-16 15:20:00,50.65,50.7,50.58,50.66,27917.0,48.0553,48.1027,47.9889,48.0648,27917.0
2018-08-16 15:25:00,50.66,50.72,50.66,50.71,20314.0,48.0648,48.1217,48.0648,48.1122,20314.0
2018-08-16 15:30:00,50.7,50.71,50.61,50.7,27439.0,48.1027,48.1122,48.0173,48.1027,27439.0
2018-08-16 15:35:00,50.69,50.69,50.56,50.57,22688.0,48.0932,48.0932,47.9699,47.9794,22688.0
2018-08-16 15:40:00,50.58,50.58,50.5,50.52,110475.0,47.9889,47.9889,47.913,47.9319,110475.0
2018-08-16 15:45:00,50.51,50.51,50.46,50.47,34812.0,47.9225,47.9225,47.875,47.8845,34812.0
2018-08-16 15:50:00,50.47,50.47,50.33,50.38,41779.0,47.8845,47.8845,47.7517,47.7991,41779.0
2018-08-16 15:55:00,50.37,50.53,50.34,50.51,95231.0,47.7896,47.9414,47.7612,47.9225,95231.0
2018-08-17 09:30:00,50.33,50.4,50.27,50.32,53132.0,47.7517,47.8181,47.6947,47.7422,53132.0
2018-08-17 09:35:00,50.26,50.61,50.26,50.6,75009.0,47.6853,48.0173,47.6853,48.0078,75009.0
2018-08-17 09:40:00,50.58,50.58,50.45,50.49,39083.0,47.9889,47.9889,47.8655,47.9035,39083.0
2018-08-17 09:45:00,50.51,50.52,50.42,50.45,41325.0,47.9225,47.9319,47.8371,47.8655,41325.0
2018-08-17 09:50:00,50.44,50.45,50.32,50.37,27847.0,47.856,47.8655,47.7422,47.7896,27847.0
2018-08-17 09:55:00,50.36,50.46,50.35,50.41,31326.0,47.7801,47.875,47.7707,47.8276,31326.0
2018-08-17 10:00:00,50.44,50.46,50.34,50.36,57467.0,47.856,47.875,47.7612,47.7801,57467.0
2018-08-17 10:05:00,50.35,50.38,50.26,50.3,20000.0,47.7707,47.7991,47.6853,47.7232,20000.0
2018-08-17 10:10:00,50.27,50.3,50.2,50.23,27245.0,47.6947,47.7232,47.6283,47.6568,27245.0
2018-08-17 10:15:00,50.21,50.27,50.2,50.27,175640.0,47.6378,47.6947,47.6283,47.6947,175640.0
2018-08-17 10:20:00,50.27,50.28,50.16,50.17,49734.0,47.6947,47.7042,47.5904,47.5999,49734.0
2018-08-17 10:25:00,50.16,50.26,50.14,50.2,47521.0,47.5904,47.6853,47.5714,47.6283,47521.0
2018-08-17 10:30:00,50.2,50.29,50.2,50.26,13417.0,47.6283,47.7137,47.6283,47.6853,13417.0
2018-08-17 10:35:00,50.26,50.36,50.26,50.31,49518.0,47.6853,47.7801,47.6853,47.7327,49518.0
2018-08-17 10:40:00,50.31,50.32,50.21,50.24,11959.0,47.7327,47.7422,47.6378,47.6663,11959.0
2018-08-17 10:45:00,50.23,50.33,50.2,50.32,20719.0,47.6568,47.7517,47.6283,47.7422,20719.0
2018-08-17 10:50:00,50.33,50.45,50.32,50.37,38105.0,47.7517,47.8655,47.7422,47.7896,38105.0
2018-08-17 10:55:00,50.38,50.41,50.34,50.41,28700.0,47.7991,47.8276,47.7612,47.8276,28700.0
2018-08-17 11:00:00,50.41,50.42,50.3,50.37,15850.0,47.8276,47.8371,47.7232,47.7896,15850.0
2018-08-17 11:05:00,50.38,50.45,50.38,50.43,22131.0,47.7991,47.8655,47.7991,47.8466,22131.0
2018-08-17 11:10:00,50.44,50.44,50.37,50.42,13751.0,47.856,47.856,47.7896,47.8371,13751.0
2018-08-17 11:15:00,50.43,50.55,50.43,50.53,121276.0,47.8466,47.9604,47.8466,47.9414,121276.0
2018-08-17 11:20:00,50.53,50.56,50.49,50.53,42039.0,47.9414,47.9699,47.9035,47.9414,42039.0
2018-08-17 11:25:00,50.53,50.56,50.49,50.55,26640.0,47.9414,47.9699,47.9035,47.9604,26640.0
2018-08-17 11:30:00,50.56,50.61,50.54,50.6,43064.0,47.9699,48.0173,47.9509,48.0078,43064.0
2018-08-17 11:35:00,50.62,50.64,50.56,50.58,94249.0,48.0268,48.0458,47.9699,47.9889,94249.0
2018-08-17 11:40:00,50.58,50.7,50.58,50.69,40617.0,47.9889,48.1027,47.9889,48.0932,40617.0
2018-08-17 11:45:00,50.68,50.69,50.64,50.68,11250.0,48.0837,48.0932,48.0458,48.0837,11250.0
2018-08-17 11:50:00,50.66,50.73,50.66,50.7,20496.0,48.0648,48.1312,48.0648,48.1027,20496.0
2018-08-17 11:55:00,50.71,50.83,50.7,50.81,43656.0,48.1122,48.2261,48.1027,48.2071,43656.0
2018-08-17 12:00:00,50.8,50.81,50.72,50.73,14780.0,48.1976,48.2071,48.1217,48.1312,14780.0
2018-08-17 12:05:00,50.71,50.74,50.69,50.74,56048.0,48.1122,48.1407,48.0932,48.1407,56048.0
2018-08-17 12:10:00,50.74,50.78,50.66,50.68,11180.0,48.1407,48.1786,48.0648,48.0837,11180.0
2018-08-17 12:15:00,50.69,50.75,50.69,50.72,12797.0,48.0932,48.1502,48.0932,48.1217,12797.0
2018-08-17 12:20:00,50.73,50.74,50.69,50.73,24630.0,48.1312,48.1407,48.0932,48.1312,24630.0
2018-08-17 12:25:00,50.72,50.75,50.7,50.7,2933.0,48.1217,48.1502,48.1027,48.1027,2933.0
2018-08-17 12:30:00,50.7,50.71,50.58,50.6,83010.0,48.1027,48.1122,47.9889,48.0078,83010.0
2018-08-17 12:35:00,50.58,50.6,50.53,50.54,20163.0,47.9889,48.0078,47.9414,47.9509,20163.0
2018-08-17 12:40:00,50.54,50.59,50.54,50.57,6300.0,47.9509,47.9984,47.9509,47.9794,6300.0
2018-08-17 12:45:00,50.58,50.58,50.51,50.56,94084.0,47.9889,47.9889,47.9225,47.9699,94084.0
2018-08-17 12:50:00,50.58,50.61,50.55,50.55,13463.0,47.9889,48.0173,47.9604,47.9604,13463.0
2018-08-17 12:55:00,50.55,50.57,50.52,50.53,6760.0,47.9604,47.9794,47.9319,47.9414,6760.0
2018-08-17 13:00:00,50.52,50.6,50.52,50.58,14950.0,47.9319,48.0078,47.9319,47.9889,14950.0
2018-08-17 13:05:00,50.58,50.58,50.52,50.56,44293.0,47.9889,47.9889,47.9319,47.9699,44293.0
2018-08-17 13:10:00,50.57,50.59,50.53,50.55,8769.0,47.9794,47.9984,47.9414,47.9604,8769.0
2018-08-17 13:15:00,50.55,50.64,50.55,50.62,109139.0,47.9604,48.0458,47.9604,48.0268,109139.0
2018-08-17 13:20:00,50.62,50.64,50.57,50.57,10462.0,48.0268,48.0458,47.9794,47.9794,10462.0
2018-08-17 13:25:00,50.58,50.58,50.47,50.47,33886.0,47.9889,47.9889,47.8845,47.8845,33886.0
2018-08-17 13:30:00,50.49,50.57,50.49,50.57,7442.0,47.9035,47.9794,47.9035,47.9794,7442.0
2018-08-17 13:35:00,50.58,50.58,50.56,50.57,5900.0,47.9889,47.9889,47.9699,47.9794,5900.0
2018-08-17 13:40:00,50.59,50.64,50.58,50.6,16576.0,47.9984,48.0458,47.9889,48.0078,16576.0
2018-08-17 13:45:00,50.61,50.64,50.6,50.61,5629.0,48.0173,48.0458,48.0078,48.0173,5629.0
2018-08-17 13:50:00,50.59,50.65,50.59,50.63,9987.0,47.9984,48.0553,47.9984,48.0363,9987.0
2018-08-17 13:55:00,50.64,50.75,50.62,50.71,81038.0,48.0458,48.1502,48.0268,48.1122,81038.0
2018-08-17 14:00:00,50.71,51.01,50.7,51.01,79403.0,48.1122,48.3968,48.1027,48.3968,79403.0
2018-08-17 14:05:00,51.01,51.1,50.98,51.0,245222.0,48.3968,48.4822,48.3684,48.3874,245222.0
2018-08-17 14:10:00,51.01,51.02,50.93,51.0,28600.0,48.3968,48.4063,48.3209,48.3874,28600.0
2018-08-17 14:15:00,51.01,51.09,50.96,51.0,42694.0,48.3968,48.4727,48.3494,48.3874,42694.0
2018-08-17 14:20:00,50.99,51.08,50.99,51.06,47066.0,48.3779,48.4633,48.3779,48.4443,47066.0
2018-08-17 14:25:00,51.07,51.15,51.03,51.1,48459.0,48.4538,48.5297,48.4158,48.4822,48459.0
2018-08-17 14:30:00,51.1,51.13,51.08,51.09,60141.0,48.4822,48.5107,48.4633,48.4727,60141.0
2018-08-17 14:35:00,51.1,51.11,50.98,51.04,56444.0,48.4822,48.4917,48.3684,48.4253,56444.0
2018-08-17 14:40:00,51.05,51.16,51.04,51.11,19384.0,48.4348,48.5392,48.4253,48.4917,19384.0
2018-08-17 14:45:00,51.11,51.12,51.06,51.08,10781.0,48.4917,48.5012,48.4443,48.4633,10781.0
2018-08-17 14:50:00,51.08,51.27,51.07,51.26,33104.0,48.4633,48.6435,48.4538,48.634,33104.0
2018-08-17 14:55:00,51.25,51.3,51.22,51.25,18292.0,48.6245,48.672,48.5961,48.6245,18292.0
2018-08-17 15:00:00,51.24,51.27,51.18,51.21,18341.0,48.6151,48.6435,48.5581,48.5866,18341.0
2018-08-17 15:05:00,51.21,51.23,51.08,51.08,22306.0,48.5866,48.6056,48.4633,48.4633,22306.0
2018-08-17 15:10:00,51.08,51.15,51.07,51.13,17239.0,48.4633,48.5297,48.4538,48.5107,17239.0
2018-08-17 15:15:00,51.13,51.14,51.02,51.12,75179.0,48.5107,48.5202,48.4063,48.5012,75179.0
2018-08-17 15:20:00,51.12,51.13,51.09,51.12,12981.0,48.5012,48.5107,48.4727,48.5012,12981.0
2018-08-17 15:25:00,51.1,51.11,51.06,51.07,21630.0,48.4822,48.4917,48.4443,48.4538,21630.0
2018-08-17 15:30:00,51.06,51.08,51.01,51.07,29241.0,48.4443,48.4633,48.3968,48.4538,29241.0
2018-08-17 15:35:00,51.07,51.12,51.06,51.08,20769.0,48.4538,48.5012,48.4443,48.4633,20769.0
2018-08-17 15:40:00,51.08,51.15,51.08,51.11,15933.0,48.4633,48.5297,48.4633,48.4917,15933.0
2018-08-17 15:45:00,51.11,51.13,51.04,51.04,32980.0,48.4917,48.5107,48.4253,48.4253,32980.0
2018-08-17 15:50:00,51.04,51.07,50.97,51.02,43024.0,48.4253,48.4538,48.3589,48.4063,43024.0
2018-08-17 15:55:00,51.03,51.07,50.93,50.99,104963.0,48.4158,48.4538,48.3209,48.3779,104963.0
2018-08-20 09:30:00,51.3,51.31,51.2,51.3,88996.0,48.672,48.6815,48.5771,48.672,88996.0
2018-08-20 09:35:00,51.32,51.4,51.31,51.38,48112.0,48.691,48.7669,48.6815,48.7479,48112.0
2018-08-20 09:40:00,51.38,51.4,51.26,51.3,51974.0,48.7479,48.7669,48.634,48.672,51974.0
2018-08-20 09:45:00,51.3,51.35,51.26,51.33,36911.0,48.672,48.7194,48.634,48.7004,36911.0
2018-08-20 09:50:00,51.3,51.31,51.18,51.2,66256.0,48.672,48.6815,48.5581,48.5771,66256.0
2018-08-20 09:55:00,51.21,51.22,51.15,51.2,55176.0,48.5866,48.5961,48.5297,48.5771,55176.0
2018-08-20 10:00:00,51.19,51.37,51.19,51.36,36947.0,48.5676,48.7384,48.5676,48.7289,36947.0
2018-08-20 10:05:00,51.34,51.35,51.3,51.3,20458.0,48.7099,48.7194,48.672,48.672,20458.0
2018-08-20 10:10:00,51.3,51.31,51.1,51.12,70584.0,48.672,48.6815,48.4822,48.5012,70584.0
2018-08-20 10:15:00,51.13,51.2,51.09,51.17,56259.0,48.5107,48.5771,48.4727,48.5486,56259.0
2018-08-20 10:20:00,51.17,51.24,51.14,51.21,17378.0,48.5486,48.6151,48.5202,48.5866,17378.0
2018-08-20 10:25:00,51.22,51.26,51.19,51.24,51410.0,48.5961,48.634,48.5676,48.6151,51410.0
2018-08-20 10:30:00,51.24,51.26,51.14,51.26,31820.0,48.6151,48.634,48.5202,48.634,31820.0
2018-08-20 10:35:00,51.26,51.27,51.18,51.19,17824.0,48.634,48.6435,48.5581,48.5676,17824.0
2018-08-20 10:40:00,51.17,51.17,51.05,51.12,52584.0,48.5486,48.5486,48.4348,48.5012,52584.0
2018-08-20 10:45:00,51.13,51.18,51.09,51.15,19333.0,48.5107,48.5581,48.4727,48.5297,19333.0
2018-08-20 10:50:00,51.15,51.18,51.07,51.09,15259.0,48.5297,48.5581,48.4538,48.4727,15259.0
2018-08-20 10:55:00,51.06,51.08,51.03,51.08,130026.0,48.4443,48.4633,48.4158,48.4633,130026.0
2018-08-20 11:00:00,51.08,51.16,51.05,51.13,47088.0,48.4633,48.5392,48.4348,48.5107,47088.0
2018-08-20 11:05:00,51.13,51.18,51.11,51.15,29660.0,48.5107,48.5581,48.4917,48.5297,29660.0
2018-08-20 11:10:00,51.17,51.2,51.14,51.17,111248.0,48.5486,48.5771,48.5202,48.5486,111248.0
2018-08-20 11:15:00,51.17,51.22,51.13,51.22,16927.0,48.5486,48.5961,48.5107,48.5961,16927.0
2018-08-20 11:20:00,51.22,51.22,51.12,51.13,14875.0,48.5961,48.5961,48.5012,48.5107,14875.0
2018-08-20 11:25:00,51.15,51.22,51.13,51.22,10560.0,48.5297,48.5961,48.5107,48.5961,10560.0
2018-08-20 11:30:00,51.22,51.24,51.21,51.22,16755.0,48.5961,48.6151,48.5866,48.5961,16755.0
2018-08-20 11:35:00,51.2,51.28,51.2,51.28,18482.0,48.5771,48.653,48.5771,48.653,18482.0
2018-08-20 11:40:00,51.28,51.32,51.28,51.3,26250.0,48.653,48.691,48.653,48.672,26250.0
2018-08-20 11:45:00,51.3,51.33,51.29,51.3,24293.0,48.672,48.7004,48.6625,48.672,24293.0
2018-08-20 11:50:00,51.31,51.38,51.31,51.34,15866.0,48.6815,48.7479,48.6815,48.7099,15866.0
2018-08-20 11:55:00,51.34,51.34,51.27,51.3,20233.0,48.7099,48.7099,48.6435,48.672,20233.0
2018-08-20 12:00:00,51.26,51.39,51.25,51.38,37365.0,48.634,48.7574,48.6245,48.7479,37365.0
2018-08-20 12:05:00,51.37,51.4,51.36,51.39,17693.0,48.7384,48.7669,48.7289,48.7574,17693.0
2018-08-20 12:10:00,51.4,51.4,51.37,51.39,19598.0,48.7669,48.7669,48.7384,48.7574,19598.0
2018-08-20 12:15:00,51.39,51.41,51.36,51.41,23606.0,48.7574,48.7763,48.7289,48.7763,23606.0
2018-08-20 12:20:00,51.38,51.41,51.38,51.41,9957.0,48.7479,48.7763,48.7479,48.7763,9957.0
2018-08-20 12:25:00,51.41,51.44,51.4,51.41,22685.0,48.7763,48.8048,48.7669,48.7763,22685.0
2018-08-20 12:30:00,51.41,51.43,51.39,51.41,6352.0,48.7763,48.7953,48.7574,48.7763,6352.0
2018-08-20 12:35:00,51.4,51.43,51.35,51.41,13282.0,48.7669,48.7953,48.7194,48.7763,13282.0
2018-08-20 12:40:00,51.41,51.41,51.38,51.39,7550.0,48.7763,48.7763,48.7479,48.7574,7550.0
2018-08-20 12:45:00,51.39,51.41,51.35,51.35,29570.0,48.7574,48.7763,48.7194,48.7194,29570.0
2018-08-20 12:50:00,51.34,51.37,51.33,51.37,44754.0,48.7099,48.7384,48.7004,48.7384,44754.0
2018-08-20 12:55:00,51.38,51.43,51.38,51.41,4283.0,48.7479,48.7953,48.7479,48.7763,4283.0
2018-08-20 13:00:00,51.41,51.43,51.38,51.39,56160.0,48.7763,48.7953,48.7479,48.7574,56160.0
2018-08-20 13:05:00,51.38,51.4,51.38,51.39,2400.0,48.7479,48.7669,48.7479,48.7574,2400.0
2018-08-20 13:10:00,51.39,51.39,51.37,51.37,2000.0,48.7574,48.7574,48.7384,48.7384,2000.0
2018-08-20 13:15:00,51.36,51.36,51.33,51.34,2200.0,48.7289,48.7289,48.7004,48.7099,2200.0
2018-08-20 13:20:00,51.35,51.38,51.34,51.38,6185.0,48.7194,48.7479,48.7099,48.7479,6185.0
2018-08-20 13:25:00,51.39,51.44,51.38,51.43,35862.0,48.7574,48.8048,48.7479,48.7953,35862.0
2018-08-20 13:30:00,51.42,51.44,51.42,51.44,4380.0,48.7858,48.8048,48.7858,48.8048,4380.0
2018-08-20 13:35:00,51.44,51.45,51.42,51.42,24079.0,48.8048,48.8143,48.7858,48.7858,24079.0
2018-08-20 13:40:00,51.41,51.42,51.39,51.41,7170.0,48.7763,48.7858,48.7574,48.7763,7170.0
2018-08-20 13:45:00,51.42,51.44,51.41,51.43,14680.0,48.7858,48.8048,48.7763,48.7953,14680.0
2018-08-20 13:50:00,51.43,51.44,51.41,51.43,2130.0,48.7953,48.8048,48.7763,48.7953,2130.0
2018-08-20 13:55:00,51.42,51.46,51.42,51.45,3882.0,48.7858,48.8238,48.7858,48.8143,3882.0
2018-08-20 14:00:00,51.45,51.48,51.44,51.45,26629.0,48.8143,48.8428,48.8048,48.8143,26629.0
2018-08-20 14:05:00,51.43,51.44,51.4,51.43,12234.0,48.7953,48.8048,48.7669,48.7953,12234.0
2018-08-20 14:10:00,51.44,51.45,51.4,51.44,7356.0,48.8048,48.8143,48.7669,48.8048,7356.0
2018-08-20 14:15:00,51.44,51.45,51.43,51.43,17127.0,48.8048,48.8143,48.7953,48.7953,17127.0
2018-08-20 14:20:00,51.45,51.45,51.43,51.44,5076.0,48.8143,48.8143,48.7953,48.8048,5076.0
2018-08-20 14:25:00,51.44,51.48,51.44,51.48,86092.0,48.8048,48.8428,48.8048,48.8428,86092.0
2018-08-20 14:30:00,51.48,51.49,51.43,51.44,21410.0,48.8428,48.8522,48.7953,48.8048,21410.0
2018-08-20 14:35:00,51.45,51.45,51.41,51.41,14242.0,48.8143,48.8143,48.7763,48.7763,14242.0
2018-08-20 14:40:00,51.4,51.4,51.36,51.39,23540.0,48.7669,48.7669,48.7289,48.7574,23540.0
2018-08-20 14:45:00,51.39,51.4,51.36,51.4,20735.0,48.7574,48.7669,48.7289,48.7669,20735.0
2018-08-20 14:50:00,51.39,51.4,51.37,51.38,5622.0,48.7574,48.7669,48.7384,48.7479,5622.0
2018-08-20 14:55:00,51.38,51.42,51.38,51.41,6804.0,48.7479,48.7858,48.7479,48.7763,6804.0
2018-08-20 15:00:00,51.41,51.42,51.4,51.4,6109.0,48.7763,48.7858,48.7669,48.7669,6109.0
2018-08-20 15:05:00,51.4,51.41,51.36,51.38,12970.0,48.7669,48.7763,48.7289,48.7479,12970.0
2018-08-20 15:10:00,51.4,51.45,51.4,51.44,10777.0,48.7669,48.8143,48.7669,48.8048,10777.0
2018-08-20 15:15:00,51.45,51.48,51.44,51.47,21450.0,48.8143,48.8428,48.8048,48.8333,21450.0
2018-08-20 15:20:00,51.48,51.49,51.45,51.46,18790.0,48.8428,48.8522,48.8143,48.8238,18790.0
2018-08-20 15:25:00,51.46,51.48,51.45,51.46,24661.0,48.8238,48.8428,48.8143,48.8238,24661.0
2018-08-20 15:30:00,51.45,51.48,51.42,51.47,29351.0,48.8143,48.8428,48.7858,48.8333,29351.0
2018-08-20 15:35:00,51.47,51.5,51.47,51.5,24745.0,48.8333,48.8617,48.8333,48.8617,24745.0
2018-08-20 15:40:00,51.48,51.52,51.46,51.51,34044.0,48.8428,48.8807,48.8238,48.8712,34044.0
2018-08-20 15:45:00,51.5,51.52,51.47,51.49,126627.0,48.8617,48.8807,48.8333,48.8522,126627.0
2018-08-20 15:50:00,51.47,51.47,51.35,51.39,57294.0,48.8333,48.8333,48.7194,48.7574,57294.0
2018-08-20 15:55:00,51.4,51.41,51.32,51.37,76040.0,48.7669,48.7763,48.691,48.7384,76040.0
2018-08-21 09:30:00,51.68,51.82,51.64,51.79,118160.0,49.0325,49.1653,48.9946,49.1369,118160.0
2018-08-21 09:35:00,51.8,51.83,51.77,51.81,30366.0,49.1464,49.1748,49.1179,49.1559,30366.0
2018-08-21 09:40:00,51.81,51.87,51.79,51.83,50908.0,49.1559,49.2128,49.1369,49.1748,50908.0
2018-08-21 09:45:00,51.86,51.9,51.83,51.9,57595.0,49.2033,49.2412,49.1748,49.2412,57595.0
2018-08-21 09:50:00,51.9,51.99,51.87,51.98,60878.0,49.2412,49.3266,49.2128,49.3171,60878.0
2018-08-21 09:55:00,51.96,51.98,51.92,51.97,64161.0,49.2982,49.3171,49.2602,49.3077,64161.0
2018-08-21 10:00:00,51.99,52.0,51.9,51.91,22529.0,49.3266,49.3361,49.2412,49.2507,22529.0
2018-08-21 10:05:00,51.92,51.92,51.83,51.88,52378.0,49.2602,49.2602,49.1748,49.2223,52378.0
2018-08-21 10:10:00,51.88,51.95,51.87,51.93,21323.0,49.2223,49.2887,49.2128,49.2697,21323.0
2018-08-21 10:15:00,51.93,51.97,51.89,51.92,18275.0,49.2697,49.3077,49.2318,49.2602,18275.0
2018-08-21 10:20:00,51.92,51.96,51.87,51.92,14026.0,49.2602,49.2982,49.2128,49.2602,14026.0
2018-08-21 10:25:00,51.91,51.97,51.88,51.89,23455.0,49.2507,49.3077,49.2223,49.2318,23455.0
2018-08-21 10:30:00,51.9,51.93,51.9,51.93,16122.0,49.2412,49.2697,49.2412,49.2697,16122.0
2018-08-21 10:35:00,51.93,51.95,51.88,51.89,16048.0,49.2697,49.2887,49.2223,49.2318,16048.0
2018-08-21 10:40:00,51.89,51.95,51.86,51.94,22269.0,49.2318,49.2887,49.2033,49.2792,22269.0
2018-08-21 10:45:00,51.93,51.94,51.83,51.86,64624.0,49.2697,49.2792,49.1748,49.2033,64624.0
2018-08-21 10:50:00,51.87,51.89,51.84,51.88,11500.0,49.2128,49.2318,49.1843,49.2223,11500.0
2018-08-21 10:55:00,51.88,51.89,51.84,51.87,5096.0,49.2223,49.2318,49.1843,49.2128,5096.0
2018-08-21 11:00:00,51.9,51.92,51.87,51.89,13242.0,49.2412,49.2602,49.2128,49.2318,13242.0
2018-08-21 11:05:00,51.88,51.91,51.87,51.88,9669.0,49.2223,49.2507,49.2128,49.2223,9669.0
2018-08-21 11:10:00,51.85,51.88,51.84,51.86,11439.0,49.1938,49.2223,49.1843,49.2033,11439.0
2018-08-21 11:15:00,51.85,51.85,51.74,51.74,32203.0,49.1938,49.1938,49.0894,49.0894,32203.0
2018-08-21 11:20:00,51.75,51.77,51.68,51.77,41202.0,49.0989,49.1179,49.0325,49.1179,41202.0
2018-08-21 11:25:00,51.77,51.84,51.77,51.79,24263.0,49.1179,49.1843,49.1179,49.1369,24263.0
2018-08-21 11:30:00,51.78,51.88,51.78,51.88,11556.0,49.1274,49.2223,49.1274,49.2223,11556.0
2018-08-21 11:35:00,51.87,51.99,51.86,51.97,143886.0,49.2128,49.3266,49.2033,49.3077,143886.0
2018-08-21 11:40:00,51.98,52.0,51.96,51.98,57307.0,49.3171,49.3361,49.2982,49.3171,57307.0
2018-08-21 11:45:00,51.99,51.99,51.96,51.97,11460.0,49.3266,49.3266,49.2982,49.3077,11460.0
2018-08-21 11:50:00,51.97,52.05,51.93,52.02,26041.0,49.3077,49.3836,49.2697,49.3551,26041.0
2018-08-21 11:55:00,52.02,52.06,52.0,52.06,21450.0,49.3551,49.393,49.3361,49.393,21450.0
2018-08-21 12:00:00,52.05,52.13,52.05,52.09,20735.0,49.3836,49.4595,49.3836,49.4215,20735.0
2018-08-21 12:05:00,52.1,52.13,52.07,52.12,12337.0,49.431,49.4595,49.4025,49.45,12337.0
2018-08-21 12:10:00,52.12,52.13,52.1,52.11,4729.0,49.45,49.4595,49.431,49.4405,4729.0
2018-08-21 12:15:00,52.11,52.13,52.11,52.12,13152.0,49.4405,49.4595,49.4405,49.45,13152.0
2018-08-21 12:20:00,52.09,52.1,52.06,52.07,18648.0,49.4215,49.431,49.393,49.4025,18648.0
2018-08-21 12:25:00,52.08,52.16,52.08,52.14,8067.0,49.412,49.4879,49.412,49.469,8067.0
2018-08-21 12:30:00,52.14,52.18,52.14,52.18,11090.0,49.469,49.5069,49.469,49.5069,11090.0
2018-08-21 12:35:00,52.17,52.18,52.14,52.16,2481.0,49.4974,49.5069,49.469,49.4879,2481.0
2018-08-21 12:40:00,52.16,52.18,52.15,52.18,5091.0,49.4879,49.5069,49.4784,49.5069,5091.0
2018-08-21 12:45:00,52.18,52.22,52.17,52.2,17913.0,49.5069,49.5449,49.4974,49.5259,17913.0
2018-08-21 12:50:00,52.2,52.22,52.18,52.21,28285.0,49.5259,49.5449,49.5069,49.5354,28285.0
2018-08-21 12:55:00,52.21,52.24,52.19,52.2,19308.0,49.5354,49.5638,49.5164,49.5259,19308.0
2018-08-21 13:00:00,52.2,52.22,52.18,52.18,7848.0,49.5259,49.5449,49.5069,49.5069,7848.0
2018-08-21 13:05:00,52.16,52.17,52.1,52.13,80662.0,49.4879,49.4974,49.431,49.4595,80662.0
2018-08-21 13:10:00,52.12,52.15,52.05,52.12,49894.0,49.45,49.4784,49.3836,49.45,49894.0
2018-08-21 13:15:00,52.12,52.13,52.07,52.12,8150.0,49.45,49.4595,49.4025,49.45,8150.0
2018-08-21 13:20:00,52.12,52.13,52.1,52.12,12396.0,49.45,49.4595,49.431,49.45,12396.0
2018-08-21 13:25:00,52.13,52.16,52.12,52.15,6958.0,49.4595,49.4879,49.45,49.4784,6958.0
2018-08-21 13:30:00,52.14,52.18,52.14,52.17,12520.0,49.469,49.5069,49.469,49.4974,12520.0
2018-08-21 13:35:00,52.18,52.2,52.16,52.18,4870.0,49.5069,49.5259,49.4879,49.5069,4870.0
2018-08-21 13:40:00,52.19,52.2,52.15,52.16,39746.0,49.5164,49.5259,49.4784,49.4879,39746.0
2018-08-21 13:45:00,52.16,52.16,52.1,52.1,6817.0,49.4879,49.4879,49.431,49.431,6817.0
2018-08-21 13:50:00,52.1,52.14,52.1,52.13,6942.0,49.431,49.469,49.431,49.4595,6942.0
2018-08-21 13:55:00,52.13,52.16,52.12,52.13,3304.0,49.4595,49.4879,49.45,49.4595,3304.0
2018-08-21 14:00:00,52.13,52.14,52.03,52.04,13495.0,49.4595,49.469,49.3646,49.3741,13495.0
2018-08-21 14:05:00,52.04,52.08,52.03,52.06,9982.0,49.3741,49.412,49.3646,49.393,9982.0
2018-08-21 14:10:00,52.06,52.08,52.03,52.06,6900.0,49.393,49.412,49.3646,49.393,6900.0
2018-08-21 14:15:00,52.06,52.11,52.05,52.08,3582.0,49.393,49.4405,49.3836,49.412,3582.0
2018-08-21 14:20:00,52.08,52.09,52.05,52.08,5850.0,49.412,49.4215,49.3836,49.412,5850.0
2018-08-21 14:25:00,52.09,52.09,52.07,52.07,4028.0,49.4215,49.4215,49.4025,49.4025,4028.0
2018-08-21 14:30:00,52.07,52.07,51.95,52.01,26137.0,49.4025,49.4025,49.2887,49.3456,26137.0
2018-08-21 14:35:00,52.0,52.0,51.94,51.95,22650.0,49.3361,49.3361,49.2792,49.2887,22650.0
2018-08-21 14:40:00,51.95,52.02,51.95,51.97,42289.0,49.2887,49.3551,49.2887,49.3077,42289.0
2018-08-21 14:45:00,51.97,51.98,51.85,51.85,24806.0,49.3077,49.3171,49.1938,49.1938,24806.0
2018-08-21 14:50:00,51.86,51.88,51.78,51.81,34713.0,49.2033,49.2223,49.1274,49.1559,34713.0
2018-08-21 14:55:00,51.82,51.9,51.79,51.88,22263.0,49.1653,49.2412,49.1369,49.2223,22263.0
2018-08-21 15:00:00,51.87,51.93,51.83,51.92,32145.0,49.2128,49.2697,49.1748,49.2602,32145.0
2018-08-21 15:05:00,51.93,51.96,51.9,51.93,14123.0,49.2697,49.2982,49.2412,49.2697,14123.0
2018-08-21 15:10:00,51.94,51.95,51.91,51.91,11360.0,49.2792,49.2887,49.2507,49.2507,11360.0
2018-08-21 15:15:00,51.88,51.92,51.85,51.89,9482.0,49.2223,49.2602,49.1938,49.2318,9482.0
2018-08-21 15:20:00,51.88,51.93,51.8,51.91,24186.0,49.2223,49.2697,49.1464,49.2507,24186.0
2018-08-21 15:25:00,51.92,51.96,51.89,51.89,18238.0,49.2602,49.2982,49.2318,49.2318,18238.0
2018-08-21 15:30:00,51.89,51.91,51.84,51.88,24089.0,49.2318,49.2507,49.1843,49.2223,24089.0
2018-08-21 15:35:00,51.89,51.91,51.82,51.85,32856.0,49.2318,49.2507,49.1653,49.1938,32856.0
2018-08-21 15:40:00,51.85,51.85,51.76,51.79,34054.0,49.1938,49.1938,49.1084,49.1369,34054.0
2018-08-21 15:45:00,51.78,51.78,51.63,51.66,105704.0,49.1274,49.1274,48.9851,49.0135,105704.0
2018-08-21 15:50:00,51.65,51.71,51.58,51.69,84115.0,49.0041,49.061,48.9376,49.042,84115.0
2018-08-21 15:55:00,51.7,51.83,51.67,51.67,105112.0,49.0515,49.1748,49.023,49.023,105112.0
2018-08-22 09:30:00,51.44,51.63,51.42,51.62,119335.0,48.8048,48.9851,48.7858,48.9756,119335.0
2018-08-22 09:35:00,51.63,51.65,51.55,51.59,45180.0,48.9851,49.0041,48.9092,48.9471,45180.0
2018-08-22 09:40:00,51.58,51.67,51.55,51.55,20305.0,48.9376,49.023,48.9092,48.9092,20305.0
2018-08-22 09:45:00,51.53,51.57,51.49,51.51,20139.0,48.8902,48.9282,48.8522,48.8712,20139.0
2018-08-22 09:50:00,51.5,51.53,51.3,51.37,59448.0,48.8617,48.8902,48.672,48.7384,59448.0
2018-08-22 09:55:00,51.36,51.46,51.35,51.36,13321.0,48.7289,48.8238,48.7194,48.7289,13321.0
2018-08-22 10:00:00,51.41,51.42,51.29,51.36,56026.0,48.7763,48.7858,48.6625,48.7289,56026.0
2018-08-22 10:05:00,51.4,51.46,51.4,51.4,38922.0,48.7669,48.8238,48.7669,48.7669,38922.0
2018-08-22 10:10:00,51.44,51.52,51.4,51.5,34669.0,48.8048,48.8807,48.7669,48.8617,34669.0
2018-08-22 10:15:00,51.51,51.56,51.49,51.52,28167.0,48.8712,48.9187,48.8522,48.8807,28167.0
2018-08-22 10:20:00,51.55,51.6,51.48,51.48,19933.0,48.9092,48.9566,48.8428,48.8428,19933.0
2018-08-22 10:25:00,51.47,51.5,51.38,51.38,7124.0,48.8333,48.8617,48.7479,48.7479,7124.0
2018-08-22 10:30:00,51.41,51.47,51.39,51.47,7205.0,48.7763,48.8333,48.7574,48.8333,7205.0
2018-08-22 10:35:00,51.5,51.64,51.5,51.63,28497.0,48.8617,48.9946,48.8617,48.9851,28497.0
2018-08-22 10:40:00,51.62,51.65,51.58,51.63,19186.0,48.9756,49.0041,48.9376,48.9851,19186.0
2018-08-22 10:45:00,51.64,51.78,51.64,51.78,84898.0,48.9946,49.1274,48.9946,49.1274,84898.0
2018-08-22 10:50:00,51.79,51.79,51.74,51.75,14133.0,49.1369,49.1369,49.0894,49.0989,14133.0
2018-08-22 10:55:00,51.77,51.77,51.69,51.73,16025.0,49.1179,49.1179,49.042,49.08,16025.0
2018-08-22 11:00:00,51.72,51.79,51.7,51.78,16997.0,49.0705,49.1369,49.0515,49.1274,16997.0
2018-08-22 11:05:00,51.77,51.82,51.69,51.75,105069.0,49.1179,49.1653,49.042,49.0989,105069.0
2018-08-22 11:10:00,51.75,51.76,51.72,51.75,2259.0,49.0989,49.1084,49.0705,49.0989,2259.0
2018-08-22 11:15:00,51.75,51.85,51.75,51.81,19001.0,49.0989,49.1938,49.0989,49.1559,19001.0
2018-08-22 11:20:00,51.82,51.84,51.81,51.81,8550.0,49.1653,49.1843,49.1559,49.1559,8550.0
2018-08-22 11:25:00,51.83,51.88,51.83,51.88,83721.0,49.1748,49.2223,49.1748,49.2223,83721.0
2018-08-22 11:30:00,51.86,51.88,51.79,51.8,10281.0,49.2033,49.2223,49.1369,49.1464,10281.0
2018-08-22 11:35:00,51.8,51.84,51.75,51.83,19303.0,49.1464,49.1843,49.0989,49.1748,19303.0
2018-08-22 11:40:00,51.85,51.91,51.84,51.89,24977.0,49.1938,49.2507,49.1843,49.2318,24977.0
2018-08-22 11:45:00,51.89,51.9,51.83,51.83,5656.0,49.2318,49.2412,49.1748,49.1748,5656.0
2018-08-22 11:50:00,51.84,51.87,51.8,51.83,14784.0,49.1843,49.2128,49.1464,49.1748,14784.0
2018-08-22 11:55:00,51.83,51.88,51.81,51.87,11077.0,49.1748,49.2223,49.1559,49.2128,11077.0
2018-08-22 12:00:00,51.88,51.89,51.86,51.88,13216.0,49.2223,49.2318,49.2033,49.2223,13216.0
2018-08-22 12:05:00,51.87,51.88,51.83,51.84,34000.0,49.2128,49.2223,49.1748,49.1843,34000.0
2018-08-22 12:10:00,51.83,51.84,51.73,51.75,69828.0,49.1748,49.1843,49.08,49.0989,69828.0
2018-08-22 12:15:00,51.77,51.8,51.76,51.79,4369.0,49.1179,49.1464,49.1084,49.1369,4369.0
2018-08-22 12:20:00,51.81,51.82,51.77,51.8,16989.0,49.1559,49.1653,49.1179,49.1464,16989.0
2018-08-22 12:25:00,51.76,51.78,51.72,51.72,9136.0,49.1084,49.1274,49.0705,49.0705,9136.0
2018-08-22 12:30:00,51.73,51.76,51.73,51.74,13990.0,49.08,49.1084,49.08,49.0894,13990.0
2018-08-22 12:35:00,51.74,51.74,51.67,51.71,17875.0,49.0894,49.0894,49.023,49.061,17875.0
2018-08-22 12:40:00,51.7,51.78,51.7,51.77,16330.0,49.0515,49.1274,49.0515,49.1179,16330.0
2018-08-22 12:45:00,51.77,51.79,51.74,51.77,7550.0,49.1179,49.1369,49.0894,49.1179,7550.0
2018-08-22 12:50:00,51.78,51.78,51.74,51.77,6802.0,49.1274,49.1274,49.0894,49.1179,6802.0
2018-08-22 12:55:00,51.75,51.75,51.71,51.74,4917.0,49.0989,49.0989,49.061,49.0894,4917.0
2018-08-22 13:00:00,51.72,51.76,51.72,51.72,15250.0,49.0705,49.1084,49.0705,49.0705,15250.0
2018-08-22 13:05:00,51.73,51.73,51.67,51.67,17523.0,49.08,49.08,49.023,49.023,17523.0
2018-08-22 13:10:00,51.65,51.69,51.64,51.68,4614.0,49.0041,49.042,48.9946,49.0325,4614.0
2018-08-22 13:15:00,51.68,51.7,51.68,51.7,7553.0,49.0325,49.0515,49.0325,49.0515,7553.0
2018-08-22 13:20:00,51.71,51.76,51.71,51.75,7921.0,49.061,49.1084,49.061,49.0989,7921.0
2018-08-22 13:25:00,51.77,51.78,51.74,51.75,21100.0,49.1179,49.1274,49.0894,49.0989,21100.0
2018-08-22 13:30:00,51.74,51.79,51.74,51.77,5470.0,49.0894,49.1369,49.0894,49.1179,5470.0
2018-08-22 13:35:00,51.78,51.79,51.73,51.73,2347.0,49.1274,49.1369,49.08,49.08,2347.0
2018-08-22 13:40:00,51.74,51.76,51.74,51.75,1300.0,49.0894,49.1084,49.0894,49.0989,1300.0
2018-08-22 13:45:00,51.75,51.75,51.69,51.7,3515.0,49.0989,49.0989,49.042,49.0515,3515.0
2018-08-22 13:50:00,51.71,51.71,51.69,51.69,10843.0,49.061,49.061,49.042,49.042,10843.0
2018-08-22 13:55:00,51.69,51.75,51.69,51.73,4584.0,49.042,49.0989,49.042,49.08,4584.0
2018-08-22 14:00:00,51.78,51.89,51.76,51.87,31875.0,49.1274,49.2318,49.1084,49.2128,31875.0
2018-08-22 14:05:00,51.85,51.85,51.76,51.76,46370.0,49.1938,49.1938,49.1084,49.1084,46370.0
2018-08-22 14:10:00,51.75,51.79,51.72,51.77,36790.0,49.0989,49.1369,49.0705,49.1179,36790.0
2018-08-22 14:15:00,51.78,51.78,51.61,51.66,115058.0,49.1274,49.1274,48.9661,49.0135,115058.0
2018-08-22 14:20:00,51.64,51.66,51.58,51.59,13915.0,48.9946,49.0135,48.9376,48.9471,13915.0
2018-08-22 14:25:00,51.55,51.62,51.51,51.61,23012.0,48.9092,48.9756,48.8712,48.9661,23012.0
2018-08-22 14:30:00,51.62,51.65,51.59,51.63,12984.0,48.9756,49.0041,48.9471,48.9851,12984.0
2018-08-22 14:35:00,51.64,51.65,51.61,51.62,11831.0,48.9946,49.0041,48.9661,48.9756,11831.0
2018-08-22 14:40:00,51.59,51.63,51.59,51.62,6017.0,48.9471,48.9851,48.9471,48.9756,6017.0
2018-08-22 14:45:00,51.62,51.62,51.56,51.58,6120.0,48.9756,48.9756,48.9187,48.9376,6120.0
2018-08-22 14:50:00,51.57,51.62,51.56,51.62,7412.0,48.9282,48.9756,48.9187,48.9756,7412.0
2018-08-22 14:55:00,51.6,51.67,51.57,51.66,15284.0,48.9566,49.023,48.9282,49.0135,15284.0
2018-08-22 15:00:00,51.69,51.72,51.68,51.69,21979.0,49.042,49.0705,49.0325,49.042,21979.0
2018-08-22 15:05:00,51.67,51.7,51.64,51.7,9305.0,49.023,49.0515,48.9946,49.0515,9305.0
2018-08-22 15:10:00,51.69,51.71,51.67,51.69,14622.0,49.042,49.061,49.023,49.042,14622.0
2018-08-22 15:15:00,51.71,51.73,51.66,51.7,17248.0,49.061,49.08,49.0135,49.0515,17248.0
2018-08-22 15:20:00,51.69,51.73,51.67,51.72,38125.0,49.042,49.08,49.023,49.0705,38125.0
2018-08-22 15:25:00,51.71,51.72,51.69,51.7,8562.0,49.061,49.0705,49.042,49.0515,8562.0
2018-08-22 15:30:00,51.71,51.77,51.69,51.75,12190.0,49.061,49.1179,49.042,49.0989,12190.0
2018-08-22 15:35:00,51.74,51.79,51.74,51.77,9785.0,49.0894,49.1369,49.0894,49.1179,9785.0
2018-08-22 15:40:00,51.77,51.77,51.72,51.73,14255.0,49.1179,49.1179,49.0705,49.08,14255.0
2018-08-22 15:45:00,51.71,51.74,51.67,51.7,21952.0,49.061,49.0894,49.023,49.0515,21952.0
2018-08-22 15:50:00,51.67,51.67,51.61,51.65,49513.0,49.023,49.023,48.9661,49.0041,49513.0
2018-08-22 15:55:00,51.64,51.69,51.62,51.62,98730.0,48.9946,49.042,48.9756,48.9756,98730.0
2018-08-23 09:30:00,51.5,51.57,51.45,51.56,58512.0,48.8617,48.9282,48.8143,48.9187,58512.0
2018-08-23 09:35:00,51.55,51.58,51.49,51.58,30698.0,48.9092,48.9376,48.8522,48.9376,30698.0
2018-08-23 09:40:00,51.57,51.66,51.57,51.61,39433.0,48.9282,49.0135,48.9282,48.9661,39433.0
2018-08-23 09:45:00,51.64,51.69,51.63,51.68,59543.0,48.9946,49.042,48.9851,49.0325,59543.0
2018-08-23 09:50:00,51.69,51.9,51.65,51.85,152780.0,49.042,49.2412,49.0041,49.1938,152780.0
2018-08-23 09:55:00,51.84,51.86,51.72,51.75,39040.0,49.1843,49.2033,49.0705,49.0989,39040.0
2018-08-23 10:00:00,51.75,51.8,51.72,51.73,58751.0,49.0989,49.1464,49.0705,49.08,58751.0
2018-08-23 10:05:00,51.74,51.8,51.74,51.8,30589.0,49.0894,49.1464,49.0894,49.1464,30589.0
2018-08-23 10:10:00,51.77,51.82,51.77,51.81,15174.0,49.1179,49.1653,49.1179,49.1559,15174.0
2018-08-23 10:15:00,51.79,51.85,51.76,51.79,16903.0,49.1369,49.1938,49.1084,49.1369,16903.0
2018-08-23 10:20:00,51.81,51.88,51.81,51.85,45473.0,49.1559,49.2223,49.1559,49.1938,45473.0
2018-08-23 10:25:00,51.87,51.97,51.84,51.97,36505.0,49.2128,49.3077,49.1843,49.3077,36505.0
2018-08-23 10:30:00,51.97,52.0,51.92,51.94,23566.0,49.3077,49.3361,49.2602,49.2792,23566.0
2018-08-23 10:35:00,51.95,51.97,51.91,51.92,18785.0,49.2887,49.3077,49.2507,49.2602,18785.0
2018-08-23 10:40:00,51.92,51.95,51.9,51.92,14516.0,49.2602,49.2887,49.2412,49.2602,14516.0
2018-08-23 10:45:00,51.93,51.93,51.82,51.85,30796.0,49.2697,49.2697,49.1653,49.1938,30796.0
2018-08-23 10:50:00,51.84,51.85,51.74,51.79,38184.0,49.1843,49.1938,49.0894,49.1369,38184.0
2018-08-23 10:55:00,51.79,51.8,51.71,51.71,12820.0,49.1369,49.1464,49.061,49.061,12820.0
2018-08-23 11:00:00,51.69,51.75,51.66,51.74,31530.0,49.042,49.0989,49.0135,49.0894,31530.0
2018-08-23 11:05:00,51.73,51.73,51.57,51.62,58482.0,49.08,49.08,48.9282,48.9756,58482.0
2018-08-23 11:10:00,51.62,51.62,51.54,51.57,15861.0,48.9756,48.9756,48.8997,48.9282,15861.0
2018-08-23 11:15:00,51.56,51.56,51.24,51.28,151056.0,48.9187,48.9187,48.6151,48.653,151056.0
2018-08-23 11:20:00,51.3,51.39,51.24,51.39,65417.0,48.672,48.7574,48.6151,48.7574,65417.0
2018-08-23 11:25:00,51.38,51.44,51.31,51.37,82594.0,48.7479,48.8048,48.6815,48.7384,82594.0
2018-08-23 11:30:00,51.36,51.38,51.28,51.35,27356.0,48.7289,48.7479,48.653,48.7194,27356.0
2018-08-23 11:35:00,51.36,51.36,51.21,51.22,35820.0,48.7289,48.7289,48.5866,48.5961,35820.0
2018-08-23 11:40:00,51.23,51.37,51.19,51.28,44676.0,48.6056,48.7384,48.5676,48.653,44676.0
2018-08-23 11:45:00,51.31,51.37,51.29,51.33,15399.0,48.6815,48.7384,48.6625,48.7004,15399.0
2018-08-23 11:50:00,51.34,51.4,51.34,51.36,32845.0,48.7099,48.7669,48.7099,48.7289,32845.0
2018-08-23 11:55:00,51.35,51.41,51.3,51.3,27550.0,48.7194,48.7763,48.672,48.672,27550.0
2018-08-23 12:00:00,51.33,51.39,51.31,51.36,12772.0,48.7004,48.7574,48.6815,48.7289,12772.0
2018-08-23 12:05:00,51.36,51.43,51.35,51.37,13335.0,48.7289,48.7953,48.7194,48.7384,13335.0
2018-08-23 12:10:00,51.39,51.42,51.34,51.34,10162.0,48.7574,48.7858,48.7099,48.7099,10162.0
2018-08-23 12:15:00,51.36,51.45,51.32,51.44,27560.0,48.7289,48.8143,48.691,48.8048,27560.0
2018-08-23 12:20:00,51.45,51.53,51.45,51.53,23299.0,48.8143,48.8902,48.8143,48.8902,23299.0
2018-08-23 12:25:00,51.53,51.55,51.49,51.54,25347.0,48.8902,48.9092,48.8522,48.8997,25347.0
2018-08-23 12:30:00,51.54,51.55,51.47,51.5,7573.0,48.8997,48.9092,48.8333,48.8617,7573.0
2018-08-23 12:35:00,51.48,51.5,51.46,51.46,22281.0,48.8428,48.8617,48.8238,48.8238,22281.0
2018-08-23 12:40:00,51.48,51.57,51.47,51.49,14326.0,48.8428,48.9282,48.8333,48.8522,14326.0
2018-08-23 12:45:00,51.5,51.5,51.48,51.48,6885.0,48.8617,48.8617,48.8428,48.8428,6885.0
2018-08-23 12:50:00,51.46,51.49,51.4,51.42,17748.0,48.8238,48.8522,48.7669,48.7858,17748.0
2018-08-23 12:55:00,51.45,51.47,51.4,51.4,6131.0,48.8143,48.8333,48.7669,48.7669,6131.0
2018-08-23 13:00:00,51.42,51.42,51.39,51.39,4750.0,48.7858,48.7858,48.7574,48.7574,4750.0
2018-08-23 13:05:00,51.36,51.41,51.36,51.39,6732.0,48.7289,48.7763,48.7289,48.7574,6732.0
2018-08-23 13:10:00,51.35,51.39,51.29,51.32,22796.0,48.7194,48.7574,48.6625,48.691,22796.0
2018-08-23 13:15:00,51.33,51.4,51.31,51.4,5280.0,48.7004,48.7669,48.6815,48.7669,5280.0
2018-08-23 13:20:00,51.4,51.44,51.38,51.39,17770.0,48.7669,48.8048,48.7479,48.7574,17770.0
2018-08-23 13:25:00,51.38,51.46,51.37,51.45,3400.0,48.7479,48.8238,48.7384,48.8143,3400.0
2018-08-23 13:30:00,51.46,51.46,51.39,51.41,5571.0,48.8238,48.8238,48.7574,48.7763,5571.0
2018-08-23 13:35:00,51.4,51.4,51.33,51.37,12284.0,48.7669,48.7669,48.7004,48.7384,12284.0
2018-08-23 13:40:00,51.4,51.45,51.4,51.44,7841.0,48.7669,48.8143,48.7669,48.8048,7841.0
2018-08-23 13:45:00,51.43,51.43,51.38,51.4,2981.0,48.7953,48.7953,48.7479,48.7669,2981.0
2018-08-23 13:50:00,51.41,51.42,51.36,51.38,1880.0,48.7763,48.7858,48.7289,48.7479,1880.0
2018-08-23 13:55:00,51.36,51.38,51.36,51.37,3816.0,48.7289,48.7479,48.7289,48.7384,3816.0
2018-08-23 14:00:00,51.4,51.45,51.4,51.44,5272.0,48.7669,48.8143,48.7669,48.8048,5272.0
2018-08-23 14:05:00,51.45,51.5,51.45,51.47,42007.0,48.8143,48.8617,48.8143,48.8333,42007.0
2018-08-23 14:10:00,51.46,51.5,51.46,51.47,10928.0,48.8238,48.8617,48.8238,48.8333,10928.0
2018-08-23 14:15:00,51.48,51.5,51.46,51.46,9450.0,48.8428,48.8617,48.8238,48.8238,9450.0
2018-08-23 14:20:00,51.45,51.51,51.45,51.5,5446.0,48.8143,48.8712,48.8143,48.8617,5446.0
2018-08-23 14:25:00,51.49,51.51,51.48,51.49,4400.0,48.8522,48.8712,48.8428,48.8522,4400.0
2018-08-23 14:30:00,51.49,51.5,51.47,51.47,7824.0,48.8522,48.8617,48.8333,48.8333,7824.0
2018-08-23 14:35:00,51.45,51.47,51.43,51.47,1550.0,48.8143,48.8333,48.7953,48.8333,1550.0
2018-08-23 14:40:00,51.46,51.56,51.44,51.55,4276.0,48.8238,48.9187,48.8048,48.9092,4276.0
2018-08-23 14:45:00,51.55,51.55,51.49,51.49,11249.0,48.9092,48.9092,48.8522,48.8522,11249.0
2018-08-23 14:50:00,51.46,51.49,51.42,51.49,9751.0,48.8238,48.8522,48.7858,48.8522,9751.0
2018-08-23 14:55:00,51.48,51.5,51.46,51.5,3633.0,48.8428,48.8617,48.8238,48.8617,3633.0
2018-08-23 15:00:00,51.5,51.51,51.48,51.5,17650.0,48.8617,48.8712,48.8428,48.8617,17650.0
2018-08-23 15:05:00,51.51,51.54,51.5,51.53,5688.0,48.8712,48.8997,48.8617,48.8902,5688.0
2018-08-23 15:10:00,51.53,51.57,51.53,51.54,6623.0,48.8902,48.9282,48.8902,48.8997,6623.0
2018-08-23 15:15:00,51.53,51.53,51.49,51.5,7625.0,48.8902,48.8902,48.8522,48.8617,7625.0
2018-08-23 15:20:00,51.51,51.51,51.45,51.46,7901.0,48.8712,48.8712,48.8143,48.8238,7901.0
2018-08-23 15:25:00,51.48,51.5,51.47,51.5,7065.0,48.8428,48.8617,48.8333,48.8617,7065.0
2018-08-23 15:30:00,51.52,51.52,51.45,51.45,13985.0,48.8807,48.8807,48.8143,48.8143,13985.0
2018-08-23 15:35:00,51.45,51.46,51.36,51.38,17832.0,48.8143,48.8238,48.7289,48.7479,17832.0
2018-08-23 15:40:00,51.38,51.4,51.29,51.29,35967.0,48.7479,48.7669,48.6625,48.6625,35967.0
2018-08-23 15:45:00,51.28,51.34,51.21,51.31,55208.0,48.653,48.7099,48.5866,48.6815,55208.0
2018-08-23 15:50:00,51.31,51.33,51.25,51.28,47379.0,48.6815,48.7004,48.6245,48.653,47379.0
2018-08-23 15:55:00,51.29,51.37,51.28,51.37,106217.0,48.6625,48.7384,48.653,48.7384,106217.0
2018-08-24 09:30:00,51.74,51.82,51.72,51.73,108581.0,49.0894,49.1653,49.0705,49.08,108581.0
2018-08-24 09:35:00,51.74,51.82,51.73,51.82,50622.0,49.0894,49.1653,49.08,49.1653,50622.0
2018-08-24 09:40:00,51.83,51.83,51.76,51.8,26741.0,49.1748,49.1748,49.1084,49.1464,26741.0
2018-08-24 09:45:00,51.79,51.79,51.69,51.77,12059.0,49.1369,49.1369,49.042,49.1179,12059.0
2018-08-24 09:50:00,51.76,51.8,51.75,51.76,7809.0,49.1084,49.1464,49.0989,49.1084,7809.0
2018-08-24 09:55:00,51.76,51.76,51.7,51.73,18523.0,49.1084,49.1084,49.0515,49.08,18523.0
2018-08-24 10:00:00,51.73,51.96,51.73,51.85,107596.0,49.08,49.2982,49.08,49.1938,107596.0
2018-08-24 10:05:00,51.86,51.88,51.79,51.82,33672.0,49.2033,49.2223,49.1369,49.1653,33672.0
2018-08-24 10:10:00,51.83,51.85,51.73,51.79,32763.0,49.1748,49.1938,49.08,49.1369,32763.0
2018-08-24 10:15:00,51.8,51.87,51.8,51.81,29714.0,49.1464,49.2128,49.1464,49.1559,29714.0
2018-08-24 10:20:00,51.84,51.9,51.84,51.84,18787.0,49.1843,49.2412,49.1843,49.1843,18787.0
2018-08-24 10:25:00,51.86,51.91,51.85,51.88,9094.0,49.2033,49.2507,49.1938,49.2223,9094.0
2018-08-24 10:30:00,51.9,52.01,51.89,52.0,28057.0,49.2412,49.3456,49.2318,49.3361,28057.0
2018-08-24 10:35:00,52.02,52.16,52.01,52.14,59231.0,49.3551,49.4879,49.3456,49.469,59231.0
2018-08-24 10:40:00,52.17,52.17,52.11,52.16,31255.0,49.4974,49.4974,49.4405,49.4879,31255.0
2018-08-24 10:45:00,52.17,52.24,52.15,52.2,32318.0,49.4974,49.5638,49.4784,49.5259,32318.0
2018-08-24 10:50:00,52.18,52.19,52.11,52.13,40309.0,49.5069,49.5164,49.4405,49.4595,40309.0
2018-08-24 10:55:00,52.14,52.17,52.12,52.15,21490.0,49.469,49.4974,49.45,49.4784,21490.0
2018-08-24 11:00:00,52.13,52.14,52.03,52.07,18290.0,49.4595,49.469,49.3646,49.4025,18290.0
2018-08-24 11:05:00,52.07,52.1,52.06,52.1,27022.0,49.4025,49.431,49.393,49.431,27022.0
2018-08-24 11:10:00,52.09,52.17,52.09,52.16,66733.0,49.4215,49.4974,49.4215,49.4879,66733.0
2018-08-24 11:15:00,52.16,52.22,52.15,52.22,18885.0,49.4879,49.5449,49.4784,49.5449,18885.0
2018-08-24 11:20:00,52.23,52.23,52.1,52.11,18414.0,49.5543,49.5543,49.431,49.4405,18414.0
2018-08-24 11:25:00,52.12,52.13,52.1,52.12,6693.0,49.45,49.4595,49.431,49.45,6693.0
2018-08-24 11:30:00,52.15,52.23,52.12,52.22,23114.0,49.4784,49.5543,49.45,49.5449,23114.0
2018-08-24 11:35:00,52.24,52.33,52.22,52.24,70011.0,49.5638,49.6492,49.5449,49.5638,70011.0
2018-08-24 11:40:00,52.24,52.25,52.2,52.24,11440.0,49.5638,49.5733,49.5259,49.5638,11440.0
2018-08-24 11:45:00,52.24,52.3,52.22,52.28,20582.0,49.5638,49.6208,49.5449,49.6018,20582.0
2018-08-24 11:50:00,52.28,52.32,52.25,52.28,8727.0,49.6018,49.6397,49.5733,49.6018,8727.0
2018-08-24 11:55:00,52.27,52.34,52.27,52.33,21773.0,49.5923,49.6587,49.5923,49.6492,21773.0
2018-08-24 12:00:00,52.34,52.36,52.31,52.35,12714.0,49.6587,49.6777,49.6302,49.6682,12714.0
2018-08-24 12:05:00,52.35,52.37,52.3,52.35,18164.0,49.6682,49.6872,49.6208,49.6682,18164.0
2018-08-24 12:10:00,52.36,52.37,52.3,52.3,8981.0,49.6777,49.6872,49.6208,49.6208,8981.0
2018-08-24 12:15:00,52.32,52.33,52.28,52.31,7216.0,49.6397,49.6492,49.6018,49.6302,7216.0
2018-08-24 12:20:00,52.32,52.34,52.29,52.34,5736.0,49.6397,49.6587,49.6113,49.6587,5736.0
2018-08-24 12:25:00,52.33,52.36,52.31,52.35,25476.0,49.6492,49.6777,49.6302,49.6682,25476.0
2018-08-24 12:30:00,52.34,52.34,52.27,52.28,8800.0,49.6587,49.6587,49.5923,49.6018,8800.0
2018-08-24 12:35:00,52.29,52.29,52.25,52.26,18970.0,49.6113,49.6113,49.5733,49.5828,18970.0
2018-08-24 12:40:00,52.27,52.3,52.24,52.3,25949.0,49.5923,49.6208,49.5638,49.6208,25949.0
2018-08-24 12:45:00,52.3,52.33,52.3,52.32,29163.0,49.6208,49.6492,49.6208,49.6397,29163.0
2018-08-24 12:50:00,52.31,52.33,52.31,52.32,14878.0,49.6302,49.6492,49.6302,49.6397,14878.0
2018-08-24 12:55:00,52.33,52.33,52.3,52.32,2825.0,49.6492,49.6492,49.6208,49.6397,2825.0
2018-08-24 13:00:00,52.33,52.37,52.33,52.37,67807.0,49.6492,49.6872,49.6492,49.6872,67807.0
2018-08-24 13:05:00,52.36,52.37,52.3,52.3,13560.0,49.6777,49.6872,49.6208,49.6208,13560.0
2018-08-24 13:10:00,52.3,52.31,52.2,52.22,24185.0,49.6208,49.6302,49.5259,49.5449,24185.0
2018-08-24 13:15:00,52.23,52.27,52.22,52.27,9736.0,49.5543,49.5923,49.5449,49.5923,9736.0
2018-08-24 13:20:00,52.28,52.29,52.22,52.23,5041.0,49.6018,49.6113,49.5449,49.5543,5041.0
2018-08-24 13:25:00,52.24,52.25,52.23,52.24,9734.0,49.5638,49.5733,49.5543,49.5638,9734.0
2018-08-24 13:30:00,52.24,52.24,52.13,52.16,44857.0,49.5638,49.5638,49.4595,49.4879,44857.0
2018-08-24 13:35:00,52.15,52.18,52.13,52.14,4072.0,49.4784,49.5069,49.4595,49.469,4072.0
2018-08-24 13:40:00,52.14,52.14,52.04,52.12,66130.0,49.469,49.469,49.3741,49.45,66130.0
2018-08-24 13:45:00,52.11,52.19,52.11,52.19,22595.0,49.4405,49.5164,49.4405,49.5164,22595.0
2018-08-24 13:50:00,52.18,52.18,52.13,52.16,3750.0,49.5069,49.5069,49.4595,49.4879,3750.0
2018-08-24 13:55:00,52.17,52.24,52.17,52.23,21919.0,49.4974,49.5638,49.4974,49.5543,21919.0
2018-08-24 14:00:00,52.23,52.23,52.2,52.2,5881.0,49.5543,49.5543,49.5259,49.5259,5881.0
2018-08-24 14:05:00,52.21,52.27,52.19,52.26,18399.0,49.5354,49.5923,49.5164,49.5828,18399.0
2018-08-24 14:10:00,52.26,52.28,52.23,52.28,7581.0,49.5828,49.6018,49.5543,49.6018,7581.0
2018-08-24 14:15:00,52.27,52.29,52.23,52.23,5497.0,49.5923,49.6113,49.5543,49.5543,5497.0
2018-08-24 14:20:00,52.23,52.26,52.22,52.23,8929.0,49.5543,49.5828,49.5449,49.5543,8929.0
2018-08-24 14:25:00,52.21,52.31,52.2,52.29,4700.0,49.5354,49.6302,49.5259,49.6113,4700.0
2018-08-24 14:30:00,52.28,52.28,52.21,52.24,110934.0,49.6018,49.6018,49.5354,49.5638,110934.0
2018-08-24 14:35:00,52.23,52.27,52.23,52.23,8235.0,49.5543,49.5923,49.5543,49.5543,8235.0
2018-08-24 14:40:00,52.24,52.3,52.23,52.3,9187.0,49.5638,49.6208,49.5543,49.6208,9187.0
2018-08-24 14:45:00,52.3,52.31,52.28,52.28,101384.0,49.6208,49.6302,49.6018,49.6018,101384.0
2018-08-24 14:50:00,52.26,52.29,52.25,52.26,6938.0,49.5828,49.6113,49.5733,49.5828,6938.0
2018-08-24 14:55:00,52.28,52.32,52.23,52.24,17242.0,49.6018,49.6397,49.5543,49.5638,17242.0
2018-08-24 15:00:00,52.23,52.26,52.22,52.24,96217.0,49.5543,49.5828,49.5449,49.5638,96217.0
2018-08-24 15:05:00,52.23,52.23,52.17,52.17,4713.0,49.5543,49.5543,49.4974,49.4974,4713.0
2018-08-24 15:10:00,52.17,52.27,52.17,52.27,6317.0,49.4974,49.5923,49.4974,49.5923,6317.0
2018-08-24 15:15:00,52.28,52.31,52.27,52.29,17024.0,49.6018,49.6302,49.5923,49.6113,17024.0
2018-08-24 15:20:00,52.28,52.3,52.26,52.28,11914.0,49.6018,49.6208,49.5828,49.6018,11914.0
2018-08-24 15:25:00,52.27,52.28,52.22,52.25,35436.0,49.5923,49.6018,49.5449,49.5733,35436.0
2018-08-24 15:30:00,52.26,52.29,52.21,52.28,16482.0,49.5828,49.6113,49.5354,49.6018,16482.0
2018-08-24 15:35:00,52.29,52.29,52.21,52.28,54291.0,49.6113,49.6113,49.5354,49.6018,54291.0
2018-08-24 15:40:00,52.28,52.34,52.28,52.32,131903.0,49.6018,49.6587,49.6018,49.6397,131903.0
2018-08-24 15:45:00,52.31,52.35,52.28,52.31,29898.0,49.6302,49.6682,49.6018,49.6302,29898.0
2018-08-24 15:50:00,52.31,52.33,52.25,52.27,32854.0,49.6302,49.6492,49.5733,49.5923,32854.0
2018-08-24 15:55:00,52.28,52.32,52.24,52.28,147394.0,49.6018,49.6397,49.5638,49.6018,147394.0
2018-08-27 09:30:00,53.0,53.11,52.98,53.04,172353.0,50.2849,50.3893,50.2659,50.3228,172353.0
2018-08-27 09:35:00,53.06,53.1,52.94,53.03,71385.0,50.3418,50.3798,50.228,50.3134,71385.0
2018-08-27 09:40:00,53.04,53.16,53.0,53.13,199712.0,50.3228,50.4367,50.2849,50.4082,199712.0
2018-08-27 09:45:00,53.09,53.24,53.09,53.18,111571.0,50.3703,50.5126,50.3703,50.4557,111571.0
2018-08-27 09:50:00,53.17,53.23,53.14,53.23,32838.0,50.4462,50.5031,50.4177,50.5031,32838.0
2018-08-27 09:55:00,53.24,53.29,53.2,53.26,43555.0,50.5126,50.56,50.4746,50.5316,43555.0
2018-08-27 10:00:00,53.29,53.32,53.25,53.28,28582.0,50.56,50.5885,50.5221,50.5506,28582.0
2018-08-27 10:05:00,53.29,53.36,53.28,53.36,47696.0,50.56,50.6265,50.5506,50.6265,47696.0
2018-08-27 10:10:00,53.37,53.43,53.34,53.4,21221.0,50.6359,50.6929,50.6075,50.6644,21221.0
2018-08-27 10:15:00,53.41,53.44,53.39,53.43,19739.0,50.6739,50.7024,50.6549,50.6929,19739.0
2018-08-27 10:20:00,53.42,53.48,53.41,53.48,35377.0,50.6834,50.7403,50.6739,50.7403,35377.0
2018-08-27 10:25:00,53.48,53.48,53.42,53.44,16537.0,50.7403,50.7403,50.6834,50.7024,16537.0
2018-08-27 10:30:00,53.44,53.44,53.32,53.32,35044.0,50.7024,50.7024,50.5885,50.5885,35044.0
2018-08-27 10:35:00,53.33,53.33,53.21,53.24,53784.0,50.598,50.598,50.4841,50.5126,53784.0
2018-08-27 10:40:00,53.24,53.33,53.23,53.31,34660.0,50.5126,50.598,50.5031,50.579,34660.0
2018-08-27 10:45:00,53.32,53.35,53.25,53.28,26920.0,50.5885,50.617,50.5221,50.5506,26920.0
2018-08-27 10:50:00,53.27,53.32,53.26,53.3,21616.0,50.5411,50.5885,50.5316,50.5695,21616.0
2018-08-27 10:55:00,53.33,53.38,53.3,53.37,28990.0,50.598,50.6454,50.5695,50.6359,28990.0
2018-08-27 11:00:00,53.38,53.42,53.37,53.37,116583.0,50.6454,50.6834,50.6359,50.6359,116583.0
2018-08-27 11:05:00,53.37,53.37,53.26,53.34,32804.0,50.6359,50.6359,50.5316,50.6075,32804.0
2018-08-27 11:10:00,53.35,53.38,53.31,53.37,22591.0,50.617,50.6454,50.579,50.6359,22591.0
2018-08-27 11:15:00,53.39,53.39,53.35,53.37,24073.0,50.6549,50.6549,50.617,50.6359,24073.0
2018-08-27 11:20:00,53.36,53.38,53.28,53.32,79669.0,50.6265,50.6454,50.5506,50.5885,79669.0
2018-08-27 11:25:00,53.32,53.4,53.3,53.38,36258.0,50.5885,50.6644,50.5695,50.6454,36258.0
2018-08-27 11:30:00,53.37,53.44,53.35,53.39,22390.0,50.6359,50.7024,50.617,50.6549,22390.0
2018-08-27 11:35:00,53.39,53.41,53.26,53.26,17554.0,50.6549,50.6739,50.5316,50.5316,17554.0
2018-08-27 11:40:00,53.26,53.33,53.23,53.32,36669.0,50.5316,50.598,50.5031,50.5885,36669.0
2018-08-27 11:45:00,53.31,53.43,53.31,53.41,42633.0,50.579,50.6929,50.579,50.6739,42633.0
2018-08-27 11:50:00,53.43,53.47,53.42,53.44,28248.0,50.6929,50.7308,50.6834,50.7024,28248.0
2018-08-27 11:55:00,53.45,53.57,53.42,53.57,89457.0,50.7118,50.8257,50.6834,50.8257,89457.0
2018-08-27 12:00:00,53.56,53.57,53.5,53.52,46329.0,50.8162,50.8257,50.7593,50.7783,46329.0
2018-08-27 12:05:00,53.51,53.52,53.47,53.5,27535.0,50.7688,50.7783,50.7308,50.7593,27535.0
2018-08-27 12:10:00,53.52,53.54,53.48,53.52,20244.0,50.7783,50.7972,50.7403,50.7783,20244.0
2018-08-27 12:15:00,53.53,53.54,53.49,53.5,17006.0,50.7877,50.7972,50.7498,50.7593,17006.0
2018-08-27 12:20:00,53.53,53.54,53.52,53.54,6454.0,50.7877,50.7972,50.7783,50.7972,6454.0
2018-08-27 12:25:00,53.54,53.57,53.53,53.54,27379.0,50.7972,50.8257,50.7877,50.7972,27379.0
2018-08-27 12:30:00,53.54,53.58,53.53,53.54,5097.0,50.7972,50.8352,50.7877,50.7972,5097.0
2018-08-27 12:35:00,53.54,53.57,53.53,53.53,15659.0,50.7972,50.8257,50.7877,50.7877,15659.0
2018-08-27 12:40:00,53.55,53.59,53.54,53.56,7452.0,50.8067,50.8447,50.7972,50.8162,7452.0
2018-08-27 12:45:00,53.57,53.57,53.51,53.52,15945.0,50.8257,50.8257,50.7688,50.7783,15945.0
2018-08-27 12:50:00,53.51,53.55,53.5,53.53,57147.0,50.7688,50.8067,50.7593,50.7877,57147.0
2018-08-27 12:55:00,53.52,53.56,53.51,53.56,12688.0,50.7783,50.8162,50.7688,50.8162,12688.0
2018-08-27 13:00:00,53.55,53.57,53.52,53.54,3181.0,50.8067,50.8257,50.7783,50.7972,3181.0
2018-08-27 13:05:00,53.54,53.54,53.44,53.45,47707.0,50.7972,50.7972,50.7024,50.7118,47707.0
2018-08-27 13:10:00,53.45,53.49,53.44,53.49,6986.0,50.7118,50.7498,50.7024,50.7498,6986.0
2018-08-27 13:15:00,53.49,53.5,53.48,53.5,12672.0,50.7498,50.7593,50.7403,50.7593,12672.0
2018-08-27 13:20:00,53.48,53.49,53.44,53.49,89508.0,50.7403,50.7498,50.7024,50.7498,89508.0
2018-08-27 13:25:00,53.48,53.48,53.43,53.44,13962.0,50.7403,50.7403,50.6929,50.7024,13962.0
2018-08-27 13:30:00,53.44,53.49,53.43,53.44,9514.0,50.7024,50.7498,50.6929,50.7024,9514.0
2018-08-27 13:35:00,53.43,53.48,53.43,53.46,6599.0,50.6929,50.7403,50.6929,50.7213,6599.0
2018-08-27 13:40:00,53.48,53.48,53.46,53.47,3140.0,50.7403,50.7403,50.7213,50.7308,3140.0
2018-08-27 13:45:00,53.47,53.5,53.46,53.49,10582.0,50.7308,50.7593,50.7213,50.7498,10582.0
2018-08-27 13:50:00,53.48,53.49,53.45,53.49,8161.0,50.7403,50.7498,50.7118,50.7498,8161.0
2018-08-27 13:55:00,53.48,53.5,53.47,53.49,16016.0,50.7403,50.7593,50.7308,50.7498,16016.0
2018-08-27 14:00:00,53.5,53.54,53.5,53.52,104561.0,50.7593,50.7972,50.7593,50.7783,104561.0
2018-08-27 14:05:00,53.51,53.51,53.44,53.46,20530.0,50.7688,50.7688,50.7024,50.7213,20530.0
2018-08-27 14:10:00,53.46,53.46,53.44,53.46,57222.0,50.7213,50.7213,50.7024,50.7213,57222.0
2018-08-27 14:15:00,53.46,53.47,53.42,53.43,21134.0,50.7213,50.7308,50.6834,50.6929,21134.0
2018-08-27 14:20:00,53.43,53.45,53.42,53.44,16542.0,50.6929,50.7118,50.6834,50.7024,16542.0
2018-08-27 14:25:00,53.44,53.49,53.44,53.49,8245.0,50.7024,50.7498,50.7024,50.7498,8245.0
2018-08-27 14:30:00,53.49,53.53,53.49,53.51,29711.0,50.7498,50.7877,50.7498,50.7688,29711.0
2018-08-27 14:35:00,53.51,53.54,53.49,53.5,11305.0,50.7688,50.7972,50.7498,50.7593,11305.0
2018-08-27 14:40:00,53.5,53.53,53.49,53.49,13507.0,50.7593,50.7877,50.7498,50.7498,13507.0
2018-08-27 14:45:00,53.48,53.51,53.46,53.5,20293.0,50.7403,50.7688,50.7213,50.7593,20293.0
2018-08-27 14:50:00,53.5,53.5,53.44,53.47,7046.0,50.7593,50.7593,50.7024,50.7308,7046.0
2018-08-27 14:55:00,53.46,53.5,53.45,53.5,3202.0,50.7213,50.7593,50.7118,50.7593,3202.0
2018-08-27 15:00:00,53.49,53.51,53.48,53.5,22912.0,50.7498,50.7688,50.7403,50.7593,22912.0
2018-08-27 15:05:00,53.5,53.51,53.47,53.47,17549.0,50.7593,50.7688,50.7308,50.7308,17549.0
2018-08-27 15:10:00,53.47,53.48,53.42,53.43,124274.0,50.7308,50.7403,50.6834,50.6929,124274.0
2018-08-27 15:15:00,53.42,53.43,53.35,53.35,78810.0,50.6834,50.6929,50.617,50.617,78810.0
2018-08-27 15:20:00,53.35,53.44,53.35,53.4,8159.0,50.617,50.7024,50.617,50.6644,8159.0
2018-08-27 15:25:00,53.41,53.47,53.41,53.46,18740.0,50.6739,50.7308,50.6739,50.7213,18740.0
2018-08-27 15:30:00,53.45,53.49,53.43,53.45,39552.0,50.7118,50.7498,50.6929,50.7118,39552.0
2018-08-27 15:35:00,53.46,53.47,53.44,53.45,18777.0,50.7213,50.7308,50.7024,50.7118,18777.0
2018-08-27 15:40:00,53.44,53.47,53.41,53.45,13234.0,50.7024,50.7308,50.6739,50.7118,13234.0
2018-08-27 15:45:00,53.45,53.46,53.41,53.46,21801.0,50.7118,50.7213,50.6739,50.7213,21801.0
2018-08-27 15:50:00,53.45,53.45,53.39,53.41,26664.0,50.7118,50.7118,50.6549,50.6739,26664.0
2018-08-27 15:55:00,53.41,53.51,53.38,53.47,83365.0,50.6739,50.7688,50.6454,50.7308,83365.0
2018-08-28 09:30:00,53.84,53.84,53.74,53.83,94820.0,51.0819,51.0819,50.987,51.0724,94820.0
2018-08-28 09:35:00,53.82,53.88,53.79,53.87,48824.0,51.0629,51.1198,51.0344,51.1103,48824.0
2018-08-28 09:40:00,53.87,53.87,53.78,53.78,58551.0,51.1103,51.1103,51.0249,51.0249,58551.0
2018-08-28 09:45:00,53.77,53.8,53.73,53.78,27591.0,51.0154,51.0439,50.9775,51.0249,27591.0
2018-08-28 09:50:00,53.78,53.78,53.67,53.75,33654.0,51.0249,51.0249,50.9206,50.9965,33654.0
2018-08-28 09:55:00,53.73,53.77,53.72,53.76,17211.0,50.9775,51.0154,50.968,51.006,17211.0
2018-08-28 10:00:00,53.77,53.82,53.76,53.77,125854.0,51.0154,51.0629,51.006,51.0154,125854.0
2018-08-28 10:05:00,53.78,53.8,53.74,53.74,34430.0,51.0249,51.0439,50.987,50.987,34430.0
2018-08-28 10:10:00,53.75,53.75,53.68,53.71,29910.0,50.9965,50.9965,50.9301,50.9585,29910.0
2018-08-28 10:15:00,53.69,53.7,53.62,53.63,18826.0,50.9395,50.949,50.8731,50.8826,18826.0
2018-08-28 10:20:00,53.62,53.62,53.56,53.58,37897.0,50.8731,50.8731,50.8162,50.8352,37897.0
2018-08-28 10:25:00,53.56,53.62,53.56,53.61,10039.0,50.8162,50.8731,50.8162,50.8636,10039.0
2018-08-28 10:30:00,53.61,53.61,53.53,53.56,22872.0,50.8636,50.8636,50.7877,50.8162,22872.0
2018-08-28 10:35:00,53.56,53.67,53.56,53.64,26404.0,50.8162,50.9206,50.8162,50.8921,26404.0
2018-08-28 10:40:00,53.64,53.65,53.61,53.61,21856.0,50.8921,50.9016,50.8636,50.8636,21856.0
2018-08-28 10:45:00,53.62,53.64,53.48,53.48,83441.0,50.8731,50.8921,50.7403,50.7403,83441.0
2018-08-28 10:50:00,53.48,53.6,53.47,53.6,15437.0,50.7403,50.8542,50.7308,50.8542,15437.0
2018-08-28 10:55:00,53.58,53.65,53.58,53.65,25398.0,50.8352,50.9016,50.8352,50.9016,25398.0
2018-08-28 11:00:00,53.66,53.66,53.59,53.59,13235.0,50.9111,50.9111,50.8447,50.8447,13235.0
2018-08-28 11:05:00,53.58,53.63,53.56,53.62,7350.0,50.8352,50.8826,50.8162,50.8731,7350.0
2018-08-28 11:10:00,53.61,53.71,53.6,53.65,128350.0,50.8636,50.9585,50.8542,50.9016,128350.0
2018-08-28 11:15:00,53.65,53.67,53.59,53.6,11207.0,50.9016,50.9206,50.8447,50.8542,11207.0
2018-08-28 11:20:00,53.62,53.7,53.62,53.69,6276.0,50.8731,50.949,50.8731,50.9395,6276.0
2018-08-28 11:25:00,53.69,53.7,53.64,53.68,9378.0,50.9395,50.949,50.8921,50.9301,9378.0
2018-08-28 11:30:00,53.68,53.68,53.52,53.54,105944.0,50.9301,50.9301,50.7783,50.7972,105944.0
2018-08-28 11:35:00,53.52,53.52,53.42,53.48,28953.0,50.7783,50.7783,50.6834,50.7403,28953.0
2018-08-28 11:40:00,53.46,53.46,53.4,53.45,15967.0,50.7213,50.7213,50.6644,50.7118,15967.0
2018-08-28 11:45:00,53.47,53.52,53.45,53.45,17091.0,50.7308,50.7783,50.7118,50.7118,17091.0
2018-08-28 11:50:00,53.45,53.47,53.38,53.42,24552.0,50.7118,50.7308,50.6454,50.6834,24552.0
2018-08-28 11:55:00,53.42,53.43,53.33,53.37,30235.0,50.6834,50.6929,50.598,50.6359,30235.0
2018-08-28 12:00:00,53.35,53.4,53.32,53.37,29286.0,50.617,50.6644,50.5885,50.6359,29286.0
2018-08-28 12:05:00,53.39,53.44,53.38,53.43,16294.0,50.6549,50.7024,50.6454,50.6929,16294.0
2018-08-28 12:10:00,53.45,53.51,53.41,53.51,22487.0,50.7118,50.7688,50.6739,50.7688,22487.0
2018-08-28 12:15:00,53.5,53.53,53.5,53.53,6510.0,50.7593,50.7877,50.7593,50.7877,6510.0
2018-08-28 12:20:00,53.54,53.54,53.5,53.52,17100.0,50.7972,50.7972,50.7593,50.7783,17100.0
2018-08-28 12:25:00,53.5,53.5,53.45,53.46,3810.0,50.7593,50.7593,50.7118,50.7213,3810.0
2018-08-28 12:30:00,53.48,53.52,53.47,53.51,3431.0,50.7403,50.7783,50.7308,50.7688,3431.0
2018-08-28 12:35:00,53.53,53.53,53.5,53.52,18600.0,50.7877,50.7877,50.7593,50.7783,18600.0
2018-08-28 12:40:00,53.52,53.52,53.49,53.5,8646.0,50.7783,50.7783,50.7498,50.7593,8646.0
2018-08-28 12:45:00,53.5,53.56,53.49,53.56,6387.0,50.7593,50.8162,50.7498,50.8162,6387.0
2018-08-28 12:50:00,53.56,53.57,53.55,53.55,9750.0,50.8162,50.8257,50.8067,50.8067,9750.0
2018-08-28 12:55:00,53.55,53.55,53.53,53.55,1300.0,50.8067,50.8067,50.7877,50.8067,1300.0
2018-08-28 13:00:00,53.55,53.56,53.52,53.56,6450.0,50.8067,50.8162,50.7783,50.8162,6450.0
2018-08-28 13:05:00,53.56,53.57,53.54,53.56,8965.0,50.8162,50.8257,50.7972,50.8162,8965.0
2018-08-28 13:10:00,53.56,53.57,53.55,53.55,1700.0,50.8162,50.8257,50.8067,50.8067,1700.0
2018-08-28 13:15:00,53.56,53.65,53.56,53.62,98665.0,50.8162,50.9016,50.8162,50.8731,98665.0
2018-08-28 13:20:00,53.62,53.63,53.61,53.61,5955.0,50.8731,50.8826,50.8636,50.8636,5955.0
2018-08-28 13:25:00,53.6,53.6,53.43,53.47,100035.0,50.8542,50.8542,50.6929,50.7308,100035.0
2018-08-28 13:30:00,53.47,53.52,53.43,53.51,7461.0,50.7308,50.7783,50.6929,50.7688,7461.0
2018-08-28 13:35:00,53.52,53.6,53.52,53.59,2300.0,50.7783,50.8542,50.7783,50.8447,2300.0
2018-08-28 13:40:00,53.58,53.63,53.58,53.62,16174.0,50.8352,50.8826,50.8352,50.8731,16174.0
2018-08-28 13:45:00,53.6,53.63,53.59,53.63,29016.0,50.8542,50.8826,50.8447,50.8826,29016.0
2018-08-28 13:50:00,53.63,53.68,53.62,53.63,19332.0,50.8826,50.9301,50.8731,50.8826,19332.0
2018-08-28 13:55:00,53.61,53.62,53.58,53.61,8573.0,50.8636,50.8731,50.8352,50.8636,8573.0
2018-08-28 14:00:00,53.6,53.62,53.6,53.61,6083.0,50.8542,50.8731,50.8542,50.8636,6083.0
2018-08-28 14:05:00,53.61,53.65,53.61,53.63,1500.0,50.8636,50.9016,50.8636,50.8826,1500.0
2018-08-28 14:10:00,53.63,53.63,53.61,53.62,9380.0,50.8826,50.8826,50.8636,50.8731,9380.0
2018-08-28 14:15:00,53.63,53.64,53.61,53.62,18986.0,50.8826,50.8921,50.8636,50.8731,18986.0
2018-08-28 14:20:00,53.63,53.63,53.6,53.61,8993.0,50.8826,50.8826,50.8542,50.8636,8993.0
2018-08-28 14:25:00,53.61,53.64,53.6,53.63,1885.0,50.8636,50.8921,50.8542,50.8826,1885.0
2018-08-28 14:30:00,53.63,53.63,53.61,53.63,3600.0,50.8826,50.8826,50.8636,50.8826,3600.0
2018-08-28 14:35:00,53.62,53.62,53.54,53.55,15857.0,50.8731,50.8731,50.7972,50.8067,15857.0
2018-08-28 14:40:00,53.55,53.62,53.55,53.6,6087.0,50.8067,50.8731,50.8067,50.8542,6087.0
2018-08-28 14:45:00,53.6,53.64,53.59,53.62,23510.0,50.8542,50.8921,50.8447,50.8731,23510.0
2018-08-28 14:50:00,53.63,53.63,53.59,53.59,2100.0,50.8826,50.8826,50.8447,50.8447,2100.0
2018-08-28 14:55:00,53.59,53.62,53.58,53.62,15430.0,50.8447,50.8731,50.8352,50.8731,15430.0
2018-08-28 15:00:00,53.62,53.62,53.57,53.59,5800.0,50.8731,50.8731,50.8257,50.8447,5800.0
2018-08-28 15:05:00,53.58,53.62,53.57,53.61,7700.0,50.8352,50.8731,50.8257,50.8636,7700.0
2018-08-28 15:10:00,53.62,53.65,53.61,53.65,16020.0,50.8731,50.9016,50.8636,50.9016,16020.0
2018-08-28 15:15:00,53.64,53.68,53.61,53.61,70762.0,50.8921,50.9301,50.8636,50.8636,70762.0
2018-08-28 15:20:00,53.6,53.6,53.49,53.51,71245.0,50.8542,50.8542,50.7498,50.7688,71245.0
2018-08-28 15:25:00,53.53,53.56,53.53,53.55,4867.0,50.7877,50.8162,50.7877,50.8067,4867.0
2018-08-28 15:30:00,53.55,53.57,53.51,53.57,8915.0,50.8067,50.8257,50.7688,50.8257,8915.0
2018-08-28 15:35:00,53.58,53.6,53.54,53.56,17908.0,50.8352,50.8542,50.7972,50.8162,17908.0
2018-08-28 15:40:00,53.55,53.55,53.44,53.46,26389.0,50.8067,50.8067,50.7024,50.7213,26389.0
2018-08-28 15:45:00,53.44,53.47,53.42,53.43,30947.0,50.7024,50.7308,50.6834,50.6929,30947.0
2018-08-28 15:50:00,53.42,53.45,53.37,53.44,43003.0,50.6834,50.7118,50.6359,50.7024,43003.0
2018-08-28 15:55:00,53.43,53.57,53.43,53.56,55989.0,50.6929,50.8257,50.6929,50.8162,55989.0
2018-08-29 09:30:00,53.73,53.76,53.64,53.68,34416.0,50.9775,51.006,50.8921,50.9301,34416.0
2018-08-29 09:35:00,53.7,53.73,53.66,53.72,32829.0,50.949,50.9775,50.9111,50.968,32829.0
2018-08-29 09:40:00,53.7,53.76,53.69,53.71,34383.0,50.949,51.006,50.9395,50.9585,34383.0
2018-08-29 09:45:00,53.74,53.76,53.58,53.67,37110.0,50.987,51.006,50.8352,50.9206,37110.0
2018-08-29 09:50:00,53.61,53.76,53.6,53.69,19099.0,50.8636,51.006,50.8542,50.9395,19099.0
2018-08-29 09:55:00,53.72,53.74,53.69,53.74,16575.0,50.968,50.987,50.9395,50.987,16575.0
2018-08-29 10:00:00,53.73,53.75,53.62,53.63,8910.0,50.9775,50.9965,50.8731,50.8826,8910.0
2018-08-29 10:05:00,53.65,53.78,53.62,53.78,7595.0,50.9016,51.0249,50.8731,51.0249,7595.0
2018-08-29 10:10:00,53.78,53.79,53.72,53.73,10108.0,51.0249,51.0344,50.968,50.9775,10108.0
2018-08-29 10:15:00,53.76,53.78,53.7,53.72,22226.0,51.006,51.0249,50.949,50.968,22226.0
2018-08-29 10:20:00,53.73,53.84,53.73,53.83,56227.0,50.9775,51.0819,50.9775,51.0724,56227.0
2018-08-29 10:25:00,53.84,53.94,53.81,53.94,77286.0,51.0819,51.1767,51.0534,51.1767,77286.0
2018-08-29 10:30:00,53.94,53.96,53.92,53.94,43419.0,51.1767,51.1957,51.1578,51.1767,43419.0
2018-08-29 10:35:00,53.94,54.0,53.93,54.0,34736.0,51.1767,51.2337,51.1673,51.2337,34736.0
2018-08-29 10:40:00,54.0,54.1,53.96,54.07,48166.0,51.2337,51.3285,51.1957,51.3001,48166.0
2018-08-29 10:45:00,54.1,54.14,54.07,54.13,20498.0,51.3285,51.3665,51.3001,51.357,20498.0
2018-08-29 10:50:00,54.15,54.15,54.08,54.09,25193.0,51.376,51.376,51.3096,51.3191,25193.0
2018-08-29 10:55:00,54.1,54.15,54.02,54.13,32290.0,51.3285,51.376,51.2526,51.357,32290.0
2018-08-29 11:00:00,54.14,54.15,54.07,54.08,19200.0,51.3665,51.376,51.3001,51.3096,19200.0
2018-08-29 11:05:00,54.07,54.15,54.06,54.15,15058.0,51.3001,51.376,51.2906,51.376,15058.0
2018-08-29 11:10:00,54.15,54.23,54.14,54.21,78337.0,51.376,51.4519,51.3665,51.4329,78337.0
2018-08-29 11:15:00,54.21,54.32,54.2,54.27,37458.0,51.4329,51.5373,51.4234,51.4898,37458.0
2018-08-29 11:20:00,54.27,54.34,54.26,54.34,13570.0,51.4898,51.5562,51.4803,51.5562,13570.0
2018-08-29 11:25:00,54.35,54.45,54.33,54.43,61194.0,51.5657,51.6606,51.5468,51.6416,61194.0
2018-08-29 11:30:00,54.42,54.51,54.41,54.41,41772.0,51.6322,51.7175,51.6227,51.6227,41772.0
2018-08-29 11:35:00,54.4,54.41,54.36,54.37,17020.0,51.6132,51.6227,51.5752,51.5847,17020.0
2018-08-29 11:40:00,54.36,54.39,54.33,54.34,7524.0,51.5752,51.6037,51.5468,51.5562,7524.0
2018-08-29 11:45:00,54.34,54.36,54.31,54.35,18882.0,51.5562,51.5752,51.5278,51.5657,18882.0
2018-08-29 11:50:00,54.36,54.41,54.35,54.41,15366.0,51.5752,51.6227,51.5657,51.6227,15366.0
2018-08-29 11:55:00,54.4,54.42,54.38,54.42,13113.0,51.6132,51.6322,51.5942,51.6322,13113.0
2018-08-29 12:00:00,54.45,54.48,54.38,54.39,21657.0,51.6606,51.6891,51.5942,51.6037,21657.0
2018-08-29 12:05:00,54.38,54.46,54.37,54.45,7888.0,51.5942,51.6701,51.5847,51.6606,7888.0
2018-08-29 12:10:00,54.45,54.52,54.45,54.52,26271.0,51.6606,51.727,51.6606,51.727,26271.0
2018-08-29 12:15:00,54.52,54.53,54.46,54.49,28371.0,51.727,51.7365,51.6701,51.6986,28371.0
2018-08-29 12:20:00,54.49,54.5,54.42,54.43,7085.0,51.6986,51.7081,51.6322,51.6416,7085.0
2018-08-29 12:25:00,54.43,54.48,54.42,54.44,5759.0,51.6416,51.6891,51.6322,51.6511,5759.0
2018-08-29 12:30:00,54.46,54.51,54.45,54.48,7288.0,51.6701,51.7175,51.6606,51.6891,7288.0
2018-08-29 12:35:00,54.46,54.49,54.44,54.46,15614.0,51.6701,51.6986,51.6511,51.6701,15614.0
2018-08-29 12:40:00,54.45,54.48,54.44,54.45,10715.0,51.6606,51.6891,51.6511,51.6606,10715.0
2018-08-29 12:45:00,54.45,54.47,54.44,54.45,4274.0,51.6606,51.6796,51.6511,51.6606,4274.0
2018-08-29 12:50:00,54.45,54.5,54.45,54.47,12858.0,51.6606,51.7081,51.6606,51.6796,12858.0
2018-08-29 12:55:00,54.47,54.47,54.42,54.46,17139.0,51.6796,51.6796,51.6322,51.6701,17139.0
2018-08-29 13:00:00,54.46,54.48,54.45,54.47,11290.0,51.6701,51.6891,51.6606,51.6796,11290.0
2018-08-29 13:05:00,54.47,54.51,54.47,54.47,22087.0,51.6796,51.7175,51.6796,51.6796,22087.0
2018-08-29 13:10:00,54.47,54.5,54.47,54.5,18988.0,51.6796,51.7081,51.6796,51.7081,18988.0
2018-08-29 13:15:00,54.51,54.51,54.43,54.44,8020.0,51.7175,51.7175,51.6416,51.6511,8020.0
2018-08-29 13:20:00,54.43,54.43,54.36,54.38,11558.0,51.6416,51.6416,51.5752,51.5942,11558.0
2018-08-29 13:25:00,54.38,54.42,54.38,54.39,7568.0,51.5942,51.6322,51.5942,51.6037,7568.0
2018-08-29 13:30:00,54.37,54.38,54.35,54.38,8649.0,51.5847,51.5942,51.5657,51.5942,8649.0
2018-08-29 13:35:00,54.38,54.41,54.37,54.37,30225.0,51.5942,51.6227,51.5847,51.5847,30225.0
2018-08-29 13:40:00,54.37,54.38,54.34,54.35,7536.0,51.5847,51.5942,51.5562,51.5657,7536.0
2018-08-29 13:45:00,54.35,54.35,54.29,54.32,41865.0,51.5657,51.5657,51.5088,51.5373,41865.0
2018-08-29 13:50:00,54.32,54.32,54.27,54.32,15017.0,51.5373,51.5373,51.4898,51.5373,15017.0
2018-08-29 13:55:00,54.31,54.33,54.28,54.29,9921.0,51.5278,51.5468,51.4993,51.5088,9921.0
2018-08-29 14:00:00,54.28,54.33,54.28,54.32,6843.0,51.4993,51.5468,51.4993,51.5373,6843.0
2018-08-29 14:05:00,54.33,54.37,54.32,54.37,6778.0,51.5468,51.5847,51.5373,51.5847,6778.0
2018-08-29 14:10:00,54.38,54.4,54.36,54.4,7669.0,51.5942,51.6132,51.5752,51.6132,7669.0
2018-08-29 14:15:00,54.4,54.4,54.36,54.37,5425.0,51.6132,51.6132,51.5752,51.5847,5425.0
2018-08-29 14:20:00,54.36,54.37,54.34,54.34,3329.0,51.5752,51.5847,51.5562,51.5562,3329.0
2018-08-29 14:25:00,54.34,54.37,54.33,54.35,12341.0,51.5562,51.5847,51.5468,51.5657,12341.0
2018-08-29 14:30:00,54.35,54.37,54.33,54.37,5439.0,51.5657,51.5847,51.5468,51.5847,5439.0
2018-08-29 14:35:00,54.39,54.43,54.39,54.41,81455.0,51.6037,51.6416,51.6037,51.6227,81455.0
2018-08-29 14:40:00,54.41,54.42,54.39,54.41,22647.0,51.6227,51.6322,51.6037,51.6227,22647.0
2018-08-29 14:45:00,54.42,54.42,54.39,54.41,5846.0,51.6322,51.6322,51.6037,51.6227,5846.0
2018-08-29 14:50:00,54.4,54.42,54.4,54.4,2255.0,51.6132,51.6322,51.6132,51.6132,2255.0
2018-08-29 14:55:00,54.39,54.4,54.37,54.4,32207.0,51.6037,51.6132,51.5847,51.6132,32207.0
2018-08-29 15:00:00,54.41,54.47,54.41,54.46,48335.0,51.6227,51.6796,51.6227,51.6701,48335.0
2018-08-29 15:05:00,54.45,54.47,54.42,54.45,47435.0,51.6606,51.6796,51.6322,51.6606,47435.0
2018-08-29 15:10:00,54.45,54.51,54.45,54.51,58639.0,51.6606,51.7175,51.6606,51.7175,58639.0
2018-08-29 15:15:00,54.51,54.53,54.5,54.53,14181.0,51.7175,51.7365,51.7081,51.7365,14181.0
2018-08-29 15:20:00,54.52,54.57,54.5,54.51,67339.0,51.727,51.7745,51.7081,51.7175,67339.0
2018-08-29 15:25:00,54.51,54.56,54.49,54.55,77305.0,51.7175,51.765,51.6986,51.7555,77305.0
2018-08-29 15:30:00,54.54,54.58,54.54,54.55,27773.0,51.746,51.784,51.746,51.7555,27773.0
2018-08-29 15:35:00,54.56,54.61,54.55,54.59,30195.0,51.765,51.8124,51.7555,51.7934,30195.0
2018-08-29 15:40:00,54.59,54.6,54.54,54.56,19829.0,51.7934,51.8029,51.746,51.765,19829.0
2018-08-29 15:45:00,54.56,54.58,54.52,54.57,37732.0,51.765,51.784,51.727,51.7745,37732.0
2018-08-29 15:50:00,54.56,54.59,54.48,54.5,55576.0,51.765,51.7934,51.6891,51.7081,55576.0
2018-08-29 15:55:00,54.49,54.5,54.42,54.47,72655.0,51.6986,51.7081,51.6322,51.6796,72655.0
2018-08-30 09:30:00,54.14,54.22,54.11,54.14,113949.0,51.3665,51.4424,51.338,51.3665,113949.0
2018-08-30 09:35:00,54.17,54.23,54.08,54.1,52385.0,51.395,51.4519,51.3096,51.3285,52385.0
2018-08-30 09:40:00,54.11,54.23,54.07,54.22,22110.0,51.338,51.4519,51.3001,51.4424,22110.0
2018-08-30 09:45:00,54.24,54.29,54.14,54.14,35117.0,51.4614,51.5088,51.3665,51.3665,35117.0
2018-08-30 09:50:00,54.12,54.16,54.07,54.12,34175.0,51.3475,51.3855,51.3001,51.3475,34175.0
2018-08-30 09:55:00,54.13,54.15,54.06,54.13,39261.0,51.357,51.376,51.2906,51.357,39261.0
2018-08-30 10:00:00,54.13,54.21,54.13,54.17,23126.0,51.357,51.4329,51.357,51.395,23126.0
2018-08-30 10:05:00,54.2,54.24,54.15,54.18,10316.0,51.4234,51.4614,51.376,51.4044,10316.0
2018-08-30 10:10:00,54.17,54.21,54.12,54.2,9055.0,51.395,51.4329,51.3475,51.4234,9055.0
2018-08-30 10:15:00,54.23,54.32,54.22,54.32,22509.0,51.4519,51.5373,51.4424,51.5373,22509.0
2018-08-30 10:20:00,54.31,54.32,54.22,54.22,33979.0,51.5278,51.5373,51.4424,51.4424,33979.0
2018-08-30 10:25:00,54.23,54.24,54.21,54.23,24484.0,51.4519,51.4614,51.4329,51.4519,24484.0
2018-08-30 10:30:00,54.24,54.34,54.14,54.34,26761.0,51.4614,51.5562,51.3665,51.5562,26761.0
2018-08-30 10:35:00,54.34,54.38,54.31,54.32,31629.0,51.5562,51.5942,51.5278,51.5373,31629.0
2018-08-30 10:40:00,54.33,54.35,54.27,54.28,27852.0,51.5468,51.5657,51.4898,51.4993,27852.0
2018-08-30 10:45:00,54.27,54.37,54.24,54.33,29706.0,51.4898,51.5847,51.4614,51.5468,29706.0
2018-08-30 10:50:00,54.33,54.35,54.29,54.29,21920.0,51.5468,51.5657,51.5088,51.5088,21920.0
2018-08-30 10:55:00,54.31,54.32,54.22,54.24,24868.0,51.5278,51.5373,51.4424,51.4614,24868.0
2018-08-30 11:00:00,54.26,54.36,54.26,54.32,28673.0,51.4803,51.5752,51.4803,51.5373,28673.0
2018-08-30 11:05:00,54.3,54.3,54.1,54.15,49885.0,51.5183,51.5183,51.3285,51.376,49885.0
2018-08-30 11:10:00,54.15,54.17,54.09,54.12,32994.0,51.376,51.395,51.3191,51.3475,32994.0
2018-08-30 11:15:00,54.13,54.18,54.1,54.1,16893.0,51.357,51.4044,51.3285,51.3285,16893.0
2018-08-30 11:20:00,54.1,54.1,53.99,53.99,83291.0,51.3285,51.3285,51.2242,51.2242,83291.0
2018-08-30 11:25:00,54.01,54.01,53.89,53.97,48384.0,51.2432,51.2432,51.1293,51.2052,48384.0
2018-08-30 11:30:00,53.97,54.04,53.96,54.0,28191.0,51.2052,51.2716,51.1957,51.2337,28191.0
2018-08-30 11:35:00,54.03,54.03,53.96,53.96,12726.0,51.2621,51.2621,51.1957,51.1957,12726.0
2018-08-30 11:40:00,53.96,54.01,53.91,53.95,21145.0,51.1957,51.2432,51.1483,51.1862,21145.0
2018-08-30 11:45:00,53.98,54.03,53.95,54.01,7412.0,51.2147,51.2621,51.1862,51.2432,7412.0
2018-08-30 11:50:00,54.03,54.04,54.02,54.04,18175.0,51.2621,51.2716,51.2526,51.2716,18175.0
2018-08-30 11:55:00,54.03,54.03,53.99,53.99,11419.0,51.2621,51.2621,51.2242,51.2242,11419.0
2018-08-30 12:00:00,53.98,54.07,53.98,54.05,8929.0,51.2147,51.3001,51.2147,51.2811,8929.0
2018-08-30 12:05:00,54.05,54.05,53.98,53.99,14646.0,51.2811,51.2811,51.2147,51.2242,14646.0
2018-08-30 12:10:00,53.97,54.05,53.96,54.04,16053.0,51.2052,51.2811,51.1957,51.2716,16053.0
2018-08-30 12:15:00,54.02,54.1,54.02,54.05,15511.0,51.2526,51.3285,51.2526,51.2811,15511.0
2018-08-30 12:20:00,54.08,54.13,54.07,54.13,16557.0,51.3096,51.357,51.3001,51.357,16557.0
2018-08-30 12:25:00,54.12,54.13,54.1,54.11,9161.0,51.3475,51.357,51.3285,51.338,9161.0
2018-08-30 12:30:00,54.12,54.19,54.12,54.18,50596.0,51.3475,51.4139,51.3475,51.4044,50596.0
2018-08-30 12:35:00,54.19,54.21,54.17,54.18,11119.0,51.4139,51.4329,51.395,51.4044,11119.0
2018-08-30 12:40:00,54.2,54.22,54.17,54.17,4775.0,51.4234,51.4424,51.395,51.395,4775.0
2018-08-30 12:45:00,54.17,54.19,54.14,54.15,9625.0,51.395,51.4139,51.3665,51.376,9625.0
2018-08-30 12:50:00,54.21,54.28,54.19,54.26,51120.0,51.4329,51.4993,51.4139,51.4803,51120.0
2018-08-30 12:55:00,54.25,54.28,54.24,54.26,8760.0,51.4709,51.4993,51.4614,51.4803,8760.0
2018-08-30 13:00:00,54.26,54.32,54.26,54.3,52084.0,51.4803,51.5373,51.4803,51.5183,52084.0
2018-08-30 13:05:00,54.3,54.33,54.25,54.29,19931.0,51.5183,51.5468,51.4709,51.5088,19931.0
2018-08-30 13:10:00,54.29,54.31,54.27,54.27,3685.0,51.5088,51.5278,51.4898,51.4898,3685.0
2018-08-30 13:15:00,54.27,54.33,54.27,54.33,12618.0,51.4898,51.5468,51.4898,51.5468,12618.0
2018-08-30 13:20:00,54.34,54.37,54.32,54.33,24167.0,51.5562,51.5847,51.5373,51.5468,24167.0
2018-08-30 13:25:00,54.33,54.35,54.31,54.34,8441.0,51.5468,51.5657,51.5278,51.5562,8441.0
2018-08-30 13:30:00,54.35,54.36,54.31,54.36,5226.0,51.5657,51.5752,51.5278,51.5752,5226.0
2018-08-30 13:35:00,54.36,54.37,54.3,54.37,10800.0,51.5752,51.5847,51.5183,51.5847,10800.0
2018-08-30 13:40:00,54.37,54.37,54.3,54.35,16720.0,51.5847,51.5847,51.5183,51.5657,16720.0
2018-08-30 13:45:00,54.35,54.38,54.33,54.35,23610.0,51.5657,51.5942,51.5468,51.5657,23610.0
2018-08-30 13:50:00,54.36,54.37,54.3,54.33,80570.0,51.5752,51.5847,51.5183,51.5468,80570.0
2018-08-30 13:55:00,54.31,54.33,54.3,54.32,12273.0,51.5278,51.5468,51.5183,51.5373,12273.0
2018-08-30 14:00:00,54.34,54.37,54.3,54.36,6910.0,51.5562,51.5847,51.5183,51.5752,6910.0
2018-08-30 14:05:00,54.36,54.38,54.2,54.2,16614.0,51.5752,51.5942,51.4234,51.4234,16614.0
2018-08-30 14:10:00,54.22,54.25,54.2,54.24,13313.0,51.4424,51.4709,51.4234,51.4614,13313.0
2018-08-30 14:15:00,54.25,54.26,53.78,53.8,105866.0,51.4709,51.4803,51.0249,51.0439,105866.0
2018-08-30 14:20:00,53.78,53.89,53.55,53.74,77902.0,51.0249,51.1293,50.8067,50.987,77902.0
2018-08-30 14:25:00,53.74,53.82,53.69,53.74,82710.0,50.987,51.0629,50.9395,50.987,82710.0
2018-08-30 14:30:00,53.71,53.9,53.71,53.9,34738.0,50.9585,51.1388,50.9585,51.1388,34738.0
2018-08-30 14:35:00,53.88,53.99,53.87,53.96,35508.0,51.1198,51.2242,51.1103,51.1957,35508.0
2018-08-30 14:40:00,53.94,53.95,53.81,53.81,39362.0,51.1767,51.1862,51.0534,51.0534,39362.0
2018-08-30 14:45:00,53.81,53.97,53.8,53.91,37777.0,51.0534,51.2052,51.0439,51.1483,37777.0
2018-08-30 14:50:00,53.91,53.91,53.76,53.79,20996.0,51.1483,51.1483,51.006,51.0344,20996.0
2018-08-30 14:55:00,53.78,53.79,53.68,53.68,32916.0,51.0249,51.0344,50.9301,50.9301,32916.0
2018-08-30 15:00:00,53.66,53.66,53.42,53.53,72840.0,50.9111,50.9111,50.6834,50.7877,72840.0
2018-08-30 15:05:00,53.51,53.59,53.46,53.53,38862.0,50.7688,50.8447,50.7213,50.7877,38862.0
2018-08-30 15:10:00,53.51,53.63,53.49,53.53,22604.0,50.7688,50.8826,50.7498,50.7877,22604.0
2018-08-30 15:15:00,53.47,53.59,53.42,53.57,64966.0,50.7308,50.8447,50.6834,50.8257,64966.0
2018-08-30 15:20:00,53.57,53.66,53.51,53.6,33769.0,50.8257,50.9111,50.7688,50.8542,33769.0
2018-08-30 15:25:00,53.6,53.69,53.59,53.67,17670.0,50.8542,50.9395,50.8447,50.9206,17670.0
2018-08-30 15:30:00,53.68,53.74,53.68,53.74,50927.0,50.9301,50.987,50.9301,50.987,50927.0
2018-08-30 15:35:00,53.75,53.76,53.58,53.7,31545.0,50.9965,51.006,50.8352,50.949,31545.0
2018-08-30 15:40:00,53.69,53.73,53.62,53.66,35164.0,50.9395,50.9775,50.8731,50.9111,35164.0
2018-08-30 15:45:00,53.66,53.77,53.65,53.68,60788.0,50.9111,51.0154,50.9016,50.9301,60788.0
2018-08-30 15:50:00,53.67,53.76,53.63,53.74,48188.0,50.9206,51.006,50.8826,50.987,48188.0
2018-08-30 15:55:00,53.74,53.83,53.71,53.75,109946.0,50.987,51.0724,50.9585,50.9965,109946.0
2018-08-31 09:30:00,53.51,53.62,53.49,53.6,61776.0,50.7688,50.8731,50.7498,50.8542,61776.0
2018-08-31 09:35:00,53.6,53.66,53.54,53.62,43274.0,50.8542,50.9111,50.7972,50.8731,43274.0
2018-08-31 09:40:00,53.6,53.65,53.55,53.64,61085.0,50.8542,50.9016,50.8067,50.8921,61085.0
2018-08-31 09:45:00,53.63,53.71,53.61,53.69,36912.0,50.8826,50.9585,50.8636,50.9395,36912.0
2018-08-31 09:50:00,53.7,53.72,53.67,53.7,21861.0,50.949,50.968,50.9206,50.949,21861.0
2018-08-31 09:55:00,53.69,53.77,53.66,53.69,21956.0,50.9395,51.0154,50.9111,50.9395,21956.0
2018-08-31 10:00:00,53.69,53.8,53.68,53.78,29683.0,50.9395,51.0439,50.9301,51.0249,29683.0
2018-08-31 10:05:00,53.8,53.97,53.8,53.86,108982.0,51.0439,51.2052,51.0439,51.1008,108982.0
2018-08-31 10:10:00,53.88,54.01,53.86,54.0,77625.0,51.1198,51.2432,51.1008,51.2337,77625.0
2018-08-31 10:15:00,54.0,54.05,53.95,53.96,64818.0,51.2337,51.2811,51.1862,51.1957,64818.0
2018-08-31 10:20:00,53.98,54.04,53.96,54.02,65741.0,51.2147,51.2716,51.1957,51.2526,65741.0
2018-08-31 10:25:00,54.02,54.03,53.82,53.88,78868.0,51.2526,51.2621,51.0629,51.1198,78868.0
2018-08-31 10:30:00,53.88,53.94,53.84,53.86,27626.0,51.1198,51.1767,51.0819,51.1008,27626.0
2018-08-31 10:35:00,53.87,53.9,53.84,53.9,100172.0,51.1103,51.1388,51.0819,51.1388,100172.0
2018-08-31 10:40:00,53.91,53.94,53.86,53.88,16860.0,51.1483,51.1767,51.1008,51.1198,16860.0
2018-08-31 10:45:00,53.85,53.87,53.78,53.84,16794.0,51.0914,51.1103,51.0249,51.0819,16794.0
2018-08-31 10:50:00,53.82,53.85,53.78,53.85,21517.0,51.0629,51.0914,51.0249,51.0914,21517.0
2018-08-31 10:55:00,53.85,53.88,53.8,53.86,7569.0,51.0914,51.1198,51.0439,51.1008,7569.0
2018-08-31 11:00:00,53.87,53.95,53.87,53.94,51083.0,51.1103,51.1862,51.1103,51.1767,51083.0
2018-08-31 11:05:00,53.91,53.92,53.74,53.74,44057.0,51.1483,51.1578,50.987,50.987,44057.0
2018-08-31 11:10:00,53.74,53.79,53.73,53.76,31678.0,50.987,51.0344,50.9775,51.006,31678.0
2018-08-31 11:15:00,53.75,53.78,53.71,53.75,11284.0,50.9965,51.0249,50.9585,50.9965,11284.0
2018-08-31 11:20:00,53.73,53.74,53.61,53.69,29829.0,50.9775,50.987,50.8636,50.9395,29829.0
2018-08-31 11:25:00,53.67,53.67,53.56,53.58,24062.0,50.9206,50.9206,50.8162,50.8352,24062.0
2018-08-31 11:30:00,53.59,53.67,53.58,53.59,16186.0,50.8447,50.9206,50.8352,50.8447,16186.0
2018-08-31 11:35:00,53.59,53.69,53.55,53.69,10257.0,50.8447,50.9395,50.8067,50.9395,10257.0
2018-08-31 11:40:00,53.68,53.68,53.52,53.54,28364.0,50.9301,50.9301,50.7783,50.7972,28364.0
2018-08-31 11:45:00,53.53,53.56,53.44,53.45,36572.0,50.7877,50.8162,50.7024,50.7118,36572.0
2018-08-31 11:50:00,53.46,53.55,53.46,53.51,23924.0,50.7213,50.8067,50.7213,50.7688,23924.0
2018-08-31 11:55:00,53.51,53.52,53.43,53.45,12885.0,50.7688,50.7783,50.6929,50.7118,12885.0
2018-08-31 12:00:00,53.43,53.43,53.32,53.36,40625.0,50.6929,50.6929,50.5885,50.6265,40625.0
2018-08-31 12:05:00,53.33,53.38,53.27,53.37,47848.0,50.598,50.6454,50.5411,50.6359,47848.0
2018-08-31 12:10:00,53.37,53.38,53.32,53.35,29688.0,50.6359,50.6454,50.5885,50.617,29688.0
2018-08-31 12:15:00,53.38,53.46,53.38,53.43,19359.0,50.6454,50.7213,50.6454,50.6929,19359.0
2018-08-31 12:20:00,53.43,53.43,53.34,53.37,13563.0,50.6929,50.6929,50.6075,50.6359,13563.0
2018-08-31 12:25:00,53.36,53.43,53.31,53.41,6738.0,50.6265,50.6929,50.579,50.6739,6738.0
2018-08-31 12:30:00,53.41,53.45,53.19,53.24,300938.0,50.6739,50.7118,50.4652,50.5126,300938.0
2018-08-31 12:35:00,53.25,53.35,53.25,53.32,23537.0,50.5221,50.617,50.5221,50.5885,23537.0
2018-08-31 12:40:00,53.33,53.41,53.33,53.38,18981.0,50.598,50.6739,50.598,50.6454,18981.0
2018-08-31 12:45:00,53.36,53.46,53.36,53.41,52023.0,50.6265,50.7213,50.6265,50.6739,52023.0
2018-08-31 12:50:00,53.42,53.46,53.39,53.39,9662.0,50.6834,50.7213,50.6549,50.6549,9662.0
2018-08-31 12:55:00,53.38,53.44,53.38,53.44,11500.0,50.6454,50.7024,50.6454,50.7024,11500.0
2018-08-31 13:00:00,53.44,53.44,53.4,53.41,7425.0,50.7024,50.7024,50.6644,50.6739,7425.0
2018-08-31 13:05:00,53.4,53.49,53.37,53.46,22050.0,50.6644,50.7498,50.6359,50.7213,22050.0
2018-08-31 13:10:00,53.47,53.48,53.41,53.46,9233.0,50.7308,50.7403,50.6739,50.7213,9233.0
2018-08-31 13:15:00,53.47,53.52,53.41,53.43,28074.0,50.7308,50.7783,50.6739,50.6929,28074.0
2018-08-31 13:20:00,53.43,53.51,53.43,53.49,8361.0,50.6929,50.7688,50.6929,50.7498,8361.0
2018-08-31 13:25:00,53.48,53.48,53.44,53.45,5200.0,50.7403,50.7403,50.7024,50.7118,5200.0
2018-08-31 13:30:00,53.42,53.48,53.33,53.48,32214.0,50.6834,50.7403,50.598,50.7403,32214.0
2018-08-31 13:35:00,53.49,53.52,53.43,53.44,18717.0,50.7498,50.7783,50.6929,50.7024,18717.0
2018-08-31 13:40:00,53.43,53.43,53.38,53.38,15955.0,50.6929,50.6929,50.6454,50.6454,15955.0
2018-08-31 13:45:00,53.4,53.48,53.4,53.48,9050.0,50.6644,50.7403,50.6644,50.7403,9050.0
2018-08-31 13:50:00,53.47,53.49,53.45,53.45,2300.0,50.7308,50.7498,50.7118,50.7118,2300.0
2018-08-31 13:55:00,53.43,53.47,53.41,53.47,6813.0,50.6929,50.7308,50.6739,50.7308,6813.0
2018-08-31 14:00:00,53.48,53.49,53.37,53.37,11551.0,50.7403,50.7498,50.6359,50.6359,11551.0
2018-08-31 14:05:00,53.38,53.4,53.33,53.36,4500.0,50.6454,50.6644,50.598,50.6265,4500.0
2018-08-31 14:10:00,53.34,53.35,53.28,53.31,26053.0,50.6075,50.617,50.5506,50.579,26053.0
2018-08-31 14:15:00,53.3,53.33,53.29,53.31,16539.0,50.5695,50.598,50.56,50.579,16539.0
2018-08-31 14:20:00,53.31,53.32,53.22,53.23,19900.0,50.579,50.5885,50.4936,50.5031,19900.0
2018-08-31 14:25:00,53.22,53.31,53.22,53.3,23348.0,50.4936,50.579,50.4936,50.5695,23348.0
2018-08-31 14:30:00,53.31,53.36,53.28,53.35,17738.0,50.579,50.6265,50.5506,50.617,17738.0
2018-08-31 14:35:00,53.35,53.37,53.32,53.34,12499.0,50.617,50.6359,50.5885,50.6075,12499.0
2018-08-31 14:40:00,53.35,53.39,53.33,53.35,13907.0,50.617,50.6549,50.598,50.617,13907.0
2018-08-31 14:45:00,53.36,53.42,53.36,53.41,8506.0,50.6265,50.6834,50.6265,50.6739,8506.0
2018-08-31 14:50:00,53.41,53.48,53.36,53.41,16680.0,50.6739,50.7403,50.6265,50.6739,16680.0
2018-08-31 14:55:00,53.42,53.43,53.36,53.36,25663.0,50.6834,50.6929,50.6265,50.6265,25663.0
2018-08-31 15:00:00,53.37,53.51,53.35,53.48,22979.0,50.6359,50.7688,50.617,50.7403,22979.0
2018-08-31 15:05:00,53.49,53.54,53.48,53.5,26787.0,50.7498,50.7972,50.7403,50.7593,26787.0
2018-08-31 15:10:00,53.51,53.52,53.47,53.51,12324.0,50.7688,50.7783,50.7308,50.7688,12324.0
2018-08-31 15:15:00,53.52,53.58,53.52,53.56,23157.0,50.7783,50.8352,50.7783,50.8162,23157.0
2018-08-31 15:20:00,53.57,53.57,53.39,53.43,30134.0,50.8257,50.8257,50.6549,50.6929,30134.0
2018-08-31 15:25:00,53.43,53.45,53.32,53.34,35023.0,50.6929,50.7118,50.5885,50.6075,35023.0
2018-08-31 15:30:00,53.36,53.58,53.35,53.58,43881.0,50.6265,50.8352,50.617,50.8352,43881.0
2018-08-31 15:35:00,53.6,53.73,53.58,53.69,58881.0,50.8542,50.9775,50.8352,50.9395,58881.0
2018-08-31 15:40:00,53.68,53.68,53.6,53.64,59802.0,50.9301,50.9301,50.8542,50.8921,59802.0
2018-08-31 15:45:00,53.64,53.71,53.58,53.61,42838.0,50.8921,50.9585,50.8352,50.8636,42838.0
2018-08-31 15:50:00,53.62,53.75,53.62,53.75,77918.0,50.8731,50.9965,50.8731,50.9965,77918.0
2018-08-31 15:55:00,53.74,53.85,53.71,53.71,83727.0,50.987,51.0914,50.9585,50.9585,83727.0
2018-09-04 09:30:00,53.51,53.54,53.4,53.41,101323.0,50.7688,50.7972,50.6644,50.6739,101323.0
2018-09-04 09:35:00,53.42,53.43,53.13,53.13,124064.0,50.6834,50.6929,50.4082,50.4082,124064.0
2018-09-04 09:40:00,53.11,53.14,52.94,53.0,164553.0,50.3893,50.4177,50.228,50.2849,164553.0
2018-09-04 09:45:00,53.0,53.04,52.91,52.94,52787.0,50.2849,50.3228,50.1995,50.228,52787.0
2018-09-04 09:50:00,52.94,53.04,52.89,53.04,45631.0,50.228,50.3228,50.1805,50.3228,45631.0
2018-09-04 09:55:00,53.05,53.13,53.05,53.1,73902.0,50.3323,50.4082,50.3323,50.3798,73902.0
2018-09-04 10:00:00,53.15,53.35,53.14,53.26,134779.0,50.4272,50.617,50.4177,50.5316,134779.0
2018-09-04 10:05:00,53.27,53.44,53.27,53.41,34050.0,50.5411,50.7024,50.5411,50.6739,34050.0
2018-09-04 10:10:00,53.39,53.45,53.36,53.42,38355.0,50.6549,50.7118,50.6265,50.6834,38355.0
2018-09-04 10:15:00,53.41,53.54,53.39,53.49,30936.0,50.6739,50.7972,50.6549,50.7498,30936.0
2018-09-04 10:20:00,53.49,53.63,53.49,53.52,46763.0,50.7498,50.8826,50.7498,50.7783,46763.0
2018-09-04 10:25:00,53.51,53.51,53.36,53.39,25849.0,50.7688,50.7688,50.6265,50.6549,25849.0
2018-09-04 10:30:00,53.4,53.47,53.35,53.44,19085.0,50.6644,50.7308,50.617,50.7024,19085.0
2018-09-04 10:35:00,53.43,53.44,53.31,53.38,17311.0,50.6929,50.7024,50.579,50.6454,17311.0
2018-09-04 10:40:00,53.38,53.47,53.37,53.4,16837.0,50.6454,50.7308,50.6359,50.6644,16837.0
2018-09-04 10:45:00,53.35,53.65,53.33,53.62,34282.0,50.617,50.9016,50.598,50.8731,34282.0
2018-09-04 10:50:00,53.6,53.67,53.58,53.67,26026.0,50.8542,50.9206,50.8352,50.9206,26026.0
2018-09-04 10:55:00,53.67,53.69,53.61,53.61,25494.0,50.9206,50.9395,50.8636,50.8636,25494.0
2018-09-04 11:00:00,53.6,53.62,53.54,53.58,25967.0,50.8542,50.8731,50.7972,50.8352,25967.0
2018-09-04 11:05:00,53.57,53.58,53.48,53.53,31295.0,50.8257,50.8352,50.7403,50.7877,31295.0
2018-09-04 11:10:00,53.55,53.56,53.41,53.42,17009.0,50.8067,50.8162,50.6739,50.6834,17009.0
2018-09-04 11:15:00,53.47,53.5,53.38,53.5,23724.0,50.7308,50.7593,50.6454,50.7593,23724.0
2018-09-04 11:20:00,53.5,53.52,53.44,53.44,1860.0,50.7593,50.7783,50.7024,50.7024,1860.0
2018-09-04 11:25:00,53.44,53.48,53.35,53.38,8611.0,50.7024,50.7403,50.617,50.6454,8611.0
2018-09-04 11:30:00,53.36,53.43,53.36,53.38,7825.0,50.6265,50.6929,50.6265,50.6454,7825.0
2018-09-04 11:35:00,53.4,53.47,53.39,53.47,4252.0,50.6644,50.7308,50.6549,50.7308,4252.0
2018-09-04 11:40:00,53.45,53.45,53.24,53.27,23558.0,50.7118,50.7118,50.5126,50.5411,23558.0
2018-09-04 11:45:00,53.27,53.33,53.26,53.26,2688.0,50.5411,50.598,50.5316,50.5316,2688.0
2018-09-04 11:50:00,53.25,53.25,53.13,53.19,27583.0,50.5221,50.5221,50.4082,50.4652,27583.0
2018-09-04 11:55:00,53.17,53.18,53.09,53.12,30826.0,50.4462,50.4557,50.3703,50.3987,30826.0
2018-09-04 12:00:00,53.11,53.16,53.03,53.06,31616.0,50.3893,50.4367,50.3134,50.3418,31616.0
2018-09-04 12:05:00,53.05,53.06,52.99,53.0,23344.0,50.3323,50.3418,50.2754,50.2849,23344.0
2018-09-04 12:10:00,53.0,53.07,52.98,53.03,23881.0,50.2849,50.3513,50.2659,50.3134,23881.0
2018-09-04 12:15:00,53.04,53.16,53.03,53.12,46012.0,50.3228,50.4367,50.3134,50.3987,46012.0
2018-09-04 12:20:00,53.12,53.12,52.85,52.86,69517.0,50.3987,50.3987,50.1426,50.1521,69517.0
2018-09-04 12:25:00,52.85,53.02,52.85,53.01,28697.0,50.1426,50.3039,50.1426,50.2944,28697.0
2018-09-04 12:30:00,53.01,53.05,52.94,52.99,14040.0,50.2944,50.3323,50.228,50.2754,14040.0
2018-09-04 12:35:00,52.99,53.05,52.95,53.0,18011.0,50.2754,50.3323,50.2375,50.2849,18011.0
2018-09-04 12:40:00,52.99,53.11,52.99,53.07,30862.0,50.2754,50.3893,50.2754,50.3513,30862.0
2018-09-04 12:45:00,53.06,53.14,53.03,53.14,20168.0,50.3418,50.4177,50.3134,50.4177,20168.0
2018-09-04 12:50:00,53.11,53.14,53.05,53.14,24504.0,50.3893,50.4177,50.3323,50.4177,24504.0
2018-09-04 12:55:00,53.13,53.21,53.13,53.17,19396.0,50.4082,50.4841,50.4082,50.4462,19396.0
2018-09-04 13:00:00,53.17,53.31,53.16,53.25,21327.0,50.4462,50.579,50.4367,50.5221,21327.0
2018-09-04 13:05:00,53.24,53.26,53.2,53.24,6115.0,50.5126,50.5316,50.4746,50.5126,6115.0
2018-09-04 13:10:00,53.25,53.28,53.22,53.28,18830.0,50.5221,50.5506,50.4936,50.5506,18830.0
2018-09-04 13:15:00,53.26,53.28,53.2,53.2,5800.0,50.5316,50.5506,50.4746,50.4746,5800.0
2018-09-04 13:20:00,53.2,53.24,53.19,53.23,4400.0,50.4746,50.5126,50.4652,50.5031,4400.0
2018-09-04 13:25:00,53.23,53.28,53.2,53.25,12230.0,50.5031,50.5506,50.4746,50.5221,12230.0
2018-09-04 13:30:00,53.26,53.34,53.23,53.3,10720.0,50.5316,50.6075,50.5031,50.5695,10720.0
2018-09-04 13:35:00,53.28,53.33,53.23,53.24,5044.0,50.5506,50.598,50.5031,50.5126,5044.0
2018-09-04 13:40:00,53.23,53.34,53.15,53.17,15846.0,50.5031,50.6075,50.4272,50.4462,15846.0
2018-09-04 13:45:00,53.18,53.35,53.15,53.32,9910.0,50.4557,50.617,50.4272,50.5885,9910.0
2018-09-04 13:50:00,53.33,53.42,53.33,53.35,13152.0,50.598,50.6834,50.598,50.617,13152.0
2018-09-04 13:55:00,53.35,53.37,53.33,53.37,5533.0,50.617,50.6359,50.598,50.6359,5533.0
2018-09-04 14:00:00,53.38,53.4,53.36,53.37,12642.0,50.6454,50.6644,50.6265,50.6359,12642.0
2018-09-04 14:05:00,53.38,53.42,53.35,53.35,7268.0,50.6454,50.6834,50.617,50.617,7268.0
2018-09-04 14:10:00,53.35,53.37,53.31,53.32,7240.0,50.617,50.6359,50.579,50.5885,7240.0
2018-09-04 14:15:00,53.32,53.43,53.32,53.37,4790.0,50.5885,50.6929,50.5885,50.6359,4790.0
2018-09-04 14:20:00,53.36,53.49,53.35,53.46,20808.0,50.6265,50.7498,50.617,50.7213,20808.0
2018-09-04 14:25:00,53.48,53.49,53.45,53.48,18950.0,50.7403,50.7498,50.7118,50.7403,18950.0
2018-09-04 14:30:00,53.45,53.5,53.42,53.49,14780.0,50.7118,50.7593,50.6834,50.7498,14780.0
2018-09-04 14:35:00,53.51,53.53,53.48,53.51,17167.0,50.7688,50.7877,50.7403,50.7688,17167.0
2018-09-04 14:40:00,53.51,53.54,53.49,53.53,10450.0,50.7688,50.7972,50.7498,50.7877,10450.0
2018-09-04 14:45:00,53.53,53.53,53.4,53.43,5834.0,50.7877,50.7877,50.6644,50.6929,5834.0
2018-09-04 14:50:00,53.44,53.51,53.42,53.48,12555.0,50.7024,50.7688,50.6834,50.7403,12555.0
2018-09-04 14:55:00,53.48,53.58,53.47,53.53,37568.0,50.7403,50.8352,50.7308,50.7877,37568.0
2018-09-04 15:00:00,53.53,53.57,53.45,53.5,11314.0,50.7877,50.8257,50.7118,50.7593,11314.0
2018-09-04 15:05:00,53.49,53.57,53.49,53.55,53569.0,50.7498,50.8257,50.7498,50.8067,53569.0
2018-09-04 15:10:00,53.55,53.55,53.45,53.46,9047.0,50.8067,50.8067,50.7118,50.7213,9047.0
2018-09-04 15:15:00,53.48,53.48,53.42,53.42,13870.0,50.7403,50.7403,50.6834,50.6834,13870.0
2018-09-04 15:20:00,53.43,53.47,53.43,53.44,3782.0,50.6929,50.7308,50.6929,50.7024,3782.0
2018-09-04 15:25:00,53.4,53.47,53.39,53.43,27010.0,50.6644,50.7308,50.6549,50.6929,27010.0
2018-09-04 15:30:00,53.43,53.45,53.39,53.44,12291.0,50.6929,50.7118,50.6549,50.7024,12291.0
2018-09-04 15:35:00,53.43,53.46,53.39,53.44,12067.0,50.6929,50.7213,50.6549,50.7024,12067.0
2018-09-04 15:40:00,53.42,53.43,53.34,53.35,40498.0,50.6834,50.6929,50.6075,50.617,40498.0
2018-09-04 15:45:00,53.35,53.41,53.3,53.35,35619.0,50.617,50.6739,50.5695,50.617,35619.0
2018-09-04 15:50:00,53.35,53.37,53.25,53.3,54520.0,50.617,50.6359,50.5221,50.5695,54520.0
2018-09-04 15:55:00,53.31,53.54,53.29,53.5,84556.0,50.579,50.7972,50.56,50.7593,84556.0
2018-09-05 09:30:00,53.25,53.25,53.05,53.05,50674.0,50.5221,50.5221,50.3323,50.3323,50674.0
2018-09-05 09:35:00,53.07,53.23,53.07,53.22,43568.0,50.3513,50.5031,50.3513,50.4936,43568.0
2018-09-05 09:40:00,53.22,53.29,53.2,53.26,29730.0,50.4936,50.56,50.4746,50.5316,29730.0
2018-09-05 09:45:00,53.23,53.36,53.23,53.36,19061.0,50.5031,50.6265,50.5031,50.6265,19061.0
2018-09-05 09:50:00,53.29,53.29,53.07,53.14,23260.0,50.56,50.56,50.3513,50.4177,23260.0
2018-09-05 09:55:00,53.14,53.17,52.93,52.93,74036.0,50.4177,50.4462,50.2185,50.2185,74036.0
2018-09-05 10:00:00,52.94,53.0,52.82,53.0,78852.0,50.228,50.2849,50.1141,50.2849,78852.0
2018-09-05 10:05:00,53.0,53.03,52.9,53.01,37352.0,50.2849,50.3134,50.19,50.2944,37352.0
2018-09-05 10:10:00,53.02,53.02,52.73,52.75,41801.0,50.3039,50.3039,50.0287,50.0477,41801.0
2018-09-05 10:15:00,52.74,52.85,52.7,52.71,95341.0,50.0382,50.1426,50.0003,50.0098,95341.0
2018-09-05 10:20:00,52.72,52.72,52.4,52.42,189565.0,50.0192,50.0192,49.7156,49.7346,189565.0
2018-09-05 10:25:00,52.42,52.75,52.42,52.75,69215.0,49.7346,50.0477,49.7346,50.0477,69215.0
2018-09-05 10:30:00,52.73,52.74,52.49,52.5,53688.0,50.0287,50.0382,49.801,49.8105,53688.0
2018-09-05 10:35:00,52.5,52.61,52.46,52.53,35279.0,49.8105,49.9149,49.7726,49.839,35279.0
2018-09-05 10:40:00,52.5,52.69,52.44,52.68,18353.0,49.8105,49.9908,49.7536,49.9813,18353.0
2018-09-05 10:45:00,52.66,52.87,52.63,52.76,41361.0,49.9623,50.1616,49.9338,50.0572,41361.0
2018-09-05 10:50:00,52.78,52.8,52.71,52.75,28527.0,50.0762,50.0951,50.0098,50.0477,28527.0
2018-09-05 10:55:00,52.79,52.91,52.78,52.83,47699.0,50.0857,50.1995,50.0762,50.1236,47699.0
2018-09-05 11:00:00,52.82,52.86,52.74,52.75,30268.0,50.1141,50.1521,50.0382,50.0477,30268.0
2018-09-05 11:05:00,52.76,52.78,52.72,52.74,8025.0,50.0572,50.0762,50.0192,50.0382,8025.0
2018-09-05 11:10:00,52.73,52.78,52.66,52.67,20827.0,50.0287,50.0762,49.9623,49.9718,20827.0
2018-09-05 11:15:00,52.66,52.82,52.63,52.79,15197.0,49.9623,50.1141,49.9338,50.0857,15197.0
2018-09-05 11:20:00,52.83,52.91,52.76,52.76,27787.0,50.1236,50.1995,50.0572,50.0572,27787.0
2018-09-05 11:25:00,52.8,52.8,52.56,52.56,36322.0,50.0951,50.0951,49.8674,49.8674,36322.0
2018-09-05 11:30:00,52.55,52.68,52.51,52.59,24671.0,49.8579,49.9813,49.82,49.8959,24671.0
2018-09-05 11:35:00,52.62,52.7,52.54,52.7,8180.0,49.9244,50.0003,49.8485,50.0003,8180.0
2018-09-05 11:40:00,52.73,52.73,52.62,52.64,24462.0,50.0287,50.0287,49.9244,49.9433,24462.0
2018-09-05 11:45:00,52.66,52.78,52.66,52.77,15870.0,49.9623,50.0762,49.9623,50.0667,15870.0
2018-09-05 11:50:00,52.79,52.94,52.79,52.91,32981.0,50.0857,50.228,50.0857,50.1995,32981.0
2018-09-05 11:55:00,52.92,52.92,52.83,52.85,30043.0,50.209,50.209,50.1236,50.1426,30043.0
2018-09-05 12:00:00,52.85,53.03,52.85,53.0,134555.0,50.1426,50.3134,50.1426,50.2849,134555.0
2018-09-05 12:05:00,52.99,53.03,52.96,53.0,8000.0,50.2754,50.3134,50.2469,50.2849,8000.0
2018-09-05 12:10:00,53.01,53.01,52.91,52.93,7550.0,50.2944,50.2944,50.1995,50.2185,7550.0
2018-09-05 12:15:00,52.94,53.02,52.93,53.02,7558.0,50.228,50.3039,50.2185,50.3039,7558.0
2018-09-05 12:20:00,53.03,53.03,52.96,52.99,5702.0,50.3134,50.3134,50.2469,50.2754,5702.0
2018-09-05 12:25:00,53.0,53.01,52.91,53.0,10638.0,50.2849,50.2944,50.1995,50.2849,10638.0
2018-09-05 12:30:00,53.03,53.16,53.02,53.14,78430.0,50.3134,50.4367,50.3039,50.4177,78430.0
2018-09-05 12:35:00,53.14,53.17,53.12,53.13,12957.0,50.4177,50.4462,50.3987,50.4082,12957.0
2018-09-05 12:40:00,53.14,53.14,53.08,53.09,15071.0,50.4177,50.4177,50.3608,50.3703,15071.0
2018-09-05 12:45:00,53.08,53.08,53.05,53.08,8122.0,50.3608,50.3608,50.3323,50.3608,8122.0
2018-09-05 12:50:00,53.06,53.07,52.98,53.04,8992.0,50.3418,50.3513,50.2659,50.3228,8992.0
2018-09-05 12:55:00,53.02,53.04,52.88,52.89,18369.0,50.3039,50.3228,50.171,50.1805,18369.0
2018-09-05 13:00:00,52.89,52.97,52.89,52.94,17189.0,50.1805,50.2564,50.1805,50.228,17189.0
2018-09-05 13:05:00,52.94,53.05,52.93,53.01,6435.0,50.228,50.3323,50.2185,50.2944,6435.0
2018-09-05 13:10:00,53.03,53.13,53.01,53.08,14706.0,50.3134,50.4082,50.2944,50.3608,14706.0
2018-09-05 13:15:00,53.07,53.2,53.07,53.15,49262.0,50.3513,50.4746,50.3513,50.4272,49262.0
2018-09-05 13:20:00,53.15,53.22,53.15,53.16,139881.0,50.4272,50.4936,50.4272,50.4367,139881.0
2018-09-05 13:25:00,53.15,53.16,53.1,53.15,5454.0,50.4272,50.4367,50.3798,50.4272,5454.0
2018-09-05 13:30:00,53.16,53.27,53.14,53.24,93311.0,50.4367,50.5411,50.4177,50.5126,93311.0
2018-09-05 13:35:00,53.21,53.23,53.16,53.19,11218.0,50.4841,50.5031,50.4367,50.4652,11218.0
2018-09-05 13:40:00,53.19,53.19,53.12,53.15,1898.0,50.4652,50.4652,50.3987,50.4272,1898.0
2018-09-05 13:45:00,53.14,53.14,53.05,53.07,4707.0,50.4177,50.4177,50.3323,50.3513,4707.0
2018-09-05 13:50:00,53.06,53.11,53.06,53.08,2900.0,50.3418,50.3893,50.3418,50.3608,2900.0
2018-09-05 13:55:00,53.08,53.08,53.01,53.06,5813.0,50.3608,50.3608,50.2944,50.3418,5813.0
2018-09-05 14:00:00,53.08,53.12,53.03,53.04,6730.0,50.3608,50.3987,50.3134,50.3228,6730.0
2018-09-05 14:05:00,53.05,53.07,52.96,53.0,10082.0,50.3323,50.3513,50.2469,50.2849,10082.0
2018-09-05 14:10:00,53.01,53.01,52.94,53.0,4700.0,50.2944,50.2944,50.228,50.2849,4700.0
2018-09-05 14:15:00,52.99,53.09,52.96,53.09,7074.0,50.2754,50.3703,50.2469,50.3703,7074.0
2018-09-05 14:20:00,53.11,53.12,53.05,53.12,4605.0,50.3893,50.3987,50.3323,50.3987,4605.0
2018-09-05 14:25:00,53.1,53.11,53.06,53.07,2300.0,50.3798,50.3893,50.3418,50.3513,2300.0
2018-09-05 14:30:00,53.07,53.11,53.05,53.07,2592.0,50.3513,50.3893,50.3323,50.3513,2592.0
2018-09-05 14:35:00,53.08,53.18,53.04,53.15,14017.0,50.3608,50.4557,50.3228,50.4272,14017.0
2018-09-05 14:40:00,53.14,53.17,53.12,53.12,4514.0,50.4177,50.4462,50.3987,50.3987,4514.0
2018-09-05 14:45:00,53.12,53.13,53.03,53.03,22589.0,50.3987,50.4082,50.3134,50.3134,22589.0
2018-09-05 14:50:00,53.02,53.02,52.92,52.96,28702.0,50.3039,50.3039,50.209,50.2469,28702.0
2018-09-05 14:55:00,52.96,53.05,52.96,53.02,19046.0,50.2469,50.3323,50.2469,50.3039,19046.0
2018-09-05 15:00:00,53.02,53.06,52.99,53.06,9030.0,50.3039,50.3418,50.2754,50.3418,9030.0
2018-09-05 15:05:00,53.05,53.05,52.98,53.0,5278.0,50.3323,50.3323,50.2659,50.2849,5278.0
2018-09-05 15:10:00,53.01,53.06,52.93,53.05,23454.0,50.2944,50.3418,50.2185,50.3323,23454.0
2018-09-05 15:15:00,53.08,53.17,53.08,53.1,27779.0,50.3608,50.4462,50.3608,50.3798,27779.0
2018-09-05 15:20:00,53.09,53.15,53.03,53.06,56927.0,50.3703,50.4272,50.3134,50.3418,56927.0
2018-09-05 15:25:00,53.05,53.06,52.99,53.04,5704.0,50.3323,50.3418,50.2754,50.3228,5704.0
2018-09-05 15:30:00,53.03,53.07,53.0,53.07,38378.0,50.3134,50.3513,50.2849,50.3513,38378.0
2018-09-05 15:35:00,53.07,53.07,53.01,53.03,9998.0,50.3513,50.3513,50.2944,50.3134,9998.0
2018-09-05 15:40:00,53.03,53.06,52.94,52.94,27333.0,50.3134,50.3418,50.228,50.228,27333.0
2018-09-05 15:45:00,52.93,52.98,52.85,52.85,42633.0,50.2185,50.2659,50.1426,50.1426,42633.0
2018-09-05 15:50:00,52.84,52.94,52.8,52.93,56926.0,50.1331,50.228,50.0951,50.2185,56926.0
2018-09-05 15:55:00,52.95,53.1,52.94,53.07,88909.0,50.2375,50.3798,50.228,50.3513,88909.0
2018-09-06 09:30:00,53.1,53.19,53.04,53.12,41122.0,50.3798,50.4652,50.3228,50.3987,41122.0
2018-09-06 09:35:00,53.1,53.16,52.9,52.91,63574.0,50.3798,50.4367,50.19,50.1995,63574.0
2018-09-06 09:40:00,52.94,53.0,52.86,52.99,27642.0,50.228,50.2849,50.1521,50.2754,27642.0
2018-09-06 09:45:00,52.98,53.22,52.98,53.19,48590.0,50.2659,50.4936,50.2659,50.4652,48590.0
2018-09-06 09:50:00,53.16,53.18,53.07,53.09,7272.0,50.4367,50.4557,50.3513,50.3703,7272.0
2018-09-06 09:55:00,53.09,53.27,53.07,53.27,37071.0,50.3703,50.5411,50.3513,50.5411,37071.0
2018-09-06 10:00:00,53.26,53.27,53.08,53.08,41631.0,50.5316,50.5411,50.3608,50.3608,41631.0
2018-09-06 10:05:00,53.07,53.07,52.91,52.94,32411.0,50.3513,50.3513,50.1995,50.228,32411.0
2018-09-06 10:10:00,52.92,52.93,52.59,52.66,62477.0,50.209,50.2185,49.8959,49.9623,62477.0
2018-09-06 10:15:00,52.65,52.75,52.62,52.7,10773.0,49.9528,50.0477,49.9244,50.0003,10773.0
2018-09-06 10:20:00,52.65,52.76,52.54,52.72,47568.0,49.9528,50.0572,49.8485,50.0192,47568.0
2018-09-06 10:25:00,52.67,52.76,52.61,52.76,9389.0,49.9718,50.0572,49.9149,50.0572,9389.0
2018-09-06 10:30:00,52.8,52.8,52.58,52.58,26031.0,50.0951,50.0951,49.8864,49.8864,26031.0
2018-09-06 10:35:00,52.56,52.59,52.45,52.54,117435.0,49.8674,49.8959,49.7631,49.8485,117435.0
2018-09-06 10:40:00,52.59,52.61,52.41,52.52,20293.0,49.8959,49.9149,49.7251,49.8295,20293.0
2018-09-06 10:45:00,52.51,52.51,52.16,52.19,89139.0,49.82,49.82,49.4879,49.5164,89139.0
2018-09-06 10:50:00,52.2,52.26,52.1,52.17,47702.0,49.5259,49.5828,49.431,49.4974,47702.0
2018-09-06 10:55:00,52.15,52.43,52.1,52.32,85413.0,49.4784,49.7441,49.431,49.6397,85413.0
2018-09-06 11:00:00,52.32,52.37,52.07,52.1,52536.0,49.6397,49.6872,49.4025,49.431,52536.0
2018-09-06 11:05:00,52.09,52.1,51.97,52.08,77770.0,49.4215,49.431,49.3077,49.412,77770.0
2018-09-06 11:10:00,52.05,52.17,52.03,52.1,38227.0,49.3836,49.4974,49.3646,49.431,38227.0
2018-09-06 11:15:00,52.05,52.13,52.0,52.03,20201.0,49.3836,49.4595,49.3361,49.3646,20201.0
2018-09-06 11:20:00,52.04,52.26,51.96,52.26,21759.0,49.3741,49.5828,49.2982,49.5828,21759.0
2018-09-06 11:25:00,52.21,52.29,52.19,52.21,28727.0,49.5354,49.6113,49.5164,49.5354,28727.0
2018-09-06 11:30:00,52.21,52.33,52.17,52.28,37489.0,49.5354,49.6492,49.4974,49.6018,37489.0
2018-09-06 11:35:00,52.3,52.3,52.19,52.25,17648.0,49.6208,49.6208,49.5164,49.5733,17648.0
2018-09-06 11:40:00,52.25,52.34,52.14,52.15,16721.0,49.5733,49.6587,49.469,49.4784,16721.0
2018-09-06 11:45:00,52.17,52.37,52.17,52.37,40547.0,49.4974,49.6872,49.4974,49.6872,40547.0
2018-09-06 11:50:00,52.36,52.41,52.33,52.38,24643.0,49.6777,49.7251,49.6492,49.6967,24643.0
2018-09-06 11:55:00,52.38,52.47,52.26,52.36,67374.0,49.6967,49.782,49.5828,49.6777,67374.0
2018-09-06 12:00:00,52.39,52.39,52.28,52.31,28806.0,49.7061,49.7061,49.6018,49.6302,28806.0
2018-09-06 12:05:00,52.31,52.4,52.29,52.4,9466.0,49.6302,49.7156,49.6113,49.7156,9466.0
2018-09-06 12:10:00,52.37,52.37,52.28,52.28,8929.0,49.6872,49.6872,49.6018,49.6018,8929.0
2018-09-06 12:15:00,52.28,52.35,52.27,52.29,8549.0,49.6018,49.6682,49.5923,49.6113,8549.0
2018-09-06 12:20:00,52.31,52.35,52.23,52.25,17353.0,49.6302,49.6682,49.5543,49.5733,17353.0
2018-09-06 12:25:00,52.26,52.28,52.24,52.26,5385.0,49.5828,49.6018,49.5638,49.5828,5385.0
2018-09-06 12:30:00,52.25,52.31,52.18,52.18,16992.0,49.5733,49.6302,49.5069,49.5069,16992.0
2018-09-06 12:35:00,52.17,52.24,52.11,52.12,24527.0,49.4974,49.5638,49.4405,49.45,24527.0
2018-09-06 12:40:00,52.13,52.22,52.12,52.22,10401.0,49.4595,49.5449,49.45,49.5449,10401.0
2018-09-06 12:45:00,52.25,52.29,52.2,52.2,21478.0,49.5733,49.6113,49.5259,49.5259,21478.0
2018-09-06 12:50:00,52.17,52.18,52.11,52.12,6223.0,49.4974,49.5069,49.4405,49.45,6223.0
2018-09-06 12:55:00,52.15,52.16,52.07,52.09,12909.0,49.4784,49.4879,49.4025,49.4215,12909.0
2018-09-06 13:00:00,52.05,52.05,51.91,51.92,29776.0,49.3836,49.3836,49.2507,49.2602,29776.0
2018-09-06 13:05:00,51.91,52.04,51.91,51.99,17344.0,49.2507,49.3741,49.2507,49.3266,17344.0
2018-09-06 13:10:00,51.99,52.12,51.93,52.1,27163.0,49.3266,49.45,49.2697,49.431,27163.0
2018-09-06 13:15:00,52.11,52.23,52.1,52.22,24437.0,49.4405,49.5543,49.431,49.5449,24437.0
2018-09-06 13:20:00,52.27,52.27,52.22,52.25,21625.0,49.5923,49.5923,49.5449,49.5733,21625.0
2018-09-06 13:25:00,52.27,52.28,52.21,52.22,22974.0,49.5923,49.6018,49.5354,49.5449,22974.0
2018-09-06 13:30:00,52.2,52.27,52.16,52.21,17220.0,49.5259,49.5923,49.4879,49.5354,17220.0
2018-09-06 13:35:00,52.23,52.33,52.23,52.28,24374.0,49.5543,49.6492,49.5543,49.6018,24374.0
2018-09-06 13:40:00,52.26,52.41,52.25,52.37,75562.0,49.5828,49.7251,49.5733,49.6872,75562.0
2018-09-06 13:45:00,52.37,52.41,52.31,52.31,15160.0,49.6872,49.7251,49.6302,49.6302,15160.0
2018-09-06 13:50:00,52.32,52.34,52.28,52.31,3047.0,49.6397,49.6587,49.6018,49.6302,3047.0
2018-09-06 13:55:00,52.3,52.3,52.23,52.27,5010.0,49.6208,49.6208,49.5543,49.5923,5010.0
2018-09-06 14:00:00,52.26,52.38,52.25,52.26,9616.0,49.5828,49.6967,49.5733,49.5828,9616.0
2018-09-06 14:05:00,52.28,52.37,52.22,52.36,2615.0,49.6018,49.6872,49.5449,49.6777,2615.0
2018-09-06 14:10:00,52.37,52.44,52.33,52.39,30659.0,49.6872,49.7536,49.6492,49.7061,30659.0
2018-09-06 14:15:00,52.4,52.42,52.33,52.4,22415.0,49.7156,49.7346,49.6492,49.7156,22415.0
2018-09-06 14:20:00,52.39,52.39,52.25,52.28,10115.0,49.7061,49.7061,49.5733,49.6018,10115.0
2018-09-06 14:25:00,52.28,52.31,52.24,52.28,8746.0,49.6018,49.6302,49.5638,49.6018,8746.0
2018-09-06 14:30:00,52.28,52.47,52.28,52.47,29009.0,49.6018,49.782,49.6018,49.782,29009.0
2018-09-06 14:35:00,52.48,52.51,52.39,52.45,21823.0,49.7915,49.82,49.7061,49.7631,21823.0
2018-09-06 14:40:00,52.43,52.5,52.42,52.49,23634.0,49.7441,49.8105,49.7346,49.801,23634.0
2018-09-06 14:45:00,52.5,52.57,52.49,52.5,19795.0,49.8105,49.8769,49.801,49.8105,19795.0
2018-09-06 14:50:00,52.48,52.5,52.43,52.47,13484.0,49.7915,49.8105,49.7441,49.782,13484.0
2018-09-06 14:55:00,52.47,52.48,52.42,52.42,10239.0,49.782,49.7915,49.7346,49.7346,10239.0
2018-09-06 15:00:00,52.43,52.65,52.43,52.61,17889.0,49.7441,49.9528,49.7441,49.9149,17889.0
2018-09-06 15:05:00,52.62,52.76,52.62,52.72,56156.0,49.9244,50.0572,49.9244,50.0192,56156.0
2018-09-06 15:10:00,52.73,52.8,52.7,52.78,30067.0,50.0287,50.0951,50.0003,50.0762,30067.0
2018-09-06 15:15:00,52.8,52.81,52.63,52.63,36725.0,50.0951,50.1046,49.9338,49.9338,36725.0
2018-09-06 15:20:00,52.65,52.69,52.64,52.66,18186.0,49.9528,49.9908,49.9433,49.9623,18186.0
2018-09-06 15:25:00,52.66,52.77,52.65,52.76,16863.0,49.9623,50.0667,49.9528,50.0572,16863.0
2018-09-06 15:30:00,52.77,52.8,52.67,52.7,41898.0,50.0667,50.0951,49.9718,50.0003,41898.0
2018-09-06 15:35:00,52.7,52.76,52.68,52.7,13974.0,50.0003,50.0572,49.9813,50.0003,13974.0
2018-09-06 15:40:00,52.68,52.73,52.57,52.6,38496.0,49.9813,50.0287,49.8769,49.9054,38496.0
2018-09-06 15:45:00,52.59,52.68,52.57,52.63,85713.0,49.8959,49.9813,49.8769,49.9338,85713.0
2018-09-06 15:50:00,52.62,52.65,52.56,52.6,38346.0,49.9244,49.9528,49.8674,49.9054,38346.0
2018-09-06 15:55:00,52.6,52.67,52.5,52.57,94509.0,49.9054,49.9718,49.8105,49.8769,94509.0
2018-09-07 09:30:00,51.86,51.97,51.72,51.97,103203.0,49.2033,49.3077,49.0705,49.3077,103203.0
2018-09-07 09:35:00,51.94,52.05,51.79,52.05,35036.0,49.2792,49.3836,49.1369,49.3836,35036.0
2018-09-07 09:40:00,52.03,52.16,51.97,52.04,73624.0,49.3646,49.4879,49.3077,49.3741,73624.0
2018-09-07 09:45:00,52.04,52.21,52.02,52.1,28002.0,49.3741,49.5354,49.3551,49.431,28002.0
2018-09-07 09:50:00,52.17,52.42,52.16,52.42,81853.0,49.4974,49.7346,49.4879,49.7346,81853.0
2018-09-07 09:55:00,52.41,52.41,52.25,52.3,45030.0,49.7251,49.7251,49.5733,49.6208,45030.0
2018-09-07 10:00:00,52.32,52.42,52.25,52.42,57774.0,49.6397,49.7346,49.5733,49.7346,57774.0
2018-09-07 10:05:00,52.45,52.46,52.34,52.42,38180.0,49.7631,49.7726,49.6587,49.7346,38180.0
2018-09-07 10:10:00,52.4,52.6,52.39,52.52,46268.0,49.7156,49.9054,49.7061,49.8295,46268.0
2018-09-07 10:15:00,52.53,52.53,52.41,52.45,8382.0,49.839,49.839,49.7251,49.7631,8382.0
2018-09-07 10:20:00,52.47,52.58,52.46,52.57,20765.0,49.782,49.8864,49.7726,49.8769,20765.0
2018-09-07 10:25:00,52.6,52.63,52.42,52.43,28787.0,49.9054,49.9338,49.7346,49.7441,28787.0
2018-09-07 10:30:00,52.46,52.51,52.44,52.5,17529.0,49.7726,49.82,49.7536,49.8105,17529.0
2018-09-07 10:35:00,52.53,52.54,52.38,52.41,13523.0,49.839,49.8485,49.6967,49.7251,13523.0
2018-09-07 10:40:00,52.46,52.47,52.38,52.42,11554.0,49.7726,49.782,49.6967,49.7346,11554.0
2018-09-07 10:45:00,52.47,52.69,52.47,52.65,20481.0,49.782,49.9908,49.782,49.9528,20481.0
2018-09-07 10:50:00,52.66,52.69,52.62,52.66,33058.0,49.9623,49.9908,49.9244,49.9623,33058.0
2018-09-07 10:55:00,52.65,52.67,52.62,52.64,43758.0,49.9528,49.9718,49.9244,49.9433,43758.0
2018-09-07 11:00:00,52.64,52.64,52.53,52.53,9739.0,49.9433,49.9433,49.839,49.839,9739.0
2018-09-07 11:05:00,52.5,52.67,52.5,52.65,47800.0,49.8105,49.9718,49.8105,49.9528,47800.0
2018-09-07 11:10:00,52.61,52.62,52.57,52.59,11892.0,49.9149,49.9244,49.8769,49.8959,11892.0
2018-09-07 11:15:00,52.62,52.69,52.58,52.6,39770.0,49.9244,49.9908,49.8864,49.9054,39770.0
2018-09-07 11:20:00,52.63,52.66,52.53,52.53,6011.0,49.9338,49.9623,49.839,49.839,6011.0
2018-09-07 11:25:00,52.53,52.67,52.53,52.67,9401.0,49.839,49.9718,49.839,49.9718,9401.0
2018-09-07 11:30:00,52.68,52.71,52.61,52.71,9149.0,49.9813,50.0098,49.9149,50.0098,9149.0
2018-09-07 11:35:00,52.72,52.81,52.72,52.79,68283.0,50.0192,50.1046,50.0192,50.0857,68283.0
2018-09-07 11:40:00,52.8,52.82,52.72,52.72,23382.0,50.0951,50.1141,50.0192,50.0192,23382.0
2018-09-07 11:45:00,52.74,52.76,52.67,52.67,14190.0,50.0382,50.0572,49.9718,49.9718,14190.0
2018-09-07 11:50:00,52.7,52.71,52.62,52.64,7248.0,50.0003,50.0098,49.9244,49.9433,7248.0
2018-09-07 11:55:00,52.66,52.66,52.49,52.51,40872.0,49.9623,49.9623,49.801,49.82,40872.0
2018-09-07 12:00:00,52.51,52.54,52.41,52.42,33619.0,49.82,49.8485,49.7251,49.7346,33619.0
2018-09-07 12:05:00,52.41,52.42,51.95,51.96,124646.0,49.7251,49.7346,49.2887,49.2982,124646.0
2018-09-07 12:10:00,51.98,52.28,51.98,52.24,104927.0,49.3171,49.6018,49.3171,49.5638,104927.0
2018-09-07 12:15:00,52.23,52.23,52.04,52.09,27116.0,49.5543,49.5543,49.3741,49.4215,27116.0
2018-09-07 12:20:00,52.08,52.18,52.02,52.06,39068.0,49.412,49.5069,49.3551,49.393,39068.0
2018-09-07 12:25:00,52.03,52.05,51.94,51.98,21087.0,49.3646,49.3836,49.2792,49.3171,21087.0
2018-09-07 12:30:00,51.96,52.15,51.96,52.01,58764.0,49.2982,49.4784,49.2982,49.3456,58764.0
2018-09-07 12:35:00,52.03,52.08,51.98,52.07,40773.0,49.3646,49.412,49.3171,49.4025,40773.0
2018-09-07 12:40:00,52.06,52.09,51.85,51.9,62479.0,49.393,49.4215,49.1938,49.2412,62479.0
2018-09-07 12:45:00,51.91,52.19,51.91,52.15,30239.0,49.2507,49.5164,49.2507,49.4784,30239.0
2018-09-07 12:50:00,52.19,52.25,52.15,52.21,34464.0,49.5164,49.5733,49.4784,49.5354,34464.0
2018-09-07 12:55:00,52.21,52.25,52.18,52.21,15725.0,49.5354,49.5733,49.5069,49.5354,15725.0
2018-09-07 13:00:00,52.21,52.22,52.13,52.15,13001.0,49.5354,49.5449,49.4595,49.4784,13001.0
2018-09-07 13:05:00,52.12,52.15,52.06,52.08,9930.0,49.45,49.4784,49.393,49.412,9930.0
2018-09-07 13:10:00,52.05,52.09,51.98,51.98,14800.0,49.3836,49.4215,49.3171,49.3171,14800.0
2018-09-07 13:15:00,51.99,52.05,51.97,51.97,16336.0,49.3266,49.3836,49.3077,49.3077,16336.0
2018-09-07 13:20:00,51.96,52.05,51.95,52.02,33503.0,49.2982,49.3836,49.2887,49.3551,33503.0
2018-09-07 13:25:00,52.02,52.13,51.99,52.12,22843.0,49.3551,49.4595,49.3266,49.45,22843.0
2018-09-07 13:30:00,52.11,52.17,52.1,52.11,31414.0,49.4405,49.4974,49.431,49.4405,31414.0
2018-09-07 13:35:00,52.07,52.07,51.97,51.99,21838.0,49.4025,49.4025,49.3077,49.3266,21838.0
2018-09-07 13:40:00,51.97,52.01,51.96,51.97,8652.0,49.3077,49.3456,49.2982,49.3077,8652.0
2018-09-07 13:45:00,51.97,52.07,51.96,51.98,19109.0,49.3077,49.4025,49.2982,49.3171,19109.0
2018-09-07 13:50:00,51.98,52.09,51.96,52.02,9200.0,49.3171,49.4215,49.2982,49.3551,9200.0
2018-09-07 13:55:00,52.01,52.04,51.97,51.97,6946.0,49.3456,49.3741,49.3077,49.3077,6946.0
2018-09-07 14:00:00,51.98,52.08,51.98,52.0,6396.0,49.3171,49.412,49.3171,49.3361,6396.0
2018-09-07 14:05:00,52.0,52.06,52.0,52.04,14754.0,49.3361,49.393,49.3361,49.3741,14754.0
2018-09-07 14:10:00,52.04,52.23,52.04,52.23,44180.0,49.3741,49.5543,49.3741,49.5543,44180.0
2018-09-07 14:15:00,52.22,52.24,52.11,52.14,23424.0,49.5449,49.5638,49.4405,49.469,23424.0
2018-09-07 14:20:00,52.15,52.19,52.13,52.18,6530.0,49.4784,49.5164,49.4595,49.5069,6530.0
2018-09-07 14:25:00,52.19,52.37,52.18,52.36,15000.0,49.5164,49.6872,49.5069,49.6777,15000.0
2018-09-07 14:30:00,52.36,52.36,52.23,52.26,46290.0,49.6777,49.6777,49.5543,49.5828,46290.0
2018-09-07 14:35:00,52.27,52.28,52.24,52.27,8216.0,49.5923,49.6018,49.5638,49.5923,8216.0
2018-09-07 14:40:00,52.31,52.32,52.26,52.28,4945.0,49.6302,49.6397,49.5828,49.6018,4945.0
2018-09-07 14:45:00,52.31,52.34,52.3,52.3,21289.0,49.6302,49.6587,49.6208,49.6208,21289.0
2018-09-07 14:50:00,52.3,52.31,52.21,52.27,12523.0,49.6208,49.6302,49.5354,49.5923,12523.0
2018-09-07 14:55:00,52.27,52.42,52.26,52.4,16900.0,49.5923,49.7346,49.5828,49.7156,16900.0
2018-09-07 15:00:00,52.38,52.41,52.32,52.38,24192.0,49.6967,49.7251,49.6397,49.6967,24192.0
2018-09-07 15:05:00,52.37,52.38,52.32,52.32,9469.0,49.6872,49.6967,49.6397,49.6397,9469.0
2018-09-07 15:10:00,52.32,52.39,52.32,52.39,14450.0,49.6397,49.7061,49.6397,49.7061,14450.0
2018-09-07 15:15:00,52.39,52.39,52.33,52.34,3602.0,49.7061,49.7061,49.6492,49.6587,3602.0
2018-09-07 15:20:00,52.34,52.36,52.22,52.24,17613.0,49.6587,49.6777,49.5449,49.5638,17613.0
2018-09-07 15:25:00,52.25,52.33,52.25,52.33,15275.0,49.5733,49.6492,49.5733,49.6492,15275.0
2018-09-07 15:30:00,52.34,52.37,52.17,52.3,46291.0,49.6587,49.6872,49.4974,49.6208,46291.0
2018-09-07 15:35:00,52.28,52.31,52.13,52.21,35627.0,49.6018,49.6302,49.4595,49.5354,35627.0
2018-09-07 15:40:00,52.2,52.2,52.09,52.11,40917.0,49.5259,49.5259,49.4215,49.4405,40917.0
2018-09-07 15:45:00,52.08,52.15,52.08,52.11,18617.0,49.412,49.4784,49.412,49.4405,18617.0
2018-09-07 15:50:00,52.1,52.16,52.01,52.16,72007.0,49.431,49.4879,49.3456,49.4879,72007.0
2018-09-07 15:55:00,52.16,52.31,52.15,52.19,132167.0,49.4879,49.6302,49.4784,49.5164,132167.0
2018-09-10 09:30:00,52.83,52.88,52.69,52.78,96191.0,50.1236,50.171,49.9908,50.0762,96191.0
2018-09-10 09:35:00,52.8,52.86,52.69,52.75,74526.0,50.0951,50.1521,49.9908,50.0477,74526.0
2018-09-10 09:40:00,52.74,52.91,52.73,52.82,69432.0,50.0382,50.1995,50.0287,50.1141,69432.0
2018-09-10 09:45:00,52.82,52.94,52.74,52.94,69022.0,50.1141,50.228,50.0382,50.228,69022.0
2018-09-10 09:50:00,52.94,52.99,52.73,52.78,37868.0,50.228,50.2754,50.0287,50.0762,37868.0
2018-09-10 09:55:00,52.78,52.84,52.72,52.77,36288.0,50.0762,50.1331,50.0192,50.0667,36288.0
2018-09-10 10:00:00,52.79,52.82,52.62,52.63,25850.0,50.0857,50.1141,49.9244,49.9338,25850.0
2018-09-10 10:05:00,52.64,52.64,52.54,52.62,35500.0,49.9433,49.9433,49.8485,49.9244,35500.0
2018-09-10 10:10:00,52.59,52.59,52.48,52.52,47271.0,49.8959,49.8959,49.7915,49.8295,47271.0
2018-09-10 10:15:00,52.5,52.62,52.45,52.62,29485.0,49.8105,49.9244,49.7631,49.9244,29485.0
2018-09-10 10:20:00,52.61,52.66,52.59,52.62,28165.0,49.9149,49.9623,49.8959,49.9244,28165.0
2018-09-10 10:25:00,52.57,52.6,52.52,52.6,20973.0,49.8769,49.9054,49.8295,49.9054,20973.0
2018-09-10 10:30:00,52.64,52.67,52.52,52.67,14643.0,49.9433,49.9718,49.8295,49.9718,14643.0
2018-09-10 10:35:00,52.66,52.71,52.59,52.68,25774.0,49.9623,50.0098,49.8959,49.9813,25774.0
2018-09-10 10:40:00,52.68,52.73,52.66,52.69,18197.0,49.9813,50.0287,49.9623,49.9908,18197.0
2018-09-10 10:45:00,52.72,52.74,52.65,52.68,10260.0,50.0192,50.0382,49.9528,49.9813,10260.0
2018-09-10 10:50:00,52.66,52.77,52.66,52.69,35871.0,49.9623,50.0667,49.9623,49.9908,35871.0
2018-09-10 10:55:00,52.7,52.7,52.56,52.57,11080.0,50.0003,50.0003,49.8674,49.8769,11080.0
2018-09-10 11:00:00,52.56,52.56,52.45,52.49,17695.0,49.8674,49.8674,49.7631,49.801,17695.0
2018-09-10 11:05:00,52.49,52.67,52.47,52.67,12036.0,49.801,49.9718,49.782,49.9718,12036.0
2018-09-10 11:10:00,52.69,52.74,52.66,52.69,24588.0,49.9908,50.0382,49.9623,49.9908,24588.0
2018-09-10 11:15:00,52.68,52.76,52.66,52.75,11113.0,49.9813,50.0572,49.9623,50.0477,11113.0
2018-09-10 11:20:00,52.76,52.79,52.71,52.79,15699.0,50.0572,50.0857,50.0098,50.0857,15699.0
2018-09-10 11:25:00,52.77,52.81,52.73,52.77,8915.0,50.0667,50.1046,50.0287,50.0667,8915.0
2018-09-10 11:30:00,52.78,52.78,52.68,52.7,12786.0,50.0762,50.0762,49.9813,50.0003,12786.0
2018-09-10 11:35:00,52.7,52.7,52.56,52.57,13026.0,50.0003,50.0003,49.8674,49.8769,13026.0
2018-09-10 11:40:00,52.59,52.62,52.5,52.59,15129.0,49.8959,49.9244,49.8105,49.8959,15129.0
2018-09-10 11:45:00,52.58,52.62,52.55,52.61,8408.0,49.8864,49.9244,49.8579,49.9149,8408.0
2018-09-10 11:50:00,52.64,52.73,52.63,52.67,32534.0,49.9433,50.0287,49.9338,49.9718,32534.0
2018-09-10 11:55:00,52.66,52.68,52.59,52.65,6222.0,49.9623,49.9813,49.8959,49.9528,6222.0
2018-09-10 12:00:00,52.66,52.66,52.55,52.57,11704.0,49.9623,49.9623,49.8579,49.8769,11704.0
2018-09-10 12:05:00,52.54,52.58,52.51,52.56,11000.0,49.8485,49.8864,49.82,49.8674,11000.0
2018-09-10 12:10:00,52.56,52.57,52.52,52.56,4146.0,49.8674,49.8769,49.8295,49.8674,4146.0
2018-09-10 12:15:00,52.56,52.6,52.46,52.46,15999.0,49.8674,49.9054,49.7726,49.7726,15999.0
2018-09-10 12:20:00,52.45,52.47,52.42,52.45,18735.0,49.7631,49.782,49.7346,49.7631,18735.0
2018-09-10 12:25:00,52.47,52.5,52.39,52.42,37350.0,49.782,49.8105,49.7061,49.7346,37350.0
2018-09-10 12:30:00,52.41,52.52,52.4,52.52,16591.0,49.7251,49.8295,49.7156,49.8295,16591.0
2018-09-10 12:35:00,52.51,52.52,52.43,52.46,16396.0,49.82,49.8295,49.7441,49.7726,16396.0
2018-09-10 12:40:00,52.44,52.47,52.37,52.45,21018.0,49.7536,49.782,49.6872,49.7631,21018.0
2018-09-10 12:45:00,52.49,52.5,52.42,52.43,18297.0,49.801,49.8105,49.7346,49.7441,18297.0
2018-09-10 12:50:00,52.41,52.44,52.38,52.43,12827.0,49.7251,49.7536,49.6967,49.7441,12827.0
2018-09-10 12:55:00,52.39,52.45,52.39,52.42,9250.0,49.7061,49.7631,49.7061,49.7346,9250.0
2018-09-10 13:00:00,52.41,52.44,52.38,52.43,10233.0,49.7251,49.7536,49.6967,49.7441,10233.0
2018-09-10 13:05:00,52.44,52.47,52.4,52.4,6608.0,49.7536,49.782,49.7156,49.7156,6608.0
2018-09-10 13:10:00,52.4,52.49,52.4,52.47,13229.0,49.7156,49.801,49.7156,49.782,13229.0
2018-09-10 13:15:00,52.47,52.49,52.45,52.48,4454.0,49.782,49.801,49.7631,49.7915,4454.0
2018-09-10 13:20:00,52.49,52.56,52.49,52.55,20723.0,49.801,49.8674,49.801,49.8579,20723.0
2018-09-10 13:25:00,52.55,52.57,52.53,52.55,6563.0,49.8579,49.8769,49.839,49.8579,6563.0
2018-09-10 13:30:00,52.56,52.57,52.51,52.51,7155.0,49.8674,49.8769,49.82,49.82,7155.0
2018-09-10 13:35:00,52.5,52.53,52.5,52.5,6000.0,49.8105,49.839,49.8105,49.8105,6000.0
2018-09-10 13:40:00,52.5,52.55,52.5,52.52,3760.0,49.8105,49.8579,49.8105,49.8295,3760.0
2018-09-10 13:45:00,52.54,52.54,52.42,52.47,29234.0,49.8485,49.8485,49.7346,49.782,29234.0
2018-09-10 13:50:00,52.46,52.51,52.45,52.5,5077.0,49.7726,49.82,49.7631,49.8105,5077.0
2018-09-10 13:55:00,52.5,52.58,52.49,52.58,6920.0,49.8105,49.8864,49.801,49.8864,6920.0
2018-09-10 14:00:00,52.58,52.63,52.54,52.63,13260.0,49.8864,49.9338,49.8485,49.9338,13260.0
2018-09-10 14:05:00,52.61,52.61,52.56,52.57,5159.0,49.9149,49.9149,49.8674,49.8769,5159.0
2018-09-10 14:10:00,52.58,52.58,52.55,52.56,8955.0,49.8864,49.8864,49.8579,49.8674,8955.0
2018-09-10 14:15:00,52.58,52.6,52.57,52.6,1400.0,49.8864,49.9054,49.8769,49.9054,1400.0
2018-09-10 14:20:00,52.58,52.58,52.53,52.56,16822.0,49.8864,49.8864,49.839,49.8674,16822.0
2018-09-10 14:25:00,52.58,52.64,52.57,52.61,25646.0,49.8864,49.9433,49.8769,49.9149,25646.0
2018-09-10 14:30:00,52.61,52.63,52.6,52.6,10998.0,49.9149,49.9338,49.9054,49.9054,10998.0
2018-09-10 14:35:00,52.6,52.67,52.6,52.66,23000.0,49.9054,49.9718,49.9054,49.9623,23000.0
2018-09-10 14:40:00,52.66,52.68,52.63,52.68,11752.0,49.9623,49.9813,49.9338,49.9813,11752.0
2018-09-10 14:45:00,52.68,52.68,52.64,52.65,7600.0,49.9813,49.9813,49.9433,49.9528,7600.0
2018-09-10 14:50:00,52.64,52.66,52.6,52.6,8206.0,49.9433,49.9623,49.9054,49.9054,8206.0
2018-09-10 14:55:00,52.61,52.64,52.59,52.64,8556.0,49.9149,49.9433,49.8959,49.9433,8556.0
2018-09-10 15:00:00,52.65,52.7,52.65,52.68,27425.0,49.9528,50.0003,49.9528,49.9813,27425.0
2018-09-10 15:05:00,52.7,52.71,52.68,52.68,17658.0,50.0003,50.0098,49.9813,49.9813,17658.0
2018-09-10 15:10:00,52.7,52.7,52.64,52.67,22941.0,50.0003,50.0003,49.9433,49.9718,22941.0
2018-09-10 15:15:00,52.65,52.67,52.58,52.62,27478.0,49.9528,49.9718,49.8864,49.9244,27478.0
2018-09-10 15:20:00,52.61,52.63,52.59,52.63,5200.0,49.9149,49.9338,49.8959,49.9338,5200.0
2018-09-10 15:25:00,52.63,52.63,52.58,52.58,20762.0,49.9338,49.9338,49.8864,49.8864,20762.0
2018-09-10 15:30:00,52.57,52.6,52.55,52.55,17506.0,49.8769,49.9054,49.8579,49.8579,17506.0
2018-09-10 15:35:00,52.56,52.58,52.52,52.53,10900.0,49.8674,49.8864,49.8295,49.839,10900.0
2018-09-10 15:40:00,52.52,52.57,52.48,52.56,29752.0,49.8295,49.8769,49.7915,49.8674,29752.0
2018-09-10 15:45:00,52.55,52.6,52.54,52.59,19595.0,49.8579,49.9054,49.8485,49.8959,19595.0
2018-09-10 15:50:00,52.59,52.59,52.43,52.44,38946.0,49.8959,49.8959,49.7441,49.7536,38946.0
2018-09-10 15:55:00,52.44,52.5,52.42,52.5,70123.0,49.7536,49.8105,49.7346,49.8105,70123.0
2018-09-11 09:30:00,52.09,52.09,51.89,51.97,64351.0,49.4215,49.4215,49.2318,49.3077,64351.0
2018-09-11 09:35:00,51.92,52.09,51.86,52.02,57643.0,49.2602,49.4215,49.2033,49.3551,57643.0
2018-09-11 09:40:00,52.02,52.13,51.91,52.08,22288.0,49.3551,49.4595,49.2507,49.412,22288.0
2018-09-11 09:45:00,52.12,52.26,52.06,52.22,12613.0,49.45,49.5828,49.393,49.5449,12613.0
2018-09-11 09:50:00,52.23,52.31,52.18,52.25,12127.0,49.5543,49.6302,49.5069,49.5733,12127.0
2018-09-11 09:55:00,52.24,52.39,52.23,52.33,36979.0,49.5638,49.7061,49.5543,49.6492,36979.0
2018-09-11 10:00:00,52.38,52.42,52.3,52.4,16809.0,49.6967,49.7346,49.6208,49.7156,16809.0
2018-09-11 10:05:00,52.41,52.52,52.39,52.52,28518.0,49.7251,49.8295,49.7061,49.8295,28518.0
2018-09-11 10:10:00,52.52,52.54,52.48,52.5,26717.0,49.8295,49.8485,49.7915,49.8105,26717.0
2018-09-11 10:15:00,52.53,52.57,52.51,52.52,29707.0,49.839,49.8769,49.82,49.8295,29707.0
2018-09-11 10:20:00,52.51,52.56,52.47,52.56,45192.0,49.82,49.8674,49.782,49.8674,45192.0
2018-09-11 10:25:00,52.56,52.64,52.53,52.59,51103.0,49.8674,49.9433,49.839,49.8959,51103.0
2018-09-11 10:30:00,52.57,52.58,52.45,52.46,14603.0,49.8769,49.8864,49.7631,49.7726,14603.0
2018-09-11 10:35:00,52.45,52.51,52.45,52.48,3105.0,49.7631,49.82,49.7631,49.7915,3105.0
2018-09-11 10:40:00,52.46,52.49,52.4,52.44,15400.0,49.7726,49.801,49.7156,49.7536,15400.0
2018-09-11 10:45:00,52.45,52.46,52.37,52.4,5637.0,49.7631,49.7726,49.6872,49.7156,5637.0
2018-09-11 10:50:00,52.41,52.45,52.38,52.42,16759.0,49.7251,49.7631,49.6967,49.7346,16759.0
2018-09-11 10:55:00,52.41,52.47,52.4,52.47,17130.0,49.7251,49.782,49.7156,49.782,17130.0
2018-09-11 11:00:00,52.48,52.69,52.48,52.69,39207.0,49.7915,49.9908,49.7915,49.9908,39207.0
2018-09-11 11:05:00,52.69,52.7,52.66,52.68,15898.0,49.9908,50.0003,49.9623,49.9813,15898.0
2018-09-11 11:10:00,52.69,52.73,52.63,52.63,36879.0,49.9908,50.0287,49.9338,49.9338,36879.0
2018-09-11 11:15:00,52.6,52.63,52.59,52.61,5762.0,49.9054,49.9338,49.8959,49.9149,5762.0
2018-09-11 11:20:00,52.65,52.69,52.65,52.66,7325.0,49.9528,49.9908,49.9528,49.9623,7325.0
2018-09-11 11:25:00,52.68,52.76,52.67,52.73,61384.0,49.9813,50.0572,49.9718,50.0287,61384.0
2018-09-11 11:30:00,52.73,52.81,52.73,52.75,26080.0,50.0287,50.1046,50.0287,50.0477,26080.0
2018-09-11 11:35:00,52.76,52.78,52.73,52.75,3700.0,50.0572,50.0762,50.0287,50.0477,3700.0
2018-09-11 11:40:00,52.76,52.82,52.75,52.79,10959.0,50.0572,50.1141,50.0477,50.0857,10959.0
2018-09-11 11:45:00,52.81,52.86,52.8,52.85,27433.0,50.1046,50.1521,50.0951,50.1426,27433.0
2018-09-11 11:50:00,52.87,53.08,52.87,53.08,80377.0,50.1616,50.3608,50.1616,50.3608,80377.0
2018-09-11 11:55:00,53.09,53.19,53.06,53.19,45947.0,50.3703,50.4652,50.3418,50.4652,45947.0
2018-09-11 12:00:00,53.2,53.23,53.15,53.17,34154.0,50.4746,50.5031,50.4272,50.4462,34154.0
2018-09-11 12:05:00,53.18,53.27,53.17,53.25,18975.0,50.4557,50.5411,50.4462,50.5221,18975.0
2018-09-11 12:10:00,53.26,53.28,53.19,53.19,25013.0,50.5316,50.5506,50.4652,50.4652,25013.0
2018-09-11 12:15:00,53.19,53.21,53.13,53.14,72073.0,50.4652,50.4841,50.4082,50.4177,72073.0
2018-09-11 12:20:00,53.15,53.2,53.14,53.18,29571.0,50.4272,50.4746,50.4177,50.4557,29571.0
2018-09-11 12:25:00,53.16,53.17,53.09,53.13,5762.0,50.4367,50.4462,50.3703,50.4082,5762.0
2018-09-11 12:30:00,53.13,53.15,53.1,53.13,14785.0,50.4082,50.4272,50.3798,50.4082,14785.0
2018-09-11 12:35:00,53.14,53.19,53.13,53.16,18973.0,50.4177,50.4652,50.4082,50.4367,18973.0
2018-09-11 12:40:00,53.16,53.17,53.1,53.13,8229.0,50.4367,50.4462,50.3798,50.4082,8229.0
2018-09-11 12:45:00,53.11,53.15,53.1,53.11,13660.0,50.3893,50.4272,50.3798,50.3893,13660.0
2018-09-11 12:50:00,53.1,53.16,53.08,53.14,5874.0,50.3798,50.4367,50.3608,50.4177,5874.0
2018-09-11 12:55:00,53.15,53.25,53.14,53.24,13825.0,50.4272,50.5221,50.4177,50.5126,13825.0
2018-09-11 13:00:00,53.25,53.28,53.14,53.15,23442.0,50.5221,50.5506,50.4177,50.4272,23442.0
2018-09-11 13:05:00,53.16,53.18,53.14,53.15,19192.0,50.4367,50.4557,50.4177,50.4272,19192.0
2018-09-11 13:10:00,53.14,53.22,53.08,53.08,62142.0,50.4177,50.4936,50.3608,50.3608,62142.0
2018-09-11 13:15:00,53.11,53.21,53.1,53.19,30771.0,50.3893,50.4841,50.3798,50.4652,30771.0
2018-09-11 13:20:00,53.18,53.21,53.04,53.09,8970.0,50.4557,50.4841,50.3228,50.3703,8970.0
2018-09-11 13:25:00,53.11,53.13,53.08,53.1,33053.0,50.3893,50.4082,50.3608,50.3798,33053.0
2018-09-11 13:30:00,53.09,53.12,53.05,53.1,18970.0,50.3703,50.3987,50.3323,50.3798,18970.0
2018-09-11 13:35:00,53.13,53.15,53.11,53.13,13630.0,50.4082,50.4272,50.3893,50.4082,13630.0
2018-09-11 13:40:00,53.13,53.15,53.03,53.03,8400.0,50.4082,50.4272,50.3134,50.3134,8400.0
2018-09-11 13:45:00,53.02,53.05,53.02,53.04,3878.0,50.3039,50.3323,50.3039,50.3228,3878.0
2018-09-11 13:50:00,53.04,53.09,53.0,53.05,11778.0,50.3228,50.3703,50.2849,50.3323,11778.0
2018-09-11 13:55:00,53.04,53.08,53.04,53.08,7100.0,50.3228,50.3608,50.3228,50.3608,7100.0
2018-09-11 14:00:00,53.07,53.07,52.98,53.06,39511.0,50.3513,50.3513,50.2659,50.3418,39511.0
2018-09-11 14:05:00,53.05,53.08,53.03,53.08,16767.0,50.3323,50.3608,50.3134,50.3608,16767.0
2018-09-11 14:10:00,53.1,53.11,53.06,53.09,22885.0,50.3798,50.3893,50.3418,50.3703,22885.0
2018-09-11 14:15:00,53.09,53.15,53.08,53.15,29134.0,50.3703,50.4272,50.3608,50.4272,29134.0
2018-09-11 14:20:00,53.14,53.19,53.13,53.18,9600.0,50.4177,50.4652,50.4082,50.4557,9600.0
2018-09-11 14:25:00,53.17,53.19,53.14,53.18,12007.0,50.4462,50.4652,50.4177,50.4557,12007.0
2018-09-11 14:30:00,53.17,53.23,53.17,53.21,20936.0,50.4462,50.5031,50.4462,50.4841,20936.0
2018-09-11 14:35:00,53.23,53.25,53.18,53.18,16736.0,50.5031,50.5221,50.4557,50.4557,16736.0
2018-09-11 14:40:00,53.17,53.19,53.14,53.15,29493.0,50.4462,50.4652,50.4177,50.4272,29493.0
2018-09-11 14:45:00,53.15,53.19,53.15,53.17,2754.0,50.4272,50.4652,50.4272,50.4462,2754.0
2018-09-11 14:50:00,53.19,53.19,53.16,53.18,6684.0,50.4652,50.4652,50.4367,50.4557,6684.0
2018-09-11 14:55:00,53.17,53.18,53.15,53.15,3325.0,50.4462,50.4557,50.4272,50.4272,3325.0
2018-09-11 15:00:00,53.16,53.21,53.16,53.2,18132.0,50.4367,50.4841,50.4367,50.4746,18132.0
2018-09-11 15:05:00,53.2,53.21,53.17,53.19,6172.0,50.4746,50.4841,50.4462,50.4652,6172.0
2018-09-11 15:10:00,53.21,53.23,53.18,53.2,4146.0,50.4841,50.5031,50.4557,50.4746,4146.0
2018-09-11 15:15:00,53.19,53.19,53.08,53.1,11692.0,50.4652,50.4652,50.3608,50.3798,11692.0
2018-09-11 15:20:00,53.1,53.11,53.07,53.08,6777.0,50.3798,50.3893,50.3513,50.3608,6777.0
2018-09-11 15:25:00,53.1,53.12,53.08,53.11,6150.0,50.3798,50.3987,50.3608,50.3893,6150.0
2018-09-11 15:30:00,53.1,53.11,53.04,53.07,23626.0,50.3798,50.3893,50.3228,50.3513,23626.0
2018-09-11 15:35:00,53.07,53.12,53.06,53.12,39421.0,50.3513,50.3987,50.3418,50.3987,39421.0
2018-09-11 15:40:00,53.1,53.16,53.09,53.1,25745.0,50.3798,50.4367,50.3703,50.3798,25745.0
2018-09-11 15:45:00,53.09,53.09,53.01,53.04,20565.0,50.3703,50.3703,50.2944,50.3228,20565.0
2018-09-11 15:50:00,53.04,53.04,52.96,53.02,45605.0,50.3228,50.3228,50.2469,50.3039,45605.0
2018-09-11 15:55:00,53.01,53.1,53.01,53.05,80877.0,50.2944,50.3798,50.2944,50.3323,80877.0
2018-09-12 09:30:00,52.99,53.09,52.92,53.03,53519.0,50.2754,50.3703,50.209,50.3134,53519.0
2018-09-12 09:35:00,53.02,53.08,52.86,53.06,55194.0,50.3039,50.3608,50.1521,50.3418,55194.0
2018-09-12 09:40:00,53.1,53.15,53.04,53.14,39411.0,50.3798,50.4272,50.3228,50.4177,39411.0
2018-09-12 09:45:00,53.13,53.17,53.06,53.08,31652.0,50.4082,50.4462,50.3418,50.3608,31652.0
2018-09-12 09:50:00,53.08,53.12,52.95,52.99,41746.0,50.3608,50.3987,50.2375,50.2754,41746.0
2018-09-12 09:55:00,52.98,53.05,52.96,52.98,27137.0,50.2659,50.3323,50.2469,50.2659,27137.0
2018-09-12 10:00:00,52.93,53.13,52.93,53.09,15472.0,50.2185,50.4082,50.2185,50.3703,15472.0
2018-09-12 10:05:00,53.1,53.1,52.88,52.89,22128.0,50.3798,50.3798,50.171,50.1805,22128.0
2018-09-12 10:10:00,52.86,52.86,52.75,52.85,36386.0,50.1521,50.1521,50.0477,50.1426,36386.0
2018-09-12 10:15:00,52.81,52.84,52.76,52.78,36500.0,50.1046,50.1331,50.0572,50.0762,36500.0
2018-09-12 10:20:00,52.77,52.78,52.69,52.69,19060.0,50.0667,50.0762,49.9908,49.9908,19060.0
2018-09-12 10:25:00,52.69,52.77,52.64,52.75,66854.0,49.9908,50.0667,49.9433,50.0477,66854.0
2018-09-12 10:30:00,52.73,52.74,52.56,52.57,42992.0,50.0287,50.0382,49.8674,49.8769,42992.0
2018-09-12 10:35:00,52.57,52.74,52.56,52.74,14891.0,49.8769,50.0382,49.8674,50.0382,14891.0
2018-09-12 10:40:00,52.74,52.8,52.72,52.76,42829.0,50.0382,50.0951,50.0192,50.0572,42829.0
2018-09-12 10:45:00,52.75,52.75,52.63,52.63,46891.0,50.0477,50.0477,49.9338,49.9338,46891.0
2018-09-12 10:50:00,52.62,52.77,52.61,52.77,23221.0,49.9244,50.0667,49.9149,50.0667,23221.0
2018-09-12 10:55:00,52.76,52.79,52.7,52.7,26752.0,50.0572,50.0857,50.0003,50.0003,26752.0
2018-09-12 11:00:00,52.7,52.85,52.65,52.77,44772.0,50.0003,50.1426,49.9528,50.0667,44772.0
2018-09-12 11:05:00,52.78,52.79,52.66,52.68,13609.0,50.0762,50.0857,49.9623,49.9813,13609.0
2018-09-12 11:10:00,52.68,53.17,52.68,53.12,120553.0,49.9813,50.4462,49.9813,50.3987,120553.0
2018-09-12 11:15:00,53.13,53.22,53.06,53.16,42683.0,50.4082,50.4936,50.3418,50.4367,42683.0
2018-09-12 11:20:00,53.17,53.29,53.14,53.25,128565.0,50.4462,50.56,50.4177,50.5221,128565.0
2018-09-12 11:25:00,53.25,53.3,53.18,53.29,68347.0,50.5221,50.5695,50.4557,50.56,68347.0
2018-09-12 11:30:00,53.3,53.4,53.29,53.32,128207.0,50.5695,50.6644,50.56,50.5885,128207.0
2018-09-12 11:35:00,53.31,53.31,53.15,53.15,87608.0,50.579,50.579,50.4272,50.4272,87608.0
2018-09-12 11:40:00,53.16,53.22,53.05,53.05,75931.0,50.4367,50.4936,50.3323,50.3323,75931.0
2018-09-12 11:45:00,53.04,53.06,52.97,52.99,18547.0,50.3228,50.3418,50.2564,50.2754,18547.0
2018-09-12 11:50:00,52.98,52.98,52.73,52.84,63536.0,50.2659,50.2659,50.0287,50.1331,63536.0
2018-09-12 11:55:00,52.83,52.88,52.75,52.75,32118.0,50.1236,50.171,50.0477,50.0477,32118.0
2018-09-12 12:00:00,52.77,52.86,52.77,52.84,19635.0,50.0667,50.1521,50.0667,50.1331,19635.0
2018-09-12 12:05:00,52.85,53.06,52.74,52.75,101565.0,50.1426,50.3418,50.0382,50.0477,101565.0
2018-09-12 12:10:00,52.74,52.86,52.74,52.81,25859.0,50.0382,50.1521,50.0382,50.1046,25859.0
2018-09-12 12:15:00,52.84,52.88,52.8,52.85,6600.0,50.1331,50.171,50.0951,50.1426,6600.0
2018-09-12 12:20:00,52.85,52.96,52.85,52.94,11550.0,50.1426,50.2469,50.1426,50.228,11550.0
2018-09-12 12:25:00,52.94,52.98,52.91,52.97,11204.0,50.228,50.2659,50.1995,50.2564,11204.0
2018-09-12 12:30:00,52.98,52.99,52.91,52.92,15000.0,50.2659,50.2754,50.1995,50.209,15000.0
2018-09-12 12:35:00,52.92,52.98,52.88,52.97,23801.0,50.209,50.2659,50.171,50.2564,23801.0
2018-09-12 12:40:00,52.98,53.06,52.97,53.04,21912.0,50.2659,50.3418,50.2564,50.3228,21912.0
2018-09-12 12:45:00,53.06,53.06,52.98,53.01,9900.0,50.3418,50.3418,50.2659,50.2944,9900.0
2018-09-12 12:50:00,53.02,53.06,53.0,53.0,21766.0,50.3039,50.3418,50.2849,50.2849,21766.0
2018-09-12 12:55:00,53.02,53.02,52.97,52.98,3996.0,50.3039,50.3039,50.2564,50.2659,3996.0
2018-09-12 13:00:00,52.99,53.06,52.97,53.0,19997.0,50.2754,50.3418,50.2564,50.2849,19997.0
2018-09-12 13:05:00,53.04,53.06,53.01,53.02,8371.0,50.3228,50.3418,50.2944,50.3039,8371.0
2018-09-12 13:10:00,53.03,53.1,53.03,53.05,22334.0,50.3134,50.3798,50.3134,50.3323,22334.0
2018-09-12 13:15:00,53.04,53.05,52.93,52.97,17831.0,50.3228,50.3323,50.2185,50.2564,17831.0
2018-09-12 13:20:00,53.01,53.1,53.0,53.04,9658.0,50.2944,50.3798,50.2849,50.3228,9658.0
2018-09-12 13:25:00,53.08,53.1,53.04,53.07,17036.0,50.3608,50.3798,50.3228,50.3513,17036.0
2018-09-12 13:30:00,53.07,53.14,53.04,53.05,9928.0,50.3513,50.4177,50.3228,50.3323,9928.0
2018-09-12 13:35:00,53.04,53.06,53.01,53.03,4028.0,50.3228,50.3418,50.2944,50.3134,4028.0
2018-09-12 13:40:00,53.03,53.06,52.89,52.92,29134.0,50.3134,50.3418,50.1805,50.209,29134.0
2018-09-12 13:45:00,52.89,52.89,52.83,52.88,24332.0,50.1805,50.1805,50.1236,50.171,24332.0
2018-09-12 13:50:00,52.87,52.89,52.82,52.87,44477.0,50.1616,50.1805,50.1141,50.1616,44477.0
2018-09-12 13:55:00,52.87,52.89,52.84,52.87,14929.0,50.1616,50.1805,50.1331,50.1616,14929.0
2018-09-12 14:00:00,52.89,52.91,52.85,52.91,9300.0,50.1805,50.1995,50.1426,50.1995,9300.0
2018-09-12 14:05:00,52.89,52.91,52.77,52.82,32736.0,50.1805,50.1995,50.0667,50.1141,32736.0
2018-09-12 14:10:00,52.82,52.87,52.77,52.82,22672.0,50.1141,50.1616,50.0667,50.1141,22672.0
2018-09-12 14:15:00,52.81,52.85,52.79,52.84,20709.0,50.1046,50.1426,50.0857,50.1331,20709.0
2018-09-12 14:20:00,52.86,52.9,52.86,52.88,9618.0,50.1521,50.19,50.1521,50.171,9618.0
2018-09-12 14:25:00,52.89,52.9,52.84,52.85,27025.0,50.1805,50.19,50.1331,50.1426,27025.0
2018-09-12 14:30:00,52.86,52.9,52.81,52.85,15344.0,50.1521,50.19,50.1046,50.1426,15344.0
2018-09-12 14:35:00,52.88,52.9,52.84,52.89,4510.0,50.171,50.19,50.1331,50.1805,4510.0
2018-09-12 14:40:00,52.89,52.89,52.83,52.86,4200.0,50.1805,50.1805,50.1236,50.1521,4200.0
2018-09-12 14:45:00,52.86,52.94,52.73,52.91,79927.0,50.1521,50.228,50.0287,50.1995,79927.0
2018-09-12 14:50:00,52.92,52.92,52.86,52.9,8555.0,50.209,50.209,50.1521,50.19,8555.0
2018-09-12 14:55:00,52.88,52.93,52.88,52.88,4962.0,50.171,50.2185,50.171,50.171,4962.0
2018-09-12 15:00:00,52.87,52.96,52.87,52.95,10000.0,50.1616,50.2469,50.1616,50.2375,10000.0
2018-09-12 15:05:00,52.95,53.01,52.94,52.99,9211.0,50.2375,50.2944,50.228,50.2754,9211.0
2018-09-12 15:10:00,53.0,53.09,53.0,53.04,20927.0,50.2849,50.3703,50.2849,50.3228,20927.0
2018-09-12 15:15:00,53.03,53.08,53.03,53.05,1900.0,50.3134,50.3608,50.3134,50.3323,1900.0
2018-09-12 15:20:00,53.07,53.14,53.07,53.13,10900.0,50.3513,50.4177,50.3513,50.4082,10900.0
2018-09-12 15:25:00,53.14,53.18,53.13,53.17,78355.0,50.4177,50.4557,50.4082,50.4462,78355.0
2018-09-12 15:30:00,53.19,53.24,53.17,53.2,35238.0,50.4652,50.5126,50.4462,50.4746,35238.0
2018-09-12 15:35:00,53.2,53.22,53.16,53.21,8921.0,50.4746,50.4936,50.4367,50.4841,8921.0
2018-09-12 15:40:00,53.21,53.26,53.2,53.25,27165.0,50.4841,50.5316,50.4746,50.5221,27165.0
2018-09-12 15:45:00,53.25,53.26,53.09,53.09,41488.0,50.5221,50.5316,50.3703,50.3703,41488.0
2018-09-12 15:50:00,53.09,53.22,53.09,53.13,21584.0,50.3703,50.4936,50.3703,50.4082,21584.0
2018-09-12 15:55:00,53.13,53.14,53.06,53.07,67393.0,50.4082,50.4177,50.3418,50.3513,67393.0
2018-09-13 09:30:00,53.69,53.8,53.63,53.71,79392.0,50.9395,51.0439,50.8826,50.9585,79392.0
2018-09-13 09:35:00,53.71,53.89,53.68,53.89,88687.0,50.9585,51.1293,50.9301,51.1293,88687.0
2018-09-13 09:40:00,53.88,53.99,53.86,53.98,17340.0,51.1198,51.2242,51.1008,51.2147,17340.0
2018-09-13 09:45:00,53.99,54.03,53.91,54.01,38918.0,51.2242,51.2621,51.1483,51.2432,38918.0
2018-09-13 09:50:00,54.01,54.03,53.93,54.0,10430.0,51.2432,51.2621,51.1673,51.2337,10430.0
2018-09-13 09:55:00,53.99,54.02,53.87,53.9,29476.0,51.2242,51.2526,51.1103,51.1388,29476.0
2018-09-13 10:00:00,53.91,54.06,53.9,53.99,36749.0,51.1483,51.2906,51.1388,51.2242,36749.0
2018-09-13 10:05:00,53.97,54.08,53.94,54.05,10808.0,51.2052,51.3096,51.1767,51.2811,10808.0
2018-09-13 10:10:00,54.07,54.08,53.98,53.98,20600.0,51.3001,51.3096,51.2147,51.2147,20600.0
2018-09-13 10:15:00,54.02,54.06,53.74,53.85,72209.0,51.2526,51.2906,50.987,51.0914,72209.0
2018-09-13 10:20:00,53.84,53.85,53.74,53.8,18692.0,51.0819,51.0914,50.987,51.0439,18692.0
2018-09-13 10:25:00,53.8,53.86,53.67,53.78,21348.0,51.0439,51.1008,50.9206,51.0249,21348.0
2018-09-13 10:30:00,53.79,53.85,53.76,53.85,9965.0,51.0344,51.0914,51.006,51.0914,9965.0
2018-09-13 10:35:00,53.8,53.8,53.58,53.61,21543.0,51.0439,51.0439,50.8352,50.8636,21543.0
2018-09-13 10:40:00,53.6,53.65,53.53,53.64,23329.0,50.8542,50.9016,50.7877,50.8921,23329.0
2018-09-13 10:45:00,53.68,53.71,53.6,53.64,19656.0,50.9301,50.9585,50.8542,50.8921,19656.0
2018-09-13 10:50:00,53.6,53.68,53.59,53.66,7111.0,50.8542,50.9301,50.8447,50.9111,7111.0
2018-09-13 10:55:00,53.62,53.69,53.57,53.62,19021.0,50.8731,50.9395,50.8257,50.8731,19021.0
2018-09-13 11:00:00,53.63,53.63,53.54,53.6,10083.0,50.8826,50.8826,50.7972,50.8542,10083.0
2018-09-13 11:05:00,53.66,53.78,53.66,53.75,39425.0,50.9111,51.0249,50.9111,50.9965,39425.0
2018-09-13 11:10:00,53.76,53.81,53.74,53.78,10396.0,51.006,51.0534,50.987,51.0249,10396.0
2018-09-13 11:15:00,53.77,53.77,53.7,53.7,4953.0,51.0154,51.0154,50.949,50.949,4953.0
2018-09-13 11:20:00,53.71,53.71,53.66,53.67,3779.0,50.9585,50.9585,50.9111,50.9206,3779.0
2018-09-13 11:25:00,53.65,53.72,53.6,53.61,24342.0,50.9016,50.968,50.8542,50.8636,24342.0
2018-09-13 11:30:00,53.63,53.64,53.52,53.62,12815.0,50.8826,50.8921,50.7783,50.8731,12815.0
2018-09-13 11:35:00,53.64,53.74,53.63,53.73,22190.0,50.8921,50.987,50.8826,50.9775,22190.0
2018-09-13 11:40:00,53.71,53.72,53.67,53.7,8369.0,50.9585,50.968,50.9206,50.949,8369.0
2018-09-13 11:45:00,53.7,53.79,53.67,53.78,31742.0,50.949,51.0344,50.9206,51.0249,31742.0
2018-09-13 11:50:00,53.79,53.87,53.79,53.87,32011.0,51.0344,51.1103,51.0344,51.1103,32011.0
2018-09-13 11:55:00,53.86,53.94,53.86,53.94,76403.0,51.1008,51.1767,51.1008,51.1767,76403.0
2018-09-13 12:00:00,53.97,54.05,53.93,53.93,117675.0,51.2052,51.2811,51.1673,51.1673,117675.0
2018-09-13 12:05:00,53.95,53.95,53.84,53.89,9847.0,51.1862,51.1862,51.0819,51.1293,9847.0
2018-09-13 12:10:00,53.9,53.94,53.9,53.93,4033.0,51.1388,51.1767,51.1388,51.1673,4033.0
2018-09-13 12:15:00,53.92,53.94,53.86,53.91,9604.0,51.1578,51.1767,51.1008,51.1483,9604.0
2018-09-13 12:20:00,53.91,53.98,53.91,53.95,7323.0,51.1483,51.2147,51.1483,51.1862,7323.0
2018-09-13 12:25:00,53.91,53.96,53.91,53.93,3300.0,51.1483,51.1957,51.1483,51.1673,3300.0
2018-09-13 12:30:00,53.9,53.96,53.89,53.94,12510.0,51.1388,51.1957,51.1293,51.1767,12510.0
2018-09-13 12:35:00,53.94,53.98,53.93,53.98,7668.0,51.1767,51.2147,51.1673,51.2147,7668.0
2018-09-13 12:40:00,53.98,53.98,53.93,53.96,15409.0,51.2147,51.2147,51.1673,51.1957,15409.0
2018-09-13 12:45:00,53.93,53.95,53.9,53.9,6150.0,51.1673,51.1862,51.1388,51.1388,6150.0
2018-09-13 12:50:00,53.92,53.92,53.89,53.9,800.0,51.1578,51.1578,51.1293,51.1388,800.0
2018-09-13 12:55:00,53.87,53.9,53.85,53.9,3778.0,51.1103,51.1388,51.0914,51.1388,3778.0
2018-09-13 13:00:00,53.91,53.93,53.89,53.89,3020.0,51.1483,51.1673,51.1293,51.1293,3020.0
2018-09-13 13:05:00,53.92,53.93,53.82,53.82,12216.0,51.1578,51.1673,51.0629,51.0629,12216.0
2018-09-13 13:10:00,53.83,53.84,53.79,53.84,9971.0,51.0724,51.0819,51.0344,51.0819,9971.0
2018-09-13 13:15:00,53.84,53.85,53.81,53.84,4599.0,51.0819,51.0914,51.0534,51.0819,4599.0
2018-09-13 13:20:00,53.85,53.86,53.81,53.84,10536.0,51.0914,51.1008,51.0534,51.0819,10536.0
2018-09-13 13:25:00,53.84,53.85,53.82,53.82,1890.0,51.0819,51.0914,51.0629,51.0629,1890.0
2018-09-13 13:30:00,53.87,53.89,53.86,53.86,4200.0,51.1103,51.1293,51.1008,51.1008,4200.0
2018-09-13 13:35:00,53.86,53.88,53.81,53.86,4552.0,51.1008,51.1198,51.0534,51.1008,4552.0
2018-09-13 13:40:00,53.86,53.89,53.86,53.87,2100.0,51.1008,51.1293,51.1008,51.1103,2100.0
2018-09-13 13:45:00,53.88,53.9,53.83,53.86,33864.0,51.1198,51.1388,51.0724,51.1008,33864.0
2018-09-13 13:50:00,53.84,53.85,53.8,53.81,51719.0,51.0819,51.0914,51.0439,51.0534,51719.0
2018-09-13 13:55:00,53.82,53.88,53.82,53.82,9005.0,51.0629,51.1198,51.0629,51.0629,9005.0
2018-09-13 14:00:00,53.83,53.9,53.83,53.89,11602.0,51.0724,51.1388,51.0724,51.1293,11602.0
2018-09-13 14:05:00,53.9,53.94,53.88,53.92,72667.0,51.1388,51.1767,51.1198,51.1578,72667.0
2018-09-13 14:10:00,53.93,53.94,53.85,53.88,24531.0,51.1673,51.1767,51.0914,51.1198,24531.0
2018-09-13 14:15:00,53.89,53.9,53.73,53.75,87012.0,51.1293,51.1388,50.9775,50.9965,87012.0
2018-09-13 14:20:00,53.78,53.82,53.72,53.81,31722.0,51.0249,51.0629,50.968,51.0534,31722.0
2018-09-13 14:25:00,53.81,53.87,53.81,53.85,8484.0,51.0534,51.1103,51.0534,51.0914,8484.0
2018-09-13 14:30:00,53.84,53.88,53.83,53.85,3467.0,51.0819,51.1198,51.0724,51.0914,3467.0
2018-09-13 14:35:00,53.87,53.92,53.86,53.92,8486.0,51.1103,51.1578,51.1008,51.1578,8486.0
2018-09-13 14:40:00,53.92,53.96,53.92,53.95,7269.0,51.1578,51.1957,51.1578,51.1862,7269.0
2018-09-13 14:45:00,53.94,53.96,53.91,53.95,10992.0,51.1767,51.1957,51.1483,51.1862,10992.0
2018-09-13 14:50:00,53.95,53.95,53.88,53.93,8950.0,51.1862,51.1862,51.1198,51.1673,8950.0
2018-09-13 14:55:00,53.92,53.99,53.92,53.98,8544.0,51.1578,51.2242,51.1578,51.2147,8544.0
2018-09-13 15:00:00,53.99,53.99,53.92,53.93,8664.0,51.2242,51.2242,51.1578,51.1673,8664.0
2018-09-13 15:05:00,53.94,53.94,53.88,53.88,8183.0,51.1767,51.1767,51.1198,51.1198,8183.0
2018-09-13 15:10:00,53.87,53.93,53.86,53.9,4852.0,51.1103,51.1673,51.1008,51.1388,4852.0
2018-09-13 15:15:00,53.9,53.9,53.85,53.88,6145.0,51.1388,51.1388,51.0914,51.1198,6145.0
2018-09-13 15:20:00,53.86,53.9,53.86,53.86,9969.0,51.1008,51.1388,51.1008,51.1008,9969.0
2018-09-13 15:25:00,53.85,53.9,53.83,53.84,17441.0,51.0914,51.1388,51.0724,51.0819,17441.0
2018-09-13 15:30:00,53.83,53.86,53.78,53.85,19268.0,51.0724,51.1008,51.0249,51.0914,19268.0
2018-09-13 15:35:00,53.86,53.87,53.76,53.77,37182.0,51.1008,51.1103,51.006,51.0154,37182.0
2018-09-13 15:40:00,53.76,53.79,53.74,53.76,10614.0,51.006,51.0344,50.987,51.006,10614.0
2018-09-13 15:45:00,53.75,53.81,53.71,53.8,12016.0,50.9965,51.0534,50.9585,51.0439,12016.0
2018-09-13 15:50:00,53.82,53.87,53.81,53.87,22741.0,51.0629,51.1103,51.0534,51.1103,22741.0
2018-09-13 15:55:00,53.89,53.95,53.88,53.95,84234.0,51.1293,51.1862,51.1198,51.1862,84234.0
2018-09-14 09:30:00,54.1,54.1,53.93,54.03,87200.0,51.3285,51.3285,51.1673,51.2621,87200.0
2018-09-14 09:35:00,54.04,54.1,53.99,54.08,44961.0,51.2716,51.3285,51.2242,51.3096,44961.0
2018-09-14 09:40:00,54.07,54.17,54.07,54.1,55408.0,51.3001,51.395,51.3001,51.3285,55408.0
2018-09-14 09:45:00,54.09,54.15,54.0,54.01,16562.0,51.3191,51.376,51.2337,51.2432,16562.0
2018-09-14 09:50:00,54.0,54.08,53.98,54.05,26770.0,51.2337,51.3096,51.2147,51.2811,26770.0
2018-09-14 09:55:00,54.04,54.06,53.99,54.03,32817.0,51.2716,51.2906,51.2242,51.2621,32817.0
2018-09-14 10:00:00,54.0,54.02,53.88,53.89,32390.0,51.2337,51.2526,51.1198,51.1293,32390.0
2018-09-14 10:05:00,53.9,53.93,53.79,53.79,39611.0,51.1388,51.1673,51.0344,51.0344,39611.0
2018-09-14 10:10:00,53.8,53.87,53.8,53.83,19878.0,51.0439,51.1103,51.0439,51.0724,19878.0
2018-09-14 10:15:00,53.83,53.95,53.83,53.92,19730.0,51.0724,51.1862,51.0724,51.1578,19730.0
2018-09-14 10:20:00,53.95,53.98,53.91,53.92,26008.0,51.1862,51.2147,51.1483,51.1578,26008.0
2018-09-14 10:25:00,53.94,54.0,53.91,53.95,7807.0,51.1767,51.2337,51.1483,51.1862,7807.0
2018-09-14 10:30:00,53.97,54.06,53.97,54.06,14960.0,51.2052,51.2906,51.2052,51.2906,14960.0
2018-09-14 10:35:00,54.09,54.09,54.01,54.09,21474.0,51.3191,51.3191,51.2432,51.3191,21474.0
2018-09-14 10:40:00,54.04,54.11,54.01,54.1,26695.0,51.2716,51.338,51.2432,51.3285,26695.0
2018-09-14 10:45:00,54.09,54.1,54.01,54.03,7675.0,51.3191,51.3285,51.2432,51.2621,7675.0
2018-09-14 10:50:00,54.0,54.05,53.99,54.05,11930.0,51.2337,51.2811,51.2242,51.2811,11930.0
2018-09-14 10:55:00,54.09,54.11,54.05,54.05,13212.0,51.3191,51.338,51.2811,51.2811,13212.0
2018-09-14 11:00:00,54.06,54.12,54.03,54.1,9850.0,51.2906,51.3475,51.2621,51.3285,9850.0
2018-09-14 11:05:00,54.11,54.17,54.08,54.14,28499.0,51.338,51.395,51.3096,51.3665,28499.0
2018-09-14 11:10:00,54.13,54.15,54.02,54.05,9781.0,51.357,51.376,51.2526,51.2811,9781.0
2018-09-14 11:15:00,54.06,54.07,54.01,54.03,14000.0,51.2906,51.3001,51.2432,51.2621,14000.0
2018-09-14 11:20:00,54.03,54.11,53.99,54.11,19327.0,51.2621,51.338,51.2242,51.338,19327.0
2018-09-14 11:25:00,54.1,54.15,54.07,54.08,7151.0,51.3285,51.376,51.3001,51.3096,7151.0
2018-09-14 11:30:00,54.12,54.15,54.09,54.14,12445.0,51.3475,51.376,51.3191,51.3665,12445.0
2018-09-14 11:35:00,54.12,54.12,54.05,54.1,7233.0,51.3475,51.3475,51.2811,51.3285,7233.0
2018-09-14 11:40:00,54.1,54.14,54.06,54.12,16106.0,51.3285,51.3665,51.2906,51.3475,16106.0
2018-09-14 11:45:00,54.11,54.15,54.11,54.15,13875.0,51.338,51.376,51.338,51.376,13875.0
2018-09-14 11:50:00,54.12,54.19,54.1,54.1,9838.0,51.3475,51.4139,51.3285,51.3285,9838.0
2018-09-14 11:55:00,54.11,54.13,54.09,54.12,12509.0,51.338,51.357,51.3191,51.3475,12509.0
2018-09-14 12:00:00,54.13,54.13,53.72,53.77,109460.0,51.357,51.357,50.968,51.0154,109460.0
2018-09-14 12:05:00,53.75,53.8,53.64,53.79,52606.0,50.9965,51.0439,50.8921,51.0344,52606.0
2018-09-14 12:10:00,53.8,53.82,53.68,53.78,62815.0,51.0439,51.0629,50.9301,51.0249,62815.0
2018-09-14 12:15:00,53.8,53.86,53.71,53.71,33155.0,51.0439,51.1008,50.9585,50.9585,33155.0
2018-09-14 12:20:00,53.72,53.76,53.57,53.6,39495.0,50.968,51.006,50.8257,50.8542,39495.0
2018-09-14 12:25:00,53.61,53.74,53.61,53.68,37637.0,50.8636,50.987,50.8636,50.9301,37637.0
2018-09-14 12:30:00,53.68,53.74,53.65,53.67,23133.0,50.9301,50.987,50.9016,50.9206,23133.0
2018-09-14 12:35:00,53.68,53.72,53.63,53.71,9560.0,50.9301,50.968,50.8826,50.9585,9560.0
2018-09-14 12:40:00,53.69,53.76,53.67,53.71,26083.0,50.9395,51.006,50.9206,50.9585,26083.0
2018-09-14 12:45:00,53.71,53.77,53.69,53.76,25886.0,50.9585,51.0154,50.9395,51.006,25886.0
2018-09-14 12:50:00,53.74,53.75,53.67,53.7,12988.0,50.987,50.9965,50.9206,50.949,12988.0
2018-09-14 12:55:00,53.72,53.75,53.65,53.65,14147.0,50.968,50.9965,50.9016,50.9016,14147.0
2018-09-14 13:00:00,53.65,53.69,53.63,53.67,13043.0,50.9016,50.9395,50.8826,50.9206,13043.0
2018-09-14 13:05:00,53.69,53.69,53.5,53.53,29893.0,50.9395,50.9395,50.7593,50.7877,29893.0
2018-09-14 13:10:00,53.5,53.6,53.49,53.57,28774.0,50.7593,50.8542,50.7498,50.8257,28774.0
2018-09-14 13:15:00,53.58,53.67,53.57,53.66,15791.0,50.8352,50.9206,50.8257,50.9111,15791.0
2018-09-14 13:20:00,53.64,53.71,53.64,53.68,10083.0,50.8921,50.9585,50.8921,50.9301,10083.0
2018-09-14 13:25:00,53.68,53.77,53.68,53.72,5825.0,50.9301,51.0154,50.9301,50.968,5825.0
2018-09-14 13:30:00,53.75,53.8,53.75,53.76,9636.0,50.9965,51.0439,50.9965,51.006,9636.0
2018-09-14 13:35:00,53.79,53.81,53.77,53.77,3802.0,51.0344,51.0534,51.0154,51.0154,3802.0
2018-09-14 13:40:00,53.76,53.81,53.75,53.79,16650.0,51.006,51.0534,50.9965,51.0344,16650.0
2018-09-14 13:45:00,53.79,53.79,53.73,53.76,6900.0,51.0344,51.0344,50.9775,51.006,6900.0
2018-09-14 13:50:00,53.78,53.85,53.77,53.84,17200.0,51.0249,51.0914,51.0154,51.0819,17200.0
2018-09-14 13:55:00,53.84,53.84,53.81,53.83,6295.0,51.0819,51.0819,51.0534,51.0724,6295.0
2018-09-14 14:00:00,53.85,53.91,53.83,53.85,18665.0,51.0914,51.1483,51.0724,51.0914,18665.0
2018-09-14 14:05:00,53.87,53.88,53.81,53.88,6100.0,51.1103,51.1198,51.0534,51.1198,6100.0
2018-09-14 14:10:00,53.87,53.88,53.81,53.84,10428.0,51.1103,51.1198,51.0534,51.0819,10428.0
2018-09-14 14:15:00,53.84,53.89,53.83,53.85,8723.0,51.0819,51.1293,51.0724,51.0914,8723.0
2018-09-14 14:20:00,53.87,53.9,53.84,53.88,11116.0,51.1103,51.1388,51.0819,51.1198,11116.0
2018-09-14 14:25:00,53.89,53.9,53.8,53.86,13858.0,51.1293,51.1388,51.0439,51.1008,13858.0
2018-09-14 14:30:00,53.88,53.88,53.8,53.84,11239.0,51.1198,51.1198,51.0439,51.0819,11239.0
2018-09-14 14:35:00,53.85,53.88,53.83,53.86,9048.0,51.0914,51.1198,51.0724,51.1008,9048.0
2018-09-14 14:40:00,53.87,53.88,53.85,53.86,2265.0,51.1103,51.1198,51.0914,51.1008,2265.0
2018-09-14 14:45:00,53.86,53.89,53.83,53.88,4350.0,51.1008,51.1293,51.0724,51.1198,4350.0
2018-09-14 14:50:00,53.89,53.91,53.87,53.91,17100.0,51.1293,51.1483,51.1103,51.1483,17100.0
2018-09-14 14:55:00,53.92,53.92,53.89,53.89,2976.0,51.1578,51.1578,51.1293,51.1293,2976.0
2018-09-14 15:00:00,53.9,53.94,53.87,53.92,4500.0,51.1388,51.1767,51.1103,51.1578,4500.0
2018-09-14 15:05:00,53.9,53.93,53.89,53.92,2000.0,51.1388,51.1673,51.1293,51.1578,2000.0
2018-09-14 15:10:00,53.93,53.97,53.93,53.94,3750.0,51.1673,51.2052,51.1673,51.1767,3750.0
2018-09-14 15:15:00,53.96,53.99,53.94,53.99,30745.0,51.1957,51.2242,51.1767,51.2242,30745.0
2018-09-14 15:20:00,53.98,53.99,53.92,53.94,9790.0,51.2147,51.2242,51.1578,51.1767,9790.0
2018-09-14 15:25:00,53.94,53.94,53.88,53.9,12980.0,51.1767,51.1767,51.1198,51.1388,12980.0
2018-09-14 15:30:00,53.9,53.97,53.9,53.95,17152.0,51.1388,51.2052,51.1388,51.1862,17152.0
2018-09-14 15:35:00,53.96,53.99,53.91,53.98,34739.0,51.1957,51.2242,51.1483,51.2147,34739.0
2018-09-14 15:40:00,53.99,53.99,53.95,53.98,16742.0,51.2242,51.2242,51.1862,51.2147,16742.0
2018-09-14 15:45:00,53.98,54.03,53.95,54.03,71942.0,51.2147,51.2621,51.1862,51.2621,71942.0
2018-09-14 15:50:00,54.03,54.1,54.02,54.04,52377.0,51.2621,51.3285,51.2526,51.2716,52377.0
2018-09-14 15:55:00,54.02,54.06,53.95,53.95,75895.0,51.2526,51.2906,51.1862,51.1862,75895.0
2018-09-17 09:30:00,53.9,53.95,53.84,53.84,23686.0,51.1388,51.1862,51.0819,51.0819,23686.0
2018-09-17 09:35:00,53.81,53.82,53.73,53.73,29457.0,51.0534,51.0629,50.9775,50.9775,29457.0
2018-09-17 09:40:00,53.75,53.75,53.67,53.71,33564.0,50.9965,50.9965,50.9206,50.9585,33564.0
2018-09-17 09:45:00,53.72,53.79,53.71,53.72,19872.0,50.968,51.0344,50.9585,50.968,19872.0
2018-09-17 09:50:00,53.68,53.7,53.65,53.65,20851.0,50.9301,50.949,50.9016,50.9016,20851.0
2018-09-17 09:55:00,53.65,53.74,53.63,53.74,12940.0,50.9016,50.987,50.8826,50.987,12940.0
2018-09-17 10:00:00,53.76,53.76,53.64,53.68,14053.0,51.006,51.006,50.8921,50.9301,14053.0
2018-09-17 10:05:00,53.68,53.7,53.57,53.67,15275.0,50.9301,50.949,50.8257,50.9206,15275.0
2018-09-17 10:10:00,53.68,53.73,53.67,53.68,34163.0,50.9301,50.9775,50.9206,50.9301,34163.0
2018-09-17 10:15:00,53.64,53.67,53.6,53.67,11722.0,50.8921,50.9206,50.8542,50.9206,11722.0
2018-09-17 10:20:00,53.66,53.73,53.66,53.67,6479.0,50.9111,50.9775,50.9111,50.9206,6479.0
2018-09-17 10:25:00,53.65,53.72,53.64,53.65,13886.0,50.9016,50.968,50.8921,50.9016,13886.0
2018-09-17 10:30:00,53.61,53.67,53.6,53.62,17292.0,50.8636,50.9206,50.8542,50.8731,17292.0
2018-09-17 10:35:00,53.61,53.64,53.59,53.61,36102.0,50.8636,50.8921,50.8447,50.8636,36102.0
2018-09-17 10:40:00,53.62,53.67,53.6,53.62,17166.0,50.8731,50.9206,50.8542,50.8731,17166.0
2018-09-17 10:45:00,53.61,53.64,53.48,53.49,43533.0,50.8636,50.8921,50.7403,50.7498,43533.0
2018-09-17 10:50:00,53.5,53.52,53.36,53.4,78886.0,50.7593,50.7783,50.6265,50.6644,78886.0
2018-09-17 10:55:00,53.38,53.4,53.34,53.37,20256.0,50.6454,50.6644,50.6075,50.6359,20256.0
2018-09-17 11:00:00,53.36,53.47,53.36,53.46,29218.0,50.6265,50.7308,50.6265,50.7213,29218.0
2018-09-17 11:05:00,53.46,53.53,53.42,53.53,11016.0,50.7213,50.7877,50.6834,50.7877,11016.0
2018-09-17 11:10:00,53.54,53.56,53.53,53.56,18101.0,50.7972,50.8162,50.7877,50.8162,18101.0
2018-09-17 11:15:00,53.58,53.61,53.53,53.54,9411.0,50.8352,50.8636,50.7877,50.7972,9411.0
2018-09-17 11:20:00,53.54,53.56,53.5,53.55,7900.0,50.7972,50.8162,50.7593,50.8067,7900.0
2018-09-17 11:25:00,53.55,53.55,53.49,53.49,9059.0,50.8067,50.8067,50.7498,50.7498,9059.0
2018-09-17 11:30:00,53.52,53.55,53.52,53.54,4073.0,50.7783,50.8067,50.7783,50.7972,4073.0
2018-09-17 11:35:00,53.59,53.59,53.52,53.54,15750.0,50.8447,50.8447,50.7783,50.7972,15750.0
2018-09-17 11:40:00,53.54,53.57,53.52,53.55,6105.0,50.7972,50.8257,50.7783,50.8067,6105.0
2018-09-17 11:45:00,53.52,53.52,53.49,53.49,2430.0,50.7783,50.7783,50.7498,50.7498,2430.0
2018-09-17 11:50:00,53.53,53.58,53.51,53.58,6974.0,50.7877,50.8352,50.7688,50.8352,6974.0
2018-09-17 11:55:00,53.58,53.61,53.56,53.56,3200.0,50.8352,50.8636,50.8162,50.8162,3200.0
2018-09-17 12:00:00,53.58,53.6,53.55,53.59,13974.0,50.8352,50.8542,50.8067,50.8447,13974.0
2018-09-17 12:05:00,53.58,53.58,53.55,53.55,2202.0,50.8352,50.8352,50.8067,50.8067,2202.0
2018-09-17 12:10:00,53.56,53.58,53.53,53.54,16677.0,50.8162,50.8352,50.7877,50.7972,16677.0
2018-09-17 12:15:00,53.53,53.59,53.51,53.59,6650.0,50.7877,50.8447,50.7688,50.8447,6650.0
2018-09-17 12:20:00,53.59,53.66,53.56,53.66,6132.0,50.8447,50.9111,50.8162,50.9111,6132.0
2018-09-17 12:25:00,53.64,53.67,53.62,53.63,24456.0,50.8921,50.9206,50.8731,50.8826,24456.0
2018-09-17 12:30:00,53.62,53.63,53.54,53.55,5225.0,50.8731,50.8826,50.7972,50.8067,5225.0
2018-09-17 12:35:00,53.54,53.6,53.52,53.57,6390.0,50.7972,50.8542,50.7783,50.8257,6390.0
2018-09-17 12:40:00,53.57,53.57,53.56,53.56,700.0,50.8257,50.8257,50.8162,50.8162,700.0
2018-09-17 12:45:00,53.58,53.61,53.58,53.61,3330.0,50.8352,50.8636,50.8352,50.8636,3330.0
2018-09-17 12:50:00,53.63,53.64,53.48,53.49,8466.0,50.8826,50.8921,50.7403,50.7498,8466.0
2018-09-17 12:55:00,53.48,53.58,53.42,53.55,65896.0,50.7403,50.8352,50.6834,50.8067,65896.0
2018-09-17 13:00:00,53.59,53.59,53.49,53.5,13324.0,50.8447,50.8447,50.7498,50.7593,13324.0
2018-09-17 13:05:00,53.48,53.55,53.47,53.52,7755.0,50.7403,50.8067,50.7308,50.7783,7755.0
2018-09-17 13:10:00,53.49,53.5,53.42,53.43,2038.0,50.7498,50.7593,50.6834,50.6929,2038.0
2018-09-17 13:15:00,53.41,53.44,53.39,53.4,14644.0,50.6739,50.7024,50.6549,50.6644,14644.0
2018-09-17 13:20:00,53.38,53.43,53.38,53.39,10960.0,50.6454,50.6929,50.6454,50.6549,10960.0
2018-09-17 13:25:00,53.41,53.43,53.38,53.39,7600.0,50.6739,50.6929,50.6454,50.6549,7600.0
2018-09-17 13:30:00,53.39,53.39,53.26,53.34,26954.0,50.6549,50.6549,50.5316,50.6075,26954.0
2018-09-17 13:35:00,53.3,53.3,53.25,53.28,22065.0,50.5695,50.5695,50.5221,50.5506,22065.0
2018-09-17 13:40:00,53.28,53.37,53.28,53.34,18446.0,50.5506,50.6359,50.5506,50.6075,18446.0
2018-09-17 13:45:00,53.36,53.4,53.32,53.37,12475.0,50.6265,50.6644,50.5885,50.6359,12475.0
2018-09-17 13:50:00,53.38,53.46,53.36,53.46,14043.0,50.6454,50.7213,50.6265,50.7213,14043.0
2018-09-17 13:55:00,53.47,53.53,53.44,53.44,29306.0,50.7308,50.7877,50.7024,50.7024,29306.0
2018-09-17 14:00:00,53.43,53.46,53.39,53.44,7350.0,50.6929,50.7213,50.6549,50.7024,7350.0
2018-09-17 14:05:00,53.43,53.45,53.42,53.45,3729.0,50.6929,50.7118,50.6834,50.7118,3729.0
2018-09-17 14:10:00,53.46,53.49,53.43,53.49,6950.0,50.7213,50.7498,50.6929,50.7498,6950.0
2018-09-17 14:15:00,53.47,53.49,53.45,53.47,2275.0,50.7308,50.7498,50.7118,50.7308,2275.0
2018-09-17 14:20:00,53.47,53.5,53.46,53.47,13186.0,50.7308,50.7593,50.7213,50.7308,13186.0
2018-09-17 14:25:00,53.46,53.52,53.44,53.47,3688.0,50.7213,50.7783,50.7024,50.7308,3688.0
2018-09-17 14:30:00,53.45,53.47,53.43,53.47,4300.0,50.7118,50.7308,50.6929,50.7308,4300.0
2018-09-17 14:35:00,53.48,53.48,53.44,53.46,13949.0,50.7403,50.7403,50.7024,50.7213,13949.0
2018-09-17 14:40:00,53.46,53.47,53.44,53.46,6934.0,50.7213,50.7308,50.7024,50.7213,6934.0
2018-09-17 14:45:00,53.46,53.46,53.41,53.44,13735.0,50.7213,50.7213,50.6739,50.7024,13735.0
2018-09-17 14:50:00,53.43,53.43,53.39,53.39,8545.0,50.6929,50.6929,50.6549,50.6549,8545.0
2018-09-17 14:55:00,53.4,53.4,53.22,53.3,34047.0,50.6644,50.6644,50.4936,50.5695,34047.0
2018-09-17 15:00:00,53.29,53.34,53.29,53.29,11383.0,50.56,50.6075,50.56,50.56,11383.0
2018-09-17 15:05:00,53.29,53.31,53.2,53.23,82210.0,50.56,50.579,50.4746,50.5031,82210.0
2018-09-17 15:10:00,53.23,53.27,53.21,53.23,11600.0,50.5031,50.5411,50.4841,50.5031,11600.0
2018-09-17 15:15:00,53.24,53.25,53.11,53.11,41421.0,50.5126,50.5221,50.3893,50.3893,41421.0
2018-09-17 15:20:00,53.1,53.11,53.03,53.09,120852.0,50.3798,50.3893,50.3134,50.3703,120852.0
2018-09-17 15:25:00,53.07,53.14,53.04,53.1,31591.0,50.3513,50.4177,50.3228,50.3798,31591.0
2018-09-17 15:30:00,53.1,53.15,53.04,53.04,19627.0,50.3798,50.4272,50.3228,50.3228,19627.0
2018-09-17 15:35:00,53.04,53.1,52.99,53.0,37087.0,50.3228,50.3798,50.2754,50.2849,37087.0
2018-09-17 15:40:00,52.98,53.04,52.92,53.02,30605.0,50.2659,50.3228,50.209,50.3039,30605.0
2018-09-17 15:45:00,53.06,53.13,53.06,53.11,27492.0,50.3418,50.4082,50.3418,50.3893,27492.0
2018-09-17 15:50:00,53.1,53.1,52.95,52.95,22983.0,50.3798,50.3798,50.2375,50.2375,22983.0
2018-09-17 15:55:00,52.97,53.11,52.93,53.1,113389.0,50.2564,50.3893,50.2185,50.3798,113389.0
2018-09-18 09:30:00,53.21,53.58,53.2,53.58,66286.0,50.4841,50.8352,50.4746,50.8352,66286.0
2018-09-18 09:35:00,53.59,53.66,53.57,53.63,52443.0,50.8447,50.9111,50.8257,50.8826,52443.0
2018-09-18 09:40:00,53.65,53.68,53.54,53.62,29480.0,50.9016,50.9301,50.7972,50.8731,29480.0
2018-09-18 09:45:00,53.62,53.75,53.6,53.6,60168.0,50.8731,50.9965,50.8542,50.8542,60168.0
2018-09-18 09:50:00,53.61,53.62,53.55,53.55,11378.0,50.8636,50.8731,50.8067,50.8067,11378.0
2018-09-18 09:55:00,53.55,53.68,53.55,53.6,18840.0,50.8067,50.9301,50.8067,50.8542,18840.0
2018-09-18 10:00:00,53.62,53.62,53.46,53.56,22826.0,50.8731,50.8731,50.7213,50.8162,22826.0
2018-09-18 10:05:00,53.55,53.57,53.48,53.51,8784.0,50.8067,50.8257,50.7403,50.7688,8784.0
2018-09-18 10:10:00,53.51,53.68,53.43,53.66,47029.0,50.7688,50.9301,50.6929,50.9111,47029.0
2018-09-18 10:15:00,53.67,53.74,53.67,53.72,33925.0,50.9206,50.987,50.9206,50.968,33925.0
2018-09-18 10:20:00,53.72,53.82,53.71,53.77,45835.0,50.968,51.0629,50.9585,51.0154,45835.0
2018-09-18 10:25:00,53.78,53.8,53.74,53.74,8539.0,51.0249,51.0439,50.987,50.987,8539.0
2018-09-18 10:30:00,53.76,53.78,53.63,53.65,17808.0,51.006,51.0249,50.8826,50.9016,17808.0
2018-09-18 10:35:00,53.65,53.73,53.64,53.73,7430.0,50.9016,50.9775,50.8921,50.9775,7430.0
2018-09-18 10:40:00,53.7,53.84,53.65,53.81,40349.0,50.949,51.0819,50.9016,51.0534,40349.0
2018-09-18 10:45:00,53.79,53.89,53.79,53.79,23830.0,51.0344,51.1293,51.0344,51.0344,23830.0
2018-09-18 10:50:00,53.8,53.86,53.75,53.78,10410.0,51.0439,51.1008,50.9965,51.0249,10410.0
2018-09-18 10:55:00,53.78,53.91,53.78,53.89,37174.0,51.0249,51.1483,51.0249,51.1293,37174.0
2018-09-18 11:00:00,53.91,53.96,53.81,53.82,53032.0,51.1483,51.1957,51.0534,51.0629,53032.0
2018-09-18 11:05:00,53.8,53.96,53.8,53.94,31498.0,51.0439,51.1957,51.0439,51.1767,31498.0
2018-09-18 11:10:00,53.93,53.96,53.89,53.95,17457.0,51.1673,51.1957,51.1293,51.1862,17457.0
2018-09-18 11:15:00,53.96,54.0,53.95,53.98,36158.0,51.1957,51.2337,51.1862,51.2147,36158.0
2018-09-18 11:20:00,53.99,54.02,53.94,54.02,24322.0,51.2242,51.2526,51.1767,51.2526,24322.0
2018-09-18 11:25:00,53.99,54.05,53.95,54.04,54672.0,51.2242,51.2811,51.1862,51.2716,54672.0
2018-09-18 11:30:00,54.05,54.05,53.98,54.0,15818.0,51.2811,51.2811,51.2147,51.2337,15818.0
2018-09-18 11:35:00,54.03,54.07,54.01,54.06,4509.0,51.2621,51.3001,51.2432,51.2906,4509.0
2018-09-18 11:40:00,54.08,54.1,54.06,54.09,7061.0,51.3096,51.3285,51.2906,51.3191,7061.0
2018-09-18 11:45:00,54.1,54.12,54.08,54.1,15519.0,51.3285,51.3475,51.3096,51.3285,15519.0
2018-09-18 11:50:00,54.1,54.1,54.03,54.04,13702.0,51.3285,51.3285,51.2621,51.2716,13702.0
2018-09-18 11:55:00,54.06,54.1,54.06,54.1,5635.0,51.2906,51.3285,51.2906,51.3285,5635.0
2018-09-18 12:00:00,54.1,54.21,54.1,54.19,39494.0,51.3285,51.4329,51.3285,51.4139,39494.0
2018-09-18 12:05:00,54.2,54.24,54.17,54.18,16160.0,51.4234,51.4614,51.395,51.4044,16160.0
2018-09-18 12:10:00,54.17,54.18,54.12,54.15,7175.0,51.395,51.4044,51.3475,51.376,7175.0
2018-09-18 12:15:00,54.14,54.14,54.08,54.09,2500.0,51.3665,51.3665,51.3096,51.3191,2500.0
2018-09-18 12:20:00,54.1,54.1,54.04,54.04,11330.0,51.3285,51.3285,51.2716,51.2716,11330.0
2018-09-18 12:25:00,54.05,54.05,54.03,54.03,6461.0,51.2811,51.2811,51.2621,51.2621,6461.0
2018-09-18 12:30:00,54.05,54.08,54.04,54.08,8555.0,51.2811,51.3096,51.2716,51.3096,8555.0
2018-09-18 12:35:00,54.09,54.11,54.09,54.09,2644.0,51.3191,51.338,51.3191,51.3191,2644.0
2018-09-18 12:40:00,54.09,54.09,54.02,54.03,5834.0,51.3191,51.3191,51.2526,51.2621,5834.0
2018-09-18 12:45:00,54.01,54.05,53.99,53.99,4500.0,51.2432,51.2811,51.2242,51.2242,4500.0
2018-09-18 12:50:00,53.98,54.02,53.98,53.98,14230.0,51.2147,51.2526,51.2147,51.2147,14230.0
2018-09-18 12:55:00,54.0,54.03,53.99,54.0,10599.0,51.2337,51.2621,51.2242,51.2337,10599.0
2018-09-18 13:00:00,54.01,54.05,54.01,54.05,5700.0,51.2432,51.2811,51.2432,51.2811,5700.0
2018-09-18 13:05:00,54.06,54.09,54.04,54.08,9973.0,51.2906,51.3191,51.2716,51.3096,9973.0
2018-09-18 13:10:00,54.06,54.09,54.05,54.07,6130.0,51.2906,51.3191,51.2811,51.3001,6130.0
2018-09-18 13:15:00,54.1,54.12,54.09,54.09,3491.0,51.3285,51.3475,51.3191,51.3191,3491.0
2018-09-18 13:20:00,54.1,54.11,54.03,54.06,2273.0,51.3285,51.338,51.2621,51.2906,2273.0
2018-09-18 13:25:00,54.04,54.04,53.98,53.98,7577.0,51.2716,51.2716,51.2147,51.2147,7577.0
2018-09-18 13:30:00,54.0,54.01,53.94,53.95,15863.0,51.2337,51.2432,51.1767,51.1862,15863.0
2018-09-18 13:35:00,53.96,54.02,53.96,54.02,6040.0,51.1957,51.2526,51.1957,51.2526,6040.0
2018-09-18 13:40:00,54.03,54.06,54.01,54.04,12618.0,51.2621,51.2906,51.2432,51.2716,12618.0
2018-09-18 13:45:00,54.03,54.04,54.0,54.02,6695.0,51.2621,51.2716,51.2337,51.2526,6695.0
2018-09-18 13:50:00,54.08,54.11,54.06,54.11,20214.0,51.3096,51.338,51.2906,51.338,20214.0
2018-09-18 13:55:00,54.12,54.12,54.09,54.1,4170.0,51.3475,51.3475,51.3191,51.3285,4170.0
2018-09-18 14:00:00,54.11,54.14,54.08,54.13,12487.0,51.338,51.3665,51.3096,51.357,12487.0
2018-09-18 14:05:00,54.11,54.11,54.11,54.11,200.0,51.338,51.338,51.338,51.338,200.0
2018-09-18 14:10:00,54.12,54.17,54.12,54.15,10558.0,51.3475,51.395,51.3475,51.376,10558.0
2018-09-18 14:15:00,54.17,54.17,54.12,54.17,11598.0,51.395,51.395,51.3475,51.395,11598.0
2018-09-18 14:20:00,54.17,54.19,54.11,54.19,11972.0,51.395,51.4139,51.338,51.4139,11972.0
2018-09-18 14:25:00,54.19,54.25,54.19,54.22,44969.0,51.4139,51.4709,51.4139,51.4424,44969.0
2018-09-18 14:30:00,54.23,54.26,54.21,54.22,35465.0,51.4519,51.4803,51.4329,51.4424,35465.0
2018-09-18 14:35:00,54.22,54.29,54.22,54.25,42666.0,51.4424,51.5088,51.4424,51.4709,42666.0
2018-09-18 14:40:00,54.26,54.28,54.24,54.25,10277.0,51.4803,51.4993,51.4614,51.4709,10277.0
2018-09-18 14:45:00,54.25,54.28,54.22,54.22,22985.0,51.4709,51.4993,51.4424,51.4424,22985.0
2018-09-18 14:50:00,54.21,54.22,54.15,54.18,14322.0,51.4329,51.4424,51.376,51.4044,14322.0
2018-09-18 14:55:00,54.18,54.18,54.13,54.15,25493.0,51.4044,51.4044,51.357,51.376,25493.0
2018-09-18 15:00:00,54.14,54.17,54.12,54.17,9847.0,51.3665,51.395,51.3475,51.395,9847.0
2018-09-18 15:05:00,54.16,54.16,54.11,54.12,8266.0,51.3855,51.3855,51.338,51.3475,8266.0
2018-09-18 15:10:00,54.13,54.16,54.08,54.16,30182.0,51.357,51.3855,51.3096,51.3855,30182.0
2018-09-18 15:15:00,54.15,54.15,54.09,54.1,14053.0,51.376,51.376,51.3191,51.3285,14053.0
2018-09-18 15:20:00,54.12,54.22,54.12,54.18,29850.0,51.3475,51.4424,51.3475,51.4044,29850.0
2018-09-18 15:25:00,54.18,54.2,54.15,54.16,19341.0,51.4044,51.4234,51.376,51.3855,19341.0
2018-09-18 15:30:00,54.15,54.16,54.09,54.09,14544.0,51.376,51.3855,51.3191,51.3191,14544.0
2018-09-18 15:35:00,54.08,54.11,54.05,54.09,9589.0,51.3096,51.338,51.2811,51.3191,9589.0
2018-09-18 15:40:00,54.09,54.14,54.05,54.06,15582.0,51.3191,51.3665,51.2811,51.2906,15582.0
2018-09-18 15:45:00,54.05,54.05,53.95,53.99,42974.0,51.2811,51.2811,51.1862,51.2242,42974.0
2018-09-18 15:50:00,53.98,53.98,53.92,53.92,36350.0,51.2147,51.2147,51.1578,51.1578,36350.0
2018-09-18 15:55:00,53.91,54.04,53.91,53.94,55902.0,51.1483,51.2716,51.1483,51.1767,55902.0
2018-09-19 09:30:00,53.97,54.27,53.96,54.2,51280.0,51.2052,51.4898,51.1957,51.4234,51280.0
2018-09-19 09:35:00,54.2,54.26,54.08,54.1,44050.0,51.4234,51.4803,51.3096,51.3285,44050.0
2018-09-19 09:40:00,54.1,54.14,54.04,54.11,30027.0,51.3285,51.3665,51.2716,51.338,30027.0
2018-09-19 09:45:00,54.1,54.14,54.04,54.07,8181.0,51.3285,51.3665,51.2716,51.3001,8181.0
2018-09-19 09:50:00,54.06,54.15,54.06,54.15,6814.0,51.2906,51.376,51.2906,51.376,6814.0
2018-09-19 09:55:00,54.12,54.14,54.06,54.1,18613.0,51.3475,51.3665,51.2906,51.3285,18613.0
2018-09-19 10:00:00,54.1,54.25,54.1,54.24,9214.0,51.3285,51.4709,51.3285,51.4614,9214.0
2018-09-19 10:05:00,54.24,54.24,54.13,54.13,16299.0,51.4614,51.4614,51.357,51.357,16299.0
2018-09-19 10:10:00,54.12,54.13,53.94,53.96,26667.0,51.3475,51.357,51.1767,51.1957,26667.0
2018-09-19 10:15:00,53.94,53.97,53.88,53.92,25586.0,51.1767,51.2052,51.1198,51.1578,25586.0
2018-09-19 10:20:00,53.89,54.05,53.89,54.04,127924.0,51.1293,51.2811,51.1293,51.2716,127924.0
2018-09-19 10:25:00,54.04,54.15,53.98,53.98,45179.0,51.2716,51.376,51.2147,51.2147,45179.0
2018-09-19 10:30:00,54.01,54.1,54.0,54.04,21841.0,51.2432,51.3285,51.2337,51.2716,21841.0
2018-09-19 10:35:00,54.05,54.08,54.0,54.05,15494.0,51.2811,51.3096,51.2337,51.2811,15494.0
2018-09-19 10:40:00,54.05,54.13,54.0,54.1,19606.0,51.2811,51.357,51.2337,51.3285,19606.0
2018-09-19 10:45:00,54.13,54.16,54.1,54.13,3404.0,51.357,51.3855,51.3285,51.357,3404.0
2018-09-19 10:50:00,54.1,54.11,54.04,54.06,4734.0,51.3285,51.338,51.2716,51.2906,4734.0
2018-09-19 10:55:00,54.06,54.06,54.0,54.04,9083.0,51.2906,51.2906,51.2337,51.2716,9083.0
2018-09-19 11:00:00,54.01,54.1,53.99,54.1,5319.0,51.2432,51.3285,51.2242,51.3285,5319.0
2018-09-19 11:05:00,54.11,54.3,54.11,54.3,36225.0,51.338,51.5183,51.338,51.5183,36225.0
2018-09-19 11:10:00,54.33,54.34,54.27,54.27,34385.0,51.5468,51.5562,51.4898,51.4898,34385.0
2018-09-19 11:15:00,54.3,54.37,54.24,54.27,51347.0,51.5183,51.5847,51.4614,51.4898,51347.0
2018-09-19 11:20:00,54.26,54.29,54.19,54.19,20346.0,51.4803,51.5088,51.4139,51.4139,20346.0
2018-09-19 11:25:00,54.21,54.22,54.14,54.17,14664.0,51.4329,51.4424,51.3665,51.395,14664.0
2018-09-19 11:30:00,54.17,54.23,54.12,54.2,12611.0,51.395,51.4519,51.3475,51.4234,12611.0
2018-09-19 11:35:00,54.2,54.25,54.18,54.21,4830.0,51.4234,51.4709,51.4044,51.4329,4830.0
2018-09-19 11:40:00,54.23,54.23,54.13,54.2,15524.0,51.4519,51.4519,51.357,51.4234,15524.0
2018-09-19 11:45:00,54.17,54.17,54.13,54.13,2277.0,51.395,51.395,51.357,51.357,2277.0
2018-09-19 11:50:00,54.18,54.26,54.18,54.22,7700.0,51.4044,51.4803,51.4044,51.4424,7700.0
2018-09-19 11:55:00,54.24,54.28,54.24,54.25,4100.0,51.4614,51.4993,51.4614,51.4709,4100.0
2018-09-19 12:00:00,54.28,54.3,54.25,54.29,7623.0,51.4993,51.5183,51.4709,51.5088,7623.0
2018-09-19 12:05:00,54.25,54.26,54.2,54.22,10356.0,51.4709,51.4803,51.4234,51.4424,10356.0
2018-09-19 12:10:00,54.21,54.21,54.15,54.17,10120.0,51.4329,51.4329,51.376,51.395,10120.0
2018-09-19 12:15:00,54.2,54.2,54.14,54.17,5000.0,51.4234,51.4234,51.3665,51.395,5000.0
2018-09-19 12:20:00,54.18,54.22,54.14,54.17,15177.0,51.4044,51.4424,51.3665,51.395,15177.0
2018-09-19 12:25:00,54.18,54.21,54.18,54.19,3825.0,51.4044,51.4329,51.4044,51.4139,3825.0
2018-09-19 12:30:00,54.17,54.19,54.15,54.17,7745.0,51.395,51.4139,51.376,51.395,7745.0
2018-09-19 12:35:00,54.17,54.17,54.04,54.05,21008.0,51.395,51.395,51.2716,51.2811,21008.0
2018-09-19 12:40:00,54.04,54.09,54.02,54.09,7693.0,51.2716,51.3191,51.2526,51.3191,7693.0
2018-09-19 12:45:00,54.09,54.09,54.06,54.09,16677.0,51.3191,51.3191,51.2906,51.3191,16677.0
2018-09-19 12:50:00,54.1,54.15,54.1,54.15,7076.0,51.3285,51.376,51.3285,51.376,7076.0
2018-09-19 12:55:00,54.16,54.22,54.15,54.21,14532.0,51.3855,51.4424,51.376,51.4329,14532.0
2018-09-19 13:00:00,54.2,54.23,54.17,54.18,9691.0,51.4234,51.4519,51.395,51.4044,9691.0
2018-09-19 13:05:00,54.16,54.16,54.1,54.12,5291.0,51.3855,51.3855,51.3285,51.3475,5291.0
2018-09-19 13:10:00,54.12,54.15,54.08,54.08,10201.0,51.3475,51.376,51.3096,51.3096,10201.0
2018-09-19 13:15:00,54.11,54.15,54.09,54.09,4280.0,51.338,51.376,51.3191,51.3191,4280.0
2018-09-19 13:20:00,54.08,54.11,54.06,54.08,6330.0,51.3096,51.338,51.2906,51.3096,6330.0
2018-09-19 13:25:00,54.06,54.08,54.05,54.07,6322.0,51.2906,51.3096,51.2811,51.3001,6322.0
2018-09-19 13:30:00,54.06,54.1,54.04,54.06,8663.0,51.2906,51.3285,51.2716,51.2906,8663.0
2018-09-19 13:35:00,54.04,54.13,54.04,54.12,30271.0,51.2716,51.357,51.2716,51.3475,30271.0
2018-09-19 13:40:00,54.14,54.16,54.1,54.1,5315.0,51.3665,51.3855,51.3285,51.3285,5315.0
2018-09-19 13:45:00,54.12,54.12,54.1,54.1,1307.0,51.3475,51.3475,51.3285,51.3285,1307.0
2018-09-19 13:50:00,54.12,54.16,54.12,54.15,6888.0,51.3475,51.3855,51.3475,51.376,6888.0
2018-09-19 13:55:00,54.15,54.15,54.13,54.13,2779.0,51.376,51.376,51.357,51.357,2779.0
2018-09-19 14:00:00,54.11,54.14,54.11,54.11,5786.0,51.338,51.3665,51.338,51.338,5786.0
2018-09-19 14:05:00,54.11,54.11,54.08,54.1,22446.0,51.338,51.338,51.3096,51.3285,22446.0
2018-09-19 14:10:00,54.11,54.16,54.09,54.14,3787.0,51.338,51.3855,51.3191,51.3665,3787.0
2018-09-19 14:15:00,54.15,54.2,54.15,54.17,2834.0,51.376,51.4234,51.376,51.395,2834.0
2018-09-19 14:20:00,54.17,54.17,54.13,54.16,2200.0,51.395,51.395,51.357,51.3855,2200.0
2018-09-19 14:25:00,54.15,54.15,54.15,54.15,10100.0,51.376,51.376,51.376,51.376,10100.0
2018-09-19 14:30:00,54.14,54.14,54.1,54.1,1043.0,51.3665,51.3665,51.3285,51.3285,1043.0
2018-09-19 14:35:00,54.09,54.13,54.09,54.11,4999.0,51.3191,51.357,51.3191,51.338,4999.0
2018-09-19 14:40:00,54.1,54.12,54.09,54.09,2122.0,51.3285,51.3475,51.3191,51.3191,2122.0
2018-09-19 14:45:00,54.09,54.1,54.09,54.1,400.0,51.3191,51.3285,51.3191,51.3285,400.0
2018-09-19 14:50:00,54.09,54.11,54.09,54.1,1333.0,51.3191,51.338,51.3191,51.3285,1333.0
2018-09-19 14:55:00,54.11,54.11,54.05,54.05,8148.0,51.338,51.338,51.2811,51.2811,8148.0
2018-09-19 15:00:00,54.06,54.11,54.06,54.09,5516.0,51.2906,51.338,51.2906,51.3191,5516.0
2018-09-19 15:05:00,54.08,54.09,54.07,54.09,5893.0,51.3096,51.3191,51.3001,51.3191,5893.0
2018-09-19 15:10:00,54.07,54.07,54.05,54.07,2429.0,51.3001,51.3001,51.2811,51.3001,2429.0
2018-09-19 15:15:00,54.06,54.06,54.03,54.03,4316.0,51.2906,51.2906,51.2621,51.2621,4316.0
2018-09-19 15:20:00,54.05,54.12,54.04,54.12,3134.0,51.2811,51.3475,51.2716,51.3475,3134.0
2018-09-19 15:25:00,54.13,54.17,54.13,54.13,13237.0,51.357,51.395,51.357,51.357,13237.0
2018-09-19 15:30:00,54.12,54.18,54.12,54.15,11266.0,51.3475,51.4044,51.3475,51.376,11266.0
2018-09-19 15:35:00,54.15,54.19,54.15,54.17,5528.0,51.376,51.4139,51.376,51.395,5528.0
2018-09-19 15:40:00,54.16,54.23,54.16,54.22,20235.0,51.3855,51.4519,51.3855,51.4424,20235.0
2018-09-19 15:45:00,54.2,54.21,54.16,54.2,12875.0,51.4234,51.4329,51.3855,51.4234,12875.0
2018-09-19 15:50:00,54.21,54.25,54.2,54.2,50828.0,51.4329,51.4709,51.4234,51.4234,50828.0
2018-09-19 15:55:00,54.2,54.2,54.12,54.13,36119.0,51.4234,51.4234,51.3475,51.357,36119.0
2018-09-20 09:30:00,54.9,55.04,54.86,54.99,173720.0,52.0876,52.2204,52.0496,52.173,173720.0
2018-09-20 09:35:00,54.97,55.06,54.88,55.06,58623.0,52.154,52.2394,52.0686,52.2394,58623.0
2018-09-20 09:40:00,55.06,55.1,54.98,55.0,32955.0,52.2394,52.2773,52.1635,52.1824,32955.0
2018-09-20 09:45:00,55.0,55.05,54.93,55.0,23392.0,52.1824,52.2299,52.116,52.1824,23392.0
2018-09-20 09:50:00,54.98,54.99,54.83,54.87,25450.0,52.1635,52.173,52.0211,52.0591,25450.0
2018-09-20 09:55:00,54.9,54.97,54.89,54.94,50373.0,52.0876,52.154,52.0781,52.1255,50373.0
2018-09-20 10:00:00,54.95,55.1,54.94,55.08,44653.0,52.135,52.2773,52.1255,52.2583,44653.0
2018-09-20 10:05:00,55.08,55.08,55.0,55.0,19373.0,52.2583,52.2583,52.1824,52.1824,19373.0
2018-09-20 10:10:00,54.99,55.1,54.99,55.04,18215.0,52.173,52.2773,52.173,52.2204,18215.0
2018-09-20 10:15:00,55.05,55.11,55.02,55.11,7694.0,52.2299,52.2868,52.2014,52.2868,7694.0
2018-09-20 10:20:00,55.11,55.2,55.1,55.12,57534.0,52.2868,52.3722,52.2773,52.2963,57534.0
2018-09-20 10:25:00,55.12,55.12,54.95,54.99,29133.0,52.2963,52.2963,52.135,52.173,29133.0
2018-09-20 10:30:00,54.99,55.05,54.97,55.03,15965.0,52.173,52.2299,52.154,52.2109,15965.0
2018-09-20 10:35:00,55.02,55.08,54.93,55.06,24565.0,52.2014,52.2583,52.116,52.2394,24565.0
2018-09-20 10:40:00,55.07,55.16,55.05,55.15,7558.0,52.2489,52.3342,52.2299,52.3248,7558.0
2018-09-20 10:45:00,55.17,55.17,55.08,55.14,21701.0,52.3437,52.3437,52.2583,52.3153,21701.0
2018-09-20 10:50:00,55.13,55.14,55.04,55.06,21311.0,52.3058,52.3153,52.2204,52.2394,21311.0
2018-09-20 10:55:00,55.04,55.11,55.04,55.07,26295.0,52.2204,52.2868,52.2204,52.2489,26295.0
2018-09-20 11:00:00,55.08,55.17,55.07,55.16,25888.0,52.2583,52.3437,52.2489,52.3342,25888.0
2018-09-20 11:05:00,55.16,55.17,55.12,55.15,15689.0,52.3342,52.3437,52.2963,52.3248,15689.0
2018-09-20 11:10:00,55.14,55.14,55.1,55.13,12184.0,52.3153,52.3153,52.2773,52.3058,12184.0
2018-09-20 11:15:00,55.13,55.15,55.08,55.13,6029.0,52.3058,52.3248,52.2583,52.3058,6029.0
2018-09-20 11:20:00,55.14,55.22,55.1,55.21,29335.0,52.3153,52.3912,52.2773,52.3817,29335.0
2018-09-20 11:25:00,55.2,55.23,55.15,55.22,7546.0,52.3722,52.4007,52.3248,52.3912,7546.0
2018-09-20 11:30:00,55.22,55.28,55.22,55.24,27915.0,52.3912,52.4481,52.3912,52.4101,27915.0
2018-09-20 11:35:00,55.22,55.28,55.2,55.24,26949.0,52.3912,52.4481,52.3722,52.4101,26949.0
2018-09-20 11:40:00,55.24,55.31,55.24,55.31,15064.0,52.4101,52.4766,52.4101,52.4766,15064.0
2018-09-20 11:45:00,55.31,55.35,55.25,55.26,21996.0,52.4766,52.5145,52.4196,52.4291,21996.0
2018-09-20 11:50:00,55.27,55.3,55.26,55.3,9399.0,52.4386,52.4671,52.4291,52.4671,9399.0
2018-09-20 11:55:00,55.3,55.36,55.3,55.36,5603.0,52.4671,52.524,52.4671,52.524,5603.0
2018-09-20 12:00:00,55.36,55.37,55.28,55.29,18225.0,52.524,52.5335,52.4481,52.4576,18225.0
2018-09-20 12:05:00,55.29,55.34,55.28,55.29,17696.0,52.4576,52.505,52.4481,52.4576,17696.0
2018-09-20 12:10:00,55.29,55.3,55.27,55.3,7125.0,52.4576,52.4671,52.4386,52.4671,7125.0
2018-09-20 12:15:00,55.3,55.32,55.29,55.3,19021.0,52.4671,52.486,52.4576,52.4671,19021.0
2018-09-20 12:20:00,55.32,55.36,55.31,55.34,8975.0,52.486,52.524,52.4766,52.505,8975.0
2018-09-20 12:25:00,55.36,55.36,55.32,55.33,7068.0,52.524,52.524,52.486,52.4955,7068.0
2018-09-20 12:30:00,55.33,55.33,55.28,55.29,13965.0,52.4955,52.4955,52.4481,52.4576,13965.0
2018-09-20 12:35:00,55.3,55.37,55.29,55.37,21397.0,52.4671,52.5335,52.4576,52.5335,21397.0
2018-09-20 12:40:00,55.36,55.38,55.29,55.37,16271.0,52.524,52.543,52.4576,52.5335,16271.0
2018-09-20 12:45:00,55.38,55.42,55.37,55.38,25411.0,52.543,52.5809,52.5335,52.543,25411.0
2018-09-20 12:50:00,55.38,55.43,55.38,55.42,2450.0,52.543,52.5904,52.543,52.5809,2450.0
2018-09-20 12:55:00,55.41,55.43,55.39,55.4,6300.0,52.5714,52.5904,52.5525,52.5619,6300.0
2018-09-20 13:00:00,55.42,55.47,55.42,55.46,11778.0,52.5809,52.6284,52.5809,52.6189,11778.0
2018-09-20 13:05:00,55.46,55.5,55.45,55.47,20621.0,52.6189,52.6568,52.6094,52.6284,20621.0
2018-09-20 13:10:00,55.46,55.48,55.41,55.43,20721.0,52.6189,52.6378,52.5714,52.5904,20721.0
2018-09-20 13:15:00,55.42,55.42,55.39,55.41,4112.0,52.5809,52.5809,52.5525,52.5714,4112.0
2018-09-20 13:20:00,55.42,55.42,55.39,55.39,5845.0,52.5809,52.5809,52.5525,52.5525,5845.0
2018-09-20 13:25:00,55.39,55.4,55.32,55.35,13136.0,52.5525,52.5619,52.486,52.5145,13136.0
2018-09-20 13:30:00,55.32,55.35,55.32,55.35,3649.0,52.486,52.5145,52.486,52.5145,3649.0
2018-09-20 13:35:00,55.35,55.36,55.33,55.35,10208.0,52.5145,52.524,52.4955,52.5145,10208.0
2018-09-20 13:40:00,55.33,55.37,55.33,55.34,5870.0,52.4955,52.5335,52.4955,52.505,5870.0
2018-09-20 13:45:00,55.35,55.37,55.31,55.37,4400.0,52.5145,52.5335,52.4766,52.5335,4400.0
2018-09-20 13:50:00,55.37,55.37,55.32,55.33,17776.0,52.5335,52.5335,52.486,52.4955,17776.0
2018-09-20 13:55:00,55.34,55.39,55.34,55.37,26596.0,52.505,52.5525,52.505,52.5335,26596.0
2018-09-20 14:00:00,55.36,55.4,55.36,55.39,20632.0,52.524,52.5619,52.524,52.5525,20632.0
2018-09-20 14:05:00,55.39,55.41,55.38,55.38,11800.0,52.5525,52.5714,52.543,52.543,11800.0
2018-09-20 14:10:00,55.39,55.43,55.38,55.4,5551.0,52.5525,52.5904,52.543,52.5619,5551.0
2018-09-20 14:15:00,55.4,55.41,55.38,55.4,3500.0,52.5619,52.5714,52.543,52.5619,3500.0
2018-09-20 14:20:00,55.4,55.4,55.36,55.36,6053.0,52.5619,52.5619,52.524,52.524,6053.0
2018-09-20 14:25:00,55.39,55.41,55.38,55.41,115123.0,52.5525,52.5714,52.543,52.5714,115123.0
2018-09-20 14:30:00,55.41,55.42,55.4,55.42,17450.0,52.5714,52.5809,52.5619,52.5809,17450.0
2018-09-20 14:35:00,55.42,55.44,55.39,55.4,28211.0,52.5809,52.5999,52.5525,52.5619,28211.0
2018-09-20 14:40:00,55.4,55.4,55.31,55.39,22981.0,52.5619,52.5619,52.4766,52.5525,22981.0
2018-09-20 14:45:00,55.42,55.48,55.41,55.48,12388.0,52.5809,52.6378,52.5714,52.6378,12388.0
2018-09-20 14:50:00,55.47,55.5,55.46,55.47,24504.0,52.6284,52.6568,52.6189,52.6284,24504.0
2018-09-20 14:55:00,55.47,55.49,55.45,55.47,12709.0,52.6284,52.6473,52.6094,52.6284,12709.0
2018-09-20 15:00:00,55.48,55.53,55.46,55.47,21408.0,52.6378,52.6853,52.6189,52.6284,21408.0
2018-09-20 15:05:00,55.47,55.49,55.47,55.48,11870.0,52.6284,52.6473,52.6284,52.6378,11870.0
2018-09-20 15:10:00,55.48,55.58,55.48,55.55,21927.0,52.6378,52.7327,52.6378,52.7043,21927.0
2018-09-20 15:15:00,55.56,55.61,55.55,55.57,11844.0,52.7138,52.7612,52.7043,52.7232,11844.0
2018-09-20 15:20:00,55.58,55.58,55.5,55.5,33397.0,52.7327,52.7327,52.6568,52.6568,33397.0
2018-09-20 15:25:00,55.5,55.54,55.49,55.52,9296.0,52.6568,52.6948,52.6473,52.6758,9296.0
2018-09-20 15:30:00,55.52,55.52,55.48,55.48,24550.0,52.6758,52.6758,52.6378,52.6378,24550.0
2018-09-20 15:35:00,55.49,55.51,55.46,55.47,62428.0,52.6473,52.6663,52.6189,52.6284,62428.0
2018-09-20 15:40:00,55.48,55.49,55.39,55.4,40917.0,52.6378,52.6473,52.5525,52.5619,40917.0
2018-09-20 15:45:00,55.39,55.48,55.38,55.43,43883.0,52.5525,52.6378,52.543,52.5904,43883.0
2018-09-20 15:50:00,55.41,55.41,55.35,55.38,39643.0,52.5714,52.5714,52.5145,52.543,39643.0
2018-09-20 15:55:00,55.38,55.44,55.35,55.41,114624.0,52.543,52.5999,52.5145,52.5714,114624.0
2018-09-21 09:30:00,55.89,55.93,55.72,55.8,135639.0,53.0268,53.0648,52.8656,52.9415,135639.0
2018-09-21 09:35:00,55.82,55.91,55.8,55.87,35491.0,52.9604,53.0458,52.9415,53.0079,35491.0
2018-09-21 09:40:00,55.89,55.92,55.85,55.85,45184.0,53.0268,53.0553,52.9889,52.9889,45184.0
2018-09-21 09:45:00,55.88,55.95,55.87,55.91,19470.0,53.0174,53.0838,53.0079,53.0458,19470.0
2018-09-21 09:50:00,55.9,55.92,55.79,55.82,26984.0,53.0363,53.0553,52.932,52.9604,26984.0
2018-09-21 09:55:00,55.85,55.87,55.76,55.76,20908.0,52.9889,53.0079,52.9035,52.9035,20908.0
2018-09-21 10:00:00,55.75,55.81,55.71,55.75,42403.0,52.894,52.9509,52.8561,52.894,42403.0
2018-09-21 10:05:00,55.77,55.85,55.77,55.85,37209.0,52.913,52.9889,52.913,52.9889,37209.0
2018-09-21 10:10:00,55.84,55.84,55.75,55.81,30866.0,52.9794,52.9794,52.894,52.9509,30866.0
2018-09-21 10:15:00,55.8,55.84,55.77,55.78,12653.0,52.9415,52.9794,52.913,52.9225,12653.0
2018-09-21 10:20:00,55.78,55.78,55.59,55.65,41962.0,52.9225,52.9225,52.7422,52.7991,41962.0
2018-09-21 10:25:00,55.65,55.66,55.56,55.59,23403.0,52.7991,52.8086,52.7138,52.7422,23403.0
2018-09-21 10:30:00,55.58,55.58,55.51,55.53,15250.0,52.7327,52.7327,52.6663,52.6853,15250.0
2018-09-21 10:35:00,55.53,55.64,55.53,55.62,15912.0,52.6853,52.7897,52.6853,52.7707,15912.0
2018-09-21 10:40:00,55.64,55.67,55.6,55.61,33075.0,52.7897,52.8181,52.7517,52.7612,33075.0
2018-09-21 10:45:00,55.59,55.65,55.59,55.6,11576.0,52.7422,52.7991,52.7422,52.7517,11576.0
2018-09-21 10:50:00,55.63,55.63,55.53,55.56,14756.0,52.7802,52.7802,52.6853,52.7138,14756.0
2018-09-21 10:55:00,55.55,55.61,55.54,55.58,8541.0,52.7043,52.7612,52.6948,52.7327,8541.0
2018-09-21 11:00:00,55.56,55.58,55.5,55.52,9189.0,52.7138,52.7327,52.6568,52.6758,9189.0
2018-09-21 11:05:00,55.55,55.6,55.46,55.57,31756.0,52.7043,52.7517,52.6189,52.7232,31756.0
2018-09-21 11:10:00,55.61,55.63,55.57,55.58,12148.0,52.7612,52.7802,52.7232,52.7327,12148.0
2018-09-21 11:15:00,55.57,55.64,55.57,55.61,33112.0,52.7232,52.7897,52.7232,52.7612,33112.0
2018-09-21 11:20:00,55.62,55.64,55.58,55.64,26392.0,52.7707,52.7897,52.7327,52.7897,26392.0
2018-09-21 11:25:00,55.65,55.66,55.6,55.66,45710.0,52.7991,52.8086,52.7517,52.8086,45710.0
2018-09-21 11:30:00,55.66,55.68,55.62,55.66,30250.0,52.8086,52.8276,52.7707,52.8086,30250.0
2018-09-21 11:35:00,55.64,55.65,55.6,55.63,27600.0,52.7897,52.7991,52.7517,52.7802,27600.0
2018-09-21 11:40:00,55.63,55.64,55.6,55.64,15062.0,52.7802,52.7897,52.7517,52.7897,15062.0
2018-09-21 11:45:00,55.63,55.74,55.63,55.71,29283.0,52.7802,52.8845,52.7802,52.8561,29283.0
2018-09-21 11:50:00,55.71,55.73,55.66,55.73,11358.0,52.8561,52.875,52.8086,52.875,11358.0
2018-09-21 11:55:00,55.73,55.73,55.69,55.71,9985.0,52.875,52.875,52.8371,52.8561,9985.0
2018-09-21 12:00:00,55.73,55.75,55.71,55.72,8201.0,52.875,52.894,52.8561,52.8656,8201.0
2018-09-21 12:05:00,55.72,55.77,55.7,55.77,26669.0,52.8656,52.913,52.8466,52.913,26669.0
2018-09-21 12:10:00,55.77,55.79,55.75,55.75,8830.0,52.913,52.932,52.894,52.894,8830.0
2018-09-21 12:15:00,55.76,55.76,55.68,55.69,7247.0,52.9035,52.9035,52.8276,52.8371,7247.0
2018-09-21 12:20:00,55.69,55.7,55.64,55.67,10352.0,52.8371,52.8466,52.7897,52.8181,10352.0
2018-09-21 12:25:00,55.68,55.77,55.63,55.66,33370.0,52.8276,52.913,52.7802,52.8086,33370.0
2018-09-21 12:30:00,55.65,55.66,55.58,55.59,4152.0,52.7991,52.8086,52.7327,52.7422,4152.0
2018-09-21 12:35:00,55.57,55.6,55.52,55.6,19555.0,52.7232,52.7517,52.6758,52.7517,19555.0
2018-09-21 12:40:00,55.59,55.59,55.55,55.55,8040.0,52.7422,52.7422,52.7043,52.7043,8040.0
2018-09-21 12:45:00,55.56,55.61,55.56,55.61,9720.0,52.7138,52.7612,52.7138,52.7612,9720.0
2018-09-21 12:50:00,55.6,55.64,55.59,55.64,16973.0,52.7517,52.7897,52.7422,52.7897,16973.0
2018-09-21 12:55:00,55.62,55.62,55.57,55.6,1100.0,52.7707,52.7707,52.7232,52.7517,1100.0
2018-09-21 13:00:00,55.59,55.6,55.57,55.57,3162.0,52.7422,52.7517,52.7232,52.7232,3162.0
2018-09-21 13:05:00,55.58,55.6,55.54,55.54,8300.0,52.7327,52.7517,52.6948,52.6948,8300.0
2018-09-21 13:10:00,55.55,55.58,55.53,55.54,51985.0,52.7043,52.7327,52.6853,52.6948,51985.0
2018-09-21 13:15:00,55.53,55.59,55.53,55.59,6472.0,52.6853,52.7422,52.6853,52.7422,6472.0
2018-09-21 13:20:00,55.58,55.62,55.58,55.6,8700.0,52.7327,52.7707,52.7327,52.7517,8700.0
2018-09-21 13:25:00,55.6,55.6,55.54,55.56,14096.0,52.7517,52.7517,52.6948,52.7138,14096.0
2018-09-21 13:30:00,55.56,55.57,55.54,55.54,13335.0,52.7138,52.7232,52.6948,52.6948,13335.0
2018-09-21 13:35:00,55.53,55.54,55.5,55.53,7805.0,52.6853,52.6948,52.6568,52.6853,7805.0
2018-09-21 13:40:00,55.54,55.55,55.53,55.55,9461.0,52.6948,52.7043,52.6853,52.7043,9461.0
2018-09-21 13:45:00,55.55,55.56,55.5,55.5,12472.0,52.7043,52.7138,52.6568,52.6568,12472.0
2018-09-21 13:50:00,55.51,55.53,55.43,55.5,41111.0,52.6663,52.6853,52.5904,52.6568,41111.0
2018-09-21 13:55:00,55.51,55.57,55.49,55.57,13272.0,52.6663,52.7232,52.6473,52.7232,13272.0
2018-09-21 14:00:00,55.56,55.57,55.54,55.55,4328.0,52.7138,52.7232,52.6948,52.7043,4328.0
2018-09-21 14:05:00,55.54,55.54,55.51,55.51,3600.0,52.6948,52.6948,52.6663,52.6663,3600.0
2018-09-21 14:10:00,55.54,55.54,55.39,55.39,47403.0,52.6948,52.6948,52.5525,52.5525,47403.0
2018-09-21 14:15:00,55.4,55.44,55.39,55.42,31776.0,52.5619,52.5999,52.5525,52.5809,31776.0
2018-09-21 14:20:00,55.43,55.5,55.43,55.49,23632.0,52.5904,52.6568,52.5904,52.6473,23632.0
2018-09-21 14:25:00,55.48,55.51,55.48,55.51,2869.0,52.6378,52.6663,52.6378,52.6663,2869.0
2018-09-21 14:30:00,55.5,55.52,55.49,55.5,18975.0,52.6568,52.6758,52.6473,52.6568,18975.0
2018-09-21 14:35:00,55.48,55.54,55.48,55.53,3200.0,52.6378,52.6948,52.6378,52.6853,3200.0
2018-09-21 14:40:00,55.51,55.51,55.45,55.46,30548.0,52.6663,52.6663,52.6094,52.6189,30548.0
2018-09-21 14:45:00,55.45,55.48,55.44,55.44,24049.0,52.6094,52.6378,52.5999,52.5999,24049.0
2018-09-21 14:50:00,55.43,55.43,55.35,55.37,23240.0,52.5904,52.5904,52.5145,52.5335,23240.0
2018-09-21 14:55:00,55.37,55.4,55.33,55.36,27334.0,52.5335,52.5619,52.4955,52.524,27334.0
2018-09-21 15:00:00,55.35,55.39,55.35,55.37,15638.0,52.5145,52.5525,52.5145,52.5335,15638.0
2018-09-21 15:05:00,55.38,55.41,55.36,55.38,28524.0,52.543,52.5714,52.524,52.543,28524.0
2018-09-21 15:10:00,55.39,55.45,55.38,55.44,18520.0,52.5525,52.6094,52.543,52.5999,18520.0
2018-09-21 15:15:00,55.42,55.42,55.33,55.36,14319.0,52.5809,52.5809,52.4955,52.524,14319.0
2018-09-21 15:20:00,55.34,55.39,55.34,55.38,15314.0,52.505,52.5525,52.505,52.543,15314.0
2018-09-21 15:25:00,55.39,55.4,55.34,55.35,6965.0,52.5525,52.5619,52.505,52.5145,6965.0
2018-09-21 15:30:00,55.35,55.38,55.34,55.36,17427.0,52.5145,52.543,52.505,52.524,17427.0
2018-09-21 15:35:00,55.36,55.36,55.31,55.34,23126.0,52.524,52.524,52.4766,52.505,23126.0
2018-09-21 15:40:00,55.34,55.36,55.28,55.31,81122.0,52.505,52.524,52.4481,52.4766,81122.0
2018-09-21 15:45:00,55.32,55.38,55.26,55.26,53018.0,52.486,52.543,52.4291,52.4291,53018.0
2018-09-21 15:50:00,55.27,55.39,55.27,55.36,59978.0,52.4386,52.5525,52.4386,52.524,59978.0
2018-09-21 15:55:00,55.34,55.36,55.13,55.23,147397.0,52.505,52.524,52.3058,52.4007,147397.0
2018-09-24 09:30:00,54.86,54.88,54.61,54.7,101398.0,52.0496,52.0686,51.8124,51.8978,101398.0
2018-09-24 09:35:00,54.71,54.85,54.66,54.85,59371.0,51.9073,52.0401,51.8599,52.0401,59371.0
2018-09-24 09:40:00,54.83,54.9,54.83,54.9,17047.0,52.0211,52.0876,52.0211,52.0876,17047.0
2018-09-24 09:45:00,54.92,54.96,54.79,54.79,15002.0,52.1065,52.1445,51.9832,51.9832,15002.0
2018-09-24 09:50:00,54.82,54.85,54.76,54.78,35874.0,52.0117,52.0401,51.9547,51.9737,35874.0
2018-09-24 09:55:00,54.79,54.94,54.78,54.83,17845.0,51.9832,52.1255,51.9737,52.0211,17845.0
2018-09-24 10:00:00,54.85,54.86,54.77,54.83,32210.0,52.0401,52.0496,51.9642,52.0211,32210.0
2018-09-24 10:05:00,54.78,54.85,54.77,54.79,15585.0,51.9737,52.0401,51.9642,51.9832,15585.0
2018-09-24 10:10:00,54.78,54.84,54.73,54.82,17457.0,51.9737,52.0306,51.9263,52.0117,17457.0
2018-09-24 10:15:00,54.83,54.83,54.69,54.7,16684.0,52.0211,52.0211,51.8883,51.8978,16684.0
2018-09-24 10:20:00,54.67,54.71,54.66,54.66,19762.0,51.8693,51.9073,51.8599,51.8599,19762.0
2018-09-24 10:25:00,54.65,54.71,54.5,54.58,62935.0,51.8504,51.9073,51.7081,51.784,62935.0
2018-09-24 10:30:00,54.56,54.64,54.49,54.6,49435.0,51.765,51.8409,51.6986,51.8029,49435.0
2018-09-24 10:35:00,54.61,54.67,54.39,54.41,92724.0,51.8124,51.8693,51.6037,51.6227,92724.0
2018-09-24 10:40:00,54.39,54.53,54.32,54.45,65032.0,51.6037,51.7365,51.5373,51.6606,65032.0
2018-09-24 10:45:00,54.41,54.48,54.36,54.36,46539.0,51.6227,51.6891,51.5752,51.5752,46539.0
2018-09-24 10:50:00,54.37,54.47,54.36,54.37,50592.0,51.5847,51.6796,51.5752,51.5847,50592.0
2018-09-24 10:55:00,54.35,54.56,54.33,54.56,39941.0,51.5657,51.765,51.5468,51.765,39941.0
2018-09-24 11:00:00,54.59,54.6,54.5,54.55,15594.0,51.7934,51.8029,51.7081,51.7555,15594.0
2018-09-24 11:05:00,54.54,54.57,54.47,54.47,26361.0,51.746,51.7745,51.6796,51.6796,26361.0
2018-09-24 11:10:00,54.46,54.51,54.39,54.46,30174.0,51.6701,51.7175,51.6037,51.6701,30174.0
2018-09-24 11:15:00,54.5,54.61,54.49,54.6,18397.0,51.7081,51.8124,51.6986,51.8029,18397.0
2018-09-24 11:20:00,54.62,54.68,54.59,54.67,27555.0,51.8219,51.8788,51.7934,51.8693,27555.0
2018-09-24 11:25:00,54.69,54.77,54.69,54.7,42376.0,51.8883,51.9642,51.8883,51.8978,42376.0
2018-09-24 11:30:00,54.7,54.73,54.64,54.66,9500.0,51.8978,51.9263,51.8409,51.8599,9500.0
2018-09-24 11:35:00,54.67,54.68,54.6,54.64,21702.0,51.8693,51.8788,51.8029,51.8409,21702.0
2018-09-24 11:40:00,54.66,54.66,54.59,54.61,4800.0,51.8599,51.8599,51.7934,51.8124,4800.0
2018-09-24 11:45:00,54.6,54.62,54.57,54.59,17998.0,51.8029,51.8219,51.7745,51.7934,17998.0
2018-09-24 11:50:00,54.62,54.64,54.59,54.6,2856.0,51.8219,51.8409,51.7934,51.8029,2856.0
2018-09-24 11:55:00,54.6,54.62,54.55,54.56,9346.0,51.8029,51.8219,51.7555,51.765,9346.0
2018-09-24 12:00:00,54.57,54.61,54.54,54.57,19420.0,51.7745,51.8124,51.746,51.7745,19420.0
2018-09-24 12:05:00,54.57,54.63,54.48,54.49,15892.0,51.7745,51.8314,51.6891,51.6986,15892.0
2018-09-24 12:10:00,54.49,54.52,54.46,54.48,26829.0,51.6986,51.727,51.6701,51.6891,26829.0
2018-09-24 12:15:00,54.48,54.53,54.48,54.53,4800.0,51.6891,51.7365,51.6891,51.7365,4800.0
2018-09-24 12:20:00,54.52,54.53,54.48,54.52,15336.0,51.727,51.7365,51.6891,51.727,15336.0
2018-09-24 12:25:00,54.52,54.55,54.49,54.51,9838.0,51.727,51.7555,51.6986,51.7175,9838.0
2018-09-24 12:30:00,54.51,54.53,54.49,54.49,4563.0,51.7175,51.7365,51.6986,51.6986,4563.0
2018-09-24 12:35:00,54.5,54.52,54.47,54.49,22460.0,51.7081,51.727,51.6796,51.6986,22460.0
2018-09-24 12:40:00,54.48,54.55,54.46,54.55,7348.0,51.6891,51.7555,51.6701,51.7555,7348.0
2018-09-24 12:45:00,54.56,54.6,54.53,54.58,23259.0,51.765,51.8029,51.7365,51.784,23259.0
2018-09-24 12:50:00,54.61,54.61,54.47,54.48,13659.0,51.8124,51.8124,51.6796,51.6891,13659.0
2018-09-24 12:55:00,54.47,54.48,54.43,54.46,22446.0,51.6796,51.6891,51.6416,51.6701,22446.0
2018-09-24 13:00:00,54.47,54.5,54.43,54.45,23234.0,51.6796,51.7081,51.6416,51.6606,23234.0
2018-09-24 13:05:00,54.46,54.48,54.45,54.47,4013.0,51.6701,51.6891,51.6606,51.6796,4013.0
2018-09-24 13:10:00,54.46,54.49,54.44,54.46,2300.0,51.6701,51.6986,51.6511,51.6701,2300.0
2018-09-24 13:15:00,54.46,54.48,54.42,54.45,14798.0,51.6701,51.6891,51.6322,51.6606,14798.0
2018-09-24 13:20:00,54.47,54.59,54.47,54.57,16365.0,51.6796,51.7934,51.6796,51.7745,16365.0
2018-09-24 13:25:00,54.57,54.57,54.48,54.48,6316.0,51.7745,51.7745,51.6891,51.6891,6316.0
2018-09-24 13:30:00,54.49,54.58,54.49,54.58,4860.0,51.6986,51.784,51.6986,51.784,4860.0
2018-09-24 13:35:00,54.58,54.62,54.55,54.59,10911.0,51.784,51.8219,51.7555,51.7934,10911.0
2018-09-24 13:40:00,54.6,54.69,54.6,54.68,15222.0,51.8029,51.8883,51.8029,51.8788,15222.0
2018-09-24 13:45:00,54.7,54.7,54.65,54.65,22586.0,51.8978,51.8978,51.8504,51.8504,22586.0
2018-09-24 13:50:00,54.66,54.68,54.65,54.65,18637.0,51.8599,51.8788,51.8504,51.8504,18637.0
2018-09-24 13:55:00,54.64,54.7,54.64,54.68,19545.0,51.8409,51.8978,51.8409,51.8788,19545.0
2018-09-24 14:00:00,54.68,54.73,54.68,54.69,10657.0,51.8788,51.9263,51.8788,51.8883,10657.0
2018-09-24 14:05:00,54.69,54.73,54.68,54.71,35202.0,51.8883,51.9263,51.8788,51.9073,35202.0
2018-09-24 14:10:00,54.72,54.76,54.72,54.76,20308.0,51.9168,51.9547,51.9168,51.9547,20308.0
2018-09-24 14:15:00,54.76,54.78,54.74,54.74,12953.0,51.9547,51.9737,51.9358,51.9358,12953.0
2018-09-24 14:20:00,54.73,54.74,54.65,54.65,9095.0,51.9263,51.9358,51.8504,51.8504,9095.0
2018-09-24 14:25:00,54.65,54.71,54.63,54.68,19068.0,51.8504,51.9073,51.8314,51.8788,19068.0
2018-09-24 14:30:00,54.68,54.72,54.65,54.67,18372.0,51.8788,51.9168,51.8504,51.8693,18372.0
2018-09-24 14:35:00,54.67,54.74,54.64,54.73,20608.0,51.8693,51.9358,51.8409,51.9263,20608.0
2018-09-24 14:40:00,54.74,54.75,54.71,54.72,11600.0,51.9358,51.9452,51.9073,51.9168,11600.0
2018-09-24 14:45:00,54.71,54.74,54.7,54.72,10983.0,51.9073,51.9358,51.8978,51.9168,10983.0
2018-09-24 14:50:00,54.73,54.76,54.72,54.76,9092.0,51.9263,51.9547,51.9168,51.9547,9092.0
2018-09-24 14:55:00,54.77,54.77,54.69,54.69,18157.0,51.9642,51.9642,51.8883,51.8883,18157.0
2018-09-24 15:00:00,54.68,54.76,54.66,54.73,9507.0,51.8788,51.9547,51.8599,51.9263,9507.0
2018-09-24 15:05:00,54.75,54.82,54.72,54.79,51194.0,51.9452,52.0117,51.9168,51.9832,51194.0
2018-09-24 15:10:00,54.79,54.82,54.74,54.74,20251.0,51.9832,52.0117,51.9358,51.9358,20251.0
2018-09-24 15:15:00,54.75,54.77,54.71,54.77,11579.0,51.9452,51.9642,51.9073,51.9642,11579.0
2018-09-24 15:20:00,54.76,54.78,54.74,54.74,12124.0,51.9547,51.9737,51.9358,51.9358,12124.0
2018-09-24 15:25:00,54.75,54.77,54.74,54.74,9912.0,51.9452,51.9642,51.9358,51.9358,9912.0
2018-09-24 15:30:00,54.75,54.76,54.68,54.69,17700.0,51.9452,51.9547,51.8788,51.8883,17700.0
2018-09-24 15:35:00,54.69,54.73,54.68,54.71,32668.0,51.8883,51.9263,51.8788,51.9073,32668.0
2018-09-24 15:40:00,54.7,54.74,54.7,54.74,18874.0,51.8978,51.9358,51.8978,51.9358,18874.0
2018-09-24 15:45:00,54.74,54.78,54.73,54.77,13803.0,51.9358,51.9737,51.9263,51.9642,13803.0
2018-09-24 15:50:00,54.77,54.78,54.73,54.73,16639.0,51.9642,51.9737,51.9263,51.9263,16639.0
2018-09-24 15:55:00,54.73,54.79,54.71,54.73,103956.0,51.9263,51.9832,51.9073,51.9263,103956.0
2018-09-25 09:30:00,54.86,54.92,54.7,54.71,68756.0,52.1583,52.2153,52.0061,52.0156,68756.0
2018-09-25 09:35:00,54.74,54.79,54.7,54.77,31870.0,52.0442,52.0917,52.0061,52.0727,31870.0
2018-09-25 09:40:00,54.77,54.85,54.76,54.81,49850.0,52.0727,52.1487,52.0632,52.1107,49850.0
2018-09-25 09:45:00,54.8,54.81,54.67,54.67,29298.0,52.1012,52.1107,51.9776,51.9776,29298.0
2018-09-25 09:50:00,54.67,54.73,54.66,54.67,10000.0,51.9776,52.0347,51.9681,51.9776,10000.0
2018-09-25 09:55:00,54.71,54.72,54.68,54.69,18174.0,52.0156,52.0251,51.9871,51.9966,18174.0
2018-09-25 10:00:00,54.66,54.73,54.64,54.7,16284.0,51.9681,52.0347,51.9491,52.0061,16284.0
2018-09-25 10:05:00,54.75,54.75,54.59,54.63,7784.0,52.0537,52.0537,51.9016,51.9396,7784.0
2018-09-25 10:10:00,54.62,54.69,54.57,54.69,19164.0,51.9301,51.9966,51.8825,51.9966,19164.0
2018-09-25 10:15:00,54.68,54.74,54.68,54.71,22614.0,51.9871,52.0442,51.9871,52.0156,22614.0
2018-09-25 10:20:00,54.72,54.72,54.61,54.61,9530.0,52.0251,52.0251,51.9206,51.9206,9530.0
2018-09-25 10:25:00,54.61,54.64,54.56,54.61,13060.0,51.9206,51.9491,51.873,51.9206,13060.0
2018-09-25 10:30:00,54.65,54.66,54.61,54.66,10857.0,51.9586,51.9681,51.9206,51.9681,10857.0
2018-09-25 10:35:00,54.64,54.66,54.59,54.64,28029.0,51.9491,51.9681,51.9016,51.9491,28029.0
2018-09-25 10:40:00,54.65,54.7,54.64,54.68,17880.0,51.9586,52.0061,51.9491,51.9871,17880.0
2018-09-25 10:45:00,54.69,54.72,54.66,54.69,14308.0,51.9966,52.0251,51.9681,51.9966,14308.0
2018-09-25 10:50:00,54.66,54.68,54.65,54.67,9913.0,51.9681,51.9871,51.9586,51.9776,9913.0
2018-09-25 10:55:00,54.67,54.68,54.45,54.45,25626.0,51.9776,51.9871,51.7684,51.7684,25626.0
2018-09-25 11:00:00,54.45,54.48,54.36,54.44,37913.0,51.7684,51.797,51.6829,51.7589,37913.0
2018-09-25 11:05:00,54.48,54.57,54.48,54.57,16328.0,51.797,51.8825,51.797,51.8825,16328.0
2018-09-25 11:10:00,54.59,54.65,54.56,54.65,18740.0,51.9016,51.9586,51.873,51.9586,18740.0
2018-09-25 11:15:00,54.65,54.66,54.6,54.64,10552.0,51.9586,51.9681,51.9111,51.9491,10552.0
2018-09-25 11:20:00,54.62,54.63,54.59,54.62,3940.0,51.9301,51.9396,51.9016,51.9301,3940.0
2018-09-25 11:25:00,54.64,54.76,54.64,54.76,11124.0,51.9491,52.0632,51.9491,52.0632,11124.0
2018-09-25 11:30:00,54.76,54.81,54.73,54.78,25010.0,52.0632,52.1107,52.0347,52.0822,25010.0
2018-09-25 11:35:00,54.77,54.79,54.74,54.79,4929.0,52.0727,52.0917,52.0442,52.0917,4929.0
2018-09-25 11:40:00,54.76,54.78,54.75,54.77,3286.0,52.0632,52.0822,52.0537,52.0727,3286.0
2018-09-25 11:45:00,54.77,54.78,54.74,54.74,5083.0,52.0727,52.0822,52.0442,52.0442,5083.0
2018-09-25 11:50:00,54.75,54.8,54.74,54.79,6494.0,52.0537,52.1012,52.0442,52.0917,6494.0
2018-09-25 11:55:00,54.78,54.78,54.72,54.73,6373.0,52.0822,52.0822,52.0251,52.0347,6373.0
2018-09-25 12:00:00,54.73,54.78,54.73,54.78,5633.0,52.0347,52.0822,52.0347,52.0822,5633.0
2018-09-25 12:05:00,54.76,54.81,54.76,54.8,12871.0,52.0632,52.1107,52.0632,52.1012,12871.0
2018-09-25 12:10:00,54.8,54.8,54.78,54.78,1630.0,52.1012,52.1012,52.0822,52.0822,1630.0
2018-09-25 12:15:00,54.77,54.77,54.73,54.74,2350.0,52.0727,52.0727,52.0347,52.0442,2350.0
2018-09-25 12:20:00,54.75,54.77,54.74,54.76,3750.0,52.0537,52.0727,52.0442,52.0632,3750.0
2018-09-25 12:25:00,54.77,54.77,54.74,54.75,6854.0,52.0727,52.0727,52.0442,52.0537,6854.0
2018-09-25 12:30:00,54.75,54.75,54.69,54.72,12286.0,52.0537,52.0537,51.9966,52.0251,12286.0
2018-09-25 12:35:00,54.7,54.71,54.66,54.66,8310.0,52.0061,52.0156,51.9681,51.9681,8310.0
2018-09-25 12:40:00,54.67,54.67,54.64,54.64,2117.0,51.9776,51.9776,51.9491,51.9491,2117.0
2018-09-25 12:45:00,54.64,54.64,54.59,54.61,7811.0,51.9491,51.9491,51.9016,51.9206,7811.0
2018-09-25 12:50:00,54.62,54.64,54.6,54.64,14098.0,51.9301,51.9491,51.9111,51.9491,14098.0
2018-09-25 12:55:00,54.64,54.65,54.62,54.62,5642.0,51.9491,51.9586,51.9301,51.9301,5642.0
2018-09-25 13:00:00,54.62,54.63,54.53,54.56,19305.0,51.9301,51.9396,51.8445,51.873,19305.0
2018-09-25 13:05:00,54.57,54.61,54.56,54.56,9356.0,51.8825,51.9206,51.873,51.873,9356.0
2018-09-25 13:10:00,54.55,54.57,54.5,54.57,35803.0,51.8635,51.8825,51.816,51.8825,35803.0
2018-09-25 13:15:00,54.54,54.57,54.53,54.55,7823.0,51.854,51.8825,51.8445,51.8635,7823.0
2018-09-25 13:20:00,54.55,54.56,54.52,54.54,34973.0,51.8635,51.873,51.835,51.854,34973.0
2018-09-25 13:25:00,54.56,54.57,54.53,54.53,12480.0,51.873,51.8825,51.8445,51.8445,12480.0
2018-09-25 13:30:00,54.52,54.53,54.48,54.5,17608.0,51.835,51.8445,51.797,51.816,17608.0
2018-09-25 13:35:00,54.49,54.52,54.48,54.5,47234.0,51.8065,51.835,51.797,51.816,47234.0
2018-09-25 13:40:00,54.5,54.5,54.27,54.34,47031.0,51.816,51.816,51.5973,51.6639,47031.0
2018-09-25 13:45:00,54.32,54.39,54.3,54.38,16273.0,51.6448,51.7114,51.6258,51.7019,16273.0
2018-09-25 13:50:00,54.37,54.39,54.35,54.39,34664.0,51.6924,51.7114,51.6734,51.7114,34664.0
2018-09-25 13:55:00,54.39,54.42,54.36,54.41,14363.0,51.7114,51.7399,51.6829,51.7304,14363.0
2018-09-25 14:00:00,54.43,54.44,54.39,54.43,7383.0,51.7494,51.7589,51.7114,51.7494,7383.0
2018-09-25 14:05:00,54.45,54.45,54.41,54.42,17555.0,51.7684,51.7684,51.7304,51.7399,17555.0
2018-09-25 14:10:00,54.43,54.47,54.43,54.46,9003.0,51.7494,51.7875,51.7494,51.778,9003.0
2018-09-25 14:15:00,54.45,54.48,54.45,54.48,5651.0,51.7684,51.797,51.7684,51.797,5651.0
2018-09-25 14:20:00,54.48,54.52,54.48,54.51,8734.0,51.797,51.835,51.797,51.8255,8734.0
2018-09-25 14:25:00,54.51,54.52,54.49,54.5,4463.0,51.8255,51.835,51.8065,51.816,4463.0
2018-09-25 14:30:00,54.49,54.49,54.43,54.44,32331.0,51.8065,51.8065,51.7494,51.7589,32331.0
2018-09-25 14:35:00,54.43,54.45,54.41,54.45,5850.0,51.7494,51.7684,51.7304,51.7684,5850.0
2018-09-25 14:40:00,54.46,54.46,54.39,54.4,4912.0,51.778,51.778,51.7114,51.7209,4912.0
2018-09-25 14:45:00,54.41,54.43,54.34,54.36,8064.0,51.7304,51.7494,51.6639,51.6829,8064.0
2018-09-25 14:50:00,54.37,54.4,54.33,54.39,24469.0,51.6924,51.7209,51.6544,51.7114,24469.0
2018-09-25 14:55:00,54.4,54.45,54.39,54.44,14289.0,51.7209,51.7684,51.7114,51.7589,14289.0
2018-09-25 15:00:00,54.45,54.46,54.4,54.41,8709.0,51.7684,51.778,51.7209,51.7304,8709.0
2018-09-25 15:05:00,54.42,54.43,54.37,54.43,78495.0,51.7399,51.7494,51.6924,51.7494,78495.0
2018-09-25 15:10:00,54.43,54.45,54.39,54.4,14281.0,51.7494,51.7684,51.7114,51.7209,14281.0
2018-09-25 15:15:00,54.42,54.42,54.38,54.4,11400.0,51.7399,51.7399,51.7019,51.7209,11400.0
2018-09-25 15:20:00,54.39,54.45,54.39,54.45,16617.0,51.7114,51.7684,51.7114,51.7684,16617.0
2018-09-25 15:25:00,54.45,54.5,54.45,54.49,33585.0,51.7684,51.816,51.7684,51.8065,33585.0
2018-09-25 15:30:00,54.5,54.54,54.47,54.48,34833.0,51.816,51.854,51.7875,51.797,34833.0
2018-09-25 15:35:00,54.48,54.55,54.48,54.51,24747.0,51.797,51.8635,51.797,51.8255,24747.0
2018-09-25 15:40:00,54.51,54.51,54.44,54.45,25117.0,51.8255,51.8255,51.7589,51.7684,25117.0
2018-09-25 15:45:00,54.45,54.51,54.45,54.46,23941.0,51.7684,51.8255,51.7684,51.778,23941.0
2018-09-25 15:50:00,54.44,54.45,54.4,54.4,25728.0,51.7589,51.7684,51.7209,51.7209,25728.0
2018-09-25 15:55:00,54.4,54.43,54.28,54.4,94092.0,51.7209,51.7494,51.6068,51.7209,94092.0
2018-09-26 09:30:00,54.5,54.62,54.47,54.56,32289.0,51.816,51.9301,51.7875,51.873,32289.0
2018-09-26 09:35:00,54.55,54.63,54.53,54.62,27505.0,51.8635,51.9396,51.8445,51.9301,27505.0
2018-09-26 09:40:00,54.65,54.68,54.56,54.68,15792.0,51.9586,51.9871,51.873,51.9871,15792.0
2018-09-26 09:45:00,54.68,54.72,54.64,54.69,14312.0,51.9871,52.0251,51.9491,51.9966,14312.0
2018-09-26 09:50:00,54.7,54.7,54.65,54.67,6131.0,52.0061,52.0061,51.9586,51.9776,6131.0
2018-09-26 09:55:00,54.65,54.66,54.61,54.63,5454.0,51.9586,51.9681,51.9206,51.9396,5454.0
2018-09-26 10:00:00,54.63,54.66,54.59,54.59,12534.0,51.9396,51.9681,51.9016,51.9016,12534.0
2018-09-26 10:05:00,54.59,54.59,54.5,54.5,12960.0,51.9016,51.9016,51.816,51.816,12960.0
2018-09-26 10:10:00,54.47,54.48,54.39,54.47,27821.0,51.7875,51.797,51.7114,51.7875,27821.0
2018-09-26 10:15:00,54.46,54.51,54.46,54.48,4557.0,51.778,51.8255,51.778,51.797,4557.0
2018-09-26 10:20:00,54.49,54.58,54.48,54.54,4745.0,51.8065,51.892,51.797,51.854,4745.0
2018-09-26 10:25:00,54.54,54.57,54.54,54.55,4550.0,51.854,51.8825,51.854,51.8635,4550.0
2018-09-26 10:30:00,54.53,54.58,54.53,54.57,4186.0,51.8445,51.892,51.8445,51.8825,4186.0
2018-09-26 10:35:00,54.58,54.67,54.56,54.67,21900.0,51.892,51.9776,51.873,51.9776,21900.0
2018-09-26 10:40:00,54.64,54.7,54.64,54.67,8323.0,51.9491,52.0061,51.9491,51.9776,8323.0
2018-09-26 10:45:00,54.68,54.78,54.68,54.71,123195.0,51.9871,52.0822,51.9871,52.0156,123195.0
2018-09-26 10:50:00,54.71,54.72,54.68,54.69,10610.0,52.0156,52.0251,51.9871,51.9966,10610.0
2018-09-26 10:55:00,54.68,54.77,54.68,54.74,53561.0,51.9871,52.0727,51.9871,52.0442,53561.0
2018-09-26 11:00:00,54.76,54.78,54.75,54.77,13623.0,52.0632,52.0822,52.0537,52.0727,13623.0
2018-09-26 11:05:00,54.75,54.78,54.74,54.78,5472.0,52.0537,52.0822,52.0442,52.0822,5472.0
2018-09-26 11:10:00,54.79,54.79,54.75,54.75,5884.0,52.0917,52.0917,52.0537,52.0537,5884.0
2018-09-26 11:15:00,54.77,54.82,54.77,54.81,16000.0,52.0727,52.1202,52.0727,52.1107,16000.0
2018-09-26 11:20:00,54.83,54.83,54.77,54.78,10065.0,52.1297,52.1297,52.0727,52.0822,10065.0
2018-09-26 11:25:00,54.78,54.85,54.77,54.85,10065.0,52.0822,52.1487,52.0727,52.1487,10065.0
2018-09-26 11:30:00,54.85,54.86,54.81,54.82,5805.0,52.1487,52.1583,52.1107,52.1202,5805.0
2018-09-26 11:35:00,54.81,54.83,54.77,54.78,10894.0,52.1107,52.1297,52.0727,52.0822,10894.0
2018-09-26 11:40:00,54.79,54.8,54.77,54.78,2940.0,52.0917,52.1012,52.0727,52.0822,2940.0
2018-09-26 11:45:00,54.79,54.82,54.79,54.81,4623.0,52.0917,52.1202,52.0917,52.1107,4623.0
2018-09-26 11:50:00,54.8,54.8,54.76,54.76,2028.0,52.1012,52.1012,52.0632,52.0632,2028.0
2018-09-26 11:55:00,54.78,54.81,54.78,54.8,600.0,52.0822,52.1107,52.0822,52.1012,600.0
2018-09-26 12:00:00,54.79,54.79,54.77,54.79,3350.0,52.0917,52.0917,52.0727,52.0917,3350.0
2018-09-26 12:05:00,54.78,54.78,54.73,54.74,2700.0,52.0822,52.0822,52.0347,52.0442,2700.0
2018-09-26 12:10:00,54.74,54.78,54.72,54.77,10325.0,52.0442,52.0822,52.0251,52.0727,10325.0
2018-09-26 12:15:00,54.78,54.78,54.76,54.77,15755.0,52.0822,52.0822,52.0632,52.0727,15755.0
2018-09-26 12:20:00,54.77,54.78,54.76,54.77,9782.0,52.0727,52.0822,52.0632,52.0727,9782.0
2018-09-26 12:25:00,54.78,54.81,54.78,54.81,3475.0,52.0822,52.1107,52.0822,52.1107,3475.0
2018-09-26 12:30:00,54.8,54.84,54.8,54.84,4145.0,52.1012,52.1392,52.1012,52.1392,4145.0
2018-09-26 12:35:00,54.83,54.84,54.81,54.82,5200.0,52.1297,52.1392,52.1107,52.1202,5200.0
2018-09-26 12:40:00,54.8,54.82,54.8,54.81,4978.0,52.1012,52.1202,52.1012,52.1107,4978.0
2018-09-26 12:45:00,54.82,54.86,54.82,54.86,5511.0,52.1202,52.1583,52.1202,52.1583,5511.0
2018-09-26 12:50:00,54.85,54.87,54.85,54.87,7414.0,52.1487,52.1678,52.1487,52.1678,7414.0
2018-09-26 12:55:00,54.86,54.91,54.86,54.9,18991.0,52.1583,52.2058,52.1583,52.1963,18991.0
2018-09-26 13:00:00,54.91,54.93,54.9,54.92,9635.0,52.2058,52.2248,52.1963,52.2153,9635.0
2018-09-26 13:05:00,54.9,54.91,54.85,54.86,12560.0,52.1963,52.2058,52.1487,52.1583,12560.0
2018-09-26 13:10:00,54.87,54.9,54.87,54.88,2753.0,52.1678,52.1963,52.1678,52.1773,2753.0
2018-09-26 13:15:00,54.89,54.91,54.89,54.91,11900.0,52.1868,52.2058,52.1868,52.2058,11900.0
2018-09-26 13:20:00,54.91,54.91,54.87,54.88,2240.0,52.2058,52.2058,52.1678,52.1773,2240.0
2018-09-26 13:25:00,54.88,54.89,54.85,54.85,10499.0,52.1773,52.1868,52.1487,52.1487,10499.0
2018-09-26 13:30:00,54.85,54.86,54.82,54.85,7461.0,52.1487,52.1583,52.1202,52.1487,7461.0
2018-09-26 13:35:00,54.84,54.86,54.81,54.81,10981.0,52.1392,52.1583,52.1107,52.1107,10981.0
2018-09-26 13:40:00,54.8,54.82,54.8,54.82,6080.0,52.1012,52.1202,52.1012,52.1202,6080.0
2018-09-26 13:45:00,54.83,54.83,54.78,54.79,7348.0,52.1297,52.1297,52.0822,52.0917,7348.0
2018-09-26 13:50:00,54.78,54.8,54.77,54.78,9046.0,52.0822,52.1012,52.0727,52.0822,9046.0
2018-09-26 13:55:00,54.78,54.82,54.78,54.79,13146.0,52.0822,52.1202,52.0822,52.0917,13146.0
2018-09-26 14:00:00,54.78,55.1,54.77,55.07,56347.0,52.0822,52.3864,52.0727,52.3579,56347.0
2018-09-26 14:05:00,55.05,55.07,54.87,54.89,141223.0,52.3389,52.3579,52.1678,52.1868,141223.0
2018-09-26 14:10:00,54.91,55.01,54.88,54.99,23543.0,52.2058,52.3009,52.1773,52.2819,23543.0
2018-09-26 14:15:00,55.02,55.25,55.02,55.18,58916.0,52.3104,52.529,52.3104,52.4625,58916.0
2018-09-26 14:20:00,55.18,55.2,55.1,55.1,18890.0,52.4625,52.4815,52.3864,52.3864,18890.0
2018-09-26 14:25:00,55.12,55.12,55.0,55.07,47837.0,52.4054,52.4054,52.2914,52.3579,47837.0
2018-09-26 14:30:00,55.07,55.14,55.05,55.09,7121.0,52.3579,52.4245,52.3389,52.3769,7121.0
2018-09-26 14:35:00,55.09,55.09,54.93,54.99,63702.0,52.3769,52.3769,52.2248,52.2819,63702.0
2018-09-26 14:40:00,54.99,55.01,54.85,54.85,19093.0,52.2819,52.3009,52.1487,52.1487,19093.0
2018-09-26 14:45:00,54.83,54.85,54.71,54.8,59993.0,52.1297,52.1487,52.0156,52.1012,59993.0
2018-09-26 14:50:00,54.78,54.84,54.74,54.75,13550.0,52.0822,52.1392,52.0442,52.0537,13550.0
2018-09-26 14:55:00,54.75,54.82,54.75,54.79,17470.0,52.0537,52.1202,52.0537,52.0917,17470.0
2018-09-26 15:00:00,54.77,54.77,54.6,54.69,34585.0,52.0727,52.0727,51.9111,51.9966,34585.0
2018-09-26 15:05:00,54.67,54.69,54.56,54.67,50285.0,51.9776,51.9966,51.873,51.9776,50285.0
2018-09-26 15:10:00,54.7,54.71,54.63,54.68,12425.0,52.0061,52.0156,51.9396,51.9871,12425.0
2018-09-26 15:15:00,54.66,54.74,54.65,54.73,10575.0,51.9681,52.0442,51.9586,52.0347,10575.0
2018-09-26 15:20:00,54.76,54.88,54.72,54.81,16100.0,52.0632,52.1773,52.0251,52.1107,16100.0
2018-09-26 15:25:00,54.8,54.81,54.72,54.74,4980.0,52.1012,52.1107,52.0251,52.0442,4980.0
2018-09-26 15:30:00,54.7,54.72,54.54,54.55,29620.0,52.0061,52.0251,51.854,51.8635,29620.0
2018-09-26 15:35:00,54.52,54.53,54.39,54.44,61849.0,51.835,51.8445,51.7114,51.7589,61849.0
2018-09-26 15:40:00,54.44,54.44,54.17,54.18,53847.0,51.7589,51.7589,51.5022,51.5117,53847.0
2018-09-26 15:45:00,54.19,54.19,53.67,53.8,113643.0,51.5212,51.5212,51.0269,51.1505,113643.0
2018-09-26 15:50:00,53.78,53.92,53.73,53.8,59496.0,51.1314,51.2645,51.0839,51.1505,59496.0
2018-09-26 15:55:00,53.78,53.89,53.71,53.89,89721.0,51.1314,51.236,51.0649,51.236,89721.0
2018-09-27 09:30:00,54.21,54.26,54.06,54.1,53704.0,51.5403,51.5878,51.3977,51.4357,53704.0
2018-09-27 09:35:00,54.11,54.19,54.04,54.19,32858.0,51.4452,51.5212,51.3786,51.5212,32858.0
2018-09-27 09:40:00,54.19,54.32,54.19,54.29,44246.0,51.5212,51.6448,51.5212,51.6163,44246.0
2018-09-27 09:45:00,54.3,54.41,54.25,54.29,27028.0,51.6258,51.7304,51.5783,51.6163,27028.0
2018-09-27 09:50:00,54.29,54.32,54.25,54.3,22710.0,51.6163,51.6448,51.5783,51.6258,22710.0
2018-09-27 09:55:00,54.32,54.36,54.3,54.33,14811.0,51.6448,51.6829,51.6258,51.6544,14811.0
2018-09-27 10:00:00,54.33,54.64,54.33,54.59,68321.0,51.6544,51.9491,51.6544,51.9016,68321.0
2018-09-27 10:05:00,54.56,54.6,54.52,54.6,18327.0,51.873,51.9111,51.835,51.9111,18327.0
2018-09-27 10:10:00,54.62,54.62,54.52,54.52,10187.0,51.9301,51.9301,51.835,51.835,10187.0
2018-09-27 10:15:00,54.56,54.64,54.55,54.59,14281.0,51.873,51.9491,51.8635,51.9016,14281.0
2018-09-27 10:20:00,54.6,54.62,54.54,54.58,28816.0,51.9111,51.9301,51.854,51.892,28816.0
2018-09-27 10:25:00,54.59,54.67,54.58,54.65,17646.0,51.9016,51.9776,51.892,51.9586,17646.0
2018-09-27 10:30:00,54.66,54.68,54.59,54.63,14293.0,51.9681,51.9871,51.9016,51.9396,14293.0
2018-09-27 10:35:00,54.66,54.76,54.64,54.72,22777.0,51.9681,52.0632,51.9491,52.0251,22777.0
2018-09-27 10:40:00,54.73,54.81,54.72,54.79,23128.0,52.0347,52.1107,52.0251,52.0917,23128.0
2018-09-27 10:45:00,54.77,54.81,54.73,54.8,10672.0,52.0727,52.1107,52.0347,52.1012,10672.0
2018-09-27 10:50:00,54.81,54.82,54.7,54.74,9548.0,52.1107,52.1202,52.0061,52.0442,9548.0
2018-09-27 10:55:00,54.74,54.77,54.73,54.73,12713.0,52.0442,52.0727,52.0347,52.0347,12713.0
2018-09-27 11:00:00,54.77,54.86,54.77,54.85,26220.0,52.0727,52.1583,52.0727,52.1487,26220.0
2018-09-27 11:05:00,54.84,54.84,54.78,54.79,6781.0,52.1392,52.1392,52.0822,52.0917,6781.0
2018-09-27 11:10:00,54.79,54.83,54.67,54.7,14584.0,52.0917,52.1297,51.9776,52.0061,14584.0
2018-09-27 11:15:00,54.71,54.76,54.68,54.73,8913.0,52.0156,52.0632,51.9871,52.0347,8913.0
2018-09-27 11:20:00,54.73,54.79,54.73,54.78,3122.0,52.0347,52.0917,52.0347,52.0822,3122.0
2018-09-27 11:25:00,54.75,54.75,54.68,54.74,7076.0,52.0537,52.0537,51.9871,52.0442,7076.0
2018-09-27 11:30:00,54.73,54.74,54.69,54.7,3199.0,52.0347,52.0442,51.9966,52.0061,3199.0
2018-09-27 11:35:00,54.71,54.73,54.66,54.71,5500.0,52.0156,52.0347,51.9681,52.0156,5500.0
2018-09-27 11:40:00,54.7,54.79,54.7,54.79,29723.0,52.0061,52.0917,52.0061,52.0917,29723.0
2018-09-27 11:45:00,54.8,54.81,54.77,54.79,9175.0,52.1012,52.1107,52.0727,52.0917,9175.0
2018-09-27 11:50:00,54.8,54.81,54.76,54.79,3413.0,52.1012,52.1107,52.0632,52.0917,3413.0
2018-09-27 11:55:00,54.8,54.91,54.79,54.91,19179.0,52.1012,52.2058,52.0917,52.2058,19179.0
2018-09-27 12:00:00,54.91,54.92,54.88,54.91,22090.0,52.2058,52.2153,52.1773,52.2058,22090.0
2018-09-27 12:05:00,54.91,54.95,54.89,54.92,22545.0,52.2058,52.2438,52.1868,52.2153,22545.0
2018-09-27 12:10:00,54.91,54.93,54.87,54.9,10068.0,52.2058,52.2248,52.1678,52.1963,10068.0
2018-09-27 12:15:00,54.94,55.0,54.94,55.0,38938.0,52.2343,52.2914,52.2343,52.2914,38938.0
2018-09-27 12:20:00,54.99,54.99,54.95,54.97,11551.0,52.2819,52.2819,52.2438,52.2628,11551.0
2018-09-27 12:25:00,54.94,54.99,54.91,54.99,10740.0,52.2343,52.2819,52.2058,52.2819,10740.0
2018-09-27 12:30:00,55.01,55.01,54.92,54.96,8267.0,52.3009,52.3009,52.2153,52.2533,8267.0
2018-09-27 12:35:00,54.95,55.0,54.94,54.99,4089.0,52.2438,52.2914,52.2343,52.2819,4089.0
2018-09-27 12:40:00,54.99,55.01,54.97,54.97,10325.0,52.2819,52.3009,52.2628,52.2628,10325.0
2018-09-27 12:45:00,54.99,55.01,54.97,55.01,17471.0,52.2819,52.3009,52.2628,52.3009,17471.0
2018-09-27 12:50:00,55.01,55.04,55.0,55.02,11931.0,52.3009,52.3294,52.2914,52.3104,11931.0
2018-09-27 12:55:00,55.02,55.03,54.96,54.96,13050.0,52.3104,52.3199,52.2533,52.2533,13050.0
2018-09-27 13:00:00,54.94,54.94,54.87,54.91,12916.0,52.2343,52.2343,52.1678,52.2058,12916.0
2018-09-27 13:05:00,54.91,54.91,54.84,54.85,26114.0,52.2058,52.2058,52.1392,52.1487,26114.0
2018-09-27 13:10:00,54.86,54.87,54.82,54.83,8836.0,52.1583,52.1678,52.1202,52.1297,8836.0
2018-09-27 13:15:00,54.86,54.86,54.85,54.85,3474.0,52.1583,52.1583,52.1487,52.1487,3474.0
2018-09-27 13:20:00,54.84,54.84,54.76,54.77,17412.0,52.1392,52.1392,52.0632,52.0727,17412.0
2018-09-27 13:25:00,54.76,54.82,54.76,54.82,6400.0,52.0632,52.1202,52.0632,52.1202,6400.0
2018-09-27 13:30:00,54.82,54.85,54.8,54.82,8477.0,52.1202,52.1487,52.1012,52.1202,8477.0
2018-09-27 13:35:00,54.83,54.85,54.81,54.81,2037.0,52.1297,52.1487,52.1107,52.1107,2037.0
2018-09-27 13:40:00,54.81,54.82,54.75,54.79,9291.0,52.1107,52.1202,52.0537,52.0917,9291.0
2018-09-27 13:45:00,54.8,54.81,54.79,54.8,2300.0,52.1012,52.1107,52.0917,52.1012,2300.0
2018-09-27 13:50:00,54.79,54.79,54.76,54.77,2798.0,52.0917,52.0917,52.0632,52.0727,2798.0
2018-09-27 13:55:00,54.78,54.8,54.77,54.78,5450.0,52.0822,52.1012,52.0727,52.0822,5450.0
2018-09-27 14:00:00,54.77,54.77,54.71,54.72,7134.0,52.0727,52.0727,52.0156,52.0251,7134.0
2018-09-27 14:05:00,54.73,54.74,54.59,54.67,50785.0,52.0347,52.0442,51.9016,51.9776,50785.0
2018-09-27 14:10:00,54.66,54.69,54.66,54.67,5701.0,51.9681,51.9966,51.9681,51.9776,5701.0
2018-09-27 14:15:00,54.67,54.7,54.66,54.69,7800.0,51.9776,52.0061,51.9681,51.9966,7800.0
2018-09-27 14:20:00,54.7,54.73,54.68,54.69,9208.0,52.0061,52.0347,51.9871,51.9966,9208.0
2018-09-27 14:25:00,54.69,54.7,54.63,54.67,15197.0,51.9966,52.0061,51.9396,51.9776,15197.0
2018-09-27 14:30:00,54.68,54.68,54.6,54.62,12369.0,51.9871,51.9871,51.9111,51.9301,12369.0
2018-09-27 14:35:00,54.59,54.61,54.57,54.6,11585.0,51.9016,51.9206,51.8825,51.9111,11585.0
2018-09-27 14:40:00,54.61,54.61,54.54,54.55,23670.0,51.9206,51.9206,51.854,51.8635,23670.0
2018-09-27 14:45:00,54.54,54.58,54.54,54.54,17187.0,51.854,51.892,51.854,51.854,17187.0
2018-09-27 14:50:00,54.55,54.58,54.53,54.58,23337.0,51.8635,51.892,51.8445,51.892,23337.0
2018-09-27 14:55:00,54.58,54.6,54.48,54.49,30684.0,51.892,51.9111,51.797,51.8065,30684.0
2018-09-27 15:00:00,54.49,54.59,54.49,54.55,18673.0,51.8065,51.9016,51.8065,51.8635,18673.0
2018-09-27 15:05:00,54.54,54.56,54.46,54.47,19329.0,51.854,51.873,51.778,51.7875,19329.0
2018-09-27 15:10:00,54.48,54.51,54.39,54.48,27445.0,51.797,51.8255,51.7114,51.797,27445.0
2018-09-27 15:15:00,54.48,54.54,54.47,54.53,23430.0,51.797,51.854,51.7875,51.8445,23430.0
2018-09-27 15:20:00,54.52,54.52,54.43,54.45,10772.0,51.835,51.835,51.7494,51.7684,10772.0
2018-09-27 15:25:00,54.44,54.44,54.35,54.37,40616.0,51.7589,51.7589,51.6734,51.6924,40616.0
2018-09-27 15:30:00,54.37,54.37,54.27,54.33,42509.0,51.6924,51.6924,51.5973,51.6544,42509.0
2018-09-27 15:35:00,54.33,54.34,54.24,54.27,39301.0,51.6544,51.6639,51.5688,51.5973,39301.0
2018-09-27 15:40:00,54.26,54.3,54.21,54.28,41405.0,51.5878,51.6258,51.5403,51.6068,41405.0
2018-09-27 15:45:00,54.26,54.37,54.26,54.31,28129.0,51.5878,51.6924,51.5878,51.6353,28129.0
2018-09-27 15:50:00,54.3,54.38,54.25,54.37,38356.0,51.6258,51.7019,51.5783,51.6924,38356.0
2018-09-27 15:55:00,54.39,54.48,54.3,54.34,65138.0,51.7114,51.797,51.6258,51.6639,65138.0
2018-09-28 09:30:00,53.96,54.09,53.94,54.08,42636.0,51.3026,51.4262,51.2836,51.4167,42636.0
2018-09-28 09:35:00,54.09,54.19,54.06,54.1,20869.0,51.4262,51.5212,51.3977,51.4357,20869.0
2018-09-28 09:40:00,54.14,54.16,54.1,54.1,7358.0,51.4737,51.4927,51.4357,51.4357,7358.0
2018-09-28 09:45:00,54.07,54.1,53.93,54.01,36223.0,51.4072,51.4357,51.2741,51.3501,36223.0
2018-09-28 09:50:00,54.01,54.08,53.99,54.08,9796.0,51.3501,51.4167,51.3311,51.4167,9796.0
2018-09-28 09:55:00,54.07,54.17,54.06,54.17,19660.0,51.4072,51.5022,51.3977,51.5022,19660.0
2018-09-28 10:00:00,54.16,54.25,54.16,54.21,26798.0,51.4927,51.5783,51.4927,51.5403,26798.0
2018-09-28 10:05:00,54.18,54.2,54.1,54.14,7084.0,51.5117,51.5308,51.4357,51.4737,7084.0
2018-09-28 10:10:00,54.11,54.13,54.06,54.07,11462.0,51.4452,51.4642,51.3977,51.4072,11462.0
2018-09-28 10:15:00,54.07,54.15,54.05,54.12,7488.0,51.4072,51.4832,51.3881,51.4547,7488.0
2018-09-28 10:20:00,54.17,54.25,54.12,54.13,24509.0,51.5022,51.5783,51.4547,51.4642,24509.0
2018-09-28 10:25:00,54.18,54.34,54.17,54.33,38777.0,51.5117,51.6639,51.5022,51.6544,38777.0
2018-09-28 10:30:00,54.34,54.35,54.27,54.27,10977.0,51.6639,51.6734,51.5973,51.5973,10977.0
2018-09-28 10:35:00,54.31,54.43,54.3,54.43,9693.0,51.6353,51.7494,51.6258,51.7494,9693.0
2018-09-28 10:40:00,54.43,54.43,54.37,54.39,5764.0,51.7494,51.7494,51.6924,51.7114,5764.0
2018-09-28 10:45:00,54.39,54.49,54.39,54.46,29645.0,51.7114,51.8065,51.7114,51.778,29645.0
2018-09-28 10:50:00,54.48,54.56,54.47,54.55,28137.0,51.797,51.873,51.7875,51.8635,28137.0
2018-09-28 10:55:00,54.57,54.57,54.49,54.49,22089.0,51.8825,51.8825,51.8065,51.8065,22089.0
2018-09-28 11:00:00,54.52,54.58,54.5,54.52,16050.0,51.835,51.892,51.816,51.835,16050.0
2018-09-28 11:05:00,54.53,54.56,54.49,54.53,3767.0,51.8445,51.873,51.8065,51.8445,3767.0
2018-09-28 11:10:00,54.55,54.61,54.54,54.58,17775.0,51.8635,51.9206,51.854,51.892,17775.0
2018-09-28 11:15:00,54.61,54.62,54.54,54.59,9457.0,51.9206,51.9301,51.854,51.9016,9457.0
2018-09-28 11:20:00,54.6,54.66,54.58,54.62,18247.0,51.9111,51.9681,51.892,51.9301,18247.0
2018-09-28 11:25:00,54.62,54.64,54.56,54.57,114723.0,51.9301,51.9491,51.873,51.8825,114723.0
2018-09-28 11:30:00,54.58,54.62,54.48,54.52,16528.0,51.892,51.9301,51.797,51.835,16528.0
2018-09-28 11:35:00,54.53,54.58,54.52,54.53,15457.0,51.8445,51.892,51.835,51.8445,15457.0
2018-09-28 11:40:00,54.49,54.51,54.48,54.49,21642.0,51.8065,51.8255,51.797,51.8065,21642.0
2018-09-28 11:45:00,54.49,54.52,54.46,54.51,13623.0,51.8065,51.835,51.778,51.8255,13623.0
2018-09-28 11:50:00,54.5,54.53,54.45,54.45,2723.0,51.816,51.8445,51.7684,51.7684,2723.0
2018-09-28 11:55:00,54.46,54.48,54.45,54.46,5107.0,51.778,51.797,51.7684,51.778,5107.0
2018-09-28 12:00:00,54.45,54.48,54.44,54.47,41728.0,51.7684,51.797,51.7589,51.7875,41728.0
2018-09-28 12:05:00,54.48,54.49,54.44,54.46,28227.0,51.797,51.8065,51.7589,51.778,28227.0
2018-09-28 12:10:00,54.44,54.51,54.43,54.51,10029.0,51.7589,51.8255,51.7494,51.8255,10029.0
2018-09-28 12:15:00,54.51,54.54,54.47,54.48,11416.0,51.8255,51.854,51.7875,51.797,11416.0
2018-09-28 12:20:00,54.47,54.5,54.46,54.47,3915.0,51.7875,51.816,51.778,51.7875,3915.0
2018-09-28 12:25:00,54.47,54.48,54.42,54.42,7553.0,51.7875,51.797,51.7399,51.7399,7553.0
2018-09-28 12:30:00,54.44,54.48,54.44,54.46,3282.0,51.7589,51.797,51.7589,51.778,3282.0
2018-09-28 12:35:00,54.46,54.48,54.44,54.47,3000.0,51.778,51.797,51.7589,51.7875,3000.0
2018-09-28 12:40:00,54.46,54.49,54.42,54.42,6400.0,51.778,51.8065,51.7399,51.7399,6400.0
2018-09-28 12:45:00,54.44,54.45,54.14,54.19,66406.0,51.7589,51.7684,51.4737,51.5212,66406.0
2018-09-28 12:50:00,54.19,54.31,54.19,54.31,14949.0,51.5212,51.6353,51.5212,51.6353,14949.0
2018-09-28 12:55:00,54.31,54.36,54.31,54.35,10133.0,51.6353,51.6829,51.6353,51.6734,10133.0
2018-09-28 13:00:00,54.35,54.36,54.31,54.33,7345.0,51.6734,51.6829,51.6353,51.6544,7345.0
2018-09-28 13:05:00,54.33,54.33,54.29,54.31,13225.0,51.6544,51.6544,51.6163,51.6353,13225.0
2018-09-28 13:10:00,54.3,54.36,54.3,54.35,10994.0,51.6258,51.6829,51.6258,51.6734,10994.0
2018-09-28 13:15:00,54.34,54.37,54.34,54.37,4900.0,51.6639,51.6924,51.6639,51.6924,4900.0
2018-09-28 13:20:00,54.37,54.43,54.37,54.41,7249.0,51.6924,51.7494,51.6924,51.7304,7249.0
2018-09-28 13:25:00,54.42,54.47,54.41,54.46,21563.0,51.7399,51.7875,51.7304,51.778,21563.0
2018-09-28 13:30:00,54.47,54.56,54.46,54.56,20690.0,51.7875,51.873,51.778,51.873,20690.0
2018-09-28 13:35:00,54.55,54.56,54.52,54.55,8980.0,51.8635,51.873,51.835,51.8635,8980.0
2018-09-28 13:40:00,54.54,54.55,54.51,54.51,11156.0,51.854,51.8635,51.8255,51.8255,11156.0
2018-09-28 13:45:00,54.5,54.51,54.46,54.48,4377.0,51.816,51.8255,51.778,51.797,4377.0
2018-09-28 13:50:00,54.47,54.58,54.47,54.5,25004.0,51.7875,51.892,51.7875,51.816,25004.0
2018-09-28 13:55:00,54.53,54.53,54.44,54.45,13966.0,51.8445,51.8445,51.7589,51.7684,13966.0
2018-09-28 14:00:00,54.42,54.44,54.35,54.35,3600.0,51.7399,51.7589,51.6734,51.6734,3600.0
2018-09-28 14:05:00,54.31,54.32,54.25,54.32,14778.0,51.6353,51.6448,51.5783,51.6448,14778.0
2018-09-28 14:10:00,54.31,54.34,54.25,54.33,23100.0,51.6353,51.6639,51.5783,51.6544,23100.0
2018-09-28 14:15:00,54.33,54.33,54.28,54.32,6552.0,51.6544,51.6544,51.6068,51.6448,6552.0
2018-09-28 14:20:00,54.32,54.4,54.32,54.38,10325.0,51.6448,51.7209,51.6448,51.7019,10325.0
2018-09-28 14:25:00,54.39,54.4,54.38,54.39,1300.0,51.7114,51.7209,51.7019,51.7114,1300.0
2018-09-28 14:30:00,54.39,54.41,54.37,54.39,4617.0,51.7114,51.7304,51.6924,51.7114,4617.0
2018-09-28 14:35:00,54.38,54.39,54.35,54.39,4600.0,51.7019,51.7114,51.6734,51.7114,4600.0
2018-09-28 14:40:00,54.39,54.43,54.34,54.36,8930.0,51.7114,51.7494,51.6639,51.6829,8930.0
2018-09-28 14:45:00,54.36,54.37,54.26,54.26,14658.0,51.6829,51.6924,51.5878,51.5878,14658.0
2018-09-28 14:50:00,54.27,54.3,54.26,54.28,2458.0,51.5973,51.6258,51.5878,51.6068,2458.0
2018-09-28 14:55:00,54.28,54.32,54.26,54.27,7971.0,51.6068,51.6448,51.5878,51.5973,7971.0
2018-09-28 15:00:00,54.27,54.32,54.23,54.23,8338.0,51.5973,51.6448,51.5593,51.5593,8338.0
2018-09-28 15:05:00,54.23,54.28,54.22,54.28,5901.0,51.5593,51.6068,51.5498,51.6068,5901.0
2018-09-28 15:10:00,54.29,54.3,54.25,54.26,12299.0,51.6163,51.6258,51.5783,51.5878,12299.0
2018-09-28 15:15:00,54.25,54.26,54.2,54.22,17850.0,51.5783,51.5878,51.5308,51.5498,17850.0
2018-09-28 15:20:00,54.22,54.39,54.22,54.36,23475.0,51.5498,51.7114,51.5498,51.6829,23475.0
2018-09-28 15:25:00,54.35,54.37,54.33,54.34,10633.0,51.6734,51.6924,51.6544,51.6639,10633.0
2018-09-28 15:30:00,54.31,54.31,54.16,54.3,46545.0,51.6353,51.6353,51.4927,51.6258,46545.0
2018-09-28 15:35:00,54.29,54.29,54.21,54.24,16253.0,51.6163,51.6163,51.5403,51.5688,16253.0
2018-09-28 15:40:00,54.24,54.32,54.18,54.19,22401.0,51.5688,51.6448,51.5117,51.5212,22401.0
2018-09-28 15:45:00,54.19,54.37,54.14,54.25,48348.0,51.5212,51.6924,51.4737,51.5783,48348.0
2018-09-28 15:50:00,54.26,54.27,54.15,54.22,35789.0,51.5878,51.5973,51.4832,51.5498,35789.0
2018-09-28 15:55:00,54.23,54.32,54.19,54.3,72589.0,51.5593,51.6448,51.5212,51.6258,72589.0
2018-10-01 09:30:00,55.16,55.28,55.08,55.21,139643.0,52.4435,52.5576,52.3674,52.491,139643.0
2018-10-01 09:35:00,55.22,55.27,55.16,55.16,37616.0,52.5005,52.5481,52.4435,52.4435,37616.0
2018-10-01 09:40:00,55.17,55.32,55.17,55.31,72460.0,52.453,52.5956,52.453,52.5861,72460.0
2018-10-01 09:45:00,55.32,55.4,55.31,55.34,54891.0,52.5956,52.6717,52.5861,52.6146,54891.0
2018-10-01 09:50:00,55.34,55.4,55.32,55.39,33438.0,52.6146,52.6717,52.5956,52.6622,33438.0
2018-10-01 09:55:00,55.39,55.45,55.34,55.39,21088.0,52.6622,52.7192,52.6146,52.6622,21088.0
2018-10-01 10:00:00,55.39,55.46,55.36,55.44,41651.0,52.6622,52.7287,52.6336,52.7097,41651.0
2018-10-01 10:05:00,55.43,55.52,55.43,55.5,39910.0,52.7002,52.7857,52.7002,52.7667,39910.0
2018-10-01 10:10:00,55.5,55.54,55.49,55.5,29413.0,52.7667,52.8048,52.7572,52.7667,29413.0
2018-10-01 10:15:00,55.49,55.49,55.4,55.47,20252.0,52.7572,52.7572,52.6717,52.7382,20252.0
2018-10-01 10:20:00,55.47,55.54,55.46,55.48,31072.0,52.7382,52.8048,52.7287,52.7477,31072.0
2018-10-01 10:25:00,55.5,55.53,55.48,55.53,10665.0,52.7667,52.7953,52.7477,52.7953,10665.0
2018-10-01 10:30:00,55.52,55.59,55.5,55.5,19395.0,52.7857,52.8523,52.7667,52.7667,19395.0
2018-10-01 10:35:00,55.49,55.5,55.42,55.45,18569.0,52.7572,52.7667,52.6907,52.7192,18569.0
2018-10-01 10:40:00,55.43,55.45,55.39,55.4,10061.0,52.7002,52.7192,52.6622,52.6717,10061.0
2018-10-01 10:45:00,55.41,55.42,55.38,55.41,6149.0,52.6812,52.6907,52.6526,52.6812,6149.0
2018-10-01 10:50:00,55.4,55.43,55.38,55.42,9146.0,52.6717,52.7002,52.6526,52.6907,9146.0
2018-10-01 10:55:00,55.45,55.46,55.41,55.43,5112.0,52.7192,52.7287,52.6812,52.7002,5112.0
2018-10-01 11:00:00,55.45,55.46,55.38,55.44,6504.0,52.7192,52.7287,52.6526,52.7097,6504.0
2018-10-01 11:05:00,55.47,55.47,55.43,55.44,5775.0,52.7382,52.7382,52.7002,52.7097,5775.0
2018-10-01 11:10:00,55.43,55.49,55.42,55.48,23672.0,52.7002,52.7572,52.6907,52.7477,23672.0
2018-10-01 11:15:00,55.48,55.48,55.38,55.42,24429.0,52.7477,52.7477,52.6526,52.6907,24429.0
2018-10-01 11:20:00,55.43,55.48,55.41,55.44,5673.0,52.7002,52.7477,52.6812,52.7097,5673.0
2018-10-01 11:25:00,55.44,55.45,55.37,55.39,12080.0,52.7097,52.7192,52.6431,52.6622,12080.0
2018-10-01 11:30:00,55.4,55.4,55.33,55.35,9961.0,52.6717,52.6717,52.6051,52.6241,9961.0
2018-10-01 11:35:00,55.36,55.46,55.35,55.46,6978.0,52.6336,52.7287,52.6241,52.7287,6978.0
2018-10-01 11:40:00,55.46,55.47,55.45,55.46,9437.0,52.7287,52.7382,52.7192,52.7287,9437.0
2018-10-01 11:45:00,55.45,55.47,55.42,55.46,20489.0,52.7192,52.7382,52.6907,52.7287,20489.0
2018-10-01 11:50:00,55.47,55.48,55.44,55.46,8114.0,52.7382,52.7477,52.7097,52.7287,8114.0
2018-10-01 11:55:00,55.44,55.44,55.29,55.36,22681.0,52.7097,52.7097,52.5671,52.6336,22681.0
2018-10-01 12:00:00,55.36,55.38,55.31,55.33,7005.0,52.6336,52.6526,52.5861,52.6051,7005.0
2018-10-01 12:05:00,55.33,55.35,55.32,55.33,6248.0,52.6051,52.6241,52.5956,52.6051,6248.0
2018-10-01 12:10:00,55.32,55.34,55.3,55.32,7691.0,52.5956,52.6146,52.5766,52.5956,7691.0
2018-10-01 12:15:00,55.32,55.34,55.31,55.32,27432.0,52.5956,52.6146,52.5861,52.5956,27432.0
2018-10-01 12:20:00,55.33,55.33,55.03,55.16,72923.0,52.6051,52.6051,52.3199,52.4435,72923.0
2018-10-01 12:25:00,55.17,55.18,55.13,55.13,7619.0,52.453,52.4625,52.415,52.415,7619.0
2018-10-01 12:30:00,55.12,55.16,55.1,55.15,11333.0,52.4054,52.4435,52.3864,52.434,11333.0
2018-10-01 12:35:00,55.13,55.16,55.11,55.15,10685.0,52.415,52.4435,52.3959,52.434,10685.0
2018-10-01 12:40:00,55.15,55.15,55.05,55.08,10725.0,52.434,52.434,52.3389,52.3674,10725.0
2018-10-01 12:45:00,55.05,55.05,55.0,55.01,27591.0,52.3389,52.3389,52.2914,52.3009,27591.0
2018-10-01 12:50:00,55.03,55.08,55.03,55.08,20092.0,52.3199,52.3674,52.3199,52.3674,20092.0
2018-10-01 12:55:00,55.05,55.09,55.05,55.07,10284.0,52.3389,52.3769,52.3389,52.3579,10284.0
2018-10-01 13:00:00,55.05,55.07,55.02,55.06,3400.0,52.3389,52.3579,52.3104,52.3484,3400.0
2018-10-01 13:05:00,55.08,55.13,55.08,55.11,19383.0,52.3674,52.415,52.3674,52.3959,19383.0
2018-10-01 13:10:00,55.09,55.13,55.07,55.13,11484.0,52.3769,52.415,52.3579,52.415,11484.0
2018-10-01 13:15:00,55.12,55.18,55.1,55.14,18744.0,52.4054,52.4625,52.3864,52.4245,18744.0
2018-10-01 13:20:00,55.16,55.19,55.16,55.17,11053.0,52.4435,52.472,52.4435,52.453,11053.0
2018-10-01 13:25:00,55.16,55.17,55.13,55.17,14129.0,52.4435,52.453,52.415,52.453,14129.0
2018-10-01 13:30:00,55.18,55.19,55.12,55.17,24947.0,52.4625,52.472,52.4054,52.453,24947.0
2018-10-01 13:35:00,55.17,55.19,55.16,55.18,17219.0,52.453,52.472,52.4435,52.4625,17219.0
2018-10-01 13:40:00,55.18,55.22,55.16,55.21,16920.0,52.4625,52.5005,52.4435,52.491,16920.0
2018-10-01 13:45:00,55.21,55.21,55.16,55.17,10040.0,52.491,52.491,52.4435,52.453,10040.0
2018-10-01 13:50:00,55.16,55.16,55.11,55.15,4070.0,52.4435,52.4435,52.3959,52.434,4070.0
2018-10-01 13:55:00,55.17,55.17,55.07,55.09,10525.0,52.453,52.453,52.3579,52.3769,10525.0
2018-10-01 14:00:00,55.09,55.1,54.91,55.0,55987.0,52.3769,52.3864,52.2058,52.2914,55987.0
2018-10-01 14:05:00,54.99,55.06,54.98,55.02,14188.0,52.2819,52.3484,52.2723,52.3104,14188.0
2018-10-01 14:10:00,55.04,55.06,54.96,55.03,5161.0,52.3294,52.3484,52.2533,52.3199,5161.0
2018-10-01 14:15:00,55.03,55.03,55.01,55.02,2600.0,52.3199,52.3199,52.3009,52.3104,2600.0
2018-10-01 14:20:00,55.03,55.08,55.0,55.06,11869.0,52.3199,52.3674,52.2914,52.3484,11869.0
2018-10-01 14:25:00,55.06,55.1,55.06,55.09,7989.0,52.3484,52.3864,52.3484,52.3769,7989.0
2018-10-01 14:30:00,55.09,55.09,54.96,55.0,13072.0,52.3769,52.3769,52.2533,52.2914,13072.0
2018-10-01 14:35:00,55.0,55.0,54.92,54.97,8057.0,52.2914,52.2914,52.2153,52.2628,8057.0
2018-10-01 14:40:00,54.98,54.98,54.9,54.95,22047.0,52.2723,52.2723,52.1963,52.2438,22047.0
2018-10-01 14:45:00,54.96,55.06,54.96,55.06,20762.0,52.2533,52.3484,52.2533,52.3484,20762.0
2018-10-01 14:50:00,55.04,55.04,55.0,55.0,3357.0,52.3294,52.3294,52.2914,52.2914,3357.0
2018-10-01 14:55:00,55.0,55.08,55.0,55.05,12750.0,52.2914,52.3674,52.2914,52.3389,12750.0
2018-10-01 15:00:00,55.08,55.11,55.05,55.07,8487.0,52.3674,52.3959,52.3389,52.3579,8487.0
2018-10-01 15:05:00,55.1,55.1,55.04,55.05,2844.0,52.3864,52.3864,52.3294,52.3389,2844.0
2018-10-01 15:10:00,55.05,55.06,54.96,55.0,24974.0,52.3389,52.3484,52.2533,52.2914,24974.0
2018-10-01 15:15:00,55.0,55.07,54.98,55.02,9471.0,52.2914,52.3579,52.2723,52.3104,9471.0
2018-10-01 15:20:00,55.02,55.02,54.91,54.93,19849.0,52.3104,52.3104,52.2058,52.2248,19849.0
2018-10-01 15:25:00,54.95,54.95,54.71,54.77,75845.0,52.2438,52.2438,52.0156,52.0727,75845.0
2018-10-01 15:30:00,54.76,54.76,54.62,54.64,26571.0,52.0632,52.0632,51.9301,51.9491,26571.0
2018-10-01 15:35:00,54.65,54.67,54.59,54.62,75853.0,51.9586,51.9776,51.9016,51.9301,75853.0
2018-10-01 15:40:00,54.65,54.65,54.5,54.55,25757.0,51.9586,51.9586,51.816,51.8635,25757.0
2018-10-01 15:45:00,54.57,54.75,54.56,54.73,41390.0,51.8825,52.0537,51.873,52.0347,41390.0
2018-10-01 15:50:00,54.72,54.84,54.69,54.84,58459.0,52.0251,52.1392,51.9966,52.1392,58459.0
2018-10-01 15:55:00,54.85,54.93,54.83,54.91,73280.0,52.1487,52.2248,52.1297,52.2058,73280.0
2018-10-02 09:30:00,54.8,54.87,54.78,54.83,25038.0,52.1012,52.1678,52.0822,52.1297,25038.0
2018-10-02 09:35:00,54.85,54.85,54.73,54.73,23835.0,52.1487,52.1487,52.0347,52.0347,23835.0
2018-10-02 09:40:00,54.75,54.86,54.72,54.86,11519.0,52.0537,52.1583,52.0251,52.1583,11519.0
2018-10-02 09:45:00,54.89,54.98,54.88,54.89,28107.0,52.1868,52.2723,52.1773,52.1868,28107.0
2018-10-02 09:50:00,54.89,54.92,54.78,54.78,20033.0,52.1868,52.2153,52.0822,52.0822,20033.0
2018-10-02 09:55:00,54.78,54.9,54.75,54.89,9655.0,52.0822,52.1963,52.0537,52.1868,9655.0
2018-10-02 10:00:00,54.89,54.89,54.81,54.82,6979.0,52.1868,52.1868,52.1107,52.1202,6979.0
2018-10-02 10:05:00,54.78,54.8,54.68,54.7,11241.0,52.0822,52.1012,51.9871,52.0061,11241.0
2018-10-02 10:10:00,54.71,54.76,54.7,54.74,13342.0,52.0156,52.0632,52.0061,52.0442,13342.0
2018-10-02 10:15:00,54.76,54.81,54.69,54.71,5244.0,52.0632,52.1107,51.9966,52.0156,5244.0
2018-10-02 10:20:00,54.7,54.74,54.64,54.7,11324.0,52.0061,52.0442,51.9491,52.0061,11324.0
2018-10-02 10:25:00,54.68,54.79,54.68,54.79,18178.0,51.9871,52.0917,51.9871,52.0917,18178.0
2018-10-02 10:30:00,54.79,54.82,54.67,54.67,15741.0,52.0917,52.1202,51.9776,51.9776,15741.0
2018-10-02 10:35:00,54.68,54.73,54.6,54.62,21802.0,51.9871,52.0347,51.9111,51.9301,21802.0
2018-10-02 10:40:00,54.62,54.63,54.59,54.6,4731.0,51.9301,51.9396,51.9016,51.9111,4731.0
2018-10-02 10:45:00,54.6,54.86,54.6,54.85,22695.0,51.9111,52.1583,51.9111,52.1487,22695.0
2018-10-02 10:50:00,54.87,55.02,54.87,54.94,39150.0,52.1678,52.3104,52.1678,52.2343,39150.0
2018-10-02 10:55:00,54.93,54.95,54.87,54.88,10160.0,52.2248,52.2438,52.1678,52.1773,10160.0
2018-10-02 11:00:00,54.88,54.88,54.85,54.87,5717.0,52.1773,52.1773,52.1487,52.1678,5717.0
2018-10-02 11:05:00,54.88,55.0,54.88,54.98,13254.0,52.1773,52.2914,52.1773,52.2723,13254.0
2018-10-02 11:10:00,54.98,55.03,54.96,55.01,40856.0,52.2723,52.3199,52.2533,52.3009,40856.0
2018-10-02 11:15:00,55.0,55.01,54.93,54.93,4250.0,52.2914,52.3009,52.2248,52.2248,4250.0
2018-10-02 11:20:00,54.91,54.99,54.9,54.98,4093.0,52.2058,52.2819,52.1963,52.2723,4093.0
2018-10-02 11:25:00,54.96,54.97,54.89,54.9,8591.0,52.2533,52.2628,52.1868,52.1963,8591.0
2018-10-02 11:30:00,54.92,55.01,54.91,55.01,7703.0,52.2153,52.3009,52.2058,52.3009,7703.0
2018-10-02 11:35:00,54.97,54.97,54.91,54.91,2755.0,52.2628,52.2628,52.2058,52.2058,2755.0
2018-10-02 11:40:00,54.94,55.08,54.94,55.08,7907.0,52.2343,52.3674,52.2343,52.3674,7907.0
2018-10-02 11:45:00,55.1,55.17,55.09,55.15,25949.0,52.3864,52.453,52.3769,52.434,25949.0
2018-10-02 11:50:00,55.16,55.17,55.12,55.17,7477.0,52.4435,52.453,52.4054,52.453,7477.0
2018-10-02 11:55:00,55.18,55.21,55.17,55.18,12496.0,52.4625,52.491,52.453,52.4625,12496.0
2018-10-02 12:00:00,55.19,55.27,55.17,55.24,24196.0,52.472,52.5481,52.453,52.5195,24196.0
2018-10-02 12:05:00,55.24,55.25,55.21,55.24,13058.0,52.5195,52.529,52.491,52.5195,13058.0
2018-10-02 12:10:00,55.24,55.24,55.14,55.14,8817.0,52.5195,52.5195,52.4245,52.4245,8817.0
2018-10-02 12:15:00,55.14,55.14,55.09,55.11,7574.0,52.4245,52.4245,52.3769,52.3959,7574.0
2018-10-02 12:20:00,55.11,55.13,55.08,55.13,3973.0,52.3959,52.415,52.3674,52.415,3973.0
2018-10-02 12:25:00,55.14,55.15,55.11,55.14,4950.0,52.4245,52.434,52.3959,52.4245,4950.0
2018-10-02 12:30:00,55.13,55.2,55.13,55.18,5098.0,52.415,52.4815,52.415,52.4625,5098.0
2018-10-02 12:35:00,55.19,55.25,55.18,55.25,4088.0,52.472,52.529,52.4625,52.529,4088.0
2018-10-02 12:40:00,55.25,55.27,55.21,55.22,9493.0,52.529,52.5481,52.491,52.5005,9493.0
2018-10-02 12:45:00,55.21,55.22,55.08,55.08,14878.0,52.491,52.5005,52.3674,52.3674,14878.0
2018-10-02 12:50:00,55.09,55.09,54.99,55.01,13358.0,52.3769,52.3769,52.2819,52.3009,13358.0
2018-10-02 12:55:00,55.01,55.05,54.98,55.04,11900.0,52.3009,52.3389,52.2723,52.3294,11900.0
2018-10-02 13:00:00,55.08,55.11,55.07,55.09,6756.0,52.3674,52.3959,52.3579,52.3769,6756.0
2018-10-02 13:05:00,55.09,55.1,55.05,55.08,7158.0,52.3769,52.3864,52.3389,52.3674,7158.0
2018-10-02 13:10:00,55.07,55.13,55.05,55.08,20388.0,52.3579,52.415,52.3389,52.3674,20388.0
2018-10-02 13:15:00,55.1,55.16,55.08,55.15,11873.0,52.3864,52.4435,52.3674,52.434,11873.0
2018-10-02 13:20:00,55.14,55.16,55.11,55.13,2200.0,52.4245,52.4435,52.3959,52.415,2200.0
2018-10-02 13:25:00,55.12,55.12,55.1,55.12,2300.0,52.4054,52.4054,52.3864,52.4054,2300.0
2018-10-02 13:30:00,55.15,55.16,55.12,55.14,6200.0,52.434,52.4435,52.4054,52.4245,6200.0
2018-10-02 13:35:00,55.16,55.2,55.15,55.2,14200.0,52.4435,52.4815,52.434,52.4815,14200.0
2018-10-02 13:40:00,55.21,55.23,55.21,55.22,8900.0,52.491,52.51,52.491,52.5005,8900.0
2018-10-02 13:45:00,55.22,55.22,55.2,55.2,11049.0,52.5005,52.5005,52.4815,52.4815,11049.0
2018-10-02 13:50:00,55.19,55.21,55.15,55.15,4864.0,52.472,52.491,52.434,52.434,4864.0
2018-10-02 13:55:00,55.16,55.18,55.13,55.15,5813.0,52.4435,52.4625,52.415,52.434,5813.0
2018-10-02 14:00:00,55.14,55.17,55.11,55.17,5264.0,52.4245,52.453,52.3959,52.453,5264.0
2018-10-02 14:05:00,55.18,55.2,55.16,55.19,12035.0,52.4625,52.4815,52.4435,52.472,12035.0
2018-10-02 14:10:00,55.19,55.19,55.15,55.16,8814.0,52.472,52.472,52.434,52.4435,8814.0
2018-10-02 14:15:00,55.16,55.22,55.16,55.18,18860.0,52.4435,52.5005,52.4435,52.4625,18860.0
2018-10-02 14:20:00,55.2,55.24,55.17,55.2,3848.0,52.4815,52.5195,52.453,52.4815,3848.0
2018-10-02 14:25:00,55.21,55.22,55.17,55.22,8556.0,52.491,52.5005,52.453,52.5005,8556.0
2018-10-02 14:30:00,55.22,55.23,55.14,55.17,6786.0,52.5005,52.51,52.4245,52.453,6786.0
2018-10-02 14:35:00,55.16,55.17,55.06,55.08,21033.0,52.4435,52.453,52.3484,52.3674,21033.0
2018-10-02 14:40:00,55.08,55.1,55.02,55.03,7740.0,52.3674,52.3864,52.3104,52.3199,7740.0
2018-10-02 14:45:00,55.01,55.07,55.01,55.06,8685.0,52.3009,52.3579,52.3009,52.3484,8685.0
2018-10-02 14:50:00,55.07,55.07,55.02,55.02,2200.0,52.3579,52.3579,52.3104,52.3104,2200.0
2018-10-02 14:55:00,55.0,55.01,54.94,54.97,16323.0,52.2914,52.3009,52.2343,52.2628,16323.0
2018-10-02 15:00:00,54.98,54.98,54.79,54.83,26537.0,52.2723,52.2723,52.0917,52.1297,26537.0
2018-10-02 15:05:00,54.79,54.83,54.72,54.79,17715.0,52.0917,52.1297,52.0251,52.0917,17715.0
2018-10-02 15:10:00,54.78,54.8,54.71,54.72,39195.0,52.0822,52.1012,52.0156,52.0251,39195.0
2018-10-02 15:15:00,54.71,54.74,54.58,54.6,16006.0,52.0156,52.0442,51.892,51.9111,16006.0
2018-10-02 15:20:00,54.6,54.66,54.58,54.63,43235.0,51.9111,51.9681,51.892,51.9396,43235.0
2018-10-02 15:25:00,54.65,54.75,54.65,54.69,34787.0,51.9586,52.0537,51.9586,51.9966,34787.0
2018-10-02 15:30:00,54.71,54.84,54.71,54.79,45562.0,52.0156,52.1392,52.0156,52.0917,45562.0
2018-10-02 15:35:00,54.8,54.81,54.7,54.72,40094.0,52.1012,52.1107,52.0061,52.0251,40094.0
2018-10-02 15:40:00,54.72,54.85,54.72,54.81,13508.0,52.0251,52.1487,52.0251,52.1107,13508.0
2018-10-02 15:45:00,54.8,54.92,54.8,54.9,27072.0,52.1012,52.2153,52.1012,52.1963,27072.0
2018-10-02 15:50:00,54.89,54.92,54.8,54.86,20264.0,52.1868,52.2153,52.1012,52.1583,20264.0
2018-10-02 15:55:00,54.85,54.88,54.8,54.8,40139.0,52.1487,52.1773,52.1012,52.1012,40139.0
2018-10-03 09:30:00,55.46,55.51,55.39,55.51,58301.0,52.7287,52.7762,52.6622,52.7762,58301.0
2018-10-03 09:35:00,55.53,55.55,55.4,55.45,23118.0,52.7953,52.8143,52.6717,52.7192,23118.0
2018-10-03 09:40:00,55.47,55.52,55.37,55.4,28823.0,52.7382,52.7857,52.6431,52.6717,28823.0
2018-10-03 09:45:00,55.39,55.45,55.39,55.43,15114.0,52.6622,52.7192,52.6622,52.7002,15114.0
2018-10-03 09:50:00,55.44,55.44,55.38,55.4,19022.0,52.7097,52.7097,52.6526,52.6717,19022.0
2018-10-03 09:55:00,55.4,55.4,55.33,55.36,13172.0,52.6717,52.6717,52.6051,52.6336,13172.0
2018-10-03 10:00:00,55.37,55.53,55.36,55.49,67919.0,52.6431,52.7953,52.6336,52.7572,67919.0
2018-10-03 10:05:00,55.49,55.62,55.49,55.57,37576.0,52.7572,52.8808,52.7572,52.8333,37576.0
2018-10-03 10:10:00,55.59,55.68,55.56,55.67,18610.0,52.8523,52.9379,52.8238,52.9284,18610.0
2018-10-03 10:15:00,55.68,55.68,55.59,55.62,15030.0,52.9379,52.9379,52.8523,52.8808,15030.0
2018-10-03 10:20:00,55.62,55.75,55.61,55.69,33794.0,52.8808,53.0044,52.8713,52.9474,33794.0
2018-10-03 10:25:00,55.67,55.67,55.59,55.6,14459.0,52.9284,52.9284,52.8523,52.8618,14459.0
2018-10-03 10:30:00,55.59,55.61,55.55,55.57,9622.0,52.8523,52.8713,52.8143,52.8333,9622.0
2018-10-03 10:35:00,55.57,55.6,55.45,55.48,26686.0,52.8333,52.8618,52.7192,52.7477,26686.0
2018-10-03 10:40:00,55.45,55.53,55.4,55.53,11127.0,52.7192,52.7953,52.6717,52.7953,11127.0
2018-10-03 10:45:00,55.56,55.56,55.51,55.56,7481.0,52.8238,52.8238,52.7762,52.8238,7481.0
2018-10-03 10:50:00,55.54,55.55,55.47,55.48,15987.0,52.8048,52.8143,52.7382,52.7477,15987.0
2018-10-03 10:55:00,55.45,55.48,55.4,55.42,16272.0,52.7192,52.7477,52.6717,52.6907,16272.0
2018-10-03 11:00:00,55.44,55.44,55.26,55.32,48556.0,52.7097,52.7097,52.5386,52.5956,48556.0
2018-10-03 11:05:00,55.31,55.38,55.3,55.35,23506.0,52.5861,52.6526,52.5766,52.6241,23506.0
2018-10-03 11:10:00,55.35,55.36,55.32,55.33,9657.0,52.6241,52.6336,52.5956,52.6051,9657.0
2018-10-03 11:15:00,55.35,55.4,55.34,55.39,12456.0,52.6241,52.6717,52.6146,52.6622,12456.0
2018-10-03 11:20:00,55.39,55.43,55.38,55.4,11010.0,52.6622,52.7002,52.6526,52.6717,11010.0
2018-10-03 11:25:00,55.41,55.49,55.41,55.49,8619.0,52.6812,52.7572,52.6812,52.7572,8619.0
2018-10-03 11:30:00,55.49,55.5,55.42,55.42,16832.0,52.7572,52.7667,52.6907,52.6907,16832.0
2018-10-03 11:35:00,55.41,55.41,55.28,55.3,16465.0,52.6812,52.6812,52.5576,52.5766,16465.0
2018-10-03 11:40:00,55.28,55.34,55.26,55.34,16857.0,52.5576,52.6146,52.5386,52.6146,16857.0
2018-10-03 11:45:00,55.31,55.39,55.29,55.37,9551.0,52.5861,52.6622,52.5671,52.6431,9551.0
2018-10-03 11:50:00,55.41,55.48,55.41,55.47,10378.0,52.6812,52.7477,52.6812,52.7382,10378.0
2018-10-03 11:55:00,55.46,55.55,55.45,55.55,31936.0,52.7287,52.8143,52.7192,52.8143,31936.0
2018-10-03 12:00:00,55.55,55.57,55.48,55.51,48361.0,52.8143,52.8333,52.7477,52.7762,48361.0
2018-10-03 12:05:00,55.5,55.51,55.43,55.43,7803.0,52.7667,52.7762,52.7002,52.7002,7803.0
2018-10-03 12:10:00,55.47,55.5,55.46,55.5,2025.0,52.7382,52.7667,52.7287,52.7667,2025.0
2018-10-03 12:15:00,55.5,55.56,55.5,55.56,11065.0,52.7667,52.8238,52.7667,52.8238,11065.0
2018-10-03 12:20:00,55.55,55.6,55.55,55.59,9600.0,52.8143,52.8618,52.8143,52.8523,9600.0
2018-10-03 12:25:00,55.59,55.6,55.53,55.57,9291.0,52.8523,52.8618,52.7953,52.8333,9291.0
2018-10-03 12:30:00,55.57,55.58,55.53,55.58,7613.0,52.8333,52.8428,52.7953,52.8428,7613.0
2018-10-03 12:35:00,55.57,55.58,55.45,55.46,9410.0,52.8333,52.8428,52.7192,52.7287,9410.0
2018-10-03 12:40:00,55.45,55.48,55.4,55.43,10452.0,52.7192,52.7477,52.6717,52.7002,10452.0
2018-10-03 12:45:00,55.43,55.51,55.43,55.51,6867.0,52.7002,52.7762,52.7002,52.7762,6867.0
2018-10-03 12:50:00,55.5,55.51,55.48,55.48,6927.0,52.7667,52.7762,52.7477,52.7477,6927.0
2018-10-03 12:55:00,55.46,55.51,55.46,55.51,8981.0,52.7287,52.7762,52.7287,52.7762,8981.0
2018-10-03 13:00:00,55.49,55.55,55.49,55.55,3140.0,52.7572,52.8143,52.7572,52.8143,3140.0
2018-10-03 13:05:00,55.56,55.59,55.54,55.56,9927.0,52.8238,52.8523,52.8048,52.8238,9927.0
2018-10-03 13:10:00,55.56,55.57,55.53,55.56,20338.0,52.8238,52.8333,52.7953,52.8238,20338.0
2018-10-03 13:15:00,55.57,55.57,55.54,55.54,4259.0,52.8333,52.8333,52.8048,52.8048,4259.0
2018-10-03 13:20:00,55.53,55.53,55.45,55.46,11613.0,52.7953,52.7953,52.7192,52.7287,11613.0
2018-10-03 13:25:00,55.43,55.52,55.43,55.51,28079.0,52.7002,52.7857,52.7002,52.7762,28079.0
2018-10-03 13:30:00,55.51,55.54,55.49,55.5,5608.0,52.7762,52.8048,52.7572,52.7667,5608.0
2018-10-03 13:35:00,55.5,55.52,55.48,55.49,11253.0,52.7667,52.7857,52.7477,52.7572,11253.0
2018-10-03 13:40:00,55.43,55.45,55.42,55.42,3702.0,52.7002,52.7192,52.6907,52.6907,3702.0
2018-10-03 13:45:00,55.44,55.46,55.44,55.46,2065.0,52.7097,52.7287,52.7097,52.7287,2065.0
2018-10-03 13:50:00,55.46,55.5,55.45,55.45,7650.0,52.7287,52.7667,52.7192,52.7192,7650.0
2018-10-03 13:55:00,55.47,55.5,55.47,55.49,3210.0,52.7382,52.7667,52.7382,52.7572,3210.0
2018-10-03 14:00:00,55.5,55.54,55.49,55.53,18466.0,52.7667,52.8048,52.7572,52.7953,18466.0
2018-10-03 14:05:00,55.55,55.58,55.54,55.58,8680.0,52.8143,52.8428,52.8048,52.8428,8680.0
2018-10-03 14:10:00,55.57,55.58,55.56,55.57,3000.0,52.8333,52.8428,52.8238,52.8333,3000.0
2018-10-03 14:15:00,55.58,55.58,55.49,55.51,4428.0,52.8428,52.8428,52.7572,52.7762,4428.0
2018-10-03 14:20:00,55.5,55.51,55.46,55.51,7457.0,52.7667,52.7762,52.7287,52.7762,7457.0
2018-10-03 14:25:00,55.5,55.5,55.42,55.45,4970.0,52.7667,52.7667,52.6907,52.7192,4970.0
2018-10-03 14:30:00,55.45,55.45,55.28,55.29,19461.0,52.7192,52.7192,52.5576,52.5671,19461.0
2018-10-03 14:35:00,55.27,55.27,55.04,55.17,82707.0,52.5481,52.5481,52.3294,52.453,82707.0
2018-10-03 14:40:00,55.16,55.16,55.0,55.08,23172.0,52.4435,52.4435,52.2914,52.3674,23172.0
2018-10-03 14:45:00,55.04,55.1,54.94,54.94,30565.0,52.3294,52.3864,52.2343,52.2343,30565.0
2018-10-03 14:50:00,54.93,54.99,54.84,54.85,48938.0,52.2248,52.2819,52.1392,52.1487,48938.0
2018-10-03 14:55:00,54.85,55.03,54.84,55.0,48482.0,52.1487,52.3199,52.1392,52.2914,48482.0
2018-10-03 15:00:00,55.0,55.07,54.9,54.97,25508.0,52.2914,52.3579,52.1963,52.2628,25508.0
2018-10-03 15:05:00,54.98,55.04,54.96,55.04,19924.0,52.2723,52.3294,52.2533,52.3294,19924.0
2018-10-03 15:10:00,55.04,55.04,54.92,54.97,21494.0,52.3294,52.3294,52.2153,52.2628,21494.0
2018-10-03 15:15:00,54.97,54.98,54.82,54.83,21579.0,52.2628,52.2723,52.1202,52.1297,21579.0
2018-10-03 15:20:00,54.86,54.9,54.78,54.81,35420.0,52.1583,52.1963,52.0822,52.1107,35420.0
2018-10-03 15:25:00,54.81,54.81,54.68,54.8,48456.0,52.1107,52.1107,51.9871,52.1012,48456.0
2018-10-03 15:30:00,54.84,54.86,54.81,54.86,21503.0,52.1392,52.1583,52.1107,52.1583,21503.0
2018-10-03 15:35:00,54.87,54.91,54.8,54.81,16342.0,52.1678,52.2058,52.1012,52.1107,16342.0
2018-10-03 15:40:00,54.83,54.9,54.81,54.85,26800.0,52.1297,52.1963,52.1107,52.1487,26800.0
2018-10-03 15:45:00,54.89,54.99,54.89,54.91,16556.0,52.1868,52.2819,52.1868,52.2058,16556.0
2018-10-03 15:50:00,54.92,54.99,54.92,54.99,14677.0,52.2153,52.2819,52.2153,52.2819,14677.0
2018-10-03 15:55:00,54.98,55.02,54.87,54.94,58177.0,52.2723,52.3104,52.1678,52.2343,58177.0
2018-10-04 09:30:00,54.58,54.61,54.36,54.41,79862.0,51.892,51.9206,51.6829,51.7304,79862.0
2018-10-04 09:35:00,54.42,54.5,54.37,54.5,82244.0,51.7399,51.816,51.6924,51.816,82244.0
2018-10-04 09:40:00,54.47,54.47,54.32,54.32,30251.0,51.7875,51.7875,51.6448,51.6448,30251.0
2018-10-04 09:45:00,54.32,54.42,54.27,54.39,65846.0,51.6448,51.7399,51.5973,51.7114,65846.0
2018-10-04 09:50:00,54.36,54.47,54.35,54.43,10551.0,51.6829,51.7875,51.6734,51.7494,10551.0
2018-10-04 09:55:00,54.46,54.46,54.27,54.34,38132.0,51.778,51.778,51.5973,51.6639,38132.0
2018-10-04 10:00:00,54.31,54.32,54.14,54.2,51435.0,51.6353,51.6448,51.4737,51.5308,51435.0
2018-10-04 10:05:00,54.17,54.21,54.08,54.14,70068.0,51.5022,51.5403,51.4167,51.4737,70068.0
2018-10-04 10:10:00,54.13,54.14,53.89,53.98,98974.0,51.4642,51.4737,51.236,51.3216,98974.0
2018-10-04 10:15:00,53.97,54.01,53.86,53.9,69625.0,51.3121,51.3501,51.2075,51.2455,69625.0
2018-10-04 10:20:00,53.89,53.91,53.63,53.66,105169.0,51.236,51.255,50.9888,51.0174,105169.0
2018-10-04 10:25:00,53.67,53.83,53.6,53.75,45072.0,51.0269,51.179,50.9603,51.1029,45072.0
2018-10-04 10:30:00,53.72,53.84,53.61,53.67,17429.0,51.0744,51.1885,50.9698,51.0269,17429.0
2018-10-04 10:35:00,53.64,53.8,53.62,53.77,32877.0,50.9983,51.1505,50.9793,51.1219,32877.0
2018-10-04 10:40:00,53.77,53.78,53.62,53.75,52977.0,51.1219,51.1314,50.9793,51.1029,52977.0
2018-10-04 10:45:00,53.76,53.85,53.76,53.83,70907.0,51.1124,51.198,51.1124,51.179,70907.0
2018-10-04 10:50:00,53.85,53.91,53.82,53.82,19239.0,51.198,51.255,51.1695,51.1695,19239.0
2018-10-04 10:55:00,53.83,53.86,53.71,53.72,44756.0,51.179,51.2075,51.0649,51.0744,44756.0
2018-10-04 11:00:00,53.73,54.01,53.72,54.0,77779.0,51.0839,51.3501,51.0744,51.3406,77779.0
2018-10-04 11:05:00,54.0,54.01,53.87,53.87,40456.0,51.3406,51.3501,51.217,51.217,40456.0
2018-10-04 11:10:00,53.86,53.96,53.84,53.84,24838.0,51.2075,51.3026,51.1885,51.1885,24838.0
2018-10-04 11:15:00,53.83,53.87,53.75,53.84,23963.0,51.179,51.217,51.1029,51.1885,23963.0
2018-10-04 11:20:00,53.84,53.92,53.75,53.91,9453.0,51.1885,51.2645,51.1029,51.255,9453.0
2018-10-04 11:25:00,53.91,53.91,53.75,53.75,11185.0,51.255,51.255,51.1029,51.1029,11185.0
2018-10-04 11:30:00,53.76,53.81,53.67,53.71,41303.0,51.1124,51.16,51.0269,51.0649,41303.0
2018-10-04 11:35:00,53.7,53.73,53.5,53.55,33146.0,51.0554,51.0839,50.8652,50.9128,33146.0
2018-10-04 11:40:00,53.51,53.64,53.51,53.54,25493.0,50.8747,50.9983,50.8747,50.9033,25493.0
2018-10-04 11:45:00,53.54,53.7,53.52,53.56,42967.0,50.9033,51.0554,50.8842,50.9223,42967.0
2018-10-04 11:50:00,53.55,53.59,53.45,53.58,27572.0,50.9128,50.9508,50.8177,50.9413,27572.0
2018-10-04 11:55:00,53.61,53.61,53.45,53.47,15780.0,50.9698,50.9698,50.8177,50.8367,15780.0
2018-10-04 12:00:00,53.46,53.46,53.35,53.38,56462.0,50.8272,50.8272,50.7226,50.7511,56462.0
2018-10-04 12:05:00,53.36,53.55,53.31,53.46,74468.0,50.7321,50.9128,50.6846,50.8272,74468.0
2018-10-04 12:10:00,53.44,53.45,53.3,53.31,27243.0,50.8082,50.8177,50.6751,50.6846,27243.0
2018-10-04 12:15:00,53.31,53.32,53.16,53.19,84647.0,50.6846,50.6941,50.542,50.5705,84647.0
2018-10-04 12:20:00,53.2,53.22,53.04,53.07,83066.0,50.58,50.599,50.4279,50.4564,83066.0
2018-10-04 12:25:00,53.09,53.17,52.94,53.16,96617.0,50.4754,50.5515,50.3328,50.542,96617.0
2018-10-04 12:30:00,53.15,53.39,53.13,53.39,74178.0,50.5325,50.7606,50.5135,50.7606,74178.0
2018-10-04 12:35:00,53.41,53.53,53.39,53.42,50479.0,50.7797,50.8938,50.7606,50.7892,50479.0
2018-10-04 12:40:00,53.42,53.43,53.34,53.35,11767.0,50.7892,50.7987,50.7131,50.7226,11767.0
2018-10-04 12:45:00,53.38,53.42,53.35,53.36,10316.0,50.7511,50.7892,50.7226,50.7321,10316.0
2018-10-04 12:50:00,53.35,53.4,53.24,53.26,25131.0,50.7226,50.7702,50.618,50.6371,25131.0
2018-10-04 12:55:00,53.25,53.25,53.17,53.18,9882.0,50.6275,50.6275,50.5515,50.561,9882.0
2018-10-04 13:00:00,53.21,53.21,53.06,53.15,26807.0,50.5895,50.5895,50.4469,50.5325,26807.0
2018-10-04 13:05:00,53.15,53.25,53.08,53.12,21662.0,50.5325,50.6275,50.4659,50.5039,21662.0
2018-10-04 13:10:00,53.12,53.13,52.95,52.97,57256.0,50.5039,50.5135,50.3423,50.3613,57256.0
2018-10-04 13:15:00,53.0,53.06,52.89,52.92,32050.0,50.3899,50.4469,50.2853,50.3138,32050.0
2018-10-04 13:20:00,52.9,52.96,52.81,52.95,32984.0,50.2948,50.3518,50.2092,50.3423,32984.0
2018-10-04 13:25:00,52.94,53.07,52.92,53.0,28605.0,50.3328,50.4564,50.3138,50.3899,28605.0
2018-10-04 13:30:00,52.99,52.99,52.75,52.84,42178.0,50.3803,50.3803,50.1522,50.2377,42178.0
2018-10-04 13:35:00,52.81,52.87,52.76,52.85,51375.0,50.2092,50.2663,50.1617,50.2472,51375.0
2018-10-04 13:40:00,52.86,53.09,52.86,53.08,39046.0,50.2567,50.4754,50.2567,50.4659,39046.0
2018-10-04 13:45:00,53.06,53.08,52.86,52.88,49048.0,50.4469,50.4659,50.2567,50.2758,49048.0
2018-10-04 13:50:00,52.88,53.0,52.81,52.89,53150.0,50.2758,50.3899,50.2092,50.2853,53150.0
2018-10-04 13:55:00,52.87,52.87,52.76,52.85,26469.0,50.2663,50.2663,50.1617,50.2472,26469.0
2018-10-04 14:00:00,52.85,53.01,52.77,52.98,51311.0,50.2472,50.3994,50.1712,50.3708,51311.0
2018-10-04 14:05:00,52.98,52.98,52.87,52.88,21276.0,50.3708,50.3708,50.2663,50.2758,21276.0
2018-10-04 14:10:00,52.87,52.94,52.82,52.93,42529.0,50.2663,50.3328,50.2187,50.3233,42529.0
2018-10-04 14:15:00,52.9,52.9,52.68,52.68,117697.0,50.2948,50.2948,50.0856,50.0856,117697.0
2018-10-04 14:20:00,52.71,52.74,52.61,52.7,97338.0,50.1141,50.1427,50.0191,50.1046,97338.0
2018-10-04 14:25:00,52.68,52.85,52.66,52.82,41026.0,50.0856,50.2472,50.0666,50.2187,41026.0
2018-10-04 14:30:00,52.79,52.88,52.75,52.88,27412.0,50.1902,50.2758,50.1522,50.2758,27412.0
2018-10-04 14:35:00,52.88,53.25,52.87,53.21,102164.0,50.2758,50.6275,50.2663,50.5895,102164.0
2018-10-04 14:40:00,53.2,53.2,53.04,53.1,52478.0,50.58,50.58,50.4279,50.4849,52478.0
2018-10-04 14:45:00,53.09,53.25,53.04,53.14,60508.0,50.4754,50.6275,50.4279,50.523,60508.0
2018-10-04 14:50:00,53.16,53.36,53.15,53.36,53858.0,50.542,50.7321,50.5325,50.7321,53858.0
2018-10-04 14:55:00,53.37,53.44,53.32,53.41,48046.0,50.7416,50.8082,50.6941,50.7797,48046.0
2018-10-04 15:00:00,53.42,53.48,53.33,53.47,34731.0,50.7892,50.8462,50.7036,50.8367,34731.0
2018-10-04 15:05:00,53.47,53.57,53.44,53.54,57288.0,50.8367,50.9318,50.8082,50.9033,57288.0
2018-10-04 15:10:00,53.54,53.59,53.44,53.47,27666.0,50.9033,50.9508,50.8082,50.8367,27666.0
2018-10-04 15:15:00,53.49,53.55,53.43,53.52,46684.0,50.8557,50.9128,50.7987,50.8842,46684.0
2018-10-04 15:20:00,53.48,53.5,53.33,53.39,27806.0,50.8462,50.8652,50.7036,50.7606,27806.0
2018-10-04 15:25:00,53.39,53.45,53.29,53.29,24145.0,50.7606,50.8177,50.6656,50.6656,24145.0
2018-10-04 15:30:00,53.26,53.33,53.22,53.25,49756.0,50.6371,50.7036,50.599,50.6275,49756.0
2018-10-04 15:35:00,53.23,53.23,53.16,53.21,37974.0,50.6085,50.6085,50.542,50.5895,37974.0
2018-10-04 15:40:00,53.2,53.36,53.16,53.36,40280.0,50.58,50.7321,50.542,50.7321,40280.0
2018-10-04 15:45:00,53.35,53.71,53.35,53.63,95813.0,50.7226,51.0649,50.7226,50.9888,95813.0
2018-10-04 15:50:00,53.64,53.73,53.59,53.7,109229.0,50.9983,51.0839,50.9508,51.0554,109229.0
2018-10-04 15:55:00,53.7,53.71,53.55,53.61,253201.0,51.0554,51.0649,50.9128,50.9698,253201.0
2018-10-05 09:30:00,53.73,53.81,53.59,53.8,68452.0,51.0839,51.16,50.9508,51.1505,68452.0
2018-10-05 09:35:00,53.78,54.04,53.78,53.92,57711.0,51.1314,51.3786,51.1314,51.2645,57711.0
2018-10-05 09:40:00,53.92,53.98,53.85,53.87,23125.0,51.2645,51.3216,51.198,51.217,23125.0
2018-10-05 09:45:00,53.9,54.03,53.76,53.77,64512.0,51.2455,51.3691,51.1124,51.1219,64512.0
2018-10-05 09:50:00,53.78,53.84,53.73,53.8,37503.0,51.1314,51.1885,51.0839,51.1505,37503.0
2018-10-05 09:55:00,53.81,53.81,53.56,53.59,59603.0,51.16,51.16,50.9223,50.9508,59603.0
2018-10-05 10:00:00,53.59,53.75,53.49,53.55,70069.0,50.9508,51.1029,50.8557,50.9128,70069.0
2018-10-05 10:05:00,53.54,53.72,53.54,53.59,42870.0,50.9033,51.0744,50.9033,50.9508,42870.0
2018-10-05 10:10:00,53.58,53.58,53.44,53.48,42007.0,50.9413,50.9413,50.8082,50.8462,42007.0
2018-10-05 10:15:00,53.47,53.59,53.44,53.48,26669.0,50.8367,50.9508,50.8082,50.8462,26669.0
2018-10-05 10:20:00,53.53,53.68,53.48,53.68,17672.0,50.8938,51.0364,50.8462,51.0364,17672.0
2018-10-05 10:25:00,53.68,53.81,53.68,53.76,36330.0,51.0364,51.16,51.0364,51.1124,36330.0
2018-10-05 10:30:00,53.74,53.75,53.56,53.62,18897.0,51.0934,51.1029,50.9223,50.9793,18897.0
2018-10-05 10:35:00,53.66,53.7,53.53,53.54,41289.0,51.0174,51.0554,50.8938,50.9033,41289.0
2018-10-05 10:40:00,53.53,53.61,53.47,53.54,19111.0,50.8938,50.9698,50.8367,50.9033,19111.0
2018-10-05 10:45:00,53.53,53.56,53.31,53.32,52222.0,50.8938,50.9223,50.6846,50.6941,52222.0
2018-10-05 10:50:00,53.3,53.38,53.26,53.34,24700.0,50.6751,50.7511,50.6371,50.7131,24700.0
2018-10-05 10:55:00,53.33,53.47,53.31,53.34,27464.0,50.7036,50.8367,50.6846,50.7131,27464.0
2018-10-05 11:00:00,53.36,53.36,53.16,53.17,62572.0,50.7321,50.7321,50.542,50.5515,62572.0
2018-10-05 11:05:00,53.19,53.22,53.07,53.07,38349.0,50.5705,50.599,50.4564,50.4564,38349.0
2018-10-05 11:10:00,53.08,53.12,52.98,53.12,74624.0,50.4659,50.5039,50.3708,50.5039,74624.0
2018-10-05 11:15:00,53.12,53.12,52.92,52.96,45378.0,50.5039,50.5039,50.3138,50.3518,45378.0
2018-10-05 11:20:00,52.93,52.99,52.82,52.98,39978.0,50.3233,50.3803,50.2187,50.3708,39978.0
2018-10-05 11:25:00,52.99,53.0,52.82,52.87,31713.0,50.3803,50.3899,50.2187,50.2663,31713.0
2018-10-05 11:30:00,52.81,52.95,52.77,52.83,32517.0,50.2092,50.3423,50.1712,50.2282,32517.0
2018-10-05 11:35:00,52.84,52.87,52.76,52.87,34516.0,50.2377,50.2663,50.1617,50.2663,34516.0
2018-10-05 11:40:00,52.85,52.85,52.54,52.62,59882.0,50.2472,50.2472,49.9525,50.0286,59882.0
2018-10-05 11:45:00,52.62,52.62,52.43,52.52,47184.0,50.0286,50.0286,49.8479,49.9335,47184.0
2018-10-05 11:50:00,52.5,52.52,52.25,52.32,128591.0,49.9145,49.9335,49.6768,49.7433,128591.0
2018-10-05 11:55:00,52.3,52.41,52.22,52.25,47717.0,49.7243,49.8289,49.6483,49.6768,47717.0
2018-10-05 12:00:00,52.24,52.44,52.2,52.44,61218.0,49.6673,49.8574,49.6293,49.8574,61218.0
2018-10-05 12:05:00,52.43,52.53,52.37,52.47,74225.0,49.8479,49.943,49.7909,49.886,74225.0
2018-10-05 12:10:00,52.47,52.48,52.25,52.3,29099.0,49.886,49.8955,49.6768,49.7243,29099.0
2018-10-05 12:15:00,52.3,52.42,52.24,52.37,23060.0,49.7243,49.8384,49.6673,49.7909,23060.0
2018-10-05 12:20:00,52.37,52.54,52.37,52.48,52292.0,49.7909,49.9525,49.7909,49.8955,52292.0
2018-10-05 12:25:00,52.48,52.48,52.38,52.4,32043.0,49.8955,49.8955,49.8004,49.8194,32043.0
2018-10-05 12:30:00,52.4,52.4,52.21,52.21,40487.0,49.8194,49.8194,49.6388,49.6388,40487.0
2018-10-05 12:35:00,52.2,52.33,52.13,52.23,46510.0,49.6293,49.7529,49.5627,49.6578,46510.0
2018-10-05 12:40:00,52.2,52.2,52.01,52.15,59891.0,49.6293,49.6293,49.4486,49.5817,59891.0
2018-10-05 12:45:00,52.14,52.29,52.11,52.26,35247.0,49.5722,49.7148,49.5437,49.6863,35247.0
2018-10-05 12:50:00,52.27,52.33,52.22,52.29,47863.0,49.6958,49.7529,49.6483,49.7148,47863.0
2018-10-05 12:55:00,52.27,52.33,52.15,52.18,46649.0,49.6958,49.7529,49.5817,49.6102,46649.0
2018-10-05 13:00:00,52.2,52.21,51.98,52.1,111124.0,49.6293,49.6388,49.4201,49.5342,111124.0
2018-10-05 13:05:00,52.09,52.13,51.95,51.98,75593.0,49.5247,49.5627,49.3916,49.4201,75593.0
2018-10-05 13:10:00,51.95,52.05,51.93,52.0,30335.0,49.3916,49.4866,49.3725,49.4391,30335.0
2018-10-05 13:15:00,52.06,52.12,52.0,52.03,19277.0,49.4961,49.5532,49.4391,49.4676,19277.0
2018-10-05 13:20:00,52.0,52.01,51.87,51.88,38908.0,49.4391,49.4486,49.3155,49.325,38908.0
2018-10-05 13:25:00,51.88,51.93,51.8,51.89,61902.0,49.325,49.3725,49.249,49.3345,61902.0
2018-10-05 13:30:00,51.89,52.03,51.85,51.86,42652.0,49.3345,49.4676,49.2965,49.306,42652.0
2018-10-05 13:35:00,51.86,51.98,51.8,51.95,29524.0,49.306,49.4201,49.249,49.3916,29524.0
2018-10-05 13:40:00,52.02,52.28,52.02,52.27,102958.0,49.4581,49.7053,49.4581,49.6958,102958.0
2018-10-05 13:45:00,52.28,52.32,52.2,52.32,42994.0,49.7053,49.7433,49.6293,49.7433,42994.0
2018-10-05 13:50:00,52.32,52.4,52.27,52.38,45016.0,49.7433,49.8194,49.6958,49.8004,45016.0
2018-10-05 13:55:00,52.4,52.43,52.31,52.36,31281.0,49.8194,49.8479,49.7338,49.7814,31281.0
2018-10-05 14:00:00,52.35,52.48,52.35,52.42,41147.0,49.7719,49.8955,49.7719,49.8384,41147.0
2018-10-05 14:05:00,52.45,52.47,52.26,52.27,34202.0,49.8669,49.886,49.6863,49.6958,34202.0
2018-10-05 14:10:00,52.27,52.35,52.25,52.27,28032.0,49.6958,49.7719,49.6768,49.6958,28032.0
2018-10-05 14:15:00,52.26,52.54,52.22,52.54,36488.0,49.6863,49.9525,49.6483,49.9525,36488.0
2018-10-05 14:20:00,52.54,52.59,52.49,52.58,59893.0,49.9525,50.0,49.905,49.9905,59893.0
2018-10-05 14:25:00,52.58,52.61,52.51,52.59,91346.0,49.9905,50.0191,49.924,50.0,91346.0
2018-10-05 14:30:00,52.61,52.75,52.57,52.62,89609.0,50.0191,50.1522,49.981,50.0286,89609.0
2018-10-05 14:35:00,52.62,52.67,52.52,52.6,49606.0,50.0286,50.0761,49.9335,50.0096,49606.0
2018-10-05 14:40:00,52.61,52.81,52.57,52.72,29726.0,50.0191,50.2092,49.981,50.1236,29726.0
2018-10-05 14:45:00,52.75,52.76,52.58,52.66,20191.0,50.1522,50.1617,49.9905,50.0666,20191.0
2018-10-05 14:50:00,52.67,52.71,52.59,52.66,21735.0,50.0761,50.1141,50.0,50.0666,21735.0
2018-10-05 14:55:00,52.67,52.78,52.58,52.76,33633.0,50.0761,50.1807,49.9905,50.1617,33633.0
2018-10-05 15:00:00,52.78,52.81,52.63,52.78,44008.0,50.1807,50.2092,50.0381,50.1807,44008.0
2018-10-05 15:05:00,52.77,52.96,52.75,52.89,79095.0,50.1712,50.3518,50.1522,50.2853,79095.0
2018-10-05 15:10:00,52.88,52.9,52.79,52.84,34134.0,50.2758,50.2948,50.1902,50.2377,34134.0
2018-10-05 15:15:00,52.82,52.88,52.75,52.75,38161.0,50.2187,50.2758,50.1522,50.1522,38161.0
2018-10-05 15:20:00,52.77,52.92,52.73,52.88,32267.0,50.1712,50.3138,50.1332,50.2758,32267.0
2018-10-05 15:25:00,52.86,52.86,52.68,52.75,38609.0,50.2567,50.2567,50.0856,50.1522,38609.0
2018-10-05 15:30:00,52.75,52.75,52.53,52.54,64765.0,50.1522,50.1522,49.943,49.9525,64765.0
2018-10-05 15:35:00,52.52,52.62,52.5,52.52,29225.0,49.9335,50.0286,49.9145,49.9335,29225.0
2018-10-05 15:40:00,52.52,52.76,52.47,52.75,75070.0,49.9335,50.1617,49.886,50.1522,75070.0
2018-10-05 15:45:00,52.76,52.98,52.75,52.95,71815.0,50.1617,50.3708,50.1522,50.3423,71815.0
2018-10-05 15:50:00,52.94,52.94,52.77,52.88,80521.0,50.3328,50.3328,50.1712,50.2758,80521.0
2018-10-05 15:55:00,52.88,52.95,52.62,52.72,196530.0,50.2758,50.3423,50.0286,50.1236,196530.0
2018-10-08 09:30:00,52.3,52.3,52.05,52.27,93328.0,49.7243,49.7243,49.4866,49.6958,93328.0
2018-10-08 09:35:00,52.25,52.38,52.16,52.38,117575.0,49.6768,49.8004,49.5912,49.8004,117575.0
2018-10-08 09:40:00,52.37,52.53,52.24,52.5,72681.0,49.7909,49.943,49.6673,49.9145,72681.0
2018-10-08 09:45:00,52.49,52.62,52.49,52.49,28540.0,49.905,50.0286,49.905,49.905,28540.0
2018-10-08 09:50:00,52.49,52.77,52.47,52.71,68211.0,49.905,50.1712,49.886,50.1141,68211.0
2018-10-08 09:55:00,52.72,52.72,52.61,52.61,22656.0,50.1236,50.1236,50.0191,50.0191,22656.0
2018-10-08 10:00:00,52.66,52.76,52.63,52.73,26132.0,50.0666,50.1617,50.0381,50.1332,26132.0
2018-10-08 10:05:00,52.71,52.72,52.6,52.72,22915.0,50.1141,50.1236,50.0096,50.1236,22915.0
2018-10-08 10:10:00,52.74,52.87,52.67,52.87,27435.0,50.1427,50.2663,50.0761,50.2663,27435.0
2018-10-08 10:15:00,52.87,52.87,52.77,52.77,41002.0,50.2663,50.2663,50.1712,50.1712,41002.0
2018-10-08 10:20:00,52.77,52.81,52.73,52.79,13635.0,50.1712,50.2092,50.1332,50.1902,13635.0
2018-10-08 10:25:00,52.77,52.87,52.77,52.78,19788.0,50.1712,50.2663,50.1712,50.1807,19788.0
2018-10-08 10:30:00,52.79,52.81,52.73,52.74,32258.0,50.1902,50.2092,50.1332,50.1427,32258.0
2018-10-08 10:35:00,52.73,52.74,52.6,52.69,16791.0,50.1332,50.1427,50.0096,50.0951,16791.0
2018-10-08 10:40:00,52.69,52.72,52.59,52.59,18861.0,50.0951,50.1236,50.0,50.0,18861.0
2018-10-08 10:45:00,52.59,52.62,52.47,52.52,43595.0,50.0,50.0286,49.886,49.9335,43595.0
2018-10-08 10:50:00,52.51,52.54,52.44,52.52,72009.0,49.924,49.9525,49.8574,49.9335,72009.0
2018-10-08 10:55:00,52.5,52.59,52.47,52.55,14082.0,49.9145,50.0,49.886,49.962,14082.0
2018-10-08 11:00:00,52.53,52.54,52.35,52.37,56582.0,49.943,49.9525,49.7719,49.7909,56582.0
2018-10-08 11:05:00,52.36,52.37,52.28,52.28,36315.0,49.7814,49.7909,49.7053,49.7053,36315.0
2018-10-08 11:10:00,52.29,52.37,52.29,52.36,31131.0,49.7148,49.7909,49.7148,49.7814,31131.0
2018-10-08 11:15:00,52.37,52.4,52.27,52.34,32969.0,49.7909,49.8194,49.6958,49.7624,32969.0
2018-10-08 11:20:00,52.34,52.38,52.29,52.33,15876.0,49.7624,49.8004,49.7148,49.7529,15876.0
2018-10-08 11:25:00,52.32,52.34,52.18,52.19,43192.0,49.7433,49.7624,49.6102,49.6197,43192.0
2018-10-08 11:30:00,52.18,52.2,52.04,52.04,65146.0,49.6102,49.6293,49.4771,49.4771,65146.0
2018-10-08 11:35:00,52.04,52.09,51.88,51.9,53913.0,49.4771,49.5247,49.325,49.344,53913.0
2018-10-08 11:40:00,51.87,51.87,51.61,51.7,118896.0,49.3155,49.3155,49.0683,49.1539,118896.0
2018-10-08 11:45:00,51.7,51.7,51.4,51.55,91106.0,49.1539,49.1539,48.8687,49.0113,91106.0
2018-10-08 11:50:00,51.57,51.73,51.56,51.72,44346.0,49.0303,49.1824,49.0208,49.1729,44346.0
2018-10-08 11:55:00,51.71,51.77,51.52,51.75,47379.0,49.1634,49.2204,48.9827,49.2014,47379.0
2018-10-08 12:00:00,51.73,51.75,51.59,51.73,32318.0,49.1824,49.2014,49.0493,49.1824,32318.0
2018-10-08 12:05:00,51.71,51.75,51.64,51.69,41519.0,49.1634,49.2014,49.0968,49.1444,41519.0
2018-10-08 12:10:00,51.69,51.71,51.57,51.68,19778.0,49.1444,49.1634,49.0303,49.1349,19778.0
2018-10-08 12:15:00,51.69,51.77,51.62,51.62,30793.0,49.1444,49.2204,49.0778,49.0778,30793.0
2018-10-08 12:20:00,51.61,51.9,51.55,51.9,37968.0,49.0683,49.344,49.0113,49.344,37968.0
2018-10-08 12:25:00,51.9,51.97,51.85,51.96,41967.0,49.344,49.4106,49.2965,49.4011,41967.0
2018-10-08 12:30:00,51.96,51.96,51.77,51.78,53235.0,49.4011,49.4011,49.2204,49.2299,53235.0
2018-10-08 12:35:00,51.78,51.87,51.73,51.85,19942.0,49.2299,49.3155,49.1824,49.2965,19942.0
2018-10-08 12:40:00,51.84,51.91,51.83,51.84,15274.0,49.287,49.3535,49.2775,49.287,15274.0
2018-10-08 12:45:00,51.85,51.91,51.74,51.82,23083.0,49.2965,49.3535,49.1919,49.268,23083.0
2018-10-08 12:50:00,51.81,51.87,51.66,51.69,23362.0,49.2585,49.3155,49.1158,49.1444,23362.0
2018-10-08 12:55:00,51.7,51.7,51.44,51.45,44172.0,49.1539,49.1539,48.9067,48.9162,44172.0
2018-10-08 13:00:00,51.43,51.7,51.42,51.69,50194.0,48.8972,49.1539,48.8877,49.1444,50194.0
2018-10-08 13:05:00,51.68,51.9,51.61,51.89,42892.0,49.1349,49.344,49.0683,49.3345,42892.0
2018-10-08 13:10:00,51.88,51.89,51.75,51.8,18764.0,49.325,49.3345,49.2014,49.249,18764.0
2018-10-08 13:15:00,51.76,51.76,51.52,51.55,55630.0,49.2109,49.2109,48.9827,49.0113,55630.0
2018-10-08 13:20:00,51.57,51.61,51.48,51.52,29623.0,49.0303,49.0683,48.9447,48.9827,29623.0
2018-10-08 13:25:00,51.57,51.69,51.57,51.57,38463.0,49.0303,49.1444,49.0303,49.0303,38463.0
2018-10-08 13:30:00,51.56,51.8,51.56,51.78,64334.0,49.0208,49.249,49.0208,49.2299,64334.0
2018-10-08 13:35:00,51.78,51.9,51.78,51.86,62283.0,49.2299,49.344,49.2299,49.306,62283.0
2018-10-08 13:40:00,51.87,52.0,51.87,51.95,83116.0,49.3155,49.4391,49.3155,49.3916,83116.0
2018-10-08 13:45:00,51.96,52.05,51.9,51.97,51997.0,49.4011,49.4866,49.344,49.4106,51997.0
2018-10-08 13:50:00,51.97,52.03,51.95,52.0,41855.0,49.4106,49.4676,49.3916,49.4391,41855.0
2018-10-08 13:55:00,51.99,51.99,51.89,51.9,27206.0,49.4296,49.4296,49.3345,49.344,27206.0
2018-10-08 14:00:00,51.88,52.22,51.86,52.17,63880.0,49.325,49.6483,49.306,49.6007,63880.0
2018-10-08 14:05:00,52.17,52.46,52.17,52.4,67003.0,49.6007,49.8764,49.6007,49.8194,67003.0
2018-10-08 14:10:00,52.39,52.41,52.27,52.28,20529.0,49.8099,49.8289,49.6958,49.7053,20529.0
2018-10-08 14:15:00,52.29,52.38,52.25,52.27,28282.0,49.7148,49.8004,49.6768,49.6958,28282.0
2018-10-08 14:20:00,52.27,52.45,52.27,52.34,49729.0,49.6958,49.8669,49.6958,49.7624,49729.0
2018-10-08 14:25:00,52.34,52.44,52.33,52.38,27569.0,49.7624,49.8574,49.7529,49.8004,27569.0
2018-10-08 14:30:00,52.36,52.61,52.36,52.55,61536.0,49.7814,50.0191,49.7814,49.962,61536.0
2018-10-08 14:35:00,52.54,52.59,52.48,52.59,45229.0,49.9525,50.0,49.8955,50.0,45229.0
2018-10-08 14:40:00,52.59,52.62,52.52,52.62,20387.0,50.0,50.0286,49.9335,50.0286,20387.0
2018-10-08 14:45:00,52.61,52.73,52.57,52.71,69116.0,50.0191,50.1332,49.981,50.1141,69116.0
2018-10-08 14:50:00,52.68,52.74,52.56,52.57,79890.0,50.0856,50.1427,49.9715,49.981,79890.0
2018-10-08 14:55:00,52.56,52.67,52.54,52.55,21914.0,49.9715,50.0761,49.9525,49.962,21914.0
2018-10-08 15:00:00,52.55,52.77,52.51,52.73,45147.0,49.962,50.1712,49.924,50.1332,45147.0
2018-10-08 15:05:00,52.74,52.75,52.59,52.71,37966.0,50.1427,50.1522,50.0,50.1141,37966.0
2018-10-08 15:10:00,52.72,52.8,52.68,52.73,33881.0,50.1236,50.1997,50.0856,50.1332,33881.0
2018-10-08 15:15:00,52.72,52.84,52.72,52.81,27431.0,50.1236,50.2377,50.1236,50.2092,27431.0
2018-10-08 15:20:00,52.81,52.84,52.63,52.63,29635.0,50.2092,50.2377,50.0381,50.0381,29635.0
2018-10-08 15:25:00,52.62,52.74,52.62,52.63,66034.0,50.0286,50.1427,50.0286,50.0381,66034.0
2018-10-08 15:30:00,52.65,52.77,52.64,52.68,43123.0,50.0571,50.1712,50.0476,50.0856,43123.0
2018-10-08 15:35:00,52.69,52.79,52.64,52.78,31542.0,50.0951,50.1902,50.0476,50.1807,31542.0
2018-10-08 15:40:00,52.8,52.86,52.77,52.81,33470.0,50.1997,50.2567,50.1712,50.2092,33470.0
2018-10-08 15:45:00,52.82,52.9,52.78,52.86,66917.0,50.2187,50.2948,50.1807,50.2567,66917.0
2018-10-08 15:50:00,52.86,52.88,52.73,52.77,87547.0,50.2567,50.2758,50.1332,50.1712,87547.0
2018-10-08 15:55:00,52.75,52.8,52.66,52.67,112458.0,50.1522,50.1997,50.0666,50.0761,112458.0
2018-10-09 09:30:00,52.45,52.58,52.27,52.57,92945.0,49.8669,49.9905,49.6958,49.981,92945.0
2018-10-09 09:35:00,52.57,52.63,52.45,52.49,69638.0,49.981,50.0381,49.8669,49.905,69638.0
2018-10-09 09:40:00,52.46,52.46,52.26,52.38,94705.0,49.8764,49.8764,49.6863,49.8004,94705.0
2018-10-09 09:45:00,52.37,52.37,52.1,52.18,84604.0,49.7909,49.7909,49.5342,49.6102,84604.0
2018-10-09 09:50:00,52.17,52.59,52.16,52.58,106058.0,49.6007,50.0,49.5912,49.9905,106058.0
2018-10-09 09:55:00,52.57,52.68,52.54,52.68,137914.0,49.981,50.0856,49.9525,50.0856,137914.0
2018-10-09 10:00:00,52.7,52.8,52.68,52.72,113696.0,50.1046,50.1997,50.0856,50.1236,113696.0
2018-10-09 10:05:00,52.73,52.75,52.58,52.59,40135.0,50.1332,50.1522,49.9905,50.0,40135.0
2018-10-09 10:10:00,52.57,52.65,52.49,52.59,37775.0,49.981,50.0571,49.905,50.0,37775.0
2018-10-09 10:15:00,52.6,52.77,52.59,52.77,36137.0,50.0096,50.1712,50.0,50.1712,36137.0
2018-10-09 10:20:00,52.75,52.92,52.74,52.9,41089.0,50.1522,50.3138,50.1427,50.2948,41089.0
2018-10-09 10:25:00,52.9,53.06,52.82,53.04,69386.0,50.2948,50.4469,50.2187,50.4279,69386.0
2018-10-09 10:30:00,53.05,53.21,53.02,53.12,106939.0,50.4374,50.5895,50.4089,50.5039,106939.0
2018-10-09 10:35:00,53.12,53.19,53.05,53.1,34926.0,50.5039,50.5705,50.4374,50.4849,34926.0
2018-10-09 10:40:00,53.11,53.22,53.07,53.15,37170.0,50.4944,50.599,50.4564,50.5325,37170.0
2018-10-09 10:45:00,53.13,53.23,53.03,53.11,37263.0,50.5135,50.6085,50.4184,50.4944,37263.0
2018-10-09 10:50:00,53.12,53.17,52.9,52.92,41926.0,50.5039,50.5515,50.2948,50.3138,41926.0
2018-10-09 10:55:00,52.91,52.96,52.78,52.79,29603.0,50.3043,50.3518,50.1807,50.1902,29603.0
2018-10-09 11:00:00,52.78,52.81,52.65,52.73,41782.0,50.1807,50.2092,50.0571,50.1332,41782.0
2018-10-09 11:05:00,52.73,52.77,52.55,52.55,32563.0,50.1332,50.1712,49.962,49.962,32563.0
2018-10-09 11:10:00,52.56,52.7,52.51,52.68,31434.0,49.9715,50.1046,49.924,50.0856,31434.0
2018-10-09 11:15:00,52.73,52.79,52.62,52.7,22973.0,50.1332,50.1902,50.0286,50.1046,22973.0
2018-10-09 11:20:00,52.73,52.89,52.72,52.87,32346.0,50.1332,50.2853,50.1236,50.2663,32346.0
2018-10-09 11:25:00,52.91,53.03,52.89,52.96,34519.0,50.3043,50.4184,50.2853,50.3518,34519.0
2018-10-09 11:30:00,52.96,52.99,52.85,52.85,19164.0,50.3518,50.3803,50.2472,50.2472,19164.0
2018-10-09 11:35:00,52.85,52.98,52.85,52.89,6661.0,50.2472,50.3708,50.2472,50.2853,6661.0
2018-10-09 11:40:00,52.91,52.97,52.9,52.91,10442.0,50.3043,50.3613,50.2948,50.3043,10442.0
2018-10-09 11:45:00,52.92,52.96,52.79,52.86,14268.0,50.3138,50.3518,50.1902,50.2567,14268.0
2018-10-09 11:50:00,52.86,53.05,52.86,53.01,6720.0,50.2567,50.4374,50.2567,50.3994,6720.0
2018-10-09 11:55:00,53.01,53.09,52.99,53.05,17803.0,50.3994,50.4754,50.3803,50.4374,17803.0
2018-10-09 12:00:00,53.04,53.18,53.02,53.06,55754.0,50.4279,50.561,50.4089,50.4469,55754.0
2018-10-09 12:05:00,53.06,53.16,53.02,53.03,25890.0,50.4469,50.542,50.4089,50.4184,25890.0
2018-10-09 12:10:00,53.04,53.05,52.84,52.84,32572.0,50.4279,50.4374,50.2377,50.2377,32572.0
2018-10-09 12:15:00,52.84,52.86,52.76,52.76,18023.0,50.2377,50.2567,50.1617,50.1617,18023.0
2018-10-09 12:20:00,52.75,52.82,52.68,52.69,21780.0,50.1522,50.2187,50.0856,50.0951,21780.0
2018-10-09 12:25:00,52.69,52.76,52.68,52.7,7757.0,50.0951,50.1617,50.0856,50.1046,7757.0
2018-10-09 12:30:00,52.67,52.72,52.59,52.67,24999.0,50.0761,50.1236,50.0,50.0761,24999.0
2018-10-09 12:35:00,52.69,52.83,52.68,52.77,33059.0,50.0951,50.2282,50.0856,50.1712,33059.0
2018-10-09 12:40:00,52.79,52.79,52.5,52.5,24804.0,50.1902,50.1902,49.9145,49.9145,24804.0
2018-10-09 12:45:00,52.5,52.6,52.32,52.47,130216.0,49.9145,50.0096,49.7433,49.886,130216.0
2018-10-09 12:50:00,52.47,52.49,52.4,52.42,24213.0,49.886,49.905,49.8194,49.8384,24213.0
2018-10-09 12:55:00,52.39,52.54,52.38,52.46,42674.0,49.8099,49.9525,49.8004,49.8764,42674.0
2018-10-09 13:00:00,52.41,52.43,52.24,52.27,40414.0,49.8289,49.8479,49.6673,49.6958,40414.0
2018-10-09 13:05:00,52.25,52.4,52.25,52.35,29506.0,49.6768,49.8194,49.6768,49.7719,29506.0
2018-10-09 13:10:00,52.36,52.56,52.36,52.52,28270.0,49.7814,49.9715,49.7814,49.9335,28270.0
2018-10-09 13:15:00,52.51,52.58,52.49,52.49,21902.0,49.924,49.9905,49.905,49.905,21902.0
2018-10-09 13:20:00,52.51,52.73,52.46,52.67,37106.0,49.924,50.1332,49.8764,50.0761,37106.0
2018-10-09 13:25:00,52.66,52.67,52.59,52.6,10750.0,50.0666,50.0761,50.0,50.0096,10750.0
2018-10-09 13:30:00,52.62,52.62,52.52,52.55,17540.0,50.0286,50.0286,49.9335,49.962,17540.0
2018-10-09 13:35:00,52.51,52.51,52.34,52.39,35293.0,49.924,49.924,49.7624,49.8099,35293.0
2018-10-09 13:40:00,52.39,52.49,52.29,52.32,27947.0,49.8099,49.905,49.7148,49.7433,27947.0
2018-10-09 13:45:00,52.33,52.46,52.29,52.44,53967.0,49.7529,49.8764,49.7148,49.8574,53967.0
2018-10-09 13:50:00,52.4,52.48,52.39,52.47,9392.0,49.8194,49.8955,49.8099,49.886,9392.0
2018-10-09 13:55:00,52.52,52.68,52.51,52.6,41295.0,49.9335,50.0856,49.924,50.0096,41295.0
2018-10-09 14:00:00,52.61,52.61,52.51,52.51,40543.0,50.0191,50.0191,49.924,49.924,40543.0
2018-10-09 14:05:00,52.51,52.59,52.42,52.58,18594.0,49.924,50.0,49.8384,49.9905,18594.0
2018-10-09 14:10:00,52.61,52.67,52.54,52.66,47324.0,50.0191,50.0761,49.9525,50.0666,47324.0
2018-10-09 14:15:00,52.67,52.72,52.55,52.57,43374.0,50.0761,50.1236,49.962,49.981,43374.0
2018-10-09 14:20:00,52.57,52.71,52.56,52.66,16937.0,49.981,50.1141,49.9715,50.0666,16937.0
2018-10-09 14:25:00,52.65,52.75,52.62,52.67,13895.0,50.0571,50.1522,50.0286,50.0761,13895.0
2018-10-09 14:30:00,52.7,52.72,52.58,52.59,9469.0,50.1046,50.1236,49.9905,50.0,9469.0
2018-10-09 14:35:00,52.58,52.64,52.48,52.62,40507.0,49.9905,50.0476,49.8955,50.0286,40507.0
2018-10-09 14:40:00,52.65,52.68,52.58,52.66,15311.0,50.0571,50.0856,49.9905,50.0666,15311.0
2018-10-09 14:45:00,52.65,52.66,52.53,52.61,14624.0,50.0571,50.0666,49.943,50.0191,14624.0
2018-10-09 14:50:00,52.64,52.84,52.64,52.83,35035.0,50.0476,50.2377,50.0476,50.2282,35035.0
2018-10-09 14:55:00,52.84,52.87,52.81,52.83,27128.0,50.2377,50.2663,50.2092,50.2282,27128.0
2018-10-09 15:00:00,52.83,52.84,52.75,52.75,10470.0,50.2282,50.2377,50.1522,50.1522,10470.0
2018-10-09 15:05:00,52.74,52.81,52.74,52.79,6171.0,50.1427,50.2092,50.1427,50.1902,6171.0
2018-10-09 15:10:00,52.79,52.79,52.68,52.74,14077.0,50.1902,50.1902,50.0856,50.1427,14077.0
2018-10-09 15:15:00,52.74,52.76,52.68,52.72,23039.0,50.1427,50.1617,50.0856,50.1236,23039.0
2018-10-09 15:20:00,52.7,52.7,52.4,52.44,58814.0,50.1046,50.1046,49.8194,49.8574,58814.0
2018-10-09 15:25:00,52.43,52.5,52.43,52.48,12224.0,49.8479,49.9145,49.8479,49.8955,12224.0
2018-10-09 15:30:00,52.48,52.52,52.43,52.5,35276.0,49.8955,49.9335,49.8479,49.9145,35276.0
2018-10-09 15:35:00,52.49,52.55,52.46,52.52,28576.0,49.905,49.962,49.8764,49.9335,28576.0
2018-10-09 15:40:00,52.5,52.53,52.44,52.48,35880.0,49.9145,49.943,49.8574,49.8955,35880.0
2018-10-09 15:45:00,52.49,52.76,52.49,52.71,95161.0,49.905,50.1617,49.905,50.1141,95161.0
2018-10-09 15:50:00,52.7,52.71,52.47,52.59,56947.0,50.1046,50.1141,49.886,50.0,56947.0
2018-10-09 15:55:00,52.59,52.59,52.42,52.46,159038.0,50.0,50.0,49.8384,49.8764,159038.0
2018-10-10 09:30:00,52.09,52.12,51.67,51.7,179245.0,49.5247,49.5532,49.1254,49.1539,179245.0
2018-10-10 09:35:00,51.68,51.74,51.48,51.53,83392.0,49.1349,49.1919,48.9447,48.9922,83392.0
2018-10-10 09:40:00,51.52,51.7,51.51,51.51,71525.0,48.9827,49.1539,48.9732,48.9732,71525.0
2018-10-10 09:45:00,51.5,51.65,51.36,51.36,77339.0,48.9637,49.1063,48.8306,48.8306,77339.0
2018-10-10 09:50:00,51.35,51.5,51.2,51.26,87938.0,48.8211,48.9637,48.6785,48.7355,87938.0
2018-10-10 09:55:00,51.23,51.3,50.87,50.94,167643.0,48.707,48.7736,48.3648,48.4313,167643.0
2018-10-10 10:00:00,50.96,51.09,50.56,50.69,160567.0,48.4503,48.5739,48.07,48.1936,160567.0
2018-10-10 10:05:00,50.7,50.97,50.66,50.95,129188.0,48.2031,48.4598,48.1651,48.4408,129188.0
2018-10-10 10:10:00,50.92,51.0,50.79,50.79,61335.0,48.4123,48.4884,48.2887,48.2887,61335.0
2018-10-10 10:15:00,50.77,50.93,50.66,50.93,80266.0,48.2697,48.4218,48.1651,48.4218,80266.0
2018-10-10 10:20:00,50.92,51.12,50.91,51.1,132407.0,48.4123,48.6024,48.4028,48.5834,132407.0
2018-10-10 10:25:00,51.09,51.13,50.96,50.98,47649.0,48.5739,48.6119,48.4503,48.4693,47649.0
2018-10-10 10:30:00,50.93,51.1,50.77,50.8,67516.0,48.4218,48.5834,48.2697,48.2982,67516.0
2018-10-10 10:35:00,50.8,50.93,50.76,50.79,79105.0,48.2982,48.4218,48.2602,48.2887,79105.0
2018-10-10 10:40:00,50.8,50.93,50.72,50.82,136128.0,48.2982,48.4218,48.2221,48.3172,136128.0
2018-10-10 10:45:00,50.8,50.93,50.64,50.67,79799.0,48.2982,48.4218,48.1461,48.1746,79799.0
2018-10-10 10:50:00,50.72,50.99,50.72,50.78,53953.0,48.2221,48.4788,48.2221,48.2792,53953.0
2018-10-10 10:55:00,50.77,50.77,50.56,50.7,88864.0,48.2697,48.2697,48.07,48.2031,88864.0
2018-10-10 11:00:00,50.71,50.75,50.43,50.45,91237.0,48.2126,48.2507,47.9464,47.9654,91237.0
2018-10-10 11:05:00,50.46,50.49,50.25,50.26,99489.0,47.9749,48.0035,47.7753,47.7848,99489.0
2018-10-10 11:10:00,50.25,50.37,50.16,50.25,107643.0,47.7753,47.8894,47.6897,47.7753,107643.0
2018-10-10 11:15:00,50.25,50.27,50.09,50.11,66438.0,47.7753,47.7943,47.6232,47.6422,66438.0
2018-10-10 11:20:00,50.14,50.14,49.85,49.99,231298.0,47.6707,47.6707,47.395,47.5281,231298.0
2018-10-10 11:25:00,50.0,50.34,50.0,50.31,114696.0,47.5376,47.8609,47.5376,47.8323,114696.0
2018-10-10 11:30:00,50.29,50.3,50.03,50.07,70226.0,47.8133,47.8228,47.5661,47.6042,70226.0
2018-10-10 11:35:00,50.11,50.12,49.88,49.91,88575.0,47.6422,47.6517,47.4235,47.452,88575.0
2018-10-10 11:40:00,49.93,50.25,49.9,50.25,114323.0,47.471,47.7753,47.4425,47.7753,114323.0
2018-10-10 11:45:00,50.2,50.36,50.09,50.33,85710.0,47.7277,47.8799,47.6232,47.8513,85710.0
2018-10-10 11:50:00,50.34,50.42,50.21,50.27,68499.0,47.8609,47.9369,47.7373,47.7943,68499.0
2018-10-10 11:55:00,50.25,50.3,50.1,50.1,39786.0,47.7753,47.8228,47.6327,47.6327,39786.0
2018-10-10 12:00:00,50.08,50.17,50.05,50.12,110868.0,47.6137,47.6992,47.5851,47.6517,110868.0
2018-10-10 12:05:00,50.13,50.14,49.88,50.02,125415.0,47.6612,47.6707,47.4235,47.5566,125415.0
2018-10-10 12:10:00,50.03,50.24,49.99,50.22,88061.0,47.5661,47.7658,47.5281,47.7468,88061.0
2018-10-10 12:15:00,50.22,50.5,50.2,50.49,79397.0,47.7468,48.013,47.7277,48.0035,79397.0
2018-10-10 12:20:00,50.48,50.48,50.25,50.26,39806.0,47.994,47.994,47.7753,47.7848,39806.0
2018-10-10 12:25:00,50.25,50.28,50.15,50.17,36408.0,47.7753,47.8038,47.6802,47.6992,36408.0
2018-10-10 12:30:00,50.14,50.18,50.06,50.14,39762.0,47.6707,47.7087,47.5946,47.6707,39762.0
2018-10-10 12:35:00,50.14,50.2,49.99,50.03,44914.0,47.6707,47.7277,47.5281,47.5661,44914.0
2018-10-10 12:40:00,50.04,50.12,49.95,50.03,37373.0,47.5756,47.6517,47.4901,47.5661,37373.0
2018-10-10 12:45:00,50.03,50.23,50.03,50.16,39381.0,47.5661,47.7563,47.5661,47.6897,39381.0
2018-10-10 12:50:00,50.17,50.34,50.15,50.19,34499.0,47.6992,47.8609,47.6802,47.7182,34499.0
2018-10-10 12:55:00,50.23,50.33,50.02,50.03,33283.0,47.7563,47.8513,47.5566,47.5661,33283.0
2018-10-10 13:00:00,50.02,50.03,49.64,49.65,127019.0,47.5566,47.5661,47.1953,47.2048,127019.0
2018-10-10 13:05:00,49.67,49.94,49.65,49.94,78724.0,47.2239,47.4806,47.2048,47.4806,78724.0
2018-10-10 13:10:00,49.92,50.2,49.85,50.2,77809.0,47.4615,47.7277,47.395,47.7277,77809.0
2018-10-10 13:15:00,50.19,50.38,50.11,50.36,35550.0,47.7182,47.8989,47.6422,47.8799,35550.0
2018-10-10 13:20:00,50.36,50.47,50.26,50.4,58513.0,47.8799,47.9845,47.7848,47.9179,58513.0
2018-10-10 13:25:00,50.4,50.41,50.18,50.21,50481.0,47.9179,47.9274,47.7087,47.7373,50481.0
2018-10-10 13:30:00,50.19,50.3,50.07,50.23,44045.0,47.7182,47.8228,47.6042,47.7563,44045.0
2018-10-10 13:35:00,50.25,50.32,50.11,50.18,28508.0,47.7753,47.8418,47.6422,47.7087,28508.0
2018-10-10 13:40:00,50.21,50.21,49.92,50.01,56897.0,47.7373,47.7373,47.4615,47.5471,56897.0
2018-10-10 13:45:00,50.01,50.23,50.01,50.19,43698.0,47.5471,47.7563,47.5471,47.7182,43698.0
2018-10-10 13:50:00,50.17,50.17,49.98,50.03,29248.0,47.6992,47.6992,47.5186,47.5661,29248.0
2018-10-10 13:55:00,50.03,50.03,49.84,49.93,52206.0,47.5661,47.5661,47.3855,47.471,52206.0
2018-10-10 14:00:00,49.93,49.99,49.71,49.71,197650.0,47.471,47.5281,47.2619,47.2619,197650.0
2018-10-10 14:05:00,49.7,49.72,49.31,49.33,170160.0,47.2524,47.2714,46.8816,46.9006,170160.0
2018-10-10 14:10:00,49.31,49.61,49.3,49.4,179179.0,46.8816,47.1668,46.8721,46.9671,179179.0
2018-10-10 14:15:00,49.4,49.71,49.38,49.53,109993.0,46.9671,47.2619,46.9481,47.0907,109993.0
2018-10-10 14:20:00,49.54,49.58,49.31,49.54,98529.0,47.1003,47.1383,46.8816,47.1003,98529.0
2018-10-10 14:25:00,49.54,49.56,49.28,49.49,140559.0,47.1003,47.1193,46.8531,47.0527,140559.0
2018-10-10 14:30:00,49.46,49.65,49.35,49.35,87563.0,47.0242,47.2048,46.9196,46.9196,87563.0
2018-10-10 14:35:00,49.36,49.45,49.15,49.22,165302.0,46.9291,47.0147,46.7295,46.796,165302.0
2018-10-10 14:40:00,49.21,49.27,48.97,48.99,159921.0,46.7865,46.8435,46.5583,46.5773,159921.0
2018-10-10 14:45:00,48.99,49.22,48.96,49.09,122190.0,46.5773,46.796,46.5488,46.6724,122190.0
2018-10-10 14:50:00,49.05,49.31,49.04,49.2,90694.0,46.6344,46.8816,46.6249,46.777,90694.0
2018-10-10 14:55:00,49.2,49.36,49.1,49.28,63174.0,46.777,46.9291,46.6819,46.8531,63174.0
2018-10-10 15:00:00,49.27,49.27,48.98,48.98,66232.0,46.8435,46.8435,46.5678,46.5678,66232.0
2018-10-10 15:05:00,48.98,49.07,48.74,48.83,126218.0,46.5678,46.6534,46.3397,46.4252,126218.0
2018-10-10 15:10:00,48.81,48.81,48.42,48.52,179541.0,46.4062,46.4062,46.0354,46.1305,179541.0
2018-10-10 15:15:00,48.51,48.71,48.41,48.45,128021.0,46.121,46.3111,46.0259,46.0639,128021.0
2018-10-10 15:20:00,48.48,48.87,48.47,48.83,216879.0,46.0925,46.4632,46.0829,46.4252,216879.0
2018-10-10 15:25:00,48.81,48.96,48.6,48.94,144206.0,46.4062,46.5488,46.2065,46.5298,144206.0
2018-10-10 15:30:00,48.94,48.96,48.55,48.55,164276.0,46.5298,46.5488,46.159,46.159,164276.0
2018-10-10 15:35:00,48.54,48.54,48.22,48.22,312837.0,46.1495,46.1495,45.8453,45.8453,312837.0
2018-10-10 15:40:00,48.22,48.22,47.85,48.08,313023.0,45.8453,45.8453,45.4935,45.7122,313023.0
2018-10-10 15:45:00,48.04,48.57,47.72,48.52,261319.0,45.6741,46.178,45.3699,46.1305,261319.0
2018-10-10 15:50:00,48.5,48.51,47.75,47.77,228651.0,46.1115,46.121,45.3984,45.4174,228651.0
2018-10-10 15:55:00,47.76,47.78,47.22,47.42,579239.0,45.4079,45.4269,44.8945,45.0847,579239.0
2018-10-11 09:30:00,46.87,47.24,46.68,46.84,301074.0,44.5617,44.9135,44.3811,44.5332,301074.0
2018-10-11 09:35:00,46.84,46.93,46.46,46.51,170080.0,44.5332,44.6188,44.1719,44.2195,170080.0
2018-10-11 09:40:00,46.48,46.63,46.37,46.5,168227.0,44.191,44.3336,44.0864,44.21,168227.0
2018-10-11 09:45:00,46.47,47.22,46.4,47.22,206981.0,44.1814,44.8945,44.1149,44.8945,206981.0
2018-10-11 09:50:00,47.16,47.54,47.1,47.44,198918.0,44.8375,45.1987,44.7804,45.1037,198918.0
2018-10-11 09:55:00,47.45,47.74,47.32,47.68,201825.0,45.1132,45.3889,44.9896,45.3319,201825.0
2018-10-11 10:00:00,47.66,47.68,47.18,47.22,228956.0,45.3128,45.3319,44.8565,44.8945,228956.0
2018-10-11 10:05:00,47.23,47.51,47.05,47.49,93083.0,44.904,45.1702,44.7329,45.1512,93083.0
2018-10-11 10:10:00,47.48,47.5,47.08,47.11,64042.0,45.1417,45.1607,44.7614,44.7899,64042.0
2018-10-11 10:15:00,47.08,47.14,46.66,46.87,124311.0,44.7614,44.8184,44.3621,44.5617,124311.0
2018-10-11 10:20:00,46.87,47.0,46.59,46.59,89858.0,44.5617,44.6853,44.2955,44.2955,89858.0
2018-10-11 10:25:00,46.55,47.0,46.55,46.9,67420.0,44.2575,44.6853,44.2575,44.5903,67420.0
2018-10-11 10:30:00,46.89,47.16,46.75,46.79,41374.0,44.5808,44.8375,44.4477,44.4857,41374.0
2018-10-11 10:35:00,46.81,47.02,46.64,46.78,73123.0,44.5047,44.7044,44.3431,44.4762,73123.0
2018-10-11 10:40:00,46.77,46.85,46.61,46.7,90008.0,44.4667,44.5427,44.3145,44.4001,90008.0
2018-10-11 10:45:00,46.8,46.8,46.25,46.28,158313.0,44.4952,44.4952,43.9723,44.0008,158313.0
2018-10-11 10:50:00,46.24,46.55,46.17,46.31,188957.0,43.9628,44.2575,43.8962,44.0293,188957.0
2018-10-11 10:55:00,46.34,46.47,46.11,46.15,87905.0,44.0578,44.1814,43.8392,43.8772,87905.0
2018-10-11 11:00:00,46.15,46.2,45.34,45.49,334045.0,43.8772,43.9247,43.1071,43.2497,334045.0
2018-10-11 11:05:00,45.5,45.86,45.45,45.65,308663.0,43.2592,43.6015,43.2117,43.4018,308663.0
2018-10-11 11:10:00,45.66,45.66,45.19,45.25,165208.0,43.4113,43.4113,42.9645,43.0215,165208.0
2018-10-11 11:15:00,45.23,45.75,45.19,45.56,306844.0,43.0025,43.4969,42.9645,43.3163,306844.0
2018-10-11 11:20:00,45.6,46.13,45.6,45.95,327124.0,43.3543,43.8582,43.3543,43.6871,327124.0
2018-10-11 11:25:00,45.96,46.04,45.76,45.82,83003.0,43.6966,43.7726,43.5064,43.5635,83003.0
2018-10-11 11:30:00,45.86,45.98,45.64,45.93,124145.0,43.6015,43.7156,43.3923,43.668,124145.0
2018-10-11 11:35:00,45.92,45.92,45.48,45.69,294895.0,43.6585,43.6585,43.2402,43.4399,294895.0
2018-10-11 11:40:00,45.74,46.08,45.74,45.99,151073.0,43.4874,43.8107,43.4874,43.7251,151073.0
2018-10-11 11:45:00,45.97,46.46,45.86,46.42,206281.0,43.7061,44.1719,43.6015,44.1339,206281.0
2018-10-11 11:50:00,46.44,46.69,46.25,46.48,218652.0,44.1529,44.3906,43.9723,44.191,218652.0
2018-10-11 11:55:00,46.51,46.58,46.26,46.31,94672.0,44.2195,44.286,43.9818,44.0293,94672.0
2018-10-11 12:00:00,46.3,46.52,46.17,46.29,165772.0,44.0198,44.229,43.8962,44.0103,165772.0
2018-10-11 12:05:00,46.3,46.45,46.19,46.22,61173.0,44.0198,44.1624,43.9152,43.9438,61173.0
2018-10-11 12:10:00,46.24,46.55,46.23,46.52,80602.0,43.9628,44.2575,43.9533,44.229,80602.0
2018-10-11 12:15:00,46.52,46.71,46.52,46.65,122576.0,44.229,44.4096,44.229,44.3526,122576.0
2018-10-11 12:20:00,46.69,47.18,46.68,47.15,255442.0,44.3906,44.8565,44.3811,44.828,255442.0
2018-10-11 12:25:00,47.16,47.19,46.83,46.84,176681.0,44.8375,44.866,44.5237,44.5332,176681.0
2018-10-11 12:30:00,46.84,46.91,46.69,46.76,100868.0,44.5332,44.5998,44.3906,44.4572,100868.0
2018-10-11 12:35:00,46.74,46.86,46.52,46.52,132132.0,44.4381,44.5522,44.229,44.229,132132.0
2018-10-11 12:40:00,46.53,46.75,46.51,46.71,52802.0,44.2385,44.4477,44.2195,44.4096,52802.0
2018-10-11 12:45:00,46.72,46.73,46.35,46.41,116745.0,44.4191,44.4286,44.0674,44.1244,116745.0
2018-10-11 12:50:00,46.42,46.56,46.26,46.51,131757.0,44.1339,44.267,43.9818,44.2195,131757.0
2018-10-11 12:55:00,46.51,46.58,46.33,46.44,31979.0,44.2195,44.286,44.0483,44.1529,31979.0
2018-10-11 13:00:00,46.39,46.39,46.0,46.01,123976.0,44.1054,44.1054,43.7346,43.7441,123976.0
2018-10-11 13:05:00,46.02,46.23,46.02,46.17,133097.0,43.7536,43.9533,43.7536,43.8962,133097.0
2018-10-11 13:10:00,46.16,46.53,46.03,46.52,90922.0,43.8867,44.2385,43.7631,44.229,90922.0
2018-10-11 13:15:00,46.55,46.71,46.51,46.62,196756.0,44.2575,44.4096,44.2195,44.3241,196756.0
2018-10-11 13:20:00,46.61,46.72,46.41,46.41,88309.0,44.3145,44.4191,44.1244,44.1244,88309.0
2018-10-11 13:25:00,46.41,46.54,46.28,46.46,123403.0,44.1244,44.248,44.0008,44.1719,123403.0
2018-10-11 13:30:00,46.46,46.63,46.28,46.31,172776.0,44.1719,44.3336,44.0008,44.0293,172776.0
2018-10-11 13:35:00,46.27,46.35,46.17,46.35,157057.0,43.9913,44.0674,43.8962,44.0674,157057.0
2018-10-11 13:40:00,46.34,46.4,46.07,46.16,71603.0,44.0578,44.1149,43.8011,43.8867,71603.0
2018-10-11 13:45:00,46.17,46.21,45.96,45.97,106289.0,43.8962,43.9342,43.6966,43.7061,106289.0
2018-10-11 13:50:00,45.96,46.0,45.7,46.0,138054.0,43.6966,43.7346,43.4494,43.7346,138054.0
2018-10-11 13:55:00,45.97,46.27,45.89,46.26,148410.0,43.7061,43.9913,43.63,43.9818,148410.0
2018-10-11 14:00:00,46.24,46.33,45.99,46.2,105209.0,43.9628,44.0483,43.7251,43.9247,105209.0
2018-10-11 14:05:00,46.21,46.32,45.94,45.94,76947.0,43.9342,44.0388,43.6775,43.6775,76947.0
2018-10-11 14:10:00,45.97,46.01,45.57,45.69,114148.0,43.7061,43.7441,43.3258,43.4399,114148.0
2018-10-11 14:15:00,45.69,45.78,45.48,45.65,83702.0,43.4399,43.5254,43.2402,43.4018,83702.0
2018-10-11 14:20:00,45.64,45.92,45.52,45.53,69659.0,43.3923,43.6585,43.2782,43.2877,69659.0
2018-10-11 14:25:00,45.53,45.75,45.39,45.5,168502.0,43.2877,43.4969,43.1546,43.2592,168502.0
2018-10-11 14:30:00,45.5,45.5,45.22,45.22,140379.0,43.2592,43.2592,42.993,42.993,140379.0
2018-10-11 14:35:00,45.22,45.24,44.76,44.93,543024.0,42.993,43.012,42.5557,42.7173,543024.0
2018-10-11 14:40:00,44.87,44.93,44.06,44.06,482190.0,42.6602,42.7173,41.8901,41.8901,482190.0
2018-10-11 14:45:00,44.07,44.5,43.39,44.27,639765.0,41.8996,42.3085,41.2531,42.0898,639765.0
2018-10-11 14:50:00,44.23,44.81,44.06,44.53,234064.0,42.0518,42.6032,41.8901,42.337,234064.0
2018-10-11 14:55:00,44.5,44.63,44.13,44.49,206128.0,42.3085,42.4321,41.9567,42.299,206128.0
2018-10-11 15:00:00,44.4,44.96,44.22,44.93,251165.0,42.2134,42.7458,42.0423,42.7173,251165.0
2018-10-11 15:05:00,44.93,44.94,44.25,44.46,153198.0,42.7173,42.7268,42.0708,42.2704,153198.0
2018-10-11 15:10:00,44.45,45.21,44.25,45.09,213083.0,42.2609,42.9835,42.0708,42.8694,213083.0
2018-10-11 15:15:00,45.03,45.98,45.0,45.98,227699.0,42.8124,43.7156,42.7838,43.7156,227699.0
2018-10-11 15:20:00,45.99,46.1,45.6,45.82,307597.0,43.7251,43.8297,43.3543,43.5635,307597.0
2018-10-11 15:25:00,45.93,45.96,45.54,45.61,141521.0,43.668,43.6966,43.2972,43.3638,141521.0
2018-10-11 15:30:00,45.58,45.85,45.41,45.57,159519.0,43.3353,43.592,43.1736,43.3258,159519.0
2018-10-11 15:35:00,45.49,45.65,45.02,45.48,231006.0,43.2497,43.4018,42.8029,43.2402,231006.0
2018-10-11 15:40:00,45.43,45.46,44.96,45.0,89521.0,43.1927,43.2212,42.7458,42.7838,89521.0
2018-10-11 15:45:00,44.99,45.2,44.44,44.5,178841.0,42.7743,42.974,42.2514,42.3085,178841.0
2018-10-11 15:50:00,44.48,44.98,44.39,44.68,138488.0,42.2894,42.7648,42.2039,42.4796,138488.0
2018-10-11 15:55:00,44.66,44.87,44.33,44.35,239707.0,42.4606,42.6602,42.1468,42.1658,239707.0
2018-10-12 09:30:00,46.61,46.7,46.13,46.15,493199.0,44.3145,44.4001,43.8582,43.8772,493199.0
2018-10-12 09:35:00,46.16,46.48,46.07,46.28,366600.0,43.8867,44.191,43.8011,44.0008,366600.0
2018-10-12 09:40:00,46.28,46.4,46.0,46.0,188921.0,44.0008,44.1149,43.7346,43.7346,188921.0
2018-10-12 09:45:00,46.07,46.31,46.03,46.25,80947.0,43.8011,44.0293,43.7631,43.9723,80947.0
2018-10-12 09:50:00,46.2,46.34,46.11,46.33,60826.0,43.9247,44.0578,43.8392,44.0483,60826.0
2018-10-12 09:55:00,46.34,46.51,46.29,46.49,116797.0,44.0578,44.2195,44.0103,44.2005,116797.0
2018-10-12 10:00:00,46.47,46.61,46.35,46.6,177264.0,44.1814,44.3145,44.0674,44.305,177264.0
2018-10-12 10:05:00,46.59,46.59,46.4,46.58,128037.0,44.2955,44.2955,44.1149,44.286,128037.0
2018-10-12 10:10:00,46.58,46.58,46.18,46.21,149190.0,44.286,44.286,43.9057,43.9342,149190.0
2018-10-12 10:15:00,46.24,46.25,45.98,46.0,119925.0,43.9628,43.9723,43.7156,43.7346,119925.0
2018-10-12 10:20:00,46.0,46.18,45.9,46.02,101993.0,43.7346,43.9057,43.6395,43.7536,101993.0
2018-10-12 10:25:00,46.03,46.04,45.7,45.72,80436.0,43.7631,43.7726,43.4494,43.4684,80436.0
2018-10-12 10:30:00,45.72,46.01,45.72,46.01,55477.0,43.4684,43.7441,43.4684,43.7441,55477.0
2018-10-12 10:35:00,46.0,46.34,45.97,46.24,87854.0,43.7346,44.0578,43.7061,43.9628,87854.0
2018-10-12 10:40:00,46.27,46.38,46.14,46.28,45153.0,43.9913,44.0959,43.8677,44.0008,45153.0
2018-10-12 10:45:00,46.29,46.31,46.07,46.07,45797.0,44.0103,44.0293,43.8011,43.8011,45797.0
2018-10-12 10:50:00,46.07,46.45,46.07,46.45,75349.0,43.8011,44.1624,43.8011,44.1624,75349.0
2018-10-12 10:55:00,46.47,46.47,46.2,46.21,37266.0,44.1814,44.1814,43.9247,43.9342,37266.0
2018-10-12 11:00:00,46.22,46.34,46.1,46.11,63450.0,43.9438,44.0578,43.8297,43.8392,63450.0
2018-10-12 11:05:00,46.12,46.31,46.01,46.26,57136.0,43.8487,44.0293,43.7441,43.9818,57136.0
2018-10-12 11:10:00,46.26,46.39,46.24,46.32,52808.0,43.9818,44.1054,43.9628,44.0388,52808.0
2018-10-12 11:15:00,46.32,46.33,46.11,46.12,28466.0,44.0388,44.0483,43.8392,43.8487,28466.0
2018-10-12 11:20:00,46.14,46.27,46.1,46.11,39071.0,43.8677,43.9913,43.8297,43.8392,39071.0
2018-10-12 11:25:00,46.12,46.17,45.86,45.95,44429.0,43.8487,43.8962,43.6015,43.6871,44429.0
2018-10-12 11:30:00,45.91,46.07,45.89,46.05,65674.0,43.649,43.8011,43.63,43.7821,65674.0
2018-10-12 11:35:00,46.04,46.04,45.77,45.85,43717.0,43.7726,43.7726,43.5159,43.592,43717.0
2018-10-12 11:40:00,45.82,45.85,45.54,45.6,107350.0,43.5635,43.592,43.2972,43.3543,107350.0
2018-10-12 11:45:00,45.55,45.59,45.29,45.59,79443.0,43.3068,43.3448,43.0596,43.3448,79443.0
2018-10-12 11:50:00,45.59,45.7,45.51,45.56,65672.0,43.3448,43.4494,43.2687,43.3163,65672.0
2018-10-12 11:55:00,45.57,45.8,45.54,45.6,35448.0,43.3258,43.5444,43.2972,43.3543,35448.0
2018-10-12 12:00:00,45.58,45.6,45.32,45.33,55946.0,43.3353,43.3543,43.0881,43.0976,55946.0
2018-10-12 12:05:00,45.33,45.41,45.2,45.4,80203.0,43.0976,43.1736,42.974,43.1641,80203.0
2018-10-12 12:10:00,45.39,45.56,45.27,45.5,84753.0,43.1546,43.3163,43.0405,43.2592,84753.0
2018-10-12 12:15:00,45.51,45.51,45.21,45.25,38235.0,43.2687,43.2687,42.9835,43.0215,38235.0
2018-10-12 12:20:00,45.23,45.37,45.14,45.35,64244.0,43.0025,43.1356,42.9169,43.1166,64244.0
2018-10-12 12:25:00,45.35,45.37,44.95,45.12,97492.0,43.1166,43.1356,42.7363,42.8979,97492.0
2018-10-12 12:30:00,45.1,45.25,45.0,45.13,76111.0,42.8789,43.0215,42.7838,42.9074,76111.0
2018-10-12 12:35:00,45.13,45.13,44.76,44.76,63915.0,42.9074,42.9074,42.5557,42.5557,63915.0
2018-10-12 12:40:00,44.76,44.86,44.47,44.47,118873.0,42.5557,42.6507,42.2799,42.2799,118873.0
2018-10-12 12:45:00,44.49,44.63,44.38,44.39,125673.0,42.299,42.4321,42.1944,42.2039,125673.0
2018-10-12 12:50:00,44.4,44.72,44.37,44.7,70277.0,42.2134,42.5176,42.1849,42.4986,70277.0
2018-10-12 12:55:00,44.71,45.02,44.68,44.95,101133.0,42.5081,42.8029,42.4796,42.7363,101133.0
2018-10-12 13:00:00,44.94,45.25,44.76,45.25,97056.0,42.7268,43.0215,42.5557,43.0215,97056.0
2018-10-12 13:05:00,45.26,45.45,45.18,45.4,79483.0,43.031,43.2117,42.955,43.1641,79483.0
2018-10-12 13:10:00,45.39,45.52,45.24,45.26,134925.0,43.1546,43.2782,43.012,43.031,134925.0
2018-10-12 13:15:00,45.3,45.36,45.04,45.11,86508.0,43.0691,43.1261,42.8219,42.8884,86508.0
2018-10-12 13:20:00,45.11,45.37,45.1,45.34,116899.0,42.8884,43.1356,42.8789,43.1071,116899.0
2018-10-12 13:25:00,45.39,45.43,45.07,45.11,84375.0,43.1546,43.1927,42.8504,42.8884,84375.0
2018-10-12 13:30:00,45.08,45.08,44.85,44.9,59522.0,42.8599,42.8599,42.6412,42.6888,59522.0
2018-10-12 13:35:00,44.87,44.87,44.61,44.81,57136.0,42.6602,42.6602,42.413,42.6032,57136.0
2018-10-12 13:40:00,44.82,45.06,44.7,45.04,120352.0,42.6127,42.8409,42.4986,42.8219,120352.0
2018-10-12 13:45:00,45.09,45.37,45.03,45.34,38021.0,42.8694,43.1356,42.8124,43.1071,38021.0
2018-10-12 13:50:00,45.37,45.37,45.06,45.29,117372.0,43.1356,43.1356,42.8409,43.0596,117372.0
2018-10-12 13:55:00,45.27,45.32,45.06,45.1,54058.0,43.0405,43.0881,42.8409,42.8789,54058.0
2018-10-12 14:00:00,45.09,45.13,44.78,44.91,60537.0,42.8694,42.9074,42.5747,42.6983,60537.0
2018-10-12 14:05:00,44.91,45.05,44.8,44.85,43388.0,42.6983,42.8314,42.5937,42.6412,43388.0
2018-10-12 14:10:00,44.75,44.76,44.52,44.53,81727.0,42.5462,42.5557,42.3275,42.337,81727.0
2018-10-12 14:15:00,44.53,45.05,44.52,44.98,110269.0,42.337,42.8314,42.3275,42.7648,110269.0
2018-10-12 14:20:00,45.0,45.1,44.74,44.85,43770.0,42.7838,42.8789,42.5366,42.6412,43770.0
2018-10-12 14:25:00,44.84,45.18,44.74,45.18,46054.0,42.6317,42.955,42.5366,42.955,46054.0
2018-10-12 14:30:00,45.19,45.2,44.82,44.86,41670.0,42.9645,42.974,42.6127,42.6507,41670.0
2018-10-12 14:35:00,44.87,45.0,44.83,44.9,76061.0,42.6602,42.7838,42.6222,42.6888,76061.0
2018-10-12 14:40:00,44.9,45.0,44.69,44.73,41950.0,42.6888,42.7838,42.4891,42.5271,41950.0
2018-10-12 14:45:00,44.77,44.89,44.7,44.78,34201.0,42.5652,42.6793,42.4986,42.5747,34201.0
2018-10-12 14:50:00,44.79,45.34,44.79,45.32,62829.0,42.5842,43.1071,42.5842,43.0881,62829.0
2018-10-12 14:55:00,45.32,45.46,45.24,45.4,88543.0,43.0881,43.2212,43.012,43.1641,88543.0
2018-10-12 15:00:00,45.38,45.5,45.14,45.29,124430.0,43.1451,43.2592,42.9169,43.0596,124430.0
2018-10-12 15:05:00,45.37,45.68,45.3,45.63,67391.0,43.1356,43.4304,43.0691,43.3828,67391.0
2018-10-12 15:10:00,45.66,45.84,45.57,45.66,127058.0,43.4113,43.5825,43.3258,43.4113,127058.0
2018-10-12 15:15:00,45.66,45.66,45.46,45.52,40018.0,43.4113,43.4113,43.2212,43.2782,40018.0
2018-10-12 15:20:00,45.52,45.75,45.52,45.71,100387.0,43.2782,43.4969,43.2782,43.4589,100387.0
2018-10-12 15:25:00,45.75,46.1,45.75,46.03,170944.0,43.4969,43.8297,43.4969,43.7631,170944.0
2018-10-12 15:30:00,46.03,46.19,45.87,46.16,135911.0,43.7631,43.9152,43.611,43.8867,135911.0
2018-10-12 15:35:00,46.15,46.15,45.79,45.88,124014.0,43.8772,43.8772,43.5349,43.6205,124014.0
2018-10-12 15:40:00,45.9,46.26,45.88,46.23,173744.0,43.6395,43.9818,43.6205,43.9533,173744.0
2018-10-12 15:45:00,46.25,46.38,46.06,46.26,123356.0,43.9723,44.0959,43.7916,43.9818,123356.0
2018-10-12 15:50:00,46.28,46.52,46.28,46.41,210552.0,44.0008,44.229,44.0008,44.1244,210552.0
2018-10-12 15:55:00,46.39,46.65,46.14,46.17,267642.0,44.1054,44.3526,43.8677,43.8962,267642.0
2018-10-15 09:30:00,45.87,46.19,45.8,45.81,164038.0,43.611,43.9152,43.5444,43.5539,164038.0
2018-10-15 09:35:00,45.81,45.89,45.69,45.72,119503.0,43.5539,43.63,43.4399,43.4684,119503.0
2018-10-15 09:40:00,45.71,46.01,45.71,45.86,65874.0,43.4589,43.7441,43.4589,43.6015,65874.0
2018-10-15 09:45:00,45.9,46.1,45.9,45.98,90459.0,43.6395,43.8297,43.6395,43.7156,90459.0
2018-10-15 09:50:00,46.01,46.12,45.82,45.85,64379.0,43.7441,43.8487,43.5635,43.592,64379.0
2018-10-15 09:55:00,45.85,46.06,45.75,45.76,68874.0,43.592,43.7916,43.4969,43.5064,68874.0
2018-10-15 10:00:00,45.75,45.83,45.47,45.5,81552.0,43.4969,43.573,43.2307,43.2592,81552.0
2018-10-15 10:05:00,45.48,45.59,45.44,45.46,45235.0,43.2402,43.3448,43.2022,43.2212,45235.0
2018-10-15 10:10:00,45.47,45.68,45.33,45.36,90003.0,43.2307,43.4304,43.0976,43.1261,90003.0
2018-10-15 10:15:00,45.38,45.56,45.29,45.34,94154.0,43.1451,43.3163,43.0596,43.1071,94154.0
2018-10-15 10:20:00,45.35,45.65,45.34,45.63,54174.0,43.1166,43.4018,43.1071,43.3828,54174.0
2018-10-15 10:25:00,45.6,45.76,45.6,45.7,71560.0,43.3543,43.5064,43.3543,43.4494,71560.0
2018-10-15 10:30:00,45.64,45.91,45.63,45.89,45163.0,43.3923,43.649,43.3828,43.63,45163.0
2018-10-15 10:35:00,45.87,45.96,45.81,45.9,51522.0,43.611,43.6966,43.5539,43.6395,51522.0
2018-10-15 10:40:00,45.89,45.95,45.73,45.75,31894.0,43.63,43.6871,43.4779,43.4969,31894.0
2018-10-15 10:45:00,45.75,45.85,45.72,45.73,24314.0,43.4969,43.592,43.4684,43.4779,24314.0
2018-10-15 10:50:00,45.7,45.9,45.67,45.84,33587.0,43.4494,43.6395,43.4208,43.5825,33587.0
2018-10-15 10:55:00,45.86,45.99,45.86,45.9,36822.0,43.6015,43.7251,43.6015,43.6395,36822.0
2018-10-15 11:00:00,45.95,46.01,45.86,45.9,19006.0,43.6871,43.7441,43.6015,43.6395,19006.0
2018-10-15 11:05:00,45.92,46.07,45.92,46.03,48310.0,43.6585,43.8011,43.6585,43.7631,48310.0
2018-10-15 11:10:00,46.02,46.09,45.94,46.0,36912.0,43.7536,43.8202,43.6775,43.7346,36912.0
2018-10-15 11:15:00,46.01,46.11,45.99,45.99,23694.0,43.7441,43.8392,43.7251,43.7251,23694.0
2018-10-15 11:20:00,46.02,46.12,46.02,46.12,9882.0,43.7536,43.8487,43.7536,43.8487,9882.0
2018-10-15 11:25:00,46.1,46.44,46.02,46.4,146779.0,43.8297,44.1529,43.7536,44.1149,146779.0
2018-10-15 11:30:00,46.41,46.45,46.26,46.29,44809.0,44.1244,44.1624,43.9818,44.0103,44809.0
2018-10-15 11:35:00,46.31,46.39,46.26,46.32,46046.0,44.0293,44.1054,43.9818,44.0388,46046.0
2018-10-15 11:40:00,46.36,46.38,46.21,46.28,45672.0,44.0769,44.0959,43.9342,44.0008,45672.0
2018-10-15 11:45:00,46.29,46.33,46.15,46.2,31851.0,44.0103,44.0483,43.8772,43.9247,31851.0
2018-10-15 11:50:00,46.21,46.25,45.89,45.89,109987.0,43.9342,43.9723,43.63,43.63,109987.0
2018-10-15 11:55:00,45.87,45.94,45.68,45.74,73417.0,43.611,43.6775,43.4304,43.4874,73417.0
2018-10-15 12:00:00,45.69,45.71,45.54,45.64,46093.0,43.4399,43.4589,43.2972,43.3923,46093.0
2018-10-15 12:05:00,45.65,45.71,45.56,45.6,90354.0,43.4018,43.4589,43.3163,43.3543,90354.0
2018-10-15 12:10:00,45.6,45.64,45.44,45.54,77141.0,43.3543,43.3923,43.2022,43.2972,77141.0
2018-10-15 12:15:00,45.5,45.74,45.5,45.68,68962.0,43.2592,43.4874,43.2592,43.4304,68962.0
2018-10-15 12:20:00,45.71,45.83,45.67,45.81,29591.0,43.4589,43.573,43.4208,43.5539,29591.0
2018-10-15 12:25:00,45.82,45.91,45.78,45.85,46679.0,43.5635,43.649,43.5254,43.592,46679.0
2018-10-15 12:30:00,45.86,46.06,45.81,46.04,35752.0,43.6015,43.7916,43.5539,43.7726,35752.0
2018-10-15 12:35:00,46.02,46.09,46.0,46.02,30309.0,43.7536,43.8202,43.7346,43.7536,30309.0
2018-10-15 12:40:00,46.03,46.04,45.93,45.96,40119.0,43.7631,43.7726,43.668,43.6966,40119.0
2018-10-15 12:45:00,45.99,46.09,45.89,46.05,19753.0,43.7251,43.8202,43.63,43.7821,19753.0
2018-10-15 12:50:00,46.06,46.15,46.01,46.03,39426.0,43.7916,43.8772,43.7441,43.7631,39426.0
2018-10-15 12:55:00,46.05,46.09,45.97,45.98,25774.0,43.7821,43.8202,43.7061,43.7156,25774.0
2018-10-15 13:00:00,46.01,46.25,45.99,46.24,33424.0,43.7441,43.9723,43.7251,43.9628,33424.0
2018-10-15 13:05:00,46.25,46.37,46.22,46.31,78162.0,43.9723,44.0864,43.9438,44.0293,78162.0
2018-10-15 13:10:00,46.27,46.31,46.23,46.26,25824.0,43.9913,44.0293,43.9533,43.9818,25824.0
2018-10-15 13:15:00,46.24,46.29,46.2,46.28,15721.0,43.9628,44.0103,43.9247,44.0008,15721.0
2018-10-15 13:20:00,46.23,46.23,46.04,46.04,29535.0,43.9533,43.9533,43.7726,43.7726,29535.0
2018-10-15 13:25:00,46.04,46.08,45.96,46.03,72008.0,43.7726,43.8107,43.6966,43.7631,72008.0
2018-10-15 13:30:00,46.03,46.38,45.99,46.35,52874.0,43.7631,44.0959,43.7251,44.0674,52874.0
2018-10-15 13:35:00,46.34,46.37,46.29,46.33,29486.0,44.0578,44.0864,44.0103,44.0483,29486.0
2018-10-15 13:40:00,46.34,46.55,46.32,46.4,53654.0,44.0578,44.2575,44.0388,44.1149,53654.0
2018-10-15 13:45:00,46.4,46.5,46.37,46.5,30546.0,44.1149,44.21,44.0864,44.21,30546.0
2018-10-15 13:50:00,46.5,46.5,46.3,46.36,35662.0,44.21,44.21,44.0198,44.0769,35662.0
2018-10-15 13:55:00,46.39,46.5,46.31,46.4,26762.0,44.1054,44.21,44.0293,44.1149,26762.0
2018-10-15 14:00:00,46.42,46.44,46.15,46.25,50070.0,44.1339,44.1529,43.8772,43.9723,50070.0
2018-10-15 14:05:00,46.31,46.32,46.17,46.23,23965.0,44.0293,44.0388,43.8962,43.9533,23965.0
2018-10-15 14:10:00,46.26,46.27,45.94,45.97,66524.0,43.9818,43.9913,43.6775,43.7061,66524.0
2018-10-15 14:15:00,45.93,46.05,45.93,46.01,86923.0,43.668,43.7821,43.668,43.7441,86923.0
2018-10-15 14:20:00,45.99,46.12,45.99,46.06,51439.0,43.7251,43.8487,43.7251,43.7916,51439.0
2018-10-15 14:25:00,46.08,46.08,45.86,45.88,44238.0,43.8107,43.8107,43.6015,43.6205,44238.0
2018-10-15 14:30:00,45.84,46.0,45.81,45.98,40622.0,43.5825,43.7346,43.5539,43.7156,40622.0
2018-10-15 14:35:00,45.91,46.07,45.89,46.06,35738.0,43.649,43.8011,43.63,43.7916,35738.0
2018-10-15 14:40:00,46.07,46.34,46.07,46.34,35605.0,43.8011,44.0578,43.8011,44.0578,35605.0
2018-10-15 14:45:00,46.31,46.45,46.26,46.45,23646.0,44.0293,44.1624,43.9818,44.1624,23646.0
2018-10-15 14:50:00,46.46,46.65,46.46,46.56,79216.0,44.1719,44.3526,44.1719,44.267,79216.0
2018-10-15 14:55:00,46.57,46.6,46.47,46.48,51487.0,44.2765,44.305,44.1814,44.191,51487.0
2018-10-15 15:00:00,46.5,46.56,46.39,46.52,42446.0,44.21,44.267,44.1054,44.229,42446.0
2018-10-15 15:05:00,46.49,46.6,46.26,46.29,68905.0,44.2005,44.305,43.9818,44.0103,68905.0
2018-10-15 15:10:00,46.3,46.3,46.05,46.06,108040.0,44.0198,44.0198,43.7821,43.7916,108040.0
2018-10-15 15:15:00,46.05,46.15,45.94,45.96,125459.0,43.7821,43.8772,43.6775,43.6966,125459.0
2018-10-15 15:20:00,45.96,46.12,45.9,46.09,55260.0,43.6966,43.8487,43.6395,43.8202,55260.0
2018-10-15 15:25:00,46.08,46.16,45.92,45.97,61839.0,43.8107,43.8867,43.6585,43.7061,61839.0
2018-10-15 15:30:00,45.93,45.99,45.78,45.85,99952.0,43.668,43.7251,43.5254,43.592,99952.0
2018-10-15 15:35:00,45.84,45.95,45.78,45.91,74911.0,43.5825,43.6871,43.5254,43.649,74911.0
2018-10-15 15:40:00,45.89,46.06,45.84,45.92,47600.0,43.63,43.7916,43.5825,43.6585,47600.0
2018-10-15 15:45:00,45.86,46.03,45.74,45.9,66418.0,43.6015,43.7631,43.4874,43.6395,66418.0
2018-10-15 15:50:00,45.89,45.94,45.65,45.72,72871.0,43.63,43.6775,43.4018,43.4684,72871.0
2018-10-15 15:55:00,45.71,45.78,45.38,45.39,149021.0,43.4589,43.5254,43.1451,43.1546,149021.0
2018-10-16 09:30:00,46.39,46.45,46.24,46.27,117865.0,44.1054,44.1624,43.9628,43.9913,117865.0
2018-10-16 09:35:00,46.29,46.42,46.21,46.36,109269.0,44.0103,44.1339,43.9342,44.0769,109269.0
2018-10-16 09:40:00,46.38,46.54,46.27,46.47,61166.0,44.0959,44.248,43.9913,44.1814,61166.0
2018-10-16 09:45:00,46.5,46.53,46.21,46.31,79227.0,44.21,44.2385,43.9342,44.0293,79227.0
2018-10-16 09:50:00,46.31,46.34,46.17,46.29,83433.0,44.0293,44.0578,43.8962,44.0103,83433.0
2018-10-16 09:55:00,46.29,46.61,46.28,46.6,113628.0,44.0103,44.3145,44.0008,44.305,113628.0
2018-10-16 10:00:00,46.61,46.87,46.61,46.8,115109.0,44.3145,44.5617,44.3145,44.4952,115109.0
2018-10-16 10:05:00,46.82,46.83,46.68,46.74,62453.0,44.5142,44.5237,44.3811,44.4381,62453.0
2018-10-16 10:10:00,46.74,46.85,46.62,46.62,61358.0,44.4381,44.5427,44.3241,44.3241,61358.0
2018-10-16 10:15:00,46.63,46.75,46.58,46.69,45062.0,44.3336,44.4477,44.286,44.3906,45062.0
2018-10-16 10:20:00,46.69,46.82,46.68,46.78,32697.0,44.3906,44.5142,44.3811,44.4762,32697.0
2018-10-16 10:25:00,46.8,46.8,46.55,46.56,48999.0,44.4952,44.4952,44.2575,44.267,48999.0
2018-10-16 10:30:00,46.54,46.64,46.45,46.52,51231.0,44.248,44.3431,44.1624,44.229,51231.0
2018-10-16 10:35:00,46.55,46.63,46.48,46.61,22093.0,44.2575,44.3336,44.191,44.3145,22093.0
2018-10-16 10:40:00,46.62,46.93,46.6,46.92,132317.0,44.3241,44.6188,44.305,44.6093,132317.0
2018-10-16 10:45:00,46.91,46.95,46.86,46.9,100110.0,44.5998,44.6378,44.5522,44.5903,100110.0
2018-10-16 10:50:00,46.9,47.08,46.9,47.07,133597.0,44.5903,44.7614,44.5903,44.7519,133597.0
2018-10-16 10:55:00,47.07,47.16,47.03,47.16,109125.0,44.7519,44.8375,44.7139,44.8375,109125.0
2018-10-16 11:00:00,47.15,47.18,47.01,47.07,37853.0,44.828,44.8565,44.6949,44.7519,37853.0
2018-10-16 11:05:00,47.08,47.14,47.07,47.12,48357.0,44.7614,44.8184,44.7519,44.7994,48357.0
2018-10-16 11:10:00,47.12,47.3,47.05,47.27,83006.0,44.7994,44.9706,44.7329,44.942,83006.0
2018-10-16 11:15:00,47.28,47.33,47.24,47.31,48598.0,44.9516,44.9991,44.9135,44.9801,48598.0
2018-10-16 11:20:00,47.32,47.37,47.25,47.35,51041.0,44.9896,45.0371,44.923,45.0181,51041.0
2018-10-16 11:25:00,47.37,47.4,47.26,47.39,63041.0,45.0371,45.0656,44.9325,45.0561,63041.0
2018-10-16 11:30:00,47.39,47.44,47.32,47.43,69679.0,45.0561,45.1037,44.9896,45.0942,69679.0
2018-10-16 11:35:00,47.43,47.45,47.36,47.4,56376.0,45.0942,45.1132,45.0276,45.0656,56376.0
2018-10-16 11:40:00,47.41,47.44,47.28,47.34,44995.0,45.0752,45.1037,44.9516,45.0086,44995.0
2018-10-16 11:45:00,47.33,47.38,47.3,47.36,22287.0,44.9991,45.0466,44.9706,45.0276,22287.0
2018-10-16 11:50:00,47.39,47.39,47.22,47.28,45904.0,45.0561,45.0561,44.8945,44.9516,45904.0
2018-10-16 11:55:00,47.3,47.45,47.29,47.43,13362.0,44.9706,45.1132,44.9611,45.0942,13362.0
2018-10-16 12:00:00,47.45,47.49,47.38,47.49,39697.0,45.1132,45.1512,45.0466,45.1512,39697.0
2018-10-16 12:05:00,47.47,47.53,47.45,47.51,27993.0,45.1322,45.1892,45.1132,45.1702,27993.0
2018-10-16 12:10:00,47.49,47.5,47.42,47.45,67190.0,45.1512,45.1607,45.0847,45.1132,67190.0
2018-10-16 12:15:00,47.46,47.49,47.33,47.36,28767.0,45.1227,45.1512,44.9991,45.0276,28767.0
2018-10-16 12:20:00,47.36,47.4,47.29,47.3,27705.0,45.0276,45.0656,44.9611,44.9706,27705.0
2018-10-16 12:25:00,47.3,47.4,47.29,47.4,32447.0,44.9706,45.0656,44.9611,45.0656,32447.0
2018-10-16 12:30:00,47.4,47.44,47.34,47.43,15726.0,45.0656,45.1037,45.0086,45.0942,15726.0
2018-10-16 12:35:00,47.41,47.51,47.41,47.45,23372.0,45.0752,45.1702,45.0752,45.1132,23372.0
2018-10-16 12:40:00,47.46,47.57,47.46,47.53,14023.0,45.1227,45.2273,45.1227,45.1892,14023.0
2018-10-16 12:45:00,47.53,47.57,47.48,47.53,21110.0,45.1892,45.2273,45.1417,45.1892,21110.0
2018-10-16 12:50:00,47.56,47.6,47.53,47.58,26895.0,45.2178,45.2558,45.1892,45.2368,26895.0
2018-10-16 12:55:00,47.57,47.61,47.53,47.6,47493.0,45.2273,45.2653,45.1892,45.2558,47493.0
2018-10-16 13:00:00,47.61,47.62,47.55,47.56,41694.0,45.2653,45.2748,45.2083,45.2178,41694.0
2018-10-16 13:05:00,47.56,47.57,47.5,47.53,23839.0,45.2178,45.2273,45.1607,45.1892,23839.0
2018-10-16 13:10:00,47.54,47.59,47.53,47.57,32310.0,45.1987,45.2463,45.1892,45.2273,32310.0
2018-10-16 13:15:00,47.57,47.64,47.56,47.62,20242.0,45.2273,45.2938,45.2178,45.2748,20242.0
2018-10-16 13:20:00,47.62,47.66,47.6,47.65,18032.0,45.2748,45.3128,45.2558,45.3033,18032.0
2018-10-16 13:25:00,47.64,47.67,47.59,47.67,12817.0,45.2938,45.3223,45.2463,45.3223,12817.0
2018-10-16 13:30:00,47.67,47.79,47.66,47.73,71226.0,45.3223,45.4364,45.3128,45.3794,71226.0
2018-10-16 13:35:00,47.73,47.83,47.72,47.81,52441.0,45.3794,45.4745,45.3699,45.4555,52441.0
2018-10-16 13:40:00,47.81,47.88,47.81,47.86,41940.0,45.4555,45.522,45.4555,45.503,41940.0
2018-10-16 13:45:00,47.85,47.96,47.83,47.93,53703.0,45.4935,45.5981,45.4745,45.5695,53703.0
2018-10-16 13:50:00,47.93,47.96,47.76,47.8,56084.0,45.5695,45.5981,45.4079,45.4459,56084.0
2018-10-16 13:55:00,47.8,47.84,47.69,47.77,89015.0,45.4459,45.484,45.3414,45.4174,89015.0
2018-10-16 14:00:00,47.8,47.89,47.79,47.87,53805.0,45.4459,45.5315,45.4364,45.5125,53805.0
2018-10-16 14:05:00,47.88,48.03,47.88,47.96,55568.0,45.522,45.6646,45.522,45.5981,55568.0
2018-10-16 14:10:00,47.98,48.04,47.92,47.98,32415.0,45.6171,45.6741,45.56,45.6171,32415.0
2018-10-16 14:15:00,47.96,47.96,47.85,47.89,26132.0,45.5981,45.5981,45.4935,45.5315,26132.0
2018-10-16 14:20:00,47.91,47.95,47.81,47.84,55356.0,45.5505,45.5886,45.4555,45.484,55356.0
2018-10-16 14:25:00,47.89,48.03,47.88,48.03,25698.0,45.5315,45.6646,45.522,45.6646,25698.0
2018-10-16 14:30:00,48.03,48.11,48.0,48.07,71285.0,45.6646,45.7407,45.6361,45.7026,71285.0
2018-10-16 14:35:00,48.05,48.08,48.0,48.0,26591.0,45.6836,45.7122,45.6361,45.6361,26591.0
2018-10-16 14:40:00,48.01,48.08,47.98,48.08,33896.0,45.6456,45.7122,45.6171,45.7122,33896.0
2018-10-16 14:45:00,48.03,48.11,47.98,48.07,37643.0,45.6646,45.7407,45.6171,45.7026,37643.0
2018-10-16 14:50:00,48.06,48.07,47.93,48.03,46046.0,45.6931,45.7026,45.5695,45.6646,46046.0
2018-10-16 14:55:00,48.02,48.02,47.82,47.86,42817.0,45.6551,45.6551,45.465,45.503,42817.0
2018-10-16 15:00:00,47.87,47.87,47.74,47.77,104548.0,45.5125,45.5125,45.3889,45.4174,104548.0
2018-10-16 15:05:00,47.76,47.93,47.74,47.93,64202.0,45.4079,45.5695,45.3889,45.5695,64202.0
2018-10-16 15:10:00,47.9,48.05,47.83,48.05,50846.0,45.541,45.6836,45.4745,45.6836,50846.0
2018-10-16 15:15:00,48.05,48.07,47.99,48.05,37176.0,45.6836,45.7026,45.6266,45.6836,37176.0
2018-10-16 15:20:00,48.05,48.05,47.87,47.91,129090.0,45.6836,45.6836,45.5125,45.5505,129090.0
2018-10-16 15:25:00,47.92,47.95,47.88,47.89,96625.0,45.56,45.5886,45.522,45.5315,96625.0
2018-10-16 15:30:00,47.89,47.97,47.83,47.96,134598.0,45.5315,45.6076,45.4745,45.5981,134598.0
2018-10-16 15:35:00,47.98,48.16,47.97,48.16,185145.0,45.6171,45.7882,45.6076,45.7882,185145.0
2018-10-16 15:40:00,48.16,48.35,48.14,48.34,132443.0,45.7882,45.9689,45.7692,45.9594,132443.0
2018-10-16 15:45:00,48.36,48.45,48.32,48.44,123041.0,45.9784,46.0639,45.9403,46.0544,123041.0
2018-10-16 15:50:00,48.44,48.54,48.33,48.43,146980.0,46.0544,46.1495,45.9498,46.0449,146980.0
2018-10-16 15:55:00,48.42,48.45,48.21,48.22,213579.0,46.0354,46.0639,45.8358,45.8453,213579.0
2018-10-17 09:30:00,48.32,48.32,48.01,48.03,71371.0,45.9403,45.9403,45.6456,45.6646,71371.0
2018-10-17 09:35:00,48.02,48.06,47.78,47.83,77738.0,45.6551,45.6931,45.4269,45.4745,77738.0
2018-10-17 09:40:00,47.82,48.07,47.82,48.07,65004.0,45.465,45.7026,45.465,45.7026,65004.0
2018-10-17 09:45:00,48.07,48.11,47.86,47.88,105657.0,45.7026,45.7407,45.503,45.522,105657.0
2018-10-17 09:50:00,47.83,48.04,47.82,48.0,28199.0,45.4745,45.6741,45.465,45.6361,28199.0
2018-10-17 09:55:00,48.0,48.0,47.63,47.64,113897.0,45.6361,45.6361,45.2843,45.2938,113897.0
2018-10-17 10:00:00,47.62,47.64,47.5,47.59,73529.0,45.2748,45.2938,45.1607,45.2463,73529.0
2018-10-17 10:05:00,47.59,47.8,47.55,47.79,40747.0,45.2463,45.4459,45.2083,45.4364,40747.0
2018-10-17 10:10:00,47.8,47.82,47.41,47.44,62706.0,45.4459,45.465,45.0752,45.1037,62706.0
2018-10-17 10:15:00,47.44,47.56,47.39,47.51,38325.0,45.1037,45.2178,45.0561,45.1702,38325.0
2018-10-17 10:20:00,47.47,47.58,47.31,47.39,70179.0,45.1322,45.2368,44.9801,45.0561,70179.0
2018-10-17 10:25:00,47.4,47.56,47.36,47.54,139982.0,45.0656,45.2178,45.0276,45.1987,139982.0
2018-10-17 10:30:00,47.52,47.62,47.26,47.26,41856.0,45.1797,45.2748,44.9325,44.9325,41856.0
2018-10-17 10:35:00,47.3,47.31,47.15,47.2,66794.0,44.9706,44.9801,44.828,44.8755,66794.0
2018-10-17 10:40:00,47.17,47.18,46.95,47.06,116078.0,44.847,44.8565,44.6378,44.7424,116078.0
2018-10-17 10:45:00,47.03,47.11,46.82,47.11,116306.0,44.7139,44.7899,44.5142,44.7899,116306.0
2018-10-17 10:50:00,47.09,47.24,47.04,47.19,82891.0,44.7709,44.9135,44.7234,44.866,82891.0
2018-10-17 10:55:00,47.18,47.3,47.13,47.18,52270.0,44.8565,44.9706,44.8089,44.8565,52270.0
2018-10-17 11:00:00,47.12,47.2,46.98,47.02,49469.0,44.7994,44.8755,44.6663,44.7044,49469.0
2018-10-17 11:05:00,46.99,47.45,46.93,47.42,60829.0,44.6758,45.1132,44.6188,45.0847,60829.0
2018-10-17 11:10:00,47.44,47.46,47.35,47.41,98651.0,45.1037,45.1227,45.0181,45.0752,98651.0
2018-10-17 11:15:00,47.41,47.54,47.29,47.48,38494.0,45.0752,45.1987,44.9611,45.1417,38494.0
2018-10-17 11:20:00,47.45,47.6,47.45,47.55,44778.0,45.1132,45.2558,45.1132,45.2083,44778.0
2018-10-17 11:25:00,47.55,47.69,47.51,47.69,128896.0,45.2083,45.3414,45.1702,45.3414,128896.0
2018-10-17 11:30:00,47.69,47.77,47.54,47.55,89849.0,45.3414,45.4174,45.1987,45.2083,89849.0
2018-10-17 11:35:00,47.56,47.64,47.49,47.52,19668.0,45.2178,45.2938,45.1512,45.1797,19668.0
2018-10-17 11:40:00,47.54,48.06,47.54,48.05,95218.0,45.1987,45.6931,45.1987,45.6836,95218.0
2018-10-17 11:45:00,48.07,48.13,48.02,48.08,45970.0,45.7026,45.7597,45.6551,45.7122,45970.0
2018-10-17 11:50:00,48.07,48.11,47.98,48.02,62459.0,45.7026,45.7407,45.6171,45.6551,62459.0
2018-10-17 11:55:00,48.04,48.23,47.93,48.22,47974.0,45.6741,45.8548,45.5695,45.8453,47974.0
2018-10-17 12:00:00,48.26,48.26,48.1,48.15,29395.0,45.8833,45.8833,45.7312,45.7787,29395.0
2018-10-17 12:05:00,48.12,48.29,48.1,48.26,38699.0,45.7502,45.9118,45.7312,45.8833,38699.0
2018-10-17 12:10:00,48.25,48.33,48.08,48.33,48584.0,45.8738,45.9498,45.7122,45.9498,48584.0
2018-10-17 12:15:00,48.36,48.54,48.33,48.5,123165.0,45.9784,46.1495,45.9498,46.1115,123165.0
2018-10-17 12:20:00,48.52,48.54,48.45,48.52,50082.0,46.1305,46.1495,46.0639,46.1305,50082.0
2018-10-17 12:25:00,48.54,48.55,48.33,48.33,62897.0,46.1495,46.159,45.9498,45.9498,62897.0
2018-10-17 12:30:00,48.35,48.35,48.24,48.3,103911.0,45.9689,45.9689,45.8643,45.9213,103911.0
2018-10-17 12:35:00,48.31,48.38,48.26,48.36,27113.0,45.9308,45.9974,45.8833,45.9784,27113.0
2018-10-17 12:40:00,48.38,48.59,48.38,48.45,46705.0,45.9974,46.197,45.9974,46.0639,46705.0
2018-10-17 12:45:00,48.45,48.46,48.14,48.14,69540.0,46.0639,46.0734,45.7692,45.7692,69540.0
2018-10-17 12:50:00,48.16,48.33,48.15,48.32,26515.0,45.7882,45.9498,45.7787,45.9403,26515.0
2018-10-17 12:55:00,48.35,48.46,48.31,48.43,26804.0,45.9689,46.0734,45.9308,46.0449,26804.0
2018-10-17 13:00:00,48.45,48.58,48.39,48.58,67495.0,46.0639,46.1875,46.0069,46.1875,67495.0
2018-10-17 13:05:00,48.57,48.67,48.54,48.54,39100.0,46.178,46.2731,46.1495,46.1495,39100.0
2018-10-17 13:10:00,48.55,48.66,48.49,48.56,46225.0,46.159,46.2636,46.102,46.1685,46225.0
2018-10-17 13:15:00,48.57,48.61,48.43,48.5,28425.0,46.178,46.2161,46.0449,46.1115,28425.0
2018-10-17 13:20:00,48.51,48.61,48.45,48.53,30974.0,46.121,46.2161,46.0639,46.14,30974.0
2018-10-17 13:25:00,48.54,48.54,48.37,48.44,36815.0,46.1495,46.1495,45.9879,46.0544,36815.0
2018-10-17 13:30:00,48.51,48.57,48.37,48.56,27715.0,46.121,46.178,45.9879,46.1685,27715.0
2018-10-17 13:35:00,48.52,48.63,48.46,48.57,35419.0,46.1305,46.2351,46.0734,46.178,35419.0
2018-10-17 13:40:00,48.58,48.6,48.5,48.53,18245.0,46.1875,46.2065,46.1115,46.14,18245.0
2018-10-17 13:45:00,48.49,48.56,48.4,48.43,40464.0,46.102,46.1685,46.0164,46.0449,40464.0
2018-10-17 13:50:00,48.44,48.55,48.4,48.47,24607.0,46.0544,46.159,46.0164,46.0829,24607.0
2018-10-17 13:55:00,48.46,48.53,48.38,48.46,25735.0,46.0734,46.14,45.9974,46.0734,25735.0
2018-10-17 14:00:00,48.42,48.47,48.13,48.32,102579.0,46.0354,46.0829,45.7597,45.9403,102579.0
2018-10-17 14:05:00,48.34,48.57,48.34,48.54,42520.0,45.9594,46.178,45.9594,46.1495,42520.0
2018-10-17 14:10:00,48.52,48.52,48.19,48.21,25398.0,46.1305,46.1305,45.8167,45.8358,25398.0
2018-10-17 14:15:00,48.14,48.15,48.02,48.1,128653.0,45.7692,45.7787,45.6551,45.7312,128653.0
2018-10-17 14:20:00,48.07,48.08,47.67,47.84,115322.0,45.7026,45.7122,45.3223,45.484,115322.0
2018-10-17 14:25:00,47.85,48.03,47.8,47.86,66714.0,45.4935,45.6646,45.4459,45.503,66714.0
2018-10-17 14:30:00,47.86,48.04,47.75,47.94,34644.0,45.503,45.6741,45.3984,45.579,34644.0
2018-10-17 14:35:00,47.93,48.04,47.83,48.0,30373.0,45.5695,45.6741,45.4745,45.6361,30373.0
2018-10-17 14:40:00,48.0,48.27,48.0,48.24,67406.0,45.6361,45.8928,45.6361,45.8643,67406.0
2018-10-17 14:45:00,48.24,48.25,48.19,48.23,43371.0,45.8643,45.8738,45.8167,45.8548,43371.0
2018-10-17 14:50:00,48.24,48.47,48.2,48.44,110315.0,45.8643,46.0829,45.8262,46.0544,110315.0
2018-10-17 14:55:00,48.44,48.57,48.42,48.43,49512.0,46.0544,46.178,46.0354,46.0449,49512.0
2018-10-17 15:00:00,48.42,48.45,48.25,48.3,40349.0,46.0354,46.0639,45.8738,45.9213,40349.0
2018-10-17 15:05:00,48.3,48.48,48.22,48.45,78567.0,45.9213,46.0925,45.8453,46.0639,78567.0
2018-10-17 15:10:00,48.45,48.46,48.31,48.31,51560.0,46.0639,46.0734,45.9308,45.9308,51560.0
2018-10-17 15:15:00,48.31,48.33,48.09,48.15,49914.0,45.9308,45.9498,45.7217,45.7787,49914.0
2018-10-17 15:20:00,48.15,48.26,48.13,48.24,29379.0,45.7787,45.8833,45.7597,45.8643,29379.0
2018-10-17 15:25:00,48.23,48.41,48.23,48.36,55156.0,45.8548,46.0259,45.8548,45.9784,55156.0
2018-10-17 15:30:00,48.32,48.38,47.94,48.07,98978.0,45.9403,45.9974,45.579,45.7026,98978.0
2018-10-17 15:35:00,48.06,48.17,48.02,48.13,39864.0,45.6931,45.7977,45.6551,45.7597,39864.0
2018-10-17 15:40:00,48.12,48.15,47.81,47.89,78859.0,45.7502,45.7787,45.4555,45.5315,78859.0
2018-10-17 15:45:00,47.88,48.06,47.77,48.02,92009.0,45.522,45.6931,45.4174,45.6551,92009.0
2018-10-17 15:50:00,47.99,48.25,47.98,48.17,53764.0,45.6266,45.8738,45.6171,45.7977,53764.0
2018-10-17 15:55:00,48.14,48.34,48.12,48.28,73279.0,45.7692,45.9594,45.7502,45.9023,73279.0
2018-10-18 09:30:00,47.78,47.8,47.42,47.45,171166.0,45.4269,45.4459,45.0847,45.1132,171166.0
2018-10-18 09:35:00,47.47,47.51,47.29,47.49,52128.0,45.1322,45.1702,44.9611,45.1512,52128.0
2018-10-18 09:40:00,47.47,47.64,47.45,47.62,37146.0,45.1322,45.2938,45.1132,45.2748,37146.0
2018-10-18 09:45:00,47.59,47.78,47.51,47.69,60083.0,45.2463,45.4269,45.1702,45.3414,60083.0
2018-10-18 09:50:00,47.66,47.67,47.44,47.46,39101.0,45.3128,45.3223,45.1037,45.1227,39101.0
2018-10-18 09:55:00,47.45,47.52,47.33,47.47,55465.0,45.1132,45.1797,44.9991,45.1322,55465.0
2018-10-18 10:00:00,47.41,47.51,47.22,47.45,107706.0,45.0752,45.1702,44.8945,45.1132,107706.0
2018-10-18 10:05:00,47.45,47.59,47.26,47.28,61437.0,45.1132,45.2463,44.9325,44.9516,61437.0
2018-10-18 10:10:00,47.26,47.39,47.21,47.34,67886.0,44.9325,45.0561,44.885,45.0086,67886.0
2018-10-18 10:15:00,47.33,47.65,47.26,47.58,70899.0,44.9991,45.3033,44.9325,45.2368,70899.0
2018-10-18 10:20:00,47.58,47.72,47.54,47.58,46687.0,45.2368,45.3699,45.1987,45.2368,46687.0
2018-10-18 10:25:00,47.59,47.68,47.52,47.64,54362.0,45.2463,45.3319,45.1797,45.2938,54362.0
2018-10-18 10:30:00,47.58,47.88,47.58,47.84,91564.0,45.2368,45.522,45.2368,45.484,91564.0
2018-10-18 10:35:00,47.85,47.99,47.84,47.98,72345.0,45.4935,45.6266,45.484,45.6171,72345.0
2018-10-18 10:40:00,48.0,48.05,47.9,47.95,43958.0,45.6361,45.6836,45.541,45.5886,43958.0
2018-10-18 10:45:00,47.95,48.06,47.86,47.87,25513.0,45.5886,45.6931,45.503,45.5125,25513.0
2018-10-18 10:50:00,47.87,47.95,47.84,47.88,26588.0,45.5125,45.5886,45.484,45.522,26588.0
2018-10-18 10:55:00,47.9,48.11,47.9,48.0,100297.0,45.541,45.7407,45.541,45.6361,100297.0
2018-10-18 11:00:00,48.03,48.06,47.66,47.67,99472.0,45.6646,45.6931,45.3128,45.3223,99472.0
2018-10-18 11:05:00,47.71,47.72,47.55,47.62,59237.0,45.3604,45.3699,45.2083,45.2748,59237.0
2018-10-18 11:10:00,47.62,47.67,47.5,47.55,24246.0,45.2748,45.3223,45.1607,45.2083,24246.0
2018-10-18 11:15:00,47.57,47.65,47.53,47.57,50362.0,45.2273,45.3033,45.1892,45.2273,50362.0
2018-10-18 11:20:00,47.52,47.53,47.24,47.24,97928.0,45.1797,45.1892,44.9135,44.9135,97928.0
2018-10-18 11:25:00,47.28,47.46,47.11,47.17,46849.0,44.9516,45.1227,44.7899,44.847,46849.0
2018-10-18 11:30:00,47.13,47.18,46.79,46.81,205886.0,44.8089,44.8565,44.4857,44.5047,205886.0
2018-10-18 11:35:00,46.8,46.91,46.65,46.91,167843.0,44.4952,44.5998,44.3526,44.5998,167843.0
2018-10-18 11:40:00,46.91,46.94,46.65,46.67,92715.0,44.5998,44.6283,44.3526,44.3716,92715.0
2018-10-18 11:45:00,46.64,46.64,46.21,46.33,176646.0,44.3431,44.3431,43.9342,44.0483,176646.0
2018-10-18 11:50:00,46.35,46.44,46.05,46.44,143796.0,44.0674,44.1529,43.7821,44.1529,143796.0
2018-10-18 11:55:00,46.44,46.45,46.18,46.3,104683.0,44.1529,44.1624,43.9057,44.0198,104683.0
2018-10-18 12:00:00,46.25,46.4,46.18,46.27,49636.0,43.9723,44.1149,43.9057,43.9913,49636.0
2018-10-18 12:05:00,46.27,46.54,46.26,46.36,173142.0,43.9913,44.248,43.9818,44.0769,173142.0
2018-10-18 12:10:00,46.37,46.44,46.27,46.36,54261.0,44.0864,44.1529,43.9913,44.0769,54261.0
2018-10-18 12:15:00,46.31,46.36,46.13,46.21,63229.0,44.0293,44.0769,43.8582,43.9342,63229.0
2018-10-18 12:20:00,46.22,46.7,46.15,46.64,116168.0,43.9438,44.4001,43.8772,44.3431,116168.0
2018-10-18 12:25:00,46.63,46.77,46.58,46.6,95267.0,44.3336,44.4667,44.286,44.305,95267.0
2018-10-18 12:30:00,46.6,46.74,46.45,46.7,65616.0,44.305,44.4381,44.1624,44.4001,65616.0
2018-10-18 12:35:00,46.69,46.78,46.58,46.76,62504.0,44.3906,44.4762,44.286,44.4572,62504.0
2018-10-18 12:40:00,46.79,47.01,46.79,46.88,113211.0,44.4857,44.6949,44.4857,44.5713,113211.0
2018-10-18 12:45:00,46.89,46.91,46.73,46.78,22186.0,44.5808,44.5998,44.4286,44.4762,22186.0
2018-10-18 12:50:00,46.78,46.83,46.62,46.68,51116.0,44.4762,44.5237,44.3241,44.3811,51116.0
2018-10-18 12:55:00,46.67,46.83,46.59,46.59,29835.0,44.3716,44.5237,44.2955,44.2955,29835.0
2018-10-18 13:00:00,46.61,46.71,46.53,46.53,31983.0,44.3145,44.4096,44.2385,44.2385,31983.0
2018-10-18 13:05:00,46.54,46.55,46.31,46.4,86417.0,44.248,44.2575,44.0293,44.1149,86417.0
2018-10-18 13:10:00,46.35,46.41,46.17,46.21,53779.0,44.0674,44.1244,43.8962,43.9342,53779.0
2018-10-18 13:15:00,46.2,46.33,46.0,46.04,120860.0,43.9247,44.0483,43.7346,43.7726,120860.0
2018-10-18 13:20:00,46.03,46.12,45.83,45.83,190457.0,43.7631,43.8487,43.573,43.573,190457.0
2018-10-18 13:25:00,45.83,46.0,45.69,45.88,131145.0,43.573,43.7346,43.4399,43.6205,131145.0
2018-10-18 13:30:00,45.89,46.01,45.61,45.93,132030.0,43.63,43.7441,43.3638,43.668,132030.0
2018-10-18 13:35:00,45.91,45.92,45.67,45.85,84714.0,43.649,43.6585,43.4208,43.592,84714.0
2018-10-18 13:40:00,45.78,45.78,45.46,45.56,117843.0,43.5254,43.5254,43.2212,43.3163,117843.0
2018-10-18 13:45:00,45.57,45.8,45.57,45.78,59495.0,43.3258,43.5444,43.3258,43.5254,59495.0
2018-10-18 13:50:00,45.77,45.82,45.52,45.57,71697.0,43.5159,43.5635,43.2782,43.3258,71697.0
2018-10-18 13:55:00,45.58,45.77,45.55,45.69,43617.0,43.3353,43.5159,43.3068,43.4399,43617.0
2018-10-18 14:00:00,45.68,46.01,45.63,45.92,144016.0,43.4304,43.7441,43.3828,43.6585,144016.0
2018-10-18 14:05:00,45.93,46.3,45.88,46.15,135021.0,43.668,44.0198,43.6205,43.8772,135021.0
2018-10-18 14:10:00,46.11,46.2,45.99,46.01,38583.0,43.8392,43.9247,43.7251,43.7441,38583.0
2018-10-18 14:15:00,45.99,46.01,45.77,45.82,45942.0,43.7251,43.7441,43.5159,43.5635,45942.0
2018-10-18 14:20:00,45.8,46.34,45.76,46.29,75767.0,43.5444,44.0578,43.5064,44.0103,75767.0
2018-10-18 14:25:00,46.28,46.29,46.02,46.14,90700.0,44.0008,44.0103,43.7536,43.8677,90700.0
2018-10-18 14:30:00,46.1,46.2,45.96,46.13,45216.0,43.8297,43.9247,43.6966,43.8582,45216.0
2018-10-18 14:35:00,46.09,46.37,46.0,46.11,62282.0,43.8202,44.0864,43.7346,43.8392,62282.0
2018-10-18 14:40:00,46.07,46.4,46.05,46.34,70178.0,43.8011,44.1149,43.7821,44.0578,70178.0
2018-10-18 14:45:00,46.38,46.55,46.25,46.29,73675.0,44.0959,44.2575,43.9723,44.0103,73675.0
2018-10-18 14:50:00,46.27,46.5,46.27,46.43,44714.0,43.9913,44.21,43.9913,44.1434,44714.0
2018-10-18 14:55:00,46.45,46.46,46.18,46.2,66077.0,44.1624,44.1719,43.9057,43.9247,66077.0
2018-10-18 15:00:00,46.2,46.31,45.99,46.0,80920.0,43.9247,44.0293,43.7251,43.7346,80920.0
2018-10-18 15:05:00,46.01,46.02,45.85,45.89,54073.0,43.7441,43.7536,43.592,43.63,54073.0
2018-10-18 15:10:00,45.89,45.89,45.79,45.8,60252.0,43.63,43.63,43.5349,43.5444,60252.0
2018-10-18 15:15:00,45.81,46.29,45.8,46.04,69492.0,43.5539,44.0103,43.5444,43.7726,69492.0
2018-10-18 15:20:00,46.05,46.28,45.98,46.24,59983.0,43.7821,44.0008,43.7156,43.9628,59983.0
2018-10-18 15:25:00,46.21,46.37,46.17,46.25,87993.0,43.9342,44.0864,43.8962,43.9723,87993.0
2018-10-18 15:30:00,46.23,46.23,45.99,46.01,89951.0,43.9533,43.9533,43.7251,43.7441,89951.0
2018-10-18 15:35:00,46.0,46.35,45.96,46.35,113510.0,43.7346,44.0674,43.6966,44.0674,113510.0
2018-10-18 15:40:00,46.34,46.52,46.16,46.18,118838.0,44.0578,44.229,43.8867,43.9057,118838.0
2018-10-18 15:45:00,46.17,46.36,46.13,46.29,99656.0,43.8962,44.0769,43.8582,44.0103,99656.0
2018-10-18 15:50:00,46.29,46.29,46.09,46.1,74415.0,44.0103,44.0103,43.8202,43.8297,74415.0
2018-10-18 15:55:00,46.1,46.28,46.01,46.25,251791.0,43.8297,44.0008,43.7441,43.9723,251791.0
2018-10-19 09:30:00,46.6,46.72,46.56,46.6,117010.0,44.305,44.4191,44.267,44.305,117010.0
2018-10-19 09:35:00,46.59,47.01,46.58,46.98,83551.0,44.2955,44.6949,44.286,44.6663,83551.0
2018-10-19 09:40:00,46.98,47.14,46.95,47.1,61119.0,44.6663,44.8184,44.6378,44.7804,61119.0
2018-10-19 09:45:00,47.12,47.26,47.09,47.16,222659.0,44.7994,44.9325,44.7709,44.8375,222659.0
2018-10-19 09:50:00,47.17,47.35,47.17,47.34,92780.0,44.847,45.0181,44.847,45.0086,92780.0
2018-10-19 09:55:00,47.34,47.39,47.2,47.22,64112.0,45.0086,45.0561,44.8755,44.8945,64112.0
2018-10-19 10:00:00,47.22,47.59,47.19,47.55,109697.0,44.8945,45.2463,44.866,45.2083,109697.0
2018-10-19 10:05:00,47.56,47.64,47.46,47.52,125842.0,45.2178,45.2938,45.1227,45.1797,125842.0
2018-10-19 10:10:00,47.5,47.53,47.32,47.35,82563.0,45.1607,45.1892,44.9896,45.0181,82563.0
2018-10-19 10:15:00,47.37,47.46,47.35,47.37,47056.0,45.0371,45.1227,45.0181,45.0371,47056.0
2018-10-19 10:20:00,47.38,47.49,47.35,47.36,60556.0,45.0466,45.1512,45.0181,45.0276,60556.0
2018-10-19 10:25:00,47.37,47.43,47.22,47.27,96012.0,45.0371,45.0942,44.8945,44.942,96012.0
2018-10-19 10:30:00,47.25,47.53,47.24,47.5,51724.0,44.923,45.1892,44.9135,45.1607,51724.0
2018-10-19 10:35:00,47.5,47.51,47.25,47.28,40059.0,45.1607,45.1702,44.923,44.9516,40059.0
2018-10-19 10:40:00,47.27,47.32,47.16,47.3,35036.0,44.942,44.9896,44.8375,44.9706,35036.0
2018-10-19 10:45:00,47.26,47.34,47.15,47.16,142864.0,44.9325,45.0086,44.828,44.8375,142864.0
2018-10-19 10:50:00,47.17,47.22,47.09,47.16,151375.0,44.847,44.8945,44.7709,44.8375,151375.0
2018-10-19 10:55:00,47.17,47.34,47.17,47.34,27798.0,44.847,45.0086,44.847,45.0086,27798.0
2018-10-19 11:00:00,47.35,47.48,47.22,47.24,126982.0,45.0181,45.1417,44.8945,44.9135,126982.0
2018-10-19 11:05:00,47.23,47.33,47.21,47.28,35943.0,44.904,44.9991,44.885,44.9516,35943.0
2018-10-19 11:10:00,47.3,47.4,47.19,47.36,25040.0,44.9706,45.0656,44.866,45.0276,25040.0
2018-10-19 11:15:00,47.39,47.42,47.19,47.19,54764.0,45.0561,45.0847,44.866,44.866,54764.0
2018-10-19 11:20:00,47.23,47.24,46.99,47.0,177548.0,44.904,44.9135,44.6758,44.6853,177548.0
2018-10-19 11:25:00,46.98,47.02,46.93,46.93,38509.0,44.6663,44.7044,44.6188,44.6188,38509.0
2018-10-19 11:30:00,46.94,47.0,46.75,46.83,104079.0,44.6283,44.6853,44.4477,44.5237,104079.0
2018-10-19 11:35:00,46.85,46.85,46.65,46.76,69773.0,44.5427,44.5427,44.3526,44.4572,69773.0
2018-10-19 11:40:00,46.74,46.78,46.59,46.74,38561.0,44.4381,44.4762,44.2955,44.4381,38561.0
2018-10-19 11:45:00,46.74,46.85,46.71,46.75,45594.0,44.4381,44.5427,44.4096,44.4477,45594.0
2018-10-19 11:50:00,46.75,46.91,46.65,46.65,74393.0,44.4477,44.5998,44.3526,44.3526,74393.0
2018-10-19 11:55:00,46.63,47.02,46.62,46.97,45173.0,44.3336,44.7044,44.3241,44.6568,45173.0
2018-10-19 12:00:00,46.97,47.05,46.86,46.9,36588.0,44.6568,44.7329,44.5522,44.5903,36588.0
2018-10-19 12:05:00,46.91,47.03,46.81,46.84,19163.0,44.5998,44.7139,44.5047,44.5332,19163.0
2018-10-19 12:10:00,46.86,46.87,46.62,46.69,67352.0,44.5522,44.5617,44.3241,44.3906,67352.0
2018-10-19 12:15:00,46.67,46.75,46.49,46.6,110721.0,44.3716,44.4477,44.2005,44.305,110721.0
2018-10-19 12:20:00,46.56,46.56,46.38,46.38,88496.0,44.267,44.267,44.0959,44.0959,88496.0
2018-10-19 12:25:00,46.37,46.37,46.17,46.3,89242.0,44.0864,44.0864,43.8962,44.0198,89242.0
2018-10-19 12:30:00,46.25,46.34,46.04,46.05,72203.0,43.9723,44.0578,43.7726,43.7821,72203.0
2018-10-19 12:35:00,46.07,46.19,46.03,46.14,72720.0,43.8011,43.9152,43.7631,43.8677,72720.0
2018-10-19 12:40:00,46.14,46.24,45.96,46.21,117652.0,43.8677,43.9628,43.6966,43.9342,117652.0
2018-10-19 12:45:00,46.23,46.37,46.18,46.27,52327.0,43.9533,44.0864,43.9057,43.9913,52327.0
2018-10-19 12:50:00,46.27,46.43,46.14,46.39,58484.0,43.9913,44.1434,43.8677,44.1054,58484.0
2018-10-19 12:55:00,46.38,46.52,46.36,46.42,43935.0,44.0959,44.229,44.0769,44.1339,43935.0
2018-10-19 13:00:00,46.4,46.4,46.18,46.24,42470.0,44.1149,44.1149,43.9057,43.9628,42470.0
2018-10-19 13:05:00,46.29,46.35,46.07,46.19,40132.0,44.0103,44.0674,43.8011,43.9152,40132.0
2018-10-19 13:10:00,46.19,46.58,46.19,46.54,72715.0,43.9152,44.286,43.9152,44.248,72715.0
2018-10-19 13:15:00,46.55,46.71,46.51,46.62,49110.0,44.2575,44.4096,44.2195,44.3241,49110.0
2018-10-19 13:20:00,46.62,46.65,46.55,46.61,48044.0,44.3241,44.3526,44.2575,44.3145,48044.0
2018-10-19 13:25:00,46.62,46.71,46.51,46.71,39630.0,44.3241,44.4096,44.2195,44.4096,39630.0
2018-10-19 13:30:00,46.72,46.78,46.61,46.71,47257.0,44.4191,44.4762,44.3145,44.4096,47257.0
2018-10-19 13:35:00,46.7,46.7,46.58,46.6,38687.0,44.4001,44.4001,44.286,44.305,38687.0
2018-10-19 13:40:00,46.56,46.7,46.41,46.45,128159.0,44.267,44.4001,44.1244,44.1624,128159.0
2018-10-19 13:45:00,46.43,46.56,46.42,46.55,27636.0,44.1434,44.267,44.1339,44.2575,27636.0
2018-10-19 13:50:00,46.54,46.58,46.39,46.4,29467.0,44.248,44.286,44.1054,44.1149,29467.0
2018-10-19 13:55:00,46.44,46.47,46.33,46.34,29083.0,44.1529,44.1814,44.0483,44.0578,29083.0
2018-10-19 14:00:00,46.3,46.33,45.98,45.98,88387.0,44.0198,44.0483,43.7156,43.7156,88387.0
2018-10-19 14:05:00,45.98,46.05,45.71,45.91,87484.0,43.7156,43.7821,43.4589,43.649,87484.0
2018-10-19 14:10:00,45.9,46.05,45.85,45.97,47563.0,43.6395,43.7821,43.592,43.7061,47563.0
2018-10-19 14:15:00,45.99,46.01,45.88,45.97,29721.0,43.7251,43.7441,43.6205,43.7061,29721.0
2018-10-19 14:20:00,45.96,46.34,45.9,46.25,105421.0,43.6966,44.0578,43.6395,43.9723,105421.0
2018-10-19 14:25:00,46.26,46.32,46.17,46.19,16927.0,43.9818,44.0388,43.8962,43.9152,16927.0
2018-10-19 14:30:00,46.21,46.33,46.1,46.17,57772.0,43.9342,44.0483,43.8297,43.8962,57772.0
2018-10-19 14:35:00,46.2,46.4,46.2,46.27,40841.0,43.9247,44.1149,43.9247,43.9913,40841.0
2018-10-19 14:40:00,46.24,46.3,46.1,46.12,32414.0,43.9628,44.0198,43.8297,43.8487,32414.0
2018-10-19 14:45:00,46.14,46.44,46.14,46.39,55610.0,43.8677,44.1529,43.8677,44.1054,55610.0
2018-10-19 14:50:00,46.38,46.44,46.29,46.33,41938.0,44.0959,44.1529,44.0103,44.0483,41938.0
2018-10-19 14:55:00,46.31,46.37,46.18,46.2,33930.0,44.0293,44.0864,43.9057,43.9247,33930.0
2018-10-19 15:00:00,46.18,46.29,45.98,46.02,65069.0,43.9057,44.0103,43.7156,43.7536,65069.0
2018-10-19 15:05:00,46.02,46.07,45.96,46.05,33837.0,43.7536,43.8011,43.6966,43.7821,33837.0
2018-10-19 15:10:00,46.05,46.12,45.99,46.05,35519.0,43.7821,43.8487,43.7251,43.7821,35519.0
2018-10-19 15:15:00,46.04,46.25,45.92,46.24,67495.0,43.7726,43.9723,43.6585,43.9628,67495.0
2018-10-19 15:20:00,46.24,46.29,46.08,46.11,42074.0,43.9628,44.0103,43.8107,43.8392,42074.0
2018-10-19 15:25:00,46.12,46.48,46.11,46.46,80944.0,43.8487,44.191,43.8392,44.1719,80944.0
2018-10-19 15:30:00,46.45,46.52,46.35,46.42,115755.0,44.1624,44.229,44.0674,44.1339,115755.0
2018-10-19 15:35:00,46.42,46.49,46.31,46.33,67089.0,44.1339,44.2005,44.0293,44.0483,67089.0
2018-10-19 15:40:00,46.33,46.43,46.27,46.43,42073.0,44.0483,44.1434,43.9913,44.1434,42073.0
2018-10-19 15:45:00,46.43,46.51,46.34,46.41,115995.0,44.1434,44.2195,44.0578,44.1244,115995.0
2018-10-19 15:50:00,46.4,46.53,46.34,46.34,237625.0,44.1149,44.2385,44.0578,44.0578,237625.0
2018-10-19 15:55:00,46.34,46.35,46.07,46.1,271842.0,44.0578,44.0674,43.8011,43.8297,271842.0
2018-10-22 09:30:00,46.51,46.66,46.49,46.57,174505.0,44.2195,44.3621,44.2005,44.2765,174505.0
2018-10-22 09:35:00,46.56,46.59,46.16,46.17,89141.0,44.267,44.2955,43.8867,43.8962,89141.0
2018-10-22 09:40:00,46.21,46.26,46.08,46.1,70734.0,43.9342,43.9818,43.8107,43.8297,70734.0
2018-10-22 09:45:00,46.14,46.31,46.06,46.22,52693.0,43.8677,44.0293,43.7916,43.9438,52693.0
2018-10-22 09:50:00,46.2,46.2,45.7,45.81,134633.0,43.9247,43.9247,43.4494,43.5539,134633.0
2018-10-22 09:55:00,45.81,45.82,45.52,45.64,341157.0,43.5539,43.5635,43.2782,43.3923,341157.0
2018-10-22 10:00:00,45.59,45.71,45.57,45.59,28737.0,43.3448,43.4589,43.3258,43.3448,28737.0
2018-10-22 10:05:00,45.61,45.61,45.35,45.52,336935.0,43.3638,43.3638,43.1166,43.2782,336935.0
2018-10-22 10:10:00,45.53,45.69,45.47,45.58,86114.0,43.2877,43.4399,43.2307,43.3353,86114.0
2018-10-22 10:15:00,45.59,45.6,45.27,45.38,69875.0,43.3448,43.3543,43.0405,43.1451,69875.0
2018-10-22 10:20:00,45.4,45.43,45.22,45.28,264439.0,43.1641,43.1927,42.993,43.05,264439.0
2018-10-22 10:25:00,45.33,45.37,45.17,45.29,109846.0,43.0976,43.1356,42.9455,43.0596,109846.0
2018-10-22 10:30:00,45.27,45.58,45.18,45.57,76147.0,43.0405,43.3353,42.955,43.3258,76147.0
2018-10-22 10:35:00,45.56,45.69,45.48,45.61,76903.0,43.3163,43.4399,43.2402,43.3638,76903.0
2018-10-22 10:40:00,45.63,45.91,45.61,45.86,61044.0,43.3828,43.649,43.3638,43.6015,61044.0
2018-10-22 10:45:00,45.87,46.17,45.76,46.16,90153.0,43.611,43.8962,43.5064,43.8867,90153.0
2018-10-22 10:50:00,46.16,46.34,46.14,46.19,68487.0,43.8867,44.0578,43.8677,43.9152,68487.0
2018-10-22 10:55:00,46.18,46.18,46.09,46.17,36474.0,43.9057,43.9057,43.8202,43.8962,36474.0
2018-10-22 11:00:00,46.13,46.13,45.98,46.1,29609.0,43.8582,43.8582,43.7156,43.8297,29609.0
2018-10-22 11:05:00,46.08,46.18,45.98,45.98,69188.0,43.8107,43.9057,43.7156,43.7156,69188.0
2018-10-22 11:10:00,45.98,45.98,45.79,45.83,34167.0,43.7156,43.7156,43.5349,43.573,34167.0
2018-10-22 11:15:00,45.83,46.0,45.83,46.0,34253.0,43.573,43.7346,43.573,43.7346,34253.0
2018-10-22 11:20:00,45.99,46.18,45.91,46.18,41344.0,43.7251,43.9057,43.649,43.9057,41344.0
2018-10-22 11:25:00,46.18,46.23,45.89,45.92,38992.0,43.9057,43.9533,43.63,43.6585,38992.0
2018-10-22 11:30:00,45.9,45.99,45.73,45.73,15641.0,43.6395,43.7251,43.4779,43.4779,15641.0
2018-10-22 11:35:00,45.75,45.86,45.72,45.75,22590.0,43.4969,43.6015,43.4684,43.4969,22590.0
2018-10-22 11:40:00,45.74,45.74,45.56,45.68,37784.0,43.4874,43.4874,43.3163,43.4304,37784.0
2018-10-22 11:45:00,45.66,45.83,45.58,45.79,39218.0,43.4113,43.573,43.3353,43.5349,39218.0
2018-10-22 11:50:00,45.79,45.81,45.42,45.45,55418.0,43.5349,43.5539,43.1832,43.2117,55418.0
2018-10-22 11:55:00,45.42,45.59,45.42,45.56,33121.0,43.1832,43.3448,43.1832,43.3163,33121.0
2018-10-22 12:00:00,45.56,45.66,45.48,45.57,22544.0,43.3163,43.4113,43.2402,43.3258,22544.0
2018-10-22 12:05:00,45.54,45.86,45.53,45.66,46265.0,43.2972,43.6015,43.2877,43.4113,46265.0
2018-10-22 12:10:00,45.69,45.69,45.34,45.34,43946.0,43.4399,43.4399,43.1071,43.1071,43946.0
2018-10-22 12:15:00,45.35,45.47,45.33,45.4,30635.0,43.1166,43.2307,43.0976,43.1641,30635.0
2018-10-22 12:20:00,45.4,45.45,45.3,45.32,35461.0,43.1641,43.2117,43.0691,43.0881,35461.0
2018-10-22 12:25:00,45.33,45.45,45.26,45.44,50418.0,43.0976,43.2117,43.031,43.2022,50418.0
2018-10-22 12:30:00,45.44,45.51,45.34,45.45,48262.0,43.2022,43.2687,43.1071,43.2117,48262.0
2018-10-22 12:35:00,45.46,45.54,45.34,45.44,50743.0,43.2212,43.2972,43.1071,43.2022,50743.0
2018-10-22 12:40:00,45.46,45.64,45.46,45.59,80575.0,43.2212,43.3923,43.2212,43.3448,80575.0
2018-10-22 12:45:00,45.63,45.67,45.47,45.48,42735.0,43.3828,43.4208,43.2307,43.2402,42735.0
2018-10-22 12:50:00,45.48,45.73,45.48,45.71,50988.0,43.2402,43.4779,43.2402,43.4589,50988.0
2018-10-22 12:55:00,45.71,45.73,45.63,45.66,17531.0,43.4589,43.4779,43.3828,43.4113,17531.0
2018-10-22 13:00:00,45.65,45.69,45.55,45.58,17590.0,43.4018,43.4399,43.3068,43.3353,17590.0
2018-10-22 13:05:00,45.59,45.94,45.59,45.85,47901.0,43.3448,43.6775,43.3448,43.592,47901.0
2018-10-22 13:10:00,45.85,45.9,45.78,45.89,18612.0,43.592,43.6395,43.5254,43.63,18612.0
2018-10-22 13:15:00,45.88,45.94,45.83,45.83,20262.0,43.6205,43.6775,43.573,43.573,20262.0
2018-10-22 13:20:00,45.84,45.87,45.67,45.67,29586.0,43.5825,43.611,43.4208,43.4208,29586.0
2018-10-22 13:25:00,45.66,45.66,45.55,45.57,13422.0,43.4113,43.4113,43.3068,43.3258,13422.0
2018-10-22 13:30:00,45.61,45.68,45.59,45.67,12057.0,43.3638,43.4304,43.3448,43.4208,12057.0
2018-10-22 13:35:00,45.65,45.81,45.63,45.7,12148.0,43.4018,43.5539,43.3828,43.4494,12148.0
2018-10-22 13:40:00,45.76,45.83,45.7,45.81,28441.0,43.5064,43.573,43.4494,43.5539,28441.0
2018-10-22 13:45:00,45.82,45.9,45.6,45.62,25437.0,43.5635,43.6395,43.3543,43.3733,25437.0
2018-10-22 13:50:00,45.63,45.63,45.5,45.52,29645.0,43.3828,43.3828,43.2592,43.2782,29645.0
2018-10-22 13:55:00,45.56,45.58,45.5,45.5,13341.0,43.3163,43.3353,43.2592,43.2592,13341.0
2018-10-22 14:00:00,45.5,45.59,45.49,45.52,21260.0,43.2592,43.3448,43.2497,43.2782,21260.0
2018-10-22 14:05:00,45.54,45.66,45.53,45.6,28389.0,43.2972,43.4113,43.2877,43.3543,28389.0
2018-10-22 14:10:00,45.61,45.72,45.49,45.56,11001.0,43.3638,43.4684,43.2497,43.3163,11001.0
2018-10-22 14:15:00,45.54,45.68,45.51,45.54,15889.0,43.2972,43.4304,43.2687,43.2972,15889.0
2018-10-22 14:20:00,45.55,45.62,45.48,45.49,9901.0,43.3068,43.3733,43.2402,43.2497,9901.0
2018-10-22 14:25:00,45.49,45.58,45.47,45.52,24531.0,43.2497,43.3353,43.2307,43.2782,24531.0
2018-10-22 14:30:00,45.46,45.55,45.43,45.52,36335.0,43.2212,43.3068,43.1927,43.2782,36335.0
2018-10-22 14:35:00,45.52,45.69,45.52,45.64,35303.0,43.2782,43.4399,43.2782,43.3923,35303.0
2018-10-22 14:40:00,45.63,45.66,45.51,45.56,21492.0,43.3828,43.4113,43.2687,43.3163,21492.0
2018-10-22 14:45:00,45.59,45.84,45.55,45.79,29179.0,43.3448,43.5825,43.3068,43.5349,29179.0
2018-10-22 14:50:00,45.8,45.82,45.66,45.7,17971.0,43.5444,43.5635,43.4113,43.4494,17971.0
2018-10-22 14:55:00,45.71,45.82,45.66,45.74,15969.0,43.4589,43.5635,43.4113,43.4874,15969.0
2018-10-22 15:00:00,45.73,46.02,45.67,45.97,82379.0,43.4779,43.7536,43.4208,43.7061,82379.0
2018-10-22 15:05:00,45.96,45.98,45.84,45.9,23957.0,43.6966,43.7156,43.5825,43.6395,23957.0
2018-10-22 15:10:00,45.87,46.02,45.85,45.93,48402.0,43.611,43.7536,43.592,43.668,48402.0
2018-10-22 15:15:00,45.96,45.98,45.76,45.77,35249.0,43.6966,43.7156,43.5064,43.5159,35249.0
2018-10-22 15:20:00,45.78,45.84,45.76,45.77,29000.0,43.5254,43.5825,43.5064,43.5159,29000.0
2018-10-22 15:25:00,45.76,45.84,45.74,45.84,24231.0,43.5064,43.5825,43.4874,43.5825,24231.0
2018-10-22 15:30:00,45.82,45.9,45.75,45.9,26971.0,43.5635,43.6395,43.4969,43.6395,26971.0
2018-10-22 15:35:00,45.89,46.04,45.75,45.75,68724.0,43.63,43.7726,43.4969,43.4969,68724.0
2018-10-22 15:40:00,45.74,45.78,45.62,45.69,34627.0,43.4874,43.5254,43.3733,43.4399,34627.0
2018-10-22 15:45:00,45.68,45.77,45.64,45.66,22016.0,43.4304,43.5159,43.3923,43.4113,22016.0
2018-10-22 15:50:00,45.65,45.74,45.58,45.62,196998.0,43.4018,43.4874,43.3353,43.3733,196998.0
2018-10-22 15:55:00,45.62,45.67,45.47,45.47,152738.0,43.3733,43.4208,43.2307,43.2307,152738.0
2018-10-23 09:30:00,43.42,43.55,43.18,43.51,386564.0,41.2817,41.4052,41.0535,41.3672,386564.0
2018-10-23 09:35:00,43.49,43.78,43.28,43.51,104274.0,41.3482,41.6239,41.1485,41.3672,104274.0
2018-10-23 09:40:00,43.5,43.72,43.36,43.58,77068.0,41.3577,41.5669,41.2246,41.4338,77068.0
2018-10-23 09:45:00,43.53,43.83,43.38,43.76,170028.0,41.3862,41.6715,41.2436,41.6049,170028.0
2018-10-23 09:50:00,43.74,43.76,43.47,43.53,79177.0,41.5859,41.6049,41.3292,41.3862,79177.0
2018-10-23 09:55:00,43.53,43.59,43.29,43.31,77812.0,41.3862,41.4433,41.1581,41.1771,77812.0
2018-10-23 10:00:00,43.27,43.42,42.86,42.86,248510.0,41.139,41.2817,40.7492,40.7492,248510.0
2018-10-23 10:05:00,42.85,42.91,42.64,42.79,184185.0,40.7397,40.7968,40.5401,40.6827,184185.0
2018-10-23 10:10:00,42.78,42.92,42.47,42.51,172283.0,40.6732,40.8063,40.3784,40.4165,172283.0
2018-10-23 10:15:00,42.53,42.56,42.3,42.45,182872.0,40.4355,40.464,40.2168,40.3594,182872.0
2018-10-23 10:20:00,42.52,42.68,42.36,42.5,141392.0,40.426,40.5781,40.2739,40.407,141392.0
2018-10-23 10:25:00,42.53,42.9,42.5,42.77,145609.0,40.4355,40.7873,40.407,40.6637,145609.0
2018-10-23 10:30:00,42.73,42.73,42.38,42.45,77879.0,40.6256,40.6256,40.2929,40.3594,77879.0
2018-10-23 10:35:00,42.44,42.74,42.38,42.73,125001.0,40.3499,40.6351,40.2929,40.6256,125001.0
2018-10-23 10:40:00,42.74,42.86,42.62,42.79,84525.0,40.6351,40.7492,40.521,40.6827,84525.0
2018-10-23 10:45:00,42.76,43.13,42.64,43.09,213954.0,40.6542,41.0059,40.5401,40.9679,213954.0
2018-10-23 10:50:00,43.07,43.21,42.94,42.94,131828.0,40.9489,41.082,40.8253,40.8253,131828.0
2018-10-23 10:55:00,42.96,43.13,42.89,42.97,93482.0,40.8443,41.0059,40.7778,40.8538,93482.0
2018-10-23 11:00:00,42.95,42.96,42.73,42.85,84385.0,40.8348,40.8443,40.6256,40.7397,84385.0
2018-10-23 11:05:00,42.85,43.2,42.81,43.07,99762.0,40.7397,41.0725,40.7017,40.9489,99762.0
2018-10-23 11:10:00,43.07,43.34,43.07,43.3,86770.0,40.9489,41.2056,40.9489,41.1676,86770.0
2018-10-23 11:15:00,43.3,43.41,43.24,43.4,68884.0,41.1676,41.2721,41.1105,41.2626,68884.0
2018-10-23 11:20:00,43.38,43.47,43.36,43.41,60898.0,41.2436,41.3292,41.2246,41.2721,60898.0
2018-10-23 11:25:00,43.38,43.53,43.32,43.39,88292.0,41.2436,41.3862,41.1866,41.2531,88292.0
2018-10-23 11:30:00,43.38,43.44,43.2,43.21,54702.0,41.2436,41.3007,41.0725,41.082,54702.0
2018-10-23 11:35:00,43.22,43.27,43.08,43.08,49970.0,41.0915,41.139,40.9584,40.9584,49970.0
2018-10-23 11:40:00,43.08,43.22,43.03,43.03,51468.0,40.9584,41.0915,40.9109,40.9109,51468.0
2018-10-23 11:45:00,43.03,43.24,43.0,43.07,38286.0,40.9109,41.1105,40.8823,40.9489,38286.0
2018-10-23 11:50:00,43.07,43.11,42.89,43.02,55439.0,40.9489,40.9869,40.7778,40.9013,55439.0
2018-10-23 11:55:00,43.01,43.01,42.77,42.78,49163.0,40.8918,40.8918,40.6637,40.6732,49163.0
2018-10-23 12:00:00,42.77,42.96,42.77,42.9,61565.0,40.6637,40.8443,40.6637,40.7873,61565.0
2018-10-23 12:05:00,42.9,43.39,42.9,43.38,102988.0,40.7873,41.2531,40.7873,41.2436,102988.0
2018-10-23 12:10:00,43.39,43.47,43.34,43.47,51154.0,41.2531,41.3292,41.2056,41.3292,51154.0
2018-10-23 12:15:00,43.46,43.46,43.28,43.43,106756.0,41.3197,41.3197,41.1485,41.2912,106756.0
2018-10-23 12:20:00,43.43,43.57,43.34,43.34,158334.0,41.2912,41.4243,41.2056,41.2056,158334.0
2018-10-23 12:25:00,43.35,43.64,43.35,43.57,82701.0,41.2151,41.4908,41.2151,41.4243,82701.0
2018-10-23 12:30:00,43.6,43.81,43.57,43.76,68864.0,41.4528,41.6524,41.4243,41.6049,68864.0
2018-10-23 12:35:00,43.77,43.78,43.65,43.72,44206.0,41.6144,41.6239,41.5003,41.5669,44206.0
2018-10-23 12:40:00,43.7,43.9,43.69,43.87,93446.0,41.5479,41.738,41.5384,41.7095,93446.0
2018-10-23 12:45:00,43.87,43.88,43.72,43.8,78190.0,41.7095,41.719,41.5669,41.6429,78190.0
2018-10-23 12:50:00,43.83,43.88,43.63,43.66,60401.0,41.6715,41.719,41.4813,41.5098,60401.0
2018-10-23 12:55:00,43.64,43.72,43.64,43.65,38448.0,41.4908,41.5669,41.4908,41.5003,38448.0
2018-10-23 13:00:00,43.63,44.15,43.59,44.03,128094.0,41.4813,41.9757,41.4433,41.8616,128094.0
2018-10-23 13:05:00,44.04,44.38,43.98,44.33,85979.0,41.8711,42.1944,41.8141,42.1468,85979.0
2018-10-23 13:10:00,44.33,44.34,44.16,44.19,49928.0,42.1468,42.1563,41.9852,42.0137,49928.0
2018-10-23 13:15:00,44.22,44.29,44.07,44.14,36884.0,42.0423,42.1088,41.8996,41.9662,36884.0
2018-10-23 13:20:00,44.13,44.38,44.09,44.34,49053.0,41.9567,42.1944,41.9187,42.1563,49053.0
2018-10-23 13:25:00,44.36,44.47,44.18,44.2,69830.0,42.1754,42.2799,42.0042,42.0232,69830.0
2018-10-23 13:30:00,44.22,44.41,44.18,44.25,36387.0,42.0423,42.2229,42.0042,42.0708,36387.0
2018-10-23 13:35:00,44.23,44.23,43.95,44.08,117622.0,42.0518,42.0518,41.7855,41.9091,117622.0
2018-10-23 13:40:00,44.09,44.15,43.84,43.88,73456.0,41.9187,41.9757,41.681,41.719,73456.0
2018-10-23 13:45:00,43.93,43.97,43.8,43.86,24308.0,41.7665,41.8046,41.6429,41.7,24308.0
2018-10-23 13:50:00,43.83,44.11,43.75,43.8,30060.0,41.6715,41.9377,41.5954,41.6429,30060.0
2018-10-23 13:55:00,43.8,43.91,43.74,43.83,40491.0,41.6429,41.7475,41.5859,41.6715,40491.0
2018-10-23 14:00:00,43.84,44.02,43.81,43.96,34290.0,41.681,41.8521,41.6524,41.7951,34290.0
2018-10-23 14:05:00,43.96,44.2,43.91,44.12,32633.0,41.7951,42.0232,41.7475,41.9472,32633.0
2018-10-23 14:10:00,44.13,44.5,44.1,44.29,54699.0,41.9567,42.3085,41.9282,42.1088,54699.0
2018-10-23 14:15:00,44.37,44.75,44.33,44.75,148831.0,42.1849,42.5462,42.1468,42.5462,148831.0
2018-10-23 14:20:00,44.75,44.84,44.64,44.81,142406.0,42.5462,42.6317,42.4416,42.6032,142406.0
2018-10-23 14:25:00,44.83,44.83,44.57,44.69,57991.0,42.6222,42.6222,42.375,42.4891,57991.0
2018-10-23 14:30:00,44.68,44.94,44.66,44.83,91047.0,42.4796,42.7268,42.4606,42.6222,91047.0
2018-10-23 14:35:00,44.86,45.03,44.81,44.97,53019.0,42.6507,42.8124,42.6032,42.7553,53019.0
2018-10-23 14:40:00,44.94,45.07,44.83,45.03,66966.0,42.7268,42.8504,42.6222,42.8124,66966.0
2018-10-23 14:45:00,45.01,45.05,44.83,45.04,47028.0,42.7933,42.8314,42.6222,42.8219,47028.0
2018-10-23 14:50:00,45.01,45.25,44.99,45.02,98250.0,42.7933,43.0215,42.7743,42.8029,98250.0
2018-10-23 14:55:00,45.01,45.25,44.95,45.15,146523.0,42.7933,43.0215,42.7363,42.9265,146523.0
2018-10-23 15:00:00,45.11,45.29,45.08,45.13,108104.0,42.8884,43.0596,42.8599,42.9074,108104.0
2018-10-23 15:05:00,45.14,45.33,45.04,45.14,89500.0,42.9169,43.0976,42.8219,42.9169,89500.0
2018-10-23 15:10:00,45.13,45.22,44.98,45.14,78221.0,42.9074,42.993,42.7648,42.9169,78221.0
2018-10-23 15:15:00,45.1,45.29,45.03,45.09,50914.0,42.8789,43.0596,42.8124,42.8694,50914.0
2018-10-23 15:20:00,45.11,45.39,45.11,45.29,47547.0,42.8884,43.1546,42.8884,43.0596,47547.0
2018-10-23 15:25:00,45.28,45.39,45.1,45.11,67954.0,43.05,43.1546,42.8789,42.8884,67954.0
2018-10-23 15:30:00,45.1,45.23,44.98,45.21,55269.0,42.8789,43.0025,42.7648,42.9835,55269.0
2018-10-23 15:35:00,45.21,45.28,44.91,44.92,58350.0,42.9835,43.05,42.6983,42.7078,58350.0
2018-10-23 15:40:00,44.93,45.04,44.8,44.88,84573.0,42.7173,42.8219,42.5937,42.6697,84573.0
2018-10-23 15:45:00,44.87,44.95,44.77,44.89,59355.0,42.6602,42.7363,42.5652,42.6793,59355.0
2018-10-23 15:50:00,44.89,44.95,44.69,44.77,82598.0,42.6793,42.7363,42.4891,42.5652,82598.0
2018-10-23 15:55:00,44.78,44.81,44.61,44.73,165277.0,42.5747,42.6032,42.413,42.5271,165277.0
2018-10-24 09:30:00,44.65,44.73,44.51,44.62,124837.0,42.4511,42.5271,42.318,42.4226,124837.0
2018-10-24 09:35:00,44.58,44.73,44.36,44.61,94402.0,42.3845,42.5271,42.1754,42.413,94402.0
2018-10-24 09:40:00,44.61,44.85,44.58,44.68,51815.0,42.413,42.6412,42.3845,42.4796,51815.0
2018-10-24 09:45:00,44.62,44.73,44.31,44.31,55165.0,42.4226,42.5271,42.1278,42.1278,55165.0
2018-10-24 09:50:00,44.31,44.44,44.25,44.39,48205.0,42.1278,42.2514,42.0708,42.2039,48205.0
2018-10-24 09:55:00,44.39,44.51,44.31,44.37,62803.0,42.2039,42.318,42.1278,42.1849,62803.0
2018-10-24 10:00:00,44.37,44.37,44.18,44.19,99878.0,42.1849,42.1849,42.0042,42.0137,99878.0
2018-10-24 10:05:00,44.2,44.46,44.12,44.36,82645.0,42.0232,42.2704,41.9472,42.1754,82645.0
2018-10-24 10:10:00,44.37,44.53,44.26,44.26,43019.0,42.1849,42.337,42.0803,42.0803,43019.0
2018-10-24 10:15:00,44.25,44.31,44.06,44.17,56409.0,42.0708,42.1278,41.8901,41.9947,56409.0
2018-10-24 10:20:00,44.15,44.19,44.0,44.13,129563.0,41.9757,42.0137,41.8331,41.9567,129563.0
2018-10-24 10:25:00,44.12,44.3,44.03,44.07,90996.0,41.9472,42.1183,41.8616,41.8996,90996.0
2018-10-24 10:30:00,44.09,44.3,44.01,44.15,88237.0,41.9187,42.1183,41.8426,41.9757,88237.0
2018-10-24 10:35:00,44.18,44.34,44.02,44.02,70736.0,42.0042,42.1563,41.8521,41.8521,70736.0
2018-10-24 10:40:00,44.03,44.26,44.02,44.02,61647.0,41.8616,42.0803,41.8521,41.8521,61647.0
2018-10-24 10:45:00,44.03,44.05,43.8,43.96,87560.0,41.8616,41.8806,41.6429,41.7951,87560.0
2018-10-24 10:50:00,43.97,44.04,43.88,43.96,49510.0,41.8046,41.8711,41.719,41.7951,49510.0
2018-10-24 10:55:00,43.96,43.96,43.73,43.75,82789.0,41.7951,41.7951,41.5764,41.5954,82789.0
2018-10-24 11:00:00,43.74,43.84,43.39,43.39,136924.0,41.5859,41.681,41.2531,41.2531,136924.0
2018-10-24 11:05:00,43.39,43.43,42.95,42.97,176672.0,41.2531,41.2912,40.8348,40.8538,176672.0
2018-10-24 11:10:00,43.0,43.31,42.99,43.21,126487.0,40.8823,41.1771,40.8728,41.082,126487.0
2018-10-24 11:15:00,43.22,43.37,43.16,43.16,238559.0,41.0915,41.2341,41.0345,41.0345,238559.0
2018-10-24 11:20:00,43.16,43.4,43.08,43.28,150515.0,41.0345,41.2626,40.9584,41.1485,150515.0
2018-10-24 11:25:00,43.31,43.37,43.05,43.06,90370.0,41.1771,41.2341,40.9299,40.9394,90370.0
2018-10-24 11:30:00,43.09,43.13,42.92,43.12,91697.0,40.9679,41.0059,40.8063,40.9964,91697.0
2018-10-24 11:35:00,43.09,43.3,42.96,43.18,77569.0,40.9679,41.1676,40.8443,41.0535,77569.0
2018-10-24 11:40:00,43.21,43.26,43.09,43.15,46996.0,41.082,41.1295,40.9679,41.0249,46996.0
2018-10-24 11:45:00,43.14,43.66,43.14,43.57,107413.0,41.0154,41.5098,41.0154,41.4243,107413.0
2018-10-24 11:50:00,43.59,43.83,43.45,43.83,95986.0,41.4433,41.6715,41.3102,41.6715,95986.0
2018-10-24 11:55:00,43.82,44.12,43.82,43.98,205393.0,41.662,41.9472,41.662,41.8141,205393.0
2018-10-24 12:00:00,44.01,44.01,43.85,43.87,50561.0,41.8426,41.8426,41.6905,41.7095,50561.0
2018-10-24 12:05:00,43.86,43.97,43.77,43.79,33881.0,41.7,41.8046,41.6144,41.6334,33881.0
2018-10-24 12:10:00,43.79,43.92,43.75,43.89,37004.0,41.6334,41.757,41.5954,41.7285,37004.0
2018-10-24 12:15:00,43.88,44.06,43.64,43.66,80709.0,41.719,41.8901,41.4908,41.5098,80709.0
2018-10-24 12:20:00,43.69,43.76,43.54,43.65,63796.0,41.5384,41.6049,41.3957,41.5003,63796.0
2018-10-24 12:25:00,43.63,43.76,43.61,43.71,25132.0,41.4813,41.6049,41.4623,41.5574,25132.0
2018-10-24 12:30:00,43.69,43.74,43.51,43.56,37815.0,41.5384,41.5859,41.3672,41.4148,37815.0
2018-10-24 12:35:00,43.56,43.58,43.29,43.3,61232.0,41.4148,41.4338,41.1581,41.1676,61232.0
2018-10-24 12:40:00,43.3,43.38,43.21,43.33,22445.0,41.1676,41.2436,41.082,41.1961,22445.0
2018-10-24 12:45:00,43.31,43.34,43.26,43.29,18795.0,41.1771,41.2056,41.1295,41.1581,18795.0
2018-10-24 12:50:00,43.27,43.56,43.15,43.56,75963.0,41.139,41.4148,41.0249,41.4148,75963.0
2018-10-24 12:55:00,43.55,43.62,43.47,43.52,74344.0,41.4052,41.4718,41.3292,41.3767,74344.0
2018-10-24 13:00:00,43.5,43.5,43.13,43.16,55592.0,41.3577,41.3577,41.0059,41.0345,55592.0
2018-10-24 13:05:00,43.17,43.18,42.81,42.86,125029.0,41.044,41.0535,40.7017,40.7492,125029.0
2018-10-24 13:10:00,42.85,43.0,42.84,42.94,41147.0,40.7397,40.8823,40.7302,40.8253,41147.0
2018-10-24 13:15:00,42.88,43.24,42.7,43.19,217926.0,40.7682,41.1105,40.5971,41.063,217926.0
2018-10-24 13:20:00,43.17,43.18,43.02,43.02,44553.0,41.044,41.0535,40.9013,40.9013,44553.0
2018-10-24 13:25:00,43.0,43.03,42.81,42.88,32416.0,40.8823,40.9109,40.7017,40.7682,32416.0
2018-10-24 13:30:00,42.95,43.05,42.59,42.95,118211.0,40.8348,40.9299,40.4925,40.8348,118211.0
2018-10-24 13:35:00,42.96,42.98,42.66,42.66,53530.0,40.8443,40.8633,40.5591,40.5591,53530.0
2018-10-24 13:40:00,42.67,43.06,42.67,43.06,83627.0,40.5686,40.9394,40.5686,40.9394,83627.0
2018-10-24 13:45:00,43.06,43.12,42.83,43.06,73338.0,40.9394,40.9964,40.7207,40.9394,73338.0
2018-10-24 13:50:00,43.06,43.17,42.82,43.08,93176.0,40.9394,41.044,40.7112,40.9584,93176.0
2018-10-24 13:55:00,43.06,43.08,42.64,42.8,64139.0,40.9394,40.9584,40.5401,40.6922,64139.0
2018-10-24 14:00:00,42.74,42.82,42.52,42.63,88858.0,40.6351,40.7112,40.426,40.5306,88858.0
2018-10-24 14:05:00,42.61,42.61,42.38,42.38,193725.0,40.5115,40.5115,40.2929,40.2929,193725.0
2018-10-24 14:10:00,42.41,42.66,42.41,42.52,71360.0,40.3214,40.5591,40.3214,40.426,71360.0
2018-10-24 14:15:00,42.52,42.71,42.37,42.68,85562.0,40.426,40.6066,40.2834,40.5781,85562.0
2018-10-24 14:20:00,42.66,42.97,42.54,42.86,92467.0,40.5591,40.8538,40.445,40.7492,92467.0
2018-10-24 14:25:00,42.88,43.15,42.67,43.09,90463.0,40.7682,41.0249,40.5686,40.9679,90463.0
2018-10-24 14:30:00,43.14,43.3,43.01,43.22,79265.0,41.0154,41.1676,40.8918,41.0915,79265.0
2018-10-24 14:35:00,43.22,43.25,43.06,43.13,55149.0,41.0915,41.12,40.9394,41.0059,55149.0
2018-10-24 14:40:00,43.13,43.17,42.82,42.82,72747.0,41.0059,41.044,40.7112,40.7112,72747.0
2018-10-24 14:45:00,42.82,42.85,42.57,42.66,101272.0,40.7112,40.7397,40.4735,40.5591,101272.0
2018-10-24 14:50:00,42.66,42.69,42.47,42.5,75007.0,40.5591,40.5876,40.3784,40.407,75007.0
2018-10-24 14:55:00,42.5,42.78,42.5,42.63,66918.0,40.407,40.6732,40.407,40.5306,66918.0
2018-10-24 15:00:00,42.61,42.61,42.04,42.07,182708.0,40.5115,40.5115,39.9696,39.9981,182708.0
2018-10-24 15:05:00,42.05,42.26,42.03,42.17,122345.0,39.9791,40.1788,39.9601,40.0932,122345.0
2018-10-24 15:10:00,42.16,42.36,42.14,42.28,105791.0,40.0837,40.2739,40.0647,40.1978,105791.0
2018-10-24 15:15:00,42.27,42.44,42.12,42.13,125175.0,40.1883,40.3499,40.0457,40.0552,125175.0
2018-10-24 15:20:00,42.13,42.16,41.87,41.9,457620.0,40.0552,40.0837,39.808,39.8365,457620.0
2018-10-24 15:25:00,41.9,42.11,41.59,41.63,270928.0,39.8365,40.0362,39.5418,39.5798,270928.0
2018-10-24 15:30:00,41.62,41.73,41.49,41.5,182287.0,39.5703,39.6749,39.4467,39.4562,182287.0
2018-10-24 15:35:00,41.48,41.87,41.47,41.8,398041.0,39.4372,39.808,39.4277,39.7414,398041.0
2018-10-24 15:40:00,41.78,41.96,41.62,41.66,169695.0,39.7224,39.8936,39.5703,39.6083,169695.0
2018-10-24 15:45:00,41.65,41.65,41.31,41.33,182835.0,39.5988,39.5988,39.2756,39.2946,182835.0
2018-10-24 15:50:00,41.33,41.38,40.97,41.03,311567.0,39.2946,39.3421,38.9523,39.0094,311567.0
2018-10-24 15:55:00,41.02,41.02,40.42,40.65,552801.0,38.9998,38.9998,38.4294,38.6481,552801.0
2018-10-25 09:30:00,41.6,41.72,41.13,41.36,317749.0,39.5513,39.6654,39.1044,39.3231,317749.0
2018-10-25 09:35:00,41.35,41.57,41.24,41.44,187352.0,39.3136,39.5228,39.209,39.3992,187352.0
2018-10-25 09:40:00,41.45,41.62,41.1,41.59,171587.0,39.4087,39.5703,39.0759,39.5418,171587.0
2018-10-25 09:45:00,41.6,41.77,41.36,41.77,127482.0,39.5513,39.7129,39.3231,39.7129,127482.0
2018-10-25 09:50:00,41.76,42.02,41.76,41.92,235717.0,39.7034,39.9506,39.7034,39.8555,235717.0
2018-10-25 09:55:00,41.92,42.07,41.87,41.98,109925.0,39.8555,39.9981,39.808,39.9126,109925.0
2018-10-25 10:00:00,41.98,42.43,41.96,42.41,139119.0,39.9126,40.3404,39.8936,40.3214,139119.0
2018-10-25 10:05:00,42.42,42.48,42.17,42.21,149607.0,40.3309,40.3879,40.0932,40.1312,149607.0
2018-10-25 10:10:00,42.25,42.32,42.04,42.18,89227.0,40.1693,40.2358,39.9696,40.1027,89227.0
2018-10-25 10:15:00,42.18,42.27,41.92,41.96,129446.0,40.1027,40.1883,39.8555,39.8936,129446.0
2018-10-25 10:20:00,41.96,42.02,41.82,41.91,68537.0,39.8936,39.9506,39.7604,39.846,68537.0
2018-10-25 10:25:00,41.95,42.25,41.92,42.24,126804.0,39.884,40.1693,39.8555,40.1598,126804.0
2018-10-25 10:30:00,42.28,42.54,42.17,42.35,109749.0,40.1978,40.445,40.0932,40.2643,109749.0
2018-10-25 10:35:00,42.39,42.53,42.25,42.27,44432.0,40.3024,40.4355,40.1693,40.1883,44432.0
2018-10-25 10:40:00,42.28,42.59,42.27,42.5,102883.0,40.1978,40.4925,40.1883,40.407,102883.0
2018-10-25 10:45:00,42.51,42.56,42.29,42.34,58931.0,40.4165,40.464,40.2073,40.2548,58931.0
2018-10-25 10:50:00,42.37,42.52,42.33,42.45,48163.0,40.2834,40.426,40.2453,40.3594,48163.0
2018-10-25 10:55:00,42.42,42.55,42.22,42.24,51065.0,40.3309,40.4545,40.1407,40.1598,51065.0
2018-10-25 11:00:00,42.25,42.4,42.1,42.15,48688.0,40.1693,40.3119,40.0267,40.0742,48688.0
2018-10-25 11:05:00,42.14,42.18,41.97,42.18,49483.0,40.0647,40.1027,39.9031,40.1027,49483.0
2018-10-25 11:10:00,42.17,42.17,41.89,42.11,88624.0,40.0932,40.0932,39.827,40.0362,88624.0
2018-10-25 11:15:00,42.09,42.42,42.08,42.41,48739.0,40.0172,40.3309,40.0076,40.3214,48739.0
2018-10-25 11:20:00,42.44,42.81,42.44,42.68,113891.0,40.3499,40.7017,40.3499,40.5781,113891.0
2018-10-25 11:25:00,42.68,42.85,42.68,42.78,56915.0,40.5781,40.7397,40.5781,40.6732,56915.0
2018-10-25 11:30:00,42.8,42.89,42.67,42.7,220853.0,40.6922,40.7778,40.5686,40.5971,220853.0
2018-10-25 11:35:00,42.7,42.77,42.63,42.66,42155.0,40.5971,40.6637,40.5306,40.5591,42155.0
2018-10-25 11:40:00,42.67,42.99,42.47,42.56,63643.0,40.5686,40.8728,40.3784,40.464,63643.0
2018-10-25 11:45:00,42.56,42.72,42.5,42.72,32367.0,40.464,40.6161,40.407,40.6161,32367.0
2018-10-25 11:50:00,42.71,42.79,42.67,42.71,32773.0,40.6066,40.6827,40.5686,40.6066,32773.0
2018-10-25 11:55:00,42.8,42.81,42.59,42.61,87518.0,40.6922,40.7017,40.4925,40.5115,87518.0
2018-10-25 12:00:00,42.61,42.61,42.43,42.51,27488.0,40.5115,40.5115,40.3404,40.4165,27488.0
2018-10-25 12:05:00,42.52,42.69,42.51,42.6,49101.0,40.426,40.5876,40.4165,40.502,49101.0
2018-10-25 12:10:00,42.6,42.65,42.44,42.47,20904.0,40.502,40.5496,40.3499,40.3784,20904.0
2018-10-25 12:15:00,42.47,42.48,42.22,42.26,51434.0,40.3784,40.3879,40.1407,40.1788,51434.0
2018-10-25 12:20:00,42.26,42.37,42.24,42.35,22588.0,40.1788,40.2834,40.1598,40.2643,22588.0
2018-10-25 12:25:00,42.37,42.45,42.35,42.39,17115.0,40.2834,40.3594,40.2643,40.3024,17115.0
2018-10-25 12:30:00,42.38,42.58,42.32,42.47,31578.0,40.2929,40.483,40.2358,40.3784,31578.0
2018-10-25 12:35:00,42.5,42.59,42.5,42.58,20192.0,40.407,40.4925,40.407,40.483,20192.0
2018-10-25 12:40:00,42.58,42.67,42.46,42.6,47032.0,40.483,40.5686,40.3689,40.502,47032.0
2018-10-25 12:45:00,42.61,42.72,42.56,42.69,36864.0,40.5115,40.6161,40.464,40.5876,36864.0
2018-10-25 12:50:00,42.69,42.73,42.63,42.71,30315.0,40.5876,40.6256,40.5306,40.6066,30315.0
2018-10-25 12:55:00,42.72,42.73,42.61,42.62,19433.0,40.6161,40.6256,40.5115,40.521,19433.0
2018-10-25 13:00:00,42.7,42.73,42.52,42.52,23673.0,40.5971,40.6256,40.426,40.426,23673.0
2018-10-25 13:05:00,42.55,42.55,42.39,42.39,13775.0,40.4545,40.4545,40.3024,40.3024,13775.0
2018-10-25 13:10:00,42.38,42.4,42.31,42.36,28684.0,40.2929,40.3119,40.2263,40.2739,28684.0
2018-10-25 13:15:00,42.37,42.41,42.29,42.31,12298.0,40.2834,40.3214,40.2073,40.2263,12298.0
2018-10-25 13:20:00,42.29,42.46,42.28,42.42,8176.0,40.2073,40.3689,40.1978,40.3309,8176.0
2018-10-25 13:25:00,42.44,42.65,42.44,42.6,24499.0,40.3499,40.5496,40.3499,40.502,24499.0
2018-10-25 13:30:00,42.6,42.72,42.54,42.66,110160.0,40.502,40.6161,40.445,40.5591,110160.0
2018-10-25 13:35:00,42.68,42.97,42.68,42.88,68063.0,40.5781,40.8538,40.5781,40.7682,68063.0
2018-10-25 13:40:00,42.87,42.91,42.83,42.87,28352.0,40.7587,40.7968,40.7207,40.7587,28352.0
2018-10-25 13:45:00,42.88,42.97,42.84,42.93,43979.0,40.7682,40.8538,40.7302,40.8158,43979.0
2018-10-25 13:50:00,42.93,42.97,42.79,42.79,40220.0,40.8158,40.8538,40.6827,40.6827,40220.0
2018-10-25 13:55:00,42.78,42.82,42.75,42.77,27150.0,40.6732,40.7112,40.6446,40.6637,27150.0
2018-10-25 14:00:00,42.76,42.79,42.65,42.73,25348.0,40.6542,40.6827,40.5496,40.6256,25348.0
2018-10-25 14:05:00,42.73,43.02,42.73,42.96,92920.0,40.6256,40.9013,40.6256,40.8443,92920.0
2018-10-25 14:10:00,43.0,43.04,42.89,43.04,68544.0,40.8823,40.9204,40.7778,40.9204,68544.0
2018-10-25 14:15:00,43.05,43.12,42.9,42.97,83098.0,40.9299,40.9964,40.7873,40.8538,83098.0
2018-10-25 14:20:00,42.97,43.04,42.9,42.98,54445.0,40.8538,40.9204,40.7873,40.8633,54445.0
2018-10-25 14:25:00,42.98,43.26,42.97,43.19,75188.0,40.8633,41.1295,40.8538,41.063,75188.0
2018-10-25 14:30:00,43.2,43.45,43.19,43.43,87181.0,41.0725,41.3102,41.063,41.2912,87181.0
2018-10-25 14:35:00,43.43,43.51,43.38,43.41,68719.0,41.2912,41.3672,41.2436,41.2721,68719.0
2018-10-25 14:40:00,43.41,43.58,43.39,43.5,72730.0,41.2721,41.4338,41.2531,41.3577,72730.0
2018-10-25 14:45:00,43.5,43.67,43.5,43.59,55162.0,41.3577,41.5193,41.3577,41.4433,55162.0
2018-10-25 14:50:00,43.61,43.61,43.42,43.45,56565.0,41.4623,41.4623,41.2817,41.3102,56565.0
2018-10-25 14:55:00,43.48,43.55,43.42,43.42,56325.0,41.3387,41.4052,41.2817,41.2817,56325.0
2018-10-25 15:00:00,43.47,43.5,43.36,43.41,44430.0,41.3292,41.3577,41.2246,41.2721,44430.0
2018-10-25 15:05:00,43.41,43.47,43.35,43.35,50365.0,41.2721,41.3292,41.2151,41.2151,50365.0
2018-10-25 15:10:00,43.36,43.53,43.34,43.53,66164.0,41.2246,41.3862,41.2056,41.3862,66164.0
2018-10-25 15:15:00,43.53,43.68,43.52,43.62,65965.0,41.3862,41.5288,41.3767,41.4718,65965.0
2018-10-25 15:20:00,43.61,43.63,43.45,43.52,84363.0,41.4623,41.4813,41.3102,41.3767,84363.0
2018-10-25 15:25:00,43.53,43.53,43.37,43.46,66877.0,41.3862,41.3862,41.2341,41.3197,66877.0
2018-10-25 15:30:00,43.5,43.58,43.14,43.19,168134.0,41.3577,41.4338,41.0154,41.063,168134.0
2018-10-25 15:35:00,43.17,43.29,43.14,43.2,62460.0,41.044,41.1581,41.0154,41.0725,62460.0
2018-10-25 15:40:00,43.21,43.28,42.94,43.07,59882.0,41.082,41.1485,40.8253,40.9489,59882.0
2018-10-25 15:45:00,43.06,43.11,42.91,43.05,90783.0,40.9394,40.9869,40.7968,40.9299,90783.0
2018-10-25 15:50:00,43.04,43.04,42.65,42.89,139292.0,40.9204,40.9204,40.5496,40.7778,139292.0
2018-10-25 15:55:00,42.86,43.04,42.76,42.89,282936.0,40.7492,40.9204,40.6542,40.7778,282936.0
2018-10-26 09:30:00,40.87,41.0,40.48,40.66,360541.0,38.8572,38.9808,38.4864,38.6576,360541.0
2018-10-26 09:35:00,40.63,41.07,40.55,40.83,158829.0,38.6291,39.0474,38.553,38.8192,158829.0
2018-10-26 09:40:00,40.83,41.04,40.76,40.97,150628.0,38.8192,39.0189,38.7527,38.9523,150628.0
2018-10-26 09:45:00,40.98,41.26,40.87,41.23,150432.0,38.9618,39.228,38.8572,39.1995,150432.0
2018-10-26 09:50:00,41.2,41.2,40.8,40.84,103475.0,39.171,39.171,38.7907,38.8287,103475.0
2018-10-26 09:55:00,40.81,41.07,40.74,40.83,193914.0,38.8002,39.0474,38.7336,38.8192,193914.0
2018-10-26 10:00:00,40.8,40.8,40.15,40.19,230935.0,38.7907,38.7907,38.1727,38.2107,230935.0
2018-10-26 10:05:00,40.17,40.19,39.66,39.96,513400.0,38.1917,38.2107,37.7068,37.992,513400.0
2018-10-26 10:10:00,39.96,40.18,39.9,40.08,199143.0,37.992,38.2012,37.935,38.1061,199143.0
2018-10-26 10:15:00,40.08,40.27,39.94,40.26,197460.0,38.1061,38.2868,37.973,38.2773,197460.0
2018-10-26 10:20:00,40.23,40.47,40.07,40.39,118773.0,38.2488,38.4769,38.0966,38.4009,118773.0
2018-10-26 10:25:00,40.43,40.65,40.15,40.15,129740.0,38.4389,38.6481,38.1727,38.1727,129740.0
2018-10-26 10:30:00,40.14,40.14,39.8,39.96,133450.0,38.1632,38.1632,37.8399,37.992,133450.0
2018-10-26 10:35:00,39.97,40.03,39.62,39.81,88153.0,38.0016,38.0586,37.6688,37.8494,88153.0
2018-10-26 10:40:00,39.8,39.98,39.6,39.6,102788.0,37.8399,38.0111,37.6498,37.6498,102788.0
2018-10-26 10:45:00,39.59,39.7,39.38,39.6,171256.0,37.6403,37.7449,37.4406,37.6498,171256.0
2018-10-26 10:50:00,39.58,39.77,39.42,39.54,93499.0,37.6308,37.8114,37.4786,37.5927,93499.0
2018-10-26 10:55:00,39.55,39.65,39.14,39.23,149224.0,37.6022,37.6973,37.2124,37.298,149224.0
2018-10-26 11:00:00,39.2,39.57,39.16,39.48,141620.0,37.2695,37.6213,37.2314,37.5357,141620.0
2018-10-26 11:05:00,39.47,39.87,39.34,39.66,130980.0,37.5262,37.9065,37.4026,37.7068,130980.0
2018-10-26 11:10:00,39.72,39.83,39.59,39.76,62842.0,37.7639,37.8685,37.6403,37.8019,62842.0
2018-10-26 11:15:00,39.73,40.14,39.7,40.0,131568.0,37.7734,38.1632,37.7449,38.0301,131568.0
2018-10-26 11:20:00,40.0,40.34,39.92,40.29,79740.0,38.0301,38.3533,37.954,38.3058,79740.0
2018-10-26 11:25:00,40.31,40.59,40.19,40.44,174840.0,38.3248,38.591,38.2107,38.4484,174840.0
2018-10-26 11:30:00,40.47,40.9,40.47,40.87,167927.0,38.4769,38.8858,38.4769,38.8572,167927.0
2018-10-26 11:35:00,40.9,41.01,40.51,40.52,166658.0,38.8858,38.9903,38.515,38.5245,166658.0
2018-10-26 11:40:00,40.6,40.75,40.34,40.36,92619.0,38.6005,38.7431,38.3533,38.3723,92619.0
2018-10-26 11:45:00,40.35,40.55,40.31,40.43,187892.0,38.3628,38.553,38.3248,38.4389,187892.0
2018-10-26 11:50:00,40.45,40.9,40.45,40.69,109340.0,38.4579,38.8858,38.4579,38.6861,109340.0
2018-10-26 11:55:00,40.69,40.84,40.55,40.57,57621.0,38.6861,38.8287,38.553,38.572,57621.0
2018-10-26 12:00:00,40.56,40.88,40.54,40.87,53774.0,38.5625,38.8667,38.5435,38.8572,53774.0
2018-10-26 12:05:00,40.88,41.1,40.87,41.02,114733.0,38.8667,39.0759,38.8572,38.9998,114733.0
2018-10-26 12:10:00,41.0,41.03,40.77,40.89,76503.0,38.9808,39.0094,38.7622,38.8762,76503.0
2018-10-26 12:15:00,40.88,41.07,40.75,41.02,59201.0,38.8667,39.0474,38.7431,38.9998,59201.0
2018-10-26 12:20:00,41.03,41.35,41.03,41.13,124608.0,39.0094,39.3136,39.0094,39.1044,124608.0
2018-10-26 12:25:00,41.11,41.25,41.04,41.23,56067.0,39.0854,39.2185,39.0189,39.1995,56067.0
2018-10-26 12:30:00,41.18,41.47,41.09,41.37,109647.0,39.152,39.4277,39.0664,39.3326,109647.0
2018-10-26 12:35:00,41.35,41.44,41.21,41.32,164392.0,39.3136,39.3992,39.1805,39.2851,164392.0
2018-10-26 12:40:00,41.34,41.77,41.28,41.76,231766.0,39.3041,39.7129,39.247,39.7034,231766.0
2018-10-26 12:45:00,41.75,41.99,41.7,41.99,140805.0,39.6939,39.9221,39.6464,39.9221,140805.0
2018-10-26 12:50:00,41.98,42.01,41.77,41.88,76407.0,39.9126,39.9411,39.7129,39.8175,76407.0
2018-10-26 12:55:00,41.88,41.88,41.58,41.63,42255.0,39.8175,39.8175,39.5323,39.5798,42255.0
2018-10-26 13:00:00,41.66,42.15,41.65,42.14,118509.0,39.6083,40.0742,39.5988,40.0647,118509.0
2018-10-26 13:05:00,42.14,42.23,41.92,41.92,129806.0,40.0647,40.1503,39.8555,39.8555,129806.0
2018-10-26 13:10:00,41.91,42.1,41.8,41.97,150578.0,39.846,40.0267,39.7414,39.9031,150578.0
2018-10-26 13:15:00,41.99,42.04,41.77,41.95,76746.0,39.9221,39.9696,39.7129,39.884,76746.0
2018-10-26 13:20:00,41.93,41.99,41.63,41.65,38238.0,39.865,39.9221,39.5798,39.5988,38238.0
2018-10-26 13:25:00,41.66,41.72,41.44,41.46,124260.0,39.6083,39.6654,39.3992,39.4182,124260.0
2018-10-26 13:30:00,41.43,41.43,41.06,41.07,127489.0,39.3897,39.3897,39.0379,39.0474,127489.0
2018-10-26 13:35:00,41.06,41.25,40.7,40.97,123455.0,39.0379,39.2185,38.6956,38.9523,123455.0
2018-10-26 13:40:00,40.99,41.43,40.99,41.41,84351.0,38.9713,39.3897,38.9713,39.3706,84351.0
2018-10-26 13:45:00,41.37,41.42,41.17,41.32,44231.0,39.3326,39.3801,39.1425,39.2851,44231.0
2018-10-26 13:50:00,41.36,41.54,41.18,41.53,26349.0,39.3231,39.4942,39.152,39.4847,26349.0
2018-10-26 13:55:00,41.55,41.68,41.52,41.52,42010.0,39.5037,39.6273,39.4752,39.4752,42010.0
2018-10-26 14:00:00,41.64,41.66,41.08,41.19,53754.0,39.5893,39.6083,39.0569,39.1615,53754.0
2018-10-26 14:05:00,41.12,41.18,40.92,41.07,48080.0,39.0949,39.152,38.9048,39.0474,48080.0
2018-10-26 14:10:00,41.05,41.22,40.73,40.88,107902.0,39.0284,39.19,38.7241,38.8667,107902.0
2018-10-26 14:15:00,40.95,40.98,40.78,40.87,121235.0,38.9333,38.9618,38.7717,38.8572,121235.0
2018-10-26 14:20:00,40.99,41.03,40.67,40.93,67377.0,38.9713,39.0094,38.6671,38.9143,67377.0
2018-10-26 14:25:00,40.95,41.29,40.94,41.1,83711.0,38.9333,39.2565,38.9238,39.0759,83711.0
2018-10-26 14:30:00,41.04,41.25,40.97,41.05,55152.0,39.0189,39.2185,38.9523,39.0284,55152.0
2018-10-26 14:35:00,41.03,41.37,41.03,41.14,64295.0,39.0094,39.3326,39.0094,39.1139,64295.0
2018-10-26 14:40:00,41.15,41.28,40.9,40.97,60959.0,39.1234,39.247,38.8858,38.9523,60959.0
2018-10-26 14:45:00,40.99,41.05,40.61,40.63,96624.0,38.9713,39.0284,38.61,38.6291,96624.0
2018-10-26 14:50:00,40.67,40.73,40.41,40.47,231613.0,38.6671,38.7241,38.4199,38.4769,231613.0
2018-10-26 14:55:00,40.45,40.45,40.01,40.16,131924.0,38.4579,38.4579,38.0396,38.1822,131924.0
2018-10-26 15:00:00,40.13,40.13,39.8,40.12,146506.0,38.1537,38.1537,37.8399,38.1442,146506.0
2018-10-26 15:05:00,40.1,40.27,39.96,40.15,97336.0,38.1252,38.2868,37.992,38.1727,97336.0
2018-10-26 15:10:00,40.2,40.3,39.8,39.94,71393.0,38.2202,38.3153,37.8399,37.973,71393.0
2018-10-26 15:15:00,40.0,40.44,39.97,40.38,120368.0,38.0301,38.4484,38.0016,38.3914,120368.0
2018-10-26 15:20:00,40.39,40.83,40.35,40.55,124102.0,38.4009,38.8192,38.3628,38.553,124102.0
2018-10-26 15:25:00,40.52,40.7,40.39,40.55,69061.0,38.5245,38.6956,38.4009,38.553,69061.0
2018-10-26 15:30:00,40.43,40.48,40.08,40.13,98502.0,38.4389,38.4864,38.1061,38.1537,98502.0
2018-10-26 15:35:00,40.14,40.8,40.08,40.56,88437.0,38.1632,38.7907,38.1061,38.5625,88437.0
2018-10-26 15:40:00,40.54,40.61,40.08,40.11,98158.0,38.5435,38.61,38.1061,38.1347,98158.0
2018-10-26 15:45:00,40.13,41.01,40.13,40.78,124644.0,38.1537,38.9903,38.1537,38.7717,124644.0
2018-10-26 15:50:00,40.82,41.26,40.8,40.93,231500.0,38.8097,39.228,38.7907,38.9143,231500.0
2018-10-26 15:55:00,40.91,40.91,40.23,40.53,402692.0,38.8953,38.8953,38.2488,38.534,402692.0
2018-10-29 09:30:00,42.16,42.32,42.1,42.18,135831.0,40.0837,40.2358,40.0267,40.1027,135831.0
2018-10-29 09:35:00,42.19,42.35,42.07,42.08,82300.0,40.1122,40.2643,39.9981,40.0076,82300.0
2018-10-29 09:40:00,42.08,42.2,41.97,42.15,68380.0,40.0076,40.1217,39.9031,40.0742,68380.0
2018-10-29 09:45:00,42.13,42.34,42.04,42.09,112089.0,40.0552,40.2548,39.9696,40.0172,112089.0
2018-10-29 09:50:00,42.1,42.19,41.9,42.08,68486.0,40.0267,40.1122,39.8365,40.0076,68486.0
2018-10-29 09:55:00,42.08,42.28,42.03,42.26,53866.0,40.0076,40.1978,39.9601,40.1788,53866.0
2018-10-29 10:00:00,42.3,42.81,42.3,42.77,112472.0,40.2168,40.7017,40.2168,40.6637,112472.0
2018-10-29 10:05:00,42.75,42.79,42.65,42.73,181544.0,40.6446,40.6827,40.5496,40.6256,181544.0
2018-10-29 10:10:00,42.72,42.74,42.55,42.56,53559.0,40.6161,40.6351,40.4545,40.464,53559.0
2018-10-29 10:15:00,42.56,42.68,42.56,42.61,27000.0,40.464,40.5781,40.464,40.5115,27000.0
2018-10-29 10:20:00,42.61,42.67,42.57,42.61,45475.0,40.5115,40.5686,40.4735,40.5115,45475.0
2018-10-29 10:25:00,42.63,42.73,42.59,42.61,47112.0,40.5306,40.6256,40.4925,40.5115,47112.0
2018-10-29 10:30:00,42.59,42.67,42.48,42.5,74502.0,40.4925,40.5686,40.3879,40.407,74502.0
2018-10-29 10:35:00,42.49,42.49,42.19,42.25,138401.0,40.3975,40.3975,40.1122,40.1693,138401.0
2018-10-29 10:40:00,42.26,42.35,42.22,42.26,42398.0,40.1788,40.2643,40.1407,40.1788,42398.0
2018-10-29 10:45:00,42.28,42.37,42.02,42.16,101337.0,40.1978,40.2834,39.9506,40.0837,101337.0
2018-10-29 10:50:00,42.14,42.43,42.14,42.4,82710.0,40.0647,40.3404,40.0647,40.3119,82710.0
2018-10-29 10:55:00,42.41,42.41,42.22,42.28,99900.0,40.3214,40.3214,40.1407,40.1978,99900.0
2018-10-29 11:00:00,42.35,42.43,42.23,42.23,90882.0,40.2643,40.3404,40.1503,40.1503,90882.0
2018-10-29 11:05:00,42.24,42.39,42.14,42.15,71278.0,40.1598,40.3024,40.0647,40.0742,71278.0
2018-10-29 11:10:00,42.15,42.15,41.83,41.87,110533.0,40.0742,40.0742,39.77,39.808,110533.0
2018-10-29 11:15:00,41.87,41.92,41.71,41.74,100016.0,39.808,39.8555,39.6559,39.6844,100016.0
2018-10-29 11:20:00,41.74,41.87,41.7,41.85,60262.0,39.6844,39.808,39.6464,39.789,60262.0
2018-10-29 11:25:00,41.85,42.0,41.83,41.98,142039.0,39.789,39.9316,39.77,39.9126,142039.0
2018-10-29 11:30:00,42.0,42.03,41.9,41.95,31045.0,39.9316,39.9601,39.8365,39.884,31045.0
2018-10-29 11:35:00,41.93,42.03,41.79,42.0,60021.0,39.865,39.9601,39.7319,39.9316,60021.0
2018-10-29 11:40:00,42.01,42.23,41.94,42.16,76906.0,39.9411,40.1503,39.8745,40.0837,76906.0
2018-10-29 11:45:00,42.22,42.22,42.11,42.13,34237.0,40.1407,40.1407,40.0362,40.0552,34237.0
2018-10-29 11:50:00,42.14,42.14,41.84,41.84,43102.0,40.0647,40.0647,39.7795,39.7795,43102.0
2018-10-29 11:55:00,41.82,41.89,41.51,41.53,79123.0,39.7604,39.827,39.4657,39.4847,79123.0
2018-10-29 12:00:00,41.52,41.59,41.43,41.51,71389.0,39.4752,39.5418,39.3897,39.4657,71389.0
2018-10-29 12:05:00,41.5,41.5,41.3,41.33,57083.0,39.4562,39.4562,39.2661,39.2946,57083.0
2018-10-29 12:10:00,41.32,41.32,41.2,41.23,82629.0,39.2851,39.2851,39.171,39.1995,82629.0
2018-10-29 12:15:00,41.22,41.5,41.21,41.27,90290.0,39.19,39.4562,39.1805,39.2375,90290.0
2018-10-29 12:20:00,41.3,41.37,40.95,41.11,119816.0,39.2661,39.3326,38.9333,39.0854,119816.0
2018-10-29 12:25:00,41.1,41.19,40.98,41.18,40404.0,39.0759,39.1615,38.9618,39.152,40404.0
2018-10-29 12:30:00,41.16,41.26,40.98,41.2,86569.0,39.133,39.228,38.9618,39.171,86569.0
2018-10-29 12:35:00,41.2,41.41,41.19,41.29,77974.0,39.171,39.3706,39.1615,39.2565,77974.0
2018-10-29 12:40:00,41.29,41.61,41.29,41.49,116457.0,39.2565,39.5608,39.2565,39.4467,116457.0
2018-10-29 12:45:00,41.46,41.57,41.32,41.33,50189.0,39.4182,39.5228,39.2851,39.2946,50189.0
2018-10-29 12:50:00,41.32,41.42,41.27,41.3,51757.0,39.2851,39.3801,39.2375,39.2661,51757.0
2018-10-29 12:55:00,41.23,41.26,41.02,41.17,75387.0,39.1995,39.228,38.9998,39.1425,75387.0
2018-10-29 13:00:00,41.18,41.69,41.18,41.64,87580.0,39.152,39.6368,39.152,39.5893,87580.0
2018-10-29 13:05:00,41.64,41.73,41.52,41.73,34763.0,39.5893,39.6749,39.4752,39.6749,34763.0
2018-10-29 13:10:00,41.73,41.74,41.51,41.59,47593.0,39.6749,39.6844,39.4657,39.5418,47593.0
2018-10-29 13:15:00,41.58,41.59,41.42,41.47,19033.0,39.5323,39.5418,39.3801,39.4277,19033.0
2018-10-29 13:20:00,41.44,41.54,41.38,41.47,28370.0,39.3992,39.4942,39.3421,39.4277,28370.0
2018-10-29 13:25:00,41.4,41.4,41.23,41.25,59000.0,39.3611,39.3611,39.1995,39.2185,59000.0
2018-10-29 13:30:00,41.25,41.63,41.23,41.63,36702.0,39.2185,39.5798,39.1995,39.5798,36702.0
2018-10-29 13:35:00,41.63,41.64,41.4,41.51,30211.0,39.5798,39.5893,39.3611,39.4657,30211.0
2018-10-29 13:40:00,41.5,41.57,41.28,41.54,61011.0,39.4562,39.5228,39.247,39.4942,61011.0
2018-10-29 13:45:00,41.56,41.67,41.34,41.46,61523.0,39.5133,39.6178,39.3041,39.4182,61523.0
2018-10-29 13:50:00,41.45,41.72,41.43,41.57,108203.0,39.4087,39.6654,39.3897,39.5228,108203.0
2018-10-29 13:55:00,41.55,41.6,41.35,41.35,66378.0,39.5037,39.5513,39.3136,39.3136,66378.0
2018-10-29 14:00:00,41.33,41.34,41.05,41.23,104068.0,39.2946,39.3041,39.0284,39.1995,104068.0
2018-10-29 14:05:00,41.18,41.28,41.04,41.16,41632.0,39.152,39.247,39.0189,39.133,41632.0
2018-10-29 14:10:00,41.15,41.16,40.68,40.77,111253.0,39.1234,39.133,38.6766,38.7622,111253.0
2018-10-29 14:15:00,40.77,40.77,40.53,40.72,181544.0,38.7622,38.7622,38.534,38.7146,181544.0
2018-10-29 14:20:00,40.72,40.79,40.54,40.66,129779.0,38.7146,38.7812,38.5435,38.6576,129779.0
2018-10-29 14:25:00,40.62,40.82,40.53,40.54,105961.0,38.6195,38.8097,38.534,38.5435,105961.0
2018-10-29 14:30:00,40.54,40.59,40.33,40.36,123470.0,38.5435,38.591,38.3438,38.3723,123470.0
2018-10-29 14:35:00,40.36,40.6,40.31,40.37,81042.0,38.3723,38.6005,38.3248,38.3819,81042.0
2018-10-29 14:40:00,40.38,40.8,40.37,40.68,106839.0,38.3914,38.7907,38.3819,38.6766,106839.0
2018-10-29 14:45:00,40.67,40.78,40.37,40.42,83649.0,38.6671,38.7717,38.3819,38.4294,83649.0
2018-10-29 14:50:00,40.39,40.44,40.1,40.12,179692.0,38.4009,38.4484,38.1252,38.1442,179692.0
2018-10-29 14:55:00,40.12,40.38,40.08,40.21,103080.0,38.1442,38.3914,38.1061,38.2297,103080.0
2018-10-29 15:00:00,40.23,40.24,39.82,39.85,138794.0,38.2488,38.2583,37.8589,37.8875,138794.0
2018-10-29 15:05:00,39.87,39.91,39.58,39.69,162099.0,37.9065,37.9445,37.6308,37.7353,162099.0
2018-10-29 15:10:00,39.7,39.78,39.26,39.31,166380.0,37.7449,37.8209,37.3265,37.3741,166380.0
2018-10-29 15:15:00,39.29,39.53,39.05,39.5,229287.0,37.355,37.5832,37.1269,37.5547,229287.0
2018-10-29 15:20:00,39.49,39.53,39.1,39.5,149773.0,37.5452,37.5832,37.1744,37.5547,149773.0
2018-10-29 15:25:00,39.46,39.59,39.23,39.28,188083.0,37.5167,37.6403,37.298,37.3455,188083.0
2018-10-29 15:30:00,39.23,39.36,38.9,39.14,339395.0,37.298,37.4216,36.9843,37.2124,339395.0
2018-10-29 15:35:00,39.13,39.16,38.78,38.93,182058.0,37.2029,37.2314,36.8702,37.0128,182058.0
2018-10-29 15:40:00,38.89,38.89,38.12,38.25,252739.0,36.9747,36.9747,36.2427,36.3663,252739.0
2018-10-29 15:45:00,38.24,39.39,38.08,39.19,432515.0,36.3568,37.4501,36.2046,37.26,432515.0
2018-10-29 15:50:00,39.18,39.63,39.15,39.63,191203.0,37.2505,37.6783,37.2219,37.6783,191203.0
2018-10-29 15:55:00,39.63,39.9,39.36,39.9,447597.0,37.6783,37.935,37.4216,37.935,447597.0
2018-10-30 09:30:00,39.84,40.04,39.58,39.96,277410.0,37.878,38.0681,37.6308,37.992,277410.0
2018-10-30 09:35:00,40.0,40.08,39.63,40.01,69022.0,38.0301,38.1061,37.6783,38.0396,69022.0
2018-10-30 09:40:00,40.01,40.5,39.95,40.4,132231.0,38.0396,38.5055,37.9825,38.4104,132231.0
2018-10-30 09:45:00,40.33,40.48,40.15,40.48,85191.0,38.3438,38.4864,38.1727,38.4864,85191.0
2018-10-30 09:50:00,40.45,41.0,40.41,40.94,269897.0,38.4579,38.9808,38.4199,38.9238,269897.0
2018-10-30 09:55:00,40.93,41.34,40.83,41.18,149760.0,38.9143,39.3041,38.8192,39.152,149760.0
2018-10-30 10:00:00,41.25,41.3,40.92,40.97,127721.0,39.2185,39.2661,38.9048,38.9523,127721.0
2018-10-30 10:05:00,40.98,41.14,40.85,40.86,48524.0,38.9618,39.1139,38.8382,38.8477,48524.0
2018-10-30 10:10:00,40.86,40.96,40.68,40.95,68825.0,38.8477,38.9428,38.6766,38.9333,68825.0
2018-10-30 10:15:00,40.98,41.14,40.84,40.94,87604.0,38.9618,39.1139,38.8287,38.9238,87604.0
2018-10-30 10:20:00,41.02,41.19,40.92,41.02,95195.0,38.9998,39.1615,38.9048,38.9998,95195.0
2018-10-30 10:25:00,41.01,41.06,40.74,40.77,60739.0,38.9903,39.0379,38.7336,38.7622,60739.0
2018-10-30 10:30:00,40.83,40.95,40.7,40.79,101566.0,38.8192,38.9333,38.6956,38.7812,101566.0
2018-10-30 10:35:00,40.78,40.79,40.27,40.38,124118.0,38.7717,38.7812,38.2868,38.3914,124118.0
2018-10-30 10:40:00,40.37,40.38,40.05,40.06,81379.0,38.3819,38.3914,38.0776,38.0871,81379.0
2018-10-30 10:45:00,40.08,40.42,40.04,40.36,45191.0,38.1061,38.4294,38.0681,38.3723,45191.0
2018-10-30 10:50:00,40.39,40.48,40.09,40.09,73625.0,38.4009,38.4864,38.1156,38.1156,73625.0
2018-10-30 10:55:00,40.1,40.38,40.08,40.18,54678.0,38.1252,38.3914,38.1061,38.2012,54678.0
2018-10-30 11:00:00,40.25,40.39,40.01,40.22,48511.0,38.2678,38.4009,38.0396,38.2392,48511.0
2018-10-30 11:05:00,40.23,40.63,40.21,40.55,82667.0,38.2488,38.6291,38.2297,38.553,82667.0
2018-10-30 11:10:00,40.53,40.56,40.2,40.21,85535.0,38.534,38.5625,38.2202,38.2297,85535.0
2018-10-30 11:15:00,40.21,40.4,40.1,40.36,34755.0,38.2297,38.4104,38.1252,38.3723,34755.0
2018-10-30 11:20:00,40.4,40.55,40.23,40.34,37569.0,38.4104,38.553,38.2488,38.3533,37569.0
2018-10-30 11:25:00,40.39,40.87,40.36,40.78,71736.0,38.4009,38.8572,38.3723,38.7717,71736.0
2018-10-30 11:30:00,40.79,40.92,40.7,40.84,67409.0,38.7812,38.9048,38.6956,38.8287,67409.0
2018-10-30 11:35:00,40.84,41.05,40.81,40.89,86053.0,38.8287,39.0284,38.8002,38.8762,86053.0
2018-10-30 11:40:00,40.93,40.97,40.76,40.91,31230.0,38.9143,38.9523,38.7527,38.8953,31230.0
2018-10-30 11:45:00,40.92,41.25,40.86,41.2,54013.0,38.9048,39.2185,38.8477,39.171,54013.0
2018-10-30 11:50:00,41.19,41.23,40.84,40.85,72508.0,39.1615,39.1995,38.8287,38.8382,72508.0
2018-10-30 11:55:00,40.81,40.86,40.62,40.64,56553.0,38.8002,38.8477,38.6195,38.6386,56553.0
2018-10-30 12:00:00,40.73,40.84,40.58,40.75,30078.0,38.7241,38.8287,38.5815,38.7431,30078.0
2018-10-30 12:05:00,40.76,40.98,40.73,40.77,46411.0,38.7527,38.9618,38.7241,38.7622,46411.0
2018-10-30 12:10:00,40.84,40.9,40.52,40.65,74201.0,38.8287,38.8858,38.5245,38.6481,74201.0
2018-10-30 12:15:00,40.65,40.77,40.52,40.68,36277.0,38.6481,38.7622,38.5245,38.6766,36277.0
2018-10-30 12:20:00,40.68,40.74,40.58,40.7,36128.0,38.6766,38.7336,38.5815,38.6956,36128.0
2018-10-30 12:25:00,40.79,40.84,40.74,40.78,10061.0,38.7812,38.8287,38.7336,38.7717,10061.0
2018-10-30 12:30:00,40.74,40.74,40.46,40.5,62172.0,38.7336,38.7336,38.4674,38.5055,62172.0
2018-10-30 12:35:00,40.49,40.7,40.49,40.67,34623.0,38.4959,38.6956,38.4959,38.6671,34623.0
2018-10-30 12:40:00,40.7,40.73,40.56,40.6,14433.0,38.6956,38.7241,38.5625,38.6005,14433.0
2018-10-30 12:45:00,40.57,40.85,40.56,40.84,24784.0,38.572,38.8382,38.5625,38.8287,24784.0
2018-10-30 12:50:00,40.81,40.81,40.63,40.67,36486.0,38.8002,38.8002,38.6291,38.6671,36486.0
2018-10-30 12:55:00,40.68,40.69,40.26,40.27,45652.0,38.6766,38.6861,38.2773,38.2868,45652.0
2018-10-30 13:00:00,40.25,40.36,40.16,40.26,26264.0,38.2678,38.3723,38.1822,38.2773,26264.0
2018-10-30 13:05:00,40.31,40.37,40.28,40.31,29652.0,38.3248,38.3819,38.2963,38.3248,29652.0
2018-10-30 13:10:00,40.29,40.29,39.93,39.95,98238.0,38.3058,38.3058,37.9635,37.9825,98238.0
2018-10-30 13:15:00,39.95,40.38,39.95,40.28,36599.0,37.9825,38.3914,37.9825,38.2963,36599.0
2018-10-30 13:20:00,40.26,40.44,40.12,40.21,29565.0,38.2773,38.4484,38.1442,38.2297,29565.0
2018-10-30 13:25:00,40.2,40.2,39.99,40.03,29512.0,38.2202,38.2202,38.0206,38.0586,29512.0
2018-10-30 13:30:00,40.01,40.08,39.77,39.8,71289.0,38.0396,38.1061,37.8114,37.8399,71289.0
2018-10-30 13:35:00,39.81,39.99,39.76,39.99,143797.0,37.8494,38.0206,37.8019,38.0206,143797.0
2018-10-30 13:40:00,39.98,40.37,39.98,40.36,68353.0,38.0111,38.3819,38.0111,38.3723,68353.0
2018-10-30 13:45:00,40.34,40.44,40.2,40.43,67400.0,38.3533,38.4484,38.2202,38.4389,67400.0
2018-10-30 13:50:00,40.44,40.44,40.24,40.29,65623.0,38.4484,38.4484,38.2583,38.3058,65623.0
2018-10-30 13:55:00,40.29,40.62,40.28,40.57,93626.0,38.3058,38.6195,38.2963,38.572,93626.0
2018-10-30 14:00:00,40.6,40.66,40.3,40.36,81866.0,38.6005,38.6576,38.3153,38.3723,81866.0
2018-10-30 14:05:00,40.36,40.43,40.09,40.12,53129.0,38.3723,38.4389,38.1156,38.1442,53129.0
2018-10-30 14:10:00,40.05,40.27,40.02,40.23,33985.0,38.0776,38.2868,38.0491,38.2488,33985.0
2018-10-30 14:15:00,40.23,40.23,40.06,40.17,12386.0,38.2488,38.2488,38.0871,38.1917,12386.0
2018-10-30 14:20:00,40.19,40.48,40.15,40.4,58378.0,38.2107,38.4864,38.1727,38.4104,58378.0
2018-10-30 14:25:00,40.4,40.47,40.16,40.19,35436.0,38.4104,38.4769,38.1822,38.2107,35436.0
2018-10-30 14:30:00,40.26,40.53,40.09,40.53,29988.0,38.2773,38.534,38.1156,38.534,29988.0
2018-10-30 14:35:00,40.46,40.5,40.3,40.34,25587.0,38.4674,38.5055,38.3153,38.3533,25587.0
2018-10-30 14:40:00,40.38,40.45,40.24,40.41,29926.0,38.3914,38.4579,38.2583,38.4199,29926.0
2018-10-30 14:45:00,40.4,40.45,40.33,40.45,29620.0,38.4104,38.4579,38.3438,38.4579,29620.0
2018-10-30 14:50:00,40.42,40.93,40.42,40.76,130692.0,38.4294,38.9143,38.4294,38.7527,130692.0
2018-10-30 14:55:00,40.8,41.15,40.74,40.98,134616.0,38.7907,39.1234,38.7336,38.9618,134616.0
2018-10-30 15:00:00,41.03,41.03,40.63,40.8,82520.0,39.0094,39.0094,38.6291,38.7907,82520.0
2018-10-30 15:05:00,40.82,40.98,40.75,40.95,43008.0,38.8097,38.9618,38.7431,38.9333,43008.0
2018-10-30 15:10:00,40.94,41.35,40.93,41.15,125624.0,38.9238,39.3136,38.9143,39.1234,125624.0
2018-10-30 15:15:00,41.24,41.32,40.99,41.13,58203.0,39.209,39.2851,38.9713,39.1044,58203.0
2018-10-30 15:20:00,41.13,41.16,40.93,41.1,75362.0,39.1044,39.133,38.9143,39.0759,75362.0
2018-10-30 15:25:00,41.07,41.5,41.07,41.36,114211.0,39.0474,39.4562,39.0474,39.3231,114211.0
2018-10-30 15:30:00,41.41,41.53,41.23,41.47,104634.0,39.3706,39.4847,39.1995,39.4277,104634.0
2018-10-30 15:35:00,41.44,41.49,41.22,41.24,103934.0,39.3992,39.4467,39.19,39.209,103934.0
2018-10-30 15:40:00,41.31,41.45,41.27,41.4,53933.0,39.2756,39.4087,39.2375,39.3611,53933.0
2018-10-30 15:45:00,41.38,41.53,41.26,41.46,98827.0,39.3421,39.4847,39.228,39.4182,98827.0
2018-10-30 15:50:00,41.53,41.76,41.53,41.74,144298.0,39.4847,39.7034,39.4847,39.6844,144298.0
2018-10-30 15:55:00,41.73,41.83,41.61,41.7,189721.0,39.6749,39.77,39.5608,39.6464,189721.0
2018-10-31 09:30:00,43.01,43.15,42.91,43.01,329417.0,40.8918,41.0249,40.7968,40.8918,329417.0
2018-10-31 09:35:00,43.06,43.13,42.76,43.05,237340.0,40.9394,41.0059,40.6542,40.9299,237340.0
2018-10-31 09:40:00,43.04,43.28,43.04,43.25,223645.0,40.9204,41.1485,40.9204,41.12,223645.0
2018-10-31 09:45:00,43.24,43.35,43.13,43.2,113298.0,41.1105,41.2151,41.0059,41.0725,113298.0
2018-10-31 09:50:00,43.19,43.3,43.16,43.29,75339.0,41.063,41.1676,41.0345,41.1581,75339.0
2018-10-31 09:55:00,43.3,43.47,43.23,43.41,114237.0,41.1676,41.3292,41.101,41.2721,114237.0
2018-10-31 10:00:00,43.44,43.5,43.33,43.39,73558.0,41.3007,41.3577,41.1961,41.2531,73558.0
2018-10-31 10:05:00,43.38,43.41,43.26,43.27,82171.0,41.2436,41.2721,41.1295,41.139,82171.0
2018-10-31 10:10:00,43.3,43.35,43.2,43.26,101404.0,41.1676,41.2151,41.0725,41.1295,101404.0
2018-10-31 10:15:00,43.28,43.52,43.27,43.5,121295.0,41.1485,41.3767,41.139,41.3577,121295.0
2018-10-31 10:20:00,43.5,43.75,43.48,43.7,48335.0,41.3577,41.5954,41.3387,41.5479,48335.0
2018-10-31 10:25:00,43.68,43.73,43.61,43.63,55487.0,41.5288,41.5764,41.4623,41.4813,55487.0
2018-10-31 10:30:00,43.65,43.84,43.64,43.81,70764.0,41.5003,41.681,41.4908,41.6524,70764.0
2018-10-31 10:35:00,43.81,43.85,43.72,43.75,43587.0,41.6524,41.6905,41.5669,41.5954,43587.0
2018-10-31 10:40:00,43.75,43.8,43.72,43.76,56988.0,41.5954,41.6429,41.5669,41.6049,56988.0
2018-10-31 10:45:00,43.76,43.82,43.47,43.47,115245.0,41.6049,41.662,41.3292,41.3292,115245.0
2018-10-31 10:50:00,43.5,43.54,43.35,43.45,76959.0,41.3577,41.3957,41.2151,41.3102,76959.0
2018-10-31 10:55:00,43.47,43.52,43.35,43.37,96959.0,41.3292,41.3767,41.2151,41.2341,96959.0
2018-10-31 11:00:00,43.42,43.51,43.15,43.19,70466.0,41.2817,41.3672,41.0249,41.063,70466.0
2018-10-31 11:05:00,43.2,43.37,43.19,43.28,44723.0,41.0725,41.2341,41.063,41.1485,44723.0
2018-10-31 11:10:00,43.3,43.38,43.12,43.23,38569.0,41.1676,41.2436,40.9964,41.101,38569.0
2018-10-31 11:15:00,43.18,43.31,43.17,43.26,25491.0,41.0535,41.1771,41.044,41.1295,25491.0
2018-10-31 11:20:00,43.28,43.53,43.25,43.52,42493.0,41.1485,41.3862,41.12,41.3767,42493.0
2018-10-31 11:25:00,43.51,43.62,43.46,43.6,40957.0,41.3672,41.4718,41.3197,41.4528,40957.0
2018-10-31 11:30:00,43.55,43.58,43.32,43.34,48164.0,41.4052,41.4338,41.1866,41.2056,48164.0
2018-10-31 11:35:00,43.37,43.46,43.26,43.46,17477.0,41.2341,41.3197,41.1295,41.3197,17477.0
2018-10-31 11:40:00,43.47,43.52,43.09,43.09,61519.0,41.3292,41.3767,40.9679,40.9679,61519.0
2018-10-31 11:45:00,43.08,43.27,43.08,43.1,56022.0,40.9584,41.139,40.9584,40.9774,56022.0
2018-10-31 11:50:00,43.12,43.38,43.11,43.29,49135.0,40.9964,41.2436,40.9869,41.1581,49135.0
2018-10-31 11:55:00,43.29,43.33,43.11,43.29,26674.0,41.1581,41.1961,40.9869,41.1581,26674.0
2018-10-31 12:00:00,43.28,43.35,42.94,42.97,94101.0,41.1485,41.2151,40.8253,40.8538,94101.0
2018-10-31 12:05:00,42.98,43.06,42.87,43.04,68656.0,40.8633,40.9394,40.7587,40.9204,68656.0
2018-10-31 12:10:00,43.02,43.18,43.02,43.16,27559.0,40.9013,41.0535,40.9013,41.0345,27559.0
2018-10-31 12:15:00,43.17,43.17,42.96,43.16,26474.0,41.044,41.044,40.8443,41.0345,26474.0
2018-10-31 12:20:00,43.1,43.3,43.08,43.29,14807.0,40.9774,41.1676,40.9584,41.1581,14807.0
2018-10-31 12:25:00,43.26,43.36,43.24,43.24,7090.0,41.1295,41.2246,41.1105,41.1105,7090.0
2018-10-31 12:30:00,43.22,43.28,43.14,43.24,20512.0,41.0915,41.1485,41.0154,41.1105,20512.0
2018-10-31 12:35:00,43.27,43.44,43.27,43.44,65784.0,41.139,41.3007,41.139,41.3007,65784.0
2018-10-31 12:40:00,43.44,43.55,43.32,43.51,74568.0,41.3007,41.4052,41.1866,41.3672,74568.0
2018-10-31 12:45:00,43.51,43.57,43.46,43.51,52405.0,41.3672,41.4243,41.3197,41.3672,52405.0
2018-10-31 12:50:00,43.5,43.59,43.44,43.57,42010.0,41.3577,41.4433,41.3007,41.4243,42010.0
2018-10-31 12:55:00,43.57,43.73,43.57,43.62,162570.0,41.4243,41.5764,41.4243,41.4718,162570.0
2018-10-31 13:00:00,43.68,43.68,43.57,43.61,57196.0,41.5288,41.5288,41.4243,41.4623,57196.0
2018-10-31 13:05:00,43.61,43.68,43.6,43.66,69684.0,41.4623,41.5288,41.4528,41.5098,69684.0
2018-10-31 13:10:00,43.67,43.94,43.66,43.83,119460.0,41.5193,41.776,41.5098,41.6715,119460.0
2018-10-31 13:15:00,43.83,43.91,43.82,43.85,63708.0,41.6715,41.7475,41.662,41.6905,63708.0
2018-10-31 13:20:00,43.88,43.95,43.79,43.85,59647.0,41.719,41.7855,41.6334,41.6905,59647.0
2018-10-31 13:25:00,43.85,43.85,43.71,43.71,57962.0,41.6905,41.6905,41.5574,41.5574,57962.0
2018-10-31 13:30:00,43.75,43.75,43.66,43.7,39745.0,41.5954,41.5954,41.5098,41.5479,39745.0
2018-10-31 13:35:00,43.69,43.7,43.52,43.66,59561.0,41.5384,41.5479,41.3767,41.5098,59561.0
2018-10-31 13:40:00,43.65,43.9,43.59,43.9,44787.0,41.5003,41.738,41.4433,41.738,44787.0
2018-10-31 13:45:00,43.91,43.97,43.81,43.88,40351.0,41.7475,41.8046,41.6524,41.719,40351.0
2018-10-31 13:50:00,43.84,43.95,43.8,43.84,60664.0,41.681,41.7855,41.6429,41.681,60664.0
2018-10-31 13:55:00,43.86,43.88,43.8,43.81,16932.0,41.7,41.719,41.6429,41.6524,16932.0
2018-10-31 14:00:00,43.83,43.95,43.66,43.9,51858.0,41.6715,41.7855,41.5098,41.738,51858.0
2018-10-31 14:05:00,43.91,44.03,43.85,43.94,73914.0,41.7475,41.8616,41.6905,41.776,73914.0
2018-10-31 14:10:00,43.94,44.07,43.93,44.05,59247.0,41.776,41.8996,41.7665,41.8806,59247.0
2018-10-31 14:15:00,44.05,44.18,44.01,44.07,68006.0,41.8806,42.0042,41.8426,41.8996,68006.0
2018-10-31 14:20:00,44.07,44.11,43.98,44.02,56132.0,41.8996,41.9377,41.8141,41.8521,56132.0
2018-10-31 14:25:00,44.02,44.09,43.93,44.05,42420.0,41.8521,41.9187,41.7665,41.8806,42420.0
2018-10-31 14:30:00,44.04,44.07,43.96,43.96,64391.0,41.8711,41.8996,41.7951,41.7951,64391.0
2018-10-31 14:35:00,43.96,44.0,43.86,43.93,49865.0,41.7951,41.8331,41.7,41.7665,49865.0
2018-10-31 14:40:00,43.93,44.13,43.92,43.98,47817.0,41.7665,41.9567,41.757,41.8141,47817.0
2018-10-31 14:45:00,44.01,44.02,43.85,43.86,33500.0,41.8426,41.8521,41.6905,41.7,33500.0
2018-10-31 14:50:00,43.85,44.0,43.81,43.98,41547.0,41.6905,41.8331,41.6524,41.8141,41547.0
2018-10-31 14:55:00,43.97,44.05,43.93,44.02,23555.0,41.8046,41.8806,41.7665,41.8521,23555.0
2018-10-31 15:00:00,44.0,44.19,43.97,44.12,59072.0,41.8331,42.0137,41.8046,41.9472,59072.0
2018-10-31 15:05:00,44.12,44.18,43.95,43.95,92713.0,41.9472,42.0042,41.7855,41.7855,92713.0
2018-10-31 15:10:00,43.95,44.14,43.93,44.12,48617.0,41.7855,41.9662,41.7665,41.9472,48617.0
2018-10-31 15:15:00,44.1,44.17,44.0,44.01,94668.0,41.9282,41.9947,41.8331,41.8426,94668.0
2018-10-31 15:20:00,43.99,44.08,43.7,43.86,172825.0,41.8236,41.9091,41.5479,41.7,172825.0
2018-10-31 15:25:00,43.86,43.87,43.63,43.79,59656.0,41.7,41.7095,41.4813,41.6334,59656.0
2018-10-31 15:30:00,43.81,43.86,43.59,43.66,67159.0,41.6524,41.7,41.4433,41.5098,67159.0
2018-10-31 15:35:00,43.67,43.71,43.39,43.39,68230.0,41.5193,41.5574,41.2531,41.2531,68230.0
2018-10-31 15:40:00,43.38,43.57,43.32,43.35,47636.0,41.2436,41.4243,41.1866,41.2151,47636.0
2018-10-31 15:45:00,43.33,43.47,43.05,43.1,163730.0,41.1961,41.3292,40.9299,40.9774,163730.0
2018-10-31 15:50:00,43.12,43.25,43.09,43.16,100477.0,40.9964,41.12,40.9679,41.0345,100477.0
2018-10-31 15:55:00,43.13,43.27,42.96,43.02,199542.0,41.0059,41.139,40.8443,40.9013,199542.0
2018-11-01 09:30:00,43.46,43.6,43.38,43.53,155421.0,41.3197,41.4528,41.2436,41.3862,155421.0
2018-11-01 09:35:00,43.54,43.72,43.54,43.7,81146.0,41.3957,41.5669,41.3957,41.5479,81146.0
2018-11-01 09:40:00,43.72,43.72,43.46,43.52,77786.0,41.5669,41.5669,41.3197,41.3767,77786.0
2018-11-01 09:45:00,43.51,43.53,43.11,43.21,101702.0,41.3672,41.3862,40.9869,41.082,101702.0
2018-11-01 09:50:00,43.14,43.56,43.08,43.52,95269.0,41.0154,41.4148,40.9584,41.3767,95269.0
2018-11-01 09:55:00,43.53,43.56,43.25,43.31,30536.0,41.3862,41.4148,41.12,41.1771,30536.0
2018-11-01 10:00:00,43.23,43.31,43.02,43.1,105249.0,41.101,41.1771,40.9013,40.9774,105249.0
2018-11-01 10:05:00,43.11,43.25,42.86,43.19,107872.0,40.9869,41.12,40.7492,41.063,107872.0
2018-11-01 10:10:00,43.25,43.69,43.24,43.49,158116.0,41.12,41.5384,41.1105,41.3482,158116.0
2018-11-01 10:15:00,43.5,43.65,43.37,43.39,57323.0,41.3577,41.5003,41.2341,41.2531,57323.0
2018-11-01 10:20:00,43.39,43.51,43.25,43.49,87703.0,41.2531,41.3672,41.12,41.3482,87703.0
2018-11-01 10:25:00,43.47,43.62,43.45,43.55,34659.0,41.3292,41.4718,41.3102,41.4052,34659.0
2018-11-01 10:30:00,43.59,43.91,43.53,43.79,142589.0,41.4433,41.7475,41.3862,41.6334,142589.0
2018-11-01 10:35:00,43.84,43.96,43.76,43.83,45842.0,41.681,41.7951,41.6049,41.6715,45842.0
2018-11-01 10:40:00,43.85,43.85,43.7,43.8,32793.0,41.6905,41.6905,41.5479,41.6429,32793.0
2018-11-01 10:45:00,43.79,43.93,43.78,43.9,40436.0,41.6334,41.7665,41.6239,41.738,40436.0
2018-11-01 10:50:00,43.89,44.01,43.83,43.85,62303.0,41.7285,41.8426,41.6715,41.6905,62303.0
2018-11-01 10:55:00,43.81,43.94,43.74,43.93,22981.0,41.6524,41.776,41.5859,41.7665,22981.0
2018-11-01 11:00:00,43.98,44.03,43.66,43.73,30147.0,41.8141,41.8616,41.5098,41.5764,30147.0
2018-11-01 11:05:00,43.8,43.95,43.7,43.77,53685.0,41.6429,41.7855,41.5479,41.6144,53685.0
2018-11-01 11:10:00,43.78,44.0,43.73,43.94,42293.0,41.6239,41.8331,41.5764,41.776,42293.0
2018-11-01 11:15:00,43.93,44.0,43.78,44.0,45424.0,41.7665,41.8331,41.6239,41.8331,45424.0
2018-11-01 11:20:00,44.0,44.13,43.91,44.09,73724.0,41.8331,41.9567,41.7475,41.9187,73724.0
2018-11-01 11:25:00,44.06,44.12,44.0,44.1,45078.0,41.8901,41.9472,41.8331,41.9282,45078.0
2018-11-01 11:30:00,44.08,44.14,43.96,43.99,33078.0,41.9091,41.9662,41.7951,41.8236,33078.0
2018-11-01 11:35:00,43.98,44.03,43.88,44.0,32378.0,41.8141,41.8616,41.719,41.8331,32378.0
2018-11-01 11:40:00,44.01,44.06,43.93,44.02,30395.0,41.8426,41.8901,41.7665,41.8521,30395.0
2018-11-01 11:45:00,44.03,44.07,43.84,43.98,29491.0,41.8616,41.8996,41.681,41.8141,29491.0
2018-11-01 11:50:00,44.0,44.06,43.85,44.06,33826.0,41.8331,41.8901,41.6905,41.8901,33826.0
2018-11-01 11:55:00,44.07,44.12,43.86,43.89,34984.0,41.8996,41.9472,41.7,41.7285,34984.0
2018-11-01 12:00:00,43.87,43.92,43.77,43.87,50969.0,41.7095,41.757,41.6144,41.7095,50969.0
2018-11-01 12:05:00,43.88,44.07,43.85,44.04,25224.0,41.719,41.8996,41.6905,41.8711,25224.0
2018-11-01 12:10:00,44.01,44.02,43.94,44.0,67232.0,41.8426,41.8521,41.776,41.8331,67232.0
2018-11-01 12:15:00,44.0,44.01,43.74,43.75,106554.0,41.8331,41.8426,41.5859,41.5954,106554.0
2018-11-01 12:20:00,43.77,43.84,43.75,43.83,23394.0,41.6144,41.681,41.5954,41.6715,23394.0
2018-11-01 12:25:00,43.81,43.88,43.72,43.84,14041.0,41.6524,41.719,41.5669,41.681,14041.0
2018-11-01 12:30:00,43.91,43.98,43.86,43.97,46990.0,41.7475,41.8141,41.7,41.8046,46990.0
2018-11-01 12:35:00,43.93,43.94,43.84,43.92,15406.0,41.7665,41.776,41.681,41.757,15406.0
2018-11-01 12:40:00,43.89,43.96,43.87,43.93,12430.0,41.7285,41.7951,41.7095,41.7665,12430.0
2018-11-01 12:45:00,43.92,43.95,43.79,43.94,8546.0,41.757,41.7855,41.6334,41.776,8546.0
2018-11-01 12:50:00,43.98,44.04,43.98,44.03,16508.0,41.8141,41.8711,41.8141,41.8616,16508.0
2018-11-01 12:55:00,44.02,44.15,43.99,44.14,28928.0,41.8521,41.9757,41.8236,41.9662,28928.0
2018-11-01 13:00:00,44.13,44.15,44.04,44.06,17045.0,41.9567,41.9757,41.8711,41.8901,17045.0
2018-11-01 13:05:00,44.05,44.12,43.87,43.91,27079.0,41.8806,41.9472,41.7095,41.7475,27079.0
2018-11-01 13:10:00,43.9,44.06,43.89,44.06,20889.0,41.738,41.8901,41.7285,41.8901,20889.0
2018-11-01 13:15:00,44.03,44.1,44.01,44.08,31563.0,41.8616,41.9282,41.8426,41.9091,31563.0
2018-11-01 13:20:00,44.1,44.12,44.04,44.1,13459.0,41.9282,41.9472,41.8711,41.9282,13459.0
2018-11-01 13:25:00,44.1,44.22,44.1,44.2,24321.0,41.9282,42.0423,41.9282,42.0232,24321.0
2018-11-01 13:30:00,44.22,44.23,44.14,44.2,85440.0,42.0423,42.0518,41.9662,42.0232,85440.0
2018-11-01 13:35:00,44.17,44.2,44.08,44.1,27710.0,41.9947,42.0232,41.9091,41.9282,27710.0
2018-11-01 13:40:00,44.09,44.2,44.09,44.17,23969.0,41.9187,42.0232,41.9187,41.9947,23969.0
2018-11-01 13:45:00,44.19,44.21,43.95,44.02,69555.0,42.0137,42.0327,41.7855,41.8521,69555.0
2018-11-01 13:50:00,43.98,44.08,43.97,44.08,19508.0,41.8141,41.9091,41.8046,41.9091,19508.0
2018-11-01 13:55:00,44.0,44.12,43.98,44.04,68518.0,41.8331,41.9472,41.8141,41.8711,68518.0
2018-11-01 14:00:00,44.03,44.06,43.92,44.03,22684.0,41.8616,41.8901,41.757,41.8616,22684.0
2018-11-01 14:05:00,44.01,44.02,43.85,43.9,73518.0,41.8426,41.8521,41.6905,41.738,73518.0
2018-11-01 14:10:00,43.89,43.96,43.89,43.9,19325.0,41.7285,41.7951,41.7285,41.738,19325.0
2018-11-01 14:15:00,43.9,44.08,43.9,44.08,28920.0,41.738,41.9091,41.738,41.9091,28920.0
2018-11-01 14:20:00,44.03,44.16,44.03,44.15,15589.0,41.8616,41.9852,41.8616,41.9757,15589.0
2018-11-01 14:25:00,44.16,44.18,44.08,44.11,48953.0,41.9852,42.0042,41.9091,41.9377,48953.0
2018-11-01 14:30:00,44.11,44.15,43.94,43.99,58656.0,41.9377,41.9757,41.776,41.8236,58656.0
2018-11-01 14:35:00,44.01,44.07,43.93,44.01,10022.0,41.8426,41.8996,41.7665,41.8426,10022.0
2018-11-01 14:40:00,43.95,44.04,43.94,44.02,10233.0,41.7855,41.8711,41.776,41.8521,10233.0
2018-11-01 14:45:00,44.02,44.14,44.02,44.14,23545.0,41.8521,41.9662,41.8521,41.9662,23545.0
2018-11-01 14:50:00,44.14,44.14,44.06,44.09,33197.0,41.9662,41.9662,41.8901,41.9187,33197.0
2018-11-01 14:55:00,44.11,44.22,44.11,44.17,34546.0,41.9377,42.0423,41.9377,41.9947,34546.0
2018-11-01 15:00:00,44.16,44.16,44.07,44.1,8103.0,41.9852,41.9852,41.8996,41.9282,8103.0
2018-11-01 15:05:00,44.13,44.16,44.01,44.15,40618.0,41.9567,41.9852,41.8426,41.9757,40618.0
2018-11-01 15:10:00,44.15,44.2,44.07,44.15,14320.0,41.9757,42.0232,41.8996,41.9757,14320.0
2018-11-01 15:15:00,44.15,44.17,44.07,44.12,21275.0,41.9757,41.9947,41.8996,41.9472,21275.0
2018-11-01 15:20:00,44.12,44.15,44.05,44.12,49647.0,41.9472,41.9757,41.8806,41.9472,49647.0
2018-11-01 15:25:00,44.12,44.27,44.12,44.23,48127.0,41.9472,42.0898,41.9472,42.0518,48127.0
2018-11-01 15:30:00,44.23,44.25,44.09,44.14,43349.0,42.0518,42.0708,41.9187,41.9662,43349.0
2018-11-01 15:35:00,44.15,44.26,44.15,44.23,41296.0,41.9757,42.0803,41.9757,42.0518,41296.0
2018-11-01 15:40:00,44.24,44.46,44.18,44.46,97209.0,42.0613,42.2704,42.0042,42.2704,97209.0
2018-11-01 15:45:00,44.45,44.46,44.3,44.39,75253.0,42.2609,42.2704,42.1183,42.2039,75253.0
2018-11-01 15:50:00,44.37,44.46,44.32,44.33,144241.0,42.1849,42.2704,42.1373,42.1468,144241.0
2018-11-01 15:55:00,44.34,44.46,44.27,44.37,187342.0,42.1563,42.2704,42.0898,42.1849,187342.0
2018-11-02 09:30:00,44.93,45.0,44.73,44.87,203826.0,42.7173,42.7838,42.5271,42.6602,203826.0
2018-11-02 09:35:00,44.89,45.07,44.71,45.03,205384.0,42.6793,42.8504,42.5081,42.8124,205384.0
2018-11-02 09:40:00,45.03,45.17,45.0,45.12,338946.0,42.8124,42.9455,42.7838,42.8979,338946.0
2018-11-02 09:45:00,45.11,45.14,45.0,45.08,60055.0,42.8884,42.9169,42.7838,42.8599,60055.0
2018-11-02 09:50:00,45.07,45.07,44.79,44.86,85837.0,42.8504,42.8504,42.5842,42.6507,85837.0
2018-11-02 09:55:00,44.83,44.87,44.66,44.74,96345.0,42.6222,42.6602,42.4606,42.5366,96345.0
2018-11-02 10:00:00,44.77,44.79,44.48,44.52,118597.0,42.5652,42.5842,42.2894,42.3275,118597.0
2018-11-02 10:05:00,44.53,44.61,44.45,44.58,66270.0,42.337,42.413,42.2609,42.3845,66270.0
2018-11-02 10:10:00,44.54,44.7,44.46,44.59,45787.0,42.3465,42.4986,42.2704,42.394,45787.0
2018-11-02 10:15:00,44.57,44.74,44.46,44.7,86884.0,42.375,42.5366,42.2704,42.4986,86884.0
2018-11-02 10:20:00,44.69,44.73,44.37,44.43,80704.0,42.4891,42.5271,42.1849,42.2419,80704.0
2018-11-02 10:25:00,44.41,44.52,44.1,44.1,126334.0,42.2229,42.3275,41.9282,41.9282,126334.0
2018-11-02 10:30:00,44.07,44.17,43.98,44.01,122461.0,41.8996,41.9947,41.8141,41.8426,122461.0
2018-11-02 10:35:00,43.98,44.02,43.74,43.76,102094.0,41.8141,41.8521,41.5859,41.6049,102094.0
2018-11-02 10:40:00,43.74,43.83,43.48,43.69,107421.0,41.5859,41.6715,41.3387,41.5384,107421.0
2018-11-02 10:45:00,43.76,43.87,43.7,43.78,58469.0,41.6049,41.7095,41.5479,41.6239,58469.0
2018-11-02 10:50:00,43.8,43.97,43.79,43.83,69518.0,41.6429,41.8046,41.6334,41.6715,69518.0
2018-11-02 10:55:00,43.8,44.08,43.74,44.0,102298.0,41.6429,41.9091,41.5859,41.8331,102298.0
2018-11-02 11:00:00,44.01,44.01,43.66,43.7,35548.0,41.8426,41.8426,41.5098,41.5479,35548.0
2018-11-02 11:05:00,43.69,43.9,43.56,43.88,46483.0,41.5384,41.738,41.4148,41.719,46483.0
2018-11-02 11:10:00,43.89,44.0,43.6,43.64,51133.0,41.7285,41.8331,41.4528,41.4908,51133.0
2018-11-02 11:15:00,43.64,43.76,43.47,43.56,51328.0,41.4908,41.6049,41.3292,41.4148,51328.0
2018-11-02 11:20:00,43.55,43.55,43.28,43.51,54761.0,41.4052,41.4052,41.1485,41.3672,54761.0
2018-11-02 11:25:00,43.55,43.59,43.28,43.52,63872.0,41.4052,41.4433,41.1485,41.3767,63872.0
2018-11-02 11:30:00,43.49,43.68,43.48,43.5,32674.0,41.3482,41.5288,41.3387,41.3577,32674.0
2018-11-02 11:35:00,43.51,43.6,43.31,43.53,49486.0,41.3672,41.4528,41.1771,41.3862,49486.0
2018-11-02 11:40:00,43.56,43.58,43.36,43.39,35826.0,41.4148,41.4338,41.2246,41.2531,35826.0
2018-11-02 11:45:00,43.38,43.38,43.17,43.31,61605.0,41.2436,41.2436,41.044,41.1771,61605.0
2018-11-02 11:50:00,43.31,43.41,43.27,43.3,18021.0,41.1771,41.2721,41.139,41.1676,18021.0
2018-11-02 11:55:00,43.31,43.55,43.3,43.55,31981.0,41.1771,41.4052,41.1676,41.4052,31981.0
2018-11-02 12:00:00,43.56,43.62,43.39,43.44,41279.0,41.4148,41.4718,41.2531,41.3007,41279.0
2018-11-02 12:05:00,43.46,43.57,43.28,43.29,27017.0,41.3197,41.4243,41.1485,41.1581,27017.0
2018-11-02 12:10:00,43.29,43.39,43.22,43.36,38579.0,41.1581,41.2531,41.0915,41.2246,38579.0
2018-11-02 12:15:00,43.35,43.46,43.3,43.38,17876.0,41.2151,41.3197,41.1676,41.2436,17876.0
2018-11-02 12:20:00,43.36,43.36,43.23,43.3,36236.0,41.2246,41.2246,41.101,41.1676,36236.0
2018-11-02 12:25:00,43.28,43.45,43.26,43.42,11277.0,41.1485,41.3102,41.1295,41.2817,11277.0
2018-11-02 12:30:00,43.45,43.47,43.0,43.0,112512.0,41.3102,41.3292,40.8823,40.8823,112512.0
2018-11-02 12:35:00,43.04,43.16,42.85,42.93,75079.0,40.9204,41.0345,40.7397,40.8158,75079.0
2018-11-02 12:40:00,42.94,43.08,42.92,42.97,30705.0,40.8253,40.9584,40.8063,40.8538,30705.0
2018-11-02 12:45:00,42.98,43.01,42.83,42.95,51914.0,40.8633,40.8918,40.7207,40.8348,51914.0
2018-11-02 12:50:00,43.0,43.0,42.6,42.64,122923.0,40.8823,40.8823,40.502,40.5401,122923.0
2018-11-02 12:55:00,42.67,42.72,42.51,42.72,62971.0,40.5686,40.6161,40.4165,40.6161,62971.0
2018-11-02 13:00:00,42.71,42.71,42.51,42.52,90705.0,40.6066,40.6066,40.4165,40.426,90705.0
2018-11-02 13:05:00,42.5,42.73,42.42,42.71,96832.0,40.407,40.6256,40.3309,40.6066,96832.0
2018-11-02 13:10:00,42.71,43.0,42.68,42.98,98828.0,40.6066,40.8823,40.5781,40.8633,98828.0
2018-11-02 13:15:00,43.02,43.07,42.9,43.05,96384.0,40.9013,40.9489,40.7873,40.9299,96384.0
2018-11-02 13:20:00,43.04,43.13,42.96,43.09,42074.0,40.9204,41.0059,40.8443,40.9679,42074.0
2018-11-02 13:25:00,43.03,43.09,42.92,43.04,31500.0,40.9109,40.9679,40.8063,40.9204,31500.0
2018-11-02 13:30:00,43.02,43.08,42.96,43.01,45863.0,40.9013,40.9584,40.8443,40.8918,45863.0
2018-11-02 13:35:00,43.01,43.02,42.86,43.0,28105.0,40.8918,40.9013,40.7492,40.8823,28105.0
2018-11-02 13:40:00,42.9,43.26,42.89,43.2,42280.0,40.7873,41.1295,40.7778,41.0725,42280.0
2018-11-02 13:45:00,43.18,43.28,43.13,43.18,60364.0,41.0535,41.1485,41.0059,41.0535,60364.0
2018-11-02 13:50:00,43.22,43.23,43.02,43.08,30855.0,41.0915,41.101,40.9013,40.9584,30855.0
2018-11-02 13:55:00,43.09,43.1,43.0,43.08,18190.0,40.9679,40.9774,40.8823,40.9584,18190.0
2018-11-02 14:00:00,43.06,43.06,42.9,42.9,65750.0,40.9394,40.9394,40.7873,40.7873,65750.0
2018-11-02 14:05:00,42.89,42.89,42.75,42.75,32941.0,40.7778,40.7778,40.6446,40.6446,32941.0
2018-11-02 14:10:00,42.7,42.76,42.65,42.7,18076.0,40.5971,40.6542,40.5496,40.5971,18076.0
2018-11-02 14:15:00,42.67,42.88,42.66,42.86,39537.0,40.5686,40.7682,40.5591,40.7492,39537.0
2018-11-02 14:20:00,42.86,42.87,42.66,42.72,39452.0,40.7492,40.7587,40.5591,40.6161,39452.0
2018-11-02 14:25:00,42.73,43.8,42.66,43.72,164573.0,40.6256,41.6429,40.5591,41.5669,164573.0
2018-11-02 14:30:00,43.68,43.7,43.27,43.44,209738.0,41.5288,41.5479,41.139,41.3007,209738.0
2018-11-02 14:35:00,43.43,43.44,43.19,43.2,53843.0,41.2912,41.3007,41.063,41.0725,53843.0
2018-11-02 14:40:00,43.2,43.43,43.18,43.32,50294.0,41.0725,41.2912,41.0535,41.1866,50294.0
2018-11-02 14:45:00,43.33,43.38,43.24,43.35,15014.0,41.1961,41.2436,41.1105,41.2151,15014.0
2018-11-02 14:50:00,43.35,43.45,43.29,43.38,20274.0,41.2151,41.3102,41.1581,41.2436,20274.0
2018-11-02 14:55:00,43.41,43.47,43.31,43.36,69911.0,41.2721,41.3292,41.1771,41.2246,69911.0
2018-11-02 15:00:00,43.39,43.48,43.03,43.2,63033.0,41.2531,41.3387,40.9109,41.0725,63033.0
2018-11-02 15:05:00,43.18,43.29,43.12,43.26,47836.0,41.0535,41.1581,40.9964,41.1295,47836.0
2018-11-02 15:10:00,43.26,43.65,43.22,43.49,137556.0,41.1295,41.5003,41.0915,41.3482,137556.0
2018-11-02 15:15:00,43.49,43.57,43.3,43.42,28266.0,41.3482,41.4243,41.1676,41.2817,28266.0
2018-11-02 15:20:00,43.42,43.59,43.42,43.57,23444.0,41.2817,41.4433,41.2817,41.4243,23444.0
2018-11-02 15:25:00,43.62,43.66,43.34,43.45,76009.0,41.4718,41.5098,41.2056,41.3102,76009.0
2018-11-02 15:30:00,43.44,43.45,43.28,43.36,35156.0,41.3007,41.3102,41.1485,41.2246,35156.0
2018-11-02 15:35:00,43.37,43.5,43.23,43.49,35053.0,41.2341,41.3577,41.101,41.3482,35053.0
2018-11-02 15:40:00,43.47,43.61,43.43,43.53,32079.0,41.3292,41.4623,41.2912,41.3862,32079.0
2018-11-02 15:45:00,43.55,43.59,43.37,43.51,102673.0,41.4052,41.4433,41.2341,41.3672,102673.0
2018-11-02 15:50:00,43.5,43.63,43.49,43.51,75352.0,41.3577,41.4813,41.3482,41.3672,75352.0
2018-11-02 15:55:00,43.5,43.65,43.28,43.47,163072.0,41.3577,41.5003,41.1485,41.3292,163072.0
2018-11-05 09:30:00,43.78,44.01,43.74,43.96,120009.0,41.6239,41.8426,41.5859,41.7951,120009.0
2018-11-05 09:35:00,43.9,44.05,43.85,43.88,72152.0,41.738,41.8806,41.6905,41.719,72152.0
2018-11-05 09:40:00,43.89,43.93,43.69,43.71,63951.0,41.7285,41.7665,41.5384,41.5574,63951.0
2018-11-05 09:45:00,43.75,43.8,43.69,43.72,28217.0,41.5954,41.6429,41.5384,41.5669,28217.0
2018-11-05 09:50:00,43.82,43.88,43.74,43.79,16587.0,41.662,41.719,41.5859,41.6334,16587.0
2018-11-05 09:55:00,43.79,43.85,43.61,43.64,42412.0,41.6334,41.6905,41.4623,41.4908,42412.0
2018-11-05 10:00:00,43.69,43.69,43.51,43.58,21963.0,41.5384,41.5384,41.3672,41.4338,21963.0
2018-11-05 10:05:00,43.59,43.64,43.47,43.47,34599.0,41.4433,41.4908,41.3292,41.3292,34599.0
2018-11-05 10:10:00,43.45,43.45,43.28,43.38,55850.0,41.3102,41.3102,41.1485,41.2436,55850.0
2018-11-05 10:15:00,43.37,43.45,43.35,43.41,27241.0,41.2341,41.3102,41.2151,41.2721,27241.0
2018-11-05 10:20:00,43.44,43.44,43.29,43.36,16624.0,41.3007,41.3007,41.1581,41.2246,16624.0
2018-11-05 10:25:00,43.37,43.54,43.31,43.49,33737.0,41.2341,41.3957,41.1771,41.3482,33737.0
2018-11-05 10:30:00,43.49,43.77,43.49,43.66,59526.0,41.3482,41.6144,41.3482,41.5098,59526.0
2018-11-05 10:35:00,43.68,43.72,43.58,43.64,23809.0,41.5288,41.5669,41.4338,41.4908,23809.0
2018-11-05 10:40:00,43.61,43.81,43.61,43.69,30012.0,41.4623,41.6524,41.4623,41.5384,30012.0
2018-11-05 10:45:00,43.68,43.71,43.54,43.63,25400.0,41.5288,41.5574,41.3957,41.4813,25400.0
2018-11-05 10:50:00,43.64,43.83,43.6,43.8,23550.0,41.4908,41.6715,41.4528,41.6429,23550.0
2018-11-05 10:55:00,43.81,44.03,43.78,43.99,61269.0,41.6524,41.8616,41.6239,41.8236,61269.0
2018-11-05 11:00:00,43.99,44.02,43.9,44.01,41314.0,41.8236,41.8521,41.738,41.8426,41314.0
2018-11-05 11:05:00,43.96,44.07,43.93,43.93,47768.0,41.7951,41.8996,41.7665,41.7665,47768.0
2018-11-05 11:10:00,43.94,43.98,43.88,43.92,17174.0,41.776,41.8141,41.719,41.757,17174.0
2018-11-05 11:15:00,43.92,43.95,43.87,43.91,11855.0,41.757,41.7855,41.7095,41.7475,11855.0
2018-11-05 11:20:00,43.89,43.91,43.74,43.78,30015.0,41.7285,41.7475,41.5859,41.6239,30015.0
2018-11-05 11:25:00,43.79,43.8,43.73,43.76,21591.0,41.6334,41.6429,41.5764,41.6049,21591.0
2018-11-05 11:30:00,43.74,43.75,43.63,43.7,55192.0,41.5859,41.5954,41.4813,41.5479,55192.0
2018-11-05 11:35:00,43.68,43.75,43.68,43.73,23821.0,41.5288,41.5954,41.5288,41.5764,23821.0
2018-11-05 11:40:00,43.74,43.83,43.61,43.68,34693.0,41.5859,41.6715,41.4623,41.5288,34693.0
2018-11-05 11:45:00,43.64,43.73,43.62,43.72,23397.0,41.4908,41.5764,41.4718,41.5669,23397.0
2018-11-05 11:50:00,43.74,43.94,43.74,43.91,66642.0,41.5859,41.776,41.5859,41.7475,66642.0
2018-11-05 11:55:00,43.89,43.97,43.84,43.94,9194.0,41.7285,41.8046,41.681,41.776,9194.0
2018-11-05 12:00:00,43.94,43.98,43.86,43.88,15276.0,41.776,41.8141,41.7,41.719,15276.0
2018-11-05 12:05:00,43.88,43.88,43.81,43.85,7365.0,41.719,41.719,41.6524,41.6905,7365.0
2018-11-05 12:10:00,43.77,43.89,43.74,43.89,6537.0,41.6144,41.7285,41.5859,41.7285,6537.0
2018-11-05 12:15:00,43.86,43.88,43.74,43.75,31541.0,41.7,41.719,41.5859,41.5954,31541.0
2018-11-05 12:20:00,43.78,43.89,43.77,43.88,7500.0,41.6239,41.7285,41.6144,41.719,7500.0
2018-11-05 12:25:00,43.89,43.9,43.81,43.82,14200.0,41.7285,41.738,41.6524,41.662,14200.0
2018-11-05 12:30:00,43.83,43.84,43.77,43.79,4350.0,41.6715,41.681,41.6144,41.6334,4350.0
2018-11-05 12:35:00,43.76,43.76,43.69,43.72,36689.0,41.6049,41.6049,41.5384,41.5669,36689.0
2018-11-05 12:40:00,43.72,43.72,43.66,43.68,18747.0,41.5669,41.5669,41.5098,41.5288,18747.0
2018-11-05 12:45:00,43.69,43.7,43.61,43.65,23164.0,41.5384,41.5479,41.4623,41.5003,23164.0
2018-11-05 12:50:00,43.64,43.7,43.63,43.66,26465.0,41.4908,41.5479,41.4813,41.5098,26465.0
2018-11-05 12:55:00,43.66,43.73,43.65,43.7,6200.0,41.5098,41.5764,41.5003,41.5479,6200.0
2018-11-05 13:00:00,43.72,43.74,43.68,43.73,17661.0,41.5669,41.5859,41.5288,41.5764,17661.0
2018-11-05 13:05:00,43.72,43.77,43.68,43.77,26562.0,41.5669,41.6144,41.5288,41.6144,26562.0
2018-11-05 13:10:00,43.76,43.76,43.66,43.75,35433.0,41.6049,41.6049,41.5098,41.5954,35433.0
2018-11-05 13:15:00,43.77,43.83,43.7,43.75,29365.0,41.6144,41.6715,41.5479,41.5954,29365.0
2018-11-05 13:20:00,43.78,43.84,43.75,43.82,9645.0,41.6239,41.681,41.5954,41.662,9645.0
2018-11-05 13:25:00,43.8,43.84,43.79,43.8,1200.0,41.6429,41.681,41.6334,41.6429,1200.0
2018-11-05 13:30:00,43.8,43.88,43.78,43.82,8990.0,41.6429,41.719,41.6239,41.662,8990.0
2018-11-05 13:35:00,43.81,43.96,43.79,43.93,18073.0,41.6524,41.7951,41.6334,41.7665,18073.0
2018-11-05 13:40:00,43.93,43.96,43.89,43.93,20504.0,41.7665,41.7951,41.7285,41.7665,20504.0
2018-11-05 13:45:00,43.9,43.95,43.89,43.95,10173.0,41.738,41.7855,41.7285,41.7855,10173.0
2018-11-05 13:50:00,43.91,44.02,43.9,43.99,34059.0,41.7475,41.8521,41.738,41.8236,34059.0
2018-11-05 13:55:00,43.99,44.05,43.99,44.0,8597.0,41.8236,41.8806,41.8236,41.8331,8597.0
2018-11-05 14:00:00,44.0,44.01,43.89,43.89,43406.0,41.8331,41.8426,41.7285,41.7285,43406.0
2018-11-05 14:05:00,43.93,43.96,43.88,43.96,19099.0,41.7665,41.7951,41.719,41.7951,19099.0
2018-11-05 14:10:00,43.97,44.04,43.94,44.02,15288.0,41.8046,41.8711,41.776,41.8521,15288.0
2018-11-05 14:15:00,44.01,44.21,43.98,44.18,27193.0,41.8426,42.0327,41.8141,42.0042,27193.0
2018-11-05 14:20:00,44.21,44.36,44.2,44.35,51067.0,42.0327,42.1754,42.0232,42.1658,51067.0
2018-11-05 14:25:00,44.37,44.37,44.29,44.36,27843.0,42.1849,42.1849,42.1088,42.1754,27843.0
2018-11-05 14:30:00,44.35,44.35,44.27,44.28,43591.0,42.1658,42.1658,42.0898,42.0993,43591.0
2018-11-05 14:35:00,44.25,44.3,44.24,44.3,46498.0,42.0708,42.1183,42.0613,42.1183,46498.0
2018-11-05 14:40:00,44.31,44.42,44.3,44.42,43175.0,42.1278,42.2324,42.1183,42.2324,43175.0
2018-11-05 14:45:00,44.45,44.53,44.4,44.44,90823.0,42.2609,42.337,42.2134,42.2514,90823.0
2018-11-05 14:50:00,44.45,44.53,44.45,44.52,27838.0,42.2609,42.337,42.2609,42.3275,27838.0
2018-11-05 14:55:00,44.46,44.48,44.4,44.41,21179.0,42.2704,42.2894,42.2134,42.2229,21179.0
2018-11-05 15:00:00,44.44,44.44,44.34,44.38,16020.0,42.2514,42.2514,42.1563,42.1944,16020.0
2018-11-05 15:05:00,44.4,44.5,44.36,44.36,18931.0,42.2134,42.3085,42.1754,42.1754,18931.0
2018-11-05 15:10:00,44.39,44.51,44.39,44.47,42061.0,42.2039,42.318,42.2039,42.2799,42061.0
2018-11-05 15:15:00,44.46,44.46,44.27,44.3,23936.0,42.2704,42.2704,42.0898,42.1183,23936.0
2018-11-05 15:20:00,44.3,44.3,44.13,44.13,48542.0,42.1183,42.1183,41.9567,41.9567,48542.0
2018-11-05 15:25:00,44.12,44.21,43.98,44.21,77457.0,41.9472,42.0327,41.8141,42.0327,77457.0
2018-11-05 15:30:00,44.2,44.21,44.08,44.2,37574.0,42.0232,42.0327,41.9091,42.0232,37574.0
2018-11-05 15:35:00,44.21,44.24,44.13,44.2,49585.0,42.0327,42.0613,41.9567,42.0232,49585.0
2018-11-05 15:40:00,44.19,44.25,44.14,44.21,51357.0,42.0137,42.0708,41.9662,42.0327,51357.0
2018-11-05 15:45:00,44.21,44.23,44.07,44.18,42327.0,42.0327,42.0518,41.8996,42.0042,42327.0
2018-11-05 15:50:00,44.19,44.25,44.1,44.24,44545.0,42.0137,42.0708,41.9282,42.0613,44545.0
2018-11-05 15:55:00,44.25,44.36,44.19,44.25,107311.0,42.0708,42.1754,42.0137,42.0708,107311.0
2018-11-06 09:30:00,44.21,44.53,44.17,44.5,133643.0,42.0327,42.337,41.9947,42.3085,133643.0
2018-11-06 09:35:00,44.51,44.74,44.48,44.68,71559.0,42.318,42.5366,42.2894,42.4796,71559.0
2018-11-06 09:40:00,44.67,44.8,44.66,44.73,63011.0,42.4701,42.5937,42.4606,42.5271,63011.0
2018-11-06 09:45:00,44.76,44.91,44.76,44.88,44077.0,42.5557,42.6983,42.5557,42.6697,44077.0
2018-11-06 09:50:00,44.87,44.87,44.77,44.84,25190.0,42.6602,42.6602,42.5652,42.6317,25190.0
2018-11-06 09:55:00,44.84,44.95,44.77,44.84,67545.0,42.6317,42.7363,42.5652,42.6317,67545.0
2018-11-06 10:00:00,44.84,44.84,44.72,44.74,28910.0,42.6317,42.6317,42.5176,42.5366,28910.0
2018-11-06 10:05:00,44.74,44.74,44.63,44.67,18876.0,42.5366,42.5366,42.4321,42.4701,18876.0
2018-11-06 10:10:00,44.68,44.75,44.67,44.75,14887.0,42.4796,42.5462,42.4701,42.5462,14887.0
2018-11-06 10:15:00,44.77,44.8,44.65,44.65,30979.0,42.5652,42.5937,42.4511,42.4511,30979.0
2018-11-06 10:20:00,44.7,44.82,44.69,44.81,36897.0,42.4986,42.6127,42.4891,42.6032,36897.0
2018-11-06 10:25:00,44.85,44.87,44.68,44.68,19489.0,42.6412,42.6602,42.4796,42.4796,19489.0
2018-11-06 10:30:00,44.71,44.75,44.68,44.73,11332.0,42.5081,42.5462,42.4796,42.5271,11332.0
2018-11-06 10:35:00,44.75,44.75,44.48,44.52,56653.0,42.5462,42.5462,42.2894,42.3275,56653.0
2018-11-06 10:40:00,44.53,44.72,44.48,44.71,16585.0,42.337,42.5176,42.2894,42.5081,16585.0
2018-11-06 10:45:00,44.73,44.8,44.71,44.74,13645.0,42.5271,42.5937,42.5081,42.5366,13645.0
2018-11-06 10:50:00,44.77,44.77,44.65,44.77,13176.0,42.5652,42.5652,42.4511,42.5652,13176.0
2018-11-06 10:55:00,44.75,44.77,44.65,44.72,5403.0,42.5462,42.5652,42.4511,42.5176,5403.0
2018-11-06 11:00:00,44.72,44.73,44.59,44.6,10642.0,42.5176,42.5271,42.394,42.4035,10642.0
2018-11-06 11:05:00,44.59,44.73,44.58,44.67,18272.0,42.394,42.5271,42.3845,42.4701,18272.0
2018-11-06 11:10:00,44.59,44.9,44.55,44.89,17931.0,42.394,42.6888,42.356,42.6793,17931.0
2018-11-06 11:15:00,44.89,44.9,44.79,44.81,45747.0,42.6793,42.6888,42.5842,42.6032,45747.0
2018-11-06 11:20:00,44.74,44.74,44.59,44.66,13994.0,42.5366,42.5366,42.394,42.4606,13994.0
2018-11-06 11:25:00,44.68,44.76,44.65,44.65,22927.0,42.4796,42.5557,42.4511,42.4511,22927.0
2018-11-06 11:30:00,44.64,44.64,44.52,44.52,11699.0,42.4416,42.4416,42.3275,42.3275,11699.0
2018-11-06 11:35:00,44.55,44.7,44.54,44.68,5580.0,42.356,42.4986,42.3465,42.4796,5580.0
2018-11-06 11:40:00,44.69,44.72,44.63,44.66,6757.0,42.4891,42.5176,42.4321,42.4606,6757.0
2018-11-06 11:45:00,44.71,44.71,44.68,44.68,4000.0,42.5081,42.5081,42.4796,42.4796,4000.0
2018-11-06 11:50:00,44.68,44.72,44.64,44.67,15089.0,42.4796,42.5176,42.4416,42.4701,15089.0
2018-11-06 11:55:00,44.68,44.8,44.67,44.68,15724.0,42.4796,42.5937,42.4701,42.4796,15724.0
2018-11-06 12:00:00,44.68,44.74,44.68,44.72,4268.0,42.4796,42.5366,42.4796,42.5176,4268.0
2018-11-06 12:05:00,44.76,44.89,44.76,44.78,38853.0,42.5557,42.6793,42.5557,42.5747,38853.0
2018-11-06 12:10:00,44.8,44.83,44.76,44.79,16956.0,42.5937,42.6222,42.5557,42.5842,16956.0
2018-11-06 12:15:00,44.75,44.77,44.73,44.76,10233.0,42.5462,42.5652,42.5271,42.5557,10233.0
2018-11-06 12:20:00,44.79,44.79,44.7,44.75,6606.0,42.5842,42.5842,42.4986,42.5462,6606.0
2018-11-06 12:25:00,44.76,44.83,44.75,44.8,6736.0,42.5557,42.6222,42.5462,42.5937,6736.0
2018-11-06 12:30:00,44.8,44.88,44.8,44.88,6725.0,42.5937,42.6697,42.5937,42.6697,6725.0
2018-11-06 12:35:00,44.86,44.93,44.86,44.93,8218.0,42.6507,42.7173,42.6507,42.7173,8218.0
2018-11-06 12:40:00,44.95,45.02,44.95,45.0,24439.0,42.7363,42.8029,42.7363,42.7838,24439.0
2018-11-06 12:45:00,45.01,45.01,44.91,44.92,24804.0,42.7933,42.7933,42.6983,42.7078,24804.0
2018-11-06 12:50:00,44.96,44.96,44.87,44.88,6596.0,42.7458,42.7458,42.6602,42.6697,6596.0
2018-11-06 12:55:00,44.89,44.92,44.87,44.89,27814.0,42.6793,42.7078,42.6602,42.6793,27814.0
2018-11-06 13:00:00,44.91,44.95,44.9,44.94,5015.0,42.6983,42.7363,42.6888,42.7268,5015.0
2018-11-06 13:05:00,44.94,44.97,44.92,44.93,3240.0,42.7268,42.7553,42.7078,42.7173,3240.0
2018-11-06 13:10:00,44.94,44.94,44.91,44.93,7227.0,42.7268,42.7268,42.6983,42.7173,7227.0
2018-11-06 13:15:00,44.97,44.98,44.94,44.97,6053.0,42.7553,42.7648,42.7268,42.7553,6053.0
2018-11-06 13:20:00,44.95,44.95,44.88,44.91,57658.0,42.7363,42.7363,42.6697,42.6983,57658.0
2018-11-06 13:25:00,44.9,44.9,44.84,44.85,17785.0,42.6888,42.6888,42.6317,42.6412,17785.0
2018-11-06 13:30:00,44.82,44.88,44.8,44.86,17175.0,42.6127,42.6697,42.5937,42.6507,17175.0
2018-11-06 13:35:00,44.89,44.9,44.86,44.86,5558.0,42.6793,42.6888,42.6507,42.6507,5558.0
2018-11-06 13:40:00,44.86,44.89,44.83,44.83,9485.0,42.6507,42.6793,42.6222,42.6222,9485.0
2018-11-06 13:45:00,44.87,44.88,44.82,44.83,42364.0,42.6602,42.6697,42.6127,42.6222,42364.0
2018-11-06 13:50:00,44.84,44.95,44.84,44.92,15917.0,42.6317,42.7363,42.6317,42.7078,15917.0
2018-11-06 13:55:00,44.92,44.92,44.88,44.89,6944.0,42.7078,42.7078,42.6697,42.6793,6944.0
2018-11-06 14:00:00,44.88,44.88,44.7,44.75,52176.0,42.6697,42.6697,42.4986,42.5462,52176.0
2018-11-06 14:05:00,44.74,44.8,44.74,44.77,14367.0,42.5366,42.5937,42.5366,42.5652,14367.0
2018-11-06 14:10:00,44.77,44.79,44.73,44.74,12738.0,42.5652,42.5842,42.5271,42.5366,12738.0
2018-11-06 14:15:00,44.74,44.74,44.64,44.68,12835.0,42.5366,42.5366,42.4416,42.4796,12835.0
2018-11-06 14:20:00,44.68,44.68,44.59,44.61,23177.0,42.4796,42.4796,42.394,42.413,23177.0
2018-11-06 14:25:00,44.59,44.59,44.28,44.35,68612.0,42.394,42.394,42.0993,42.1658,68612.0
2018-11-06 14:30:00,44.35,44.47,44.28,44.42,51873.0,42.1658,42.2799,42.0993,42.2324,51873.0
2018-11-06 14:35:00,44.42,44.53,44.39,44.41,39940.0,42.2324,42.337,42.2039,42.2229,39940.0
2018-11-06 14:40:00,44.44,44.5,44.44,44.49,31229.0,42.2514,42.3085,42.2514,42.299,31229.0
2018-11-06 14:45:00,44.47,44.57,44.47,44.56,33848.0,42.2799,42.375,42.2799,42.3655,33848.0
2018-11-06 14:50:00,44.58,44.62,44.52,44.53,8812.0,42.3845,42.4226,42.3275,42.337,8812.0
2018-11-06 14:55:00,44.5,44.6,44.49,44.56,12302.0,42.3085,42.4035,42.299,42.3655,12302.0
2018-11-06 15:00:00,44.53,44.64,44.42,44.56,21767.0,42.337,42.4416,42.2324,42.3655,21767.0
2018-11-06 15:05:00,44.56,44.65,44.56,44.63,15785.0,42.3655,42.4511,42.3655,42.4321,15785.0
2018-11-06 15:10:00,44.62,44.73,44.61,44.64,16133.0,42.4226,42.5271,42.413,42.4416,16133.0
2018-11-06 15:15:00,44.65,44.72,44.64,44.72,5370.0,42.4511,42.5176,42.4416,42.5176,5370.0
2018-11-06 15:20:00,44.68,44.81,44.61,44.77,40461.0,42.4796,42.6032,42.413,42.5652,40461.0
2018-11-06 15:25:00,44.75,44.78,44.68,44.74,9773.0,42.5462,42.5747,42.4796,42.5366,9773.0
2018-11-06 15:30:00,44.75,44.79,44.71,44.75,19467.0,42.5462,42.5842,42.5081,42.5462,19467.0
2018-11-06 15:35:00,44.73,44.84,44.68,44.72,21929.0,42.5271,42.6317,42.4796,42.5176,21929.0
2018-11-06 15:40:00,44.72,44.74,44.65,44.66,18005.0,42.5176,42.5366,42.4511,42.4606,18005.0
2018-11-06 15:45:00,44.65,44.8,44.55,44.76,95378.0,42.4511,42.5937,42.356,42.5557,95378.0
2018-11-06 15:50:00,44.77,45.03,44.76,44.99,75988.0,42.5652,42.8124,42.5557,42.7743,75988.0
2018-11-06 15:55:00,45.0,45.17,45.0,45.08,140900.0,42.7838,42.9455,42.7838,42.8599,140900.0
2018-11-07 09:30:00,46.3,46.45,46.22,46.45,228575.0,44.0198,44.1624,43.9438,44.1624,228575.0
2018-11-07 09:35:00,46.45,46.69,46.41,46.66,159374.0,44.1624,44.3906,44.1244,44.3621,159374.0
2018-11-07 09:40:00,46.68,46.68,46.4,46.47,97442.0,44.3811,44.3811,44.1149,44.1814,97442.0
2018-11-07 09:45:00,46.48,46.52,46.29,46.4,46602.0,44.191,44.229,44.0103,44.1149,46602.0
2018-11-07 09:50:00,46.38,46.46,46.2,46.23,56573.0,44.0959,44.1719,43.9247,43.9533,56573.0
2018-11-07 09:55:00,46.23,46.31,46.2,46.2,56879.0,43.9533,44.0293,43.9247,43.9247,56879.0
2018-11-07 10:00:00,46.2,46.4,46.17,46.2,67130.0,43.9247,44.1149,43.8962,43.9247,67130.0
2018-11-07 10:05:00,46.17,46.17,46.05,46.17,64753.0,43.8962,43.8962,43.7821,43.8962,64753.0
2018-11-07 10:10:00,46.19,46.37,46.15,46.37,49717.0,43.9152,44.0864,43.8772,44.0864,49717.0
2018-11-07 10:15:00,46.35,46.43,46.27,46.3,47188.0,44.0674,44.1434,43.9913,44.0198,47188.0
2018-11-07 10:20:00,46.3,46.4,46.16,46.36,42958.0,44.0198,44.1149,43.8867,44.0769,42958.0
2018-11-07 10:25:00,46.36,46.52,46.36,46.52,52191.0,44.0769,44.229,44.0769,44.229,52191.0
2018-11-07 10:30:00,46.49,46.64,46.48,46.64,75714.0,44.2005,44.3431,44.191,44.3431,75714.0
2018-11-07 10:35:00,46.63,46.86,46.61,46.86,87175.0,44.3336,44.5522,44.3145,44.5522,87175.0
2018-11-07 10:40:00,46.87,46.92,46.81,46.87,47007.0,44.5617,44.6093,44.5047,44.5617,47007.0
2018-11-07 10:45:00,46.89,46.94,46.79,46.79,79325.0,44.5808,44.6283,44.4857,44.4857,79325.0
2018-11-07 10:50:00,46.78,46.91,46.76,46.78,37109.0,44.4762,44.5998,44.4572,44.4762,37109.0
2018-11-07 10:55:00,46.76,46.85,46.74,46.78,26021.0,44.4572,44.5427,44.4381,44.4762,26021.0
2018-11-07 11:00:00,46.8,46.81,46.68,46.8,43710.0,44.4952,44.5047,44.3811,44.4952,43710.0
2018-11-07 11:05:00,46.79,46.97,46.75,46.86,24004.0,44.4857,44.6568,44.4477,44.5522,24004.0
2018-11-07 11:10:00,46.89,46.95,46.86,46.9,27808.0,44.5808,44.6378,44.5522,44.5903,27808.0
2018-11-07 11:15:00,46.91,46.97,46.77,46.84,17173.0,44.5998,44.6568,44.4667,44.5332,17173.0
2018-11-07 11:20:00,46.82,46.83,46.73,46.8,27852.0,44.5142,44.5237,44.4286,44.4952,27852.0
2018-11-07 11:25:00,46.8,46.82,46.74,46.75,12352.0,44.4952,44.5142,44.4381,44.4477,12352.0
2018-11-07 11:30:00,46.76,46.88,46.76,46.83,17571.0,44.4572,44.5713,44.4572,44.5237,17571.0
2018-11-07 11:35:00,46.82,46.88,46.78,46.87,12620.0,44.5142,44.5713,44.4762,44.5617,12620.0
2018-11-07 11:40:00,46.87,46.91,46.79,46.8,21386.0,44.5617,44.5998,44.4857,44.4952,21386.0
2018-11-07 11:45:00,46.82,46.92,46.82,46.92,16614.0,44.5142,44.6093,44.5142,44.6093,16614.0
2018-11-07 11:50:00,46.87,47.08,46.87,47.07,67118.0,44.5617,44.7614,44.5617,44.7519,67118.0
2018-11-07 11:55:00,47.08,47.2,47.02,47.18,52603.0,44.7614,44.8755,44.7044,44.8565,52603.0
2018-11-07 12:00:00,47.2,47.25,47.16,47.22,64127.0,44.8755,44.923,44.8375,44.8945,64127.0
2018-11-07 12:05:00,47.21,47.24,47.17,47.18,76706.0,44.885,44.9135,44.847,44.8565,76706.0
2018-11-07 12:10:00,47.2,47.21,47.15,47.2,39973.0,44.8755,44.885,44.828,44.8755,39973.0
2018-11-07 12:15:00,47.19,47.19,47.1,47.13,35906.0,44.866,44.866,44.7804,44.8089,35906.0
2018-11-07 12:20:00,47.13,47.14,47.06,47.12,58989.0,44.8089,44.8184,44.7424,44.7994,58989.0
2018-11-07 12:25:00,47.13,47.14,47.06,47.06,41194.0,44.8089,44.8184,44.7424,44.7424,41194.0
2018-11-07 12:30:00,47.06,47.15,47.06,47.14,23663.0,44.7424,44.828,44.7424,44.8184,23663.0
2018-11-07 12:35:00,47.17,47.17,47.09,47.09,10750.0,44.847,44.847,44.7709,44.7709,10750.0
2018-11-07 12:40:00,47.11,47.12,47.03,47.05,19666.0,44.7899,44.7994,44.7139,44.7329,19666.0
2018-11-07 12:45:00,47.04,47.17,47.04,47.12,8412.0,44.7234,44.847,44.7234,44.7994,8412.0
2018-11-07 12:50:00,47.14,47.25,47.13,47.23,15825.0,44.8184,44.923,44.8089,44.904,15825.0
2018-11-07 12:55:00,47.25,47.3,47.23,47.24,24780.0,44.923,44.9706,44.904,44.9135,24780.0
2018-11-07 13:00:00,47.25,47.35,47.24,47.24,31134.0,44.923,45.0181,44.9135,44.9135,31134.0
2018-11-07 13:05:00,47.25,47.32,47.23,47.32,26170.0,44.923,44.9896,44.904,44.9896,26170.0
2018-11-07 13:10:00,47.29,47.34,47.25,47.26,64207.0,44.9611,45.0086,44.923,44.9325,64207.0
2018-11-07 13:15:00,47.25,47.32,47.21,47.29,18324.0,44.923,44.9896,44.885,44.9611,18324.0
2018-11-07 13:20:00,47.28,47.29,47.25,47.25,9348.0,44.9516,44.9611,44.923,44.923,9348.0
2018-11-07 13:25:00,47.29,47.33,47.27,47.3,15778.0,44.9611,44.9991,44.942,44.9706,15778.0
2018-11-07 13:30:00,47.32,47.35,47.24,47.25,10491.0,44.9896,45.0181,44.9135,44.923,10491.0
2018-11-07 13:35:00,47.22,47.24,47.2,47.21,6682.0,44.8945,44.9135,44.8755,44.885,6682.0
2018-11-07 13:40:00,47.2,47.25,47.1,47.11,17620.0,44.8755,44.923,44.7804,44.7899,17620.0
2018-11-07 13:45:00,47.12,47.12,47.04,47.06,25166.0,44.7994,44.7994,44.7234,44.7424,25166.0
2018-11-07 13:50:00,47.06,47.09,46.99,47.02,39435.0,44.7424,44.7709,44.6758,44.7044,39435.0
2018-11-07 13:55:00,47.02,47.14,47.01,47.12,28252.0,44.7044,44.8184,44.6949,44.7994,28252.0
2018-11-07 14:00:00,47.11,47.23,47.11,47.21,53291.0,44.7899,44.904,44.7899,44.885,53291.0
2018-11-07 14:05:00,47.21,47.34,47.21,47.32,62244.0,44.885,45.0086,44.885,44.9896,62244.0
2018-11-07 14:10:00,47.31,47.48,47.31,47.39,118124.0,44.9801,45.1417,44.9801,45.0561,118124.0
2018-11-07 14:15:00,47.41,47.45,47.36,47.38,11192.0,45.0752,45.1132,45.0276,45.0466,11192.0
2018-11-07 14:20:00,47.39,47.46,47.39,47.44,46296.0,45.0561,45.1227,45.0561,45.1037,46296.0
2018-11-07 14:25:00,47.42,47.5,47.42,47.48,50014.0,45.0847,45.1607,45.0847,45.1417,50014.0
2018-11-07 14:30:00,47.48,47.59,47.43,47.53,75573.0,45.1417,45.2463,45.0942,45.1892,75573.0
2018-11-07 14:35:00,47.55,47.67,47.53,47.62,64367.0,45.2083,45.3223,45.1892,45.2748,64367.0
2018-11-07 14:40:00,47.62,47.66,47.49,47.51,57413.0,45.2748,45.3128,45.1512,45.1702,57413.0
2018-11-07 14:45:00,47.49,47.57,47.38,47.45,36756.0,45.1512,45.2273,45.0466,45.1132,36756.0
2018-11-07 14:50:00,47.45,47.53,47.41,47.5,27534.0,45.1132,45.1892,45.0752,45.1607,27534.0
2018-11-07 14:55:00,47.45,47.54,47.45,47.48,14339.0,45.1132,45.1987,45.1132,45.1417,14339.0
2018-11-07 15:00:00,47.53,47.6,47.48,47.53,65307.0,45.1892,45.2558,45.1417,45.1892,65307.0
2018-11-07 15:05:00,47.55,47.64,47.54,47.58,45957.0,45.2083,45.2938,45.1987,45.2368,45957.0
2018-11-07 15:10:00,47.59,47.76,47.54,47.75,43184.0,45.2463,45.4079,45.1987,45.3984,43184.0
2018-11-07 15:15:00,47.73,47.74,47.65,47.66,31297.0,45.3794,45.3889,45.3033,45.3128,31297.0
2018-11-07 15:20:00,47.66,47.69,47.63,47.68,24644.0,45.3128,45.3414,45.2843,45.3319,24644.0
2018-11-07 15:25:00,47.72,47.81,47.69,47.8,31341.0,45.3699,45.4555,45.3414,45.4459,31341.0
2018-11-07 15:30:00,47.78,47.88,47.73,47.85,37420.0,45.4269,45.522,45.3794,45.4935,37420.0
2018-11-07 15:35:00,47.88,47.89,47.75,47.79,56321.0,45.522,45.5315,45.3984,45.4364,56321.0
2018-11-07 15:40:00,47.78,47.81,47.66,47.68,79645.0,45.4269,45.4555,45.3128,45.3319,79645.0
2018-11-07 15:45:00,47.68,47.79,47.65,47.71,95831.0,45.3319,45.4364,45.3033,45.3604,95831.0
2018-11-07 15:50:00,47.72,47.83,47.72,47.83,71208.0,45.3699,45.4745,45.3699,45.4745,71208.0
2018-11-07 15:55:00,47.84,48.01,47.83,47.9,199204.0,45.484,45.6456,45.4745,45.541,199204.0
2018-11-08 09:30:00,47.54,47.69,47.49,47.56,120607.0,45.1987,45.3414,45.1512,45.2178,120607.0
2018-11-08 09:35:00,47.6,47.78,47.52,47.75,68195.0,45.2558,45.4269,45.1797,45.3984,68195.0
2018-11-08 09:40:00,47.74,47.85,47.69,47.72,83609.0,45.3889,45.4935,45.3414,45.3699,83609.0
2018-11-08 09:45:00,47.76,47.93,47.72,47.82,56143.0,45.4079,45.5695,45.3699,45.465,56143.0
2018-11-08 09:50:00,47.84,47.93,47.82,47.87,54104.0,45.484,45.5695,45.465,45.5125,54104.0
2018-11-08 09:55:00,47.88,47.96,47.84,47.91,39831.0,45.522,45.5981,45.484,45.5505,39831.0
2018-11-08 10:00:00,47.91,47.93,47.84,47.93,18534.0,45.5505,45.5695,45.484,45.5695,18534.0
2018-11-08 10:05:00,47.92,47.95,47.7,47.73,44454.0,45.56,45.5886,45.3509,45.3794,44454.0
2018-11-08 10:10:00,47.73,47.78,47.52,47.56,45413.0,45.3794,45.4269,45.1797,45.2178,45413.0
2018-11-08 10:15:00,47.56,47.63,47.5,47.62,20114.0,45.2178,45.2843,45.1607,45.2748,20114.0
2018-11-08 10:20:00,47.62,47.66,47.52,47.54,19302.0,45.2748,45.3128,45.1797,45.1987,19302.0
2018-11-08 10:25:00,47.54,47.69,47.54,47.63,10827.0,45.1987,45.3414,45.1987,45.2843,10827.0
2018-11-08 10:30:00,47.58,47.76,47.58,47.73,19055.0,45.2368,45.4079,45.2368,45.3794,19055.0
2018-11-08 10:35:00,47.76,47.84,47.65,47.82,24748.0,45.4079,45.484,45.3033,45.465,24748.0
2018-11-08 10:40:00,47.8,47.8,47.68,47.69,30006.0,45.4459,45.4459,45.3319,45.3414,30006.0
2018-11-08 10:45:00,47.62,47.7,47.58,47.68,15586.0,45.2748,45.3509,45.2368,45.3319,15586.0
2018-11-08 10:50:00,47.7,47.83,47.7,47.79,16466.0,45.3509,45.4745,45.3509,45.4364,16466.0
2018-11-08 10:55:00,47.8,47.85,47.78,47.8,17572.0,45.4459,45.4935,45.4269,45.4459,17572.0
2018-11-08 11:00:00,47.79,47.87,47.75,47.87,11878.0,45.4364,45.5125,45.3984,45.5125,11878.0
2018-11-08 11:05:00,47.85,47.95,47.83,47.91,16050.0,45.4935,45.5886,45.4745,45.5505,16050.0
2018-11-08 11:10:00,47.9,47.9,47.83,47.85,34178.0,45.541,45.541,45.4745,45.4935,34178.0
2018-11-08 11:15:00,47.82,47.87,47.8,47.86,9616.0,45.465,45.5125,45.4459,45.503,9616.0
2018-11-08 11:20:00,47.85,47.86,47.66,47.69,19475.0,45.4935,45.503,45.3128,45.3414,19475.0
2018-11-08 11:25:00,47.7,47.81,47.7,47.81,7422.0,45.3509,45.4555,45.3509,45.4555,7422.0
2018-11-08 11:30:00,47.8,47.97,47.8,47.95,16532.0,45.4459,45.6076,45.4459,45.5886,16532.0
2018-11-08 11:35:00,47.91,47.93,47.88,47.9,31900.0,45.5505,45.5695,45.522,45.541,31900.0
2018-11-08 11:40:00,47.92,48.02,47.91,47.97,80626.0,45.56,45.6551,45.5505,45.6076,80626.0
2018-11-08 11:45:00,47.93,48.01,47.93,48.0,5864.0,45.5695,45.6456,45.5695,45.6361,5864.0
2018-11-08 11:50:00,47.99,48.01,47.9,47.9,13645.0,45.6266,45.6456,45.541,45.541,13645.0
2018-11-08 11:55:00,47.91,47.94,47.9,47.92,11543.0,45.5505,45.579,45.541,45.56,11543.0
2018-11-08 12:00:00,47.94,47.94,47.88,47.91,30180.0,45.579,45.579,45.522,45.5505,30180.0
2018-11-08 12:05:00,47.97,48.04,47.94,47.95,46483.0,45.6076,45.6741,45.579,45.5886,46483.0
2018-11-08 12:10:00,47.94,48.05,47.94,48.02,26726.0,45.579,45.6836,45.579,45.6551,26726.0
2018-11-08 12:15:00,48.01,48.07,48.0,48.06,31153.0,45.6456,45.7026,45.6361,45.6931,31153.0
2018-11-08 12:20:00,48.06,48.07,48.0,48.0,28776.0,45.6931,45.7026,45.6361,45.6361,28776.0
2018-11-08 12:25:00,48.03,48.04,47.91,47.92,25140.0,45.6646,45.6741,45.5505,45.56,25140.0
2018-11-08 12:30:00,47.9,47.93,47.87,47.93,46215.0,45.541,45.5695,45.5125,45.5695,46215.0
2018-11-08 12:35:00,47.92,47.97,47.91,47.94,30180.0,45.56,45.6076,45.5505,45.579,30180.0
2018-11-08 12:40:00,47.97,47.99,47.93,47.93,19274.0,45.6076,45.6266,45.5695,45.5695,19274.0
2018-11-08 12:45:00,47.93,47.96,47.9,47.9,3298.0,45.5695,45.5981,45.541,45.541,3298.0
2018-11-08 12:50:00,47.9,47.9,47.81,47.82,29400.0,45.541,45.541,45.4555,45.465,29400.0
2018-11-08 12:55:00,47.83,47.84,47.77,47.78,19438.0,45.4745,45.484,45.4174,45.4269,19438.0
2018-11-08 13:00:00,47.77,47.83,47.77,47.79,26935.0,45.4174,45.4745,45.4174,45.4364,26935.0
2018-11-08 13:05:00,47.81,47.81,47.73,47.74,22417.0,45.4555,45.4555,45.3794,45.3889,22417.0
2018-11-08 13:10:00,47.76,47.77,47.71,47.74,36488.0,45.4079,45.4174,45.3604,45.3889,36488.0
2018-11-08 13:15:00,47.77,47.77,47.71,47.71,5868.0,45.4174,45.4174,45.3604,45.3604,5868.0
2018-11-08 13:20:00,47.7,47.71,47.58,47.67,42888.0,45.3509,45.3604,45.2368,45.3223,42888.0
2018-11-08 13:25:00,47.69,47.69,47.55,47.56,20011.0,45.3414,45.3414,45.2083,45.2178,20011.0
2018-11-08 13:30:00,47.52,47.57,47.5,47.56,39787.0,45.1797,45.2273,45.1607,45.2178,39787.0
2018-11-08 13:35:00,47.56,47.61,47.55,47.59,14697.0,45.2178,45.2653,45.2083,45.2463,14697.0
2018-11-08 13:40:00,47.61,47.61,47.51,47.55,8055.0,45.2653,45.2653,45.1702,45.2083,8055.0
2018-11-08 13:45:00,47.56,47.6,47.55,47.58,12710.0,45.2178,45.2558,45.2083,45.2368,12710.0
2018-11-08 13:50:00,47.59,47.63,47.56,47.63,17851.0,45.2463,45.2843,45.2178,45.2843,17851.0
2018-11-08 13:55:00,47.59,47.71,47.59,47.69,24810.0,45.2463,45.3604,45.2463,45.3414,24810.0
2018-11-08 14:00:00,47.68,47.86,47.36,47.47,141907.0,45.3319,45.503,45.0276,45.1322,141907.0
2018-11-08 14:05:00,47.48,47.92,47.48,47.88,88136.0,45.1417,45.56,45.1417,45.522,88136.0
2018-11-08 14:10:00,47.86,47.88,47.77,47.8,72294.0,45.503,45.522,45.4174,45.4459,72294.0
2018-11-08 14:15:00,47.86,47.89,47.65,47.65,40962.0,45.503,45.5315,45.3033,45.3033,40962.0
2018-11-08 14:20:00,47.69,47.75,47.68,47.71,10700.0,45.3414,45.3984,45.3319,45.3604,10700.0
2018-11-08 14:25:00,47.62,47.65,47.43,47.47,28799.0,45.2748,45.3033,45.0942,45.1322,28799.0
2018-11-08 14:30:00,47.43,47.49,47.32,47.35,35791.0,45.0942,45.1512,44.9896,45.0181,35791.0
2018-11-08 14:35:00,47.35,47.43,47.21,47.23,44939.0,45.0181,45.0942,44.885,44.904,44939.0
2018-11-08 14:40:00,47.2,47.23,47.03,47.13,81519.0,44.8755,44.904,44.7139,44.8089,81519.0
2018-11-08 14:45:00,47.09,47.39,47.08,47.33,31540.0,44.7709,45.0561,44.7614,44.9991,31540.0
2018-11-08 14:50:00,47.36,47.46,47.22,47.31,31442.0,45.0276,45.1227,44.8945,44.9801,31442.0
2018-11-08 14:55:00,47.31,47.45,47.3,47.33,14695.0,44.9801,45.1132,44.9706,44.9991,14695.0
2018-11-08 15:00:00,47.35,47.36,47.17,47.2,20861.0,45.0181,45.0276,44.847,44.8755,20861.0
2018-11-08 15:05:00,47.19,47.42,47.19,47.4,15016.0,44.866,45.0847,44.866,45.0656,15016.0
2018-11-08 15:10:00,47.39,47.46,47.27,47.42,34867.0,45.0561,45.1227,44.942,45.0847,34867.0
2018-11-08 15:15:00,47.48,47.56,47.38,47.47,68266.0,45.1417,45.2178,45.0466,45.1322,68266.0
2018-11-08 15:20:00,47.49,47.54,47.4,47.49,21157.0,45.1512,45.1987,45.0656,45.1512,21157.0
2018-11-08 15:25:00,47.47,47.48,47.29,47.29,65090.0,45.1322,45.1417,44.9611,44.9611,65090.0
2018-11-08 15:30:00,47.29,47.39,47.24,47.34,24092.0,44.9611,45.0561,44.9135,45.0086,24092.0
2018-11-08 15:35:00,47.35,47.37,47.11,47.25,20491.0,45.0181,45.0371,44.7899,44.923,20491.0
2018-11-08 15:40:00,47.22,47.35,47.21,47.34,6570.0,44.8945,45.0181,44.885,45.0086,6570.0
2018-11-08 15:45:00,47.31,47.51,47.3,47.47,27345.0,44.9801,45.1702,44.9706,45.1322,27345.0
2018-11-08 15:50:00,47.48,47.6,47.41,47.48,28260.0,45.1417,45.2558,45.0752,45.1417,28260.0
2018-11-08 15:55:00,47.47,47.67,47.43,47.67,63086.0,45.1322,45.3223,45.0942,45.3223,63086.0
2018-11-09 09:30:00,46.95,47.04,46.86,46.9,152624.0,44.6378,44.7234,44.5522,44.5903,152624.0
2018-11-09 09:35:00,46.85,46.96,46.7,46.73,110052.0,44.5427,44.6473,44.4001,44.4286,110052.0
2018-11-09 09:40:00,46.7,46.75,46.51,46.63,78354.0,44.4001,44.4477,44.2195,44.3336,78354.0
2018-11-09 09:45:00,46.62,46.77,46.61,46.67,127912.0,44.3241,44.4667,44.3145,44.3716,127912.0
2018-11-09 09:50:00,46.65,46.68,46.52,46.52,50622.0,44.3526,44.3811,44.229,44.229,50622.0
2018-11-09 09:55:00,46.55,46.65,46.46,46.59,47449.0,44.2575,44.3526,44.1719,44.2955,47449.0
2018-11-09 10:00:00,46.68,46.73,46.48,46.51,31537.0,44.3811,44.4286,44.191,44.2195,31537.0
2018-11-09 10:05:00,46.53,46.63,46.33,46.33,153250.0,44.2385,44.3336,44.0483,44.0483,153250.0
2018-11-09 10:10:00,46.33,46.38,46.25,46.27,140397.0,44.0483,44.0959,43.9723,43.9913,140397.0
2018-11-09 10:15:00,46.25,46.32,46.16,46.26,70808.0,43.9723,44.0388,43.8867,43.9818,70808.0
2018-11-09 10:20:00,46.25,46.37,46.23,46.36,59263.0,43.9723,44.0864,43.9533,44.0769,59263.0
2018-11-09 10:25:00,46.36,46.57,46.36,46.57,68103.0,44.0769,44.2765,44.0769,44.2765,68103.0
2018-11-09 10:30:00,46.58,46.58,46.47,46.52,36477.0,44.286,44.286,44.1814,44.229,36477.0
2018-11-09 10:35:00,46.55,46.68,46.54,46.68,39793.0,44.2575,44.3811,44.248,44.3811,39793.0
2018-11-09 10:40:00,46.66,46.67,46.61,46.61,19514.0,44.3621,44.3716,44.3145,44.3145,19514.0
2018-11-09 10:45:00,46.65,46.65,46.47,46.49,61970.0,44.3526,44.3526,44.1814,44.2005,61970.0
2018-11-09 10:50:00,46.47,46.47,46.34,46.38,46833.0,44.1814,44.1814,44.0578,44.0959,46833.0
2018-11-09 10:55:00,46.36,46.42,46.28,46.38,26822.0,44.0769,44.1339,44.0008,44.0959,26822.0
2018-11-09 11:00:00,46.41,46.55,46.3,46.3,45372.0,44.1244,44.2575,44.0198,44.0198,45372.0
2018-11-09 11:05:00,46.29,46.29,46.12,46.19,43244.0,44.0103,44.0103,43.8487,43.9152,43244.0
2018-11-09 11:10:00,46.21,46.36,46.18,46.24,22684.0,43.9342,44.0769,43.9057,43.9628,22684.0
2018-11-09 11:15:00,46.26,46.44,46.26,46.31,25029.0,43.9818,44.1529,43.9818,44.0293,25029.0
2018-11-09 11:20:00,46.32,46.45,46.32,46.44,10073.0,44.0388,44.1624,44.0388,44.1529,10073.0
2018-11-09 11:25:00,46.37,46.51,46.37,46.43,25700.0,44.0864,44.2195,44.0864,44.1434,25700.0
2018-11-09 11:30:00,46.49,46.55,46.36,46.38,26498.0,44.2005,44.2575,44.0769,44.0959,26498.0
2018-11-09 11:35:00,46.4,46.55,46.31,46.52,23523.0,44.1149,44.2575,44.0293,44.229,23523.0
2018-11-09 11:40:00,46.49,46.5,46.26,46.37,12345.0,44.2005,44.21,43.9818,44.0864,12345.0
2018-11-09 11:45:00,46.34,46.35,46.1,46.15,72911.0,44.0578,44.0674,43.8297,43.8772,72911.0
2018-11-09 11:50:00,46.15,46.15,46.05,46.05,56289.0,43.8772,43.8772,43.7821,43.7821,56289.0
2018-11-09 11:55:00,46.06,46.11,45.88,45.96,66170.0,43.7916,43.8392,43.6205,43.6966,66170.0
2018-11-09 12:00:00,45.95,46.1,45.93,46.07,41369.0,43.6871,43.8297,43.668,43.8011,41369.0
2018-11-09 12:05:00,46.05,46.13,45.98,46.13,20333.0,43.7821,43.8582,43.7156,43.8582,20333.0
2018-11-09 12:10:00,46.09,46.17,45.92,45.93,21407.0,43.8202,43.8962,43.6585,43.668,21407.0
2018-11-09 12:15:00,45.93,45.93,45.81,45.87,58015.0,43.668,43.668,43.5539,43.611,58015.0
2018-11-09 12:20:00,45.86,46.02,45.8,45.98,35465.0,43.6015,43.7536,43.5444,43.7156,35465.0
2018-11-09 12:25:00,46.0,46.08,45.96,45.96,20611.0,43.7346,43.8107,43.6966,43.6966,20611.0
2018-11-09 12:30:00,45.97,46.13,45.91,46.1,33577.0,43.7061,43.8582,43.649,43.8297,33577.0
2018-11-09 12:35:00,46.1,46.21,46.09,46.16,42972.0,43.8297,43.9342,43.8202,43.8867,42972.0
2018-11-09 12:40:00,46.14,46.23,46.09,46.16,74402.0,43.8677,43.9533,43.8202,43.8867,74402.0
2018-11-09 12:45:00,46.15,46.28,46.11,46.22,74814.0,43.8772,44.0008,43.8392,43.9438,74814.0
2018-11-09 12:50:00,46.23,46.23,46.14,46.18,146682.0,43.9533,43.9533,43.8677,43.9057,146682.0
2018-11-09 12:55:00,46.18,46.19,46.03,46.04,53197.0,43.9057,43.9152,43.7631,43.7726,53197.0
2018-11-09 13:00:00,46.03,46.03,45.93,46.03,26733.0,43.7631,43.7631,43.668,43.7631,26733.0
2018-11-09 13:05:00,46.05,46.12,46.01,46.11,30513.0,43.7821,43.8487,43.7441,43.8392,30513.0
2018-11-09 13:10:00,46.1,46.11,45.95,45.97,26240.0,43.8297,43.8392,43.6871,43.7061,26240.0
2018-11-09 13:15:00,45.98,45.98,45.88,45.91,18175.0,43.7156,43.7156,43.6205,43.649,18175.0
2018-11-09 13:20:00,45.85,45.95,45.84,45.9,23059.0,43.592,43.6871,43.5825,43.6395,23059.0
2018-11-09 13:25:00,45.9,45.95,45.86,45.95,16367.0,43.6395,43.6871,43.6015,43.6871,16367.0
2018-11-09 13:30:00,45.93,45.93,45.76,45.79,26561.0,43.668,43.668,43.5064,43.5349,26561.0
2018-11-09 13:35:00,45.81,45.85,45.77,45.77,30123.0,43.5539,43.592,43.5159,43.5159,30123.0
2018-11-09 13:40:00,45.78,45.91,45.73,45.82,24728.0,43.5254,43.649,43.4779,43.5635,24728.0
2018-11-09 13:45:00,45.8,45.81,45.64,45.68,59362.0,43.5444,43.5539,43.3923,43.4304,59362.0
2018-11-09 13:50:00,45.67,45.76,45.67,45.76,15299.0,43.4208,43.5064,43.4208,43.5064,15299.0
2018-11-09 13:55:00,45.76,45.87,45.74,45.76,22894.0,43.5064,43.611,43.4874,43.5064,22894.0
2018-11-09 14:00:00,45.75,45.93,45.74,45.91,37481.0,43.4969,43.668,43.4874,43.649,37481.0
2018-11-09 14:05:00,45.92,45.95,45.7,45.71,28202.0,43.6585,43.6871,43.4494,43.4589,28202.0
2018-11-09 14:10:00,45.71,45.71,45.56,45.63,160310.0,43.4589,43.4589,43.3163,43.3828,160310.0
2018-11-09 14:15:00,45.63,45.67,45.52,45.53,50685.0,43.3828,43.4208,43.2782,43.2877,50685.0
2018-11-09 14:20:00,45.53,45.58,45.48,45.55,47319.0,43.2877,43.3353,43.2402,43.3068,47319.0
2018-11-09 14:25:00,45.58,45.65,45.55,45.55,22361.0,43.3353,43.4018,43.3068,43.3068,22361.0
2018-11-09 14:30:00,45.55,45.83,45.54,45.83,43458.0,43.3068,43.573,43.2972,43.573,43458.0
2018-11-09 14:35:00,45.8,45.97,45.78,45.97,61958.0,43.5444,43.7061,43.5254,43.7061,61958.0
2018-11-09 14:40:00,45.97,46.11,45.97,45.98,58627.0,43.7061,43.8392,43.7061,43.7156,58627.0
2018-11-09 14:45:00,45.97,46.1,45.9,45.97,85167.0,43.7061,43.8297,43.6395,43.7061,85167.0
2018-11-09 14:50:00,46.0,46.29,46.0,46.2,79948.0,43.7346,44.0103,43.7346,43.9247,79948.0
2018-11-09 14:55:00,46.19,46.4,46.16,46.19,120978.0,43.9152,44.1149,43.8867,43.9152,120978.0
2018-11-09 15:00:00,46.18,46.28,46.11,46.21,33975.0,43.9057,44.0008,43.8392,43.9342,33975.0
2018-11-09 15:05:00,46.18,46.31,46.1,46.27,29568.0,43.9057,44.0293,43.8297,43.9913,29568.0
2018-11-09 15:10:00,46.23,46.44,46.14,46.4,54071.0,43.9533,44.1529,43.8677,44.1149,54071.0
2018-11-09 15:15:00,46.39,46.52,46.25,46.38,75873.0,44.1054,44.229,43.9723,44.0959,75873.0
2018-11-09 15:20:00,46.38,46.67,46.31,46.59,59489.0,44.0959,44.3716,44.0293,44.2955,59489.0
2018-11-09 15:25:00,46.6,46.63,46.5,46.54,69142.0,44.305,44.3336,44.21,44.248,69142.0
2018-11-09 15:30:00,46.54,46.65,46.47,46.51,32556.0,44.248,44.3526,44.1814,44.2195,32556.0
2018-11-09 15:35:00,46.51,46.63,46.45,46.53,58832.0,44.2195,44.3336,44.1624,44.2385,58832.0
2018-11-09 15:40:00,46.54,46.76,46.53,46.74,57545.0,44.248,44.4572,44.2385,44.4381,57545.0
2018-11-09 15:45:00,46.8,46.82,46.39,46.43,95605.0,44.4952,44.5142,44.1054,44.1434,95605.0
2018-11-09 15:50:00,46.43,46.58,46.4,46.56,79327.0,44.1434,44.286,44.1149,44.267,79327.0
2018-11-09 15:55:00,46.58,46.62,46.32,46.33,79652.0,44.286,44.3241,44.0388,44.0483,79652.0
2018-11-12 09:30:00,45.99,46.11,45.62,45.62,85645.0,43.7251,43.8392,43.3733,43.3733,85645.0
2018-11-12 09:35:00,45.61,45.67,45.42,45.46,98097.0,43.3638,43.4208,43.1832,43.2212,98097.0
2018-11-12 09:40:00,45.44,45.49,45.34,45.4,43625.0,43.2022,43.2497,43.1071,43.1641,43625.0
2018-11-12 09:45:00,45.39,45.45,45.3,45.33,47072.0,43.1546,43.2117,43.0691,43.0976,47072.0
2018-11-12 09:50:00,45.3,45.32,45.15,45.17,62180.0,43.0691,43.0881,42.9265,42.9455,62180.0
2018-11-12 09:55:00,45.19,45.31,45.18,45.22,25167.0,42.9645,43.0786,42.955,42.993,25167.0
2018-11-12 10:00:00,45.17,45.17,44.99,45.0,139511.0,42.9455,42.9455,42.7743,42.7838,139511.0
2018-11-12 10:05:00,44.99,45.15,44.94,45.1,110292.0,42.7743,42.9265,42.7268,42.8789,110292.0
2018-11-12 10:10:00,45.11,45.2,45.01,45.03,34310.0,42.8884,42.974,42.7933,42.8124,34310.0
2018-11-12 10:15:00,45.05,45.15,45.03,45.06,21518.0,42.8314,42.9265,42.8124,42.8409,21518.0
2018-11-12 10:20:00,45.05,45.31,44.92,45.22,73152.0,42.8314,43.0786,42.7078,42.993,73152.0
2018-11-12 10:25:00,45.21,45.35,45.2,45.29,44518.0,42.9835,43.1166,42.974,43.0596,44518.0
2018-11-12 10:30:00,45.25,45.25,45.04,45.11,17128.0,43.0215,43.0215,42.8219,42.8884,17128.0
2018-11-12 10:35:00,45.1,45.24,44.96,45.0,58696.0,42.8789,43.012,42.7458,42.7838,58696.0
2018-11-12 10:40:00,44.95,45.0,44.86,44.92,62063.0,42.7363,42.7838,42.6507,42.7078,62063.0
2018-11-12 10:45:00,44.9,44.9,44.77,44.83,69609.0,42.6888,42.6888,42.5652,42.6222,69609.0
2018-11-12 10:50:00,44.83,44.87,44.64,44.68,66223.0,42.6222,42.6602,42.4416,42.4796,66223.0
2018-11-12 10:55:00,44.69,44.69,44.59,44.62,44539.0,42.4891,42.4891,42.394,42.4226,44539.0
2018-11-12 11:00:00,44.62,44.62,44.43,44.54,58889.0,42.4226,42.4226,42.2419,42.3465,58889.0
2018-11-12 11:05:00,44.53,44.67,44.47,44.63,130647.0,42.337,42.4701,42.2799,42.4321,130647.0
2018-11-12 11:10:00,44.59,44.61,44.41,44.41,32626.0,42.394,42.413,42.2229,42.2229,32626.0
2018-11-12 11:15:00,44.4,44.4,44.11,44.12,103775.0,42.2134,42.2134,41.9377,41.9472,103775.0
2018-11-12 11:20:00,44.14,44.29,44.08,44.26,76059.0,41.9662,42.1088,41.9091,42.0803,76059.0
2018-11-12 11:25:00,44.25,44.28,44.05,44.05,49046.0,42.0708,42.0993,41.8806,41.8806,49046.0
2018-11-12 11:30:00,44.04,44.17,43.92,44.08,133140.0,41.8711,41.9947,41.757,41.9091,133140.0
2018-11-12 11:35:00,44.12,44.23,44.11,44.13,45208.0,41.9472,42.0518,41.9377,41.9567,45208.0
2018-11-12 11:40:00,44.16,44.34,44.16,44.2,75866.0,41.9852,42.1563,41.9852,42.0232,75866.0
2018-11-12 11:45:00,44.19,44.35,44.19,44.26,79895.0,42.0137,42.1658,42.0137,42.0803,79895.0
2018-11-12 11:50:00,44.26,44.37,44.02,44.37,48741.0,42.0803,42.1849,41.8521,42.1849,48741.0
2018-11-12 11:55:00,44.33,44.47,44.31,44.41,140849.0,42.1468,42.2799,42.1278,42.2229,140849.0
2018-11-12 12:00:00,44.42,44.52,44.37,44.49,65894.0,42.2324,42.3275,42.1849,42.299,65894.0
2018-11-12 12:05:00,44.5,44.7,44.49,44.67,79011.0,42.3085,42.4986,42.299,42.4701,79011.0
2018-11-12 12:10:00,44.64,44.66,44.51,44.53,42809.0,42.4416,42.4606,42.318,42.337,42809.0
2018-11-12 12:15:00,44.53,44.69,44.5,44.57,39796.0,42.337,42.4891,42.3085,42.375,39796.0
2018-11-12 12:20:00,44.57,44.61,44.5,44.56,53663.0,42.375,42.413,42.3085,42.3655,53663.0
2018-11-12 12:25:00,44.55,44.63,44.43,44.49,25197.0,42.356,42.4321,42.2419,42.299,25197.0
2018-11-12 12:30:00,44.48,44.49,44.3,44.3,37093.0,42.2894,42.299,42.1183,42.1183,37093.0
2018-11-12 12:35:00,44.31,44.49,44.3,44.45,20278.0,42.1278,42.299,42.1183,42.2609,20278.0
2018-11-12 12:40:00,44.43,44.56,44.43,44.52,31150.0,42.2419,42.3655,42.2419,42.3275,31150.0
2018-11-12 12:45:00,44.44,44.5,44.42,44.47,13966.0,42.2514,42.3085,42.2324,42.2799,13966.0
2018-11-12 12:50:00,44.51,44.51,44.32,44.32,15499.0,42.318,42.318,42.1373,42.1373,15499.0
2018-11-12 12:55:00,44.38,44.44,44.23,44.24,18518.0,42.1944,42.2514,42.0518,42.0613,18518.0
2018-11-12 13:00:00,44.25,44.3,44.19,44.23,37086.0,42.0708,42.1183,42.0137,42.0518,37086.0
2018-11-12 13:05:00,44.25,44.25,44.07,44.14,21736.0,42.0708,42.0708,41.8996,41.9662,21736.0
2018-11-12 13:10:00,44.16,44.18,43.98,44.0,101868.0,41.9852,42.0042,41.8141,41.8331,101868.0
2018-11-12 13:15:00,44.0,44.12,43.98,44.01,45905.0,41.8331,41.9472,41.8141,41.8426,45905.0
2018-11-12 13:20:00,44.02,44.1,43.98,44.07,29038.0,41.8521,41.9282,41.8141,41.8996,29038.0
2018-11-12 13:25:00,44.06,44.35,44.06,44.21,54410.0,41.8901,42.1658,41.8901,42.0327,54410.0
2018-11-12 13:30:00,44.24,44.33,44.18,44.33,30093.0,42.0613,42.1468,42.0042,42.1468,30093.0
2018-11-12 13:35:00,44.31,44.32,44.18,44.19,29080.0,42.1278,42.1373,42.0042,42.0137,29080.0
2018-11-12 13:40:00,44.19,44.26,44.05,44.06,26077.0,42.0137,42.0803,41.8806,41.8901,26077.0
2018-11-12 13:45:00,44.02,44.19,43.9,44.14,137385.0,41.8521,42.0137,41.738,41.9662,137385.0
2018-11-12 13:50:00,44.14,44.56,44.13,44.47,120901.0,41.9662,42.3655,41.9567,42.2799,120901.0
2018-11-12 13:55:00,44.44,44.47,44.34,44.39,50652.0,42.2514,42.2799,42.1563,42.2039,50652.0
2018-11-12 14:00:00,44.35,44.61,44.31,44.6,42953.0,42.1658,42.413,42.1278,42.4035,42953.0
2018-11-12 14:05:00,44.59,44.59,44.45,44.48,25660.0,42.394,42.394,42.2609,42.2894,25660.0
2018-11-12 14:10:00,44.48,44.7,44.48,44.6,103299.0,42.2894,42.4986,42.2894,42.4035,103299.0
2018-11-12 14:15:00,44.59,44.86,44.58,44.79,86460.0,42.394,42.6507,42.3845,42.5842,86460.0
2018-11-12 14:20:00,44.79,44.8,44.63,44.69,23917.0,42.5842,42.5937,42.4321,42.4891,23917.0
2018-11-12 14:25:00,44.66,44.66,44.43,44.48,62325.0,42.4606,42.4606,42.2419,42.2894,62325.0
2018-11-12 14:30:00,44.49,44.57,44.46,44.54,33392.0,42.299,42.375,42.2704,42.3465,33392.0
2018-11-12 14:35:00,44.55,44.59,44.23,44.31,34992.0,42.356,42.394,42.0518,42.1278,34992.0
2018-11-12 14:40:00,44.32,44.59,44.3,44.55,41411.0,42.1373,42.394,42.1183,42.356,41411.0
2018-11-12 14:45:00,44.6,44.8,44.6,44.7,49296.0,42.4035,42.5937,42.4035,42.4986,49296.0
2018-11-12 14:50:00,44.69,44.72,44.43,44.46,25017.0,42.4891,42.5176,42.2419,42.2704,25017.0
2018-11-12 14:55:00,44.47,44.47,44.21,44.22,64078.0,42.2799,42.2799,42.0327,42.0423,64078.0
2018-11-12 15:00:00,44.2,44.35,44.12,44.14,52406.0,42.0232,42.1658,41.9472,41.9662,52406.0
2018-11-12 15:05:00,44.15,44.15,43.97,44.04,96875.0,41.9757,41.9757,41.8046,41.8711,96875.0
2018-11-12 15:10:00,44.02,44.15,43.86,44.09,126941.0,41.8521,41.9757,41.7,41.9187,126941.0
2018-11-12 15:15:00,44.12,44.24,43.97,44.21,79167.0,41.9472,42.0613,41.8046,42.0327,79167.0
2018-11-12 15:20:00,44.23,44.47,44.17,44.31,99054.0,42.0518,42.2799,41.9947,42.1278,99054.0
2018-11-12 15:25:00,44.32,44.38,44.25,44.28,21322.0,42.1373,42.1944,42.0708,42.0993,21322.0
2018-11-12 15:30:00,44.26,44.28,43.9,43.95,99466.0,42.0803,42.0993,41.738,41.7855,99466.0
2018-11-12 15:35:00,43.91,44.05,43.9,44.0,48245.0,41.7475,41.8806,41.738,41.8331,48245.0
2018-11-12 15:40:00,43.95,44.13,43.82,44.02,71047.0,41.7855,41.9567,41.662,41.8521,71047.0
2018-11-12 15:45:00,43.98,44.16,43.85,43.86,123967.0,41.8141,41.9852,41.6905,41.7,123967.0
2018-11-12 15:50:00,43.86,43.88,43.39,43.39,195024.0,41.7,41.719,41.2531,41.2531,195024.0
2018-11-12 15:55:00,43.44,43.68,43.44,43.64,211706.0,41.3007,41.5288,41.3007,41.4908,211706.0
2018-11-13 09:30:00,43.9,44.36,43.9,44.32,168163.0,41.738,42.1754,41.738,42.1373,168163.0
2018-11-13 09:35:00,44.35,44.41,44.25,44.37,67572.0,42.1658,42.2229,42.0708,42.1849,67572.0
2018-11-13 09:40:00,44.37,44.37,44.05,44.11,71245.0,42.1849,42.1849,41.8806,41.9377,71245.0
2018-11-13 09:45:00,44.05,44.43,44.04,44.22,34223.0,41.8806,42.2419,41.8711,42.0423,34223.0
2018-11-13 09:50:00,44.2,44.24,44.06,44.22,35812.0,42.0232,42.0613,41.8901,42.0423,35812.0
2018-11-13 09:55:00,44.15,44.15,43.95,44.02,100347.0,41.9757,41.9757,41.7855,41.8521,100347.0
2018-11-13 10:00:00,44.0,44.02,43.7,43.8,183712.0,41.8331,41.8521,41.5479,41.6429,183712.0
2018-11-13 10:05:00,43.79,44.17,43.75,44.16,169295.0,41.6334,41.9947,41.5954,41.9852,169295.0
2018-11-13 10:10:00,44.13,44.17,44.02,44.12,75954.0,41.9567,41.9947,41.8521,41.9472,75954.0
2018-11-13 10:15:00,44.16,44.25,44.09,44.14,81565.0,41.9852,42.0708,41.9187,41.9662,81565.0
2018-11-13 10:20:00,44.15,44.15,43.58,43.59,83672.0,41.9757,41.9757,41.4338,41.4433,83672.0
2018-11-13 10:25:00,43.57,43.73,43.35,43.37,101867.0,41.4243,41.5764,41.2151,41.2341,101867.0
2018-11-13 10:30:00,43.36,43.63,43.25,43.62,135891.0,41.2246,41.4813,41.12,41.4718,135891.0
2018-11-13 10:35:00,43.6,43.8,43.55,43.65,85889.0,41.4528,41.6429,41.4052,41.5003,85889.0
2018-11-13 10:40:00,43.66,43.94,43.48,43.69,84450.0,41.5098,41.776,41.3387,41.5384,84450.0
2018-11-13 10:45:00,43.77,44.0,43.75,43.86,75465.0,41.6144,41.8331,41.5954,41.7,75465.0
2018-11-13 10:50:00,43.84,43.89,43.71,43.8,41911.0,41.681,41.7285,41.5574,41.6429,41911.0
2018-11-13 10:55:00,43.81,44.11,43.81,44.07,60874.0,41.6524,41.9377,41.6524,41.8996,60874.0
2018-11-13 11:00:00,44.05,44.63,44.02,44.59,289161.0,41.8806,42.4321,41.8521,42.394,289161.0
2018-11-13 11:05:00,44.56,44.59,44.39,44.39,97882.0,42.3655,42.394,42.2039,42.2039,97882.0
2018-11-13 11:10:00,44.39,44.61,44.39,44.57,36873.0,42.2039,42.413,42.2039,42.375,36873.0
2018-11-13 11:15:00,44.59,44.98,44.44,44.93,112028.0,42.394,42.7648,42.2514,42.7173,112028.0
2018-11-13 11:20:00,44.95,44.95,44.66,44.68,134520.0,42.7363,42.7363,42.4606,42.4796,134520.0
2018-11-13 11:25:00,44.7,44.75,44.58,44.6,24309.0,42.4986,42.5462,42.3845,42.4035,24309.0
2018-11-13 11:30:00,44.6,44.64,44.52,44.61,25917.0,42.4035,42.4416,42.3275,42.413,25917.0
2018-11-13 11:35:00,44.61,44.69,44.34,44.38,74254.0,42.413,42.4891,42.1563,42.1944,74254.0
2018-11-13 11:40:00,44.38,44.46,44.35,44.44,12842.0,42.1944,42.2704,42.1658,42.2514,12842.0
2018-11-13 11:45:00,44.46,44.53,44.37,44.52,63824.0,42.2704,42.337,42.1849,42.3275,63824.0
2018-11-13 11:50:00,44.53,44.65,44.36,44.36,39130.0,42.337,42.4511,42.1754,42.1754,39130.0
2018-11-13 11:55:00,44.43,44.48,44.36,44.45,30600.0,42.2419,42.2894,42.1754,42.2609,30600.0
2018-11-13 12:00:00,44.46,44.66,44.44,44.56,81594.0,42.2704,42.4606,42.2514,42.3655,81594.0
2018-11-13 12:05:00,44.57,44.57,44.23,44.26,80892.0,42.375,42.375,42.0518,42.0803,80892.0
2018-11-13 12:10:00,44.27,44.45,44.2,44.45,41459.0,42.0898,42.2609,42.0232,42.2609,41459.0
2018-11-13 12:15:00,44.43,44.47,44.31,44.43,19488.0,42.2419,42.2799,42.1278,42.2419,19488.0
2018-11-13 12:20:00,44.39,44.42,44.32,44.4,35149.0,42.2039,42.2324,42.1373,42.2134,35149.0
2018-11-13 12:25:00,44.45,44.55,44.41,44.43,20890.0,42.2609,42.356,42.2229,42.2419,20890.0
2018-11-13 12:30:00,44.38,44.39,44.33,44.33,4450.0,42.1944,42.2039,42.1468,42.1468,4450.0
2018-11-13 12:35:00,44.36,44.36,44.14,44.18,53385.0,42.1754,42.1754,41.9662,42.0042,53385.0
2018-11-13 12:40:00,44.19,44.2,43.83,44.0,96518.0,42.0137,42.0232,41.6715,41.8331,96518.0
2018-11-13 12:45:00,43.94,44.03,43.91,43.96,20211.0,41.776,41.8616,41.7475,41.7951,20211.0
2018-11-13 12:50:00,43.97,44.07,43.9,44.0,21307.0,41.8046,41.8996,41.738,41.8331,21307.0
2018-11-13 12:55:00,43.97,43.97,43.86,43.92,33088.0,41.8046,41.8046,41.7,41.757,33088.0
2018-11-13 13:00:00,43.91,44.1,43.91,44.1,9953.0,41.7475,41.9282,41.7475,41.9282,9953.0
2018-11-13 13:05:00,44.06,44.07,43.92,43.93,14650.0,41.8901,41.8996,41.757,41.7665,14650.0
2018-11-13 13:10:00,44.0,44.0,43.7,43.73,34430.0,41.8331,41.8331,41.5479,41.5764,34430.0
2018-11-13 13:15:00,43.73,43.79,43.67,43.77,26365.0,41.5764,41.6334,41.5193,41.6144,26365.0
2018-11-13 13:20:00,43.77,43.94,43.77,43.92,20577.0,41.6144,41.776,41.6144,41.757,20577.0
2018-11-13 13:25:00,43.9,43.9,43.65,43.81,21249.0,41.738,41.738,41.5003,41.6524,21249.0
2018-11-13 13:30:00,43.82,44.1,43.79,44.04,25024.0,41.662,41.9282,41.6334,41.8711,25024.0
2018-11-13 13:35:00,44.03,44.24,44.03,44.24,31620.0,41.8616,42.0613,41.8616,42.0613,31620.0
2018-11-13 13:40:00,44.24,44.25,44.1,44.14,23801.0,42.0613,42.0708,41.9282,41.9662,23801.0
2018-11-13 13:45:00,44.09,44.18,43.87,43.9,10365.0,41.9187,42.0042,41.7095,41.738,10365.0
2018-11-13 13:50:00,43.9,44.07,43.9,44.01,6750.0,41.738,41.8996,41.738,41.8426,6750.0
2018-11-13 13:55:00,44.0,44.0,43.87,43.89,6802.0,41.8331,41.8331,41.7095,41.7285,6802.0
2018-11-13 14:00:00,43.92,43.92,43.72,43.74,11988.0,41.757,41.757,41.5669,41.5859,11988.0
2018-11-13 14:05:00,43.73,43.8,43.67,43.69,18758.0,41.5764,41.6429,41.5193,41.5384,18758.0
2018-11-13 14:10:00,43.73,43.8,43.54,43.56,28201.0,41.5764,41.6429,41.3957,41.4148,28201.0
2018-11-13 14:15:00,43.53,43.55,43.34,43.4,40663.0,41.3862,41.4052,41.2056,41.2626,40663.0
2018-11-13 14:20:00,43.43,43.45,43.11,43.34,59613.0,41.2912,41.3102,40.9869,41.2056,59613.0
2018-11-13 14:25:00,43.34,43.46,43.26,43.45,31959.0,41.2056,41.3197,41.1295,41.3102,31959.0
2018-11-13 14:30:00,43.45,43.55,43.37,43.53,16841.0,41.3102,41.4052,41.2341,41.3862,16841.0
2018-11-13 14:35:00,43.55,43.72,43.53,43.64,28258.0,41.4052,41.5669,41.3862,41.4908,28258.0
2018-11-13 14:40:00,43.61,43.62,43.18,43.25,29334.0,41.4623,41.4718,41.0535,41.12,29334.0
2018-11-13 14:45:00,43.24,43.41,43.08,43.38,46618.0,41.1105,41.2721,40.9584,41.2436,46618.0
2018-11-13 14:50:00,43.29,43.5,43.28,43.5,30281.0,41.1581,41.3577,41.1485,41.3577,30281.0
2018-11-13 14:55:00,43.5,43.62,43.34,43.39,14785.0,41.3577,41.4718,41.2056,41.2531,14785.0
2018-11-13 15:00:00,43.4,43.77,43.33,43.66,66043.0,41.2626,41.6144,41.1961,41.5098,66043.0
2018-11-13 15:05:00,43.66,43.68,43.38,43.51,46994.0,41.5098,41.5288,41.2436,41.3672,46994.0
2018-11-13 15:10:00,43.44,43.49,43.34,43.39,49209.0,41.3007,41.3482,41.2056,41.2531,49209.0
2018-11-13 15:15:00,43.4,43.45,43.15,43.29,61380.0,41.2626,41.3102,41.0249,41.1581,61380.0
2018-11-13 15:20:00,43.29,43.33,43.07,43.14,50038.0,41.1581,41.1961,40.9489,41.0154,50038.0
2018-11-13 15:25:00,43.22,43.52,43.22,43.33,43481.0,41.0915,41.3767,41.0915,41.1961,43481.0
2018-11-13 15:30:00,43.31,43.44,43.01,43.07,149086.0,41.1771,41.3007,40.8918,40.9489,149086.0
2018-11-13 15:35:00,43.05,43.55,43.05,43.39,51488.0,40.9299,41.4052,40.9299,41.2531,51488.0
2018-11-13 15:40:00,43.38,43.48,43.32,43.43,25110.0,41.2436,41.3387,41.1866,41.2912,25110.0
2018-11-13 15:45:00,43.43,43.63,43.35,43.58,64214.0,41.2912,41.4813,41.2151,41.4338,64214.0
2018-11-13 15:50:00,43.62,43.69,43.57,43.66,47463.0,41.4718,41.5384,41.4243,41.5098,47463.0
2018-11-13 15:55:00,43.67,43.67,43.37,43.41,120766.0,41.5193,41.5193,41.2341,41.2721,120766.0
2018-11-14 09:30:00,44.43,44.55,44.31,44.33,126197.0,42.2419,42.356,42.1278,42.1468,126197.0
2018-11-14 09:35:00,44.35,44.5,44.25,44.27,52765.0,42.1658,42.3085,42.0708,42.0898,52765.0
2018-11-14 09:40:00,44.3,44.54,44.26,44.52,30997.0,42.1183,42.3465,42.0803,42.3275,30997.0
2018-11-14 09:45:00,44.52,44.62,44.31,44.38,42974.0,42.3275,42.4226,42.1278,42.1944,42974.0
2018-11-14 09:50:00,44.35,44.36,44.15,44.26,62452.0,42.1658,42.1754,41.9757,42.0803,62452.0
2018-11-14 09:55:00,44.24,44.4,44.17,44.35,22963.0,42.0613,42.2134,41.9947,42.1658,22963.0
2018-11-14 10:00:00,44.36,44.39,44.08,44.19,55351.0,42.1754,42.2039,41.9091,42.0137,55351.0
2018-11-14 10:05:00,44.18,44.28,44.07,44.07,33655.0,42.0042,42.0993,41.8996,41.8996,33655.0
2018-11-14 10:10:00,44.07,44.09,43.9,43.9,49001.0,41.8996,41.9187,41.738,41.738,49001.0
2018-11-14 10:15:00,43.9,43.93,43.78,43.78,51973.0,41.738,41.7665,41.6239,41.6239,51973.0
2018-11-14 10:20:00,43.8,43.88,43.71,43.77,41830.0,41.6429,41.719,41.5574,41.6144,41830.0
2018-11-14 10:25:00,43.77,43.79,43.64,43.78,101888.0,41.6144,41.6334,41.4908,41.6239,101888.0
2018-11-14 10:30:00,43.78,43.89,43.72,43.8,31924.0,41.6239,41.7285,41.5669,41.6429,31924.0
2018-11-14 10:35:00,43.78,43.9,43.75,43.85,44458.0,41.6239,41.738,41.5954,41.6905,44458.0
2018-11-14 10:40:00,43.85,43.86,43.68,43.83,28844.0,41.6905,41.7,41.5288,41.6715,28844.0
2018-11-14 10:45:00,43.85,43.99,43.74,43.75,55550.0,41.6905,41.8236,41.5859,41.5954,55550.0
2018-11-14 10:50:00,43.72,43.83,43.38,43.42,74954.0,41.5669,41.6715,41.2436,41.2817,74954.0
2018-11-14 10:55:00,43.46,43.56,43.43,43.56,19951.0,41.3197,41.4148,41.2912,41.4148,19951.0
2018-11-14 11:00:00,43.51,43.51,43.22,43.24,87847.0,41.3672,41.3672,41.0915,41.1105,87847.0
2018-11-14 11:05:00,43.24,43.28,43.13,43.15,19735.0,41.1105,41.1485,41.0059,41.0249,19735.0
2018-11-14 11:10:00,43.13,43.2,43.05,43.06,30466.0,41.0059,41.0725,40.9299,40.9394,30466.0
2018-11-14 11:15:00,43.09,43.24,43.03,43.12,47710.0,40.9679,41.1105,40.9109,40.9964,47710.0
2018-11-14 11:20:00,43.1,43.17,42.92,43.0,55153.0,40.9774,41.044,40.8063,40.8823,55153.0
2018-11-14 11:25:00,43.03,43.17,42.92,43.02,31708.0,40.9109,41.044,40.8063,40.9013,31708.0
2018-11-14 11:30:00,43.02,43.1,42.88,42.98,71708.0,40.9013,40.9774,40.7682,40.8633,71708.0
2018-11-14 11:35:00,42.99,42.99,42.68,42.73,84023.0,40.8728,40.8728,40.5781,40.6256,84023.0
2018-11-14 11:40:00,42.72,42.75,42.59,42.7,51077.0,40.6161,40.6446,40.4925,40.5971,51077.0
2018-11-14 11:45:00,42.69,42.77,42.64,42.73,46672.0,40.5876,40.6637,40.5401,40.6256,46672.0
2018-11-14 11:50:00,42.71,42.95,42.64,42.89,90629.0,40.6066,40.8348,40.5401,40.7778,90629.0
2018-11-14 11:55:00,42.89,43.09,42.84,43.08,36961.0,40.7778,40.9679,40.7302,40.9584,36961.0
2018-11-14 12:00:00,43.11,43.15,42.98,42.98,71805.0,40.9869,41.0249,40.8633,40.8633,71805.0
2018-11-14 12:05:00,42.91,43.02,42.83,42.85,22081.0,40.7968,40.9013,40.7207,40.7397,22081.0
2018-11-14 12:10:00,42.8,42.85,42.6,42.66,50352.0,40.6922,40.7397,40.502,40.5591,50352.0
2018-11-14 12:15:00,42.66,42.97,42.66,42.89,36657.0,40.5591,40.8538,40.5591,40.7778,36657.0
2018-11-14 12:20:00,42.93,43.23,42.93,43.13,94727.0,40.8158,41.101,40.8158,41.0059,94727.0
2018-11-14 12:25:00,43.11,43.22,43.07,43.14,55350.0,40.9869,41.0915,40.9489,41.0154,55350.0
2018-11-14 12:30:00,43.1,43.13,42.84,42.92,43672.0,40.9774,41.0059,40.7302,40.8063,43672.0
2018-11-14 12:35:00,42.81,42.88,42.52,42.74,89661.0,40.7017,40.7682,40.426,40.6351,89661.0
2018-11-14 12:40:00,42.73,42.73,42.56,42.64,57378.0,40.6256,40.6256,40.464,40.5401,57378.0
2018-11-14 12:45:00,42.61,42.85,42.61,42.78,29853.0,40.5115,40.7397,40.5115,40.6732,29853.0
2018-11-14 12:50:00,42.76,42.96,42.66,42.75,46733.0,40.6542,40.8443,40.5591,40.6446,46733.0
2018-11-14 12:55:00,42.77,42.85,42.45,42.53,106782.0,40.6637,40.7397,40.3594,40.4355,106782.0
2018-11-14 13:00:00,42.52,42.72,42.45,42.62,53078.0,40.426,40.6161,40.3594,40.521,53078.0
2018-11-14 13:05:00,42.57,42.72,42.54,42.54,26894.0,40.4735,40.6161,40.445,40.445,26894.0
2018-11-14 13:10:00,42.58,42.58,42.26,42.48,140712.0,40.483,40.483,40.1788,40.3879,140712.0
2018-11-14 13:15:00,42.47,42.79,42.47,42.71,40480.0,40.3784,40.6827,40.3784,40.6066,40480.0
2018-11-14 13:20:00,42.71,42.78,42.5,42.56,48022.0,40.6066,40.6732,40.407,40.464,48022.0
2018-11-14 13:25:00,42.56,42.62,42.43,42.56,35910.0,40.464,40.521,40.3404,40.464,35910.0
2018-11-14 13:30:00,42.58,42.64,42.37,42.49,38481.0,40.483,40.5401,40.2834,40.3975,38481.0
2018-11-14 13:35:00,42.44,42.53,42.33,42.41,25897.0,40.3499,40.4355,40.2453,40.3214,25897.0
2018-11-14 13:40:00,42.39,42.39,41.98,41.99,110644.0,40.3024,40.3024,39.9126,39.9221,110644.0
2018-11-14 13:45:00,41.99,42.14,41.99,42.01,48558.0,39.9221,40.0647,39.9221,39.9411,48558.0
2018-11-14 13:50:00,42.0,42.09,41.95,42.04,60062.0,39.9316,40.0172,39.884,39.9696,60062.0
2018-11-14 13:55:00,42.06,42.24,42.06,42.22,16088.0,39.9886,40.1598,39.9886,40.1407,16088.0
2018-11-14 14:00:00,42.15,42.15,41.76,41.77,66439.0,40.0742,40.0742,39.7034,39.7129,66439.0
2018-11-14 14:05:00,41.76,41.9,41.69,41.88,124772.0,39.7034,39.8365,39.6368,39.8175,124772.0
2018-11-14 14:10:00,41.88,42.12,41.87,42.12,144029.0,39.8175,40.0457,39.808,40.0457,144029.0
2018-11-14 14:15:00,42.13,42.62,42.13,42.45,119256.0,40.0552,40.521,40.0552,40.3594,119256.0
2018-11-14 14:20:00,42.45,42.73,42.42,42.55,106616.0,40.3594,40.6256,40.3309,40.4545,106616.0
2018-11-14 14:25:00,42.54,42.54,42.29,42.34,70037.0,40.445,40.445,40.2073,40.2548,70037.0
2018-11-14 14:30:00,42.3,42.53,42.18,42.35,47149.0,40.2168,40.4355,40.1027,40.2643,47149.0
2018-11-14 14:35:00,42.38,42.63,42.38,42.45,33289.0,40.2929,40.5306,40.2929,40.3594,33289.0
2018-11-14 14:40:00,42.46,42.5,42.25,42.3,29909.0,40.3689,40.407,40.1693,40.2168,29909.0
2018-11-14 14:45:00,42.34,42.56,42.3,42.51,69149.0,40.2548,40.464,40.2168,40.4165,69149.0
2018-11-14 14:50:00,42.55,42.81,42.47,42.76,94577.0,40.4545,40.7017,40.3784,40.6542,94577.0
2018-11-14 14:55:00,42.8,43.12,42.79,43.08,94288.0,40.6922,40.9964,40.6827,40.9584,94288.0
2018-11-14 15:00:00,43.05,43.24,42.92,43.09,85023.0,40.9299,41.1105,40.8063,40.9679,85023.0
2018-11-14 15:05:00,43.13,43.44,43.11,43.29,69178.0,41.0059,41.3007,40.9869,41.1581,69178.0
2018-11-14 15:10:00,43.33,43.35,43.16,43.27,55114.0,41.1961,41.2151,41.0345,41.139,55114.0
2018-11-14 15:15:00,43.3,43.41,43.21,43.33,41993.0,41.1676,41.2721,41.082,41.1961,41993.0
2018-11-14 15:20:00,43.28,43.28,43.09,43.2,42777.0,41.1485,41.1485,40.9679,41.0725,42777.0
2018-11-14 15:25:00,43.16,43.17,43.0,43.12,30174.0,41.0345,41.044,40.8823,40.9964,30174.0
2018-11-14 15:30:00,43.1,43.2,42.88,42.95,46093.0,40.9774,41.0725,40.7682,40.8348,46093.0
2018-11-14 15:35:00,42.93,43.02,42.88,42.98,48943.0,40.8158,40.9013,40.7682,40.8633,48943.0
2018-11-14 15:40:00,42.92,42.98,42.78,42.8,34022.0,40.8063,40.8633,40.6732,40.6922,34022.0
2018-11-14 15:45:00,42.78,42.95,42.73,42.78,44922.0,40.6732,40.8348,40.6256,40.6732,44922.0
2018-11-14 15:50:00,42.76,42.77,42.32,42.41,69519.0,40.6542,40.6637,40.2358,40.3214,69519.0
2018-11-14 15:55:00,42.38,42.55,42.22,42.5,206852.0,40.2929,40.4545,40.1407,40.407,206852.0
2018-11-15 09:30:00,41.86,41.9,41.32,41.7,252951.0,39.7985,39.8365,39.2851,39.6464,252951.0
2018-11-15 09:35:00,41.75,42.02,41.72,41.92,128634.0,39.6939,39.9506,39.6654,39.8555,128634.0
2018-11-15 09:40:00,41.91,42.15,41.69,42.14,115138.0,39.846,40.0742,39.6368,40.0647,115138.0
2018-11-15 09:45:00,42.12,42.28,41.86,42.22,143824.0,40.0457,40.1978,39.7985,40.1407,143824.0
2018-11-15 09:50:00,42.2,42.2,41.73,41.93,91061.0,40.1217,40.1217,39.6749,39.865,91061.0
2018-11-15 09:55:00,41.93,42.06,41.75,41.82,38858.0,39.865,39.9886,39.6939,39.7604,38858.0
2018-11-15 10:00:00,41.78,42.06,41.67,41.79,92763.0,39.7224,39.9886,39.6178,39.7319,92763.0
2018-11-15 10:05:00,41.7,41.84,41.55,41.6,90492.0,39.6464,39.7795,39.5037,39.5513,90492.0
2018-11-15 10:10:00,41.55,41.81,41.53,41.73,57233.0,39.5037,39.7509,39.4847,39.6749,57233.0
2018-11-15 10:15:00,41.78,41.84,41.66,41.8,21366.0,39.7224,39.7795,39.6083,39.7414,21366.0
2018-11-15 10:20:00,41.79,41.93,41.57,41.6,80948.0,39.7319,39.865,39.5228,39.5513,80948.0
2018-11-15 10:25:00,41.58,41.71,41.58,41.59,42320.0,39.5323,39.6559,39.5323,39.5418,42320.0
2018-11-15 10:30:00,41.58,41.58,41.25,41.28,150871.0,39.5323,39.5323,39.2185,39.247,150871.0
2018-11-15 10:35:00,41.26,41.34,41.02,41.21,163227.0,39.228,39.3041,38.9998,39.1805,163227.0
2018-11-15 10:40:00,41.24,41.5,41.24,41.32,67323.0,39.209,39.4562,39.209,39.2851,67323.0
2018-11-15 10:45:00,41.33,41.65,41.33,41.6,49289.0,39.2946,39.5988,39.2946,39.5513,49289.0
2018-11-15 10:50:00,41.56,41.82,41.53,41.77,61790.0,39.5133,39.7604,39.4847,39.7129,61790.0
2018-11-15 10:55:00,41.77,41.88,41.71,41.74,39615.0,39.7129,39.8175,39.6559,39.6844,39615.0
2018-11-15 11:00:00,41.76,42.03,41.64,42.0,42272.0,39.7034,39.9601,39.5893,39.9316,42272.0
2018-11-15 11:05:00,42.0,42.22,41.97,42.1,28434.0,39.9316,40.1407,39.9031,40.0267,28434.0
2018-11-15 11:10:00,42.11,42.23,42.07,42.15,45192.0,40.0362,40.1503,39.9981,40.0742,45192.0
2018-11-15 11:15:00,42.13,42.28,42.04,42.1,38550.0,40.0552,40.1978,39.9696,40.0267,38550.0
2018-11-15 11:20:00,42.13,42.49,42.12,42.38,111776.0,40.0552,40.3975,40.0457,40.2929,111776.0
2018-11-15 11:25:00,42.37,42.43,42.2,42.31,27185.0,40.2834,40.3404,40.1217,40.2263,27185.0
2018-11-15 11:30:00,42.38,42.66,42.3,42.6,76947.0,40.2929,40.5591,40.2168,40.502,76947.0
2018-11-15 11:35:00,42.64,42.69,42.48,42.55,61124.0,40.5401,40.5876,40.3879,40.4545,61124.0
2018-11-15 11:40:00,42.57,42.76,42.43,42.51,76997.0,40.4735,40.6542,40.3404,40.4165,76997.0
2018-11-15 11:45:00,42.54,42.59,42.5,42.52,23966.0,40.445,40.4925,40.407,40.426,23966.0
2018-11-15 11:50:00,42.57,42.75,42.45,42.7,18300.0,40.4735,40.6446,40.3594,40.5971,18300.0
2018-11-15 11:55:00,42.69,42.7,42.54,42.62,29648.0,40.5876,40.5971,40.445,40.521,29648.0
2018-11-15 12:00:00,42.69,42.77,42.49,42.71,30266.0,40.5876,40.6637,40.3975,40.6066,30266.0
2018-11-15 12:05:00,42.75,42.86,42.46,42.47,63374.0,40.6446,40.7492,40.3689,40.3784,63374.0
2018-11-15 12:10:00,42.48,42.58,42.38,42.39,49479.0,40.3879,40.483,40.2929,40.3024,49479.0
2018-11-15 12:15:00,42.38,42.53,42.32,42.47,27172.0,40.2929,40.4355,40.2358,40.3784,27172.0
2018-11-15 12:20:00,42.49,42.64,42.48,42.63,90075.0,40.3975,40.5401,40.3879,40.5306,90075.0
2018-11-15 12:25:00,42.58,42.7,42.39,42.68,30561.0,40.483,40.5971,40.3024,40.5781,30561.0
2018-11-15 12:30:00,42.68,42.68,42.57,42.65,23201.0,40.5781,40.5781,40.4735,40.5496,23201.0
2018-11-15 12:35:00,42.68,42.83,42.57,42.82,27727.0,40.5781,40.7207,40.4735,40.7112,27727.0
2018-11-15 12:40:00,42.79,42.8,42.53,42.53,44096.0,40.6827,40.6922,40.4355,40.4355,44096.0
2018-11-15 12:45:00,42.56,42.57,42.47,42.56,27899.0,40.464,40.4735,40.3784,40.464,27899.0
2018-11-15 12:50:00,42.58,42.64,42.31,42.31,20033.0,40.483,40.5401,40.2263,40.2263,20033.0
2018-11-15 12:55:00,42.29,42.32,42.16,42.3,42050.0,40.2073,40.2358,40.0837,40.2168,42050.0
2018-11-15 13:00:00,42.3,42.37,42.1,42.15,35725.0,40.2168,40.2834,40.0267,40.0742,35725.0
2018-11-15 13:05:00,42.17,42.2,41.98,42.02,28387.0,40.0932,40.1217,39.9126,39.9506,28387.0
2018-11-15 13:10:00,42.06,42.23,42.06,42.23,14457.0,39.9886,40.1503,39.9886,40.1503,14457.0
2018-11-15 13:15:00,42.24,42.71,42.15,42.59,85730.0,40.1598,40.6066,40.0742,40.4925,85730.0
2018-11-15 13:20:00,42.59,43.2,42.59,43.18,148888.0,40.4925,41.0725,40.4925,41.0535,148888.0
2018-11-15 13:25:00,43.18,43.29,43.06,43.25,112105.0,41.0535,41.1581,40.9394,41.12,112105.0
2018-11-15 13:30:00,43.3,43.49,43.27,43.48,137279.0,41.1676,41.3482,41.139,41.3387,137279.0
2018-11-15 13:35:00,43.47,43.52,43.26,43.3,136271.0,41.3292,41.3767,41.1295,41.1676,136271.0
2018-11-15 13:40:00,43.3,43.46,43.24,43.41,79327.0,41.1676,41.3197,41.1105,41.2721,79327.0
2018-11-15 13:45:00,43.42,43.61,43.14,43.15,165539.0,41.2817,41.4623,41.0154,41.0249,165539.0
2018-11-15 13:50:00,43.16,43.55,43.16,43.47,93821.0,41.0345,41.4052,41.0345,41.3292,93821.0
2018-11-15 13:55:00,43.45,43.71,43.45,43.59,97389.0,41.3102,41.5574,41.3102,41.4433,97389.0
2018-11-15 14:00:00,43.63,43.7,43.48,43.52,94501.0,41.4813,41.5479,41.3387,41.3767,94501.0
2018-11-15 14:05:00,43.52,43.72,43.49,43.65,75232.0,41.3767,41.5669,41.3482,41.5003,75232.0
2018-11-15 14:10:00,43.63,43.66,43.48,43.62,48871.0,41.4813,41.5098,41.3387,41.4718,48871.0
2018-11-15 14:15:00,43.62,43.63,43.35,43.42,61588.0,41.4718,41.4813,41.2151,41.2817,61588.0
2018-11-15 14:20:00,43.43,43.59,43.43,43.5,22629.0,41.2912,41.4433,41.2912,41.3577,22629.0
2018-11-15 14:25:00,43.51,43.91,43.45,43.85,60705.0,41.3672,41.7475,41.3102,41.6905,60705.0
2018-11-15 14:30:00,43.86,44.1,43.85,44.0,122454.0,41.7,41.9282,41.6905,41.8331,122454.0
2018-11-15 14:35:00,44.02,44.02,43.75,43.81,51170.0,41.8521,41.8521,41.5954,41.6524,51170.0
2018-11-15 14:40:00,43.82,43.85,43.73,43.77,25296.0,41.662,41.6905,41.5764,41.6144,25296.0
2018-11-15 14:45:00,43.77,43.97,43.76,43.86,36878.0,41.6144,41.8046,41.6049,41.7,36878.0
2018-11-15 14:50:00,43.85,43.9,43.58,43.7,56257.0,41.6905,41.738,41.4338,41.5479,56257.0
2018-11-15 14:55:00,43.69,43.8,43.57,43.66,29064.0,41.5384,41.6429,41.4243,41.5098,29064.0
2018-11-15 15:00:00,43.63,43.71,42.94,43.23,260325.0,41.4813,41.5574,40.8253,41.101,260325.0
2018-11-15 15:05:00,43.22,43.56,43.22,43.48,84514.0,41.0915,41.4148,41.0915,41.3387,84514.0
2018-11-15 15:10:00,43.46,43.82,43.46,43.79,105984.0,41.3197,41.662,41.3197,41.6334,105984.0
2018-11-15 15:15:00,43.8,43.86,43.41,43.42,58958.0,41.6429,41.7,41.2721,41.2817,58958.0
2018-11-15 15:20:00,43.39,43.45,43.13,43.29,73155.0,41.2531,41.3102,41.0059,41.1581,73155.0
2018-11-15 15:25:00,43.27,43.49,43.27,43.29,36292.0,41.139,41.3482,41.139,41.1581,36292.0
2018-11-15 15:30:00,43.27,43.62,43.24,43.46,30475.0,41.139,41.4718,41.1105,41.3197,30475.0
2018-11-15 15:35:00,43.46,43.66,43.45,43.65,42276.0,41.3197,41.5098,41.3102,41.5003,42276.0
2018-11-15 15:40:00,43.64,43.71,43.44,43.55,58321.0,41.4908,41.5574,41.3007,41.4052,58321.0
2018-11-15 15:45:00,43.62,43.64,43.42,43.48,132909.0,41.4718,41.4908,41.2817,41.3387,132909.0
2018-11-15 15:50:00,43.49,43.82,43.48,43.78,52005.0,41.3482,41.662,41.3387,41.6239,52005.0
2018-11-15 15:55:00,43.76,43.9,43.55,43.9,179708.0,41.6049,41.738,41.4052,41.738,179708.0
2018-11-16 09:30:00,43.25,43.38,43.13,43.25,98094.0,41.12,41.2436,41.0059,41.12,98094.0
2018-11-16 09:35:00,43.16,43.19,42.94,43.04,70273.0,41.0345,41.063,40.8253,40.9204,70273.0
2018-11-16 09:40:00,43.01,43.3,43.0,43.22,94224.0,40.8918,41.1676,40.8823,41.0915,94224.0
2018-11-16 09:45:00,43.23,43.6,43.23,43.54,121125.0,41.101,41.4528,41.101,41.3957,121125.0
2018-11-16 09:50:00,43.55,43.68,43.49,43.66,69995.0,41.4052,41.5288,41.3482,41.5098,69995.0
2018-11-16 09:55:00,43.61,43.71,43.52,43.71,87886.0,41.4623,41.5574,41.3767,41.5574,87886.0
2018-11-16 10:00:00,43.67,43.78,43.57,43.76,95227.0,41.5193,41.6239,41.4243,41.6049,95227.0
2018-11-16 10:05:00,43.75,43.75,43.47,43.5,59708.0,41.5954,41.5954,41.3292,41.3577,59708.0
2018-11-16 10:10:00,43.57,43.69,43.51,43.69,13522.0,41.4243,41.5384,41.3672,41.5384,13522.0
2018-11-16 10:15:00,43.72,43.88,43.64,43.67,85896.0,41.5669,41.719,41.4908,41.5193,85896.0
2018-11-16 10:20:00,43.72,43.77,43.63,43.7,22259.0,41.5669,41.6144,41.4813,41.5479,22259.0
2018-11-16 10:25:00,43.74,43.87,43.67,43.71,44914.0,41.5859,41.7095,41.5193,41.5574,44914.0
2018-11-16 10:30:00,43.77,44.12,43.7,44.06,93419.0,41.6144,41.9472,41.5479,41.8901,93419.0
2018-11-16 10:35:00,44.06,44.24,44.01,44.12,60157.0,41.8901,42.0613,41.8426,41.9472,60157.0
2018-11-16 10:40:00,44.12,44.23,44.06,44.15,39586.0,41.9472,42.0518,41.8901,41.9757,39586.0
2018-11-16 10:45:00,44.18,44.21,43.99,44.09,61626.0,42.0042,42.0327,41.8236,41.9187,61626.0
2018-11-16 10:50:00,44.12,44.12,43.96,44.09,45416.0,41.9472,41.9472,41.7951,41.9187,45416.0
2018-11-16 10:55:00,44.08,44.09,43.9,43.91,54232.0,41.9091,41.9187,41.738,41.7475,54232.0
2018-11-16 11:00:00,44.0,44.02,43.85,43.91,44482.0,41.8331,41.8521,41.6905,41.7475,44482.0
2018-11-16 11:05:00,43.92,43.98,43.87,43.87,23486.0,41.757,41.8141,41.7095,41.7095,23486.0
2018-11-16 11:10:00,43.91,43.97,43.72,43.77,74718.0,41.7475,41.8046,41.5669,41.6144,74718.0
2018-11-16 11:15:00,43.78,43.85,43.77,43.79,20880.0,41.6239,41.6905,41.6144,41.6334,20880.0
2018-11-16 11:20:00,43.76,43.76,43.59,43.7,63919.0,41.6049,41.6049,41.4433,41.5479,63919.0
2018-11-16 11:25:00,43.71,43.83,43.68,43.71,37119.0,41.5574,41.6715,41.5288,41.5574,37119.0
2018-11-16 11:30:00,43.74,43.79,43.51,43.6,48605.0,41.5859,41.6334,41.3672,41.4528,48605.0
2018-11-16 11:35:00,43.62,43.7,43.6,43.6,25849.0,41.4718,41.5479,41.4528,41.4528,25849.0
2018-11-16 11:40:00,43.63,43.64,43.49,43.5,32062.0,41.4813,41.4908,41.3482,41.3577,32062.0
2018-11-16 11:45:00,43.56,43.6,43.51,43.52,16762.0,41.4148,41.4528,41.3672,41.3767,16762.0
2018-11-16 11:50:00,43.51,43.51,43.36,43.43,94441.0,41.3672,41.3672,41.2246,41.2912,94441.0
2018-11-16 11:55:00,43.43,43.62,43.41,43.48,41323.0,41.2912,41.4718,41.2721,41.3387,41323.0
2018-11-16 12:00:00,43.5,43.57,43.35,43.42,38577.0,41.3577,41.4243,41.2151,41.2817,38577.0
2018-11-16 12:05:00,43.43,43.71,43.43,43.68,62869.0,41.2912,41.5574,41.2912,41.5288,62869.0
2018-11-16 12:10:00,43.68,43.73,43.59,43.62,55801.0,41.5288,41.5764,41.4433,41.4718,55801.0
2018-11-16 12:15:00,43.65,43.66,43.48,43.61,42943.0,41.5003,41.5098,41.3387,41.4623,42943.0
2018-11-16 12:20:00,43.59,43.66,43.52,43.57,20291.0,41.4433,41.5098,41.3767,41.4243,20291.0
2018-11-16 12:25:00,43.6,43.6,43.4,43.41,18955.0,41.4528,41.4528,41.2626,41.2721,18955.0
2018-11-16 12:30:00,43.39,43.82,43.32,43.82,59927.0,41.2531,41.662,41.1866,41.662,59927.0
2018-11-16 12:35:00,43.83,44.31,43.79,44.09,228019.0,41.6715,42.1278,41.6334,41.9187,228019.0
2018-11-16 12:40:00,44.1,44.34,44.08,44.14,112807.0,41.9282,42.1563,41.9091,41.9662,112807.0
2018-11-16 12:45:00,44.14,44.65,44.14,44.47,229664.0,41.9662,42.4511,41.9662,42.2799,229664.0
2018-11-16 12:50:00,44.47,44.48,44.21,44.21,88610.0,42.2799,42.2894,42.0327,42.0327,88610.0
2018-11-16 12:55:00,44.21,44.25,44.13,44.24,46521.0,42.0327,42.0708,41.9567,42.0613,46521.0
2018-11-16 13:00:00,44.24,44.3,44.03,44.06,50233.0,42.0613,42.1183,41.8616,41.8901,50233.0
2018-11-16 13:05:00,44.02,44.08,43.76,43.93,72954.0,41.8521,41.9091,41.6049,41.7665,72954.0
2018-11-16 13:10:00,43.95,44.05,43.93,43.98,25685.0,41.7855,41.8806,41.7665,41.8141,25685.0
2018-11-16 13:15:00,43.98,44.07,43.92,43.96,26566.0,41.8141,41.8996,41.757,41.7951,26566.0
2018-11-16 13:20:00,43.92,43.98,43.82,43.96,35891.0,41.757,41.8141,41.662,41.7951,35891.0
2018-11-16 13:25:00,43.94,43.96,43.75,43.84,26127.0,41.776,41.7951,41.5954,41.681,26127.0
2018-11-16 13:30:00,43.85,43.86,43.73,43.75,13810.0,41.6905,41.7,41.5764,41.5954,13810.0
2018-11-16 13:35:00,43.7,43.82,43.65,43.8,32520.0,41.5479,41.662,41.5003,41.6429,32520.0
2018-11-16 13:40:00,43.81,43.88,43.5,43.65,66543.0,41.6524,41.719,41.3577,41.5003,66543.0
2018-11-16 13:45:00,43.67,43.69,43.57,43.68,13306.0,41.5193,41.5384,41.4243,41.5288,13306.0
2018-11-16 13:50:00,43.68,43.74,43.6,43.64,22656.0,41.5288,41.5859,41.4528,41.4908,22656.0
2018-11-16 13:55:00,43.69,43.79,43.69,43.75,18279.0,41.5384,41.6334,41.5384,41.5954,18279.0
2018-11-16 14:00:00,43.76,43.91,43.76,43.88,27407.0,41.6049,41.7475,41.6049,41.719,27407.0
2018-11-16 14:05:00,43.89,44.0,43.87,43.89,23385.0,41.7285,41.8331,41.7095,41.7285,23385.0
2018-11-16 14:10:00,43.93,43.99,43.79,43.79,26369.0,41.7665,41.8236,41.6334,41.6334,26369.0
2018-11-16 14:15:00,43.79,43.96,43.71,43.93,32361.0,41.6334,41.7951,41.5574,41.7665,32361.0
2018-11-16 14:20:00,43.92,43.92,43.72,43.72,14631.0,41.757,41.757,41.5669,41.5669,14631.0
2018-11-16 14:25:00,43.71,44.1,43.66,44.02,45205.0,41.5574,41.9282,41.5098,41.8521,45205.0
2018-11-16 14:30:00,44.04,44.15,44.04,44.13,59977.0,41.8711,41.9757,41.8711,41.9567,59977.0
2018-11-16 14:35:00,44.12,44.23,44.08,44.16,79818.0,41.9472,42.0518,41.9091,41.9852,79818.0
2018-11-16 14:40:00,44.17,44.17,44.05,44.1,32724.0,41.9947,41.9947,41.8806,41.9282,32724.0
2018-11-16 14:45:00,44.1,44.23,44.09,44.2,53602.0,41.9282,42.0518,41.9187,42.0232,53602.0
2018-11-16 14:50:00,44.22,44.25,44.09,44.24,29322.0,42.0423,42.0708,41.9187,42.0613,29322.0
2018-11-16 14:55:00,44.24,44.25,44.13,44.25,29028.0,42.0613,42.0708,41.9567,42.0708,29028.0
2018-11-16 15:00:00,44.22,44.33,44.13,44.19,110595.0,42.0423,42.1468,41.9567,42.0137,110595.0
2018-11-16 15:05:00,44.18,44.26,44.12,44.19,28405.0,42.0042,42.0803,41.9472,42.0137,28405.0
2018-11-16 15:10:00,44.2,44.29,44.16,44.26,27760.0,42.0232,42.1088,41.9852,42.0803,27760.0
2018-11-16 15:15:00,44.3,44.45,44.27,44.45,63889.0,42.1183,42.2609,42.0898,42.2609,63889.0
2018-11-16 15:20:00,44.43,44.45,44.37,44.43,26584.0,42.2419,42.2609,42.1849,42.2419,26584.0
2018-11-16 15:25:00,44.42,44.48,44.35,44.35,47755.0,42.2324,42.2894,42.1658,42.1658,47755.0
2018-11-16 15:30:00,44.34,44.34,44.19,44.21,100516.0,42.1563,42.1563,42.0137,42.0327,100516.0
2018-11-16 15:35:00,44.2,44.37,44.2,44.36,16751.0,42.0232,42.1849,42.0232,42.1754,16751.0
2018-11-16 15:40:00,44.36,44.4,44.29,44.35,30699.0,42.1754,42.2134,42.1088,42.1658,30699.0
2018-11-16 15:45:00,44.37,44.42,44.2,44.22,107637.0,42.1849,42.2324,42.0232,42.0423,107637.0
2018-11-16 15:50:00,44.24,44.26,44.12,44.17,60539.0,42.0613,42.0803,41.9472,41.9947,60539.0
2018-11-16 15:55:00,44.16,44.18,44.0,44.14,189240.0,41.9852,42.0042,41.8331,41.9662,189240.0
2018-11-19 09:30:00,43.83,43.87,43.63,43.71,116069.0,41.6715,41.7095,41.4813,41.5574,116069.0
2018-11-19 09:35:00,43.71,43.9,43.63,43.81,89773.0,41.5574,41.738,41.4813,41.6524,89773.0
2018-11-19 09:40:00,43.82,43.96,43.74,43.83,94626.0,41.662,41.7951,41.5859,41.6715,94626.0
2018-11-19 09:45:00,43.8,43.87,43.68,43.74,31454.0,41.6429,41.7095,41.5288,41.5859,31454.0
2018-11-19 09:50:00,43.74,43.76,43.45,43.47,72959.0,41.5859,41.6049,41.3102,41.3292,72959.0
2018-11-19 09:55:00,43.46,43.57,43.38,43.57,39319.0,41.3197,41.4243,41.2436,41.4243,39319.0
2018-11-19 10:00:00,43.56,43.56,43.35,43.38,26438.0,41.4148,41.4148,41.2151,41.2436,26438.0
2018-11-19 10:05:00,43.35,43.36,43.11,43.12,106819.0,41.2151,41.2246,40.9869,40.9964,106819.0
2018-11-19 10:10:00,43.1,43.27,43.07,43.2,54562.0,40.9774,41.139,40.9489,41.0725,54562.0
2018-11-19 10:15:00,43.22,43.33,43.19,43.2,60875.0,41.0915,41.1961,41.063,41.0725,60875.0
2018-11-19 10:20:00,43.18,43.25,42.8,42.87,111014.0,41.0535,41.12,40.6922,40.7587,111014.0
2018-11-19 10:25:00,42.88,42.99,42.85,42.97,89925.0,40.7682,40.8728,40.7397,40.8538,89925.0
2018-11-19 10:30:00,42.92,43.01,42.63,42.67,81484.0,40.8063,40.8918,40.5306,40.5686,81484.0
2018-11-19 10:35:00,42.69,42.92,42.68,42.9,48134.0,40.5876,40.8063,40.5781,40.7873,48134.0
2018-11-19 10:40:00,42.88,42.96,42.81,42.92,35944.0,40.7682,40.8443,40.7017,40.8063,35944.0
2018-11-19 10:45:00,42.98,43.0,42.84,42.99,37341.0,40.8633,40.8823,40.7302,40.8728,37341.0
2018-11-19 10:50:00,42.99,43.27,42.96,43.17,95003.0,40.8728,41.139,40.8443,41.044,95003.0
2018-11-19 10:55:00,43.19,43.22,43.07,43.11,65854.0,41.063,41.0915,40.9489,40.9869,65854.0
2018-11-19 11:00:00,43.15,43.22,42.97,43.0,65155.0,41.0249,41.0915,40.8538,40.8823,65155.0
2018-11-19 11:05:00,43.01,43.17,43.01,43.07,27819.0,40.8918,41.044,40.8918,40.9489,27819.0
2018-11-19 11:10:00,43.06,43.08,42.83,42.87,29309.0,40.9394,40.9584,40.7207,40.7587,29309.0
2018-11-19 11:15:00,42.84,42.89,42.75,42.87,35341.0,40.7302,40.7778,40.6446,40.7587,35341.0
2018-11-19 11:20:00,42.8,42.93,42.72,42.75,48435.0,40.6922,40.8158,40.6161,40.6446,48435.0
2018-11-19 11:25:00,42.72,42.75,42.56,42.66,74541.0,40.6161,40.6446,40.464,40.5591,74541.0
2018-11-19 11:30:00,42.65,42.67,42.52,42.59,78217.0,40.5496,40.5686,40.426,40.4925,78217.0
2018-11-19 11:35:00,42.58,42.65,42.47,42.49,84047.0,40.483,40.5496,40.3784,40.3975,84047.0
2018-11-19 11:40:00,42.47,42.56,42.37,42.5,79834.0,40.3784,40.464,40.2834,40.407,79834.0
2018-11-19 11:45:00,42.5,42.55,42.36,42.4,52032.0,40.407,40.4545,40.2739,40.3119,52032.0
2018-11-19 11:50:00,42.38,42.42,41.9,41.96,146494.0,40.2929,40.3309,39.8365,39.8936,146494.0
2018-11-19 11:55:00,41.97,42.19,41.96,42.1,108137.0,39.9031,40.1122,39.8936,40.0267,108137.0
2018-11-19 12:00:00,42.19,42.19,41.88,41.9,56335.0,40.1122,40.1122,39.8175,39.8365,56335.0
2018-11-19 12:05:00,41.93,41.97,41.67,41.82,119527.0,39.865,39.9031,39.6178,39.7604,119527.0
2018-11-19 12:10:00,41.81,42.12,41.81,41.88,124952.0,39.7509,40.0457,39.7509,39.8175,124952.0
2018-11-19 12:15:00,41.9,42.04,41.83,42.03,44261.0,39.8365,39.9696,39.77,39.9601,44261.0
2018-11-19 12:20:00,42.03,42.1,41.93,41.93,47708.0,39.9601,40.0267,39.865,39.865,47708.0
2018-11-19 12:25:00,41.9,42.04,41.81,41.98,23596.0,39.8365,39.9696,39.7509,39.9126,23596.0
2018-11-19 12:30:00,41.92,41.92,41.71,41.78,47193.0,39.8555,39.8555,39.6559,39.7224,47193.0
2018-11-19 12:35:00,41.75,42.16,41.74,42.15,50661.0,39.6939,40.0837,39.6844,40.0742,50661.0
2018-11-19 12:40:00,42.16,42.23,42.14,42.14,99324.0,40.0837,40.1503,40.0647,40.0647,99324.0
2018-11-19 12:45:00,42.17,42.17,41.99,42.04,67917.0,40.0932,40.0932,39.9221,39.9696,67917.0
2018-11-19 12:50:00,42.03,42.23,41.91,42.07,38772.0,39.9601,40.1503,39.846,39.9981,38772.0
2018-11-19 12:55:00,42.08,42.22,41.98,42.13,35883.0,40.0076,40.1407,39.9126,40.0552,35883.0
2018-11-19 13:00:00,42.12,42.12,41.97,42.07,20420.0,40.0457,40.0457,39.9031,39.9981,20420.0
2018-11-19 13:05:00,42.05,42.18,41.73,41.74,56287.0,39.9791,40.1027,39.6749,39.6844,56287.0
2018-11-19 13:10:00,41.8,41.98,41.8,41.92,30395.0,39.7414,39.9126,39.7414,39.8555,30395.0
2018-11-19 13:15:00,41.88,41.93,41.65,41.92,49817.0,39.8175,39.865,39.5988,39.8555,49817.0
2018-11-19 13:20:00,41.92,42.02,41.79,41.85,36439.0,39.8555,39.9506,39.7319,39.789,36439.0
2018-11-19 13:25:00,41.8,41.83,41.75,41.79,9214.0,39.7414,39.77,39.6939,39.7319,9214.0
2018-11-19 13:30:00,41.75,41.79,41.53,41.63,48271.0,39.6939,39.7319,39.4847,39.5798,48271.0
2018-11-19 13:35:00,41.64,42.13,41.62,42.09,96312.0,39.5893,40.0552,39.5703,40.0172,96312.0
2018-11-19 13:40:00,42.09,42.22,42.02,42.22,37941.0,40.0172,40.1407,39.9506,40.1407,37941.0
2018-11-19 13:45:00,42.23,42.24,42.01,42.04,30558.0,40.1503,40.1598,39.9411,39.9696,30558.0
2018-11-19 13:50:00,42.02,42.03,41.81,41.87,10552.0,39.9506,39.9601,39.7509,39.808,10552.0
2018-11-19 13:55:00,41.87,41.94,41.74,41.74,40938.0,39.808,39.8745,39.6844,39.6844,40938.0
2018-11-19 14:00:00,41.74,41.74,41.48,41.48,70809.0,39.6844,39.6844,39.4372,39.4372,70809.0
2018-11-19 14:05:00,41.5,41.72,41.44,41.63,66598.0,39.4562,39.6654,39.3992,39.5798,66598.0
2018-11-19 14:10:00,41.62,41.62,41.48,41.51,34231.0,39.5703,39.5703,39.4372,39.4657,34231.0
2018-11-19 14:15:00,41.53,41.76,41.43,41.64,27783.0,39.4847,39.7034,39.3897,39.5893,27783.0
2018-11-19 14:20:00,41.68,41.73,41.5,41.67,64926.0,39.6273,39.6749,39.4562,39.6178,64926.0
2018-11-19 14:25:00,41.66,41.86,41.66,41.77,53157.0,39.6083,39.7985,39.6083,39.7129,53157.0
2018-11-19 14:30:00,41.77,41.83,41.57,41.74,75307.0,39.7129,39.77,39.5228,39.6844,75307.0
2018-11-19 14:35:00,41.72,41.96,41.59,41.95,54065.0,39.6654,39.8936,39.5418,39.884,54065.0
2018-11-19 14:40:00,41.99,42.04,41.86,41.9,60956.0,39.9221,39.9696,39.7985,39.8365,60956.0
2018-11-19 14:45:00,41.87,42.11,41.8,42.04,45965.0,39.808,40.0362,39.7414,39.9696,45965.0
2018-11-19 14:50:00,42.04,42.12,41.92,42.12,36932.0,39.9696,40.0457,39.8555,40.0457,36932.0
2018-11-19 14:55:00,42.16,42.18,42.03,42.1,33596.0,40.0837,40.1027,39.9601,40.0267,33596.0
2018-11-19 15:00:00,42.11,42.16,41.88,42.12,77921.0,40.0362,40.0837,39.8175,40.0457,77921.0
2018-11-19 15:05:00,42.08,42.24,42.06,42.14,26208.0,40.0076,40.1598,39.9886,40.0647,26208.0
2018-11-19 15:10:00,42.11,42.48,42.11,42.41,112335.0,40.0362,40.3879,40.0362,40.3214,112335.0
2018-11-19 15:15:00,42.4,42.42,42.2,42.31,70279.0,40.3119,40.3309,40.1217,40.2263,70279.0
2018-11-19 15:20:00,42.35,42.43,42.26,42.26,31502.0,40.2643,40.3404,40.1788,40.1788,31502.0
2018-11-19 15:25:00,42.31,42.32,42.05,42.16,49667.0,40.2263,40.2358,39.9791,40.0837,49667.0
2018-11-19 15:30:00,42.18,42.22,41.99,41.99,103572.0,40.1027,40.1407,39.9221,39.9221,103572.0
2018-11-19 15:35:00,41.98,42.05,41.83,41.91,54901.0,39.9126,39.9791,39.77,39.846,54901.0
2018-11-19 15:40:00,41.9,41.91,41.65,41.7,178348.0,39.8365,39.846,39.5988,39.6464,178348.0
2018-11-19 15:45:00,41.65,41.77,41.58,41.71,82792.0,39.5988,39.7129,39.5323,39.6559,82792.0
2018-11-19 15:50:00,41.71,41.74,41.55,41.67,71166.0,39.6559,39.6844,39.5037,39.6178,71166.0
2018-11-19 15:55:00,41.68,41.94,41.67,41.93,178193.0,39.6273,39.8745,39.6178,39.865,178193.0
2018-11-20 09:30:00,40.17,40.36,39.98,40.2,387481.0,38.1917,38.3723,38.0111,38.2202,387481.0
2018-11-20 09:35:00,40.21,40.4,40.1,40.35,118055.0,38.2297,38.4104,38.1252,38.3628,118055.0
2018-11-20 09:40:00,40.36,40.5,40.28,40.43,115880.0,38.3723,38.5055,38.2963,38.4389,115880.0
2018-11-20 09:45:00,40.4,40.47,40.06,40.09,152577.0,38.4104,38.4769,38.0871,38.1156,152577.0
2018-11-20 09:50:00,40.09,40.09,39.65,39.77,266012.0,38.1156,38.1156,37.6973,37.8114,266012.0
2018-11-20 09:55:00,39.78,39.84,39.53,39.8,221777.0,37.8209,37.878,37.5832,37.8399,221777.0
2018-11-20 10:00:00,39.73,39.95,39.7,39.79,127213.0,37.7734,37.9825,37.7449,37.8304,127213.0
2018-11-20 10:05:00,39.78,39.78,39.4,39.51,157258.0,37.8209,37.8209,37.4596,37.5642,157258.0
2018-11-20 10:10:00,39.47,39.51,39.24,39.25,124188.0,37.5262,37.5642,37.3075,37.317,124188.0
2018-11-20 10:15:00,39.23,39.66,39.2,39.66,179458.0,37.298,37.7068,37.2695,37.7068,179458.0
2018-11-20 10:20:00,39.63,39.99,39.62,39.89,189773.0,37.6783,38.0206,37.6688,37.9255,189773.0
2018-11-20 10:25:00,39.85,40.08,39.85,39.99,102558.0,37.8875,38.1061,37.8875,38.0206,102558.0
2018-11-20 10:30:00,39.98,40.16,39.86,39.96,160509.0,38.0111,38.1822,37.897,37.992,160509.0
2018-11-20 10:35:00,39.96,40.32,39.95,40.27,152115.0,37.992,38.3343,37.9825,38.2868,152115.0
2018-11-20 10:40:00,40.29,40.48,40.28,40.42,102844.0,38.3058,38.4864,38.2963,38.4294,102844.0
2018-11-20 10:45:00,40.44,40.45,40.2,40.37,82044.0,38.4484,38.4579,38.2202,38.3819,82044.0
2018-11-20 10:50:00,40.33,40.72,40.28,40.69,197804.0,38.3438,38.7146,38.2963,38.6861,197804.0
2018-11-20 10:55:00,40.68,40.8,40.67,40.74,98726.0,38.6766,38.7907,38.6671,38.7336,98726.0
2018-11-20 11:00:00,40.77,40.8,40.46,40.48,147593.0,38.7622,38.7907,38.4674,38.4864,147593.0
2018-11-20 11:05:00,40.47,40.75,40.45,40.68,75299.0,38.4769,38.7431,38.4579,38.6766,75299.0
2018-11-20 11:10:00,40.63,40.77,40.51,40.55,59909.0,38.6291,38.7622,38.515,38.553,59909.0
2018-11-20 11:15:00,40.5,40.5,40.18,40.19,70740.0,38.5055,38.5055,38.2012,38.2107,70740.0
2018-11-20 11:20:00,40.18,40.32,40.15,40.15,60491.0,38.2012,38.3343,38.1727,38.1727,60491.0
2018-11-20 11:25:00,40.13,40.23,40.03,40.06,39358.0,38.1537,38.2488,38.0586,38.0871,39358.0
2018-11-20 11:30:00,40.1,40.14,39.93,39.94,41687.0,38.1252,38.1632,37.9635,37.973,41687.0
2018-11-20 11:35:00,39.95,40.43,39.95,40.42,77742.0,37.9825,38.4389,37.9825,38.4294,77742.0
2018-11-20 11:40:00,40.42,40.69,40.38,40.68,109387.0,38.4294,38.6861,38.3914,38.6766,109387.0
2018-11-20 11:45:00,40.68,40.78,40.52,40.55,55866.0,38.6766,38.7717,38.5245,38.553,55866.0
2018-11-20 11:50:00,40.54,40.56,40.35,40.45,54504.0,38.5435,38.5625,38.3628,38.4579,54504.0
2018-11-20 11:55:00,40.42,40.73,40.37,40.59,56952.0,38.4294,38.7241,38.3819,38.591,56952.0
2018-11-20 12:00:00,40.61,40.93,40.5,40.9,75079.0,38.61,38.9143,38.5055,38.8858,75079.0
2018-11-20 12:05:00,40.9,40.9,40.58,40.62,60648.0,38.8858,38.8858,38.5815,38.6195,60648.0
2018-11-20 12:10:00,40.57,40.65,40.44,40.44,38512.0,38.572,38.6481,38.4484,38.4484,38512.0
2018-11-20 12:15:00,40.44,40.48,40.29,40.34,40272.0,38.4484,38.4864,38.3058,38.3533,40272.0
2018-11-20 12:20:00,40.33,40.38,40.21,40.32,65599.0,38.3438,38.3914,38.2297,38.3343,65599.0
2018-11-20 12:25:00,40.31,40.64,40.31,40.56,86564.0,38.3248,38.6386,38.3248,38.5625,86564.0
2018-11-20 12:30:00,40.54,40.66,40.48,40.51,36851.0,38.5435,38.6576,38.4864,38.515,36851.0
2018-11-20 12:35:00,40.41,40.57,40.35,40.38,30960.0,38.4199,38.572,38.3628,38.3914,30960.0
2018-11-20 12:40:00,40.41,40.43,40.26,40.26,22407.0,38.4199,38.4389,38.2773,38.2773,22407.0
2018-11-20 12:45:00,40.22,40.25,40.1,40.19,56391.0,38.2392,38.2678,38.1252,38.2107,56391.0
2018-11-20 12:50:00,40.17,40.35,40.13,40.23,53325.0,38.1917,38.3628,38.1537,38.2488,53325.0
2018-11-20 12:55:00,40.27,40.27,40.05,40.1,12482.0,38.2868,38.2868,38.0776,38.1252,12482.0
2018-11-20 13:00:00,40.05,40.16,39.98,40.04,40436.0,38.0776,38.1822,38.0111,38.0681,40436.0
2018-11-20 13:05:00,40.02,40.2,40.01,40.2,33381.0,38.0491,38.2202,38.0396,38.2202,33381.0
2018-11-20 13:10:00,40.16,40.19,39.98,40.11,26678.0,38.1822,38.2107,38.0111,38.1347,26678.0
2018-11-20 13:15:00,40.11,40.18,39.82,39.85,55954.0,38.1347,38.2012,37.8589,37.8875,55954.0
2018-11-20 13:20:00,39.83,39.84,39.67,39.69,93218.0,37.8685,37.878,37.7163,37.7353,93218.0
2018-11-20 13:25:00,39.66,39.84,39.66,39.81,50880.0,37.7068,37.878,37.7068,37.8494,50880.0
2018-11-20 13:30:00,39.8,39.93,39.72,39.87,57408.0,37.8399,37.9635,37.7639,37.9065,57408.0
2018-11-20 13:35:00,39.86,39.86,39.71,39.78,38783.0,37.897,37.897,37.7544,37.8209,38783.0
2018-11-20 13:40:00,39.79,40.15,39.75,40.0,87657.0,37.8304,38.1727,37.7924,38.0301,87657.0
2018-11-20 13:45:00,40.04,40.05,39.89,39.95,27154.0,38.0681,38.0776,37.9255,37.9825,27154.0
2018-11-20 13:50:00,39.96,40.02,39.81,39.85,28617.0,37.992,38.0491,37.8494,37.8875,28617.0
2018-11-20 13:55:00,39.84,39.9,39.7,39.7,29815.0,37.878,37.935,37.7449,37.7449,29815.0
2018-11-20 14:00:00,39.7,39.71,39.57,39.61,71450.0,37.7449,37.7544,37.6213,37.6593,71450.0
2018-11-20 14:05:00,39.62,39.64,39.42,39.42,169626.0,37.6688,37.6878,37.4786,37.4786,169626.0
2018-11-20 14:10:00,39.41,39.87,39.41,39.84,48650.0,37.4691,37.9065,37.4691,37.878,48650.0
2018-11-20 14:15:00,39.83,39.92,39.74,39.8,57840.0,37.8685,37.954,37.7829,37.8399,57840.0
2018-11-20 14:20:00,39.78,39.81,39.57,39.7,53890.0,37.8209,37.8494,37.6213,37.7449,53890.0
2018-11-20 14:25:00,39.71,39.78,39.51,39.58,39045.0,37.7544,37.8209,37.5642,37.6308,39045.0
2018-11-20 14:30:00,39.58,40.06,39.55,40.01,76326.0,37.6308,38.0871,37.6022,38.0396,76326.0
2018-11-20 14:35:00,40.02,40.1,39.9,39.92,47963.0,38.0491,38.1252,37.935,37.954,47963.0
2018-11-20 14:40:00,39.9,39.94,39.6,39.61,46004.0,37.935,37.973,37.6498,37.6593,46004.0
2018-11-20 14:45:00,39.64,39.74,39.55,39.57,71950.0,37.6878,37.7829,37.6022,37.6213,71950.0
2018-11-20 14:50:00,39.56,39.78,39.56,39.61,38204.0,37.6117,37.8209,37.6117,37.6593,38204.0
2018-11-20 14:55:00,39.6,39.7,39.48,39.61,55389.0,37.6498,37.7449,37.5357,37.6593,55389.0
2018-11-20 15:00:00,39.63,39.86,39.32,39.34,112610.0,37.6783,37.897,37.3836,37.4026,112610.0
2018-11-20 15:05:00,39.37,39.4,39.14,39.38,195431.0,37.4311,37.4596,37.2124,37.4406,195431.0
2018-11-20 15:10:00,39.36,39.52,39.25,39.42,97373.0,37.4216,37.5737,37.317,37.4786,97373.0
2018-11-20 15:15:00,39.34,39.75,39.29,39.69,90181.0,37.4026,37.7924,37.355,37.7353,90181.0
2018-11-20 15:20:00,39.66,39.82,39.65,39.73,67973.0,37.7068,37.8589,37.6973,37.7734,67973.0
2018-11-20 15:25:00,39.69,39.99,39.55,39.87,60806.0,37.7353,38.0206,37.6022,37.9065,60806.0
2018-11-20 15:30:00,39.85,39.87,39.71,39.84,58204.0,37.8875,37.9065,37.7544,37.878,58204.0
2018-11-20 15:35:00,39.79,40.01,39.78,40.0,70298.0,37.8304,38.0396,37.8209,38.0301,70298.0
2018-11-20 15:40:00,40.0,40.0,39.71,39.77,131106.0,38.0301,38.0301,37.7544,37.8114,131106.0
2018-11-20 15:45:00,39.77,39.87,39.56,39.62,313856.0,37.8114,37.9065,37.6117,37.6688,313856.0
2018-11-20 15:50:00,39.62,39.68,39.44,39.58,160055.0,37.6688,37.7258,37.4977,37.6308,160055.0
2018-11-20 15:55:00,39.56,39.76,39.52,39.61,263199.0,37.6117,37.8019,37.5737,37.6593,263199.0
2018-11-21 09:30:00,40.38,40.56,40.3,40.37,187929.0,38.3914,38.5625,38.3153,38.3819,187929.0
2018-11-21 09:35:00,40.39,40.47,40.23,40.25,76663.0,38.4009,38.4769,38.2488,38.2678,76663.0
2018-11-21 09:40:00,40.25,40.31,40.08,40.28,63758.0,38.2678,38.3248,38.1061,38.2963,63758.0
2018-11-21 09:45:00,40.29,40.39,40.26,40.28,88631.0,38.3058,38.4009,38.2773,38.2963,88631.0
2018-11-21 09:50:00,40.3,40.3,40.04,40.23,65280.0,38.3153,38.3153,38.0681,38.2488,65280.0
2018-11-21 09:55:00,40.23,40.42,40.21,40.4,85684.0,38.2488,38.4294,38.2297,38.4104,85684.0
2018-11-21 10:00:00,40.46,40.66,40.42,40.6,94519.0,38.4674,38.6576,38.4294,38.6005,94519.0
2018-11-21 10:05:00,40.65,40.65,40.38,40.42,57026.0,38.6481,38.6481,38.3914,38.4294,57026.0
2018-11-21 10:10:00,40.44,40.47,40.25,40.35,46930.0,38.4484,38.4769,38.2678,38.3628,46930.0
2018-11-21 10:15:00,40.42,40.59,40.41,40.59,32315.0,38.4294,38.591,38.4199,38.591,32315.0
2018-11-21 10:20:00,40.53,40.61,40.42,40.6,31679.0,38.534,38.61,38.4294,38.6005,31679.0
2018-11-21 10:25:00,40.61,40.7,40.6,40.63,37501.0,38.61,38.6956,38.6005,38.6291,37501.0
2018-11-21 10:30:00,40.63,40.67,40.46,40.6,77092.0,38.6291,38.6671,38.4674,38.6005,77092.0
2018-11-21 10:35:00,40.6,40.61,40.46,40.5,59781.0,38.6005,38.61,38.4674,38.5055,59781.0
2018-11-21 10:40:00,40.5,40.55,40.38,40.4,35902.0,38.5055,38.553,38.3914,38.4104,35902.0
2018-11-21 10:45:00,40.4,40.41,40.26,40.38,40423.0,38.4104,38.4199,38.2773,38.3914,40423.0
2018-11-21 10:50:00,40.38,40.48,40.32,40.44,16810.0,38.3914,38.4864,38.3343,38.4484,16810.0
2018-11-21 10:55:00,40.44,40.49,40.4,40.48,17374.0,38.4484,38.4959,38.4104,38.4864,17374.0
2018-11-21 11:00:00,40.43,40.55,40.36,40.54,17851.0,38.4389,38.553,38.3723,38.5435,17851.0
2018-11-21 11:05:00,40.55,40.65,40.54,40.63,20856.0,38.553,38.6481,38.5435,38.6291,20856.0
2018-11-21 11:10:00,40.64,40.84,40.64,40.82,92705.0,38.6386,38.8287,38.6386,38.8097,92705.0
2018-11-21 11:15:00,40.81,40.88,40.73,40.87,69154.0,38.8002,38.8667,38.7241,38.8572,69154.0
2018-11-21 11:20:00,40.89,40.89,40.83,40.84,18694.0,38.8762,38.8762,38.8192,38.8287,18694.0
2018-11-21 11:25:00,40.89,40.92,40.73,40.76,24213.0,38.8762,38.9048,38.7241,38.7527,24213.0
2018-11-21 11:30:00,40.79,40.89,40.78,40.79,28318.0,38.7812,38.8762,38.7717,38.7812,28318.0
2018-11-21 11:35:00,40.8,40.82,40.75,40.76,15339.0,38.7907,38.8097,38.7431,38.7527,15339.0
2018-11-21 11:40:00,40.75,40.82,40.71,40.77,33586.0,38.7431,38.8097,38.7051,38.7622,33586.0
2018-11-21 11:45:00,40.76,40.87,40.76,40.86,76806.0,38.7527,38.8572,38.7527,38.8477,76806.0
2018-11-21 11:50:00,40.86,40.89,40.82,40.87,24971.0,38.8477,38.8762,38.8097,38.8572,24971.0
2018-11-21 11:55:00,40.87,40.87,40.67,40.74,41437.0,38.8572,38.8572,38.6671,38.7336,41437.0
2018-11-21 12:00:00,40.75,40.8,40.61,40.64,18808.0,38.7431,38.7907,38.61,38.6386,18808.0
2018-11-21 12:05:00,40.61,40.64,40.58,40.59,31880.0,38.61,38.6386,38.5815,38.591,31880.0
2018-11-21 12:10:00,40.6,40.66,40.55,40.65,25933.0,38.6005,38.6576,38.553,38.6481,25933.0
2018-11-21 12:15:00,40.64,40.69,40.57,40.64,17730.0,38.6386,38.6861,38.572,38.6386,17730.0
2018-11-21 12:20:00,40.64,40.68,40.54,40.55,21040.0,38.6386,38.6766,38.5435,38.553,21040.0
2018-11-21 12:25:00,40.58,40.62,40.57,40.6,4614.0,38.5815,38.6195,38.572,38.6005,4614.0
2018-11-21 12:30:00,40.63,40.63,40.52,40.58,12159.0,38.6291,38.6291,38.5245,38.5815,12159.0
2018-11-21 12:35:00,40.6,40.63,40.55,40.62,9351.0,38.6005,38.6291,38.553,38.6195,9351.0
2018-11-21 12:40:00,40.64,40.75,40.64,40.71,22706.0,38.6386,38.7431,38.6386,38.7051,22706.0
2018-11-21 12:45:00,40.71,40.75,40.7,40.73,14140.0,38.7051,38.7431,38.6956,38.7241,14140.0
2018-11-21 12:50:00,40.75,40.76,40.71,40.76,19238.0,38.7431,38.7527,38.7051,38.7527,19238.0
2018-11-21 12:55:00,40.76,40.79,40.74,40.76,16411.0,38.7527,38.7812,38.7336,38.7527,16411.0
2018-11-21 13:00:00,40.8,40.81,40.74,40.78,11699.0,38.7907,38.8002,38.7336,38.7717,11699.0
2018-11-21 13:05:00,40.79,40.81,40.72,40.72,20804.0,38.7812,38.8002,38.7146,38.7146,20804.0
2018-11-21 13:10:00,40.75,40.77,40.72,40.76,10269.0,38.7431,38.7622,38.7146,38.7527,10269.0
2018-11-21 13:15:00,40.78,40.78,40.69,40.72,19088.0,38.7717,38.7717,38.6861,38.7146,19088.0
2018-11-21 13:20:00,40.7,40.7,40.57,40.6,24644.0,38.6956,38.6956,38.572,38.6005,24644.0
2018-11-21 13:25:00,40.6,40.66,40.59,40.65,10267.0,38.6005,38.6576,38.591,38.6481,10267.0
2018-11-21 13:30:00,40.65,40.72,40.65,40.71,6799.0,38.6481,38.7146,38.6481,38.7051,6799.0
2018-11-21 13:35:00,40.69,40.7,40.64,40.68,18162.0,38.6861,38.6956,38.6386,38.6766,18162.0
2018-11-21 13:40:00,40.7,40.76,40.7,40.73,22950.0,38.6956,38.7527,38.6956,38.7241,22950.0
2018-11-21 13:45:00,40.75,40.75,40.68,40.7,10784.0,38.7431,38.7431,38.6766,38.6956,10784.0
2018-11-21 13:50:00,40.69,40.69,40.65,40.66,9996.0,38.6861,38.6861,38.6481,38.6576,9996.0
2018-11-21 13:55:00,40.66,40.68,40.6,40.67,20127.0,38.6576,38.6766,38.6005,38.6671,20127.0
2018-11-21 14:00:00,40.66,40.67,40.54,40.56,15821.0,38.6576,38.6671,38.5435,38.5625,15821.0
2018-11-21 14:05:00,40.57,40.63,40.55,40.59,10619.0,38.572,38.6291,38.553,38.591,10619.0
2018-11-21 14:10:00,40.58,40.66,40.58,40.61,11720.0,38.5815,38.6576,38.5815,38.61,11720.0
2018-11-21 14:15:00,40.63,40.65,40.59,40.64,4663.0,38.6291,38.6481,38.591,38.6386,4663.0
2018-11-21 14:20:00,40.64,40.67,40.6,40.66,12683.0,38.6386,38.6671,38.6005,38.6576,12683.0
2018-11-21 14:25:00,40.66,40.72,40.66,40.67,12681.0,38.6576,38.7146,38.6576,38.6671,12681.0
2018-11-21 14:30:00,40.7,40.71,40.6,40.66,15937.0,38.6956,38.7051,38.6005,38.6576,15937.0
2018-11-21 14:35:00,40.64,40.64,40.56,40.6,32124.0,38.6386,38.6386,38.5625,38.6005,32124.0
2018-11-21 14:40:00,40.6,40.65,40.57,40.62,23746.0,38.6005,38.6481,38.572,38.6195,23746.0
2018-11-21 14:45:00,40.62,40.62,40.54,40.58,16990.0,38.6195,38.6195,38.5435,38.5815,16990.0
2018-11-21 14:50:00,40.57,40.63,40.56,40.58,8144.0,38.572,38.6291,38.5625,38.5815,8144.0
2018-11-21 14:55:00,40.59,40.59,40.48,40.53,34058.0,38.591,38.591,38.4864,38.534,34058.0
2018-11-21 15:00:00,40.53,40.61,40.52,40.56,20605.0,38.534,38.61,38.5245,38.5625,20605.0
2018-11-21 15:05:00,40.55,40.72,40.55,40.72,22587.0,38.553,38.7146,38.553,38.7146,22587.0
2018-11-21 15:10:00,40.71,40.73,40.5,40.5,21231.0,38.7051,38.7241,38.5055,38.5055,21231.0
2018-11-21 15:15:00,40.51,40.56,40.43,40.44,41313.0,38.515,38.5625,38.4389,38.4484,41313.0
2018-11-21 15:20:00,40.44,40.46,40.35,40.4,37951.0,38.4484,38.4674,38.3628,38.4104,37951.0
2018-11-21 15:25:00,40.42,40.48,40.35,40.36,45428.0,38.4294,38.4864,38.3628,38.3723,45428.0
2018-11-21 15:30:00,40.35,40.35,40.13,40.22,112121.0,38.3628,38.3628,38.1537,38.2392,112121.0
2018-11-21 15:35:00,40.22,40.25,40.16,40.18,294290.0,38.2392,38.2678,38.1822,38.2012,294290.0
2018-11-21 15:40:00,40.16,40.16,40.0,40.01,141588.0,38.1822,38.1822,38.0301,38.0396,141588.0
2018-11-21 15:45:00,40.0,40.19,40.0,40.14,105381.0,38.0301,38.2107,38.0301,38.1632,105381.0
2018-11-21 15:50:00,40.14,40.18,40.06,40.1,95425.0,38.1632,38.2012,38.0871,38.1252,95425.0
2018-11-21 15:55:00,40.1,40.17,39.98,40.0,178027.0,38.1252,38.1917,38.0111,38.0301,178027.0
2018-11-23 09:30:00,39.1,39.3,39.07,39.3,137532.0,37.1744,37.3646,37.1459,37.3646,137532.0
2018-11-23 09:35:00,39.31,39.43,39.24,39.37,100246.0,37.3741,37.4882,37.3075,37.4311,100246.0
2018-11-23 09:40:00,39.39,39.43,39.28,39.43,102677.0,37.4501,37.4882,37.3455,37.4882,102677.0
2018-11-23 09:45:00,39.44,39.54,39.36,39.43,88481.0,37.4977,37.5927,37.4216,37.4882,88481.0
2018-11-23 09:50:00,39.39,39.47,39.34,39.46,56083.0,37.4501,37.5262,37.4026,37.5167,56083.0
2018-11-23 09:55:00,39.44,39.65,39.44,39.53,84193.0,37.4977,37.6973,37.4977,37.5832,84193.0
2018-11-23 10:00:00,39.53,39.6,39.48,39.56,24855.0,37.5832,37.6498,37.5357,37.6117,24855.0
2018-11-23 10:05:00,39.54,39.6,39.49,39.57,21976.0,37.5927,37.6498,37.5452,37.6213,21976.0
2018-11-23 10:10:00,39.61,39.67,39.42,39.49,35663.0,37.6593,37.7163,37.4786,37.5452,35663.0
2018-11-23 10:15:00,39.5,39.5,39.42,39.5,10355.0,37.5547,37.5547,37.4786,37.5547,10355.0
2018-11-23 10:20:00,39.5,39.51,39.29,39.33,60297.0,37.5547,37.5642,37.355,37.3931,60297.0
2018-11-23 10:25:00,39.35,39.38,39.24,39.29,39631.0,37.4121,37.4406,37.3075,37.355,39631.0
2018-11-23 10:30:00,39.29,39.55,39.25,39.53,42690.0,37.355,37.6022,37.317,37.5832,42690.0
2018-11-23 10:35:00,39.52,39.62,39.52,39.53,29661.0,37.5737,37.6688,37.5737,37.5832,29661.0
2018-11-23 10:40:00,39.54,39.54,39.42,39.46,18217.0,37.5927,37.5927,37.4786,37.5167,18217.0
2018-11-23 10:45:00,39.44,39.52,39.38,39.44,18525.0,37.4977,37.5737,37.4406,37.4977,18525.0
2018-11-23 10:50:00,39.49,39.66,39.48,39.66,32763.0,37.5452,37.7068,37.5357,37.7068,32763.0
2018-11-23 10:55:00,39.63,39.65,39.56,39.57,13988.0,37.6783,37.6973,37.6117,37.6213,13988.0
2018-11-23 11:00:00,39.62,39.67,39.55,39.55,20971.0,37.6688,37.7163,37.6022,37.6022,20971.0
2018-11-23 11:05:00,39.58,39.69,39.58,39.66,26898.0,37.6308,37.7353,37.6308,37.7068,26898.0
2018-11-23 11:10:00,39.69,39.69,39.63,39.64,8625.0,37.7353,37.7353,37.6783,37.6878,8625.0
2018-11-23 11:15:00,39.67,39.86,39.66,39.8,41902.0,37.7163,37.897,37.7068,37.8399,41902.0
2018-11-23 11:20:00,39.81,39.84,39.74,39.75,26338.0,37.8494,37.878,37.7829,37.7924,26338.0
2018-11-23 11:25:00,39.75,39.81,39.71,39.71,31991.0,37.7924,37.8494,37.7544,37.7544,31991.0
2018-11-23 11:30:00,39.72,39.74,39.66,39.73,19588.0,37.7639,37.7829,37.7068,37.7734,19588.0
2018-11-23 11:35:00,39.73,39.74,39.59,39.61,19671.0,37.7734,37.7829,37.6403,37.6593,19671.0
2018-11-23 11:40:00,39.61,39.67,39.58,39.66,14970.0,37.6593,37.7163,37.6308,37.7068,14970.0
2018-11-23 11:45:00,39.68,39.75,39.68,39.72,40307.0,37.7258,37.7924,37.7258,37.7639,40307.0
2018-11-23 11:50:00,39.72,39.73,39.58,39.61,46517.0,37.7639,37.7734,37.6308,37.6593,46517.0
2018-11-23 11:55:00,39.58,39.59,39.36,39.4,30655.0,37.6308,37.6403,37.4216,37.4596,30655.0
2018-11-23 12:00:00,39.36,39.4,39.31,39.32,22316.0,37.4216,37.4596,37.3741,37.3836,22316.0
2018-11-23 12:05:00,39.32,39.35,39.29,39.32,20461.0,37.3836,37.4121,37.355,37.3836,20461.0
2018-11-23 12:10:00,39.3,39.39,39.28,39.38,37833.0,37.3646,37.4501,37.3455,37.4406,37833.0
2018-11-23 12:15:00,39.4,39.54,39.4,39.49,54459.0,37.4596,37.5927,37.4596,37.5452,54459.0
2018-11-23 12:20:00,39.5,39.6,39.49,39.53,23163.0,37.5547,37.6498,37.5452,37.5832,23163.0
2018-11-23 12:25:00,39.54,39.55,39.48,39.51,20583.0,37.5927,37.6022,37.5357,37.5642,20583.0
2018-11-23 12:30:00,39.5,39.5,39.41,39.5,26694.0,37.5547,37.5547,37.4691,37.5547,26694.0
2018-11-23 12:35:00,39.5,39.61,39.48,39.57,35554.0,37.5547,37.6593,37.5357,37.6213,35554.0
2018-11-23 12:40:00,39.59,39.6,39.52,39.56,14120.0,37.6403,37.6498,37.5737,37.6117,14120.0
2018-11-23 12:45:00,39.58,39.61,39.43,39.5,30487.0,37.6308,37.6593,37.4882,37.5547,30487.0
2018-11-23 12:50:00,39.49,39.49,39.32,39.36,55408.0,37.5452,37.5452,37.3836,37.4216,55408.0
2018-11-23 12:55:00,39.34,39.35,39.15,39.2,96088.0,37.4026,37.4121,37.2219,37.2695,96088.0
2018-11-26 09:30:00,40.3,40.44,40.29,40.4,201930.0,38.3153,38.4484,38.3058,38.4104,201930.0
2018-11-26 09:35:00,40.39,40.46,40.24,40.43,110915.0,38.4009,38.4674,38.2583,38.4389,110915.0
2018-11-26 09:40:00,40.43,40.65,40.42,40.61,128815.0,38.4389,38.6481,38.4294,38.61,128815.0
2018-11-26 09:45:00,40.61,40.68,40.49,40.63,92435.0,38.61,38.6766,38.4959,38.6291,92435.0
2018-11-26 09:50:00,40.63,40.71,40.61,40.68,74547.0,38.6291,38.7051,38.61,38.6766,74547.0
2018-11-26 09:55:00,40.71,40.89,40.68,40.89,58362.0,38.7051,38.8762,38.6766,38.8762,58362.0
2018-11-26 10:00:00,40.86,40.92,40.8,40.88,59456.0,38.8477,38.9048,38.7907,38.8667,59456.0
2018-11-26 10:05:00,40.88,40.94,40.84,40.84,83620.0,38.8667,38.9238,38.8287,38.8287,83620.0
2018-11-26 10:10:00,40.85,40.85,40.79,40.84,54363.0,38.8382,38.8382,38.7812,38.8287,54363.0
2018-11-26 10:15:00,40.85,40.85,40.74,40.78,17996.0,38.8382,38.8382,38.7336,38.7717,17996.0
2018-11-26 10:20:00,40.74,40.76,40.71,40.72,16020.0,38.7336,38.7527,38.7051,38.7146,16020.0
2018-11-26 10:25:00,40.73,40.75,40.59,40.68,65916.0,38.7241,38.7431,38.591,38.6766,65916.0
2018-11-26 10:30:00,40.71,40.75,40.65,40.67,22330.0,38.7051,38.7431,38.6481,38.6671,22330.0
2018-11-26 10:35:00,40.66,40.73,40.51,40.61,81818.0,38.6576,38.7241,38.515,38.61,81818.0
2018-11-26 10:40:00,40.61,40.7,40.55,40.63,56842.0,38.61,38.6956,38.553,38.6291,56842.0
2018-11-26 10:45:00,40.67,40.71,40.6,40.63,48904.0,38.6671,38.7051,38.6005,38.6291,48904.0
2018-11-26 10:50:00,40.63,40.87,40.56,40.85,50807.0,38.6291,38.8572,38.5625,38.8382,50807.0
2018-11-26 10:55:00,40.86,40.88,40.83,40.83,20843.0,38.8477,38.8667,38.8192,38.8192,20843.0
2018-11-26 11:00:00,40.84,40.85,40.68,40.7,27438.0,38.8287,38.8382,38.6766,38.6956,27438.0
2018-11-26 11:05:00,40.64,40.69,40.63,40.69,13451.0,38.6386,38.6861,38.6291,38.6861,13451.0
2018-11-26 11:10:00,40.69,40.81,40.66,40.8,17378.0,38.6861,38.8002,38.6576,38.7907,17378.0
2018-11-26 11:15:00,40.81,40.82,40.77,40.77,25158.0,38.8002,38.8097,38.7622,38.7622,25158.0
2018-11-26 11:20:00,40.77,40.85,40.74,40.81,39721.0,38.7622,38.8382,38.7336,38.8002,39721.0
2018-11-26 11:25:00,40.8,40.8,40.65,40.66,35463.0,38.7907,38.7907,38.6481,38.6576,35463.0
2018-11-26 11:30:00,40.62,40.62,40.52,40.55,31146.0,38.6195,38.6195,38.5245,38.553,31146.0
2018-11-26 11:35:00,40.55,40.56,40.34,40.39,59071.0,38.553,38.5625,38.3533,38.4009,59071.0
2018-11-26 11:40:00,40.4,40.46,40.39,40.44,25872.0,38.4104,38.4674,38.4009,38.4484,25872.0
2018-11-26 11:45:00,40.44,40.44,40.37,40.39,21981.0,38.4484,38.4484,38.3819,38.4009,21981.0
2018-11-26 11:50:00,40.44,40.53,40.42,40.53,16233.0,38.4484,38.534,38.4294,38.534,16233.0
2018-11-26 11:55:00,40.53,40.58,40.5,40.54,34885.0,38.534,38.5815,38.5055,38.5435,34885.0
2018-11-26 12:00:00,40.56,40.61,40.54,40.57,39045.0,38.5625,38.61,38.5435,38.572,39045.0
2018-11-26 12:05:00,40.56,40.71,40.54,40.71,35027.0,38.5625,38.7051,38.5435,38.7051,35027.0
2018-11-26 12:10:00,40.73,40.73,40.52,40.6,53411.0,38.7241,38.7241,38.5245,38.6005,53411.0
2018-11-26 12:15:00,40.54,40.54,40.46,40.48,11874.0,38.5435,38.5435,38.4674,38.4864,11874.0
2018-11-26 12:20:00,40.45,40.45,40.38,40.43,29238.0,38.4579,38.4579,38.3914,38.4389,29238.0
2018-11-26 12:25:00,40.41,40.41,40.33,40.37,21310.0,38.4199,38.4199,38.3438,38.3819,21310.0
2018-11-26 12:30:00,40.37,40.38,40.24,40.24,23316.0,38.3819,38.3914,38.2583,38.2583,23316.0
2018-11-26 12:35:00,40.24,40.25,40.06,40.15,149501.0,38.2583,38.2678,38.0871,38.1727,149501.0
2018-11-26 12:40:00,40.17,40.2,40.14,40.2,20124.0,38.1917,38.2202,38.1632,38.2202,20124.0
2018-11-26 12:45:00,40.23,40.25,40.12,40.19,22614.0,38.2488,38.2678,38.1442,38.2107,22614.0
2018-11-26 12:50:00,40.16,40.22,40.15,40.2,13815.0,38.1822,38.2392,38.1727,38.2202,13815.0
2018-11-26 12:55:00,40.19,40.29,40.18,40.29,26213.0,38.2107,38.3058,38.2012,38.3058,26213.0
2018-11-26 13:00:00,40.28,40.3,40.17,40.17,16151.0,38.2963,38.3153,38.1917,38.1917,16151.0
2018-11-26 13:05:00,40.17,40.34,40.17,40.34,21537.0,38.1917,38.3533,38.1917,38.3533,21537.0
2018-11-26 13:10:00,40.35,40.44,40.35,40.4,37885.0,38.3628,38.4484,38.3628,38.4104,37885.0
2018-11-26 13:15:00,40.41,40.44,40.4,40.4,6329.0,38.4199,38.4484,38.4104,38.4104,6329.0
2018-11-26 13:20:00,40.37,40.49,40.37,40.44,13303.0,38.3819,38.4959,38.3819,38.4484,13303.0
2018-11-26 13:25:00,40.41,40.42,40.33,40.38,14955.0,38.4199,38.4294,38.3438,38.3914,14955.0
2018-11-26 13:30:00,40.39,40.49,40.38,40.45,21366.0,38.4009,38.4959,38.3914,38.4579,21366.0
2018-11-26 13:35:00,40.44,40.44,40.4,40.41,8892.0,38.4484,38.4484,38.4104,38.4199,8892.0
2018-11-26 13:40:00,40.42,40.44,40.35,40.44,15738.0,38.4294,38.4484,38.3628,38.4484,15738.0
2018-11-26 13:45:00,40.5,40.6,40.5,40.6,35439.0,38.5055,38.6005,38.5055,38.6005,35439.0
2018-11-26 13:50:00,40.59,40.6,40.56,40.58,17351.0,38.591,38.6005,38.5625,38.5815,17351.0
2018-11-26 13:55:00,40.58,40.68,40.56,40.64,18790.0,38.5815,38.6766,38.5625,38.6386,18790.0
2018-11-26 14:00:00,40.64,40.67,40.59,40.62,34816.0,38.6386,38.6671,38.591,38.6195,34816.0
2018-11-26 14:05:00,40.6,40.64,40.59,40.63,6831.0,38.6005,38.6386,38.591,38.6291,6831.0
2018-11-26 14:10:00,40.64,40.76,40.62,40.73,26441.0,38.6386,38.7527,38.6195,38.7241,26441.0
2018-11-26 14:15:00,40.74,40.81,40.71,40.78,79544.0,38.7336,38.8002,38.7051,38.7717,79544.0
2018-11-26 14:20:00,40.78,40.8,40.74,40.76,28095.0,38.7717,38.7907,38.7336,38.7527,28095.0
2018-11-26 14:25:00,40.77,40.85,40.74,40.8,45690.0,38.7622,38.8382,38.7336,38.7907,45690.0
2018-11-26 14:30:00,40.81,41.01,40.81,40.95,144708.0,38.8002,38.9903,38.8002,38.9333,144708.0
2018-11-26 14:35:00,40.95,41.0,40.86,40.87,25787.0,38.9333,38.9808,38.8477,38.8572,25787.0
2018-11-26 14:40:00,40.87,40.88,40.82,40.82,25742.0,38.8572,38.8667,38.8097,38.8097,25742.0
2018-11-26 14:45:00,40.8,40.83,40.73,40.79,36021.0,38.7907,38.8192,38.7241,38.7812,36021.0
2018-11-26 14:50:00,40.78,40.87,40.74,40.87,11659.0,38.7717,38.8572,38.7336,38.8572,11659.0
2018-11-26 14:55:00,40.87,40.96,40.81,40.96,33760.0,38.8572,38.9428,38.8002,38.9428,33760.0
2018-11-26 15:00:00,40.97,41.03,40.89,41.03,36203.0,38.9523,39.0094,38.8762,39.0094,36203.0
2018-11-26 15:05:00,41.01,41.01,40.87,40.9,32111.0,38.9903,38.9903,38.8572,38.8858,32111.0
2018-11-26 15:10:00,40.9,40.94,40.83,40.93,25647.0,38.8858,38.9238,38.8192,38.9143,25647.0
2018-11-26 15:15:00,40.88,40.94,40.85,40.85,14055.0,38.8667,38.9238,38.8382,38.8382,14055.0
2018-11-26 15:20:00,40.87,40.87,40.78,40.79,42708.0,38.8572,38.8572,38.7717,38.7812,42708.0
2018-11-26 15:25:00,40.81,40.88,40.8,40.82,9063.0,38.8002,38.8667,38.7907,38.8097,9063.0
2018-11-26 15:30:00,40.83,41.03,40.81,41.02,86073.0,38.8192,39.0094,38.8002,38.9998,86073.0
2018-11-26 15:35:00,41.01,41.03,40.88,40.91,53073.0,38.9903,39.0094,38.8667,38.8953,53073.0
2018-11-26 15:40:00,40.91,40.96,40.9,40.93,41762.0,38.8953,38.9428,38.8858,38.9143,41762.0
2018-11-26 15:45:00,40.94,41.03,40.92,40.96,41706.0,38.9238,39.0094,38.9048,38.9428,41706.0
2018-11-26 15:50:00,40.98,41.02,40.95,40.98,33772.0,38.9618,38.9998,38.9333,38.9618,33772.0
2018-11-26 15:55:00,40.98,41.04,40.97,41.0,88816.0,38.9618,39.0189,38.9523,38.9808,88816.0
2018-11-27 09:30:00,40.52,40.71,40.46,40.67,137417.0,38.5245,38.7051,38.4674,38.6671,137417.0
2018-11-27 09:35:00,40.68,40.77,40.39,40.41,110872.0,38.6766,38.7622,38.4009,38.4199,110872.0
2018-11-27 09:40:00,40.44,40.47,40.19,40.4,97625.0,38.4484,38.4769,38.2107,38.4104,97625.0
2018-11-27 09:45:00,40.39,40.6,40.31,40.48,50679.0,38.4009,38.6005,38.3248,38.4864,50679.0
2018-11-27 09:50:00,40.48,40.52,40.3,40.5,41185.0,38.4864,38.5245,38.3153,38.5055,41185.0
2018-11-27 09:55:00,40.5,40.65,40.43,40.59,73847.0,38.5055,38.6481,38.4389,38.591,73847.0
2018-11-27 10:00:00,40.6,40.61,40.39,40.52,49873.0,38.6005,38.61,38.4009,38.5245,49873.0
2018-11-27 10:05:00,40.52,40.77,40.51,40.77,53777.0,38.5245,38.7622,38.515,38.7622,53777.0
2018-11-27 10:10:00,40.75,41.14,40.74,41.04,112170.0,38.7431,39.1139,38.7336,39.0189,112170.0
2018-11-27 10:15:00,41.08,41.11,40.92,40.98,95301.0,39.0569,39.0854,38.9048,38.9618,95301.0
2018-11-27 10:20:00,40.98,41.0,40.92,40.98,88503.0,38.9618,38.9808,38.9048,38.9618,88503.0
2018-11-27 10:25:00,40.97,41.0,40.79,40.79,95601.0,38.9523,38.9808,38.7812,38.7812,95601.0
2018-11-27 10:30:00,40.8,40.89,40.76,40.88,25343.0,38.7907,38.8762,38.7527,38.8667,25343.0
2018-11-27 10:35:00,40.86,40.89,40.62,40.69,51327.0,38.8477,38.8762,38.6195,38.6861,51327.0
2018-11-27 10:40:00,40.67,40.73,40.58,40.71,30275.0,38.6671,38.7241,38.5815,38.7051,30275.0
2018-11-27 10:45:00,40.7,40.87,40.69,40.86,40826.0,38.6956,38.8572,38.6861,38.8477,40826.0
2018-11-27 10:50:00,40.88,41.06,40.88,41.06,100788.0,38.8667,39.0379,38.8667,39.0379,100788.0
2018-11-27 10:55:00,41.06,41.19,41.03,41.03,105718.0,39.0379,39.1615,39.0094,39.0094,105718.0
2018-11-27 11:00:00,41.0,41.27,40.99,41.27,75413.0,38.9808,39.2375,38.9713,39.2375,75413.0
2018-11-27 11:05:00,41.27,41.27,41.15,41.17,39553.0,39.2375,39.2375,39.1234,39.1425,39553.0
2018-11-27 11:10:00,41.19,41.2,41.03,41.06,58482.0,39.1615,39.171,39.0094,39.0379,58482.0
2018-11-27 11:15:00,41.05,41.09,41.02,41.05,28320.0,39.0284,39.0664,38.9998,39.0284,28320.0
2018-11-27 11:20:00,41.08,41.08,40.88,40.91,26219.0,39.0569,39.0569,38.8667,38.8953,26219.0
2018-11-27 11:25:00,40.89,41.07,40.88,41.04,76801.0,38.8762,39.0474,38.8667,39.0189,76801.0
2018-11-27 11:30:00,41.01,41.04,40.87,40.96,40196.0,38.9903,39.0189,38.8572,38.9428,40196.0
2018-11-27 11:35:00,40.96,41.01,40.91,40.94,16247.0,38.9428,38.9903,38.8953,38.9238,16247.0
2018-11-27 11:40:00,40.95,41.01,40.81,40.86,15333.0,38.9333,38.9903,38.8002,38.8477,15333.0
2018-11-27 11:45:00,40.88,40.93,40.81,40.91,9984.0,38.8667,38.9143,38.8002,38.8953,9984.0
2018-11-27 11:50:00,40.91,41.08,40.91,41.08,19038.0,38.8953,39.0569,38.8953,39.0569,19038.0
2018-11-27 11:55:00,41.1,41.16,41.09,41.1,51613.0,39.0759,39.133,39.0664,39.0759,51613.0
2018-11-27 12:00:00,41.07,41.1,40.97,41.01,25172.0,39.0474,39.0759,38.9523,38.9903,25172.0
2018-11-27 12:05:00,41.03,41.08,40.99,41.08,11326.0,39.0094,39.0569,38.9713,39.0569,11326.0
2018-11-27 12:10:00,41.05,41.08,41.0,41.03,14426.0,39.0284,39.0569,38.9808,39.0094,14426.0
2018-11-27 12:15:00,40.91,41.02,40.88,40.99,30403.0,38.8953,38.9998,38.8667,38.9713,30403.0
2018-11-27 12:20:00,41.0,41.05,40.93,40.93,9259.0,38.9808,39.0284,38.9143,38.9143,9259.0
2018-11-27 12:25:00,40.92,40.93,40.64,40.67,72888.0,38.9048,38.9143,38.6386,38.6671,72888.0
2018-11-27 12:30:00,40.66,40.74,40.57,40.71,49266.0,38.6576,38.7336,38.572,38.7051,49266.0
2018-11-27 12:35:00,40.71,40.94,40.7,40.94,41936.0,38.7051,38.9238,38.6956,38.9238,41936.0
2018-11-27 12:40:00,40.92,40.95,40.87,40.89,10200.0,38.9048,38.9333,38.8572,38.8762,10200.0
2018-11-27 12:45:00,40.88,40.89,40.73,40.77,22378.0,38.8667,38.8762,38.7241,38.7622,22378.0
2018-11-27 12:50:00,40.74,40.74,40.64,40.72,17000.0,38.7336,38.7336,38.6386,38.7146,17000.0
2018-11-27 12:55:00,40.77,40.83,40.67,40.67,22195.0,38.7622,38.8192,38.6671,38.6671,22195.0
2018-11-27 13:00:00,40.71,40.84,40.71,40.74,2520.0,38.7051,38.8287,38.7051,38.7336,2520.0
2018-11-27 13:05:00,40.8,40.82,40.78,40.81,2550.0,38.7907,38.8097,38.7717,38.8002,2550.0
2018-11-27 13:10:00,40.8,40.85,40.66,40.82,8732.0,38.7907,38.8382,38.6576,38.8097,8732.0
2018-11-27 13:15:00,40.84,41.03,40.6,40.75,78415.0,38.8287,39.0094,38.6005,38.7431,78415.0
2018-11-27 13:20:00,40.77,40.84,40.66,40.78,4204.0,38.7622,38.8287,38.6576,38.7717,4204.0
2018-11-27 13:25:00,40.78,40.87,40.77,40.87,15651.0,38.7717,38.8572,38.7622,38.8572,15651.0
2018-11-27 13:30:00,40.86,40.96,40.85,40.92,14605.0,38.8477,38.9428,38.8382,38.9048,14605.0
2018-11-27 13:35:00,40.94,41.09,40.86,41.01,31125.0,38.9238,39.0664,38.8477,38.9903,31125.0
2018-11-27 13:40:00,40.99,41.0,40.93,40.93,14884.0,38.9713,38.9808,38.9143,38.9143,14884.0
2018-11-27 13:45:00,40.92,41.0,40.92,40.96,20391.0,38.9048,38.9808,38.9048,38.9428,20391.0
2018-11-27 13:50:00,40.97,40.99,40.9,40.93,11999.0,38.9523,38.9713,38.8858,38.9143,11999.0
2018-11-27 13:55:00,40.89,41.12,40.89,41.12,14651.0,38.8762,39.0949,38.8762,39.0949,14651.0
2018-11-27 14:00:00,41.12,41.2,41.06,41.19,31215.0,39.0949,39.171,39.0379,39.1615,31215.0
2018-11-27 14:05:00,41.21,41.3,41.15,41.19,120059.0,39.1805,39.2661,39.1234,39.1615,120059.0
2018-11-27 14:10:00,41.17,41.25,41.13,41.21,16219.0,39.1425,39.2185,39.1044,39.1805,16219.0
2018-11-27 14:15:00,41.21,41.22,41.15,41.16,12059.0,39.1805,39.19,39.1234,39.133,12059.0
2018-11-27 14:20:00,41.14,41.23,41.12,41.22,18170.0,39.1139,39.1995,39.0949,39.19,18170.0
2018-11-27 14:25:00,41.24,41.24,41.16,41.22,10085.0,39.209,39.209,39.133,39.19,10085.0
2018-11-27 14:30:00,41.25,41.29,41.22,41.27,35969.0,39.2185,39.2565,39.19,39.2375,35969.0
2018-11-27 14:35:00,41.27,41.34,41.16,41.18,30868.0,39.2375,39.3041,39.133,39.152,30868.0
2018-11-27 14:40:00,41.19,41.28,41.18,41.25,7500.0,39.1615,39.247,39.152,39.2185,7500.0
2018-11-27 14:45:00,41.29,41.34,41.27,41.31,5039.0,39.2565,39.3041,39.2375,39.2756,5039.0
2018-11-27 14:50:00,41.27,41.3,41.21,41.24,14829.0,39.2375,39.2661,39.1805,39.209,14829.0
2018-11-27 14:55:00,41.24,41.26,41.14,41.15,16824.0,39.209,39.228,39.1139,39.1234,16824.0
2018-11-27 15:00:00,41.15,41.25,41.1,41.25,52551.0,39.1234,39.2185,39.0759,39.2185,52551.0
2018-11-27 15:05:00,41.25,41.25,41.08,41.13,35272.0,39.2185,39.2185,39.0569,39.1044,35272.0
2018-11-27 15:10:00,41.15,41.21,41.11,41.17,10755.0,39.1234,39.1805,39.0854,39.1425,10755.0
2018-11-27 15:15:00,41.17,41.19,41.05,41.07,39100.0,39.1425,39.1615,39.0284,39.0474,39100.0
2018-11-27 15:20:00,41.08,41.15,41.06,41.09,48665.0,39.0569,39.1234,39.0379,39.0664,48665.0
2018-11-27 15:25:00,41.14,41.2,41.13,41.16,8463.0,39.1139,39.171,39.1044,39.133,8463.0
2018-11-27 15:30:00,41.15,41.17,41.05,41.12,38316.0,39.1234,39.1425,39.0284,39.0949,38316.0
2018-11-27 15:35:00,41.11,41.24,41.11,41.22,40738.0,39.0854,39.209,39.0854,39.19,40738.0
2018-11-27 15:40:00,41.24,41.31,41.24,41.3,66669.0,39.209,39.2756,39.209,39.2661,66669.0
2018-11-27 15:45:00,41.3,41.4,41.25,41.36,70435.0,39.2661,39.3611,39.2185,39.3231,70435.0
2018-11-27 15:50:00,41.35,41.36,41.26,41.26,60191.0,39.3136,39.3231,39.228,39.228,60191.0
2018-11-27 15:55:00,41.26,41.41,41.25,41.41,132016.0,39.228,39.3706,39.2185,39.3706,132016.0
2018-11-28 09:30:00,41.98,42.03,41.87,41.93,194300.0,39.9126,39.9601,39.808,39.865,194300.0
2018-11-28 09:35:00,41.99,42.09,41.9,42.06,102879.0,39.9221,40.0172,39.8365,39.9886,102879.0
2018-11-28 09:40:00,42.06,42.12,41.89,41.9,78912.0,39.9886,40.0457,39.827,39.8365,78912.0
2018-11-28 09:45:00,41.92,42.02,41.81,41.97,116511.0,39.8555,39.9506,39.7509,39.9031,116511.0
2018-11-28 09:50:00,41.97,42.06,41.84,41.87,44937.0,39.9031,39.9886,39.7795,39.808,44937.0
2018-11-28 09:55:00,41.88,41.9,41.8,41.83,52351.0,39.8175,39.8365,39.7414,39.77,52351.0
2018-11-28 10:00:00,41.84,42.01,41.84,41.88,41234.0,39.7795,39.9411,39.7795,39.8175,41234.0
2018-11-28 10:05:00,41.91,41.91,41.72,41.77,41682.0,39.846,39.846,39.6654,39.7129,41682.0
2018-11-28 10:10:00,41.75,41.77,41.65,41.68,190082.0,39.6939,39.7129,39.5988,39.6273,190082.0
2018-11-28 10:15:00,41.67,41.7,41.6,41.67,41018.0,39.6178,39.6464,39.5513,39.6178,41018.0
2018-11-28 10:20:00,41.69,41.73,41.64,41.69,50610.0,39.6368,39.6749,39.5893,39.6368,50610.0
2018-11-28 10:25:00,41.67,41.71,41.57,41.63,54547.0,39.6178,39.6559,39.5228,39.5798,54547.0
2018-11-28 10:30:00,41.63,41.63,41.48,41.58,70648.0,39.5798,39.5798,39.4372,39.5323,70648.0
2018-11-28 10:35:00,41.56,41.68,41.55,41.6,42923.0,39.5133,39.6273,39.5037,39.5513,42923.0
2018-11-28 10:40:00,41.58,41.64,41.54,41.62,32879.0,39.5323,39.5893,39.4942,39.5703,32879.0
2018-11-28 10:45:00,41.56,41.69,41.53,41.69,25599.0,39.5133,39.6368,39.4847,39.6368,25599.0
2018-11-28 10:50:00,41.7,41.77,41.65,41.73,58621.0,39.6464,39.7129,39.5988,39.6749,58621.0
2018-11-28 10:55:00,41.74,41.78,41.68,41.71,96393.0,39.6844,39.7224,39.6273,39.6559,96393.0
2018-11-28 11:00:00,41.7,41.8,41.7,41.78,66925.0,39.6464,39.7414,39.6464,39.7224,66925.0
2018-11-28 11:05:00,41.77,41.92,41.73,41.89,60188.0,39.7129,39.8555,39.6749,39.827,60188.0
2018-11-28 11:10:00,41.89,41.94,41.87,41.91,69125.0,39.827,39.8745,39.808,39.846,69125.0
2018-11-28 11:15:00,41.9,41.91,41.79,41.84,44668.0,39.8365,39.846,39.7319,39.7795,44668.0
2018-11-28 11:20:00,41.84,41.86,41.76,41.8,27943.0,39.7795,39.7985,39.7034,39.7414,27943.0
2018-11-28 11:25:00,41.77,41.89,41.77,41.89,158715.0,39.7129,39.827,39.7129,39.827,158715.0
2018-11-28 11:30:00,41.88,41.92,41.85,41.91,33949.0,39.8175,39.8555,39.789,39.846,33949.0
2018-11-28 11:35:00,41.91,41.91,41.87,41.89,28514.0,39.846,39.846,39.808,39.827,28514.0
2018-11-28 11:40:00,41.83,41.9,41.8,41.89,13601.0,39.77,39.8365,39.7414,39.827,13601.0
2018-11-28 11:45:00,41.89,41.91,41.85,41.86,28808.0,39.827,39.846,39.789,39.7985,28808.0
2018-11-28 11:50:00,41.89,42.07,41.88,41.96,99242.0,39.827,39.9981,39.8175,39.8936,99242.0
2018-11-28 11:55:00,41.95,42.03,41.82,41.99,35864.0,39.884,39.9601,39.7604,39.9221,35864.0
2018-11-28 12:00:00,42.02,42.87,42.02,42.85,237458.0,39.9506,40.7587,39.9506,40.7397,237458.0
2018-11-28 12:05:00,42.88,43.3,42.88,43.24,207516.0,40.7682,41.1676,40.7682,41.1105,207516.0
2018-11-28 12:10:00,43.24,43.27,42.93,43.21,198881.0,41.1105,41.139,40.8158,41.082,198881.0
2018-11-28 12:15:00,43.21,43.3,43.01,43.15,96173.0,41.082,41.1676,40.8918,41.0249,96173.0
2018-11-28 12:20:00,43.18,43.3,43.1,43.14,105698.0,41.0535,41.1676,40.9774,41.0154,105698.0
2018-11-28 12:25:00,43.14,43.36,43.05,43.29,46986.0,41.0154,41.2246,40.9299,41.1581,46986.0
2018-11-28 12:30:00,43.3,43.39,43.15,43.23,100765.0,41.1676,41.2531,41.0249,41.101,100765.0
2018-11-28 12:35:00,43.23,43.3,43.12,43.3,56231.0,41.101,41.1676,40.9964,41.1676,56231.0
2018-11-28 12:40:00,43.29,43.3,43.14,43.23,46284.0,41.1581,41.1676,41.0154,41.101,46284.0
2018-11-28 12:45:00,43.27,43.47,43.27,43.32,114648.0,41.139,41.3292,41.139,41.1866,114648.0
2018-11-28 12:50:00,43.35,43.5,43.33,43.46,71397.0,41.2151,41.3577,41.1961,41.3197,71397.0
2018-11-28 12:55:00,43.42,43.46,43.25,43.27,75994.0,41.2817,41.3197,41.12,41.139,75994.0
2018-11-28 13:00:00,43.32,43.32,43.03,43.04,159904.0,41.1866,41.1866,40.9109,40.9204,159904.0
2018-11-28 13:05:00,43.05,43.16,43.04,43.11,49812.0,40.9299,41.0345,40.9204,40.9869,49812.0
2018-11-28 13:10:00,43.12,43.27,43.09,43.27,27024.0,40.9964,41.139,40.9679,41.139,27024.0
2018-11-28 13:15:00,43.22,43.35,43.21,43.33,42105.0,41.0915,41.2151,41.082,41.1961,42105.0
2018-11-28 13:20:00,43.31,43.32,43.26,43.3,30303.0,41.1771,41.1866,41.1295,41.1676,30303.0
2018-11-28 13:25:00,43.31,43.44,43.27,43.42,49303.0,41.1771,41.3007,41.139,41.2817,49303.0
2018-11-28 13:30:00,43.41,43.5,43.37,43.43,30863.0,41.2721,41.3577,41.2341,41.2912,30863.0
2018-11-28 13:35:00,43.43,43.65,43.43,43.63,96389.0,41.2912,41.5003,41.2912,41.4813,96389.0
2018-11-28 13:40:00,43.65,43.77,43.62,43.72,69577.0,41.5003,41.6144,41.4718,41.5669,69577.0
2018-11-28 13:45:00,43.72,43.81,43.67,43.67,46824.0,41.5669,41.6524,41.5193,41.5193,46824.0
2018-11-28 13:50:00,43.69,43.73,43.63,43.69,49481.0,41.5384,41.5764,41.4813,41.5384,49481.0
2018-11-28 13:55:00,43.65,43.77,43.65,43.7,23415.0,41.5003,41.6144,41.5003,41.5479,23415.0
2018-11-28 14:00:00,43.73,43.8,43.66,43.8,28120.0,41.5764,41.6429,41.5098,41.6429,28120.0
2018-11-28 14:05:00,43.8,43.84,43.67,43.74,49662.0,41.6429,41.681,41.5193,41.5859,49662.0
2018-11-28 14:10:00,43.71,43.81,43.7,43.8,24486.0,41.5574,41.6524,41.5479,41.6429,24486.0
2018-11-28 14:15:00,43.79,43.8,43.56,43.71,107782.0,41.6334,41.6429,41.4148,41.5574,107782.0
2018-11-28 14:20:00,43.68,43.7,43.53,43.61,59477.0,41.5288,41.5479,41.3862,41.4623,59477.0
2018-11-28 14:25:00,43.62,43.7,43.6,43.63,41378.0,41.4718,41.5479,41.4528,41.4813,41378.0
2018-11-28 14:30:00,43.67,43.7,43.6,43.6,16509.0,41.5193,41.5479,41.4528,41.4528,16509.0
2018-11-28 14:35:00,43.61,43.73,43.57,43.59,55350.0,41.4623,41.5764,41.4243,41.4433,55350.0
2018-11-28 14:40:00,43.61,43.7,43.61,43.67,15537.0,41.4623,41.5479,41.4623,41.5193,15537.0
2018-11-28 14:45:00,43.65,43.7,43.63,43.67,10904.0,41.5003,41.5479,41.4813,41.5193,10904.0
2018-11-28 14:50:00,43.69,43.74,43.58,43.58,30789.0,41.5384,41.5859,41.4338,41.4338,30789.0
2018-11-28 14:55:00,43.59,43.6,43.46,43.46,50567.0,41.4433,41.4528,41.3197,41.3197,50567.0
2018-11-28 15:00:00,43.47,43.5,43.35,43.5,32151.0,41.3292,41.3577,41.2151,41.3577,32151.0
2018-11-28 15:05:00,43.5,43.54,43.45,43.46,16526.0,41.3577,41.3957,41.3102,41.3197,16526.0
2018-11-28 15:10:00,43.5,43.62,43.48,43.61,9098.0,41.3577,41.4718,41.3387,41.4623,9098.0
2018-11-28 15:15:00,43.59,43.61,43.53,43.57,19830.0,41.4433,41.4623,41.3862,41.4243,19830.0
2018-11-28 15:20:00,43.58,43.73,43.58,43.71,19464.0,41.4338,41.5764,41.4338,41.5574,19464.0
2018-11-28 15:25:00,43.72,43.82,43.66,43.79,102117.0,41.5669,41.662,41.5098,41.6334,102117.0
2018-11-28 15:30:00,43.78,43.92,43.68,43.9,82932.0,41.6239,41.757,41.5288,41.738,82932.0
2018-11-28 15:35:00,43.91,44.0,43.9,43.98,65939.0,41.7475,41.8331,41.738,41.8141,65939.0
2018-11-28 15:40:00,43.98,44.06,43.93,43.97,95103.0,41.8141,41.8901,41.7665,41.8046,95103.0
2018-11-28 15:45:00,43.99,44.21,43.99,44.19,88632.0,41.8236,42.0327,41.8236,42.0137,88632.0
2018-11-28 15:50:00,44.21,44.22,44.14,44.18,77703.0,42.0327,42.0423,41.9662,42.0042,77703.0
2018-11-28 15:55:00,44.16,44.27,44.14,44.27,188660.0,41.9852,42.0898,41.9662,42.0898,188660.0
2018-11-29 09:30:00,43.87,44.01,43.82,43.82,170298.0,41.7095,41.8426,41.662,41.662,170298.0
2018-11-29 09:35:00,43.81,44.03,43.77,43.99,73597.0,41.6524,41.8616,41.6144,41.8236,73597.0
2018-11-29 09:40:00,43.99,44.02,43.83,43.96,53196.0,41.8236,41.8521,41.6715,41.7951,53196.0
2018-11-29 09:45:00,43.95,43.97,43.73,43.77,56758.0,41.7855,41.8046,41.5764,41.6144,56758.0
2018-11-29 09:50:00,43.79,43.92,43.79,43.9,26321.0,41.6334,41.757,41.6334,41.738,26321.0
2018-11-29 09:55:00,43.87,43.93,43.82,43.83,12391.0,41.7095,41.7665,41.662,41.6715,12391.0
2018-11-29 10:00:00,43.82,43.92,43.7,43.77,77053.0,41.662,41.757,41.5479,41.6144,77053.0
2018-11-29 10:05:00,43.76,43.9,43.7,43.87,60044.0,41.6049,41.738,41.5479,41.7095,60044.0
2018-11-29 10:10:00,43.9,43.92,43.79,43.9,20710.0,41.738,41.757,41.6334,41.738,20710.0
2018-11-29 10:15:00,43.88,43.88,43.63,43.67,58366.0,41.719,41.719,41.4813,41.5193,58366.0
2018-11-29 10:20:00,43.64,43.7,43.61,43.66,36173.0,41.4908,41.5479,41.4623,41.5098,36173.0
2018-11-29 10:25:00,43.67,43.69,43.53,43.53,42067.0,41.5193,41.5384,41.3862,41.3862,42067.0
2018-11-29 10:30:00,43.56,44.05,43.55,43.81,135932.0,41.4148,41.8806,41.4052,41.6524,135932.0
2018-11-29 10:35:00,43.8,43.85,43.59,43.61,48223.0,41.6429,41.6905,41.4433,41.4623,48223.0
2018-11-29 10:40:00,43.62,43.64,43.39,43.49,106074.0,41.4718,41.4908,41.2531,41.3482,106074.0
2018-11-29 10:45:00,43.52,43.53,43.36,43.36,58957.0,41.3767,41.3862,41.2246,41.2246,58957.0
2018-11-29 10:50:00,43.39,43.41,43.26,43.33,51225.0,41.2531,41.2721,41.1295,41.1961,51225.0
2018-11-29 10:55:00,43.36,43.47,43.31,43.42,74083.0,41.2246,41.3292,41.1771,41.2817,74083.0
2018-11-29 11:00:00,43.42,43.5,43.37,43.48,61528.0,41.2817,41.3577,41.2341,41.3387,61528.0
2018-11-29 11:05:00,43.51,43.58,43.4,43.48,62165.0,41.3672,41.4338,41.2626,41.3387,62165.0
2018-11-29 11:10:00,43.48,43.48,43.37,43.45,24091.0,41.3387,41.3387,41.2341,41.3102,24091.0
2018-11-29 11:15:00,43.46,43.5,43.32,43.38,11961.0,41.3197,41.3577,41.1866,41.2436,11961.0
2018-11-29 11:20:00,43.39,43.7,43.31,43.6,74404.0,41.2531,41.5479,41.1771,41.4528,74404.0
2018-11-29 11:25:00,43.62,43.76,43.5,43.76,31872.0,41.4718,41.6049,41.3577,41.6049,31872.0
2018-11-29 11:30:00,43.77,43.82,43.61,43.74,54681.0,41.6144,41.662,41.4623,41.5859,54681.0
2018-11-29 11:35:00,43.74,43.82,43.69,43.81,25466.0,41.5859,41.662,41.5384,41.6524,25466.0
2018-11-29 11:40:00,43.81,43.86,43.79,43.85,38558.0,41.6524,41.7,41.6334,41.6905,38558.0
2018-11-29 11:45:00,43.82,43.86,43.73,43.8,36638.0,41.662,41.7,41.5764,41.6429,36638.0
2018-11-29 11:50:00,43.81,43.98,43.73,43.94,23155.0,41.6524,41.8141,41.5764,41.776,23155.0
2018-11-29 11:55:00,43.96,43.99,43.85,43.97,25371.0,41.7951,41.8236,41.6905,41.8046,25371.0
2018-11-29 12:00:00,43.96,43.96,43.79,43.85,30073.0,41.7951,41.7951,41.6334,41.6905,30073.0
2018-11-29 12:05:00,43.83,43.85,43.75,43.76,13383.0,41.6715,41.6905,41.5954,41.6049,13383.0
2018-11-29 12:10:00,43.81,43.87,43.77,43.81,12925.0,41.6524,41.7095,41.6144,41.6524,12925.0
2018-11-29 12:15:00,43.78,43.94,43.76,43.89,22581.0,41.6239,41.776,41.6049,41.7285,22581.0
2018-11-29 12:20:00,43.86,43.91,43.83,43.87,5160.0,41.7,41.7475,41.6715,41.7095,5160.0
2018-11-29 12:25:00,43.87,43.95,43.87,43.94,18564.0,41.7095,41.7855,41.7095,41.776,18564.0
2018-11-29 12:30:00,43.96,44.06,43.96,44.01,52232.0,41.7951,41.8901,41.7951,41.8426,52232.0
2018-11-29 12:35:00,44.0,44.03,43.92,44.03,10950.0,41.8331,41.8616,41.757,41.8616,10950.0
2018-11-29 12:40:00,44.02,44.14,44.02,44.1,35337.0,41.8521,41.9662,41.8521,41.9282,35337.0
2018-11-29 12:45:00,44.07,44.08,44.0,44.05,16873.0,41.8996,41.9091,41.8331,41.8806,16873.0
2018-11-29 12:50:00,44.06,44.13,44.06,44.09,20927.0,41.8901,41.9567,41.8901,41.9187,20927.0
2018-11-29 12:55:00,44.09,44.16,44.08,44.14,22866.0,41.9187,41.9852,41.9091,41.9662,22866.0
2018-11-29 13:00:00,44.12,44.14,44.1,44.12,42316.0,41.9472,41.9662,41.9282,41.9472,42316.0
2018-11-29 13:05:00,44.11,44.11,44.0,44.02,14812.0,41.9377,41.9377,41.8331,41.8521,14812.0
2018-11-29 13:10:00,44.0,44.02,43.93,43.95,32335.0,41.8331,41.8521,41.7665,41.7855,32335.0
2018-11-29 13:15:00,43.95,44.0,43.94,43.99,9245.0,41.7855,41.8331,41.776,41.8236,9245.0
2018-11-29 13:20:00,44.02,44.06,43.99,44.02,16574.0,41.8521,41.8901,41.8236,41.8521,16574.0
2018-11-29 13:25:00,44.02,44.06,44.01,44.04,12737.0,41.8521,41.8901,41.8426,41.8711,12737.0
2018-11-29 13:30:00,44.02,44.08,44.01,44.07,9208.0,41.8521,41.9091,41.8426,41.8996,9208.0
2018-11-29 13:35:00,44.01,44.02,43.96,44.02,17833.0,41.8426,41.8521,41.7951,41.8521,17833.0
2018-11-29 13:40:00,43.98,44.04,43.97,44.04,7400.0,41.8141,41.8711,41.8046,41.8711,7400.0
2018-11-29 13:45:00,44.03,44.22,44.02,44.2,36688.0,41.8616,42.0423,41.8521,42.0232,36688.0
2018-11-29 13:50:00,44.18,44.18,44.1,44.1,35489.0,42.0042,42.0042,41.9282,41.9282,35489.0
2018-11-29 13:55:00,44.1,44.13,44.08,44.1,12373.0,41.9282,41.9567,41.9091,41.9282,12373.0
2018-11-29 14:00:00,44.09,44.25,43.97,44.09,130774.0,41.9187,42.0708,41.8046,41.9187,130774.0
2018-11-29 14:05:00,44.1,44.1,44.0,44.05,44222.0,41.9282,41.9282,41.8331,41.8806,44222.0
2018-11-29 14:10:00,44.06,44.35,44.04,44.31,204524.0,41.8901,42.1658,41.8711,42.1278,204524.0
2018-11-29 14:15:00,44.33,44.42,44.24,44.4,123534.0,42.1468,42.2324,42.0613,42.2134,123534.0
2018-11-29 14:20:00,44.4,44.49,44.36,44.43,86788.0,42.2134,42.299,42.1754,42.2419,86788.0
2018-11-29 14:25:00,44.42,44.45,44.37,44.4,114580.0,42.2324,42.2609,42.1849,42.2134,114580.0
2018-11-29 14:30:00,44.4,44.49,44.37,44.48,48844.0,42.2134,42.299,42.1849,42.2894,48844.0
2018-11-29 14:35:00,44.48,44.48,44.35,44.37,22977.0,42.2894,42.2894,42.1658,42.1849,22977.0
2018-11-29 14:40:00,44.37,44.48,44.36,44.47,113039.0,42.1849,42.2894,42.1754,42.2799,113039.0
2018-11-29 14:45:00,44.47,44.47,44.4,44.46,18250.0,42.2799,42.2799,42.2134,42.2704,18250.0
2018-11-29 14:50:00,44.46,44.66,44.45,44.6,128930.0,42.2704,42.4606,42.2609,42.4035,128930.0
2018-11-29 14:55:00,44.59,44.75,44.58,44.72,68670.0,42.394,42.5462,42.3845,42.5176,68670.0
2018-11-29 15:00:00,44.72,44.76,44.68,44.68,59299.0,42.5176,42.5557,42.4796,42.4796,59299.0
2018-11-29 15:05:00,44.68,44.69,44.6,44.66,41220.0,42.4796,42.4891,42.4035,42.4606,41220.0
2018-11-29 15:10:00,44.65,44.67,44.56,44.62,65910.0,42.4511,42.4701,42.3655,42.4226,65910.0
2018-11-29 15:15:00,44.62,44.62,44.48,44.49,55701.0,42.4226,42.4226,42.2894,42.299,55701.0
2018-11-29 15:20:00,44.51,44.56,44.41,44.42,43696.0,42.318,42.3655,42.2229,42.2324,43696.0
2018-11-29 15:25:00,44.42,44.5,44.39,44.48,43935.0,42.2324,42.3085,42.2039,42.2894,43935.0
2018-11-29 15:30:00,44.47,44.47,44.33,44.4,71982.0,42.2799,42.2799,42.1468,42.2134,71982.0
2018-11-29 15:35:00,44.4,44.44,44.3,44.36,113328.0,42.2134,42.2514,42.1183,42.1754,113328.0
2018-11-29 15:40:00,44.34,44.38,44.29,44.34,60353.0,42.1563,42.1944,42.1088,42.1563,60353.0
2018-11-29 15:45:00,44.34,44.39,44.17,44.21,201292.0,42.1563,42.2039,41.9947,42.0327,201292.0
2018-11-29 15:50:00,44.2,44.24,44.1,44.19,52933.0,42.0232,42.0613,41.9282,42.0137,52933.0
2018-11-29 15:55:00,44.19,44.19,43.91,43.95,191437.0,42.0137,42.0137,41.7475,41.7855,191437.0
2018-11-30 09:30:00,43.89,43.98,43.8,43.81,83204.0,41.7285,41.8141,41.6429,41.6524,83204.0
2018-11-30 09:35:00,43.79,43.94,43.73,43.94,69383.0,41.6334,41.776,41.5764,41.776,69383.0
2018-11-30 09:40:00,43.92,43.97,43.79,43.94,79074.0,41.757,41.8046,41.6334,41.776,79074.0
2018-11-30 09:45:00,43.96,44.04,43.92,43.98,107585.0,41.7951,41.8711,41.757,41.8141,107585.0
2018-11-30 09:50:00,43.99,44.0,43.87,43.98,41217.0,41.8236,41.8331,41.7095,41.8141,41217.0
2018-11-30 09:55:00,44.0,44.12,43.97,44.08,28260.0,41.8331,41.9472,41.8046,41.9091,28260.0
2018-11-30 10:00:00,44.07,44.07,43.96,44.03,39092.0,41.8996,41.8996,41.7951,41.8616,39092.0
2018-11-30 10:05:00,44.07,44.15,44.0,44.15,33675.0,41.8996,41.9757,41.8331,41.9757,33675.0
2018-11-30 10:10:00,44.15,44.2,44.13,44.2,99354.0,41.9757,42.0232,41.9567,42.0232,99354.0
2018-11-30 10:15:00,44.2,44.21,44.08,44.11,32705.0,42.0232,42.0327,41.9091,41.9377,32705.0
2018-11-30 10:20:00,44.09,44.13,44.06,44.1,14725.0,41.9187,41.9567,41.8901,41.9282,14725.0
2018-11-30 10:25:00,44.1,44.19,44.05,44.1,16988.0,41.9282,42.0137,41.8806,41.9282,16988.0
2018-11-30 10:30:00,44.12,44.37,44.11,44.35,58786.0,41.9472,42.1849,41.9377,42.1658,58786.0
2018-11-30 10:35:00,44.37,44.4,44.34,44.39,63375.0,42.1849,42.2134,42.1563,42.2039,63375.0
2018-11-30 10:40:00,44.4,44.47,44.39,44.43,60184.0,42.2134,42.2799,42.2039,42.2419,60184.0
2018-11-30 10:45:00,44.41,44.42,44.3,44.31,17140.0,42.2229,42.2324,42.1183,42.1278,17140.0
2018-11-30 10:50:00,44.34,44.35,44.29,44.35,60926.0,42.1563,42.1658,42.1088,42.1658,60926.0
2018-11-30 10:55:00,44.33,44.35,44.23,44.23,42558.0,42.1468,42.1658,42.0518,42.0518,42558.0
2018-11-30 11:00:00,44.21,44.26,44.15,44.21,27974.0,42.0327,42.0803,41.9757,42.0327,27974.0
2018-11-30 11:05:00,44.21,44.22,44.14,44.15,28930.0,42.0327,42.0423,41.9662,41.9757,28930.0
2018-11-30 11:10:00,44.16,44.16,44.05,44.07,49870.0,41.9852,41.9852,41.8806,41.8996,49870.0
2018-11-30 11:15:00,44.07,44.09,44.05,44.07,39540.0,41.8996,41.9187,41.8806,41.8996,39540.0
2018-11-30 11:20:00,44.07,44.17,44.07,44.12,29195.0,41.8996,41.9947,41.8996,41.9472,29195.0
2018-11-30 11:25:00,44.12,44.12,43.91,44.0,51546.0,41.9472,41.9472,41.7475,41.8331,51546.0
2018-11-30 11:30:00,43.95,44.11,43.86,43.99,51628.0,41.7855,41.9377,41.7,41.8236,51628.0
2018-11-30 11:35:00,44.01,44.07,43.95,44.05,22290.0,41.8426,41.8996,41.7855,41.8806,22290.0
2018-11-30 11:40:00,44.09,44.17,44.08,44.16,40562.0,41.9187,41.9947,41.9091,41.9852,40562.0
2018-11-30 11:45:00,44.14,44.26,44.13,44.25,38778.0,41.9662,42.0803,41.9567,42.0708,38778.0
2018-11-30 11:50:00,44.26,44.26,44.22,44.24,12474.0,42.0803,42.0803,42.0423,42.0613,12474.0
2018-11-30 11:55:00,44.22,44.3,44.21,44.25,17944.0,42.0423,42.1183,42.0327,42.0708,17944.0
2018-11-30 12:00:00,44.24,44.24,44.15,44.17,20358.0,42.0613,42.0613,41.9757,41.9947,20358.0
2018-11-30 12:05:00,44.2,44.27,44.16,44.25,6396.0,42.0232,42.0898,41.9852,42.0708,6396.0
2018-11-30 12:10:00,44.25,44.25,44.15,44.18,15130.0,42.0708,42.0708,41.9757,42.0042,15130.0
2018-11-30 12:15:00,44.16,44.2,44.13,44.19,7050.0,41.9852,42.0232,41.9567,42.0137,7050.0
2018-11-30 12:20:00,44.18,44.2,44.15,44.16,6787.0,42.0042,42.0232,41.9757,41.9852,6787.0
2018-11-30 12:25:00,44.17,44.17,44.06,44.09,17636.0,41.9947,41.9947,41.8901,41.9187,17636.0
2018-11-30 12:30:00,44.1,44.12,44.07,44.11,18089.0,41.9282,41.9472,41.8996,41.9377,18089.0
2018-11-30 12:35:00,44.11,44.12,44.09,44.09,3304.0,41.9377,41.9472,41.9187,41.9187,3304.0
2018-11-30 12:40:00,44.08,44.15,44.02,44.05,56219.0,41.9091,41.9757,41.8521,41.8806,56219.0
2018-11-30 12:45:00,44.05,44.19,44.02,44.14,30404.0,41.8806,42.0137,41.8521,41.9662,30404.0
2018-11-30 12:50:00,44.13,44.16,44.1,44.12,5445.0,41.9567,41.9852,41.9282,41.9472,5445.0
2018-11-30 12:55:00,44.13,44.13,44.02,44.03,55734.0,41.9567,41.9567,41.8521,41.8616,55734.0
2018-11-30 13:00:00,44.03,44.04,43.97,44.0,96294.0,41.8616,41.8711,41.8046,41.8331,96294.0
2018-11-30 13:05:00,44.02,44.02,43.94,43.95,26484.0,41.8521,41.8521,41.776,41.7855,26484.0
2018-11-30 13:10:00,43.93,43.98,43.91,43.97,32149.0,41.7665,41.8141,41.7475,41.8046,32149.0
2018-11-30 13:15:00,43.96,44.04,43.95,44.04,35098.0,41.7951,41.8711,41.7855,41.8711,35098.0
2018-11-30 13:20:00,44.05,44.15,44.04,44.13,35208.0,41.8806,41.9757,41.8711,41.9567,35208.0
2018-11-30 13:25:00,44.13,44.16,44.1,44.16,17337.0,41.9567,41.9852,41.9282,41.9852,17337.0
2018-11-30 13:30:00,44.15,44.38,44.11,44.26,114298.0,41.9757,42.1944,41.9377,42.0803,114298.0
2018-11-30 13:35:00,44.28,44.41,44.28,44.37,84532.0,42.0993,42.2229,42.0993,42.1849,84532.0
2018-11-30 13:40:00,44.37,44.38,44.31,44.37,16816.0,42.1849,42.1944,42.1278,42.1849,16816.0
2018-11-30 13:45:00,44.38,44.49,44.36,44.48,15119.0,42.1944,42.299,42.1754,42.2894,15119.0
2018-11-30 13:50:00,44.49,44.61,44.49,44.52,71946.0,42.299,42.413,42.299,42.3275,71946.0
2018-11-30 13:55:00,44.52,44.59,44.51,44.54,26522.0,42.3275,42.394,42.318,42.3465,26522.0
2018-11-30 14:00:00,44.57,44.57,44.44,44.5,68555.0,42.375,42.375,42.2514,42.3085,68555.0
2018-11-30 14:05:00,44.5,44.54,44.48,44.48,7876.0,42.3085,42.3465,42.2894,42.2894,7876.0
2018-11-30 14:10:00,44.48,44.53,44.47,44.53,14383.0,42.2894,42.337,42.2799,42.337,14383.0
2018-11-30 14:15:00,44.52,44.63,44.43,44.45,28472.0,42.3275,42.4321,42.2419,42.2609,28472.0
2018-11-30 14:20:00,44.46,44.52,44.46,44.49,14616.0,42.2704,42.3275,42.2704,42.299,14616.0
2018-11-30 14:25:00,44.5,44.58,44.48,44.57,25831.0,42.3085,42.3845,42.2894,42.375,25831.0
2018-11-30 14:30:00,44.57,44.64,44.53,44.54,29510.0,42.375,42.4416,42.337,42.3465,29510.0
2018-11-30 14:35:00,44.55,44.59,44.49,44.53,21665.0,42.356,42.394,42.299,42.337,21665.0
2018-11-30 14:40:00,44.55,44.69,44.54,44.65,32734.0,42.356,42.4891,42.3465,42.4511,32734.0
2018-11-30 14:45:00,44.64,44.64,44.56,44.6,14673.0,42.4416,42.4416,42.3655,42.4035,14673.0
2018-11-30 14:50:00,44.6,44.61,44.57,44.6,8974.0,42.4035,42.413,42.375,42.4035,8974.0
2018-11-30 14:55:00,44.6,44.62,44.52,44.57,20774.0,42.4035,42.4226,42.3275,42.375,20774.0
2018-11-30 15:00:00,44.59,44.62,44.55,44.62,14500.0,42.394,42.4226,42.356,42.4226,14500.0
2018-11-30 15:05:00,44.6,44.79,44.6,44.79,35757.0,42.4035,42.5842,42.4035,42.5842,35757.0
2018-11-30 15:10:00,44.79,44.8,44.7,44.74,34284.0,42.5842,42.5937,42.4986,42.5366,34284.0
2018-11-30 15:15:00,44.72,44.85,44.72,44.82,33884.0,42.5176,42.6412,42.5176,42.6127,33884.0
2018-11-30 15:20:00,44.83,44.96,44.82,44.94,52493.0,42.6222,42.7458,42.6127,42.7268,52493.0
2018-11-30 15:25:00,44.93,44.97,44.87,44.89,70312.0,42.7173,42.7553,42.6602,42.6793,70312.0
2018-11-30 15:30:00,44.89,45.0,44.86,44.92,240093.0,42.6793,42.7838,42.6507,42.7078,240093.0
2018-11-30 15:35:00,44.91,44.94,44.82,44.93,50793.0,42.6983,42.7268,42.6127,42.7173,50793.0
2018-11-30 15:40:00,44.94,44.98,44.89,44.9,29557.0,42.7268,42.7648,42.6793,42.6888,29557.0
2018-11-30 15:45:00,44.86,44.9,44.78,44.81,71556.0,42.6507,42.6888,42.5747,42.6032,71556.0
2018-11-30 15:50:00,44.81,44.84,44.69,44.78,190265.0,42.6032,42.6317,42.4891,42.5747,190265.0
2018-11-30 15:55:00,44.78,45.09,44.78,44.85,300033.0,42.5747,42.8694,42.5747,42.6412,300033.0
2018-12-03 09:30:00,47.05,47.11,46.84,46.9,440373.0,44.7329,44.7899,44.5332,44.5903,440373.0
2018-12-03 09:35:00,46.91,47.01,46.81,46.82,289390.0,44.5998,44.6949,44.5047,44.5142,289390.0
2018-12-03 09:40:00,46.83,46.86,46.77,46.83,141576.0,44.5237,44.5522,44.4667,44.5237,141576.0
2018-12-03 09:45:00,46.85,46.88,46.55,46.62,184565.0,44.5427,44.5713,44.2575,44.3241,184565.0
2018-12-03 09:50:00,46.62,46.63,46.41,46.44,119477.0,44.3241,44.3336,44.1244,44.1529,119477.0
2018-12-03 09:55:00,46.46,46.49,46.23,46.27,116056.0,44.1719,44.2005,43.9533,43.9913,116056.0
2018-12-03 10:00:00,46.47,46.52,46.32,46.46,146505.0,44.1814,44.229,44.0388,44.1719,146505.0
2018-12-03 10:05:00,46.49,46.52,46.36,46.44,85577.0,44.2005,44.229,44.0769,44.1529,85577.0
2018-12-03 10:10:00,46.43,46.45,46.26,46.26,79379.0,44.1434,44.1624,43.9818,43.9818,79379.0
2018-12-03 10:15:00,46.27,46.45,46.25,46.4,51890.0,43.9913,44.1624,43.9723,44.1149,51890.0
2018-12-03 10:20:00,46.41,46.69,46.36,46.64,107994.0,44.1244,44.3906,44.0769,44.3431,107994.0
2018-12-03 10:25:00,46.65,46.78,46.64,46.7,87064.0,44.3526,44.4762,44.3431,44.4001,87064.0
2018-12-03 10:30:00,46.69,46.72,46.54,46.67,52739.0,44.3906,44.4191,44.248,44.3716,52739.0
2018-12-03 10:35:00,46.67,46.71,46.52,46.52,58833.0,44.3716,44.4096,44.229,44.229,58833.0
2018-12-03 10:40:00,46.5,46.51,46.38,46.44,33751.0,44.21,44.2195,44.0959,44.1529,33751.0
2018-12-03 10:45:00,46.42,46.47,46.3,46.3,56112.0,44.1339,44.1814,44.0198,44.0198,56112.0
2018-12-03 10:50:00,46.3,46.38,46.07,46.16,161990.0,44.0198,44.0959,43.8011,43.8867,161990.0
2018-12-03 10:55:00,46.14,46.2,45.93,46.0,93081.0,43.8677,43.9247,43.668,43.7346,93081.0
2018-12-03 11:00:00,46.02,46.02,45.82,46.0,130171.0,43.7536,43.7536,43.5635,43.7346,130171.0
2018-12-03 11:05:00,45.99,46.09,45.9,46.08,88384.0,43.7251,43.8202,43.6395,43.8107,88384.0
2018-12-03 11:10:00,46.08,46.13,46.02,46.04,48536.0,43.8107,43.8582,43.7536,43.7726,48536.0
2018-12-03 11:15:00,46.05,46.24,46.05,46.2,63463.0,43.7821,43.9628,43.7821,43.9247,63463.0
2018-12-03 11:20:00,46.19,46.26,46.06,46.08,57589.0,43.9152,43.9818,43.7916,43.8107,57589.0
2018-12-03 11:25:00,46.15,46.21,45.89,46.06,73100.0,43.8772,43.9342,43.63,43.7916,73100.0
2018-12-03 11:30:00,46.09,46.21,46.05,46.12,80965.0,43.8202,43.9342,43.7821,43.8487,80965.0
2018-12-03 11:35:00,46.12,46.13,45.98,45.99,74658.0,43.8487,43.8582,43.7156,43.7251,74658.0
2018-12-03 11:40:00,45.97,46.05,45.72,45.78,126351.0,43.7061,43.7821,43.4684,43.5254,126351.0
2018-12-03 11:45:00,45.78,45.82,45.68,45.78,29706.0,43.5254,43.5635,43.4304,43.5254,29706.0
2018-12-03 11:50:00,45.8,45.84,45.77,45.81,28873.0,43.5444,43.5825,43.5159,43.5539,28873.0
2018-12-03 11:55:00,45.79,45.8,45.68,45.77,24654.0,43.5349,43.5444,43.4304,43.5159,24654.0
2018-12-03 12:00:00,45.79,45.92,45.78,45.87,54804.0,43.5349,43.6585,43.5254,43.611,54804.0
2018-12-03 12:05:00,45.89,46.05,45.85,46.03,91514.0,43.63,43.7821,43.592,43.7631,91514.0
2018-12-03 12:10:00,46.01,46.05,45.9,45.93,21644.0,43.7441,43.7821,43.6395,43.668,21644.0
2018-12-03 12:15:00,45.97,46.08,45.97,46.0,49472.0,43.7061,43.8107,43.7061,43.7346,49472.0
2018-12-03 12:20:00,45.99,46.13,45.97,46.12,47652.0,43.7251,43.8582,43.7061,43.8487,47652.0
2018-12-03 12:25:00,46.13,46.19,46.12,46.19,38528.0,43.8582,43.9152,43.8487,43.9152,38528.0
2018-12-03 12:30:00,46.2,46.4,46.2,46.4,159564.0,43.9247,44.1149,43.9247,44.1149,159564.0
2018-12-03 12:35:00,46.39,46.43,46.27,46.27,63487.0,44.1054,44.1434,43.9913,43.9913,63487.0
2018-12-03 12:40:00,46.27,46.28,46.16,46.19,41132.0,43.9913,44.0008,43.8867,43.9152,41132.0
2018-12-03 12:45:00,46.2,46.22,46.11,46.13,8134.0,43.9247,43.9438,43.8392,43.8582,8134.0
2018-12-03 12:50:00,46.14,46.22,46.07,46.09,42953.0,43.8677,43.9438,43.8011,43.8202,42953.0
2018-12-03 12:55:00,46.1,46.16,46.08,46.16,35241.0,43.8297,43.8867,43.8107,43.8867,35241.0
2018-12-03 13:00:00,46.18,46.36,46.18,46.33,77873.0,43.9057,44.0769,43.9057,44.0483,77873.0
2018-12-03 13:05:00,46.32,46.37,46.26,46.3,56553.0,44.0388,44.0864,43.9818,44.0198,56553.0
2018-12-03 13:10:00,46.32,46.48,46.3,46.33,78898.0,44.0388,44.191,44.0198,44.0483,78898.0
2018-12-03 13:15:00,46.38,46.46,46.37,46.4,43731.0,44.0959,44.1719,44.0864,44.1149,43731.0
2018-12-03 13:20:00,46.41,46.48,46.41,46.48,34853.0,44.1244,44.191,44.1244,44.191,34853.0
2018-12-03 13:25:00,46.5,46.5,46.37,46.44,26067.0,44.21,44.21,44.0864,44.1529,26067.0
2018-12-03 13:30:00,46.42,46.42,46.25,46.27,63274.0,44.1339,44.1339,43.9723,43.9913,63274.0
2018-12-03 13:35:00,46.25,46.26,46.17,46.19,29142.0,43.9723,43.9818,43.8962,43.9152,29142.0
2018-12-03 13:40:00,46.19,46.25,46.16,46.25,29130.0,43.9152,43.9723,43.8867,43.9723,29130.0
2018-12-03 13:45:00,46.24,46.28,45.99,45.99,64745.0,43.9628,44.0008,43.7251,43.7251,64745.0
2018-12-03 13:50:00,46.0,46.11,46.0,46.09,35437.0,43.7346,43.8392,43.7346,43.8202,35437.0
2018-12-03 13:55:00,46.08,46.08,45.91,46.05,47231.0,43.8107,43.8107,43.649,43.7821,47231.0
2018-12-03 14:00:00,46.08,46.18,46.03,46.07,59565.0,43.8107,43.9057,43.7631,43.8011,59565.0
2018-12-03 14:05:00,46.11,46.13,45.76,45.9,65413.0,43.8392,43.8582,43.5064,43.6395,65413.0
2018-12-03 14:10:00,45.89,46.02,45.89,45.95,28653.0,43.63,43.7536,43.63,43.6871,28653.0
2018-12-03 14:15:00,45.94,46.18,45.93,46.15,31417.0,43.6775,43.9057,43.668,43.8772,31417.0
2018-12-03 14:20:00,46.15,46.23,46.12,46.19,11649.0,43.8772,43.9533,43.8487,43.9152,11649.0
2018-12-03 14:25:00,46.2,46.32,46.18,46.29,26203.0,43.9247,44.0388,43.9057,44.0103,26203.0
2018-12-03 14:30:00,46.29,46.35,46.24,46.3,9941.0,44.0103,44.0674,43.9628,44.0198,9941.0
2018-12-03 14:35:00,46.3,46.36,46.26,46.3,50574.0,44.0198,44.0769,43.9818,44.0198,50574.0
2018-12-03 14:40:00,46.31,46.35,46.15,46.23,24594.0,44.0293,44.0674,43.8772,43.9533,24594.0
2018-12-03 14:45:00,46.22,46.28,46.19,46.28,30958.0,43.9438,44.0008,43.9152,44.0008,30958.0
2018-12-03 14:50:00,46.28,46.36,46.09,46.15,40171.0,44.0008,44.0769,43.8202,43.8772,40171.0
2018-12-03 14:55:00,46.13,46.23,46.12,46.21,9750.0,43.8582,43.9533,43.8487,43.9342,9750.0
2018-12-03 15:00:00,46.21,46.22,46.03,46.11,28359.0,43.9342,43.9438,43.7631,43.8392,28359.0
2018-12-03 15:05:00,46.1,46.33,46.04,46.16,33659.0,43.8297,44.0483,43.7726,43.8867,33659.0
2018-12-03 15:10:00,46.25,46.45,46.24,46.45,51215.0,43.9723,44.1624,43.9628,44.1624,51215.0
2018-12-03 15:15:00,46.48,46.56,46.46,46.49,98647.0,44.191,44.267,44.1719,44.2005,98647.0
2018-12-03 15:20:00,46.48,46.55,46.46,46.49,36730.0,44.191,44.2575,44.1719,44.2005,36730.0
2018-12-03 15:25:00,46.48,46.5,46.33,46.47,28132.0,44.191,44.21,44.0483,44.1814,28132.0
2018-12-03 15:30:00,46.49,46.58,46.37,46.57,127033.0,44.2005,44.286,44.0864,44.2765,127033.0
2018-12-03 15:35:00,46.57,46.64,46.53,46.54,32452.0,44.2765,44.3431,44.2385,44.248,32452.0
2018-12-03 15:40:00,46.55,46.59,46.43,46.45,64064.0,44.2575,44.2955,44.1434,44.1624,64064.0
2018-12-03 15:45:00,46.48,46.54,46.29,46.35,66044.0,44.191,44.248,44.0103,44.0674,66044.0
2018-12-03 15:50:00,46.38,46.39,46.21,46.23,74585.0,44.0959,44.1054,43.9342,43.9533,74585.0
2018-12-03 15:55:00,46.23,46.53,46.23,46.52,217245.0,43.9533,44.2385,43.9533,44.229,217245.0
2018-12-04 09:30:00,46.07,46.26,46.0,46.03,173184.0,43.8011,43.9818,43.7346,43.7631,173184.0
2018-12-04 09:35:00,46.04,46.31,46.01,46.22,46703.0,43.7726,44.0293,43.7441,43.9438,46703.0
2018-12-04 09:40:00,46.24,46.24,45.91,45.91,81566.0,43.9628,43.9628,43.649,43.649,81566.0
2018-12-04 09:45:00,45.89,46.0,45.78,45.87,36567.0,43.63,43.7346,43.5254,43.611,36567.0
2018-12-04 09:50:00,45.84,45.9,45.55,45.66,84937.0,43.5825,43.6395,43.3068,43.4113,84937.0
2018-12-04 09:55:00,45.67,45.84,45.65,45.77,76582.0,43.4208,43.5825,43.4018,43.5159,76582.0
2018-12-04 10:00:00,45.77,45.86,45.67,45.68,69318.0,43.5159,43.6015,43.4208,43.4304,69318.0
2018-12-04 10:05:00,45.69,45.82,45.63,45.78,74316.0,43.4399,43.5635,43.3828,43.5254,74316.0
2018-12-04 10:10:00,45.78,45.85,45.6,45.65,61699.0,43.5254,43.592,43.3543,43.4018,61699.0
2018-12-04 10:15:00,45.58,45.87,45.49,45.52,164295.0,43.3353,43.611,43.2497,43.2782,164295.0
2018-12-04 10:20:00,45.52,45.57,45.46,45.5,96374.0,43.2782,43.3258,43.2212,43.2592,96374.0
2018-12-04 10:25:00,45.5,45.65,45.45,45.65,41783.0,43.2592,43.4018,43.2117,43.4018,41783.0
2018-12-04 10:30:00,45.66,45.67,45.49,45.57,32366.0,43.4113,43.4208,43.2497,43.3258,32366.0
2018-12-04 10:35:00,45.57,45.75,45.48,45.72,125158.0,43.3258,43.4969,43.2402,43.4684,125158.0
2018-12-04 10:40:00,45.72,45.79,45.64,45.69,45138.0,43.4684,43.5349,43.3923,43.4399,45138.0
2018-12-04 10:45:00,45.63,45.72,45.58,45.72,16765.0,43.3828,43.4684,43.3353,43.4684,16765.0
2018-12-04 10:50:00,45.75,45.77,45.62,45.62,22073.0,43.4969,43.5159,43.3733,43.3733,22073.0
2018-12-04 10:55:00,45.7,45.71,45.5,45.5,47062.0,43.4494,43.4589,43.2592,43.2592,47062.0
2018-12-04 11:00:00,45.45,45.51,45.32,45.47,81082.0,43.2117,43.2687,43.0881,43.2307,81082.0
2018-12-04 11:05:00,45.5,45.68,45.45,45.59,40584.0,43.2592,43.4304,43.2117,43.3448,40584.0
2018-12-04 11:10:00,45.54,45.54,45.43,45.44,10708.0,43.2972,43.2972,43.1927,43.2022,10708.0
2018-12-04 11:15:00,45.41,45.45,45.34,45.45,25893.0,43.1736,43.2117,43.1071,43.2117,25893.0
2018-12-04 11:20:00,45.4,45.63,45.4,45.52,34259.0,43.1641,43.3828,43.1641,43.2782,34259.0
2018-12-04 11:25:00,45.5,45.5,45.33,45.38,71985.0,43.2592,43.2592,43.0976,43.1451,71985.0
2018-12-04 11:30:00,45.39,45.39,45.32,45.35,22206.0,43.1546,43.1546,43.0881,43.1166,22206.0
2018-12-04 11:35:00,45.32,45.38,45.28,45.38,30192.0,43.0881,43.1451,43.05,43.1451,30192.0
2018-12-04 11:40:00,45.4,45.5,45.32,45.32,19229.0,43.1641,43.2592,43.0881,43.0881,19229.0
2018-12-04 11:45:00,45.35,45.39,45.25,45.34,35859.0,43.1166,43.1546,43.0215,43.1071,35859.0
2018-12-04 11:50:00,45.3,45.37,45.25,45.32,16840.0,43.0691,43.1356,43.0215,43.0881,16840.0
2018-12-04 11:55:00,45.34,45.34,45.09,45.11,119704.0,43.1071,43.1071,42.8694,42.8884,119704.0
2018-12-04 12:00:00,45.1,45.11,44.76,44.77,167146.0,42.8789,42.8884,42.5557,42.5652,167146.0
2018-12-04 12:05:00,44.76,44.78,44.1,44.4,326220.0,42.5557,42.5747,41.9282,42.2134,326220.0
2018-12-04 12:10:00,44.41,44.45,44.01,44.02,161287.0,42.2229,42.2609,41.8426,41.8521,161287.0
2018-12-04 12:15:00,44.03,44.19,43.83,44.13,254215.0,41.8616,42.0137,41.6715,41.9567,254215.0
2018-12-04 12:20:00,44.11,44.11,43.69,43.7,131444.0,41.9377,41.9377,41.5384,41.5479,131444.0
2018-12-04 12:25:00,43.71,43.89,43.53,43.54,133747.0,41.5574,41.7285,41.3862,41.3957,133747.0
2018-12-04 12:30:00,43.52,43.52,43.01,43.5,207311.0,41.3767,41.3767,40.8918,41.3577,207311.0
2018-12-04 12:35:00,43.52,43.67,43.41,43.5,76997.0,41.3767,41.5193,41.2721,41.3577,76997.0
2018-12-04 12:40:00,43.5,43.74,43.45,43.65,118331.0,41.3577,41.5859,41.3102,41.5003,118331.0
2018-12-04 12:45:00,43.59,43.75,43.57,43.65,78942.0,41.4433,41.5954,41.4243,41.5003,78942.0
2018-12-04 12:50:00,43.64,43.68,43.41,43.44,58577.0,41.4908,41.5288,41.2721,41.3007,58577.0
2018-12-04 12:55:00,43.48,43.63,43.36,43.37,49137.0,41.3387,41.4813,41.2246,41.2341,49137.0
2018-12-04 13:00:00,43.37,43.46,43.18,43.42,51623.0,41.2341,41.3197,41.0535,41.2817,51623.0
2018-12-04 13:05:00,43.42,43.48,43.31,43.33,40470.0,41.2817,41.3387,41.1771,41.1961,40470.0
2018-12-04 13:10:00,43.34,43.38,43.13,43.14,60669.0,41.2056,41.2436,41.0059,41.0154,60669.0
2018-12-04 13:15:00,43.16,43.42,43.16,43.27,33800.0,41.0345,41.2817,41.0345,41.139,33800.0
2018-12-04 13:20:00,43.24,43.29,43.12,43.13,36522.0,41.1105,41.1581,40.9964,41.0059,36522.0
2018-12-04 13:25:00,43.14,43.14,42.45,42.7,210208.0,41.0154,41.0154,40.3594,40.5971,210208.0
2018-12-04 13:30:00,42.73,42.9,42.6,42.77,90065.0,40.6256,40.7873,40.502,40.6637,90065.0
2018-12-04 13:35:00,42.73,42.77,42.28,42.32,69194.0,40.6256,40.6637,40.1978,40.2358,69194.0
2018-12-04 13:40:00,42.26,42.6,42.08,42.58,230544.0,40.1788,40.502,40.0076,40.483,230544.0
2018-12-04 13:45:00,42.56,42.89,42.48,42.73,98401.0,40.464,40.7778,40.3879,40.6256,98401.0
2018-12-04 13:50:00,42.73,42.84,42.61,42.8,47461.0,40.6256,40.7302,40.5115,40.6922,47461.0
2018-12-04 13:55:00,42.79,43.16,42.78,43.0,127048.0,40.6827,41.0345,40.6732,40.8823,127048.0
2018-12-04 14:00:00,43.0,43.02,42.73,42.73,51769.0,40.8823,40.9013,40.6256,40.6256,51769.0
2018-12-04 14:05:00,42.7,43.15,42.7,43.14,60806.0,40.5971,41.0249,40.5971,41.0154,60806.0
2018-12-04 14:10:00,43.09,43.32,43.06,43.24,115387.0,40.9679,41.1866,40.9394,41.1105,115387.0
2018-12-04 14:15:00,43.23,43.26,43.12,43.2,50356.0,41.101,41.1295,40.9964,41.0725,50356.0
2018-12-04 14:20:00,43.22,43.23,43.03,43.03,37798.0,41.0915,41.101,40.9109,40.9109,37798.0
2018-12-04 14:25:00,43.03,43.03,42.78,42.8,52827.0,40.9109,40.9109,40.6732,40.6922,52827.0
2018-12-04 14:30:00,42.86,43.24,42.85,43.19,54957.0,40.7492,41.1105,40.7397,41.063,54957.0
2018-12-04 14:35:00,43.14,43.18,42.98,43.17,48953.0,41.0154,41.0535,40.8633,41.044,48953.0
2018-12-04 14:40:00,43.13,43.25,43.1,43.16,59187.0,41.0059,41.12,40.9774,41.0345,59187.0
2018-12-04 14:45:00,43.16,43.56,43.15,43.51,121626.0,41.0345,41.4148,41.0249,41.3672,121626.0
2018-12-04 14:50:00,43.45,43.52,43.34,43.34,42571.0,41.3102,41.3767,41.2056,41.2056,42571.0
2018-12-04 14:55:00,43.37,43.42,43.04,43.06,72718.0,41.2341,41.2817,40.9204,40.9394,72718.0
2018-12-04 15:00:00,43.04,43.04,42.73,42.85,118089.0,40.9204,40.9204,40.6256,40.7397,118089.0
2018-12-04 15:05:00,42.78,42.92,42.65,42.66,60296.0,40.6732,40.8063,40.5496,40.5591,60296.0
2018-12-04 15:10:00,42.65,42.77,42.46,42.64,181142.0,40.5496,40.6637,40.3689,40.5401,181142.0
2018-12-04 15:15:00,42.61,42.86,42.5,42.53,100785.0,40.5115,40.7492,40.407,40.4355,100785.0
2018-12-04 15:20:00,42.64,42.75,42.21,42.22,103602.0,40.5401,40.6446,40.1312,40.1407,103602.0
2018-12-04 15:25:00,42.25,42.51,42.17,42.21,116022.0,40.1693,40.4165,40.0932,40.1312,116022.0
2018-12-04 15:30:00,42.23,42.44,42.12,42.34,195482.0,40.1503,40.3499,40.0457,40.2548,195482.0
2018-12-04 15:35:00,42.36,42.56,42.1,42.13,81585.0,40.2739,40.464,40.0267,40.0552,81585.0
2018-12-04 15:40:00,42.11,42.13,41.9,42.06,203651.0,40.0362,40.0552,39.8365,39.9886,203651.0
2018-12-04 15:45:00,42.03,42.17,41.93,42.17,172683.0,39.9601,40.0932,39.865,40.0932,172683.0
2018-12-04 15:50:00,42.16,42.24,41.91,42.06,180266.0,40.0837,40.1598,39.846,39.9886,180266.0
2018-12-04 15:55:00,42.05,42.13,41.83,42.12,336648.0,39.9791,40.0552,39.77,40.0457,336648.0
2018-12-06 09:30:00,40.0,40.07,39.6,40.01,798484.0,38.0301,38.0966,37.6498,38.0396,798484.0
2018-12-06 09:35:00,40.04,40.5,39.97,40.49,161376.0,38.0681,38.5055,38.0016,38.4959,161376.0
2018-12-06 09:40:00,40.48,40.48,40.17,40.42,73547.0,38.4864,38.4864,38.1917,38.4294,73547.0
2018-12-06 09:45:00,40.33,40.42,39.96,39.99,112720.0,38.3438,38.4294,37.992,38.0206,112720.0
2018-12-06 09:50:00,39.97,40.01,39.36,39.39,134267.0,38.0016,38.0396,37.4216,37.4501,134267.0
2018-12-06 09:55:00,39.39,39.64,39.36,39.6,116736.0,37.4501,37.6878,37.4216,37.6498,116736.0
2018-12-06 10:00:00,39.6,39.86,39.43,39.78,162342.0,37.6498,37.897,37.4882,37.8209,162342.0
2018-12-06 10:05:00,39.75,39.98,39.53,39.91,116386.0,37.7924,38.0111,37.5832,37.9445,116386.0
2018-12-06 10:10:00,39.94,39.94,39.59,39.81,105266.0,37.973,37.973,37.6403,37.8494,105266.0
2018-12-06 10:15:00,39.9,40.06,39.72,39.75,83561.0,37.935,38.0871,37.7639,37.7924,83561.0
2018-12-06 10:20:00,39.73,39.96,39.66,39.7,101698.0,37.7734,37.992,37.7068,37.7449,101698.0
2018-12-06 10:25:00,39.66,40.05,39.62,39.97,102168.0,37.7068,38.0776,37.6688,38.0016,102168.0
2018-12-06 10:30:00,40.0,40.04,39.7,39.71,44946.0,38.0301,38.0681,37.7449,37.7544,44946.0
2018-12-06 10:35:00,39.75,39.89,39.58,39.83,48959.0,37.7924,37.9255,37.6308,37.8685,48959.0
2018-12-06 10:40:00,39.86,39.99,39.66,39.86,41148.0,37.897,38.0206,37.7068,37.897,41148.0
2018-12-06 10:45:00,39.88,39.9,39.45,39.51,87946.0,37.916,37.935,37.5072,37.5642,87946.0
2018-12-06 10:50:00,39.5,39.65,39.37,39.6,68917.0,37.5547,37.6973,37.4311,37.6498,68917.0
2018-12-06 10:55:00,39.57,39.57,39.11,39.2,189870.0,37.6213,37.6213,37.1839,37.2695,189870.0
2018-12-06 11:00:00,39.19,39.34,39.11,39.28,66160.0,37.26,37.4026,37.1839,37.3455,66160.0
2018-12-06 11:05:00,39.25,39.31,39.08,39.08,94599.0,37.317,37.3741,37.1554,37.1554,94599.0
2018-12-06 11:10:00,39.1,39.12,38.8,38.82,192877.0,37.1744,37.1934,36.8892,36.9082,192877.0
2018-12-06 11:15:00,38.83,39.01,38.73,38.92,205936.0,36.9177,37.0888,36.8226,37.0033,205936.0
2018-12-06 11:20:00,38.91,38.92,38.7,38.7,83031.0,36.9938,37.0033,36.7941,36.7941,83031.0
2018-12-06 11:25:00,38.68,38.77,38.36,38.5,223798.0,36.7751,36.8607,36.4708,36.604,223798.0
2018-12-06 11:30:00,38.5,38.85,38.46,38.78,206181.0,36.604,36.9367,36.5659,36.8702,206181.0
2018-12-06 11:35:00,38.78,39.0,38.78,38.93,172032.0,36.8702,37.0793,36.8702,37.0128,172032.0
2018-12-06 11:40:00,38.9,39.07,38.82,38.98,144285.0,36.9843,37.1459,36.9082,37.0603,144285.0
2018-12-06 11:45:00,39.0,39.23,38.94,39.19,79882.0,37.0793,37.298,37.0223,37.26,79882.0
2018-12-06 11:50:00,39.21,39.57,39.12,39.41,128025.0,37.279,37.6213,37.1934,37.4691,128025.0
2018-12-06 11:55:00,39.39,39.51,39.32,39.5,88261.0,37.4501,37.5642,37.3836,37.5547,88261.0
2018-12-06 12:00:00,39.49,39.5,39.31,39.44,56381.0,37.5452,37.5547,37.3741,37.4977,56381.0
2018-12-06 12:05:00,39.43,39.53,39.35,39.35,108577.0,37.4882,37.5832,37.4121,37.4121,108577.0
2018-12-06 12:10:00,39.35,39.45,39.28,39.45,71251.0,37.4121,37.5072,37.3455,37.5072,71251.0
2018-12-06 12:15:00,39.5,39.83,39.47,39.65,110120.0,37.5547,37.8685,37.5262,37.6973,110120.0
2018-12-06 12:20:00,39.66,39.95,39.56,39.94,122709.0,37.7068,37.9825,37.6117,37.973,122709.0
2018-12-06 12:25:00,39.94,40.16,39.87,40.14,86190.0,37.973,38.1822,37.9065,38.1632,86190.0
2018-12-06 12:30:00,40.13,40.26,40.04,40.17,119388.0,38.1537,38.2773,38.0681,38.1917,119388.0
2018-12-06 12:35:00,40.2,40.29,39.91,39.93,78984.0,38.2202,38.3058,37.9445,37.9635,78984.0
2018-12-06 12:40:00,39.94,40.19,39.93,40.19,58362.0,37.973,38.2107,37.9635,38.2107,58362.0
2018-12-06 12:45:00,40.13,40.35,40.11,40.25,54505.0,38.1537,38.3628,38.1347,38.2678,54505.0
2018-12-06 12:50:00,40.25,40.48,40.16,40.45,51982.0,38.2678,38.4864,38.1822,38.4579,51982.0
2018-12-06 12:55:00,40.48,40.54,40.29,40.3,96923.0,38.4864,38.5435,38.3058,38.3153,96923.0
2018-12-06 13:00:00,40.31,40.32,40.07,40.11,87230.0,38.3248,38.3343,38.0966,38.1347,87230.0
2018-12-06 13:05:00,40.12,40.16,39.85,39.86,107173.0,38.1442,38.1822,37.8875,37.897,107173.0
2018-12-06 13:10:00,39.85,39.98,39.85,39.94,40057.0,37.8875,38.0111,37.8875,37.973,40057.0
2018-12-06 13:15:00,39.97,40.02,39.75,39.8,64730.0,38.0016,38.0491,37.7924,37.8399,64730.0
2018-12-06 13:20:00,39.78,39.93,39.65,39.87,88799.0,37.8209,37.9635,37.6973,37.9065,88799.0
2018-12-06 13:25:00,39.87,39.95,39.71,39.72,31097.0,37.9065,37.9825,37.7544,37.7639,31097.0
2018-12-06 13:30:00,39.7,39.7,39.45,39.58,96783.0,37.7449,37.7449,37.5072,37.6308,96783.0
2018-12-06 13:35:00,39.61,39.79,39.47,39.71,51792.0,37.6593,37.8304,37.5262,37.7544,51792.0
2018-12-06 13:40:00,39.75,39.99,39.74,39.87,87403.0,37.7924,38.0206,37.7829,37.9065,87403.0
2018-12-06 13:45:00,39.88,40.17,39.87,40.16,92101.0,37.916,38.1917,37.9065,38.1822,92101.0
2018-12-06 13:50:00,40.19,40.37,40.15,40.35,92540.0,38.2107,38.3819,38.1727,38.3628,92540.0
2018-12-06 13:55:00,40.39,40.6,40.27,40.59,146311.0,38.4009,38.6005,38.2868,38.591,146311.0
2018-12-06 14:00:00,40.57,40.8,40.57,40.58,145424.0,38.572,38.7907,38.572,38.5815,145424.0
2018-12-06 14:05:00,40.58,40.59,40.36,40.45,111405.0,38.5815,38.591,38.3723,38.4579,111405.0
2018-12-06 14:10:00,40.41,40.41,40.02,40.26,65992.0,38.4199,38.4199,38.0491,38.2773,65992.0
2018-12-06 14:15:00,40.24,40.35,39.94,39.94,85493.0,38.2583,38.3628,37.973,37.973,85493.0
2018-12-06 14:20:00,39.94,40.06,39.83,39.92,95460.0,37.973,38.0871,37.8685,37.954,95460.0
2018-12-06 14:25:00,39.97,40.33,39.97,40.33,47378.0,38.0016,38.3438,38.0016,38.3438,47378.0
2018-12-06 14:30:00,40.33,40.34,39.98,40.11,67552.0,38.3438,38.3533,38.0111,38.1347,67552.0
2018-12-06 14:35:00,40.07,40.23,39.95,39.99,25587.0,38.0966,38.2488,37.9825,38.0206,25587.0
2018-12-06 14:40:00,40.07,40.3,40.05,40.06,50916.0,38.0966,38.3153,38.0776,38.0871,50916.0
2018-12-06 14:45:00,40.07,40.15,39.67,39.84,88077.0,38.0966,38.1727,37.7163,37.878,88077.0
2018-12-06 14:50:00,39.83,40.5,39.83,40.44,208643.0,37.8685,38.5055,37.8685,38.4484,208643.0
2018-12-06 14:55:00,40.45,40.59,40.35,40.51,142317.0,38.4579,38.591,38.3628,38.515,142317.0
2018-12-06 15:00:00,40.54,40.86,40.47,40.51,133866.0,38.5435,38.8477,38.4769,38.515,133866.0
2018-12-06 15:05:00,40.51,40.57,40.28,40.5,194669.0,38.515,38.572,38.2963,38.5055,194669.0
2018-12-06 15:10:00,40.51,40.65,40.39,40.41,112962.0,38.515,38.6481,38.4009,38.4199,112962.0
2018-12-06 15:15:00,40.4,40.65,40.35,40.59,32771.0,38.4104,38.6481,38.3628,38.591,32771.0
2018-12-06 15:20:00,40.53,40.61,40.35,40.5,33217.0,38.534,38.61,38.3628,38.5055,33217.0
2018-12-06 15:25:00,40.49,40.79,40.48,40.7,88196.0,38.4959,38.7812,38.4864,38.6956,88196.0
2018-12-06 15:30:00,40.72,41.3,40.7,41.17,257722.0,38.7146,39.2661,38.6956,39.1425,257722.0
2018-12-06 15:35:00,41.19,41.3,41.1,41.23,119756.0,39.1615,39.2661,39.0759,39.1995,119756.0
2018-12-06 15:40:00,41.2,41.39,40.96,41.35,234801.0,39.171,39.3516,38.9428,39.3136,234801.0
2018-12-06 15:45:00,41.39,41.69,41.32,41.69,305140.0,39.3516,39.6368,39.2851,39.6368,305140.0
2018-12-06 15:50:00,41.6,41.79,41.55,41.7,183617.0,39.5513,39.7319,39.5037,39.6464,183617.0
2018-12-06 15:55:00,41.72,41.87,41.63,41.87,242404.0,39.6654,39.808,39.5798,39.808,242404.0
2018-12-07 09:30:00,41.62,41.8,41.53,41.76,131969.0,39.5703,39.7414,39.4847,39.7034,131969.0
2018-12-07 09:35:00,41.79,42.14,41.78,42.14,150841.0,39.7319,40.0647,39.7224,40.0647,150841.0
2018-12-07 09:40:00,42.1,42.45,42.09,42.2,231201.0,40.0267,40.3594,40.0172,40.1217,231201.0
2018-12-07 09:45:00,42.2,42.28,42.0,42.04,183718.0,40.1217,40.1978,39.9316,39.9696,183718.0
2018-12-07 09:50:00,42.02,42.16,41.93,42.12,160223.0,39.9506,40.0837,39.865,40.0457,160223.0
2018-12-07 09:55:00,42.1,42.29,41.97,42.0,158110.0,40.0267,40.2073,39.9031,39.9316,158110.0
2018-12-07 10:00:00,42.05,42.2,41.96,42.15,53489.0,39.9791,40.1217,39.8936,40.0742,53489.0
2018-12-07 10:05:00,42.14,42.15,41.78,41.8,185562.0,40.0647,40.0742,39.7224,39.7414,185562.0
2018-12-07 10:10:00,41.78,41.78,41.41,41.5,153766.0,39.7224,39.7224,39.3706,39.4562,153766.0
2018-12-07 10:15:00,41.48,41.49,40.96,41.0,179176.0,39.4372,39.4467,38.9428,38.9808,179176.0
2018-12-07 10:20:00,40.99,41.18,40.79,40.91,295563.0,38.9713,39.152,38.7812,38.8953,295563.0
2018-12-07 10:25:00,40.91,41.05,40.73,41.04,110306.0,38.8953,39.0284,38.7241,39.0189,110306.0
2018-12-07 10:30:00,41.05,41.14,40.9,40.9,93256.0,39.0284,39.1139,38.8858,38.8858,93256.0
2018-12-07 10:35:00,40.87,40.94,40.47,40.65,225676.0,38.8572,38.9238,38.4769,38.6481,225676.0
2018-12-07 10:40:00,40.62,40.9,40.51,40.84,66453.0,38.6195,38.8858,38.515,38.8287,66453.0
2018-12-07 10:45:00,40.79,41.06,40.73,40.83,83222.0,38.7812,39.0379,38.7241,38.8192,83222.0
2018-12-07 10:50:00,40.82,40.93,40.68,40.85,52734.0,38.8097,38.9143,38.6766,38.8382,52734.0
2018-12-07 10:55:00,40.87,41.07,40.85,41.03,53415.0,38.8572,39.0474,38.8382,39.0094,53415.0
2018-12-07 11:00:00,41.04,41.16,40.66,40.7,60499.0,39.0189,39.133,38.6576,38.6956,60499.0
2018-12-07 11:05:00,40.68,40.74,40.42,40.52,154334.0,38.6766,38.7336,38.4294,38.5245,154334.0
2018-12-07 11:10:00,40.52,40.61,40.15,40.17,115330.0,38.5245,38.61,38.1727,38.1917,115330.0
2018-12-07 11:15:00,40.18,40.3,40.1,40.18,99160.0,38.2012,38.3153,38.1252,38.2012,99160.0
2018-12-07 11:20:00,40.18,40.21,39.85,39.9,146711.0,38.2012,38.2297,37.8875,37.935,146711.0
2018-12-07 11:25:00,39.88,40.1,39.77,40.0,109256.0,37.916,38.1252,37.8114,38.0301,109256.0
2018-12-07 11:30:00,39.98,40.2,39.87,40.0,73203.0,38.0111,38.2202,37.9065,38.0301,73203.0
2018-12-07 11:35:00,40.02,40.16,39.94,40.06,38466.0,38.0491,38.1822,37.973,38.0871,38466.0
2018-12-07 11:40:00,40.08,40.34,39.95,40.31,69270.0,38.1061,38.3533,37.9825,38.3248,69270.0
2018-12-07 11:45:00,40.3,40.45,40.26,40.34,58968.0,38.3153,38.4579,38.2773,38.3533,58968.0
2018-12-07 11:50:00,40.33,40.34,39.92,39.93,107324.0,38.3438,38.3533,37.954,37.9635,107324.0
2018-12-07 11:55:00,39.91,39.95,39.69,39.7,62461.0,37.9445,37.9825,37.7353,37.7449,62461.0
2018-12-07 12:00:00,39.7,39.99,39.65,39.89,79400.0,37.7449,38.0206,37.6973,37.9255,79400.0
2018-12-07 12:05:00,39.91,39.93,39.7,39.83,43812.0,37.9445,37.9635,37.7449,37.8685,43812.0
2018-12-07 12:10:00,39.8,40.17,39.8,40.01,70603.0,37.8399,38.1917,37.8399,38.0396,70603.0
2018-12-07 12:15:00,40.04,40.09,39.68,39.79,67526.0,38.0681,38.1156,37.7258,37.8304,67526.0
2018-12-07 12:20:00,39.76,40.06,39.75,40.0,61031.0,37.8019,38.0871,37.7924,38.0301,61031.0
2018-12-07 12:25:00,40.0,40.08,39.83,39.91,27754.0,38.0301,38.1061,37.8685,37.9445,27754.0
2018-12-07 12:30:00,39.88,39.88,39.58,39.64,59694.0,37.916,37.916,37.6308,37.6878,59694.0
2018-12-07 12:35:00,39.61,39.7,39.46,39.57,105223.0,37.6593,37.7449,37.5167,37.6213,105223.0
2018-12-07 12:40:00,39.6,39.6,39.31,39.51,66601.0,37.6498,37.6498,37.3741,37.5642,66601.0
2018-12-07 12:45:00,39.53,39.67,39.45,39.47,46528.0,37.5832,37.7163,37.5072,37.5262,46528.0
2018-12-07 12:50:00,39.47,39.95,39.47,39.95,94079.0,37.5262,37.9825,37.5262,37.9825,94079.0
2018-12-07 12:55:00,39.93,40.25,39.87,40.13,248691.0,37.9635,38.2678,37.9065,38.1537,248691.0
2018-12-07 13:00:00,40.08,40.4,40.01,40.3,105057.0,38.1061,38.4104,38.0396,38.3153,105057.0
2018-12-07 13:05:00,40.32,40.32,39.96,39.98,131133.0,38.3343,38.3343,37.992,38.0111,131133.0
2018-12-07 13:10:00,39.96,40.04,39.77,39.78,48779.0,37.992,38.0681,37.8114,37.8209,48779.0
2018-12-07 13:15:00,39.76,39.86,39.59,39.6,157954.0,37.8019,37.897,37.6403,37.6498,157954.0
2018-12-07 13:20:00,39.63,39.96,39.62,39.94,110745.0,37.6783,37.992,37.6688,37.973,110745.0
2018-12-07 13:25:00,39.92,39.98,39.72,39.89,32988.0,37.954,38.0111,37.7639,37.9255,32988.0
2018-12-07 13:30:00,39.89,39.9,39.59,39.6,48779.0,37.9255,37.935,37.6403,37.6498,48779.0
2018-12-07 13:35:00,39.61,39.78,39.5,39.63,39023.0,37.6593,37.8209,37.5547,37.6783,39023.0
2018-12-07 13:40:00,39.62,39.81,39.61,39.76,44323.0,37.6688,37.8494,37.6593,37.8019,44323.0
2018-12-07 13:45:00,39.73,39.83,39.48,39.48,53473.0,37.7734,37.8685,37.5357,37.5357,53473.0
2018-12-07 13:50:00,39.49,39.53,39.41,39.48,37275.0,37.5452,37.5832,37.4691,37.5357,37275.0
2018-12-07 13:55:00,39.48,39.48,39.25,39.28,157411.0,37.5357,37.5357,37.317,37.3455,157411.0
2018-12-07 14:00:00,39.26,39.26,39.04,39.13,96344.0,37.3265,37.3265,37.1174,37.2029,96344.0
2018-12-07 14:05:00,39.07,39.21,38.98,39.02,112523.0,37.1459,37.279,37.0603,37.0983,112523.0
2018-12-07 14:10:00,39.0,39.04,38.82,38.91,73586.0,37.0793,37.1174,36.9082,36.9938,73586.0
2018-12-07 14:15:00,38.91,39.42,38.9,39.39,124395.0,36.9938,37.4786,36.9843,37.4501,124395.0
2018-12-07 14:20:00,39.4,39.57,39.23,39.23,150577.0,37.4596,37.6213,37.298,37.298,150577.0
2018-12-07 14:25:00,39.23,39.41,39.1,39.35,56873.0,37.298,37.4691,37.1744,37.4121,56873.0
2018-12-07 14:30:00,39.41,39.48,39.2,39.27,86318.0,37.4691,37.5357,37.2695,37.336,86318.0
2018-12-07 14:35:00,39.24,39.27,39.06,39.07,55192.0,37.3075,37.336,37.1364,37.1459,55192.0
2018-12-07 14:40:00,39.05,39.13,38.9,38.9,71971.0,37.1269,37.2029,36.9843,36.9843,71971.0
2018-12-07 14:45:00,38.9,39.2,38.73,39.09,114394.0,36.9843,37.2695,36.8226,37.1649,114394.0
2018-12-07 14:50:00,39.11,39.29,38.8,38.84,78554.0,37.1839,37.355,36.8892,36.9272,78554.0
2018-12-07 14:55:00,38.85,38.89,38.6,38.67,101623.0,36.9367,36.9747,36.699,36.7656,101623.0
2018-12-07 15:00:00,38.65,38.83,38.44,38.48,184086.0,36.7466,36.9177,36.5469,36.5849,184086.0
2018-12-07 15:05:00,38.49,38.91,38.45,38.91,162350.0,36.5944,36.9938,36.5564,36.9938,162350.0
2018-12-07 15:10:00,38.9,39.09,38.77,38.8,169765.0,36.9843,37.1649,36.8607,36.8892,169765.0
2018-12-07 15:15:00,38.78,39.0,38.65,38.89,159194.0,36.8702,37.0793,36.7466,36.9747,159194.0
2018-12-07 15:20:00,38.89,38.99,38.77,38.8,85276.0,36.9747,37.0698,36.8607,36.8892,85276.0
2018-12-07 15:25:00,38.8,39.19,38.65,39.05,108874.0,36.8892,37.26,36.7466,37.1269,108874.0
2018-12-07 15:30:00,39.06,39.53,38.9,39.48,204269.0,37.1364,37.5832,36.9843,37.5357,204269.0
2018-12-07 15:35:00,39.48,39.73,39.17,39.18,231921.0,37.5357,37.7734,37.241,37.2505,231921.0
2018-12-07 15:40:00,39.1,39.3,39.04,39.15,150837.0,37.1744,37.3646,37.1174,37.2219,150837.0
2018-12-07 15:45:00,39.16,39.25,38.8,38.8,365761.0,37.2314,37.317,36.8892,36.8892,365761.0
2018-12-07 15:50:00,38.82,39.15,38.82,39.0,116013.0,36.9082,37.2219,36.9082,37.0793,116013.0
2018-12-07 15:55:00,39.01,39.14,38.88,38.89,360112.0,37.0888,37.2124,36.9652,36.9747,360112.0
2018-12-10 09:30:00,38.79,39.13,38.69,39.06,180618.0,36.8797,37.2029,36.7846,37.1364,180618.0
2018-12-10 09:35:00,39.02,39.14,38.83,38.91,107271.0,37.0983,37.2124,36.9177,36.9938,107271.0
2018-12-10 09:40:00,38.88,39.09,38.77,39.05,129369.0,36.9652,37.1649,36.8607,37.1269,129369.0
2018-12-10 09:45:00,39.01,39.01,38.38,38.43,155505.0,37.0888,37.0888,36.4899,36.5374,155505.0
2018-12-10 09:50:00,38.42,38.44,37.83,38.02,328038.0,36.5279,36.5469,35.9669,36.1476,328038.0
2018-12-10 09:55:00,38.02,38.22,37.98,37.99,147511.0,36.1476,36.3377,36.1096,36.1191,147511.0
2018-12-10 10:00:00,38.01,38.19,37.85,38.19,118087.0,36.1381,36.3092,35.986,36.3092,118087.0
2018-12-10 10:05:00,38.17,38.43,38.17,38.18,133017.0,36.2902,36.5374,36.2902,36.2997,133017.0
2018-12-10 10:10:00,38.12,38.58,38.02,38.57,92948.0,36.2427,36.68,36.1476,36.6705,92948.0
2018-12-10 10:15:00,38.56,38.64,38.36,38.64,78598.0,36.661,36.7371,36.4708,36.7371,78598.0
2018-12-10 10:20:00,38.59,38.71,38.44,38.49,47248.0,36.6895,36.8036,36.5469,36.5944,47248.0
2018-12-10 10:25:00,38.51,38.52,38.22,38.34,73894.0,36.6135,36.623,36.3377,36.4518,73894.0
2018-12-10 10:30:00,38.28,38.47,37.96,38.05,56446.0,36.3948,36.5754,36.0905,36.1761,56446.0
2018-12-10 10:35:00,38.1,38.16,37.74,37.75,120593.0,36.2237,36.2807,35.8814,35.8909,120593.0
2018-12-10 10:40:00,37.73,37.82,37.58,37.64,124262.0,35.8719,35.9574,35.7293,35.7863,124262.0
2018-12-10 10:45:00,37.64,38.0,37.55,37.83,161577.0,35.7863,36.1286,35.7007,35.9669,161577.0
2018-12-10 10:50:00,37.86,37.9,37.33,37.37,225328.0,35.9955,36.0335,35.4916,35.5296,225328.0
2018-12-10 10:55:00,37.38,37.7,37.37,37.48,113847.0,35.5391,35.8433,35.5296,35.6342,113847.0
2018-12-10 11:00:00,37.5,37.5,36.67,36.86,505589.0,35.6532,35.6532,34.8641,35.0447,505589.0
2018-12-10 11:05:00,36.86,37.11,36.84,36.92,157031.0,35.0447,35.2824,35.0257,35.1018,157031.0
2018-12-10 11:10:00,36.89,37.12,36.83,37.11,102482.0,35.0732,35.2919,35.0162,35.2824,102482.0
2018-12-10 11:15:00,37.09,37.12,36.77,36.91,130337.0,35.2634,35.2919,34.9591,35.0923,130337.0
2018-12-10 11:20:00,36.89,37.07,36.75,36.78,136577.0,35.0732,35.2444,34.9401,34.9687,136577.0
2018-12-10 11:25:00,36.78,37.12,36.76,37.12,164706.0,34.9687,35.2919,34.9496,35.2919,164706.0
2018-12-10 11:30:00,37.09,37.35,36.99,37.0,126557.0,35.2634,35.5106,35.1683,35.1778,126557.0
2018-12-10 11:35:00,37.02,37.63,37.02,37.56,174529.0,35.1968,35.7768,35.1968,35.7102,174529.0
2018-12-10 11:40:00,37.57,37.63,37.42,37.57,91297.0,35.7198,35.7768,35.5771,35.7198,91297.0
2018-12-10 11:45:00,37.58,37.84,37.49,37.66,128593.0,35.7293,35.9765,35.6437,35.8053,128593.0
2018-12-10 11:50:00,37.67,37.77,37.56,37.63,66656.0,35.8148,35.9099,35.7102,35.7768,66656.0
2018-12-10 11:55:00,37.75,37.77,37.29,37.41,78211.0,35.8909,35.9099,35.4535,35.5676,78211.0
2018-12-10 12:00:00,37.38,37.47,37.15,37.26,46358.0,35.5391,35.6247,35.3204,35.425,46358.0
2018-12-10 12:05:00,37.25,37.48,37.13,37.36,70098.0,35.4155,35.6342,35.3014,35.5201,70098.0
2018-12-10 12:10:00,37.35,37.65,37.26,37.56,68831.0,35.5106,35.7958,35.425,35.7102,68831.0
2018-12-10 12:15:00,37.56,37.7,37.21,37.22,115558.0,35.7102,35.8433,35.3775,35.387,115558.0
2018-12-10 12:20:00,37.2,37.35,37.11,37.23,51696.0,35.368,35.5106,35.2824,35.3965,51696.0
2018-12-10 12:25:00,37.28,37.44,37.24,37.27,32793.0,35.444,35.5962,35.406,35.4345,32793.0
2018-12-10 12:30:00,37.49,37.54,37.42,37.52,39803.0,35.6437,35.6912,35.5771,35.6722,39803.0
2018-12-10 12:35:00,37.51,38.09,37.51,37.96,143386.0,35.6627,36.2141,35.6627,36.0905,143386.0
2018-12-10 12:40:00,38.0,38.27,38.0,38.11,126504.0,36.1286,36.3853,36.1286,36.2332,126504.0
2018-12-10 12:45:00,38.1,38.44,38.01,38.42,101582.0,36.2237,36.5469,36.1381,36.5279,101582.0
2018-12-10 12:50:00,38.4,38.51,38.33,38.5,128011.0,36.5089,36.6135,36.4423,36.604,128011.0
2018-12-10 12:55:00,38.49,38.5,38.27,38.3,100314.0,36.5944,36.604,36.3853,36.4138,100314.0
2018-12-10 13:00:00,38.34,38.44,38.19,38.24,81396.0,36.4518,36.5469,36.3092,36.3568,81396.0
2018-12-10 13:05:00,38.2,38.39,38.15,38.25,47400.0,36.3187,36.4994,36.2712,36.3663,47400.0
2018-12-10 13:10:00,38.29,38.59,38.15,38.47,132780.0,36.4043,36.6895,36.2712,36.5754,132780.0
2018-12-10 13:15:00,38.46,38.56,38.37,38.48,49145.0,36.5659,36.661,36.4804,36.5849,49145.0
2018-12-10 13:20:00,38.53,38.55,38.16,38.2,57519.0,36.6325,36.6515,36.2807,36.3187,57519.0
2018-12-10 13:25:00,38.18,38.25,38.1,38.14,43089.0,36.2997,36.3663,36.2237,36.2617,43089.0
2018-12-10 13:30:00,38.15,38.52,38.11,38.46,67560.0,36.2712,36.623,36.2332,36.5659,67560.0
2018-12-10 13:35:00,38.54,38.7,38.53,38.53,127382.0,36.642,36.7941,36.6325,36.6325,127382.0
2018-12-10 13:40:00,38.54,38.61,38.36,38.37,25363.0,36.642,36.7085,36.4708,36.4804,25363.0
2018-12-10 13:45:00,38.42,38.63,38.39,38.58,40284.0,36.5279,36.7275,36.4994,36.68,40284.0
2018-12-10 13:50:00,38.6,38.87,38.58,38.77,98144.0,36.699,36.9557,36.68,36.8607,98144.0
2018-12-10 13:55:00,38.78,38.78,38.62,38.63,64273.0,36.8702,36.8702,36.718,36.7275,64273.0
2018-12-10 14:00:00,38.63,38.75,38.54,38.55,56841.0,36.7275,36.8416,36.642,36.6515,56841.0
2018-12-10 14:05:00,38.53,38.83,38.53,38.74,48174.0,36.6325,36.9177,36.6325,36.8321,48174.0
2018-12-10 14:10:00,38.7,38.78,38.54,38.56,49541.0,36.7941,36.8702,36.642,36.661,49541.0
2018-12-10 14:15:00,38.6,38.66,38.36,38.45,51591.0,36.699,36.7561,36.4708,36.5564,51591.0
2018-12-10 14:20:00,38.47,38.63,38.32,38.51,26048.0,36.5754,36.7275,36.4328,36.6135,26048.0
2018-12-10 14:25:00,38.51,38.76,38.5,38.67,40067.0,36.6135,36.8511,36.604,36.7656,40067.0
2018-12-10 14:30:00,38.72,39.11,38.7,39.11,110094.0,36.8131,37.1839,36.7941,37.1839,110094.0
2018-12-10 14:35:00,39.13,39.17,39.0,39.01,113129.0,37.2029,37.241,37.0793,37.0888,113129.0
2018-12-10 14:40:00,39.03,39.11,38.96,39.08,49237.0,37.1078,37.1839,37.0413,37.1554,49237.0
2018-12-10 14:45:00,39.09,39.14,38.96,38.97,32855.0,37.1649,37.2124,37.0413,37.0508,32855.0
2018-12-10 14:50:00,39.02,39.13,38.99,39.07,42896.0,37.0983,37.2029,37.0698,37.1459,42896.0
2018-12-10 14:55:00,39.05,39.21,38.64,38.74,134527.0,37.1269,37.279,36.7371,36.8321,134527.0
2018-12-10 15:00:00,38.71,38.81,38.65,38.67,36232.0,36.8036,36.8987,36.7466,36.7656,36232.0
2018-12-10 15:05:00,38.67,38.86,38.67,38.85,20988.0,36.7656,36.9462,36.7656,36.9367,20988.0
2018-12-10 15:10:00,38.88,38.9,38.66,38.74,111222.0,36.9652,36.9843,36.7561,36.8321,111222.0
2018-12-10 15:15:00,38.71,38.71,38.49,38.6,141388.0,36.8036,36.8036,36.5944,36.699,141388.0
2018-12-10 15:20:00,38.63,38.76,38.62,38.74,29044.0,36.7275,36.8511,36.718,36.8321,29044.0
2018-12-10 15:25:00,38.75,38.91,38.75,38.91,14704.0,36.8416,36.9938,36.8416,36.9938,14704.0
2018-12-10 15:30:00,38.92,39.37,38.92,39.36,205813.0,37.0033,37.4311,37.0033,37.4216,205813.0
2018-12-10 15:35:00,39.35,39.56,39.29,39.44,188977.0,37.4121,37.6117,37.355,37.4977,188977.0
2018-12-10 15:40:00,39.43,39.49,39.33,39.39,60593.0,37.4882,37.5452,37.3931,37.4501,60593.0
2018-12-10 15:45:00,39.34,39.41,39.16,39.18,160981.0,37.4026,37.4691,37.2314,37.2505,160981.0
2018-12-10 15:50:00,39.18,39.27,39.12,39.24,64667.0,37.2505,37.336,37.1934,37.3075,64667.0
2018-12-10 15:55:00,39.22,39.31,39.08,39.08,256350.0,37.2885,37.3741,37.1554,37.1554,256350.0
2018-12-11 09:30:00,40.66,40.73,40.48,40.58,228965.0,38.6576,38.7241,38.4864,38.5815,228965.0
2018-12-11 09:35:00,40.59,40.76,40.47,40.47,335697.0,38.591,38.7527,38.4769,38.4769,335697.0
2018-12-11 09:40:00,40.46,40.72,40.44,40.69,237157.0,38.4674,38.7146,38.4484,38.6861,237157.0
2018-12-11 09:45:00,40.7,40.71,40.41,40.46,138924.0,38.6956,38.7051,38.4199,38.4674,138924.0
2018-12-11 09:50:00,40.42,40.55,40.31,40.5,155155.0,38.4294,38.553,38.3248,38.5055,155155.0
2018-12-11 09:55:00,40.49,40.66,40.38,40.45,80579.0,38.4959,38.6576,38.3914,38.4579,80579.0
2018-12-11 10:00:00,40.43,40.69,40.41,40.62,166733.0,38.4389,38.6861,38.4199,38.6195,166733.0
2018-12-11 10:05:00,40.61,40.73,40.54,40.58,92281.0,38.61,38.7241,38.5435,38.5815,92281.0
2018-12-11 10:10:00,40.55,40.58,40.19,40.28,174566.0,38.553,38.5815,38.2107,38.2963,174566.0
2018-12-11 10:15:00,40.28,40.39,40.17,40.32,117927.0,38.2963,38.4009,38.1917,38.3343,117927.0
2018-12-11 10:20:00,40.33,40.65,40.31,40.64,65119.0,38.3438,38.6481,38.3248,38.6386,65119.0
2018-12-11 10:25:00,40.64,40.67,40.47,40.61,71064.0,38.6386,38.6671,38.4769,38.61,71064.0
2018-12-11 10:30:00,40.63,40.7,40.46,40.49,106860.0,38.6291,38.6956,38.4674,38.4959,106860.0
2018-12-11 10:35:00,40.51,40.58,40.24,40.57,66529.0,38.515,38.5815,38.2583,38.572,66529.0
2018-12-11 10:40:00,40.56,40.62,40.39,40.48,61006.0,38.5625,38.6195,38.4009,38.4864,61006.0
2018-12-11 10:45:00,40.5,40.56,40.03,40.14,80823.0,38.5055,38.5625,38.0586,38.1632,80823.0
2018-12-11 10:50:00,40.11,40.16,40.01,40.05,106357.0,38.1347,38.1822,38.0396,38.0776,106357.0
2018-12-11 10:55:00,40.06,40.11,39.92,40.1,117270.0,38.0871,38.1347,37.954,38.1252,117270.0
2018-12-11 11:00:00,40.09,40.09,39.81,40.0,81501.0,38.1156,38.1156,37.8494,38.0301,81501.0
2018-12-11 11:05:00,40.0,40.1,39.86,40.09,61844.0,38.0301,38.1252,37.897,38.1156,61844.0
2018-12-11 11:10:00,40.1,40.14,39.76,39.81,58365.0,38.1252,38.1632,37.8019,37.8494,58365.0
2018-12-11 11:15:00,39.81,39.9,39.64,39.85,127894.0,37.8494,37.935,37.6878,37.8875,127894.0
2018-12-11 11:20:00,39.87,39.92,39.71,39.88,28200.0,37.9065,37.954,37.7544,37.916,28200.0
2018-12-11 11:25:00,39.91,39.91,39.64,39.76,66929.0,37.9445,37.9445,37.6878,37.8019,66929.0
2018-12-11 11:30:00,39.73,39.79,39.45,39.53,89520.0,37.7734,37.8304,37.5072,37.5832,89520.0
2018-12-11 11:35:00,39.53,39.7,39.5,39.67,87800.0,37.5832,37.7449,37.5547,37.7163,87800.0
2018-12-11 11:40:00,39.66,39.66,39.4,39.58,52504.0,37.7068,37.7068,37.4596,37.6308,52504.0
2018-12-11 11:45:00,39.55,39.66,39.47,39.61,35809.0,37.6022,37.7068,37.5262,37.6593,35809.0
2018-12-11 11:50:00,39.63,39.77,39.63,39.77,149975.0,37.6783,37.8114,37.6783,37.8114,149975.0
2018-12-11 11:55:00,39.76,39.87,39.65,39.73,80995.0,37.8019,37.9065,37.6973,37.7734,80995.0
2018-12-11 12:00:00,39.72,39.72,39.29,39.32,93911.0,37.7639,37.7639,37.355,37.3836,93911.0
2018-12-11 12:05:00,39.31,39.42,39.09,39.24,283955.0,37.3741,37.4786,37.1649,37.3075,283955.0
2018-12-11 12:10:00,39.21,39.22,39.0,39.07,102549.0,37.279,37.2885,37.0793,37.1459,102549.0
2018-12-11 12:15:00,39.08,39.09,38.86,38.96,73765.0,37.1554,37.1649,36.9462,37.0413,73765.0
2018-12-11 12:20:00,38.98,39.27,38.94,39.21,91141.0,37.0603,37.336,37.0223,37.279,91141.0
2018-12-11 12:25:00,39.19,39.27,39.09,39.1,41852.0,37.26,37.336,37.1649,37.1744,41852.0
2018-12-11 12:30:00,39.07,39.23,38.93,39.05,44121.0,37.1459,37.298,37.0128,37.1269,44121.0
2018-12-11 12:35:00,39.07,39.16,39.03,39.04,34396.0,37.1459,37.2314,37.1078,37.1174,34396.0
2018-12-11 12:40:00,39.07,39.36,39.02,39.31,63234.0,37.1459,37.4216,37.0983,37.3741,63234.0
2018-12-11 12:45:00,39.32,39.34,39.19,39.26,41784.0,37.3836,37.4026,37.26,37.3265,41784.0
2018-12-11 12:50:00,39.26,39.27,39.14,39.2,22837.0,37.3265,37.336,37.2124,37.2695,22837.0
2018-12-11 12:55:00,39.2,39.27,39.08,39.12,38233.0,37.2695,37.336,37.1554,37.1934,38233.0
2018-12-11 13:00:00,39.1,39.23,39.03,39.13,21324.0,37.1744,37.298,37.1078,37.2029,21324.0
2018-12-11 13:05:00,39.14,39.18,38.98,39.09,17100.0,37.2124,37.2505,37.0603,37.1649,17100.0
2018-12-11 13:10:00,39.09,39.1,38.95,38.99,17495.0,37.1649,37.1744,37.0318,37.0698,17495.0
2018-12-11 13:15:00,38.99,39.26,38.94,39.24,37184.0,37.0698,37.3265,37.0223,37.3075,37184.0
2018-12-11 13:20:00,39.23,39.35,39.19,39.27,56201.0,37.298,37.4121,37.26,37.336,56201.0
2018-12-11 13:25:00,39.25,39.25,39.03,39.12,48481.0,37.317,37.317,37.1078,37.1934,48481.0
2018-12-11 13:30:00,39.05,39.06,38.92,39.01,65926.0,37.1269,37.1364,37.0033,37.0888,65926.0
2018-12-11 13:35:00,39.01,39.16,38.96,39.1,46092.0,37.0888,37.2314,37.0413,37.1744,46092.0
2018-12-11 13:40:00,39.12,39.12,38.62,38.65,128667.0,37.1934,37.1934,36.718,36.7466,128667.0
2018-12-11 13:45:00,38.65,38.72,38.5,38.56,61476.0,36.7466,36.8131,36.604,36.661,61476.0
2018-12-11 13:50:00,38.61,38.64,38.38,38.48,119011.0,36.7085,36.7371,36.4899,36.5849,119011.0
2018-12-11 13:55:00,38.46,38.56,38.45,38.47,43153.0,36.5659,36.661,36.5564,36.5754,43153.0
2018-12-11 14:00:00,38.46,38.64,38.4,38.51,66248.0,36.5659,36.7371,36.5089,36.6135,66248.0
2018-12-11 14:05:00,38.52,38.64,38.4,38.44,28997.0,36.623,36.7371,36.5089,36.5469,28997.0
2018-12-11 14:10:00,38.44,38.6,38.39,38.58,23446.0,36.5469,36.699,36.4994,36.68,23446.0
2018-12-11 14:15:00,38.51,38.84,38.37,38.78,104477.0,36.6135,36.9272,36.4804,36.8702,104477.0
2018-12-11 14:20:00,38.78,38.94,38.7,38.87,65227.0,36.8702,37.0223,36.7941,36.9557,65227.0
2018-12-11 14:25:00,38.88,39.33,38.87,39.28,159528.0,36.9652,37.3931,36.9557,37.3455,159528.0
2018-12-11 14:30:00,39.32,39.52,39.32,39.34,131145.0,37.3836,37.5737,37.3836,37.4026,131145.0
2018-12-11 14:35:00,39.4,39.47,39.27,39.3,59264.0,37.4596,37.5262,37.336,37.3646,59264.0
2018-12-11 14:40:00,39.35,39.62,39.35,39.47,68936.0,37.4121,37.6688,37.4121,37.5262,68936.0
2018-12-11 14:45:00,39.47,39.75,39.44,39.47,104005.0,37.5262,37.7924,37.4977,37.5262,104005.0
2018-12-11 14:50:00,39.47,39.6,39.36,39.49,73383.0,37.5262,37.6498,37.4216,37.5452,73383.0
2018-12-11 14:55:00,39.57,39.57,39.36,39.46,25925.0,37.6213,37.6213,37.4216,37.5167,25925.0
2018-12-11 15:00:00,39.5,39.52,39.18,39.34,55262.0,37.5547,37.5737,37.2505,37.4026,55262.0
2018-12-11 15:05:00,39.34,39.54,39.25,39.51,32339.0,37.4026,37.5927,37.317,37.5642,32339.0
2018-12-11 15:10:00,39.52,40.09,39.51,39.93,145689.0,37.5737,38.1156,37.5642,37.9635,145689.0
2018-12-11 15:15:00,39.94,39.97,39.76,39.82,84769.0,37.973,38.0016,37.8019,37.8589,84769.0
2018-12-11 15:20:00,39.79,39.84,39.77,39.77,32591.0,37.8304,37.878,37.8114,37.8114,32591.0
2018-12-11 15:25:00,39.8,39.85,39.67,39.67,35890.0,37.8399,37.8875,37.7163,37.7163,35890.0
2018-12-11 15:30:00,39.68,39.99,39.65,39.79,69016.0,37.7258,38.0206,37.6973,37.8304,69016.0
2018-12-11 15:35:00,39.81,39.83,39.52,39.56,68830.0,37.8494,37.8685,37.5737,37.6117,68830.0
2018-12-11 15:40:00,39.55,39.55,39.37,39.43,68534.0,37.6022,37.6022,37.4311,37.4882,68534.0
2018-12-11 15:45:00,39.37,39.47,39.27,39.29,59211.0,37.4311,37.5262,37.336,37.355,59211.0
2018-12-11 15:50:00,39.28,39.35,39.13,39.28,85962.0,37.3455,37.4121,37.2029,37.3455,85962.0
2018-12-11 15:55:00,39.26,39.26,39.02,39.1,121098.0,37.3265,37.3265,37.0983,37.1744,121098.0
2018-12-12 09:30:00,40.55,40.66,40.42,40.44,554607.0,38.553,38.6576,38.4294,38.4484,554607.0
2018-12-12 09:35:00,40.45,40.54,40.38,40.47,140450.0,38.4579,38.5435,38.3914,38.4769,140450.0
2018-12-12 09:40:00,40.47,40.48,40.27,40.42,105950.0,38.4769,38.4864,38.2868,38.4294,105950.0
2018-12-12 09:45:00,40.43,40.43,40.14,40.28,115719.0,38.4389,38.4389,38.1632,38.2963,115719.0
2018-12-12 09:50:00,40.28,40.37,40.12,40.17,69927.0,38.2963,38.3819,38.1442,38.1917,69927.0
2018-12-12 09:55:00,40.15,40.41,40.14,40.39,139170.0,38.1727,38.4199,38.1632,38.4009,139170.0
2018-12-12 10:00:00,40.39,40.42,40.23,40.42,123718.0,38.4009,38.4294,38.2488,38.4294,123718.0
2018-12-12 10:05:00,40.42,40.52,40.33,40.51,192371.0,38.4294,38.5245,38.3438,38.515,192371.0
2018-12-12 10:10:00,40.45,40.78,40.41,40.73,219330.0,38.4579,38.7717,38.4199,38.7241,219330.0
2018-12-12 10:15:00,40.74,40.82,40.64,40.81,78541.0,38.7336,38.8097,38.6386,38.8002,78541.0
2018-12-12 10:20:00,40.8,40.84,40.71,40.74,126964.0,38.7907,38.8287,38.7051,38.7336,126964.0
2018-12-12 10:25:00,40.76,40.76,40.58,40.6,104336.0,38.7527,38.7527,38.5815,38.6005,104336.0
2018-12-12 10:30:00,40.58,40.77,40.56,40.71,63572.0,38.5815,38.7622,38.5625,38.7051,63572.0
2018-12-12 10:35:00,40.72,40.75,40.35,40.36,265665.0,38.7146,38.7431,38.3628,38.3723,265665.0
2018-12-12 10:40:00,40.35,40.48,40.27,40.46,77612.0,38.3628,38.4864,38.2868,38.4674,77612.0
2018-12-12 10:45:00,40.47,40.64,40.38,40.64,41584.0,38.4769,38.6386,38.3914,38.6386,41584.0
2018-12-12 10:50:00,40.65,40.81,40.65,40.7,94166.0,38.6481,38.8002,38.6481,38.6956,94166.0
2018-12-12 10:55:00,40.71,40.92,40.71,40.87,128605.0,38.7051,38.9048,38.7051,38.8572,128605.0
2018-12-12 11:00:00,40.88,40.98,40.73,40.92,118275.0,38.8667,38.9618,38.7241,38.9048,118275.0
2018-12-12 11:05:00,40.93,40.94,40.78,40.9,49060.0,38.9143,38.9238,38.7717,38.8858,49060.0
2018-12-12 11:10:00,40.88,40.89,40.69,40.82,30589.0,38.8667,38.8762,38.6861,38.8097,30589.0
2018-12-12 11:15:00,40.83,41.02,40.82,40.92,68915.0,38.8192,38.9998,38.8097,38.9048,68915.0
2018-12-12 11:20:00,40.92,40.95,40.81,40.95,33296.0,38.9048,38.9333,38.8002,38.9333,33296.0
2018-12-12 11:25:00,40.94,40.98,40.76,40.79,24367.0,38.9238,38.9618,38.7527,38.7812,24367.0
2018-12-12 11:30:00,40.84,40.84,40.62,40.64,48699.0,38.8287,38.8287,38.6195,38.6386,48699.0
2018-12-12 11:35:00,40.63,40.72,40.58,40.7,40701.0,38.6291,38.7146,38.5815,38.6956,40701.0
2018-12-12 11:40:00,40.65,40.81,40.65,40.8,25655.0,38.6481,38.8002,38.6481,38.7907,25655.0
2018-12-12 11:45:00,40.81,40.92,40.77,40.9,32822.0,38.8002,38.9048,38.7622,38.8858,32822.0
2018-12-12 11:50:00,40.92,41.02,40.83,40.92,50389.0,38.9048,38.9998,38.8192,38.9048,50389.0
2018-12-12 11:55:00,40.89,40.96,40.75,40.96,48697.0,38.8762,38.9428,38.7431,38.9428,48697.0
2018-12-12 12:00:00,40.99,41.09,40.97,41.06,145819.0,38.9713,39.0664,38.9523,39.0379,145819.0
2018-12-12 12:05:00,41.02,41.02,40.86,40.95,76975.0,38.9998,38.9998,38.8477,38.9333,76975.0
2018-12-12 12:10:00,40.99,41.01,40.85,40.92,57873.0,38.9713,38.9903,38.8382,38.9048,57873.0
2018-12-12 12:15:00,40.9,40.93,40.83,40.91,186745.0,38.8858,38.9143,38.8192,38.8953,186745.0
2018-12-12 12:20:00,40.89,40.95,40.76,40.88,19819.0,38.8762,38.9333,38.7527,38.8667,19819.0
2018-12-12 12:25:00,40.87,40.98,40.85,40.98,36211.0,38.8572,38.9618,38.8382,38.9618,36211.0
2018-12-12 12:30:00,40.99,41.01,40.89,40.94,45027.0,38.9713,38.9903,38.8762,38.9238,45027.0
2018-12-12 12:35:00,40.94,40.95,40.76,40.8,33050.0,38.9238,38.9333,38.7527,38.7907,33050.0
2018-12-12 12:40:00,40.81,40.93,40.8,40.91,19196.0,38.8002,38.9143,38.7907,38.8953,19196.0
2018-12-12 12:45:00,40.91,40.96,40.82,40.95,10222.0,38.8953,38.9428,38.8097,38.9333,10222.0
2018-12-12 12:50:00,40.95,41.08,40.94,41.01,48698.0,38.9333,39.0569,38.9238,38.9903,48698.0
2018-12-12 12:55:00,41.02,41.15,41.02,41.1,28266.0,38.9998,39.1234,38.9998,39.0759,28266.0
2018-12-12 13:00:00,41.13,41.15,41.05,41.09,35263.0,39.1044,39.1234,39.0284,39.0664,35263.0
2018-12-12 13:05:00,41.09,41.11,41.04,41.11,47340.0,39.0664,39.0854,39.0189,39.0854,47340.0
2018-12-12 13:10:00,41.09,41.23,41.08,41.2,39609.0,39.0664,39.1995,39.0569,39.171,39609.0
2018-12-12 13:15:00,41.19,41.23,41.12,41.13,39453.0,39.1615,39.1995,39.0949,39.1044,39453.0
2018-12-12 13:20:00,41.11,41.15,41.09,41.09,39901.0,39.0854,39.1234,39.0664,39.0664,39901.0
2018-12-12 13:25:00,41.08,41.17,41.07,41.17,51084.0,39.0569,39.1425,39.0474,39.1425,51084.0
2018-12-12 13:30:00,41.17,41.17,41.1,41.14,12903.0,39.1425,39.1425,39.0759,39.1139,12903.0
2018-12-12 13:35:00,41.14,41.14,41.01,41.06,18785.0,39.1139,39.1139,38.9903,39.0379,18785.0
2018-12-12 13:40:00,41.06,41.07,41.0,41.01,14431.0,39.0379,39.0474,38.9808,38.9903,14431.0
2018-12-12 13:45:00,41.01,41.01,40.95,41.0,27039.0,38.9903,38.9903,38.9333,38.9808,27039.0
2018-12-12 13:50:00,41.01,41.05,40.9,40.9,27374.0,38.9903,39.0284,38.8858,38.8858,27374.0
2018-12-12 13:55:00,40.9,40.92,40.77,40.91,68443.0,38.8858,38.9048,38.7622,38.8953,68443.0
2018-12-12 14:00:00,40.9,40.91,40.68,40.73,114412.0,38.8858,38.8953,38.6766,38.7241,114412.0
2018-12-12 14:05:00,40.72,40.75,40.54,40.57,55501.0,38.7146,38.7431,38.5435,38.572,55501.0
2018-12-12 14:10:00,40.58,40.59,40.35,40.5,239702.0,38.5815,38.591,38.3628,38.5055,239702.0
2018-12-12 14:15:00,40.48,40.61,40.45,40.61,48296.0,38.4864,38.61,38.4579,38.61,48296.0
2018-12-12 14:20:00,40.61,40.66,40.41,40.52,47664.0,38.61,38.6576,38.4199,38.5245,47664.0
2018-12-12 14:25:00,40.5,40.58,40.13,40.23,98054.0,38.5055,38.5815,38.1537,38.2488,98054.0
2018-12-12 14:30:00,40.18,40.28,40.02,40.25,99876.0,38.2012,38.2963,38.0491,38.2678,99876.0
2018-12-12 14:35:00,40.26,40.28,40.16,40.2,33057.0,38.2773,38.2963,38.1822,38.2202,33057.0
2018-12-12 14:40:00,40.2,40.22,39.94,40.09,147362.0,38.2202,38.2392,37.973,38.1156,147362.0
2018-12-12 14:45:00,40.09,40.17,39.95,40.01,65442.0,38.1156,38.1917,37.9825,38.0396,65442.0
2018-12-12 14:50:00,40.01,40.14,39.89,40.1,71138.0,38.0396,38.1632,37.9255,38.1252,71138.0
2018-12-12 14:55:00,40.1,40.38,40.07,40.26,65274.0,38.1252,38.3914,38.0966,38.2773,65274.0
2018-12-12 15:00:00,40.27,40.39,40.14,40.21,61058.0,38.2868,38.4009,38.1632,38.2297,61058.0
2018-12-12 15:05:00,40.22,40.47,40.16,40.43,76529.0,38.2392,38.4769,38.1822,38.4389,76529.0
2018-12-12 15:10:00,40.43,40.56,40.38,40.38,85673.0,38.4389,38.5625,38.3914,38.3914,85673.0
2018-12-12 15:15:00,40.36,40.37,40.09,40.16,45033.0,38.3723,38.3819,38.1156,38.1822,45033.0
2018-12-12 15:20:00,40.16,40.27,40.12,40.22,46196.0,38.1822,38.2868,38.1442,38.2392,46196.0
2018-12-12 15:25:00,40.25,40.37,40.07,40.11,50997.0,38.2678,38.3819,38.0966,38.1347,50997.0
2018-12-12 15:30:00,40.12,40.29,40.11,40.19,54219.0,38.1442,38.3058,38.1347,38.2107,54219.0
2018-12-12 15:35:00,40.19,40.43,40.16,40.4,27678.0,38.2107,38.4389,38.1822,38.4104,27678.0
2018-12-12 15:40:00,40.43,40.5,40.25,40.3,124343.0,38.4389,38.5055,38.2678,38.3153,124343.0
2018-12-12 15:45:00,40.25,40.25,40.12,40.14,77282.0,38.2678,38.2678,38.1442,38.1632,77282.0
2018-12-12 15:50:00,40.13,40.14,39.95,40.01,43959.0,38.1537,38.1632,37.9825,38.0396,43959.0
2018-12-12 15:55:00,39.98,39.98,39.64,39.68,195724.0,38.0111,38.0111,37.6878,37.7258,195724.0
2018-12-13 09:30:00,40.14,40.31,40.08,40.12,140260.0,38.1632,38.3248,38.1061,38.1442,140260.0
2018-12-13 09:35:00,40.18,40.48,40.11,40.36,141032.0,38.2012,38.4864,38.1347,38.3723,141032.0
2018-12-13 09:40:00,40.37,40.44,40.1,40.11,94660.0,38.3819,38.4484,38.1252,38.1347,94660.0
2018-12-13 09:45:00,40.15,40.24,40.07,40.17,75326.0,38.1727,38.2583,38.0966,38.1917,75326.0
2018-12-13 09:50:00,40.11,40.18,39.81,39.84,115235.0,38.1347,38.2012,37.8494,37.878,115235.0
2018-12-13 09:55:00,39.85,39.97,39.77,39.77,73221.0,37.8875,38.0016,37.8114,37.8114,73221.0
2018-12-13 10:00:00,39.83,40.31,39.81,40.3,117603.0,37.8685,38.3248,37.8494,38.3153,117603.0
2018-12-13 10:05:00,40.32,40.39,40.25,40.26,58126.0,38.3343,38.4009,38.2678,38.2773,58126.0
2018-12-13 10:10:00,40.26,40.59,40.25,40.45,137630.0,38.2773,38.591,38.2678,38.4579,137630.0
2018-12-13 10:15:00,40.46,40.5,40.29,40.32,80903.0,38.4674,38.5055,38.3058,38.3343,80903.0
2018-12-13 10:20:00,40.31,40.31,40.2,40.22,41399.0,38.3248,38.3248,38.2202,38.2392,41399.0
2018-12-13 10:25:00,40.25,40.32,39.99,40.07,103543.0,38.2678,38.3343,38.0206,38.0966,103543.0
2018-12-13 10:30:00,40.08,40.13,39.94,40.05,38647.0,38.1061,38.1537,37.973,38.0776,38647.0
2018-12-13 10:35:00,40.08,40.22,39.97,40.04,52762.0,38.1061,38.2392,38.0016,38.0681,52762.0
2018-12-13 10:40:00,39.99,39.99,39.83,39.89,70602.0,38.0206,38.0206,37.8685,37.9255,70602.0
2018-12-13 10:45:00,39.97,40.08,39.71,39.85,82317.0,38.0016,38.1061,37.7544,37.8875,82317.0
2018-12-13 10:50:00,39.81,39.82,39.47,39.7,204103.0,37.8494,37.8589,37.5262,37.7449,204103.0
2018-12-13 10:55:00,39.71,39.88,39.66,39.82,99388.0,37.7544,37.916,37.7068,37.8589,99388.0
2018-12-13 11:00:00,39.84,39.84,39.57,39.73,50122.0,37.878,37.878,37.6213,37.7734,50122.0
2018-12-13 11:05:00,39.71,39.95,39.66,39.86,59646.0,37.7544,37.9825,37.7068,37.897,59646.0
2018-12-13 11:10:00,39.85,39.86,39.67,39.7,39283.0,37.8875,37.897,37.7163,37.7449,39283.0
2018-12-13 11:15:00,39.67,39.74,39.48,39.6,69249.0,37.7163,37.7829,37.5357,37.6498,69249.0
2018-12-13 11:20:00,39.59,39.68,39.47,39.58,51110.0,37.6403,37.7258,37.5262,37.6308,51110.0
2018-12-13 11:25:00,39.62,39.82,39.6,39.75,58539.0,37.6688,37.8589,37.6498,37.7924,58539.0
2018-12-13 11:30:00,39.73,39.89,39.61,39.85,69806.0,37.7734,37.9255,37.6593,37.8875,69806.0
2018-12-13 11:35:00,39.83,39.91,39.74,39.8,51065.0,37.8685,37.9445,37.7829,37.8399,51065.0
2018-12-13 11:40:00,39.75,40.15,39.66,40.1,135157.0,37.7924,38.1727,37.7068,38.1252,135157.0
2018-12-13 11:45:00,40.11,40.11,39.92,39.93,32425.0,38.1347,38.1347,37.954,37.9635,32425.0
2018-12-13 11:50:00,39.89,39.9,39.66,39.7,50914.0,37.9255,37.935,37.7068,37.7449,50914.0
2018-12-13 11:55:00,39.71,39.9,39.58,39.58,54558.0,37.7544,37.935,37.6308,37.6308,54558.0
2018-12-13 12:00:00,39.57,39.65,39.32,39.43,173877.0,37.6213,37.6973,37.3836,37.4882,173877.0
2018-12-13 12:05:00,39.41,39.58,39.38,39.51,32569.0,37.4691,37.6308,37.4406,37.5642,32569.0
2018-12-13 12:10:00,39.52,39.6,39.39,39.55,46492.0,37.5737,37.6498,37.4501,37.6022,46492.0
2018-12-13 12:15:00,39.53,39.59,39.35,39.5,47931.0,37.5832,37.6403,37.4121,37.5547,47931.0
2018-12-13 12:20:00,39.47,39.5,39.36,39.36,32973.0,37.5262,37.5547,37.4216,37.4216,32973.0
2018-12-13 12:25:00,39.37,39.39,39.26,39.36,50658.0,37.4311,37.4501,37.3265,37.4216,50658.0
2018-12-13 12:30:00,39.34,39.48,39.34,39.44,22977.0,37.4026,37.5357,37.4026,37.4977,22977.0
2018-12-13 12:35:00,39.47,39.72,39.47,39.7,36845.0,37.5262,37.7639,37.5262,37.7449,36845.0
2018-12-13 12:40:00,39.68,39.72,39.6,39.6,19448.0,37.7258,37.7639,37.6498,37.6498,19448.0
2018-12-13 12:45:00,39.64,39.67,39.5,39.61,24032.0,37.6878,37.7163,37.5547,37.6593,24032.0
2018-12-13 12:50:00,39.59,39.65,39.45,39.47,16498.0,37.6403,37.6973,37.5072,37.5262,16498.0
2018-12-13 12:55:00,39.48,39.53,39.44,39.49,24235.0,37.5357,37.5832,37.4977,37.5452,24235.0
2018-12-13 13:00:00,39.48,39.52,39.27,39.29,57091.0,37.5357,37.5737,37.336,37.355,57091.0
2018-12-13 13:05:00,39.3,39.4,39.15,39.37,60389.0,37.3646,37.4596,37.2219,37.4311,60389.0
2018-12-13 13:10:00,39.36,39.43,39.25,39.4,48682.0,37.4216,37.4882,37.317,37.4596,48682.0
2018-12-13 13:15:00,39.4,39.53,39.35,39.36,45293.0,37.4596,37.5832,37.4121,37.4216,45293.0
2018-12-13 13:20:00,39.38,39.48,39.37,39.45,34758.0,37.4406,37.5357,37.4311,37.5072,34758.0
2018-12-13 13:25:00,39.47,39.47,39.18,39.38,39358.0,37.5262,37.5262,37.2505,37.4406,39358.0
2018-12-13 13:30:00,39.38,39.62,39.38,39.54,49664.0,37.4406,37.6688,37.4406,37.5927,49664.0
2018-12-13 13:35:00,39.55,39.8,39.47,39.79,64028.0,37.6022,37.8399,37.5262,37.8304,64028.0
2018-12-13 13:40:00,39.8,39.88,39.72,39.73,58439.0,37.8399,37.916,37.7639,37.7734,58439.0
2018-12-13 13:45:00,39.74,39.74,39.62,39.62,42083.0,37.7829,37.7829,37.6688,37.6688,42083.0
2018-12-13 13:50:00,39.63,39.68,39.43,39.49,61117.0,37.6783,37.7258,37.4882,37.5452,61117.0
2018-12-13 13:55:00,39.48,39.52,39.33,39.41,44107.0,37.5357,37.5737,37.3931,37.4691,44107.0
2018-12-13 14:00:00,39.44,39.48,39.33,39.33,21474.0,37.4977,37.5357,37.3931,37.3931,21474.0
2018-12-13 14:05:00,39.33,39.36,39.12,39.18,58419.0,37.3931,37.4216,37.1934,37.2505,58419.0
2018-12-13 14:10:00,39.16,39.28,39.11,39.21,62284.0,37.2314,37.3455,37.1839,37.279,62284.0
2018-12-13 14:15:00,39.2,39.32,39.17,39.29,36316.0,37.2695,37.3836,37.241,37.355,36316.0
2018-12-13 14:20:00,39.31,39.33,39.2,39.24,26505.0,37.3741,37.3931,37.2695,37.3075,26505.0
2018-12-13 14:25:00,39.22,39.34,39.09,39.32,77237.0,37.2885,37.4026,37.1649,37.3836,77237.0
2018-12-13 14:30:00,39.34,39.34,39.22,39.25,33067.0,37.4026,37.4026,37.2885,37.317,33067.0
2018-12-13 14:35:00,39.21,39.27,39.09,39.21,34326.0,37.279,37.336,37.1649,37.279,34326.0
2018-12-13 14:40:00,39.22,39.33,39.2,39.22,19238.0,37.2885,37.3931,37.2695,37.2885,19238.0
2018-12-13 14:45:00,39.23,39.33,39.2,39.25,11494.0,37.298,37.3931,37.2695,37.317,11494.0
2018-12-13 14:50:00,39.23,39.49,39.23,39.4,37472.0,37.298,37.5452,37.298,37.4596,37472.0
2018-12-13 14:55:00,39.43,39.58,39.4,39.43,64214.0,37.4882,37.6308,37.4596,37.4882,64214.0
2018-12-13 15:00:00,39.49,39.51,39.35,39.4,26023.0,37.5452,37.5642,37.4121,37.4596,26023.0
2018-12-13 15:05:00,39.39,39.42,39.29,39.29,11387.0,37.4501,37.4786,37.355,37.355,11387.0
2018-12-13 15:10:00,39.3,39.53,39.25,39.48,36205.0,37.3646,37.5832,37.317,37.5357,36205.0
2018-12-13 15:15:00,39.52,39.64,39.5,39.59,35948.0,37.5737,37.6878,37.5547,37.6403,35948.0
2018-12-13 15:20:00,39.63,39.69,39.54,39.59,44465.0,37.6783,37.7353,37.5927,37.6403,44465.0
2018-12-13 15:25:00,39.58,39.65,39.48,39.51,110779.0,37.6308,37.6973,37.5357,37.5642,110779.0
2018-12-13 15:30:00,39.49,39.63,39.43,39.53,70639.0,37.5452,37.6783,37.4882,37.5832,70639.0
2018-12-13 15:35:00,39.54,39.55,39.38,39.51,105147.0,37.5927,37.6022,37.4406,37.5642,105147.0
2018-12-13 15:40:00,39.51,39.86,39.51,39.8,177747.0,37.5642,37.897,37.5642,37.8399,177747.0
2018-12-13 15:45:00,39.82,39.91,39.64,39.69,154581.0,37.8589,37.9445,37.6878,37.7353,154581.0
2018-12-13 15:50:00,39.7,39.71,39.59,39.62,49497.0,37.7449,37.7544,37.6403,37.6688,49497.0
2018-12-13 15:55:00,39.63,39.79,39.63,39.65,202266.0,37.6783,37.8304,37.6783,37.6973,202266.0
2018-12-14 09:30:00,38.51,38.57,38.39,38.48,188510.0,36.6135,36.6705,36.4994,36.5849,188510.0
2018-12-14 09:35:00,38.45,38.55,38.36,38.55,129966.0,36.5564,36.6515,36.4708,36.6515,129966.0
2018-12-14 09:40:00,38.54,38.72,38.5,38.7,124832.0,36.642,36.8131,36.604,36.7941,124832.0
2018-12-14 09:45:00,38.73,38.86,38.69,38.77,142559.0,36.8226,36.9462,36.7846,36.8607,142559.0
2018-12-14 09:50:00,38.76,38.81,38.61,38.79,70520.0,36.8511,36.8987,36.7085,36.8797,70520.0
2018-12-14 09:55:00,38.78,38.92,38.72,38.86,123988.0,36.8702,37.0033,36.8131,36.9462,123988.0
2018-12-14 10:00:00,38.86,38.94,38.81,38.91,54564.0,36.9462,37.0223,36.8987,36.9938,54564.0
2018-12-14 10:05:00,38.9,38.9,38.71,38.83,66179.0,36.9843,36.9843,36.8036,36.9177,66179.0
2018-12-14 10:10:00,38.8,38.81,38.72,38.79,21303.0,36.8892,36.8987,36.8131,36.8797,21303.0
2018-12-14 10:15:00,38.79,39.0,38.79,38.84,68269.0,36.8797,37.0793,36.8797,36.9272,68269.0
2018-12-14 10:20:00,38.89,38.95,38.78,38.8,36302.0,36.9747,37.0318,36.8702,36.8892,36302.0
2018-12-14 10:25:00,38.83,38.86,38.57,38.58,49909.0,36.9177,36.9462,36.6705,36.68,49909.0
2018-12-14 10:30:00,38.58,38.58,38.28,38.34,114339.0,36.68,36.68,36.3948,36.4518,114339.0
2018-12-14 10:35:00,38.3,38.6,38.29,38.6,80654.0,36.4138,36.699,36.4043,36.699,80654.0
2018-12-14 10:40:00,38.57,38.62,38.52,38.53,37644.0,36.6705,36.718,36.623,36.6325,37644.0
2018-12-14 10:45:00,38.52,38.78,38.5,38.72,42160.0,36.623,36.8702,36.604,36.8131,42160.0
2018-12-14 10:50:00,38.72,38.88,38.64,38.83,57828.0,36.8131,36.9652,36.7371,36.9177,57828.0
2018-12-14 10:55:00,38.84,38.84,38.57,38.6,46938.0,36.9272,36.9272,36.6705,36.699,46938.0
2018-12-14 11:00:00,38.57,38.74,38.54,38.7,32228.0,36.6705,36.8321,36.642,36.7941,32228.0
2018-12-14 11:05:00,38.72,38.8,38.7,38.7,26513.0,36.8131,36.8892,36.7941,36.7941,26513.0
2018-12-14 11:10:00,38.66,38.66,38.44,38.48,84658.0,36.7561,36.7561,36.5469,36.5849,84658.0
2018-12-14 11:15:00,38.47,38.61,38.43,38.5,30797.0,36.5754,36.7085,36.5374,36.604,30797.0
2018-12-14 11:20:00,38.55,38.56,38.13,38.17,180077.0,36.6515,36.661,36.2522,36.2902,180077.0
2018-12-14 11:25:00,38.16,38.36,38.12,38.22,90532.0,36.2807,36.4708,36.2427,36.3377,90532.0
2018-12-14 11:30:00,38.24,38.48,38.22,38.38,34986.0,36.3568,36.5849,36.3377,36.4899,34986.0
2018-12-14 11:35:00,38.4,38.42,38.18,38.25,52145.0,36.5089,36.5279,36.2997,36.3663,52145.0
2018-12-14 11:40:00,38.27,38.4,38.18,38.18,42574.0,36.3853,36.5089,36.2997,36.2997,42574.0
2018-12-14 11:45:00,38.17,38.18,37.97,38.0,209968.0,36.2902,36.2997,36.1001,36.1286,209968.0
2018-12-14 11:50:00,37.97,37.98,37.74,37.91,197824.0,36.1001,36.1096,35.8814,36.043,197824.0
2018-12-14 11:55:00,37.93,37.98,37.69,37.74,127384.0,36.062,36.1096,35.8338,35.8814,127384.0
2018-12-14 12:00:00,37.75,37.96,37.75,37.85,54608.0,35.8909,36.0905,35.8909,35.986,54608.0
2018-12-14 12:05:00,37.9,37.98,37.83,37.89,51515.0,36.0335,36.1096,35.9669,36.024,51515.0
2018-12-14 12:10:00,37.84,37.91,37.75,37.77,60196.0,35.9765,36.043,35.8909,35.9099,60196.0
2018-12-14 12:15:00,37.75,38.05,37.75,38.01,94200.0,35.8909,36.1761,35.8909,36.1381,94200.0
2018-12-14 12:20:00,37.99,38.12,37.95,38.06,100597.0,36.1191,36.2427,36.081,36.1856,100597.0
2018-12-14 12:25:00,38.06,38.1,37.95,38.09,75850.0,36.1856,36.2237,36.081,36.2141,75850.0
2018-12-14 12:30:00,38.08,38.29,38.07,38.16,143920.0,36.2046,36.4043,36.1951,36.2807,143920.0
2018-12-14 12:35:00,38.15,38.19,38.06,38.06,33711.0,36.2712,36.3092,36.1856,36.1856,33711.0
2018-12-14 12:40:00,38.08,38.08,37.96,37.99,29813.0,36.2046,36.2046,36.0905,36.1191,29813.0
2018-12-14 12:45:00,38.0,38.02,37.91,37.97,53189.0,36.1286,36.1476,36.043,36.1001,53189.0
2018-12-14 12:50:00,38.0,38.1,37.96,38.07,81250.0,36.1286,36.2237,36.0905,36.1951,81250.0
2018-12-14 12:55:00,38.09,38.14,38.02,38.03,72085.0,36.2141,36.2617,36.1476,36.1571,72085.0
2018-12-14 13:00:00,38.0,38.0,37.83,37.86,58103.0,36.1286,36.1286,35.9669,35.9955,58103.0
2018-12-14 13:05:00,37.86,38.1,37.84,38.1,52431.0,35.9955,36.2237,35.9765,36.2237,52431.0
2018-12-14 13:10:00,38.1,38.21,38.03,38.16,118229.0,36.2237,36.3282,36.1571,36.2807,118229.0
2018-12-14 13:15:00,38.13,38.15,38.0,38.03,61474.0,36.2522,36.2712,36.1286,36.1571,61474.0
2018-12-14 13:20:00,38.0,38.02,37.9,37.96,28158.0,36.1286,36.1476,36.0335,36.0905,28158.0
2018-12-14 13:25:00,37.93,38.0,37.9,37.9,38254.0,36.062,36.1286,36.0335,36.0335,38254.0
2018-12-14 13:30:00,37.89,37.93,37.61,37.64,114293.0,36.024,36.062,35.7578,35.7863,114293.0
2018-12-14 13:35:00,37.64,37.76,37.62,37.74,101493.0,35.7863,35.9004,35.7673,35.8814,101493.0
2018-12-14 13:40:00,37.74,37.84,37.72,37.82,29535.0,35.8814,35.9765,35.8624,35.9574,29535.0
2018-12-14 13:45:00,37.83,37.93,37.77,37.79,36555.0,35.9669,36.062,35.9099,35.9289,36555.0
2018-12-14 13:50:00,37.8,37.91,37.79,37.82,64405.0,35.9384,36.043,35.9289,35.9574,64405.0
2018-12-14 13:55:00,37.79,37.85,37.69,37.7,32408.0,35.9289,35.986,35.8338,35.8433,32408.0
2018-12-14 14:00:00,37.72,37.76,37.64,37.72,57064.0,35.8624,35.9004,35.7863,35.8624,57064.0
2018-12-14 14:05:00,37.71,37.84,37.71,37.77,31890.0,35.8529,35.9765,35.8529,35.9099,31890.0
2018-12-14 14:10:00,37.75,37.78,37.6,37.69,93226.0,35.8909,35.9194,35.7483,35.8338,93226.0
2018-12-14 14:15:00,37.7,37.84,37.69,37.73,21710.0,35.8433,35.9765,35.8338,35.8719,21710.0
2018-12-14 14:20:00,37.75,37.92,37.75,37.88,42744.0,35.8909,36.0525,35.8909,36.0145,42744.0
2018-12-14 14:25:00,37.89,37.92,37.71,37.83,43034.0,36.024,36.0525,35.8529,35.9669,43034.0
2018-12-14 14:30:00,37.82,37.83,37.58,37.59,64437.0,35.9574,35.9669,35.7293,35.7388,64437.0
2018-12-14 14:35:00,37.57,37.62,37.37,37.39,158888.0,35.7198,35.7673,35.5296,35.5486,158888.0
2018-12-14 14:40:00,37.38,37.53,37.26,37.34,106038.0,35.5391,35.6817,35.425,35.5011,106038.0
2018-12-14 14:45:00,37.34,37.46,37.31,37.34,69096.0,35.5011,35.6152,35.4726,35.5011,69096.0
2018-12-14 14:50:00,37.34,37.42,37.22,37.26,67453.0,35.5011,35.5771,35.387,35.425,67453.0
2018-12-14 14:55:00,37.23,37.62,37.22,37.56,222928.0,35.3965,35.7673,35.387,35.7102,222928.0
2018-12-14 15:00:00,37.56,37.7,37.48,37.48,86934.0,35.7102,35.8433,35.6342,35.6342,86934.0
2018-12-14 15:05:00,37.48,37.61,37.42,37.44,81575.0,35.6342,35.7578,35.5771,35.5962,81575.0
2018-12-14 15:10:00,37.46,37.83,37.45,37.71,113278.0,35.6152,35.9669,35.6057,35.8529,113278.0
2018-12-14 15:15:00,37.71,37.73,37.6,37.7,95933.0,35.8529,35.8719,35.7483,35.8433,95933.0
2018-12-14 15:20:00,37.7,37.7,37.49,37.55,78874.0,35.8433,35.8433,35.6437,35.7007,78874.0
2018-12-14 15:25:00,37.51,37.61,37.48,37.48,41016.0,35.6627,35.7578,35.6342,35.6342,41016.0
2018-12-14 15:30:00,37.48,37.55,37.29,37.33,97681.0,35.6342,35.7007,35.4535,35.4916,97681.0
2018-12-14 15:35:00,37.32,37.38,37.28,37.34,67540.0,35.4821,35.5391,35.444,35.5011,67540.0
2018-12-14 15:40:00,37.32,37.37,37.2,37.21,117930.0,35.4821,35.5296,35.368,35.3775,117930.0
2018-12-14 15:45:00,37.2,37.34,37.15,37.31,189907.0,35.368,35.5011,35.3204,35.4726,189907.0
2018-12-14 15:50:00,37.31,37.42,37.26,37.41,145512.0,35.4726,35.5771,35.425,35.5676,145512.0
2018-12-14 15:55:00,37.41,37.57,37.36,37.45,335550.0,35.5676,35.7198,35.5201,35.6057,335550.0
2018-12-17 09:30:00,36.94,36.98,36.58,36.76,351913.0,35.1208,35.1588,34.7785,34.9496,351913.0
2018-12-17 09:35:00,36.77,36.78,36.42,36.46,229964.0,34.9591,34.9687,34.6264,34.6644,229964.0
2018-12-17 09:40:00,36.46,36.53,36.05,36.18,170672.0,34.6644,34.731,34.2746,34.3982,170672.0
2018-12-17 09:45:00,36.19,36.31,36.09,36.22,137546.0,34.4077,34.5218,34.3126,34.4362,137546.0
2018-12-17 09:50:00,36.2,36.22,36.0,36.12,79624.0,34.4172,34.4362,34.2271,34.3412,79624.0
2018-12-17 09:55:00,36.17,36.55,36.16,36.55,232770.0,34.3887,34.75,34.3792,34.75,232770.0
2018-12-17 10:00:00,36.51,36.56,36.39,36.45,122191.0,34.712,34.7595,34.5979,34.6549,122191.0
2018-12-17 10:05:00,36.44,36.53,36.35,36.46,68863.0,34.6454,34.731,34.5598,34.6644,68863.0
2018-12-17 10:10:00,36.47,36.76,36.37,36.76,109683.0,34.6739,34.9496,34.5788,34.9496,109683.0
2018-12-17 10:15:00,36.76,36.88,36.63,36.69,78474.0,34.9496,35.0637,34.826,34.8831,78474.0
2018-12-17 10:20:00,36.67,36.7,36.55,36.55,67572.0,34.8641,34.8926,34.75,34.75,67572.0
2018-12-17 10:25:00,36.55,36.86,36.55,36.71,61490.0,34.75,35.0447,34.75,34.9021,61490.0
2018-12-17 10:30:00,36.73,36.84,36.52,36.56,49031.0,34.9211,35.0257,34.7215,34.7595,49031.0
2018-12-17 10:35:00,36.55,36.55,36.43,36.47,28892.0,34.75,34.75,34.6359,34.6739,28892.0
2018-12-17 10:40:00,36.47,37.0,36.41,36.9,75729.0,34.6739,35.1778,34.6169,35.0827,75729.0
2018-12-17 10:45:00,36.92,36.97,36.85,36.86,74199.0,35.1018,35.1493,35.0352,35.0447,74199.0
2018-12-17 10:50:00,36.86,36.97,36.73,36.84,88206.0,35.0447,35.1493,34.9211,35.0257,88206.0
2018-12-17 10:55:00,36.87,37.12,36.84,37.02,77197.0,35.0542,35.2919,35.0257,35.1968,77197.0
2018-12-17 11:00:00,37.03,37.26,36.97,37.2,96450.0,35.2063,35.425,35.1493,35.368,96450.0
2018-12-17 11:05:00,37.2,37.46,37.19,37.4,168807.0,35.368,35.6152,35.3585,35.5581,168807.0
2018-12-17 11:10:00,37.39,37.48,37.33,37.39,90556.0,35.5486,35.6342,35.4916,35.5486,90556.0
2018-12-17 11:15:00,37.41,37.45,37.27,37.32,69035.0,35.5676,35.6057,35.4345,35.4821,69035.0
2018-12-17 11:20:00,37.38,37.39,37.27,37.33,47188.0,35.5391,35.5486,35.4345,35.4916,47188.0
2018-12-17 11:25:00,37.35,37.37,37.18,37.19,52795.0,35.5106,35.5296,35.349,35.3585,52795.0
2018-12-17 11:30:00,37.2,37.23,37.08,37.12,48720.0,35.368,35.3965,35.2539,35.2919,48720.0
2018-12-17 11:35:00,37.12,37.16,37.05,37.16,41654.0,35.2919,35.3299,35.2254,35.3299,41654.0
2018-12-17 11:40:00,37.15,37.18,36.95,37.05,42763.0,35.3204,35.349,35.1303,35.2254,42763.0
2018-12-17 11:45:00,37.07,37.23,36.95,37.22,83869.0,35.2444,35.3965,35.1303,35.387,83869.0
2018-12-17 11:50:00,37.24,37.29,37.16,37.2,56448.0,35.406,35.4535,35.3299,35.368,56448.0
2018-12-17 11:55:00,37.2,37.37,37.18,37.35,72640.0,35.368,35.5296,35.349,35.5106,72640.0
2018-12-17 12:00:00,37.37,37.48,37.32,37.37,88266.0,35.5296,35.6342,35.4821,35.5296,88266.0
2018-12-17 12:05:00,37.38,37.46,37.34,37.37,73308.0,35.5391,35.6152,35.5011,35.5296,73308.0
2018-12-17 12:10:00,37.36,37.36,37.13,37.15,77259.0,35.5201,35.5201,35.3014,35.3204,77259.0
2018-12-17 12:15:00,37.12,37.19,37.08,37.13,28531.0,35.2919,35.3585,35.2539,35.3014,28531.0
2018-12-17 12:20:00,37.13,37.19,37.02,37.04,54981.0,35.3014,35.3585,35.1968,35.2159,54981.0
2018-12-17 12:25:00,37.02,37.03,36.95,37.01,21398.0,35.1968,35.2063,35.1303,35.1873,21398.0
2018-12-17 12:30:00,36.96,36.96,36.61,36.62,166169.0,35.1398,35.1398,34.807,34.8165,166169.0
2018-12-17 12:35:00,36.62,36.67,36.54,36.61,61715.0,34.8165,34.8641,34.7405,34.807,61715.0
2018-12-17 12:40:00,36.6,36.65,36.39,36.49,90502.0,34.7975,34.8451,34.5979,34.6929,90502.0
2018-12-17 12:45:00,36.46,36.59,36.46,36.56,40283.0,34.6644,34.788,34.6644,34.7595,40283.0
2018-12-17 12:50:00,36.55,36.6,36.26,36.29,102654.0,34.75,34.7975,34.4743,34.5028,102654.0
2018-12-17 12:55:00,36.3,36.33,36.19,36.2,67191.0,34.5123,34.5408,34.4077,34.4172,67191.0
2018-12-17 13:00:00,36.18,36.23,36.07,36.15,75250.0,34.3982,34.4457,34.2936,34.3697,75250.0
2018-12-17 13:05:00,36.14,36.39,36.14,36.33,79079.0,34.3602,34.5979,34.3602,34.5408,79079.0
2018-12-17 13:10:00,36.3,36.37,36.17,36.3,58512.0,34.5123,34.5788,34.3887,34.5123,58512.0
2018-12-17 13:15:00,36.25,36.26,36.15,36.21,69398.0,34.4648,34.4743,34.3697,34.4267,69398.0
2018-12-17 13:20:00,36.15,36.28,35.95,36.25,159206.0,34.3697,34.4933,34.1795,34.4648,159206.0
2018-12-17 13:25:00,36.25,36.32,36.15,36.15,53547.0,34.4648,34.5313,34.3697,34.3697,53547.0
2018-12-17 13:30:00,36.09,36.25,35.78,35.81,161560.0,34.3126,34.4648,34.0179,34.0464,161560.0
2018-12-17 13:35:00,35.8,35.9,35.64,35.68,152825.0,34.0369,34.132,33.8848,33.9228,152825.0
2018-12-17 13:40:00,35.76,35.98,35.74,35.82,133215.0,33.9989,34.2081,33.9799,34.0559,133215.0
2018-12-17 13:45:00,35.82,35.82,35.62,35.72,110986.0,34.0559,34.0559,33.8658,33.9609,110986.0
2018-12-17 13:50:00,35.73,35.82,35.63,35.78,67504.0,33.9704,34.0559,33.8753,34.0179,67504.0
2018-12-17 13:55:00,35.77,35.91,35.67,35.68,139803.0,34.0084,34.1415,33.9133,33.9228,139803.0
2018-12-17 14:00:00,35.65,35.71,35.4,35.42,197396.0,33.8943,33.9514,33.6566,33.6756,197396.0
2018-12-17 14:05:00,35.4,35.6,35.38,35.51,77576.0,33.6566,33.8468,33.6376,33.7612,77576.0
2018-12-17 14:10:00,35.48,35.58,35.41,35.54,50483.0,33.7327,33.8278,33.6661,33.7897,50483.0
2018-12-17 14:15:00,35.52,35.61,35.43,35.56,73567.0,33.7707,33.8563,33.6851,33.8087,73567.0
2018-12-17 14:20:00,35.55,35.82,35.52,35.58,75915.0,33.7992,34.0559,33.7707,33.8278,75915.0
2018-12-17 14:25:00,35.59,35.61,35.45,35.5,63888.0,33.8373,33.8563,33.7042,33.7517,63888.0
2018-12-17 14:30:00,35.5,35.67,35.49,35.6,68424.0,33.7517,33.9133,33.7422,33.8468,68424.0
2018-12-17 14:35:00,35.59,35.61,35.48,35.53,76255.0,33.8373,33.8563,33.7327,33.7802,76255.0
2018-12-17 14:40:00,35.55,35.83,35.54,35.67,109175.0,33.7992,34.0654,33.7897,33.9133,109175.0
2018-12-17 14:45:00,35.69,35.81,35.59,35.61,77092.0,33.9323,34.0464,33.8373,33.8563,77092.0
2018-12-17 14:50:00,35.64,35.67,35.3,35.35,155940.0,33.8848,33.9133,33.5615,33.6091,155940.0
2018-12-17 14:55:00,35.34,35.45,35.32,35.44,71975.0,33.5996,33.7042,33.5806,33.6946,71975.0
2018-12-17 15:00:00,35.45,35.45,35.28,35.31,84162.0,33.7042,33.7042,33.5425,33.5711,84162.0
2018-12-17 15:05:00,35.31,35.52,35.19,35.2,132958.0,33.5711,33.7707,33.457,33.4665,132958.0
2018-12-17 15:10:00,35.19,35.57,35.19,35.35,98604.0,33.457,33.8182,33.457,33.6091,98604.0
2018-12-17 15:15:00,35.32,35.44,35.21,35.25,43578.0,33.5806,33.6946,33.476,33.514,43578.0
2018-12-17 15:20:00,35.27,35.31,34.96,35.03,203576.0,33.533,33.5711,33.2383,33.3048,203576.0
2018-12-17 15:25:00,35.01,35.03,34.8,34.93,140469.0,33.2858,33.3048,33.0862,33.2098,140469.0
2018-12-17 15:30:00,34.95,34.95,34.68,34.78,150549.0,33.2288,33.2288,32.9721,33.0672,150549.0
2018-12-17 15:35:00,34.75,34.88,34.65,34.76,159618.0,33.0386,33.1622,32.9436,33.0481,159618.0
2018-12-17 15:40:00,34.75,34.78,34.65,34.7,122081.0,33.0386,33.0672,32.9436,32.9911,122081.0
2018-12-17 15:45:00,34.7,34.9,34.43,34.6,314067.0,32.9911,33.1812,32.7344,32.896,314067.0
2018-12-17 15:50:00,34.61,34.95,34.59,34.95,516782.0,32.9055,33.2288,32.8865,33.2288,516782.0
2018-12-17 15:55:00,34.95,35.22,34.87,35.18,726513.0,33.2288,33.4855,33.1527,33.4475,726513.0
2018-12-18 09:30:00,35.98,36.07,35.84,35.97,447617.0,34.2081,34.2936,34.075,34.1985,447617.0
2018-12-18 09:35:00,35.99,36.02,35.82,35.87,105114.0,34.2176,34.2461,34.0559,34.1035,105114.0
2018-12-18 09:40:00,35.88,36.03,35.78,35.99,99629.0,34.113,34.2556,34.0179,34.2176,99629.0
2018-12-18 09:45:00,35.99,36.2,35.99,36.17,188186.0,34.2176,34.4172,34.2176,34.3887,188186.0
2018-12-18 09:50:00,36.16,36.25,36.04,36.23,65771.0,34.3792,34.4648,34.2651,34.4457,65771.0
2018-12-18 09:55:00,36.23,36.27,36.17,36.22,175342.0,34.4457,34.4838,34.3887,34.4362,175342.0
2018-12-18 10:00:00,36.22,36.24,36.02,36.03,126364.0,34.4362,34.4553,34.2461,34.2556,126364.0
2018-12-18 10:05:00,36.01,36.08,35.93,35.95,74068.0,34.2366,34.3031,34.1605,34.1795,74068.0
2018-12-18 10:10:00,35.97,36.02,35.86,36.0,60727.0,34.1985,34.2461,34.094,34.2271,60727.0
2018-12-18 10:15:00,36.0,36.09,35.9,35.99,51249.0,34.2271,34.3126,34.132,34.2176,51249.0
2018-12-18 10:20:00,36.05,36.05,35.84,35.94,60713.0,34.2746,34.2746,34.075,34.17,60713.0
2018-12-18 10:25:00,35.92,36.1,35.87,36.05,40844.0,34.151,34.3221,34.1035,34.2746,40844.0
2018-12-18 10:30:00,36.08,36.2,36.02,36.09,69467.0,34.3031,34.4172,34.2461,34.3126,69467.0
2018-12-18 10:35:00,36.08,36.14,35.91,36.02,69595.0,34.3031,34.3602,34.1415,34.2461,69595.0
2018-12-18 10:40:00,36.03,36.03,35.65,35.65,151143.0,34.2556,34.2556,33.8943,33.8943,151143.0
2018-12-18 10:45:00,35.64,35.74,35.59,35.74,97995.0,33.8848,33.9799,33.8373,33.9799,97995.0
2018-12-18 10:50:00,35.73,35.85,35.72,35.82,72122.0,33.9704,34.0845,33.9609,34.0559,72122.0
2018-12-18 10:55:00,35.88,35.89,35.71,35.72,54277.0,34.113,34.1225,33.9514,33.9609,54277.0
2018-12-18 11:00:00,35.72,35.87,35.68,35.72,93199.0,33.9609,34.1035,33.9228,33.9609,93199.0
2018-12-18 11:05:00,35.71,35.79,35.65,35.69,25543.0,33.9514,34.0274,33.8943,33.9323,25543.0
2018-12-18 11:10:00,35.71,35.8,35.66,35.69,29939.0,33.9514,34.0369,33.9038,33.9323,29939.0
2018-12-18 11:15:00,35.7,35.7,35.52,35.61,105954.0,33.9418,33.9418,33.7707,33.8563,105954.0
2018-12-18 11:20:00,35.6,35.6,35.4,35.4,63682.0,33.8468,33.8468,33.6566,33.6566,63682.0
2018-12-18 11:25:00,35.41,35.48,35.32,35.48,97854.0,33.6661,33.7327,33.5806,33.7327,97854.0
2018-12-18 11:30:00,35.47,35.66,35.47,35.64,77758.0,33.7232,33.9038,33.7232,33.8848,77758.0
2018-12-18 11:35:00,35.64,35.83,35.64,35.76,87515.0,33.8848,34.0654,33.8848,33.9989,87515.0
2018-12-18 11:40:00,35.74,35.76,35.56,35.58,45526.0,33.9799,33.9989,33.8087,33.8278,45526.0
2018-12-18 11:45:00,35.55,35.79,35.55,35.77,26373.0,33.7992,34.0274,33.7992,34.0084,26373.0
2018-12-18 11:50:00,35.75,35.8,35.61,35.66,12851.0,33.9894,34.0369,33.8563,33.9038,12851.0
2018-12-18 11:55:00,35.67,35.75,35.57,35.64,16455.0,33.9133,33.9894,33.8182,33.8848,16455.0
2018-12-18 12:00:00,35.65,35.73,35.64,35.72,21541.0,33.8943,33.9704,33.8848,33.9609,21541.0
2018-12-18 12:05:00,35.77,36.03,35.77,36.0,140714.0,34.0084,34.2556,34.0084,34.2271,140714.0
2018-12-18 12:10:00,36.04,36.11,36.03,36.03,46054.0,34.2651,34.3317,34.2556,34.2556,46054.0
2018-12-18 12:15:00,36.05,36.18,36.01,36.18,44291.0,34.2746,34.3982,34.2366,34.3982,44291.0
2018-12-18 12:20:00,36.18,36.2,36.11,36.11,52474.0,34.3982,34.4172,34.3317,34.3317,52474.0
2018-12-18 12:25:00,36.1,36.13,35.99,36.0,99748.0,34.3221,34.3507,34.2176,34.2271,99748.0
2018-12-18 12:30:00,36.0,36.12,35.97,36.0,59179.0,34.2271,34.3412,34.1985,34.2271,59179.0
2018-12-18 12:35:00,35.98,36.03,35.93,35.96,71395.0,34.2081,34.2556,34.1605,34.189,71395.0
2018-12-18 12:40:00,35.97,36.01,35.92,35.95,34024.0,34.1985,34.2366,34.151,34.1795,34024.0
2018-12-18 12:45:00,35.95,36.06,35.88,36.0,23145.0,34.1795,34.2841,34.113,34.2271,23145.0
2018-12-18 12:50:00,35.99,36.07,35.94,36.07,18605.0,34.2176,34.2936,34.17,34.2936,18605.0
2018-12-18 12:55:00,36.08,36.11,35.96,36.0,69705.0,34.3031,34.3317,34.189,34.2271,69705.0
2018-12-18 13:00:00,36.01,36.04,35.9,36.03,23378.0,34.2366,34.2651,34.132,34.2556,23378.0
2018-12-18 13:05:00,36.04,36.07,35.97,36.02,65902.0,34.2651,34.2936,34.1985,34.2461,65902.0
2018-12-18 13:10:00,36.06,36.09,35.99,36.0,19911.0,34.2841,34.3126,34.2176,34.2271,19911.0
2018-12-18 13:15:00,35.99,36.0,35.91,35.92,24888.0,34.2176,34.2271,34.1415,34.151,24888.0
2018-12-18 13:20:00,35.91,35.97,35.9,35.91,20979.0,34.1415,34.1985,34.132,34.1415,20979.0
2018-12-18 13:25:00,35.9,35.91,35.71,35.78,151435.0,34.132,34.1415,33.9514,34.0179,151435.0
2018-12-18 13:30:00,35.78,35.78,35.61,35.63,117997.0,34.0179,34.0179,33.8563,33.8753,117997.0
2018-12-18 13:35:00,35.67,35.7,35.54,35.58,67408.0,33.9133,33.9418,33.7897,33.8278,67408.0
2018-12-18 13:40:00,35.56,35.64,35.56,35.63,29749.0,33.8087,33.8848,33.8087,33.8753,29749.0
2018-12-18 13:45:00,35.61,35.74,35.58,35.74,37411.0,33.8563,33.9799,33.8278,33.9799,37411.0
2018-12-18 13:50:00,35.74,35.74,35.46,35.47,54847.0,33.9799,33.9799,33.7137,33.7232,54847.0
2018-12-18 13:55:00,35.45,35.46,35.32,35.41,80159.0,33.7042,33.7137,33.5806,33.6661,80159.0
2018-12-18 14:00:00,35.44,35.56,35.43,35.54,69096.0,33.6946,33.8087,33.6851,33.7897,69096.0
2018-12-18 14:05:00,35.52,35.72,35.44,35.72,47262.0,33.7707,33.9609,33.6946,33.9609,47262.0
2018-12-18 14:10:00,35.68,35.74,35.56,35.58,85807.0,33.9228,33.9799,33.8087,33.8278,85807.0
2018-12-18 14:15:00,35.56,35.59,35.36,35.49,75024.0,33.8087,33.8373,33.6186,33.7422,75024.0
2018-12-18 14:20:00,35.47,35.53,35.41,35.42,33712.0,33.7232,33.7802,33.6661,33.6756,33712.0
2018-12-18 14:25:00,35.42,35.57,35.4,35.52,66231.0,33.6756,33.8182,33.6566,33.7707,66231.0
2018-12-18 14:30:00,35.53,35.54,35.21,35.23,86368.0,33.7802,33.7897,33.476,33.495,86368.0
2018-12-18 14:35:00,35.23,35.35,35.18,35.32,165520.0,33.495,33.6091,33.4475,33.5806,165520.0
2018-12-18 14:40:00,35.32,35.34,34.77,34.83,267657.0,33.5806,33.5996,33.0576,33.1147,267657.0
2018-12-18 14:45:00,34.8,34.96,34.77,34.96,142103.0,33.0862,33.2383,33.0576,33.2383,142103.0
2018-12-18 14:50:00,34.94,34.97,34.86,34.91,56595.0,33.2193,33.2478,33.1432,33.1908,56595.0
2018-12-18 14:55:00,34.9,34.92,34.54,34.56,130590.0,33.1812,33.2003,32.839,32.858,130590.0
2018-12-18 15:00:00,34.56,34.71,34.41,34.59,406856.0,32.858,33.0006,32.7154,32.8865,406856.0
2018-12-18 15:05:00,34.59,34.75,34.36,34.55,146111.0,32.8865,33.0386,32.6678,32.8485,146111.0
2018-12-18 15:10:00,34.52,34.83,34.47,34.7,95290.0,32.82,33.1147,32.7724,32.9911,95290.0
2018-12-18 15:15:00,34.69,34.94,34.6,34.83,74786.0,32.9816,33.2193,32.896,33.1147,74786.0
2018-12-18 15:20:00,34.82,34.92,34.7,34.85,37899.0,33.1052,33.2003,32.9911,33.1337,37899.0
2018-12-18 15:25:00,34.81,34.81,34.58,34.7,83828.0,33.0957,33.0957,32.877,32.9911,83828.0
2018-12-18 15:30:00,34.72,35.08,34.72,35.0,130454.0,33.0101,33.3524,33.0101,33.2763,130454.0
2018-12-18 15:35:00,35.03,35.11,34.93,34.94,96113.0,33.3048,33.3809,33.2098,33.2193,96113.0
2018-12-18 15:40:00,34.97,35.2,34.97,35.14,87620.0,33.2478,33.4665,33.2478,33.4094,87620.0
2018-12-18 15:45:00,35.14,35.66,35.14,35.6,185349.0,33.4094,33.9038,33.4094,33.8468,185349.0
2018-12-18 15:50:00,35.59,35.61,35.42,35.53,166456.0,33.8373,33.8563,33.6756,33.7802,166456.0
2018-12-18 15:55:00,35.54,35.54,35.08,35.1,213439.0,33.7897,33.7897,33.3524,33.3714,213439.0
2018-12-19 09:30:00,35.13,35.39,35.06,35.38,211528.0,33.3999,33.6471,33.3334,33.6376,211528.0
2018-12-19 09:35:00,35.36,35.42,35.3,35.34,89270.0,33.6186,33.6756,33.5615,33.5996,89270.0
2018-12-19 09:40:00,35.36,35.48,35.36,35.48,66777.0,33.6186,33.7327,33.6186,33.7327,66777.0
2018-12-19 09:45:00,35.49,35.59,35.4,35.59,66832.0,33.7422,33.8373,33.6566,33.8373,66832.0
2018-12-19 09:50:00,35.58,35.78,35.55,35.78,163405.0,33.8278,34.0179,33.7992,34.0179,163405.0
2018-12-19 09:55:00,35.78,36.04,35.78,35.83,236541.0,34.0179,34.2651,34.0179,34.0654,236541.0
2018-12-19 10:00:00,35.85,35.99,35.82,35.93,86371.0,34.0845,34.2176,34.0559,34.1605,86371.0
2018-12-19 10:05:00,35.93,35.93,35.84,35.88,59817.0,34.1605,34.1605,34.075,34.113,59817.0
2018-12-19 10:10:00,35.89,36.03,35.82,35.99,79068.0,34.1225,34.2556,34.0559,34.2176,79068.0
2018-12-19 10:15:00,35.96,36.07,35.94,36.02,85444.0,34.189,34.2936,34.17,34.2461,85444.0
2018-12-19 10:20:00,36.03,36.1,35.93,35.98,53878.0,34.2556,34.3221,34.1605,34.2081,53878.0
2018-12-19 10:25:00,35.96,36.06,35.95,36.04,46818.0,34.189,34.2841,34.1795,34.2651,46818.0
2018-12-19 10:30:00,36.06,36.17,36.06,36.1,89559.0,34.2841,34.3887,34.2841,34.3221,89559.0
2018-12-19 10:35:00,36.09,36.15,35.99,36.08,45719.0,34.3126,34.3697,34.2176,34.3031,45719.0
2018-12-19 10:40:00,36.09,36.13,35.99,36.0,28930.0,34.3126,34.3507,34.2176,34.2271,28930.0
2018-12-19 10:45:00,36.02,36.03,35.92,35.93,46578.0,34.2461,34.2556,34.151,34.1605,46578.0
2018-12-19 10:50:00,35.94,36.17,35.94,36.1,63172.0,34.17,34.3887,34.17,34.3221,63172.0
2018-12-19 10:55:00,36.07,36.13,35.99,36.13,28334.0,34.2936,34.3507,34.2176,34.3507,28334.0
2018-12-19 11:00:00,36.14,36.15,35.97,36.03,32997.0,34.3602,34.3697,34.1985,34.2556,32997.0
2018-12-19 11:05:00,36.01,36.04,35.89,35.95,57874.0,34.2366,34.2651,34.1225,34.1795,57874.0
2018-12-19 11:10:00,35.96,36.0,35.82,35.87,69354.0,34.189,34.2271,34.0559,34.1035,69354.0
2018-12-19 11:15:00,35.86,35.87,35.68,35.77,97697.0,34.094,34.1035,33.9228,34.0084,97697.0
2018-12-19 11:20:00,35.77,35.86,35.77,35.82,39243.0,34.0084,34.094,34.0084,34.0559,39243.0
2018-12-19 11:25:00,35.83,35.89,35.77,35.85,42966.0,34.0654,34.1225,34.0084,34.0845,42966.0
2018-12-19 11:30:00,35.83,35.86,35.68,35.76,46980.0,34.0654,34.094,33.9228,33.9989,46980.0
2018-12-19 11:35:00,35.75,35.85,35.75,35.83,48949.0,33.9894,34.0845,33.9894,34.0654,48949.0
2018-12-19 11:40:00,35.82,35.84,35.74,35.77,31339.0,34.0559,34.075,33.9799,34.0084,31339.0
2018-12-19 11:45:00,35.79,35.87,35.76,35.87,27775.0,34.0274,34.1035,33.9989,34.1035,27775.0
2018-12-19 11:50:00,35.89,36.07,35.89,36.04,46630.0,34.1225,34.2936,34.1225,34.2651,46630.0
2018-12-19 11:55:00,36.06,36.15,35.97,36.12,43822.0,34.2841,34.3697,34.1985,34.3412,43822.0
2018-12-19 12:00:00,36.1,36.21,36.09,36.16,95595.0,34.3221,34.4267,34.3126,34.3792,95595.0
2018-12-19 12:05:00,36.17,36.35,36.15,36.33,81012.0,34.3887,34.5598,34.3697,34.5408,81012.0
2018-12-19 12:10:00,36.32,36.34,36.27,36.29,42942.0,34.5313,34.5503,34.4838,34.5028,42942.0
2018-12-19 12:15:00,36.27,36.3,36.23,36.3,50784.0,34.4838,34.5123,34.4457,34.5123,50784.0
2018-12-19 12:20:00,36.3,36.38,36.23,36.38,56944.0,34.5123,34.5884,34.4457,34.5884,56944.0
2018-12-19 12:25:00,36.38,36.44,36.33,36.33,88387.0,34.5884,34.6454,34.5408,34.5408,88387.0
2018-12-19 12:30:00,36.33,36.35,36.29,36.33,25337.0,34.5408,34.5598,34.5028,34.5408,25337.0
2018-12-19 12:35:00,36.34,36.37,36.3,36.35,55486.0,34.5503,34.5788,34.5123,34.5598,55486.0
2018-12-19 12:40:00,36.34,36.36,36.31,36.34,29221.0,34.5503,34.5693,34.5218,34.5503,29221.0
2018-12-19 12:45:00,36.33,36.35,36.29,36.31,78128.0,34.5408,34.5598,34.5028,34.5218,78128.0
2018-12-19 12:50:00,36.31,36.4,36.22,36.26,56029.0,34.5218,34.6074,34.4362,34.4743,56029.0
2018-12-19 12:55:00,36.27,36.27,36.1,36.13,23760.0,34.4838,34.4838,34.3221,34.3507,23760.0
2018-12-19 13:00:00,36.11,36.15,36.03,36.09,29274.0,34.3317,34.3697,34.2556,34.3126,29274.0
2018-12-19 13:05:00,36.09,36.11,35.95,35.97,46216.0,34.3126,34.3317,34.1795,34.1985,46216.0
2018-12-19 13:10:00,35.98,36.05,35.95,35.98,117563.0,34.2081,34.2746,34.1795,34.2081,117563.0
2018-12-19 13:15:00,36.0,36.02,35.91,36.02,110972.0,34.2271,34.2461,34.1415,34.2461,110972.0
2018-12-19 13:20:00,36.03,36.07,35.76,35.83,195237.0,34.2556,34.2936,33.9989,34.0654,195237.0
2018-12-19 13:25:00,35.81,35.94,35.8,35.94,46658.0,34.0464,34.17,34.0369,34.17,46658.0
2018-12-19 13:30:00,35.94,36.01,35.88,35.95,20972.0,34.17,34.2366,34.113,34.1795,20972.0
2018-12-19 13:35:00,35.97,36.03,35.96,35.97,25200.0,34.1985,34.2556,34.189,34.1985,25200.0
2018-12-19 13:40:00,35.99,36.23,35.98,36.18,76280.0,34.2176,34.4457,34.2081,34.3982,76280.0
2018-12-19 13:45:00,36.19,36.22,36.13,36.2,51063.0,34.4077,34.4362,34.3507,34.4172,51063.0
2018-12-19 13:50:00,36.19,36.21,36.1,36.13,27574.0,34.4077,34.4267,34.3221,34.3507,27574.0
2018-12-19 13:55:00,36.11,36.78,36.11,36.67,145968.0,34.3317,34.9687,34.3317,34.8641,145968.0
2018-12-19 14:00:00,36.69,36.8,34.86,35.07,695161.0,34.8831,34.9877,33.1432,33.3429,695161.0
2018-12-19 14:05:00,35.05,35.53,34.86,35.13,490156.0,33.3239,33.7802,33.1432,33.3999,490156.0
2018-12-19 14:10:00,35.16,35.22,34.57,34.89,292567.0,33.4284,33.4855,32.8675,33.1717,292567.0
2018-12-19 14:15:00,34.88,35.44,34.72,35.34,308844.0,33.1622,33.6946,33.0101,33.5996,308844.0
2018-12-19 14:20:00,35.29,35.48,35.1,35.45,1072864.0,33.552,33.7327,33.3714,33.7042,1072864.0
2018-12-19 14:25:00,35.48,35.65,35.26,35.54,339959.0,33.7327,33.8943,33.5235,33.7897,339959.0
2018-12-19 14:30:00,35.54,35.89,35.32,35.66,284327.0,33.7897,34.1225,33.5806,33.9038,284327.0
2018-12-19 14:35:00,35.57,35.85,35.43,35.62,167437.0,33.8182,34.0845,33.6851,33.8658,167437.0
2018-12-19 14:40:00,35.54,35.55,34.4,34.42,329806.0,33.7897,33.7992,32.7059,32.7249,329806.0
2018-12-19 14:45:00,34.41,34.84,34.36,34.8,226949.0,32.7154,33.1242,32.6678,33.0862,226949.0
2018-12-19 14:50:00,34.78,34.78,34.13,34.32,227828.0,33.0672,33.0672,32.4492,32.6298,227828.0
2018-12-19 14:55:00,34.34,34.34,33.59,33.89,398305.0,32.6488,32.6488,31.9358,32.221,398305.0
2018-12-19 15:00:00,33.83,33.83,33.12,33.14,394420.0,32.1639,32.1639,31.4889,31.5079,394420.0
2018-12-19 15:05:00,33.13,33.43,32.69,33.37,425718.0,31.4984,31.7836,31.0801,31.7266,425718.0
2018-12-19 15:10:00,33.39,33.86,33.07,33.85,260627.0,31.7456,32.1925,31.4414,32.183,260627.0
2018-12-19 15:15:00,33.86,33.86,33.16,33.45,255152.0,32.1925,32.1925,31.5269,31.8027,255152.0
2018-12-19 15:20:00,33.46,33.88,33.03,33.73,133424.0,31.8122,32.2115,31.4033,32.0689,133424.0
2018-12-19 15:25:00,33.77,33.84,33.2,33.21,145492.0,32.1069,32.1734,31.565,31.5745,145492.0
2018-12-19 15:30:00,33.25,33.66,33.17,33.6,134112.0,31.6125,32.0023,31.5364,31.9453,134112.0
2018-12-19 15:35:00,33.59,33.59,33.2,33.32,269971.0,31.9358,31.9358,31.565,31.6791,269971.0
2018-12-19 15:40:00,33.3,33.32,32.98,33.29,253433.0,31.66,31.6791,31.3558,31.6505,253433.0
2018-12-19 15:45:00,33.35,33.64,33.3,33.61,202344.0,31.7076,31.9833,31.66,31.9548,202344.0
2018-12-19 15:50:00,33.6,33.78,33.5,33.65,201341.0,31.9453,32.1164,31.8502,31.9928,201341.0
2018-12-19 15:55:00,33.6,33.77,33.42,33.44,236830.0,31.9453,32.1069,31.7741,31.7931,236830.0
2018-12-20 09:30:00,32.93,33.27,32.83,33.25,253483.0,31.3083,31.6315,31.2132,31.6125,253483.0
2018-12-20 09:35:00,33.25,33.3,33.04,33.23,182008.0,31.6125,31.66,31.4128,31.5935,182008.0
2018-12-20 09:40:00,33.22,33.22,32.6,32.92,293138.0,31.584,31.584,30.9945,31.2988,293138.0
2018-12-20 09:45:00,32.92,32.99,32.59,32.64,208207.0,31.2988,31.3653,30.985,31.0325,208207.0
2018-12-20 09:50:00,32.63,32.82,32.53,32.68,147325.0,31.023,31.2037,30.928,31.0706,147325.0
2018-12-20 09:55:00,32.69,33.19,32.69,33.15,268615.0,31.0801,31.5555,31.0801,31.5174,268615.0
2018-12-20 10:00:00,33.12,33.31,33.01,33.11,213813.0,31.4889,31.6695,31.3843,31.4794,213813.0
2018-12-20 10:05:00,33.04,33.61,33.04,33.51,231131.0,31.4128,31.9548,31.4128,31.8597,231131.0
2018-12-20 10:10:00,33.48,33.5,33.27,33.41,103549.0,31.8312,31.8502,31.6315,31.7646,103549.0
2018-12-20 10:15:00,33.44,33.46,33.04,33.06,113278.0,31.7931,31.8122,31.4128,31.4319,113278.0
2018-12-20 10:20:00,33.05,33.21,32.91,33.03,99518.0,31.4224,31.5745,31.2892,31.4033,99518.0
2018-12-20 10:25:00,33.11,33.3,33.07,33.08,88597.0,31.4794,31.66,31.4414,31.4509,88597.0
2018-12-20 10:30:00,33.08,33.35,33.02,33.14,60074.0,31.4509,31.7076,31.3938,31.5079,60074.0
2018-12-20 10:35:00,33.14,33.37,32.98,33.26,128302.0,31.5079,31.7266,31.3558,31.622,128302.0
2018-12-20 10:40:00,33.26,33.59,33.2,33.5,125026.0,31.622,31.9358,31.565,31.8502,125026.0
2018-12-20 10:45:00,33.47,33.5,33.16,33.19,88618.0,31.8217,31.8502,31.5269,31.5555,88618.0
2018-12-20 10:50:00,33.12,33.26,33.0,33.05,147128.0,31.4889,31.622,31.3748,31.4224,147128.0
2018-12-20 10:55:00,33.09,33.31,32.98,33.2,83983.0,31.4604,31.6695,31.3558,31.565,83983.0
2018-12-20 11:00:00,33.19,33.2,33.0,33.08,76897.0,31.5555,31.565,31.3748,31.4509,76897.0
2018-12-20 11:05:00,33.05,33.26,32.8,32.97,125197.0,31.4224,31.622,31.1847,31.3463,125197.0
2018-12-20 11:10:00,32.96,33.08,32.85,32.94,92721.0,31.3368,31.4509,31.2322,31.3178,92721.0
2018-12-20 11:15:00,32.91,32.98,32.78,32.85,72544.0,31.2892,31.3558,31.1656,31.2322,72544.0
2018-12-20 11:20:00,32.85,32.85,32.61,32.67,119241.0,31.2322,31.2322,31.004,31.0611,119241.0
2018-12-20 11:25:00,32.66,32.75,32.37,32.55,152976.0,31.0516,31.1371,30.7758,30.947,152976.0
2018-12-20 11:30:00,32.55,32.67,32.41,32.45,117891.0,30.947,31.0611,30.8139,30.8519,117891.0
2018-12-20 11:35:00,32.48,32.57,32.35,32.37,92713.0,30.8804,30.966,30.7568,30.7758,92713.0
2018-12-20 11:40:00,32.42,32.52,32.23,32.27,146719.0,30.8234,30.9185,30.6427,30.6808,146719.0
2018-12-20 11:45:00,32.29,32.33,31.96,31.96,245130.0,30.6998,30.7378,30.386,30.386,245130.0
2018-12-20 11:50:00,32.0,32.1,31.67,32.03,352083.0,30.4241,30.5191,30.1103,30.4526,352083.0
2018-12-20 11:55:00,32.03,32.43,31.87,32.0,256400.0,30.4526,30.8329,30.3005,30.4241,256400.0
2018-12-20 12:00:00,32.03,32.26,31.94,32.16,91578.0,30.4526,30.6713,30.367,30.5762,91578.0
2018-12-20 12:05:00,32.13,32.17,31.91,32.0,110971.0,30.5477,30.5857,30.3385,30.4241,110971.0
2018-12-20 12:10:00,32.0,32.15,31.81,31.81,153880.0,30.4241,30.5667,30.2434,30.2434,153880.0
2018-12-20 12:15:00,31.81,32.21,31.74,32.17,165779.0,30.2434,30.6237,30.1769,30.5857,165779.0
2018-12-20 12:20:00,32.18,32.31,32.09,32.29,152416.0,30.5952,30.7188,30.5096,30.6998,152416.0
2018-12-20 12:25:00,32.28,32.61,32.27,32.59,179232.0,30.6903,31.004,30.6808,30.985,179232.0
2018-12-20 12:30:00,32.55,32.64,32.39,32.42,141066.0,30.947,31.0325,30.7949,30.8234,141066.0
2018-12-20 12:35:00,32.43,32.5,32.24,32.27,102990.0,30.8329,30.8994,30.6522,30.6808,102990.0
2018-12-20 12:40:00,32.25,32.32,32.05,32.12,120950.0,30.6618,30.7283,30.4716,30.5382,120950.0
2018-12-20 12:45:00,32.13,32.21,32.04,32.18,58150.0,30.5477,30.6237,30.4621,30.5952,58150.0
2018-12-20 12:50:00,32.16,32.26,32.0,32.07,62918.0,30.5762,30.6713,30.4241,30.4906,62918.0
2018-12-20 12:55:00,32.0,32.34,31.93,32.29,97649.0,30.4241,30.7473,30.3575,30.6998,97649.0
2018-12-20 13:00:00,32.3,32.31,31.99,32.02,72223.0,30.7093,30.7188,30.4146,30.4431,72223.0
2018-12-20 13:05:00,32.03,32.2,31.85,31.9,148955.0,30.4526,30.6142,30.2815,30.329,148955.0
2018-12-20 13:10:00,31.85,32.13,31.79,32.05,123873.0,30.2815,30.5477,30.2244,30.4716,123873.0
2018-12-20 13:15:00,32.01,32.22,32.01,32.09,114935.0,30.4336,30.6332,30.4336,30.5096,114935.0
2018-12-20 13:20:00,32.07,32.21,31.89,32.02,100533.0,30.4906,30.6237,30.3195,30.4431,100533.0
2018-12-20 13:25:00,32.05,32.16,32.0,32.05,96134.0,30.4716,30.5762,30.4241,30.4716,96134.0
2018-12-20 13:30:00,31.98,32.04,31.85,31.93,61218.0,30.405,30.4621,30.2815,30.3575,61218.0
2018-12-20 13:35:00,31.92,32.09,31.8,31.99,124095.0,30.348,30.5096,30.2339,30.4146,124095.0
2018-12-20 13:40:00,31.99,32.0,31.61,31.98,208966.0,30.4146,30.4241,30.0533,30.405,208966.0
2018-12-20 13:45:00,31.99,32.08,31.84,32.0,90363.0,30.4146,30.5001,30.2719,30.4241,90363.0
2018-12-20 13:50:00,31.98,31.99,31.73,31.73,137511.0,30.405,30.4146,30.1674,30.1674,137511.0
2018-12-20 13:55:00,31.74,31.86,31.65,31.66,120708.0,30.1769,30.291,30.0913,30.1008,120708.0
2018-12-20 14:00:00,31.68,31.75,31.14,31.33,421353.0,30.1198,30.1864,29.6064,29.7871,421353.0
2018-12-20 14:05:00,31.33,31.49,31.21,31.28,402913.0,29.7871,29.9392,29.673,29.7395,402913.0
2018-12-20 14:10:00,31.24,31.25,30.83,31.12,293911.0,29.7015,29.711,29.3117,29.5874,293911.0
2018-12-20 14:15:00,31.14,31.19,30.86,30.91,179096.0,29.6064,29.654,29.3402,29.3877,179096.0
2018-12-20 14:20:00,30.93,31.44,30.91,31.3,185361.0,29.4068,29.8916,29.3877,29.7585,185361.0
2018-12-20 14:25:00,31.34,31.83,31.34,31.79,310198.0,29.7966,30.2624,29.7966,30.2244,310198.0
2018-12-20 14:30:00,31.78,31.99,31.64,31.83,191954.0,30.2149,30.4146,30.0818,30.2624,191954.0
2018-12-20 14:35:00,31.83,32.2,31.82,31.83,487451.0,30.2624,30.6142,30.2529,30.2624,487451.0
2018-12-20 14:40:00,31.85,32.48,31.81,32.4,229248.0,30.2815,30.8804,30.2434,30.8044,229248.0
2018-12-20 14:45:00,32.42,32.74,32.33,32.67,251914.0,30.8234,31.1276,30.7378,31.0611,251914.0
2018-12-20 14:50:00,32.66,32.66,32.25,32.36,198335.0,31.0516,31.0516,30.6618,30.7663,198335.0
2018-12-20 14:55:00,32.33,32.33,31.94,32.15,155429.0,30.7378,30.7378,30.367,30.5667,155429.0
2018-12-20 15:00:00,32.14,32.14,31.77,31.8,108978.0,30.5572,30.5572,30.2054,30.2339,108978.0
2018-12-20 15:05:00,31.81,32.16,31.55,32.07,228149.0,30.2434,30.5762,29.9962,30.4906,228149.0
2018-12-20 15:10:00,32.09,32.36,31.95,32.34,198530.0,30.5096,30.7663,30.3765,30.7473,198530.0
2018-12-20 15:15:00,32.35,32.35,32.06,32.09,75268.0,30.7568,30.7568,30.4811,30.5096,75268.0
2018-12-20 15:20:00,32.05,32.61,32.02,32.51,186449.0,30.4716,31.004,30.4431,30.9089,186449.0
2018-12-20 15:25:00,32.5,32.53,32.06,32.07,117133.0,30.8994,30.928,30.4811,30.4906,117133.0
2018-12-20 15:30:00,32.1,32.38,32.09,32.26,95749.0,30.5191,30.7853,30.5096,30.6713,95749.0
2018-12-20 15:35:00,32.25,32.46,32.18,32.31,91358.0,30.6618,30.8614,30.5952,30.7188,91358.0
2018-12-20 15:40:00,32.25,32.39,31.76,31.78,333712.0,30.6618,30.7949,30.1959,30.2149,333712.0
2018-12-20 15:45:00,31.69,31.89,31.62,31.72,186855.0,30.1293,30.3195,30.0628,30.1579,186855.0
2018-12-20 15:50:00,31.68,31.74,31.42,31.49,178749.0,30.1198,30.1769,29.8726,29.9392,178749.0
2018-12-20 15:55:00,31.47,31.92,31.41,31.85,258385.0,29.9202,30.348,29.8631,30.2815,258385.0
2018-12-21 09:30:00,32.17,32.27,31.97,32.21,517242.0,30.5857,30.6808,30.3955,30.6237,517242.0
2018-12-21 09:35:00,32.23,32.39,32.16,32.33,283099.0,30.6427,30.7949,30.5762,30.7378,283099.0
2018-12-21 09:40:00,32.35,32.46,32.21,32.32,200470.0,30.7568,30.8614,30.6237,30.7283,200470.0
2018-12-21 09:45:00,32.3,32.37,32.13,32.23,152774.0,30.7093,30.7758,30.5477,30.6427,152774.0
2018-12-21 09:50:00,32.21,32.21,31.97,31.98,167669.0,30.6237,30.6237,30.3955,30.405,167669.0
2018-12-21 09:55:00,31.99,32.3,31.98,32.23,188367.0,30.4146,30.7093,30.405,30.6427,188367.0
2018-12-21 10:00:00,32.22,32.26,32.05,32.06,169518.0,30.6332,30.6713,30.4716,30.4811,169518.0
2018-12-21 10:05:00,32.08,32.19,31.92,32.06,108801.0,30.5001,30.6047,30.348,30.4811,108801.0
2018-12-21 10:10:00,32.09,32.92,32.09,32.86,297271.0,30.5096,31.2988,30.5096,31.2417,297271.0
2018-12-21 10:15:00,32.85,33.36,32.79,33.2,460407.0,31.2322,31.7171,31.1752,31.565,460407.0
2018-12-21 10:20:00,33.18,33.34,33.0,33.07,149242.0,31.546,31.6981,31.3748,31.4414,149242.0
2018-12-21 10:25:00,33.02,33.08,32.75,32.89,256430.0,31.3938,31.4509,31.1371,31.2702,256430.0
2018-12-21 10:30:00,32.9,32.95,32.71,32.77,137976.0,31.2797,31.3273,31.0991,31.1561,137976.0
2018-12-21 10:35:00,32.76,32.78,32.61,32.67,62008.0,31.1466,31.1656,31.004,31.0611,62008.0
2018-12-21 10:40:00,32.65,32.66,32.5,32.54,131420.0,31.0421,31.0516,30.8994,30.9375,131420.0
2018-12-21 10:45:00,32.54,32.75,32.52,32.61,75967.0,30.9375,31.1371,30.9185,31.004,75967.0
2018-12-21 10:50:00,32.54,32.65,32.3,32.38,138150.0,30.9375,31.0421,30.7093,30.7853,138150.0
2018-12-21 10:55:00,32.39,32.45,32.32,32.38,246617.0,30.7949,30.8519,30.7283,30.7853,246617.0
2018-12-21 11:00:00,32.37,32.37,32.06,32.09,137528.0,30.7758,30.7758,30.4811,30.5096,137528.0
2018-12-21 11:05:00,32.09,32.21,31.54,31.54,407332.0,30.5096,30.6237,29.9867,29.9867,407332.0
2018-12-21 11:10:00,31.58,31.85,31.57,31.69,139346.0,30.0247,30.2815,30.0152,30.1293,139346.0
2018-12-21 11:15:00,31.68,31.94,31.67,31.88,96049.0,30.1198,30.367,30.1103,30.31,96049.0
2018-12-21 11:20:00,31.88,32.04,31.86,32.0,93247.0,30.31,30.4621,30.291,30.4241,93247.0
2018-12-21 11:25:00,32.0,32.23,31.82,32.23,80688.0,30.4241,30.6427,30.2529,30.6427,80688.0
2018-12-21 11:30:00,32.26,32.33,32.09,32.18,104952.0,30.6713,30.7378,30.5096,30.5952,104952.0
2018-12-21 11:35:00,32.13,32.23,31.99,31.99,72811.0,30.5477,30.6427,30.4146,30.4146,72811.0
2018-12-21 11:40:00,32.0,32.08,31.85,31.97,59482.0,30.4241,30.5001,30.2815,30.3955,59482.0
2018-12-21 11:45:00,31.99,32.05,31.69,31.7,69233.0,30.4146,30.4716,30.1293,30.1388,69233.0
2018-12-21 11:50:00,31.73,32.01,31.68,31.84,39325.0,30.1674,30.4336,30.1198,30.2719,39325.0
2018-12-21 11:55:00,31.91,31.95,31.58,31.62,116235.0,30.3385,30.3765,30.0247,30.0628,116235.0
2018-12-21 12:00:00,31.64,31.74,31.52,31.67,102367.0,30.0818,30.1769,29.9677,30.1103,102367.0
2018-12-21 12:05:00,31.66,31.7,31.36,31.45,94763.0,30.1008,30.1388,29.8156,29.9011,94763.0
2018-12-21 12:10:00,31.47,31.5,31.21,31.24,162683.0,29.9202,29.9487,29.673,29.7015,162683.0
2018-12-21 12:15:00,31.24,31.4,31.13,31.18,81507.0,29.7015,29.8536,29.5969,29.6444,81507.0
2018-12-21 12:20:00,31.17,31.27,31.03,31.2,236124.0,29.6349,29.73,29.5018,29.6635,236124.0
2018-12-21 12:25:00,31.21,31.21,30.89,30.98,228330.0,29.673,29.673,29.3687,29.4543,228330.0
2018-12-21 12:30:00,30.94,31.05,30.61,31.01,398532.0,29.4163,29.5208,29.1025,29.4828,398532.0
2018-12-21 12:35:00,31.0,31.28,30.93,31.24,145446.0,29.4733,29.7395,29.4068,29.7015,145446.0
2018-12-21 12:40:00,31.25,31.35,31.11,31.23,94250.0,29.711,29.8061,29.5779,29.692,94250.0
2018-12-21 12:45:00,31.24,31.55,31.23,31.31,126224.0,29.7015,29.9962,29.692,29.768,126224.0
2018-12-21 12:50:00,31.33,31.36,30.93,30.96,91199.0,29.7871,29.8156,29.4068,29.4353,91199.0
2018-12-21 12:55:00,30.92,31.16,30.82,30.96,72351.0,29.3973,29.6254,29.3022,29.4353,72351.0
2018-12-21 13:00:00,30.99,31.17,30.88,31.03,72968.0,29.4638,29.6349,29.3592,29.5018,72968.0
2018-12-21 13:05:00,31.02,31.03,30.77,31.01,103074.0,29.4923,29.5018,29.2546,29.4828,103074.0
2018-12-21 13:10:00,31.01,31.13,30.82,30.99,87563.0,29.4828,29.5969,29.3022,29.4638,87563.0
2018-12-21 13:15:00,30.97,31.09,30.85,30.92,65678.0,29.4448,29.5589,29.3307,29.3973,65678.0
2018-12-21 13:20:00,30.94,31.21,30.88,31.15,92291.0,29.4163,29.673,29.3592,29.6159,92291.0
2018-12-21 13:25:00,31.16,31.3,30.99,31.07,69056.0,29.6254,29.7585,29.4638,29.5399,69056.0
2018-12-21 13:30:00,31.1,31.37,31.02,31.36,101420.0,29.5684,29.8251,29.4923,29.8156,101420.0
2018-12-21 13:35:00,31.35,31.37,31.16,31.33,137225.0,29.8061,29.8251,29.6254,29.7871,137225.0
2018-12-21 13:40:00,31.32,31.47,31.21,31.45,64119.0,29.7776,29.9202,29.673,29.9011,64119.0
2018-12-21 13:45:00,31.45,31.45,31.13,31.13,69800.0,29.9011,29.9011,29.5969,29.5969,69800.0
2018-12-21 13:50:00,31.13,31.24,30.86,30.93,217067.0,29.5969,29.7015,29.3402,29.4068,217067.0
2018-12-21 13:55:00,30.98,31.05,30.91,30.99,60077.0,29.4543,29.5208,29.3877,29.4638,60077.0
2018-12-21 14:00:00,30.99,31.09,30.82,30.91,39979.0,29.4638,29.5589,29.3022,29.3877,39979.0
2018-12-21 14:05:00,30.9,31.0,30.85,30.9,35998.0,29.3782,29.4733,29.3307,29.3782,35998.0
2018-12-21 14:10:00,30.92,31.0,30.63,30.69,105659.0,29.3973,29.4733,29.1215,29.1786,105659.0
2018-12-21 14:15:00,30.71,31.03,30.66,31.03,138101.0,29.1976,29.5018,29.1501,29.5018,138101.0
2018-12-21 14:20:00,31.02,31.19,30.95,31.0,60264.0,29.4923,29.654,29.4258,29.4733,60264.0
2018-12-21 14:25:00,30.97,31.05,30.78,30.89,77657.0,29.4448,29.5208,29.2641,29.3687,77657.0
2018-12-21 14:30:00,30.88,30.98,30.76,30.8,68613.0,29.3592,29.4543,29.2451,29.2832,68613.0
2018-12-21 14:35:00,30.84,30.95,30.82,30.85,52310.0,29.3212,29.4258,29.3022,29.3307,52310.0
2018-12-21 14:40:00,30.84,30.88,30.55,30.59,161875.0,29.3212,29.3592,29.0455,29.0835,161875.0
2018-12-21 14:45:00,30.6,30.74,30.57,30.7,77898.0,29.093,29.2261,29.0645,29.1881,77898.0
2018-12-21 14:50:00,30.7,31.08,30.69,30.76,161875.0,29.1881,29.5494,29.1786,29.2451,161875.0
2018-12-21 14:55:00,30.77,30.83,30.56,30.75,110706.0,29.2546,29.3117,29.055,29.2356,110706.0
2018-12-21 15:00:00,30.79,30.93,30.74,30.86,93543.0,29.2737,29.4068,29.2261,29.3402,93543.0
2018-12-21 15:05:00,30.85,30.88,30.68,30.78,64834.0,29.3307,29.3592,29.1691,29.2641,64834.0
2018-12-21 15:10:00,30.76,30.76,30.42,30.42,204195.0,29.2451,29.2451,28.9219,28.9219,204195.0
2018-12-21 15:15:00,30.44,30.51,30.13,30.2,190119.0,28.9409,29.0074,28.6462,28.7127,190119.0
2018-12-21 15:20:00,30.2,30.37,30.14,30.21,121039.0,28.7127,28.8743,28.6557,28.7222,121039.0
2018-12-21 15:25:00,30.19,30.2,29.88,29.89,367883.0,28.7032,28.7127,28.4085,28.418,367883.0
2018-12-21 15:30:00,29.87,30.14,29.86,30.01,242792.0,28.399,28.6557,28.3895,28.5321,242792.0
2018-12-21 15:35:00,29.95,29.98,29.61,29.62,281425.0,28.475,28.5035,28.1518,28.1613,281425.0
2018-12-21 15:40:00,29.61,30.01,29.6,29.92,214796.0,28.1518,28.5321,28.1423,28.4465,214796.0
2018-12-21 15:45:00,29.97,30.22,29.97,30.02,243261.0,28.494,28.7317,28.494,28.5416,243261.0
2018-12-21 15:50:00,30.02,30.11,29.8,29.98,166460.0,28.5416,28.6271,28.3324,28.5035,166460.0
2018-12-21 15:55:00,30.0,30.08,29.87,29.89,411382.0,28.5226,28.5986,28.399,28.418,411382.0
2018-12-24 09:30:00,29.23,29.6,29.2,29.53,324306.0,27.7905,28.1423,27.762,28.0757,324306.0
2018-12-24 09:35:00,29.52,29.53,29.07,29.31,204682.0,28.0662,28.0757,27.6384,27.8665,204682.0
2018-12-24 09:40:00,29.34,29.34,29.0,29.02,216293.0,27.8951,27.8951,27.5718,27.5908,216293.0
2018-12-24 09:45:00,29.0,29.02,28.56,28.69,280059.0,27.5718,27.5908,27.1535,27.2771,280059.0
2018-12-24 09:50:00,28.66,28.83,28.35,28.42,230303.0,27.2486,27.4102,26.9538,27.0204,230303.0
2018-12-24 09:55:00,28.42,28.62,28.32,28.61,172907.0,27.0204,27.2105,26.9253,27.201,172907.0
2018-12-24 10:00:00,28.6,28.72,28.47,28.48,145896.0,27.1915,27.3056,27.0679,27.0774,145896.0
2018-12-24 10:05:00,28.47,28.54,28.07,28.21,239996.0,27.0679,27.1345,26.6876,26.8207,239996.0
2018-12-24 10:10:00,28.22,28.79,28.19,28.77,285233.0,26.8302,27.3721,26.8017,27.3531,285233.0
2018-12-24 10:15:00,28.73,28.78,28.45,28.57,212249.0,27.3151,27.3626,27.0489,27.163,212249.0
2018-12-24 10:20:00,28.57,28.75,28.41,28.68,113861.0,27.163,27.3341,27.0109,27.2676,113861.0
2018-12-24 10:25:00,28.69,28.85,28.61,28.72,203324.0,27.2771,27.4292,27.201,27.3056,203324.0
2018-12-24 10:30:00,28.76,28.99,28.73,28.87,192074.0,27.3436,27.5623,27.3151,27.4482,192074.0
2018-12-24 10:35:00,28.88,29.25,28.84,29.2,227300.0,27.4577,27.8095,27.4197,27.762,227300.0
2018-12-24 10:40:00,29.21,29.71,29.21,29.48,325266.0,27.7715,28.2468,27.7715,28.0282,325266.0
2018-12-24 10:45:00,29.5,29.53,29.19,29.4,164470.0,28.0472,28.0757,27.7525,27.9521,164470.0
2018-12-24 10:50:00,29.36,29.37,29.08,29.12,98514.0,27.9141,27.9236,27.6479,27.6859,98514.0
2018-12-24 10:55:00,29.11,29.16,28.92,29.09,94528.0,27.6764,27.7239,27.4957,27.6574,94528.0
2018-12-24 11:00:00,29.11,29.29,28.66,28.68,254760.0,27.6764,27.8475,27.2486,27.2676,254760.0
2018-12-24 11:05:00,28.69,28.89,28.65,28.81,102210.0,27.2771,27.4672,27.239,27.3912,102210.0
2018-12-24 11:10:00,28.77,28.91,28.63,28.89,60871.0,27.3531,27.4862,27.22,27.4672,60871.0
2018-12-24 11:15:00,28.91,28.93,28.54,28.68,111505.0,27.4862,27.5053,27.1345,27.2676,111505.0
2018-12-24 11:20:00,28.66,28.77,28.46,28.46,114685.0,27.2486,27.3531,27.0584,27.0584,114685.0
2018-12-24 11:25:00,28.5,28.58,28.37,28.47,105936.0,27.0964,27.1725,26.9728,27.0679,105936.0
2018-12-24 11:30:00,28.45,28.74,28.45,28.63,121478.0,27.0489,27.3246,27.0489,27.22,121478.0
2018-12-24 11:35:00,28.63,28.63,28.41,28.58,80381.0,27.22,27.22,27.0109,27.1725,80381.0
2018-12-24 11:40:00,28.61,28.76,28.47,28.53,134308.0,27.201,27.3436,27.0679,27.125,134308.0
2018-12-24 11:45:00,28.52,28.53,28.16,28.18,120146.0,27.1154,27.125,26.7732,26.7922,120146.0
2018-12-24 11:50:00,28.18,28.41,28.12,28.39,124822.0,26.7922,27.0109,26.7351,26.9918,124822.0
2018-12-24 11:55:00,28.35,28.47,28.18,28.24,98547.0,26.9538,27.0679,26.7922,26.8492,98547.0
2018-12-24 12:00:00,28.26,28.52,28.25,28.41,85825.0,26.8683,27.1154,26.8587,27.0109,85825.0
2018-12-24 12:05:00,28.38,28.43,28.17,28.18,91630.0,26.9823,27.0299,26.7827,26.7922,91630.0
2018-12-24 12:10:00,28.18,28.33,28.04,28.25,177856.0,26.7922,26.9348,26.6591,26.8587,177856.0
2018-12-24 12:15:00,28.2,28.34,28.09,28.13,107539.0,26.8112,26.9443,26.7066,26.7447,107539.0
2018-12-24 12:20:00,28.12,28.14,27.91,28.11,214022.0,26.7351,26.7542,26.5355,26.7256,214022.0
2018-12-24 12:25:00,28.12,28.46,28.08,28.2,136214.0,26.7351,27.0584,26.6971,26.8112,136214.0
2018-12-24 12:30:00,28.2,28.39,28.01,28.16,125471.0,26.8112,26.9918,26.6306,26.7732,125471.0
2018-12-24 12:35:00,28.17,28.26,28.01,28.1,83539.0,26.7827,26.8683,26.6306,26.7161,83539.0
2018-12-24 12:40:00,28.06,28.14,27.92,28.05,179328.0,26.6781,26.7542,26.545,26.6686,179328.0
2018-12-24 12:45:00,28.0,28.05,27.87,28.01,150361.0,26.6211,26.6686,26.4975,26.6306,150361.0
2018-12-24 12:50:00,28.0,28.01,27.83,27.95,120021.0,26.6211,26.6306,26.4594,26.5735,120021.0
2018-12-24 12:55:00,27.94,27.94,27.5,27.54,330921.0,26.564,26.564,26.1457,26.1837,330921.0
2018-12-26 09:30:00,28.08,28.57,28.05,28.45,564322.0,26.6971,27.163,26.6686,27.0489,564322.0
2018-12-26 09:35:00,28.46,28.73,28.35,28.67,342863.0,27.0584,27.3151,26.9538,27.2581,342863.0
2018-12-26 09:40:00,28.61,28.66,28.3,28.34,249792.0,27.201,27.2486,26.9063,26.9443,249792.0
2018-12-26 09:45:00,28.34,28.48,28.2,28.4,299804.0,26.9443,27.0774,26.8112,27.0014,299804.0
2018-12-26 09:50:00,28.42,28.43,28.22,28.26,120459.0,27.0204,27.0299,26.8302,26.8683,120459.0
2018-12-26 09:55:00,28.27,28.28,27.9,27.92,218659.0,26.8778,26.8873,26.526,26.545,218659.0
2018-12-26 10:00:00,27.9,28.04,27.75,27.77,199975.0,26.526,26.6591,26.3834,26.4024,199975.0
2018-12-26 10:05:00,27.78,27.93,27.58,27.93,242686.0,26.4119,26.5545,26.2217,26.5545,242686.0
2018-12-26 10:10:00,27.94,27.94,27.51,27.55,208267.0,26.564,26.564,26.1552,26.1932,208267.0
2018-12-26 10:15:00,27.51,27.67,27.38,27.45,219748.0,26.1552,26.3073,26.0316,26.0981,219748.0
2018-12-26 10:20:00,27.46,27.95,27.44,27.86,161128.0,26.1076,26.5735,26.0886,26.4879,161128.0
2018-12-26 10:25:00,27.87,27.99,27.74,27.75,151714.0,26.4975,26.6115,26.3739,26.3834,151714.0
2018-12-26 10:30:00,27.75,27.9,27.67,27.75,81152.0,26.3834,26.526,26.3073,26.3834,81152.0
2018-12-26 10:35:00,27.74,27.79,27.53,27.62,69165.0,26.3739,26.4214,26.1742,26.2598,69165.0
2018-12-26 10:40:00,27.6,27.67,27.52,27.57,233048.0,26.2408,26.3073,26.1647,26.2122,233048.0
2018-12-26 10:45:00,27.58,27.76,27.57,27.69,94442.0,26.2217,26.3929,26.2122,26.3263,94442.0
2018-12-26 10:50:00,27.7,27.85,27.27,27.31,170218.0,26.3358,26.4784,25.927,25.965,170218.0
2018-12-26 10:55:00,27.31,27.51,27.29,27.38,91030.0,25.965,26.1552,25.946,26.0316,91030.0
2018-12-26 11:00:00,27.47,27.79,27.38,27.77,340460.0,26.1172,26.4214,26.0316,26.4024,340460.0
2018-12-26 11:05:00,27.76,27.87,27.6,27.74,112803.0,26.3929,26.4975,26.2408,26.3739,112803.0
2018-12-26 11:10:00,27.75,27.87,27.75,27.83,99490.0,26.3834,26.4975,26.3834,26.4594,99490.0
2018-12-26 11:15:00,27.8,28.15,27.8,28.1,219027.0,26.4309,26.7637,26.4309,26.7161,219027.0
2018-12-26 11:20:00,28.13,28.14,27.98,28.04,74313.0,26.7447,26.7542,26.602,26.6591,74313.0
2018-12-26 11:25:00,28.01,28.29,28.01,28.25,137166.0,26.6306,26.8968,26.6306,26.8587,137166.0
2018-12-26 11:30:00,28.24,28.26,28.13,28.15,105847.0,26.8492,26.8683,26.7447,26.7637,105847.0
2018-12-26 11:35:00,28.15,28.42,28.11,28.4,124218.0,26.7637,27.0204,26.7256,27.0014,124218.0
2018-12-26 11:40:00,28.4,28.61,28.37,28.54,172275.0,27.0014,27.201,26.9728,27.1345,172275.0
2018-12-26 11:45:00,28.53,28.61,28.42,28.59,110952.0,27.125,27.201,27.0204,27.182,110952.0
2018-12-26 11:50:00,28.59,28.6,28.44,28.54,87689.0,27.182,27.1915,27.0394,27.1345,87689.0
2018-12-26 11:55:00,28.56,28.89,28.54,28.89,153817.0,27.1535,27.4672,27.1345,27.4672,153817.0
2018-12-26 12:00:00,28.89,29.0,28.84,28.94,204090.0,27.4672,27.5718,27.4197,27.5148,204090.0
2018-12-26 12:05:00,28.96,29.2,28.95,29.19,159750.0,27.5338,27.762,27.5243,27.7525,159750.0
2018-12-26 12:10:00,29.15,29.54,29.09,29.45,226181.0,27.7144,28.0852,27.6574,27.9996,226181.0
2018-12-26 12:15:00,29.44,29.47,29.09,29.19,228241.0,27.9901,28.0187,27.6574,27.7525,228241.0
2018-12-26 12:20:00,29.17,29.32,29.06,29.24,165241.0,27.7334,27.876,27.6289,27.8,165241.0
2018-12-26 12:25:00,29.21,29.34,29.08,29.1,155153.0,27.7715,27.8951,27.6479,27.6669,155153.0
2018-12-26 12:30:00,29.12,29.23,29.04,29.18,70723.0,27.6859,27.7905,27.6098,27.7429,70723.0
2018-12-26 12:35:00,29.2,29.42,29.16,29.34,181359.0,27.762,27.9711,27.7239,27.8951,181359.0
2018-12-26 12:40:00,29.34,29.46,29.27,29.44,84529.0,27.8951,28.0092,27.8285,27.9901,84529.0
2018-12-26 12:45:00,29.45,29.59,29.36,29.4,185377.0,27.9996,28.1328,27.9141,27.9521,185377.0
2018-12-26 12:50:00,29.42,29.6,29.4,29.53,128760.0,27.9711,28.1423,27.9521,28.0757,128760.0
2018-12-26 12:55:00,29.58,29.69,29.55,29.61,163814.0,28.1232,28.2278,28.0947,28.1518,163814.0
2018-12-26 13:00:00,29.62,29.65,29.38,29.38,130405.0,28.1613,28.1898,27.9331,27.9331,130405.0
2018-12-26 13:05:00,29.4,29.4,29.22,29.36,117359.0,27.9521,27.9521,27.781,27.9141,117359.0
2018-12-26 13:10:00,29.35,29.4,29.07,29.15,104942.0,27.9046,27.9521,27.6384,27.7144,104942.0
2018-12-26 13:15:00,29.1,29.12,28.96,28.97,56419.0,27.6669,27.6859,27.5338,27.5433,56419.0
2018-12-26 13:20:00,28.96,29.2,28.94,29.1,59703.0,27.5338,27.762,27.5148,27.6669,59703.0
2018-12-26 13:25:00,29.12,29.28,29.06,29.18,42794.0,27.6859,27.838,27.6289,27.7429,42794.0
2018-12-26 13:30:00,29.19,29.34,29.19,29.27,49624.0,27.7525,27.8951,27.7525,27.8285,49624.0
2018-12-26 13:35:00,29.26,29.4,29.18,29.38,26158.0,27.819,27.9521,27.7429,27.9331,26158.0
2018-12-26 13:40:00,29.42,29.49,29.39,29.4,67024.0,27.9711,28.0377,27.9426,27.9521,67024.0
2018-12-26 13:45:00,29.41,29.63,29.41,29.58,60036.0,27.9616,28.1708,27.9616,28.1232,60036.0
2018-12-26 13:50:00,29.58,29.87,29.57,29.86,248053.0,28.1232,28.399,28.1137,28.3895,248053.0
2018-12-26 13:55:00,29.87,29.92,29.8,29.89,121123.0,28.399,28.4465,28.3324,28.418,121123.0
2018-12-26 14:00:00,29.93,29.94,29.76,29.83,73650.0,28.456,28.4655,28.2944,28.3609,73650.0
2018-12-26 14:05:00,29.8,29.8,29.65,29.75,54923.0,28.3324,28.3324,28.1898,28.2849,54923.0
2018-12-26 14:10:00,29.75,29.9,29.71,29.75,78069.0,28.2849,28.4275,28.2468,28.2849,78069.0
2018-12-26 14:15:00,29.75,29.86,29.49,29.53,217465.0,28.2849,28.3895,28.0377,28.0757,217465.0
2018-12-26 14:20:00,29.6,29.61,29.45,29.6,70290.0,28.1423,28.1518,27.9996,28.1423,70290.0
2018-12-26 14:25:00,29.57,29.59,29.4,29.51,66763.0,28.1137,28.1328,27.9521,28.0567,66763.0
2018-12-26 14:30:00,29.53,29.83,29.53,29.77,131359.0,28.0757,28.3609,28.0757,28.3039,131359.0
2018-12-26 14:35:00,29.77,29.81,29.69,29.75,98625.0,28.3039,28.3419,28.2278,28.2849,98625.0
2018-12-26 14:40:00,29.75,29.82,29.56,29.72,73883.0,28.2849,28.3514,28.1042,28.2563,73883.0
2018-12-26 14:45:00,29.73,29.77,29.62,29.62,39124.0,28.2659,28.3039,28.1613,28.1613,39124.0
2018-12-26 14:50:00,29.59,29.8,29.59,29.74,86887.0,28.1328,28.3324,28.1328,28.2754,86887.0
2018-12-26 14:55:00,29.75,29.98,29.64,29.96,111910.0,28.2849,28.5035,28.1803,28.4845,111910.0
2018-12-26 15:00:00,29.95,30.01,29.83,29.93,241503.0,28.475,28.5321,28.3609,28.456,241503.0
2018-12-26 15:05:00,29.93,30.13,29.93,30.02,417621.0,28.456,28.6462,28.456,28.5416,417621.0
2018-12-26 15:10:00,30.01,30.14,30.01,30.12,138202.0,28.5321,28.6557,28.5321,28.6366,138202.0
2018-12-26 15:15:00,30.14,30.21,30.04,30.05,226483.0,28.6557,28.7222,28.5606,28.5701,226483.0
2018-12-26 15:20:00,30.05,30.31,30.05,30.29,120116.0,28.5701,28.8173,28.5701,28.7983,120116.0
2018-12-26 15:25:00,30.29,30.42,30.26,30.39,238971.0,28.7983,28.9219,28.7698,28.8934,238971.0
2018-12-26 15:30:00,30.39,30.6,30.35,30.52,327474.0,28.8934,29.093,28.8553,29.017,327474.0
2018-12-26 15:35:00,30.51,30.82,30.48,30.81,225755.0,29.0074,29.3022,28.9789,29.2927,225755.0
2018-12-26 15:40:00,30.79,31.1,30.69,31.1,334926.0,29.2737,29.5684,29.1786,29.5684,334926.0
2018-12-26 15:45:00,31.1,31.23,30.89,30.94,372138.0,29.5684,29.692,29.3687,29.4163,372138.0
2018-12-26 15:50:00,30.95,31.32,30.92,31.31,368603.0,29.4258,29.7776,29.3973,29.768,368603.0
2018-12-26 15:55:00,31.34,31.56,31.32,31.55,378399.0,29.7966,30.0057,29.7776,29.9962,378399.0
2018-12-27 09:30:00,30.08,30.25,29.9,30.21,466451.0,28.7831,28.9457,28.6108,28.9074,466451.0
2018-12-27 09:35:00,30.22,30.52,30.06,30.28,338609.0,28.917,29.2041,28.7639,28.9744,338609.0
2018-12-27 09:40:00,30.28,30.4,29.97,30.0,314483.0,28.9744,29.0893,28.6778,28.7065,314483.0
2018-12-27 09:45:00,29.98,30.12,29.61,29.64,377717.0,28.6874,28.8213,28.3333,28.362,377717.0
2018-12-27 09:50:00,29.67,29.76,29.5,29.58,263150.0,28.3907,28.4769,28.2281,28.3046,263150.0
2018-12-27 09:55:00,29.57,29.93,29.51,29.83,220195.0,28.295,28.6395,28.2376,28.5438,220195.0
2018-12-27 10:00:00,29.87,30.19,29.73,30.02,302795.0,28.5821,28.8883,28.4481,28.7256,302795.0
2018-12-27 10:05:00,30.03,30.15,29.54,29.56,116034.0,28.7352,28.85,28.2663,28.2855,116034.0
2018-12-27 10:10:00,29.56,29.66,29.44,29.63,253835.0,28.2855,28.3812,28.1706,28.3525,253835.0
2018-12-27 10:15:00,29.64,29.83,29.39,29.39,194588.0,28.362,28.5438,28.1228,28.1228,194588.0
2018-12-27 10:20:00,29.39,29.56,29.3,29.37,195530.0,28.1228,28.2855,28.0367,28.1037,195530.0
2018-12-27 10:25:00,29.4,29.55,29.4,29.45,88191.0,28.1324,28.2759,28.1324,28.1802,88191.0
2018-12-27 10:30:00,29.43,29.73,29.23,29.72,170334.0,28.1611,28.4481,27.9697,28.4386,170334.0
2018-12-27 10:35:00,29.72,29.87,29.62,29.64,165204.0,28.4386,28.5821,28.3429,28.362,165204.0
2018-12-27 10:40:00,29.67,30.08,29.62,30.05,111107.0,28.3907,28.7831,28.3429,28.7543,111107.0
2018-12-27 10:45:00,30.04,30.17,29.89,30.04,216431.0,28.7448,28.8692,28.6012,28.7448,216431.0
2018-12-27 10:50:00,30.04,30.05,29.68,29.7,111396.0,28.7448,28.7543,28.4003,28.4194,111396.0
2018-12-27 10:55:00,29.69,29.83,29.64,29.7,147812.0,28.4099,28.5438,28.362,28.4194,147812.0
2018-12-27 11:00:00,29.7,29.77,29.5,29.61,107699.0,28.4194,28.4864,28.2281,28.3333,107699.0
2018-12-27 11:05:00,29.6,29.66,29.47,29.59,89029.0,28.3237,28.3812,28.1994,28.3142,89029.0
2018-12-27 11:10:00,29.57,29.73,29.52,29.64,98523.0,28.295,28.4481,28.2472,28.362,98523.0
2018-12-27 11:15:00,29.64,29.94,29.62,29.9,121129.0,28.362,28.6491,28.3429,28.6108,121129.0
2018-12-27 11:20:00,29.89,29.99,29.82,29.92,61414.0,28.6012,28.6969,28.5343,28.63,61414.0
2018-12-27 11:25:00,29.96,30.29,29.9,30.17,193190.0,28.6682,28.984,28.6108,28.8692,193190.0
2018-12-27 11:30:00,30.18,30.46,30.18,30.23,228279.0,28.8787,29.1467,28.8787,28.9266,228279.0
2018-12-27 11:35:00,30.22,30.31,30.07,30.17,240459.0,28.917,29.0031,28.7735,28.8692,240459.0
2018-12-27 11:40:00,30.16,30.17,29.82,29.85,117279.0,28.8596,28.8692,28.5343,28.563,117279.0
2018-12-27 11:45:00,29.82,29.9,29.74,29.82,112294.0,28.5343,28.6108,28.4577,28.5343,112294.0
2018-12-27 11:50:00,29.82,30.02,29.8,29.9,126963.0,28.5343,28.7256,28.5151,28.6108,126963.0
2018-12-27 11:55:00,29.93,30.14,29.8,30.05,128355.0,28.6395,28.8405,28.5151,28.7543,128355.0
2018-12-27 12:00:00,30.03,30.07,29.76,29.77,114602.0,28.7352,28.7735,28.4769,28.4864,114602.0
2018-12-27 12:05:00,29.75,29.87,29.71,29.82,147017.0,28.4673,28.5821,28.429,28.5343,147017.0
2018-12-27 12:10:00,29.84,29.85,29.73,29.77,92457.0,28.5534,28.563,28.4481,28.4864,92457.0
2018-12-27 12:15:00,29.75,30.03,29.74,29.98,100197.0,28.4673,28.7352,28.4577,28.6874,100197.0
2018-12-27 12:20:00,29.97,30.0,29.83,29.97,66629.0,28.6778,28.7065,28.5438,28.6778,66629.0
2018-12-27 12:25:00,29.97,30.01,29.39,29.51,284891.0,28.6778,28.7161,28.1228,28.2376,284891.0
2018-12-27 12:30:00,29.48,29.56,29.4,29.54,129524.0,28.2089,28.2855,28.1324,28.2663,129524.0
2018-12-27 12:35:00,29.54,29.67,29.45,29.6,134106.0,28.2663,28.3907,28.1802,28.3237,134106.0
2018-12-27 12:40:00,29.56,29.63,29.37,29.46,77829.0,28.2855,28.3525,28.1037,28.1898,77829.0
2018-12-27 12:45:00,29.47,29.67,29.4,29.56,117027.0,28.1994,28.3907,28.1324,28.2855,117027.0
2018-12-27 12:50:00,29.56,29.76,29.5,29.74,89579.0,28.2855,28.4769,28.2281,28.4577,89579.0
2018-12-27 12:55:00,29.77,29.77,29.58,29.72,84731.0,28.4864,28.4864,28.3046,28.4386,84731.0
2018-12-27 13:00:00,29.71,29.81,29.57,29.63,73079.0,28.429,28.5247,28.295,28.3525,73079.0
2018-12-27 13:05:00,29.7,29.84,29.68,29.78,52268.0,28.4194,28.5534,28.4003,28.496,52268.0
2018-12-27 13:10:00,29.76,29.86,29.65,29.74,40901.0,28.4769,28.5725,28.3716,28.4577,40901.0
2018-12-27 13:15:00,29.69,29.77,29.59,29.59,24415.0,28.4099,28.4864,28.3142,28.3142,24415.0
2018-12-27 13:20:00,29.61,29.62,29.47,29.56,17815.0,28.3333,28.3429,28.1994,28.2855,17815.0
2018-12-27 13:25:00,29.57,29.68,29.45,29.47,41623.0,28.295,28.4003,28.1802,28.1994,41623.0
2018-12-27 13:30:00,29.46,29.57,29.44,29.57,34881.0,28.1898,28.295,28.1706,28.295,34881.0
2018-12-27 13:35:00,29.56,29.56,29.44,29.44,37375.0,28.2855,28.2855,28.1706,28.1706,37375.0
2018-12-27 13:40:00,29.44,29.48,29.4,29.42,25630.0,28.1706,28.2089,28.1324,28.1515,25630.0
2018-12-27 13:45:00,29.41,29.42,29.04,29.09,199745.0,28.1419,28.1515,27.7879,27.8357,199745.0
2018-12-27 13:50:00,29.1,29.14,28.89,28.91,230291.0,27.8453,27.8836,27.6444,27.6635,230291.0
2018-12-27 13:55:00,28.9,29.12,28.88,29.07,104042.0,27.6539,27.8644,27.6348,27.8166,104042.0
2018-12-27 14:00:00,29.06,29.11,28.88,29.07,135654.0,27.807,27.8549,27.6348,27.8166,135654.0
2018-12-27 14:05:00,29.07,29.72,28.85,28.85,86346.0,27.8166,28.4386,27.6061,27.6061,86346.0
2018-12-27 14:10:00,28.86,28.95,28.79,28.86,215608.0,27.6157,27.7018,27.5487,27.6157,215608.0
2018-12-27 14:15:00,28.83,28.84,28.66,28.74,216366.0,27.5869,27.5965,27.4243,27.5008,216366.0
2018-12-27 14:20:00,28.73,28.91,28.69,28.84,86606.0,27.4913,27.6635,27.453,27.5965,86606.0
2018-12-27 14:25:00,28.84,29.01,28.73,28.98,88582.0,27.5965,27.7592,27.4913,27.7305,88582.0
2018-12-27 14:30:00,28.98,29.0,28.8,28.9,53842.0,27.7305,27.7496,27.5582,27.6539,53842.0
2018-12-27 14:35:00,28.9,29.09,28.88,29.05,76736.0,27.6539,27.8357,27.6348,27.7975,76736.0
2018-12-27 14:40:00,29.06,29.62,29.05,29.59,160888.0,27.807,28.3429,27.7975,28.3142,160888.0
2018-12-27 14:45:00,29.56,29.64,29.3,29.44,128364.0,28.2855,28.362,28.0367,28.1706,128364.0
2018-12-27 14:50:00,29.43,29.9,29.33,29.73,127157.0,28.1611,28.6108,28.0654,28.4481,127157.0
2018-12-27 14:55:00,29.74,29.83,29.6,29.83,108377.0,28.4577,28.5438,28.3237,28.5438,108377.0
2018-12-27 15:00:00,29.87,29.87,29.49,29.64,127716.0,28.5821,28.5821,28.2185,28.362,127716.0
2018-12-27 15:05:00,29.65,29.83,29.53,29.75,63241.0,28.3716,28.5438,28.2568,28.4673,63241.0
2018-12-27 15:10:00,29.77,30.2,29.62,30.19,217670.0,28.4864,28.8979,28.3429,28.8883,217670.0
2018-12-27 15:15:00,30.21,30.24,30.02,30.11,92359.0,28.9074,28.9362,28.7256,28.8118,92359.0
2018-12-27 15:20:00,30.11,30.62,30.11,30.6,311821.0,28.8118,29.2998,28.8118,29.2806,311821.0
2018-12-27 15:25:00,30.6,30.99,30.48,30.89,1144348.0,29.2806,29.6538,29.1658,29.5581,1144348.0
2018-12-27 15:30:00,30.92,31.1,30.62,31.0,285632.0,29.5868,29.7591,29.2998,29.6634,285632.0
2018-12-27 15:35:00,31.04,31.43,31.0,31.34,393876.0,29.7017,30.0748,29.6634,29.9887,393876.0
2018-12-27 15:40:00,31.36,32.0,31.34,31.87,506549.0,30.0079,30.6203,29.9887,30.4959,506549.0
2018-12-27 15:45:00,31.88,31.89,31.47,31.68,485696.0,30.5054,30.515,30.1131,30.3141,485696.0
2018-12-27 15:50:00,31.67,31.69,31.22,31.33,422127.0,30.3045,30.3236,29.8739,29.9792,422127.0
2018-12-27 15:55:00,31.32,32.21,31.32,32.21,547160.0,29.9696,30.8212,29.9696,30.8212,547160.0
2018-12-28 09:30:00,32.74,32.83,32.43,32.44,1369633.0,31.3284,31.4145,31.0317,31.0413,1369633.0
2018-12-28 09:35:00,32.45,32.46,32.23,32.36,332473.0,31.0509,31.0604,30.8404,30.9647,332473.0
2018-12-28 09:40:00,32.37,32.77,32.32,32.73,214635.0,30.9743,31.3571,30.9265,31.3188,214635.0
2018-12-28 09:45:00,32.75,32.94,32.59,32.63,310992.0,31.3379,31.5197,31.1848,31.2231,310992.0
2018-12-28 09:50:00,32.63,32.74,32.41,32.65,114421.0,31.2231,31.3284,31.0126,31.2422,114421.0
2018-12-28 09:55:00,32.63,32.73,32.48,32.68,124190.0,31.2231,31.3188,31.0796,31.271,124190.0
2018-12-28 10:00:00,32.7,32.77,32.28,32.33,156571.0,31.2901,31.3571,30.8882,30.936,156571.0
2018-12-28 10:05:00,32.36,32.52,32.35,32.37,114464.0,30.9647,31.1178,30.9552,30.9743,114464.0
2018-12-28 10:10:00,32.35,32.44,32.17,32.28,152969.0,30.9552,31.0413,30.7829,30.8882,152969.0
2018-12-28 10:15:00,32.29,32.45,32.24,32.35,115962.0,30.8978,31.0509,30.8499,30.9552,115962.0
2018-12-28 10:20:00,32.37,32.48,32.11,32.15,79672.0,30.9743,31.0796,30.7255,30.7638,79672.0
2018-12-28 10:25:00,32.11,32.19,31.9,31.98,223528.0,30.7255,30.8021,30.5246,30.6011,223528.0
2018-12-28 10:30:00,31.94,32.07,31.84,31.88,134161.0,30.5629,30.6873,30.4672,30.5054,134161.0
2018-12-28 10:35:00,31.9,31.91,31.5,31.75,262329.0,30.5246,30.5342,30.1418,30.381,262329.0
2018-12-28 10:40:00,31.75,31.92,31.71,31.73,113756.0,30.381,30.5437,30.3428,30.3619,113756.0
2018-12-28 10:45:00,31.73,32.07,31.72,32.03,118068.0,30.3619,30.6873,30.3523,30.649,118068.0
2018-12-28 10:50:00,32.05,32.29,31.99,32.06,147599.0,30.6681,30.8978,30.6107,30.6777,147599.0
2018-12-28 10:55:00,32.07,32.11,31.92,31.93,80891.0,30.6873,30.7255,30.5437,30.5533,80891.0
2018-12-28 11:00:00,31.92,32.0,31.8,31.82,62247.0,30.5437,30.6203,30.4289,30.448,62247.0
2018-12-28 11:05:00,31.81,32.06,31.74,32.04,67907.0,30.4385,30.6777,30.3715,30.6585,67907.0
2018-12-28 11:10:00,32.02,32.12,31.95,31.99,70774.0,30.6394,30.7351,30.5724,30.6107,70774.0
2018-12-28 11:15:00,32.01,32.32,31.93,32.03,119348.0,30.6298,30.9265,30.5533,30.649,119348.0
2018-12-28 11:20:00,32.05,32.06,31.88,32.0,35780.0,30.6681,30.6777,30.5054,30.6203,35780.0
2018-12-28 11:25:00,31.94,32.17,31.94,32.16,43044.0,30.5629,30.7829,30.5629,30.7734,43044.0
2018-12-28 11:30:00,32.16,32.25,32.0,32.13,81628.0,30.7734,30.8595,30.6203,30.7447,81628.0
2018-12-28 11:35:00,32.21,32.54,32.16,32.43,125697.0,30.8212,31.137,30.7734,31.0317,125697.0
2018-12-28 11:40:00,32.43,32.48,32.24,32.24,116422.0,31.0317,31.0796,30.8499,30.8499,116422.0
2018-12-28 11:45:00,32.27,32.28,32.08,32.18,51542.0,30.8786,30.8882,30.6968,30.7925,51542.0
2018-12-28 11:50:00,32.2,32.4,32.11,32.33,125929.0,30.8116,31.003,30.7255,30.936,125929.0
2018-12-28 11:55:00,32.33,32.43,32.25,32.32,34015.0,30.936,31.0317,30.8595,30.9265,34015.0
2018-12-28 12:00:00,32.4,32.55,32.35,32.54,79270.0,31.003,31.1466,30.9552,31.137,79270.0
2018-12-28 12:05:00,32.52,32.62,32.45,32.53,88806.0,31.1178,31.2135,31.0509,31.1274,88806.0
2018-12-28 12:10:00,32.55,32.55,32.38,32.41,61375.0,31.1466,31.1466,30.9839,31.0126,61375.0
2018-12-28 12:15:00,32.42,32.44,32.15,32.27,138109.0,31.0222,31.0413,30.7638,30.8786,138109.0
2018-12-28 12:20:00,32.27,32.5,32.23,32.45,117242.0,30.8786,31.0987,30.8404,31.0509,117242.0
2018-12-28 12:25:00,32.46,32.48,32.25,32.42,62715.0,31.0604,31.0796,30.8595,31.0222,62715.0
2018-12-28 12:30:00,32.44,32.5,32.36,32.45,23342.0,31.0413,31.0987,30.9647,31.0509,23342.0
2018-12-28 12:35:00,32.42,32.55,32.35,32.53,113188.0,31.0222,31.1466,30.9552,31.1274,113188.0
2018-12-28 12:40:00,32.55,32.63,32.49,32.53,113707.0,31.1466,31.2231,31.0891,31.1274,113707.0
2018-12-28 12:45:00,32.5,32.56,32.35,32.38,54640.0,31.0987,31.1561,30.9552,30.9839,54640.0
2018-12-28 12:50:00,32.41,32.5,32.28,32.46,37774.0,31.0126,31.0987,30.8882,31.0604,37774.0
2018-12-28 12:55:00,32.47,32.47,32.15,32.19,55423.0,31.07,31.07,30.7638,30.8021,55423.0
2018-12-28 13:00:00,32.2,32.29,32.16,32.18,38110.0,30.8116,30.8978,30.7734,30.7925,38110.0
2018-12-28 13:05:00,32.17,32.32,32.08,32.32,91292.0,30.7829,30.9265,30.6968,30.9265,91292.0
2018-12-28 13:10:00,32.32,32.42,32.27,32.38,49104.0,30.9265,31.0222,30.8786,30.9839,49104.0
2018-12-28 13:15:00,32.39,32.45,32.19,32.2,51613.0,30.9935,31.0509,30.8021,30.8116,51613.0
2018-12-28 13:20:00,32.2,32.22,31.95,31.96,132475.0,30.8116,30.8308,30.5724,30.582,132475.0
2018-12-28 13:25:00,31.97,32.08,31.96,32.06,54800.0,30.5916,30.6968,30.582,30.6777,54800.0
2018-12-28 13:30:00,32.05,32.1,31.87,31.98,71520.0,30.6681,30.716,30.4959,30.6011,71520.0
2018-12-28 13:35:00,31.96,32.1,31.93,32.08,77419.0,30.582,30.716,30.5533,30.6968,77419.0
2018-12-28 13:40:00,32.07,32.15,32.02,32.04,41013.0,30.6873,30.7638,30.6394,30.6585,41013.0
2018-12-28 13:45:00,32.05,32.35,32.04,32.3,112436.0,30.6681,30.9552,30.6585,30.9073,112436.0
2018-12-28 13:50:00,32.32,32.5,32.23,32.28,112160.0,30.9265,31.0987,30.8404,30.8882,112160.0
2018-12-28 13:55:00,32.3,32.44,32.29,32.35,53578.0,30.9073,31.0413,30.8978,30.9552,53578.0
2018-12-28 14:00:00,32.38,32.6,32.37,32.56,109924.0,30.9839,31.1944,30.9743,31.1561,109924.0
2018-12-28 14:05:00,32.61,32.77,32.6,32.75,259679.0,31.204,31.3571,31.1944,31.3379,259679.0
2018-12-28 14:10:00,32.75,32.89,32.65,32.88,174335.0,31.3379,31.4719,31.2422,31.4623,174335.0
2018-12-28 14:15:00,32.87,33.06,32.79,32.8,299634.0,31.4528,31.6346,31.3762,31.3858,299634.0
2018-12-28 14:20:00,32.82,32.92,32.65,32.83,222047.0,31.4049,31.5006,31.2422,31.4145,222047.0
2018-12-28 14:25:00,32.8,32.86,32.69,32.7,139000.0,31.3858,31.4432,31.2805,31.2901,139000.0
2018-12-28 14:30:00,32.75,32.86,32.67,32.85,156722.0,31.3379,31.4432,31.2614,31.4336,156722.0
2018-12-28 14:35:00,32.86,33.09,32.8,33.09,204106.0,31.4432,31.6633,31.3858,31.6633,204106.0
2018-12-28 14:40:00,33.08,33.21,33.0,33.14,253390.0,31.6537,31.7781,31.5772,31.7111,253390.0
2018-12-28 14:45:00,33.12,33.23,32.97,33.19,176111.0,31.692,31.7972,31.5484,31.759,176111.0
2018-12-28 14:50:00,33.18,33.41,33.13,33.32,330761.0,31.7494,31.9695,31.7015,31.8834,330761.0
2018-12-28 14:55:00,33.34,33.43,33.2,33.28,276043.0,31.9025,31.9886,31.7685,31.8451,276043.0
2018-12-28 15:00:00,33.3,33.39,33.06,33.08,275793.0,31.8642,31.9503,31.6346,31.6537,275793.0
2018-12-28 15:05:00,33.08,33.08,32.59,32.77,440906.0,31.6537,31.6537,31.1848,31.3571,440906.0
2018-12-28 15:10:00,32.74,32.87,32.45,32.87,190304.0,31.3284,31.4528,31.0509,31.4528,190304.0
2018-12-28 15:15:00,32.85,32.88,32.47,32.47,117017.0,31.4336,31.4623,31.07,31.07,117017.0
2018-12-28 15:20:00,32.46,32.48,32.26,32.39,230305.0,31.0604,31.0796,30.8691,30.9935,230305.0
2018-12-28 15:25:00,32.39,32.45,31.87,32.09,281477.0,30.9935,31.0509,30.4959,30.7064,281477.0
2018-12-28 15:30:00,32.05,32.12,31.81,32.04,187851.0,30.6681,30.7351,30.4385,30.6585,187851.0
2018-12-28 15:35:00,32.01,32.2,31.81,31.81,100580.0,30.6298,30.8116,30.4385,30.4385,100580.0
2018-12-28 15:40:00,31.8,32.0,31.68,31.68,260547.0,30.4289,30.6203,30.3141,30.3141,260547.0
2018-12-28 15:45:00,31.69,31.94,31.68,31.93,198670.0,30.3236,30.5629,30.3141,30.5533,198670.0
2018-12-28 15:50:00,31.92,31.99,31.67,31.67,270616.0,30.5437,30.6107,30.3045,30.3045,270616.0
2018-12-28 15:55:00,31.71,32.16,31.69,32.02,447528.0,30.3428,30.7734,30.3236,30.6394,447528.0
2018-12-31 09:30:00,32.68,32.89,32.58,32.87,260922.0,31.271,31.4719,31.1753,31.4528,260922.0
2018-12-31 09:35:00,32.88,32.92,32.76,32.83,165043.0,31.4623,31.5006,31.3475,31.4145,165043.0
2018-12-31 09:40:00,32.83,32.86,32.71,32.73,122270.0,31.4145,31.4432,31.2997,31.3188,122270.0
2018-12-31 09:45:00,32.73,32.81,32.65,32.7,121417.0,31.3188,31.3953,31.2422,31.2901,121417.0
2018-12-31 09:50:00,32.72,32.73,32.54,32.6,157565.0,31.3092,31.3188,31.137,31.1944,157565.0
2018-12-31 09:55:00,32.6,32.65,32.52,32.64,58339.0,31.1944,31.2422,31.1178,31.2327,58339.0
2018-12-31 10:00:00,32.63,32.83,32.62,32.73,127603.0,31.2231,31.4145,31.2135,31.3188,127603.0
2018-12-31 10:05:00,32.7,32.81,32.61,32.63,134203.0,31.2901,31.3953,31.204,31.2231,134203.0
2018-12-31 10:10:00,32.63,32.76,32.54,32.54,147360.0,31.2231,31.3475,31.137,31.137,147360.0
2018-12-31 10:15:00,32.53,32.55,32.45,32.54,83831.0,31.1274,31.1466,31.0509,31.137,83831.0
2018-12-31 10:20:00,32.5,32.61,32.44,32.52,56283.0,31.0987,31.204,31.0413,31.1178,56283.0
2018-12-31 10:25:00,32.52,32.58,32.42,32.53,51758.0,31.1178,31.1753,31.0222,31.1274,51758.0
2018-12-31 10:30:00,32.53,32.54,32.32,32.43,87185.0,31.1274,31.137,30.9265,31.0317,87185.0
2018-12-31 10:35:00,32.4,32.45,32.3,32.35,80098.0,31.003,31.0509,30.9073,30.9552,80098.0
2018-12-31 10:40:00,32.34,32.42,32.33,32.41,41923.0,30.9456,31.0222,30.936,31.0126,41923.0
2018-12-31 10:45:00,32.4,32.55,32.39,32.4,55646.0,31.003,31.1466,30.9935,31.003,55646.0
2018-12-31 10:50:00,32.35,32.35,32.23,32.24,92871.0,30.9552,30.9552,30.8404,30.8499,92871.0
2018-12-31 10:55:00,32.21,32.28,32.14,32.24,105207.0,30.8212,30.8882,30.7542,30.8499,105207.0
2018-12-31 11:00:00,32.24,32.32,32.11,32.32,83798.0,30.8499,30.9265,30.7255,30.9265,83798.0
2018-12-31 11:05:00,32.32,32.37,32.25,32.26,140161.0,30.9265,30.9743,30.8595,30.8691,140161.0
2018-12-31 11:10:00,32.26,32.26,32.11,32.19,43421.0,30.8691,30.8691,30.7255,30.8021,43421.0
2018-12-31 11:15:00,32.18,32.24,32.09,32.16,97995.0,30.7925,30.8499,30.7064,30.7734,97995.0
2018-12-31 11:20:00,32.18,32.2,31.98,32.04,94957.0,30.7925,30.8116,30.6011,30.6585,94957.0
2018-12-31 11:25:00,32.03,32.3,32.01,32.26,174861.0,30.649,30.9073,30.6298,30.8691,174861.0
2018-12-31 11:30:00,32.25,32.25,31.88,31.99,101029.0,30.8595,30.8595,30.5054,30.6107,101029.0
2018-12-31 11:35:00,31.98,32.18,31.91,32.11,98961.0,30.6011,30.7925,30.5342,30.7255,98961.0
2018-12-31 11:40:00,32.08,32.1,31.94,31.99,57599.0,30.6968,30.716,30.5629,30.6107,57599.0
2018-12-31 11:45:00,32.01,32.27,31.95,32.26,56364.0,30.6298,30.8786,30.5724,30.8691,56364.0
2018-12-31 11:50:00,32.24,32.33,32.17,32.26,76547.0,30.8499,30.936,30.7829,30.8691,76547.0
2018-12-31 11:55:00,32.26,32.4,32.16,32.4,93973.0,30.8691,31.003,30.7734,31.003,93973.0
2018-12-31 12:00:00,32.38,32.4,32.31,32.32,89402.0,30.9839,31.003,30.9169,30.9265,89402.0
2018-12-31 12:05:00,32.32,32.42,32.23,32.4,101346.0,30.9265,31.0222,30.8404,31.003,101346.0
2018-12-31 12:10:00,32.39,32.46,32.19,32.41,141246.0,30.9935,31.0604,30.8021,31.0126,141246.0
2018-12-31 12:15:00,32.39,32.4,32.3,32.31,43154.0,30.9935,31.003,30.9073,30.9169,43154.0
2018-12-31 12:20:00,32.31,32.48,32.3,32.44,48814.0,30.9169,31.0796,30.9073,31.0413,48814.0
2018-12-31 12:25:00,32.43,32.47,32.37,32.47,80055.0,31.0317,31.07,30.9743,31.07,80055.0
2018-12-31 12:30:00,32.48,32.55,32.43,32.47,127180.0,31.0796,31.1466,31.0317,31.07,127180.0
2018-12-31 12:35:00,32.49,32.63,32.49,32.59,72502.0,31.0891,31.2231,31.0891,31.1848,72502.0
2018-12-31 12:40:00,32.6,32.65,32.49,32.64,53245.0,31.1944,31.2422,31.0891,31.2327,53245.0
2018-12-31 12:45:00,32.64,32.64,32.57,32.6,42976.0,31.2327,31.2327,31.1657,31.1944,42976.0
2018-12-31 12:50:00,32.59,32.59,32.49,32.56,35504.0,31.1848,31.1848,31.0891,31.1561,35504.0
2018-12-31 12:55:00,32.55,32.61,32.49,32.61,59079.0,31.1466,31.204,31.0891,31.204,59079.0
2018-12-31 13:00:00,32.62,32.68,32.55,32.62,125131.0,31.2135,31.271,31.1466,31.2135,125131.0
2018-12-31 13:05:00,32.62,32.69,32.59,32.69,76486.0,31.2135,31.2805,31.1848,31.2805,76486.0
2018-12-31 13:10:00,32.66,32.76,32.62,32.67,105403.0,31.2518,31.3475,31.2135,31.2614,105403.0
2018-12-31 13:15:00,32.68,32.79,32.68,32.74,95468.0,31.271,31.3762,31.271,31.3284,95468.0
2018-12-31 13:20:00,32.74,32.82,32.74,32.82,83148.0,31.3284,31.4049,31.3284,31.4049,83148.0
2018-12-31 13:25:00,32.81,32.89,32.77,32.89,68511.0,31.3953,31.4719,31.3571,31.4719,68511.0
2018-12-31 13:30:00,32.9,32.9,32.75,32.75,80137.0,31.4815,31.4815,31.3379,31.3379,80137.0
2018-12-31 13:35:00,32.78,32.82,32.7,32.73,43424.0,31.3666,31.4049,31.2901,31.3188,43424.0
2018-12-31 13:40:00,32.72,32.75,32.58,32.59,164696.0,31.3092,31.3379,31.1753,31.1848,164696.0
2018-12-31 13:45:00,32.6,32.61,32.49,32.57,171412.0,31.1944,31.204,31.0891,31.1657,171412.0
2018-12-31 13:50:00,32.58,32.61,32.43,32.48,107791.0,31.1753,31.204,31.0317,31.0796,107791.0
2018-12-31 13:55:00,32.48,32.53,32.45,32.46,16841.0,31.0796,31.1274,31.0509,31.0604,16841.0
2018-12-31 14:00:00,32.47,32.47,32.26,32.37,105981.0,31.07,31.07,30.8691,30.9743,105981.0
2018-12-31 14:05:00,32.36,32.52,32.36,32.51,50593.0,30.9647,31.1178,30.9647,31.1083,50593.0
2018-12-31 14:10:00,32.46,32.52,32.37,32.4,30761.0,31.0604,31.1178,30.9743,31.003,30761.0
2018-12-31 14:15:00,32.4,32.57,32.29,32.54,48955.0,31.003,31.1657,30.8978,31.137,48955.0
2018-12-31 14:20:00,32.54,32.55,32.13,32.3,106503.0,31.137,31.1466,30.7447,30.9073,106503.0
2018-12-31 14:25:00,32.26,32.3,32.13,32.17,38758.0,30.8691,30.9073,30.7447,30.7829,38758.0
2018-12-31 14:30:00,32.15,32.22,32.08,32.12,66015.0,30.7638,30.8308,30.6968,30.7351,66015.0
2018-12-31 14:35:00,32.11,32.23,32.05,32.22,79505.0,30.7255,30.8404,30.6681,30.8308,79505.0
2018-12-31 14:40:00,32.2,32.33,32.19,32.3,77134.0,30.8116,30.936,30.8021,30.9073,77134.0
2018-12-31 14:45:00,32.29,32.46,32.24,32.41,88412.0,30.8978,31.0604,30.8499,31.0126,88412.0
2018-12-31 14:50:00,32.41,32.63,32.41,32.51,108499.0,31.0126,31.2231,31.0126,31.1083,108499.0
2018-12-31 14:55:00,32.52,32.57,32.32,32.36,106246.0,31.1178,31.1657,30.9265,30.9647,106246.0
2018-12-31 15:00:00,32.35,32.59,32.32,32.4,182301.0,30.9552,31.1848,30.9265,31.003,182301.0
2018-12-31 15:05:00,32.42,32.52,32.34,32.35,79955.0,31.0222,31.1178,30.9456,30.9552,79955.0
2018-12-31 15:10:00,32.34,32.45,32.28,32.36,118002.0,30.9456,31.0509,30.8882,30.9647,118002.0
2018-12-31 15:15:00,32.35,32.44,32.26,32.44,82453.0,30.9552,31.0413,30.8691,31.0413,82453.0
2018-12-31 15:20:00,32.44,32.5,32.27,32.3,111750.0,31.0413,31.0987,30.8786,30.9073,111750.0
2018-12-31 15:25:00,32.32,32.55,32.31,32.42,123328.0,30.9265,31.1466,30.9169,31.0222,123328.0
2018-12-31 15:30:00,32.43,32.65,32.42,32.59,130843.0,31.0317,31.2422,31.0222,31.1848,130843.0
2018-12-31 15:35:00,32.58,32.61,32.47,32.58,145147.0,31.1753,31.204,31.07,31.1753,145147.0
2018-12-31 15:40:00,32.58,32.71,32.54,32.66,207914.0,31.1753,31.2997,31.137,31.2518,207914.0
2018-12-31 15:45:00,32.67,32.77,32.39,32.43,177386.0,31.2614,31.3571,30.9935,31.0317,177386.0
2018-12-31 15:50:00,32.43,32.5,32.28,32.31,171717.0,31.0317,31.0987,30.8882,30.9169,171717.0
2018-12-31 15:55:00,32.32,32.92,32.13,32.92,806802.0,30.9265,31.5006,30.7447,31.5006,806802.0
2019-01-02 09:30:00,31.32,31.5,31.26,31.42,441160.0,29.9696,30.1418,29.9122,30.0653,441160.0
2019-01-02 09:35:00,31.34,31.56,31.26,31.49,159975.0,29.9887,30.1992,29.9122,30.1323,159975.0
2019-01-02 09:40:00,31.49,31.65,31.34,31.65,121616.0,30.1323,30.2854,29.9887,30.2854,121616.0
2019-01-02 09:45:00,31.63,31.8,31.63,31.73,180126.0,30.2662,30.4289,30.2662,30.3619,180126.0
2019-01-02 09:50:00,31.73,31.84,31.57,31.66,153784.0,30.3619,30.4672,30.2088,30.2949,153784.0
2019-01-02 09:55:00,31.64,31.78,31.62,31.74,144633.0,30.2758,30.4098,30.2567,30.3715,144633.0
2019-01-02 10:00:00,31.74,31.76,31.53,31.75,224378.0,30.3715,30.3906,30.1705,30.381,224378.0
2019-01-02 10:05:00,31.74,32.24,31.73,32.2,232110.0,30.3715,30.8499,30.3619,30.8116,232110.0
2019-01-02 10:10:00,32.18,32.28,32.15,32.23,172124.0,30.7925,30.8882,30.7638,30.8404,172124.0
2019-01-02 10:15:00,32.22,32.3,32.06,32.1,214327.0,30.8308,30.9073,30.6777,30.716,214327.0
2019-01-02 10:20:00,32.1,32.2,32.04,32.15,71595.0,30.716,30.8116,30.6585,30.7638,71595.0
2019-01-02 10:25:00,32.15,32.33,31.98,31.99,143794.0,30.7638,30.936,30.6011,30.6107,143794.0
2019-01-02 10:30:00,32.03,32.06,31.83,31.84,100293.0,30.649,30.6777,30.4576,30.4672,100293.0
2019-01-02 10:35:00,31.84,32.0,31.83,31.96,120956.0,30.4672,30.6203,30.4576,30.582,120956.0
2019-01-02 10:40:00,31.96,32.3,31.96,32.25,128550.0,30.582,30.9073,30.582,30.8595,128550.0
2019-01-02 10:45:00,32.3,32.36,32.16,32.19,145605.0,30.9073,30.9647,30.7734,30.8021,145605.0
2019-01-02 10:50:00,32.19,32.49,32.13,32.41,132426.0,30.8021,31.0891,30.7447,31.0126,132426.0
2019-01-02 10:55:00,32.44,32.52,32.37,32.42,175413.0,31.0413,31.1178,30.9743,31.0222,175413.0
2019-01-02 11:00:00,32.41,32.5,32.3,32.48,72136.0,31.0126,31.0987,30.9073,31.0796,72136.0
2019-01-02 11:05:00,32.51,32.67,32.5,32.65,87776.0,31.1083,31.2614,31.0987,31.2422,87776.0
2019-01-02 11:10:00,32.65,32.82,32.61,32.8,105734.0,31.2422,31.4049,31.204,31.3858,105734.0
2019-01-02 11:15:00,32.81,32.98,32.71,32.96,136017.0,31.3953,31.558,31.2997,31.5389,136017.0
2019-01-02 11:20:00,32.96,33.03,32.81,32.93,168041.0,31.5389,31.6059,31.3953,31.5102,168041.0
2019-01-02 11:25:00,32.91,32.95,32.62,32.66,147661.0,31.491,31.5293,31.2135,31.2518,147661.0
2019-01-02 11:30:00,32.65,32.72,32.56,32.72,82876.0,31.2422,31.3092,31.1561,31.3092,82876.0
2019-01-02 11:35:00,32.72,32.75,32.48,32.53,167447.0,31.3092,31.3379,31.0796,31.1274,167447.0
2019-01-02 11:40:00,32.53,32.84,32.53,32.83,178663.0,31.1274,31.4241,31.1274,31.4145,178663.0
2019-01-02 11:45:00,32.82,32.89,32.7,32.83,153907.0,31.4049,31.4719,31.2901,31.4145,153907.0
2019-01-02 11:50:00,32.82,32.84,32.53,32.53,105284.0,31.4049,31.4241,31.1274,31.1274,105284.0
2019-01-02 11:55:00,32.52,32.69,32.38,32.4,203852.0,31.1178,31.2805,30.9839,31.003,203852.0
2019-01-02 12:00:00,32.41,32.51,32.33,32.4,239262.0,31.0126,31.1083,30.936,31.003,239262.0
2019-01-02 12:05:00,32.4,32.6,32.34,32.44,110639.0,31.003,31.1944,30.9456,31.0413,110639.0
2019-01-02 12:10:00,32.44,32.51,32.4,32.51,37383.0,31.0413,31.1083,31.003,31.1083,37383.0
2019-01-02 12:15:00,32.48,32.52,32.43,32.47,28723.0,31.0796,31.1178,31.0317,31.07,28723.0
2019-01-02 12:20:00,32.45,32.46,32.34,32.34,29016.0,31.0509,31.0604,30.9456,30.9456,29016.0
2019-01-02 12:25:00,32.4,32.48,32.4,32.46,21878.0,31.003,31.0796,31.003,31.0604,21878.0
2019-01-02 12:30:00,32.45,32.52,32.43,32.48,21062.0,31.0509,31.1178,31.0317,31.0796,21062.0
2019-01-02 12:35:00,32.5,32.81,32.48,32.8,141307.0,31.0987,31.3953,31.0796,31.3858,141307.0
2019-01-02 12:40:00,32.77,32.82,32.72,32.76,76278.0,31.3571,31.4049,31.3092,31.3475,76278.0
2019-01-02 12:45:00,32.77,32.9,32.74,32.77,120549.0,31.3571,31.4815,31.3284,31.3571,120549.0
2019-01-02 12:50:00,32.8,32.84,32.77,32.77,23080.0,31.3858,31.4241,31.3571,31.3571,23080.0
2019-01-02 12:55:00,32.79,32.99,32.75,32.91,176908.0,31.3762,31.5676,31.3379,31.491,176908.0
2019-01-02 13:00:00,32.92,33.02,32.92,33.0,47586.0,31.5006,31.5963,31.5006,31.5772,47586.0
2019-01-02 13:05:00,33.0,33.2,33.0,33.18,130096.0,31.5772,31.7685,31.5772,31.7494,130096.0
2019-01-02 13:10:00,33.17,33.18,33.02,33.08,75789.0,31.7398,31.7494,31.5963,31.6537,75789.0
2019-01-02 13:15:00,33.08,33.13,33.0,33.12,30545.0,31.6537,31.7015,31.5772,31.692,30545.0
2019-01-02 13:20:00,33.13,33.2,33.07,33.14,65862.0,31.7015,31.7685,31.6441,31.7111,65862.0
2019-01-02 13:25:00,33.17,33.27,33.08,33.15,68662.0,31.7398,31.8355,31.6537,31.7207,68662.0
2019-01-02 13:30:00,33.17,33.29,33.16,33.24,32327.0,31.7398,31.8546,31.7303,31.8068,32327.0
2019-01-02 13:35:00,33.24,33.24,33.04,33.12,88972.0,31.8068,31.8068,31.6154,31.692,88972.0
2019-01-02 13:40:00,33.12,33.13,33.02,33.1,35014.0,31.692,31.7015,31.5963,31.6728,35014.0
2019-01-02 13:45:00,33.1,33.23,33.09,33.19,59454.0,31.6728,31.7972,31.6633,31.759,59454.0
2019-01-02 13:50:00,33.17,33.21,33.12,33.15,17741.0,31.7398,31.7781,31.692,31.7207,17741.0
2019-01-02 13:55:00,33.15,33.32,33.14,33.3,113353.0,31.7207,31.8834,31.7111,31.8642,113353.0
2019-01-02 14:00:00,33.31,33.31,33.06,33.18,60759.0,31.8738,31.8738,31.6346,31.7494,60759.0
2019-01-02 14:05:00,33.2,33.2,32.86,32.9,326296.0,31.7685,31.7685,31.4432,31.4815,326296.0
2019-01-02 14:10:00,32.92,32.93,32.73,32.81,205378.0,31.5006,31.5102,31.3188,31.3953,205378.0
2019-01-02 14:15:00,32.81,32.96,32.78,32.89,104975.0,31.3953,31.5389,31.3666,31.4719,104975.0
2019-01-02 14:20:00,32.88,33.08,32.87,33.02,128841.0,31.4623,31.6537,31.4528,31.5963,128841.0
2019-01-02 14:25:00,33.02,33.08,32.93,32.95,125859.0,31.5963,31.6537,31.5102,31.5293,125859.0
2019-01-02 14:30:00,32.95,33.2,32.95,33.12,139231.0,31.5293,31.7685,31.5293,31.692,139231.0
2019-01-02 14:35:00,33.12,33.16,33.05,33.07,72518.0,31.692,31.7303,31.625,31.6441,72518.0
2019-01-02 14:40:00,33.08,33.09,32.84,32.96,88475.0,31.6537,31.6633,31.4241,31.5389,88475.0
2019-01-02 14:45:00,32.94,33.1,32.93,33.09,37397.0,31.5197,31.6728,31.5102,31.6633,37397.0
2019-01-02 14:50:00,33.09,33.09,32.94,32.94,28946.0,31.6633,31.6633,31.5197,31.5197,28946.0
2019-01-02 14:55:00,32.95,32.99,32.78,32.78,42338.0,31.5293,31.5676,31.3666,31.3666,42338.0
2019-01-02 15:00:00,32.77,32.93,32.69,32.72,230587.0,31.3571,31.5102,31.2805,31.3092,230587.0
2019-01-02 15:05:00,32.71,32.71,32.56,32.61,117440.0,31.2997,31.2997,31.1561,31.204,117440.0
2019-01-02 15:10:00,32.61,32.73,32.46,32.7,116846.0,31.204,31.3188,31.0604,31.2901,116846.0
2019-01-02 15:15:00,32.69,32.71,32.4,32.49,144435.0,31.2805,31.2997,31.003,31.0891,144435.0
2019-01-02 15:20:00,32.48,32.66,32.42,32.63,96139.0,31.0796,31.2518,31.0222,31.2231,96139.0
2019-01-02 15:25:00,32.64,32.76,32.49,32.59,154978.0,31.2327,31.3475,31.0891,31.1848,154978.0
2019-01-02 15:30:00,32.57,32.57,32.38,32.41,141334.0,31.1657,31.1657,30.9839,31.0126,141334.0
2019-01-02 15:35:00,32.4,32.6,32.37,32.37,111351.0,31.003,31.1944,30.9743,30.9743,111351.0
2019-01-02 15:40:00,32.38,32.54,32.34,32.37,200870.0,30.9839,31.137,30.9456,30.9743,200870.0
2019-01-02 15:45:00,32.37,32.63,32.37,32.52,77959.0,30.9743,31.2231,30.9743,31.1178,77959.0
2019-01-02 15:50:00,32.51,32.73,32.5,32.65,164533.0,31.1083,31.3188,31.0987,31.2422,164533.0
2019-01-02 15:55:00,32.65,33.02,32.65,32.94,624954.0,31.2422,31.5963,31.2422,31.5197,624954.0
2019-01-03 09:30:00,32.18,32.27,32.04,32.08,195907.0,30.7925,30.8786,30.6585,30.6968,195907.0
2019-01-03 09:35:00,32.04,32.07,31.8,31.83,217487.0,30.6585,30.6873,30.4289,30.4576,217487.0
2019-01-03 09:40:00,31.83,32.08,31.77,31.97,161060.0,30.4576,30.6968,30.4002,30.5916,161060.0
2019-01-03 09:45:00,31.98,31.98,31.68,31.68,154529.0,30.6011,30.6011,30.3141,30.3141,154529.0
2019-01-03 09:50:00,31.69,31.76,31.59,31.73,137083.0,30.3236,30.3906,30.2279,30.3619,137083.0
2019-01-03 09:55:00,31.72,31.84,31.65,31.71,111283.0,30.3523,30.4672,30.2854,30.3428,111283.0
2019-01-03 10:00:00,31.72,31.72,31.28,31.33,313554.0,30.3523,30.3523,29.9313,29.9792,313554.0
2019-01-03 10:05:00,31.33,31.37,31.13,31.13,163067.0,29.9792,30.0174,29.7878,29.7878,163067.0
2019-01-03 10:10:00,31.12,31.18,30.92,30.93,313466.0,29.7782,29.8356,29.5868,29.5964,313466.0
2019-01-03 10:15:00,30.93,31.07,30.77,31.07,304042.0,29.5964,29.7304,29.4433,29.7304,304042.0
2019-01-03 10:20:00,31.06,31.25,30.94,31.17,155985.0,29.7208,29.9026,29.606,29.8261,155985.0
2019-01-03 10:25:00,31.18,31.24,31.07,31.14,122632.0,29.8356,29.893,29.7304,29.7974,122632.0
2019-01-03 10:30:00,31.13,31.13,30.84,30.91,169889.0,29.7878,29.7878,29.5103,29.5773,169889.0
2019-01-03 10:35:00,30.91,30.91,30.54,30.69,212692.0,29.5773,29.5773,29.2232,29.3668,212692.0
2019-01-03 10:40:00,30.69,30.8,30.5,30.61,215067.0,29.3668,29.472,29.1849,29.2902,215067.0
2019-01-03 10:45:00,30.57,30.86,30.57,30.65,103701.0,29.2519,29.5294,29.2519,29.3285,103701.0
2019-01-03 10:50:00,30.63,30.9,30.58,30.8,106866.0,29.3093,29.5677,29.2615,29.472,106866.0
2019-01-03 10:55:00,30.77,31.04,30.77,31.01,146682.0,29.4433,29.7017,29.4433,29.673,146682.0
2019-01-03 11:00:00,31.03,31.14,30.97,31.11,130283.0,29.6921,29.7974,29.6347,29.7686,130283.0
2019-01-03 11:05:00,31.09,31.1,30.9,30.93,139962.0,29.7495,29.7591,29.5677,29.5964,139962.0
2019-01-03 11:10:00,30.95,31.35,30.94,31.25,219883.0,29.6155,29.9983,29.606,29.9026,219883.0
2019-01-03 11:15:00,31.28,31.39,31.24,31.29,265057.0,29.9313,30.0366,29.893,29.9409,265057.0
2019-01-03 11:20:00,31.3,31.5,31.26,31.36,220443.0,29.9505,30.1418,29.9122,30.0079,220443.0
2019-01-03 11:25:00,31.38,31.39,31.14,31.17,94891.0,30.027,30.0366,29.7974,29.8261,94891.0
2019-01-03 11:30:00,31.19,31.28,31.07,31.19,60619.0,29.8452,29.9313,29.7304,29.8452,60619.0
2019-01-03 11:35:00,31.19,31.81,31.19,31.75,258291.0,29.8452,30.4385,29.8452,30.381,258291.0
2019-01-03 11:40:00,31.76,32.13,31.76,31.98,390241.0,30.3906,30.7447,30.3906,30.6011,390241.0
2019-01-03 11:45:00,31.96,32.06,31.88,31.92,183548.0,30.582,30.6777,30.5054,30.5437,183548.0
2019-01-03 11:50:00,31.95,32.06,31.72,31.78,137022.0,30.5724,30.6777,30.3523,30.4098,137022.0
2019-01-03 11:55:00,31.7,31.88,31.65,31.72,100795.0,30.3332,30.5054,30.2854,30.3523,100795.0
2019-01-03 12:00:00,31.68,31.8,31.51,31.57,140982.0,30.3141,30.4289,30.1514,30.2088,140982.0
2019-01-03 12:05:00,31.56,31.56,31.44,31.5,60944.0,30.1992,30.1992,30.0844,30.1418,60944.0
2019-01-03 12:10:00,31.51,31.78,31.47,31.68,84107.0,30.1514,30.4098,30.1131,30.3141,84107.0
2019-01-03 12:15:00,31.75,31.79,31.41,31.52,62679.0,30.381,30.4193,30.0557,30.161,62679.0
2019-01-03 12:20:00,31.56,31.69,31.48,31.64,115675.0,30.1992,30.3236,30.1227,30.2758,115675.0
2019-01-03 12:25:00,31.65,31.66,31.42,31.52,41851.0,30.2854,30.2949,30.0653,30.161,41851.0
2019-01-03 12:30:00,31.53,31.73,31.51,31.67,53221.0,30.1705,30.3619,30.1514,30.3045,53221.0
2019-01-03 12:35:00,31.66,31.68,31.3,31.39,79775.0,30.2949,30.3141,29.9505,30.0366,79775.0
2019-01-03 12:40:00,31.4,31.51,31.35,31.43,35015.0,30.0461,30.1514,29.9983,30.0748,35015.0
2019-01-03 12:45:00,31.44,31.65,31.43,31.53,34078.0,30.0844,30.2854,30.0748,30.1705,34078.0
2019-01-03 12:50:00,31.56,31.75,31.52,31.7,40998.0,30.1992,30.381,30.161,30.3332,40998.0
2019-01-03 12:55:00,31.73,31.79,31.63,31.7,48806.0,30.3619,30.4193,30.2662,30.3332,48806.0
2019-01-03 13:00:00,31.66,31.67,31.4,31.44,54868.0,30.2949,30.3045,30.0461,30.0844,54868.0
2019-01-03 13:05:00,31.46,31.48,31.3,31.33,35000.0,30.1036,30.1227,29.9505,29.9792,35000.0
2019-01-03 13:10:00,31.34,31.44,31.24,31.4,67363.0,29.9887,30.0844,29.893,30.0461,67363.0
2019-01-03 13:15:00,31.35,31.35,30.82,30.94,223411.0,29.9983,29.9983,29.4911,29.606,223411.0
2019-01-03 13:20:00,30.92,31.15,30.9,31.09,46220.0,29.5868,29.8069,29.5677,29.7495,46220.0
2019-01-03 13:25:00,31.08,31.21,31.01,31.17,30574.0,29.7399,29.8643,29.673,29.8261,30574.0
2019-01-03 13:30:00,31.12,31.21,31.07,31.09,35772.0,29.7782,29.8643,29.7304,29.7495,35772.0
2019-01-03 13:35:00,31.1,31.32,30.97,31.31,67799.0,29.7591,29.9696,29.6347,29.96,67799.0
2019-01-03 13:40:00,31.28,31.46,31.25,31.36,91234.0,29.9313,30.1036,29.9026,30.0079,91234.0
2019-01-03 13:45:00,31.38,31.38,31.17,31.18,31199.0,30.027,30.027,29.8261,29.8356,31199.0
2019-01-03 13:50:00,31.21,31.21,30.96,30.96,67433.0,29.8643,29.8643,29.6251,29.6251,67433.0
2019-01-03 13:55:00,30.97,31.02,30.85,30.97,71371.0,29.6347,29.6825,29.5199,29.6347,71371.0
2019-01-03 14:00:00,30.91,31.06,30.89,30.93,49397.0,29.5773,29.7208,29.5581,29.5964,49397.0
2019-01-03 14:05:00,30.92,31.15,30.91,31.11,187506.0,29.5868,29.8069,29.5773,29.7686,187506.0
2019-01-03 14:10:00,31.1,31.21,31.05,31.05,69262.0,29.7591,29.8643,29.7112,29.7112,69262.0
2019-01-03 14:15:00,31.05,31.24,30.98,31.19,70075.0,29.7112,29.893,29.6442,29.8452,70075.0
2019-01-03 14:20:00,31.17,31.23,31.11,31.16,34067.0,29.8261,29.8835,29.7686,29.8165,34067.0
2019-01-03 14:25:00,31.15,31.41,31.08,31.39,63102.0,29.8069,30.0557,29.7399,30.0366,63102.0
2019-01-03 14:30:00,31.4,31.53,31.26,31.34,103619.0,30.0461,30.1705,29.9122,29.9887,103619.0
2019-01-03 14:35:00,31.35,31.38,31.14,31.25,52863.0,29.9983,30.027,29.7974,29.9026,52863.0
2019-01-03 14:40:00,31.25,31.33,31.1,31.14,44351.0,29.9026,29.9792,29.7591,29.7974,44351.0
2019-01-03 14:45:00,31.09,31.13,30.91,31.0,59524.0,29.7495,29.7878,29.5773,29.6634,59524.0
2019-01-03 14:50:00,30.97,31.03,30.9,30.94,59205.0,29.6347,29.6921,29.5677,29.606,59205.0
2019-01-03 14:55:00,30.93,30.93,30.71,30.84,120590.0,29.5964,29.5964,29.3859,29.5103,120590.0
2019-01-03 15:00:00,30.85,30.92,30.76,30.77,39528.0,29.5199,29.5868,29.4337,29.4433,39528.0
2019-01-03 15:05:00,30.81,30.87,30.71,30.79,60143.0,29.4816,29.539,29.3859,29.4624,60143.0
2019-01-03 15:10:00,30.77,30.79,30.59,30.6,66073.0,29.4433,29.4624,29.2711,29.2806,66073.0
2019-01-03 15:15:00,30.59,30.87,30.57,30.8,107676.0,29.2711,29.539,29.2519,29.472,107676.0
2019-01-03 15:20:00,30.79,30.88,30.66,30.68,90208.0,29.4624,29.5486,29.338,29.3572,90208.0
2019-01-03 15:25:00,30.66,30.87,30.63,30.74,123751.0,29.338,29.539,29.3093,29.4146,123751.0
2019-01-03 15:30:00,30.74,31.05,30.66,30.93,134526.0,29.4146,29.7112,29.338,29.5964,134526.0
2019-01-03 15:35:00,30.93,31.01,30.68,30.68,150473.0,29.5964,29.673,29.3572,29.3572,150473.0
2019-01-03 15:40:00,30.67,30.79,30.6,30.71,145735.0,29.3476,29.4624,29.2806,29.3859,145735.0
2019-01-03 15:45:00,30.71,30.85,30.7,30.71,142170.0,29.3859,29.5199,29.3763,29.3859,142170.0
2019-01-03 15:50:00,30.71,30.82,30.57,30.66,175459.0,29.3859,29.4911,29.2519,29.338,175459.0
2019-01-03 15:55:00,30.68,30.72,30.34,30.53,586017.0,29.3572,29.3955,29.0318,29.2137,586017.0
2019-01-04 09:30:00,31.8,31.89,31.64,31.75,323681.0,30.4289,30.515,30.2758,30.381,323681.0
2019-01-04 09:35:00,31.77,32.0,31.68,31.96,246466.0,30.4002,30.6203,30.3141,30.582,246466.0
2019-01-04 09:40:00,31.95,32.22,31.9,32.12,212294.0,30.5724,30.8308,30.5246,30.7351,212294.0
2019-01-04 09:45:00,32.16,32.22,32.04,32.19,111410.0,30.7734,30.8308,30.6585,30.8021,111410.0
2019-01-04 09:50:00,32.2,32.36,32.15,32.2,166792.0,30.8116,30.9647,30.7638,30.8116,166792.0
2019-01-04 09:55:00,32.21,32.39,32.12,32.32,110542.0,30.8212,30.9935,30.7351,30.9265,110542.0
2019-01-04 10:00:00,32.38,32.55,32.38,32.5,217844.0,30.9839,31.1466,30.9839,31.0987,217844.0
2019-01-04 10:05:00,32.5,32.51,32.37,32.43,148600.0,31.0987,31.1083,30.9743,31.0317,148600.0
2019-01-04 10:10:00,32.45,32.48,32.22,32.23,112102.0,31.0509,31.0796,30.8308,30.8404,112102.0
2019-01-04 10:15:00,32.22,32.33,32.19,32.2,106686.0,30.8308,30.936,30.8021,30.8116,106686.0
2019-01-04 10:20:00,32.19,32.83,31.99,32.74,641452.0,30.8021,31.4145,30.6107,31.3284,641452.0
2019-01-04 10:25:00,32.74,33.07,32.73,33.07,361358.0,31.3284,31.6441,31.3188,31.6441,361358.0
2019-01-04 10:30:00,33.06,33.2,32.87,32.88,300975.0,31.6346,31.7685,31.4528,31.4623,300975.0
2019-01-04 10:35:00,32.91,33.06,32.86,32.93,119680.0,31.491,31.6346,31.4432,31.5102,119680.0
2019-01-04 10:40:00,32.93,32.97,32.74,32.78,230575.0,31.5102,31.5484,31.3284,31.3666,230575.0
2019-01-04 10:45:00,32.78,32.97,32.75,32.77,151068.0,31.3666,31.5484,31.3379,31.3571,151068.0
2019-01-04 10:50:00,32.83,33.03,32.81,32.86,177185.0,31.4145,31.6059,31.3953,31.4432,177185.0
2019-01-04 10:55:00,32.87,33.12,32.86,33.09,115452.0,31.4528,31.692,31.4432,31.6633,115452.0
2019-01-04 11:00:00,33.09,33.38,33.0,33.33,288318.0,31.6633,31.9408,31.5772,31.8929,288318.0
2019-01-04 11:05:00,33.34,33.37,33.19,33.31,188409.0,31.9025,31.9312,31.759,31.8738,188409.0
2019-01-04 11:10:00,33.31,33.41,33.19,33.2,191399.0,31.8738,31.9695,31.759,31.7685,191399.0
2019-01-04 11:15:00,33.2,33.21,32.98,33.12,311474.0,31.7685,31.7781,31.558,31.692,311474.0
2019-01-04 11:20:00,33.13,33.18,32.93,32.95,179575.0,31.7015,31.7494,31.5102,31.5293,179575.0
2019-01-04 11:25:00,32.96,33.0,32.84,32.95,210606.0,31.5389,31.5772,31.4241,31.5293,210606.0
2019-01-04 11:30:00,32.93,33.07,32.81,33.07,88910.0,31.5102,31.6441,31.3953,31.6441,88910.0
2019-01-04 11:35:00,33.06,33.06,32.83,32.95,57907.0,31.6346,31.6346,31.4145,31.5293,57907.0
2019-01-04 11:40:00,32.94,33.09,32.93,33.01,42804.0,31.5197,31.6633,31.5102,31.5867,42804.0
2019-01-04 11:45:00,33.02,33.19,33.02,33.11,38141.0,31.5963,31.759,31.5963,31.6824,38141.0
2019-01-04 11:50:00,33.11,33.29,33.11,33.25,197683.0,31.6824,31.8546,31.6824,31.8164,197683.0
2019-01-04 11:55:00,33.26,33.27,33.1,33.16,89827.0,31.8259,31.8355,31.6728,31.7303,89827.0
2019-01-04 12:00:00,33.15,33.2,32.94,33.0,251559.0,31.7207,31.7685,31.5197,31.5772,251559.0
2019-01-04 12:05:00,33.01,33.19,32.99,33.16,61013.0,31.5867,31.759,31.5676,31.7303,61013.0
2019-01-04 12:10:00,33.14,33.28,33.12,33.22,85304.0,31.7111,31.8451,31.692,31.7877,85304.0
2019-01-04 12:15:00,33.22,33.45,33.22,33.45,378292.0,31.7877,32.0078,31.7877,32.0078,378292.0
2019-01-04 12:20:00,33.45,33.5,33.39,33.39,116627.0,32.0078,32.0556,31.9503,31.9503,116627.0
2019-01-04 12:25:00,33.4,33.47,33.37,33.42,71611.0,31.9599,32.0269,31.9312,31.979,71611.0
2019-01-04 12:30:00,33.42,33.44,33.31,33.43,138068.0,31.979,31.9982,31.8738,31.9886,138068.0
2019-01-04 12:35:00,33.42,33.48,33.38,33.46,35299.0,31.979,32.0365,31.9408,32.0173,35299.0
2019-01-04 12:40:00,33.46,33.61,33.46,33.59,118852.0,32.0173,32.1609,32.0173,32.1417,118852.0
2019-01-04 12:45:00,33.57,33.64,33.51,33.63,102666.0,32.1226,32.1896,32.0652,32.18,102666.0
2019-01-04 12:50:00,33.63,33.68,33.58,33.61,93571.0,32.18,32.2278,32.1321,32.1609,93571.0
2019-01-04 12:55:00,33.62,33.72,33.61,33.64,73311.0,32.1704,32.2661,32.1609,32.1896,73311.0
2019-01-04 13:00:00,33.64,33.77,33.64,33.75,131361.0,32.1896,32.314,32.1896,32.2948,131361.0
2019-01-04 13:05:00,33.75,33.86,33.75,33.85,243102.0,32.2948,32.4001,32.2948,32.3905,243102.0
2019-01-04 13:10:00,33.86,33.86,33.71,33.72,167262.0,32.4001,32.4001,32.2565,32.2661,167262.0
2019-01-04 13:15:00,33.73,33.78,33.66,33.75,73218.0,32.2757,32.3235,32.2087,32.2948,73218.0
2019-01-04 13:20:00,33.74,33.78,33.62,33.62,178582.0,32.2852,32.3235,32.1704,32.1704,178582.0
2019-01-04 13:25:00,33.62,33.7,33.62,33.67,75000.0,32.1704,32.247,32.1704,32.2183,75000.0
2019-01-04 13:30:00,33.7,33.82,33.69,33.7,204258.0,32.247,32.3618,32.2374,32.247,204258.0
2019-01-04 13:35:00,33.71,33.71,33.54,33.54,102426.0,32.2565,32.2565,32.0939,32.0939,102426.0
2019-01-04 13:40:00,33.55,33.56,33.38,33.44,319981.0,32.1034,32.113,31.9408,31.9982,319981.0
2019-01-04 13:45:00,33.43,33.6,33.36,33.59,125492.0,31.9886,32.1513,31.9216,32.1417,125492.0
2019-01-04 13:50:00,33.58,33.64,33.51,33.56,70718.0,32.1321,32.1896,32.0652,32.113,70718.0
2019-01-04 13:55:00,33.56,33.61,33.4,33.53,67760.0,32.113,32.1609,31.9599,32.0843,67760.0
2019-01-04 14:00:00,33.53,33.55,33.39,33.49,101109.0,32.0843,32.1034,31.9503,32.046,101109.0
2019-01-04 14:05:00,33.49,33.51,33.27,33.35,149886.0,32.046,32.0652,31.8355,31.9121,149886.0
2019-01-04 14:10:00,33.37,33.47,33.37,33.43,77911.0,31.9312,32.0269,31.9312,31.9886,77911.0
2019-01-04 14:15:00,33.42,33.54,33.36,33.48,124952.0,31.979,32.0939,31.9216,32.0365,124952.0
2019-01-04 14:20:00,33.49,33.62,33.45,33.61,132531.0,32.046,32.1704,32.0078,32.1609,132531.0
2019-01-04 14:25:00,33.62,33.64,33.56,33.6,127796.0,32.1704,32.1896,32.113,32.1513,127796.0
2019-01-04 14:30:00,33.59,33.66,33.55,33.66,99254.0,32.1417,32.2087,32.1034,32.2087,99254.0
2019-01-04 14:35:00,33.67,33.73,33.62,33.68,112042.0,32.2183,32.2757,32.1704,32.2278,112042.0
2019-01-04 14:40:00,33.67,33.75,33.6,33.68,205051.0,32.2183,32.2948,32.1513,32.2278,205051.0
2019-01-04 14:45:00,33.67,33.67,33.34,33.51,229593.0,32.2183,32.2183,31.9025,32.0652,229593.0
2019-01-04 14:50:00,33.51,33.52,33.39,33.44,70151.0,32.0652,32.0747,31.9503,31.9982,70151.0
2019-01-04 14:55:00,33.44,33.48,33.29,33.33,105923.0,31.9982,32.0365,31.8546,31.8929,105923.0
2019-01-04 15:00:00,33.32,33.57,33.32,33.57,67739.0,31.8834,32.1226,31.8834,32.1226,67739.0
2019-01-04 15:05:00,33.54,33.62,33.44,33.44,85804.0,32.0939,32.1704,31.9982,31.9982,85804.0
2019-01-04 15:10:00,33.44,33.6,33.42,33.57,48709.0,31.9982,32.1513,31.979,32.1226,48709.0
2019-01-04 15:15:00,33.57,33.67,33.53,33.59,60274.0,32.1226,32.2183,32.0843,32.1417,60274.0
2019-01-04 15:20:00,33.6,33.62,33.32,33.33,137790.0,32.1513,32.1704,31.8834,31.8929,137790.0
2019-01-04 15:25:00,33.33,33.4,33.25,33.37,142235.0,31.8929,31.9599,31.8164,31.9312,142235.0
2019-01-04 15:30:00,33.36,33.52,33.31,33.52,111978.0,31.9216,32.0747,31.8738,32.0747,111978.0
2019-01-04 15:35:00,33.52,33.55,33.4,33.42,102412.0,32.0747,32.1034,31.9599,31.979,102412.0
2019-01-04 15:40:00,33.43,33.53,33.39,33.49,100938.0,31.9886,32.0843,31.9503,32.046,100938.0
2019-01-04 15:45:00,33.49,33.66,33.49,33.55,173630.0,32.046,32.2087,32.046,32.1034,173630.0
2019-01-04 15:50:00,33.56,33.61,33.44,33.47,153460.0,32.113,32.1609,31.9982,32.0269,153460.0
2019-01-04 15:55:00,33.47,33.7,33.47,33.62,612787.0,32.0269,32.247,32.0269,32.1704,612787.0
2019-01-07 09:30:00,33.72,33.81,33.64,33.69,248239.0,32.2661,32.3522,32.1896,32.2374,248239.0
2019-01-07 09:35:00,33.68,33.69,33.4,33.59,124406.0,32.2278,32.2374,31.9599,32.1417,124406.0
2019-01-07 09:40:00,33.57,33.79,33.57,33.75,134262.0,32.1226,32.3331,32.1226,32.2948,134262.0
2019-01-07 09:45:00,33.71,33.79,33.62,33.62,68891.0,32.2565,32.3331,32.1704,32.1704,68891.0
2019-01-07 09:50:00,33.62,33.66,33.32,33.41,119956.0,32.1704,32.2087,31.8834,31.9695,119956.0
2019-01-07 09:55:00,33.39,33.7,33.39,33.7,73023.0,31.9503,32.247,31.9503,32.247,73023.0
2019-01-07 10:00:00,33.63,33.93,33.51,33.9,196848.0,32.18,32.4671,32.0652,32.4383,196848.0
2019-01-07 10:05:00,33.89,33.93,33.77,33.8,101972.0,32.4288,32.4671,32.314,32.3427,101972.0
2019-01-07 10:10:00,33.82,33.83,33.65,33.71,45059.0,32.3618,32.3714,32.1991,32.2565,45059.0
2019-01-07 10:15:00,33.69,33.81,33.64,33.72,53009.0,32.2374,32.3522,32.1896,32.2661,53009.0
2019-01-07 10:20:00,33.71,33.8,33.53,33.75,73792.0,32.2565,32.3427,32.0843,32.2948,73792.0
2019-01-07 10:25:00,33.77,33.93,33.72,33.81,127754.0,32.314,32.4671,32.2661,32.3522,127754.0
2019-01-07 10:30:00,33.84,34.16,33.83,34.15,178944.0,32.3809,32.6871,32.3714,32.6776,178944.0
2019-01-07 10:35:00,34.16,34.2,33.98,34.06,159854.0,32.6871,32.7254,32.5149,32.5914,159854.0
2019-01-07 10:40:00,34.04,34.27,33.99,34.17,97335.0,32.5723,32.7924,32.5245,32.6967,97335.0
2019-01-07 10:45:00,34.14,34.3,34.14,34.23,75864.0,32.668,32.8211,32.668,32.7541,75864.0
2019-01-07 10:50:00,34.23,34.33,34.19,34.26,63379.0,32.7541,32.8498,32.7158,32.7828,63379.0
2019-01-07 10:55:00,34.25,34.29,34.16,34.22,65247.0,32.7733,32.8115,32.6871,32.7446,65247.0
2019-01-07 11:00:00,34.2,34.38,34.17,34.32,109667.0,32.7254,32.8977,32.6967,32.8402,109667.0
2019-01-07 11:05:00,34.3,34.34,34.17,34.23,762800.0,32.8211,32.8594,32.6967,32.7541,762800.0
2019-01-07 11:10:00,34.24,34.35,34.2,34.28,82517.0,32.7637,32.8689,32.7254,32.802,82517.0
2019-01-07 11:15:00,34.28,34.35,34.26,34.32,47496.0,32.802,32.8689,32.7828,32.8402,47496.0
2019-01-07 11:20:00,34.32,34.37,34.25,34.3,311947.0,32.8402,32.8881,32.7733,32.8211,311947.0
2019-01-07 11:25:00,34.3,34.3,34.18,34.25,67427.0,32.8211,32.8211,32.7063,32.7733,67427.0
2019-01-07 11:30:00,34.28,34.34,34.18,34.3,41663.0,32.802,32.8594,32.7063,32.8211,41663.0
2019-01-07 11:35:00,34.33,34.53,34.3,34.5,140532.0,32.8498,33.0412,32.8211,33.0125,140532.0
2019-01-07 11:40:00,34.47,34.57,34.42,34.57,90022.0,32.9838,33.0795,32.9359,33.0795,90022.0
2019-01-07 11:45:00,34.56,34.65,34.51,34.6,117057.0,33.0699,33.156,33.022,33.1082,117057.0
2019-01-07 11:50:00,34.61,34.71,34.6,34.67,108142.0,33.1177,33.2134,33.1082,33.1751,108142.0
2019-01-07 11:55:00,34.67,34.81,34.65,34.81,159852.0,33.1751,33.3091,33.156,33.3091,159852.0
2019-01-07 12:00:00,34.78,34.83,34.62,34.66,105822.0,33.2804,33.3283,33.1273,33.1656,105822.0
2019-01-07 12:05:00,34.63,34.7,34.55,34.59,102844.0,33.1369,33.2039,33.0603,33.0986,102844.0
2019-01-07 12:10:00,34.6,34.67,34.58,34.65,97855.0,33.1082,33.1751,33.089,33.156,97855.0
2019-01-07 12:15:00,34.68,34.69,34.62,34.64,55011.0,33.1847,33.1943,33.1273,33.1464,55011.0
2019-01-07 12:20:00,34.64,34.77,34.63,34.75,47016.0,33.1464,33.2708,33.1369,33.2517,47016.0
2019-01-07 12:25:00,34.76,34.8,34.73,34.75,95148.0,33.2613,33.2995,33.2326,33.2517,95148.0
2019-01-07 12:30:00,34.75,34.87,34.69,34.84,67968.0,33.2517,33.3665,33.1943,33.3378,67968.0
2019-01-07 12:35:00,34.85,34.87,34.78,34.86,55739.0,33.3474,33.3665,33.2804,33.357,55739.0
2019-01-07 12:40:00,34.88,34.88,34.77,34.8,27480.0,33.3761,33.3761,33.2708,33.2995,27480.0
2019-01-07 12:45:00,34.82,34.89,34.77,34.8,49266.0,33.3187,33.3857,33.2708,33.2995,49266.0
2019-01-07 12:50:00,34.81,34.81,34.7,34.79,48937.0,33.3091,33.3091,33.2039,33.29,48937.0
2019-01-07 12:55:00,34.79,34.93,34.75,34.82,51351.0,33.29,33.4239,33.2517,33.3187,51351.0
2019-01-07 13:00:00,34.85,34.95,34.83,34.93,48843.0,33.3474,33.4431,33.3283,33.4239,48843.0
2019-01-07 13:05:00,34.93,34.93,34.83,34.89,23024.0,33.4239,33.4239,33.3283,33.3857,23024.0
2019-01-07 13:10:00,34.93,35.02,34.92,34.99,89328.0,33.4239,33.5101,33.4144,33.4814,89328.0
2019-01-07 13:15:00,34.97,35.01,34.92,34.96,30892.0,33.4622,33.5005,33.4144,33.4526,30892.0
2019-01-07 13:20:00,34.96,35.01,34.87,34.92,37682.0,33.4526,33.5005,33.3665,33.4144,37682.0
2019-01-07 13:25:00,34.92,34.97,34.86,34.92,60176.0,33.4144,33.4622,33.357,33.4144,60176.0
2019-01-07 13:30:00,34.92,34.98,34.84,34.97,53721.0,33.4144,33.4718,33.3378,33.4622,53721.0
2019-01-07 13:35:00,34.98,34.99,34.88,34.89,38521.0,33.4718,33.4814,33.3761,33.3857,38521.0
2019-01-07 13:40:00,34.88,34.95,34.86,34.91,33331.0,33.3761,33.4431,33.357,33.4048,33331.0
2019-01-07 13:45:00,34.91,34.91,34.64,34.64,135805.0,33.4048,33.4048,33.1464,33.1464,135805.0
2019-01-07 13:50:00,34.64,34.64,34.55,34.62,73015.0,33.1464,33.1464,33.0603,33.1273,73015.0
2019-01-07 13:55:00,34.63,34.67,34.57,34.57,67192.0,33.1369,33.1751,33.0795,33.0795,67192.0
2019-01-07 14:00:00,34.57,34.71,34.57,34.68,78839.0,33.0795,33.2134,33.0795,33.1847,78839.0
2019-01-07 14:05:00,34.69,34.69,34.51,34.57,83867.0,33.1943,33.1943,33.022,33.0795,83867.0
2019-01-07 14:10:00,34.55,34.59,34.45,34.57,69125.0,33.0603,33.0986,32.9646,33.0795,69125.0
2019-01-07 14:15:00,34.58,34.62,34.52,34.6,61827.0,33.089,33.1273,33.0316,33.1082,61827.0
2019-01-07 14:20:00,34.61,34.67,34.57,34.57,64506.0,33.1177,33.1751,33.0795,33.0795,64506.0
2019-01-07 14:25:00,34.6,34.6,34.49,34.54,24211.0,33.1082,33.1082,33.0029,33.0508,24211.0
2019-01-07 14:30:00,34.52,34.58,34.46,34.5,31003.0,33.0316,33.089,32.9742,33.0125,31003.0
2019-01-07 14:35:00,34.5,34.52,34.42,34.44,34164.0,33.0125,33.0316,32.9359,32.9551,34164.0
2019-01-07 14:40:00,34.45,34.54,34.39,34.46,78844.0,32.9646,33.0508,32.9072,32.9742,78844.0
2019-01-07 14:45:00,34.45,34.48,34.38,34.47,79417.0,32.9646,32.9933,32.8977,32.9838,79417.0
2019-01-07 14:50:00,34.47,34.47,34.28,34.32,59501.0,32.9838,32.9838,32.802,32.8402,59501.0
2019-01-07 14:55:00,34.31,34.31,34.22,34.28,120133.0,32.8307,32.8307,32.7446,32.802,120133.0
2019-01-07 15:00:00,34.28,34.5,34.27,34.5,117781.0,32.802,33.0125,32.7924,33.0125,117781.0
2019-01-07 15:05:00,34.49,34.53,34.45,34.49,52013.0,33.0029,33.0412,32.9646,33.0029,52013.0
2019-01-07 15:10:00,34.49,34.57,34.43,34.56,53911.0,33.0029,33.0795,32.9455,33.0699,53911.0
2019-01-07 15:15:00,34.58,34.65,34.57,34.65,62528.0,33.089,33.156,33.0795,33.156,62528.0
2019-01-07 15:20:00,34.64,34.65,34.58,34.63,56895.0,33.1464,33.156,33.089,33.1369,56895.0
2019-01-07 15:25:00,34.63,34.71,34.62,34.62,45973.0,33.1369,33.2134,33.1273,33.1273,45973.0
2019-01-07 15:30:00,34.65,34.65,34.41,34.51,91271.0,33.156,33.156,32.9264,33.022,91271.0
2019-01-07 15:35:00,34.53,34.62,34.48,34.54,67011.0,33.0412,33.1273,32.9933,33.0508,67011.0
2019-01-07 15:40:00,34.53,34.54,34.42,34.48,51907.0,33.0412,33.0508,32.9359,32.9933,51907.0
2019-01-07 15:45:00,34.5,34.63,34.5,34.57,65011.0,33.0125,33.1369,33.0125,33.0795,65011.0
2019-01-07 15:50:00,34.56,34.57,34.45,34.47,112103.0,33.0699,33.0795,32.9646,32.9838,112103.0
2019-01-07 15:55:00,34.47,34.56,34.27,34.33,270289.0,32.9838,33.0699,32.7924,32.8498,270289.0
2019-01-08 09:30:00,35.39,35.47,35.35,35.43,343245.0,33.8641,33.9407,33.8258,33.9024,343245.0
2019-01-08 09:35:00,35.46,35.49,35.29,35.32,216719.0,33.9311,33.9598,33.7684,33.7971,216719.0
2019-01-08 09:40:00,35.31,35.58,35.3,35.5,478252.0,33.7876,34.0459,33.778,33.9694,478252.0
2019-01-08 09:45:00,35.51,35.51,35.15,35.22,169835.0,33.9789,33.9789,33.6345,33.7014,169835.0
2019-01-08 09:50:00,35.23,35.25,35.06,35.13,118945.0,33.711,33.7301,33.5483,33.6153,118945.0
2019-01-08 09:55:00,35.11,35.25,35.04,35.15,103816.0,33.5962,33.7301,33.5292,33.6345,103816.0
2019-01-08 10:00:00,35.14,35.3,35.14,35.28,97454.0,33.6249,33.778,33.6249,33.7588,97454.0
2019-01-08 10:05:00,35.27,35.34,35.24,35.26,94261.0,33.7493,33.8163,33.7206,33.7397,94261.0
2019-01-08 10:10:00,35.26,35.26,34.82,34.87,173407.0,33.7397,33.7397,33.3187,33.3665,173407.0
2019-01-08 10:15:00,34.86,34.89,34.64,34.65,117754.0,33.357,33.3857,33.1464,33.156,117754.0
2019-01-08 10:20:00,34.65,34.77,34.65,34.73,71678.0,33.156,33.2708,33.156,33.2326,71678.0
2019-01-08 10:25:00,34.73,34.89,34.72,34.8,112831.0,33.2326,33.3857,33.223,33.2995,112831.0
2019-01-08 10:30:00,34.81,34.9,34.59,34.65,276752.0,33.3091,33.3952,33.0986,33.156,276752.0
2019-01-08 10:35:00,34.69,34.74,34.57,34.74,76759.0,33.1943,33.2421,33.0795,33.2421,76759.0
2019-01-08 10:40:00,34.71,34.72,34.52,34.53,114419.0,33.2134,33.223,33.0316,33.0412,114419.0
2019-01-08 10:45:00,34.52,34.53,34.41,34.48,129098.0,33.0316,33.0412,32.9264,32.9933,129098.0
2019-01-08 10:50:00,34.49,34.51,34.24,34.29,195340.0,33.0029,33.022,32.7637,32.8115,195340.0
2019-01-08 10:55:00,34.29,34.47,34.27,34.43,108654.0,32.8115,32.9838,32.7924,32.9455,108654.0
2019-01-08 11:00:00,34.44,34.64,34.42,34.62,140076.0,32.9551,33.1464,32.9359,33.1273,140076.0
2019-01-08 11:05:00,34.63,34.74,34.53,34.69,93455.0,33.1369,33.2421,33.0412,33.1943,93455.0
2019-01-08 11:10:00,34.69,34.69,34.51,34.54,25878.0,33.1943,33.1943,33.022,33.0508,25878.0
2019-01-08 11:15:00,34.54,34.78,34.52,34.7,69409.0,33.0508,33.2804,33.0316,33.2039,69409.0
2019-01-08 11:20:00,34.71,34.72,34.61,34.69,24494.0,33.2134,33.223,33.1177,33.1943,24494.0
2019-01-08 11:25:00,34.71,34.74,34.55,34.56,53649.0,33.2134,33.2421,33.0603,33.0699,53649.0
2019-01-08 11:30:00,34.55,34.55,34.37,34.4,124932.0,33.0603,33.0603,32.8881,32.9168,124932.0
2019-01-08 11:35:00,34.36,34.48,34.36,34.48,29079.0,32.8785,32.9933,32.8785,32.9933,29079.0
2019-01-08 11:40:00,34.48,34.56,34.44,34.47,53005.0,32.9933,33.0699,32.9551,32.9838,53005.0
2019-01-08 11:45:00,34.47,34.6,34.46,34.59,49252.0,32.9838,33.1082,32.9742,33.0986,49252.0
2019-01-08 11:50:00,34.59,34.63,34.48,34.6,68821.0,33.0986,33.1369,32.9933,33.1082,68821.0
2019-01-08 11:55:00,34.62,34.79,34.62,34.77,86946.0,33.1273,33.29,33.1273,33.2708,86946.0
2019-01-08 12:00:00,34.76,34.84,34.69,34.84,52479.0,33.2613,33.3378,33.1943,33.3378,52479.0
2019-01-08 12:05:00,34.84,34.84,34.75,34.79,36202.0,33.3378,33.3378,33.2517,33.29,36202.0
2019-01-08 12:10:00,34.79,34.85,34.69,34.84,23009.0,33.29,33.3474,33.1943,33.3378,23009.0
2019-01-08 12:15:00,34.85,34.98,34.81,34.94,50640.0,33.3474,33.4718,33.3091,33.4335,50640.0
2019-01-08 12:20:00,34.95,35.0,34.92,34.99,38947.0,33.4431,33.4909,33.4144,33.4814,38947.0
2019-01-08 12:25:00,35.0,35.08,34.96,34.97,94015.0,33.4909,33.5675,33.4526,33.4622,94015.0
2019-01-08 12:30:00,34.98,35.04,34.89,34.9,43416.0,33.4718,33.5292,33.3857,33.3952,43416.0
2019-01-08 12:35:00,34.88,34.88,34.74,34.77,78942.0,33.3761,33.3761,33.2421,33.2708,78942.0
2019-01-08 12:40:00,34.77,34.93,34.77,34.89,77115.0,33.2708,33.4239,33.2708,33.3857,77115.0
2019-01-08 12:45:00,34.91,34.95,34.59,34.59,92643.0,33.4048,33.4431,33.0986,33.0986,92643.0
2019-01-08 12:50:00,34.58,34.74,34.52,34.71,62076.0,33.089,33.2421,33.0316,33.2134,62076.0
2019-01-08 12:55:00,34.71,34.76,34.61,34.71,32749.0,33.2134,33.2613,33.1177,33.2134,32749.0
2019-01-08 13:00:00,34.71,34.85,34.6,34.8,40708.0,33.2134,33.3474,33.1082,33.2995,40708.0
2019-01-08 13:05:00,34.82,34.85,34.77,34.8,29149.0,33.3187,33.3474,33.2708,33.2995,29149.0
2019-01-08 13:10:00,34.81,34.96,34.78,34.92,31771.0,33.3091,33.4526,33.2804,33.4144,31771.0
2019-01-08 13:15:00,34.9,34.93,34.83,34.84,22986.0,33.3952,33.4239,33.3283,33.3378,22986.0
2019-01-08 13:20:00,34.85,34.98,34.85,34.91,26155.0,33.3474,33.4718,33.3474,33.4048,26155.0
2019-01-08 13:25:00,34.9,34.95,34.89,34.94,29442.0,33.3952,33.4431,33.3857,33.4335,29442.0
2019-01-08 13:30:00,34.93,35.05,34.91,35.03,47912.0,33.4239,33.5388,33.4048,33.5196,47912.0
2019-01-08 13:35:00,35.02,35.02,34.96,34.99,20908.0,33.5101,33.5101,33.4526,33.4814,20908.0
2019-01-08 13:40:00,34.96,34.99,34.89,34.9,21282.0,33.4526,33.4814,33.3857,33.3952,21282.0
2019-01-08 13:45:00,34.86,34.98,34.8,34.97,32041.0,33.357,33.4718,33.2995,33.4622,32041.0
2019-01-08 13:50:00,34.98,35.24,34.97,35.2,116943.0,33.4718,33.7206,33.4622,33.6823,116943.0
2019-01-08 13:55:00,35.22,35.23,35.11,35.13,51362.0,33.7014,33.711,33.5962,33.6153,51362.0
2019-01-08 14:00:00,35.12,35.2,35.07,35.11,58560.0,33.6057,33.6823,33.5579,33.5962,58560.0
2019-01-08 14:05:00,35.15,35.16,35.04,35.1,268688.0,33.6345,33.644,33.5292,33.5866,268688.0
2019-01-08 14:10:00,35.12,35.22,35.12,35.22,41232.0,33.6057,33.7014,33.6057,33.7014,41232.0
2019-01-08 14:15:00,35.22,35.25,35.14,35.17,70728.0,33.7014,33.7301,33.6249,33.6536,70728.0
2019-01-08 14:20:00,35.18,35.18,35.02,35.04,95572.0,33.6632,33.6632,33.5101,33.5292,95572.0
2019-01-08 14:25:00,35.05,35.12,35.04,35.09,27691.0,33.5388,33.6057,33.5292,33.577,27691.0
2019-01-08 14:30:00,35.09,35.18,35.05,35.17,17730.0,33.577,33.6632,33.5388,33.6536,17730.0
2019-01-08 14:35:00,35.17,35.21,35.09,35.2,44010.0,33.6536,33.6919,33.577,33.6823,44010.0
2019-01-08 14:40:00,35.21,35.25,35.2,35.21,31702.0,33.6919,33.7301,33.6823,33.6919,31702.0
2019-01-08 14:45:00,35.23,35.28,35.11,35.26,52983.0,33.711,33.7588,33.5962,33.7397,52983.0
2019-01-08 14:50:00,35.24,35.25,35.11,35.19,36126.0,33.7206,33.7301,33.5962,33.6727,36126.0
2019-01-08 14:55:00,35.18,35.18,35.07,35.16,49576.0,33.6632,33.6632,33.5579,33.644,49576.0
2019-01-08 15:00:00,35.12,35.19,35.08,35.13,45124.0,33.6057,33.6727,33.5675,33.6153,45124.0
2019-01-08 15:05:00,35.12,35.18,34.96,35.13,94460.0,33.6057,33.6632,33.4526,33.6153,94460.0
2019-01-08 15:10:00,35.12,35.21,35.11,35.21,18517.0,33.6057,33.6919,33.5962,33.6919,18517.0
2019-01-08 15:15:00,35.21,35.27,35.18,35.25,142987.0,33.6919,33.7493,33.6632,33.7301,142987.0
2019-01-08 15:20:00,35.25,35.28,35.18,35.26,72611.0,33.7301,33.7588,33.6632,33.7397,72611.0
2019-01-08 15:25:00,35.27,35.32,35.24,35.32,32075.0,33.7493,33.7971,33.7206,33.7971,32075.0
2019-01-08 15:30:00,35.32,35.42,35.3,35.37,82151.0,33.7971,33.8928,33.778,33.845,82151.0
2019-01-08 15:35:00,35.38,35.42,35.35,35.39,58325.0,33.8545,33.8928,33.8258,33.8641,58325.0
2019-01-08 15:40:00,35.38,35.39,35.23,35.32,81349.0,33.8545,33.8641,33.711,33.7971,81349.0
2019-01-08 15:45:00,35.35,35.4,35.27,35.28,67346.0,33.8258,33.8737,33.7493,33.7588,67346.0
2019-01-08 15:50:00,35.27,35.35,35.21,35.33,118377.0,33.7493,33.8258,33.6919,33.8067,118377.0
2019-01-08 15:55:00,35.34,35.36,35.26,35.33,249759.0,33.8163,33.8354,33.7397,33.8067,249759.0
2019-01-09 09:30:00,35.68,35.75,35.58,35.73,302665.0,34.1416,34.2086,34.0459,34.1894,302665.0
2019-01-09 09:35:00,35.73,35.82,35.69,35.74,109906.0,34.1894,34.2756,34.1512,34.199,109906.0
2019-01-09 09:40:00,35.7,35.77,35.63,35.66,175310.0,34.1607,34.2277,34.0938,34.1225,175310.0
2019-01-09 09:45:00,35.69,35.74,35.48,35.62,184006.0,34.1512,34.199,33.9502,34.0842,184006.0
2019-01-09 09:50:00,35.6,35.94,35.58,35.89,116753.0,34.0651,34.3904,34.0459,34.3425,116753.0
2019-01-09 09:55:00,35.9,35.9,35.8,35.89,75675.0,34.3521,34.3521,34.2564,34.3425,75675.0
2019-01-09 10:00:00,35.89,35.97,35.82,35.93,127478.0,34.3425,34.4191,34.2756,34.3808,127478.0
2019-01-09 10:05:00,35.92,35.96,35.66,35.82,136377.0,34.3713,34.4095,34.1225,34.2756,136377.0
2019-01-09 10:10:00,35.86,35.92,35.68,35.68,87261.0,34.3138,34.3713,34.1416,34.1416,87261.0
2019-01-09 10:15:00,35.7,35.82,35.63,35.8,57418.0,34.1607,34.2756,34.0938,34.2564,57418.0
2019-01-09 10:20:00,35.8,35.88,35.78,35.84,234132.0,34.2564,34.333,34.2373,34.2947,234132.0
2019-01-09 10:25:00,35.88,35.89,35.74,35.82,51443.0,34.333,34.3425,34.199,34.2756,51443.0
2019-01-09 10:30:00,35.76,35.77,35.45,35.47,141535.0,34.2182,34.2277,33.9215,33.9407,141535.0
2019-01-09 10:35:00,35.48,35.6,35.43,35.54,117050.0,33.9502,34.0651,33.9024,34.0076,117050.0
2019-01-09 10:40:00,35.5,35.51,35.22,35.25,126995.0,33.9694,33.9789,33.7014,33.7301,126995.0
2019-01-09 10:45:00,35.23,35.32,35.14,35.32,161464.0,33.711,33.7971,33.6249,33.7971,161464.0
2019-01-09 10:50:00,35.3,35.46,35.3,35.39,307004.0,33.778,33.9311,33.778,33.8641,307004.0
2019-01-09 10:55:00,35.39,35.46,35.34,35.45,124430.0,33.8641,33.9311,33.8163,33.9215,124430.0
2019-01-09 11:00:00,35.45,35.72,35.4,35.67,136526.0,33.9215,34.1799,33.8737,34.132,136526.0
2019-01-09 11:05:00,35.69,35.75,35.6,35.66,54177.0,34.1512,34.2086,34.0651,34.1225,54177.0
2019-01-09 11:10:00,35.65,35.79,35.58,35.69,77740.0,34.1129,34.2469,34.0459,34.1512,77740.0
2019-01-09 11:15:00,35.69,35.72,35.58,35.68,62293.0,34.1512,34.1799,34.0459,34.1416,62293.0
2019-01-09 11:20:00,35.67,35.86,35.57,35.82,61970.0,34.132,34.3138,34.0363,34.2756,61970.0
2019-01-09 11:25:00,35.83,35.89,35.77,35.82,45016.0,34.2851,34.3425,34.2277,34.2756,45016.0
2019-01-09 11:30:00,35.83,35.85,35.73,35.75,43338.0,34.2851,34.3043,34.1894,34.2086,43338.0
2019-01-09 11:35:00,35.81,35.84,35.7,35.78,35783.0,34.266,34.2947,34.1607,34.2373,35783.0
2019-01-09 11:40:00,35.79,35.8,35.68,35.75,35184.0,34.2469,34.2564,34.1416,34.2086,35184.0
2019-01-09 11:45:00,35.77,35.94,35.77,35.92,86082.0,34.2277,34.3904,34.2277,34.3713,86082.0
2019-01-09 11:50:00,35.91,36.09,35.86,36.04,220101.0,34.3617,34.5339,34.3138,34.4861,220101.0
2019-01-09 11:55:00,36.07,36.07,35.92,35.94,103592.0,34.5148,34.5148,34.3713,34.3904,103592.0
2019-01-09 12:00:00,35.96,35.98,35.87,35.96,15353.0,34.4095,34.4287,34.3234,34.4095,15353.0
2019-01-09 12:05:00,35.92,35.99,35.85,35.87,99328.0,34.3713,34.4382,34.3043,34.3234,99328.0
2019-01-09 12:10:00,35.88,35.95,35.84,35.93,19616.0,34.333,34.4,34.2947,34.3808,19616.0
2019-01-09 12:15:00,35.95,35.98,35.89,35.95,42291.0,34.4,34.4287,34.3425,34.4,42291.0
2019-01-09 12:20:00,35.96,35.98,35.92,35.97,36112.0,34.4095,34.4287,34.3713,34.4191,36112.0
2019-01-09 12:25:00,35.98,36.01,35.94,35.95,39605.0,34.4287,34.4574,34.3904,34.4,39605.0
2019-01-09 12:30:00,35.99,36.04,35.92,36.01,27689.0,34.4382,34.4861,34.3713,34.4574,27689.0
2019-01-09 12:35:00,36.03,36.08,35.98,36.05,34237.0,34.4765,34.5244,34.4287,34.4956,34237.0
2019-01-09 12:40:00,36.05,36.06,36.0,36.04,22800.0,34.4956,34.5052,34.4478,34.4861,22800.0
2019-01-09 12:45:00,36.06,36.19,36.04,36.09,101295.0,34.5052,34.6296,34.4861,34.5339,101295.0
2019-01-09 12:50:00,36.1,36.17,36.1,36.13,40717.0,34.5435,34.6105,34.5435,34.5722,40717.0
2019-01-09 12:55:00,36.14,36.18,36.1,36.17,26874.0,34.5818,34.62,34.5435,34.6105,26874.0
2019-01-09 13:00:00,36.17,36.18,36.07,36.08,30199.0,34.6105,34.62,34.5148,34.5244,30199.0
2019-01-09 13:05:00,36.07,36.08,35.97,36.04,78735.0,34.5148,34.5244,34.4191,34.4861,78735.0
2019-01-09 13:10:00,36.03,36.05,35.97,36.05,31130.0,34.4765,34.4956,34.4191,34.4956,31130.0
2019-01-09 13:15:00,36.04,36.1,36.01,36.1,36991.0,34.4861,34.5435,34.4574,34.5435,36991.0
2019-01-09 13:20:00,36.09,36.13,36.06,36.13,20761.0,34.5339,34.5722,34.5052,34.5722,20761.0
2019-01-09 13:25:00,36.13,36.13,36.06,36.08,23454.0,34.5722,34.5722,34.5052,34.5244,23454.0
2019-01-09 13:30:00,36.09,36.11,35.99,35.99,50140.0,34.5339,34.5531,34.4382,34.4382,50140.0
2019-01-09 13:35:00,36.0,36.04,35.99,36.0,26373.0,34.4478,34.4861,34.4382,34.4478,26373.0
2019-01-09 13:40:00,36.0,36.05,36.0,36.03,14817.0,34.4478,34.4956,34.4478,34.4765,14817.0
2019-01-09 13:45:00,36.05,36.05,35.97,36.0,43532.0,34.4956,34.4956,34.4191,34.4478,43532.0
2019-01-09 13:50:00,35.98,35.98,35.82,35.87,88535.0,34.4287,34.4287,34.2756,34.3234,88535.0
2019-01-09 13:55:00,35.88,35.95,35.87,35.94,40302.0,34.333,34.4,34.3234,34.3904,40302.0
2019-01-09 14:00:00,35.92,36.21,35.92,36.06,192809.0,34.3713,34.6487,34.3713,34.5052,192809.0
2019-01-09 14:05:00,36.04,36.24,36.04,36.22,83416.0,34.4861,34.6775,34.4861,34.6583,83416.0
2019-01-09 14:10:00,36.22,36.22,36.05,36.09,156944.0,34.6583,34.6583,34.4956,34.5339,156944.0
2019-01-09 14:15:00,36.12,36.12,35.73,35.74,113834.0,34.5626,34.5626,34.1894,34.199,113834.0
2019-01-09 14:20:00,35.75,35.78,35.57,35.69,158405.0,34.2086,34.2373,34.0363,34.1512,158405.0
2019-01-09 14:25:00,35.66,35.76,35.65,35.71,121021.0,34.1225,34.2182,34.1129,34.1703,121021.0
2019-01-09 14:30:00,35.72,35.83,35.61,35.79,68043.0,34.1799,34.2851,34.0746,34.2469,68043.0
2019-01-09 14:35:00,35.81,35.86,35.74,35.85,44397.0,34.266,34.3138,34.199,34.3043,44397.0
2019-01-09 14:40:00,35.81,35.94,35.79,35.93,79410.0,34.266,34.3904,34.2469,34.3808,79410.0
2019-01-09 14:45:00,35.95,36.08,35.93,36.08,62857.0,34.4,34.5244,34.3808,34.5244,62857.0
2019-01-09 14:50:00,36.09,36.09,35.99,36.04,48867.0,34.5339,34.5339,34.4382,34.4861,48867.0
2019-01-09 14:55:00,36.06,36.06,35.93,35.94,40376.0,34.5052,34.5052,34.3808,34.3904,40376.0
2019-01-09 15:00:00,35.96,36.06,35.88,35.99,54739.0,34.4095,34.5052,34.333,34.4382,54739.0
2019-01-09 15:05:00,36.0,36.03,35.92,36.02,52437.0,34.4478,34.4765,34.3713,34.4669,52437.0
2019-01-09 15:10:00,36.02,36.07,35.95,35.99,47952.0,34.4669,34.5148,34.4,34.4382,47952.0
2019-01-09 15:15:00,36.01,36.09,36.0,36.06,28509.0,34.4574,34.5339,34.4478,34.5052,28509.0
2019-01-09 15:20:00,36.08,36.12,36.02,36.04,44351.0,34.5244,34.5626,34.4669,34.4861,44351.0
2019-01-09 15:25:00,36.03,36.08,35.98,36.01,39068.0,34.4765,34.5244,34.4287,34.4574,39068.0
2019-01-09 15:30:00,36.01,36.06,35.89,36.03,116475.0,34.4574,34.5052,34.3425,34.4765,116475.0
2019-01-09 15:35:00,36.02,36.02,35.83,35.87,100872.0,34.4669,34.4669,34.2851,34.3234,100872.0
2019-01-09 15:40:00,35.87,35.87,35.74,35.83,111787.0,34.3234,34.3234,34.199,34.2851,111787.0
2019-01-09 15:45:00,35.8,35.83,35.6,35.67,72155.0,34.2564,34.2851,34.0651,34.132,72155.0
2019-01-09 15:50:00,35.67,35.67,35.59,35.61,162461.0,34.132,34.132,34.0555,34.0746,162461.0
2019-01-09 15:55:00,35.6,35.87,35.58,35.81,336958.0,34.0651,34.3234,34.0459,34.266,336958.0
2019-01-10 09:30:00,35.15,35.23,35.01,35.01,178298.0,33.6345,33.711,33.5005,33.5005,178298.0
2019-01-10 09:35:00,35.03,35.19,34.98,35.07,217703.0,33.5196,33.6727,33.4718,33.5579,217703.0
2019-01-10 09:40:00,35.09,35.16,34.94,35.01,46371.0,33.577,33.644,33.4335,33.5005,46371.0
2019-01-10 09:45:00,34.98,35.07,34.89,34.89,60819.0,33.4718,33.5579,33.3857,33.3857,60819.0
2019-01-10 09:50:00,34.88,35.0,34.86,34.92,108378.0,33.3761,33.4909,33.357,33.4144,108378.0
2019-01-10 09:55:00,34.92,35.0,34.82,34.98,59828.0,33.4144,33.4909,33.3187,33.4718,59828.0
2019-01-10 10:00:00,34.96,35.18,34.95,35.05,67893.0,33.4526,33.6632,33.4431,33.5388,67893.0
2019-01-10 10:05:00,35.05,35.15,35.04,35.12,57847.0,33.5388,33.6345,33.5292,33.6057,57847.0
2019-01-10 10:10:00,35.16,35.22,35.12,35.12,80079.0,33.644,33.7014,33.6057,33.6057,80079.0
2019-01-10 10:15:00,35.11,35.12,34.91,35.09,87616.0,33.5962,33.6057,33.4048,33.577,87616.0
2019-01-10 10:20:00,35.1,35.38,35.1,35.36,112108.0,33.5866,33.8545,33.5866,33.8354,112108.0
2019-01-10 10:25:00,35.38,35.51,35.32,35.48,131531.0,33.8545,33.9789,33.7971,33.9502,131531.0
2019-01-10 10:30:00,35.49,35.55,35.43,35.49,78766.0,33.9598,34.0172,33.9024,33.9598,78766.0
2019-01-10 10:35:00,35.5,35.53,35.41,35.51,59613.0,33.9694,33.9981,33.8832,33.9789,59613.0
2019-01-10 10:40:00,35.52,35.52,35.44,35.48,32118.0,33.9885,33.9885,33.9119,33.9502,32118.0
2019-01-10 10:45:00,35.49,35.55,35.42,35.54,33127.0,33.9598,34.0172,33.8928,34.0076,33127.0
2019-01-10 10:50:00,35.57,35.65,35.57,35.65,47239.0,34.0363,34.1129,34.0363,34.1129,47239.0
2019-01-10 10:55:00,35.63,35.69,35.58,35.68,68545.0,34.0938,34.1512,34.0459,34.1416,68545.0
2019-01-10 11:00:00,35.65,35.67,35.6,35.66,60975.0,34.1129,34.132,34.0651,34.1225,60975.0
2019-01-10 11:05:00,35.69,35.8,35.68,35.76,72886.0,34.1512,34.2564,34.1416,34.2182,72886.0
2019-01-10 11:10:00,35.74,35.84,35.73,35.81,50390.0,34.199,34.2947,34.1894,34.266,50390.0
2019-01-10 11:15:00,35.81,35.88,35.74,35.74,169687.0,34.266,34.333,34.199,34.199,169687.0
2019-01-10 11:20:00,35.75,35.8,35.7,35.7,77145.0,34.2086,34.2564,34.1607,34.1607,77145.0
2019-01-10 11:25:00,35.69,35.73,35.67,35.68,30561.0,34.1512,34.1894,34.132,34.1416,30561.0
2019-01-10 11:30:00,35.68,35.87,35.68,35.86,56825.0,34.1416,34.3234,34.1416,34.3138,56825.0
2019-01-10 11:35:00,35.86,35.99,35.85,35.95,131952.0,34.3138,34.4382,34.3043,34.4,131952.0
2019-01-10 11:40:00,35.94,35.97,35.85,35.86,33286.0,34.3904,34.4191,34.3043,34.3138,33286.0
2019-01-10 11:45:00,35.87,35.87,35.81,35.86,17372.0,34.3234,34.3234,34.266,34.3138,17372.0
2019-01-10 11:50:00,35.8,35.87,35.77,35.84,11946.0,34.2564,34.3234,34.2277,34.2947,11946.0
2019-01-10 11:55:00,35.85,35.92,35.79,35.91,56419.0,34.3043,34.3713,34.2469,34.3617,56419.0
2019-01-10 12:00:00,35.9,36.03,35.78,35.81,58479.0,34.3521,34.4765,34.2373,34.266,58479.0
2019-01-10 12:05:00,35.8,35.81,35.73,35.76,37725.0,34.2564,34.266,34.1894,34.2182,37725.0
2019-01-10 12:10:00,35.75,35.81,35.72,35.74,20126.0,34.2086,34.266,34.1799,34.199,20126.0
2019-01-10 12:15:00,35.81,35.83,35.79,35.8,20869.0,34.266,34.2851,34.2469,34.2564,20869.0
2019-01-10 12:20:00,35.75,35.86,35.74,35.85,25999.0,34.2086,34.3138,34.199,34.3043,25999.0
2019-01-10 12:25:00,35.84,35.93,35.81,35.89,21331.0,34.2947,34.3808,34.266,34.3425,21331.0
2019-01-10 12:30:00,35.9,35.93,35.87,35.87,26758.0,34.3521,34.3808,34.3234,34.3234,26758.0
2019-01-10 12:35:00,35.85,35.92,35.85,35.89,13142.0,34.3043,34.3713,34.3043,34.3425,13142.0
2019-01-10 12:40:00,35.88,35.89,35.76,35.79,42496.0,34.333,34.3425,34.2182,34.2469,42496.0
2019-01-10 12:45:00,35.8,36.11,35.78,36.01,79067.0,34.2564,34.5531,34.2373,34.4574,79067.0
2019-01-10 12:50:00,36.02,36.15,35.94,36.01,110974.0,34.4669,34.5913,34.3904,34.4574,110974.0
2019-01-10 12:55:00,36.02,36.02,35.92,36.0,25930.0,34.4669,34.4669,34.3713,34.4478,25930.0
2019-01-10 13:00:00,35.98,35.98,35.82,35.85,54942.0,34.4287,34.4287,34.2756,34.3043,54942.0
2019-01-10 13:05:00,35.88,35.93,35.52,35.55,99465.0,34.333,34.3808,33.9885,34.0172,99465.0
2019-01-10 13:10:00,35.52,35.63,35.52,35.55,45132.0,33.9885,34.0938,33.9885,34.0172,45132.0
2019-01-10 13:15:00,35.53,35.55,35.39,35.52,90061.0,33.9981,34.0172,33.8641,33.9885,90061.0
2019-01-10 13:20:00,35.49,35.56,35.45,35.53,90324.0,33.9598,34.0268,33.9215,33.9981,90324.0
2019-01-10 13:25:00,35.53,35.65,35.53,35.64,91328.0,33.9981,34.1129,33.9981,34.1033,91328.0
2019-01-10 13:30:00,35.64,35.66,35.51,35.61,87343.0,34.1033,34.1225,33.9789,34.0746,87343.0
2019-01-10 13:35:00,35.59,35.61,35.44,35.47,57278.0,34.0555,34.0746,33.9119,33.9407,57278.0
2019-01-10 13:40:00,35.46,35.46,35.31,35.4,103699.0,33.9311,33.9311,33.7876,33.8737,103699.0
2019-01-10 13:45:00,35.39,35.53,35.39,35.5,24897.0,33.8641,33.9981,33.8641,33.9694,24897.0
2019-01-10 13:50:00,35.51,35.58,35.46,35.5,36845.0,33.9789,34.0459,33.9311,33.9694,36845.0
2019-01-10 13:55:00,35.5,35.64,35.5,35.63,34819.0,33.9694,34.1033,33.9694,34.0938,34819.0
2019-01-10 14:00:00,35.62,35.79,35.62,35.75,78351.0,34.0842,34.2469,34.0842,34.2086,78351.0
2019-01-10 14:05:00,35.78,35.99,35.78,35.98,94375.0,34.2373,34.4382,34.2373,34.4287,94375.0
2019-01-10 14:10:00,35.98,36.04,35.95,35.96,70329.0,34.4287,34.4861,34.4,34.4095,70329.0
2019-01-10 14:15:00,35.98,36.07,35.95,36.07,190753.0,34.4287,34.5148,34.4,34.5148,190753.0
2019-01-10 14:20:00,36.07,36.2,36.03,36.07,54755.0,34.5148,34.6392,34.4765,34.5148,54755.0
2019-01-10 14:25:00,36.08,36.09,35.99,36.02,87258.0,34.5244,34.5339,34.4382,34.4669,87258.0
2019-01-10 14:30:00,36.02,36.04,35.91,36.01,52053.0,34.4669,34.4861,34.3617,34.4574,52053.0
2019-01-10 14:35:00,35.97,36.02,35.89,35.92,37168.0,34.4191,34.4669,34.3425,34.3713,37168.0
2019-01-10 14:40:00,35.94,36.11,35.93,36.07,62566.0,34.3904,34.5531,34.3808,34.5148,62566.0
2019-01-10 14:45:00,36.09,36.09,35.86,35.88,49297.0,34.5339,34.5339,34.3138,34.333,49297.0
2019-01-10 14:50:00,35.88,35.91,35.79,35.83,27811.0,34.333,34.3617,34.2469,34.2851,27811.0
2019-01-10 14:55:00,35.82,35.98,35.79,35.97,38315.0,34.2756,34.4287,34.2469,34.4191,38315.0
2019-01-10 15:00:00,35.96,36.09,35.94,36.04,56390.0,34.4095,34.5339,34.3904,34.4861,56390.0
2019-01-10 15:05:00,36.04,36.08,35.99,35.99,33713.0,34.4861,34.5244,34.4382,34.4382,33713.0
2019-01-10 15:10:00,35.97,36.07,35.9,36.06,39346.0,34.4191,34.5148,34.3521,34.5052,39346.0
2019-01-10 15:15:00,36.08,36.09,36.02,36.02,37843.0,34.5244,34.5339,34.4669,34.4669,37843.0
2019-01-10 15:20:00,36.03,36.1,35.98,36.08,49172.0,34.4765,34.5435,34.4287,34.5244,49172.0
2019-01-10 15:25:00,36.08,36.14,36.07,36.12,76506.0,34.5244,34.5818,34.5148,34.5626,76506.0
2019-01-10 15:30:00,36.11,36.2,36.03,36.16,130897.0,34.5531,34.6392,34.4765,34.6009,130897.0
2019-01-10 15:35:00,36.16,36.2,36.11,36.19,114477.0,34.6009,34.6392,34.5531,34.6296,114477.0
2019-01-10 15:40:00,36.19,36.3,36.19,36.29,248112.0,34.6296,34.7349,34.6296,34.7253,248112.0
2019-01-10 15:45:00,36.29,36.33,36.19,36.22,111638.0,34.7253,34.7636,34.6296,34.6583,111638.0
2019-01-10 15:50:00,36.22,36.33,36.22,36.29,122851.0,34.6583,34.7636,34.6583,34.7253,122851.0
2019-01-10 15:55:00,36.29,36.33,36.17,36.25,189907.0,34.7253,34.7636,34.6105,34.687,189907.0
2019-01-11 09:30:00,35.7,35.77,35.61,35.73,111985.0,34.1607,34.2277,34.0746,34.1894,111985.0
2019-01-11 09:35:00,35.72,35.75,35.6,35.61,108922.0,34.1799,34.2086,34.0651,34.0746,108922.0
2019-01-11 09:40:00,35.67,35.76,35.51,35.59,89099.0,34.132,34.2182,33.9789,34.0555,89099.0
2019-01-11 09:45:00,35.59,35.73,35.59,35.65,99000.0,34.0555,34.1894,34.0555,34.1129,99000.0
2019-01-11 09:50:00,35.65,35.66,35.46,35.52,86720.0,34.1129,34.1225,33.9311,33.9885,86720.0
2019-01-11 09:55:00,35.49,35.68,35.43,35.67,207486.0,33.9598,34.1416,33.9024,34.132,207486.0
2019-01-11 10:00:00,35.65,35.77,35.63,35.72,158248.0,34.1129,34.2277,34.0938,34.1799,158248.0
2019-01-11 10:05:00,35.73,35.85,35.69,35.85,74988.0,34.1894,34.3043,34.1512,34.3043,74988.0
2019-01-11 10:10:00,35.87,35.88,35.74,35.75,61497.0,34.3234,34.333,34.199,34.2086,61497.0
2019-01-11 10:15:00,35.75,35.77,35.65,35.74,36410.0,34.2086,34.2277,34.1129,34.199,36410.0
2019-01-11 10:20:00,35.76,35.78,35.67,35.75,47445.0,34.2182,34.2373,34.132,34.2086,47445.0
2019-01-11 10:25:00,35.74,35.74,35.51,35.52,88137.0,34.199,34.199,33.9789,33.9885,88137.0
2019-01-11 10:30:00,35.51,35.62,35.45,35.62,56433.0,33.9789,34.0842,33.9215,34.0842,56433.0
2019-01-11 10:35:00,35.64,35.72,35.62,35.67,65937.0,34.1033,34.1799,34.0842,34.132,65937.0
2019-01-11 10:40:00,35.69,35.79,35.61,35.73,60245.0,34.1512,34.2469,34.0746,34.1894,60245.0
2019-01-11 10:45:00,35.73,35.79,35.69,35.72,35364.0,34.1894,34.2469,34.1512,34.1799,35364.0
2019-01-11 10:50:00,35.75,35.75,35.61,35.75,36072.0,34.2086,34.2086,34.0746,34.2086,36072.0
2019-01-11 10:55:00,35.79,35.91,35.79,35.9,457248.0,34.2469,34.3617,34.2469,34.3521,457248.0
2019-01-11 11:00:00,35.92,35.95,35.84,35.87,81701.0,34.3713,34.4,34.2947,34.3234,81701.0
2019-01-11 11:05:00,35.88,35.9,35.79,35.87,31748.0,34.333,34.3521,34.2469,34.3234,31748.0
2019-01-11 11:10:00,35.87,35.88,35.67,35.73,49246.0,34.3234,34.333,34.132,34.1894,49246.0
2019-01-11 11:15:00,35.71,35.85,35.71,35.84,39649.0,34.1703,34.3043,34.1703,34.2947,39649.0
2019-01-11 11:20:00,35.83,35.89,35.77,35.87,8789.0,34.2851,34.3425,34.2277,34.3234,8789.0
2019-01-11 11:25:00,35.85,35.85,35.77,35.84,11017.0,34.3043,34.3043,34.2277,34.2947,11017.0
2019-01-11 11:30:00,35.84,35.9,35.81,35.89,20534.0,34.2947,34.3521,34.266,34.3425,20534.0
2019-01-11 11:35:00,35.9,35.92,35.85,35.87,41136.0,34.3521,34.3713,34.3043,34.3234,41136.0
2019-01-11 11:40:00,35.87,35.95,35.85,35.95,31417.0,34.3234,34.4,34.3043,34.4,31417.0
2019-01-11 11:45:00,35.95,36.05,35.94,36.05,281189.0,34.4,34.4956,34.3904,34.4956,281189.0
2019-01-11 11:50:00,36.05,36.05,35.95,35.97,41710.0,34.4956,34.4956,34.4,34.4191,41710.0
2019-01-11 11:55:00,35.98,36.04,35.96,36.02,22218.0,34.4287,34.4861,34.4095,34.4669,22218.0
2019-01-11 12:00:00,36.01,36.09,36.01,36.07,36848.0,34.4574,34.5339,34.4574,34.5148,36848.0
2019-01-11 12:05:00,36.05,36.1,35.99,36.01,33735.0,34.4956,34.5435,34.4382,34.4574,33735.0
2019-01-11 12:10:00,36.0,36.02,35.95,36.02,29589.0,34.4478,34.4669,34.4,34.4669,29589.0
2019-01-11 12:15:00,36.03,36.05,36.0,36.0,21926.0,34.4765,34.4956,34.4478,34.4478,21926.0
2019-01-11 12:20:00,36.03,36.04,35.94,36.01,150827.0,34.4765,34.4861,34.3904,34.4574,150827.0
2019-01-11 12:25:00,36.04,36.09,36.0,36.04,145462.0,34.4861,34.5339,34.4478,34.4861,145462.0
2019-01-11 12:30:00,36.03,36.16,36.03,36.15,127507.0,34.4765,34.6009,34.4765,34.5913,127507.0
2019-01-11 12:35:00,36.14,36.21,36.11,36.16,138984.0,34.5818,34.6487,34.5531,34.6009,138984.0
2019-01-11 12:40:00,36.17,36.22,36.17,36.19,79044.0,34.6105,34.6583,34.6105,34.6296,79044.0
2019-01-11 12:45:00,36.19,36.19,36.09,36.12,73885.0,34.6296,34.6296,34.5339,34.5626,73885.0
2019-01-11 12:50:00,36.11,36.18,36.11,36.13,69225.0,34.5531,34.62,34.5531,34.5722,69225.0
2019-01-11 12:55:00,36.15,36.19,36.13,36.16,13818.0,34.5913,34.6296,34.5722,34.6009,13818.0
2019-01-11 13:00:00,36.16,36.17,36.0,36.01,49452.0,34.6009,34.6105,34.4478,34.4574,49452.0
2019-01-11 13:05:00,36.03,36.08,36.0,36.02,17969.0,34.4765,34.5244,34.4478,34.4669,17969.0
2019-01-11 13:10:00,36.03,36.05,35.88,35.91,26007.0,34.4765,34.4956,34.333,34.3617,26007.0
2019-01-11 13:15:00,35.93,35.97,35.86,35.94,147060.0,34.3808,34.4191,34.3138,34.3904,147060.0
2019-01-11 13:20:00,35.94,35.94,35.85,35.85,52419.0,34.3904,34.3904,34.3043,34.3043,52419.0
2019-01-11 13:25:00,35.84,35.9,35.8,35.9,27744.0,34.2947,34.3521,34.2564,34.3521,27744.0
2019-01-11 13:30:00,35.89,35.95,35.88,35.92,23851.0,34.3425,34.4,34.333,34.3713,23851.0
2019-01-11 13:35:00,35.91,35.96,35.87,35.92,24450.0,34.3617,34.4095,34.3234,34.3713,24450.0
2019-01-11 13:40:00,35.92,36.0,35.92,35.99,37773.0,34.3713,34.4478,34.3713,34.4382,37773.0
2019-01-11 13:45:00,35.98,35.99,35.93,35.94,136553.0,34.4287,34.4382,34.3808,34.3904,136553.0
2019-01-11 13:50:00,35.94,36.01,35.91,35.98,12123.0,34.3904,34.4574,34.3617,34.4287,12123.0
2019-01-11 13:55:00,35.99,36.05,35.96,35.98,42452.0,34.4382,34.4956,34.4095,34.4287,42452.0
2019-01-11 14:00:00,35.98,36.02,35.89,35.99,16981.0,34.4287,34.4669,34.3425,34.4382,16981.0
2019-01-11 14:05:00,35.96,36.04,35.95,36.03,20521.0,34.4095,34.4861,34.4,34.4765,20521.0
2019-01-11 14:10:00,36.02,36.11,36.01,36.05,36839.0,34.4669,34.5531,34.4574,34.4956,36839.0
2019-01-11 14:15:00,36.05,36.09,36.03,36.04,15342.0,34.4956,34.5339,34.4765,34.4861,15342.0
2019-01-11 14:20:00,36.04,36.05,36.0,36.01,9490.0,34.4861,34.4956,34.4478,34.4574,9490.0
2019-01-11 14:25:00,36.03,36.09,35.98,36.07,49772.0,34.4765,34.5339,34.4287,34.5148,49772.0
2019-01-11 14:30:00,36.09,36.1,36.01,36.06,19407.0,34.5339,34.5435,34.4574,34.5052,19407.0
2019-01-11 14:35:00,36.07,36.1,36.06,36.07,15353.0,34.5148,34.5435,34.5052,34.5148,15353.0
2019-01-11 14:40:00,36.05,36.11,36.02,36.1,13246.0,34.4956,34.5531,34.4669,34.5435,13246.0
2019-01-11 14:45:00,36.08,36.08,36.0,36.05,27858.0,34.5244,34.5244,34.4478,34.4956,27858.0
2019-01-11 14:50:00,36.06,36.08,35.97,35.99,45454.0,34.5052,34.5244,34.4191,34.4382,45454.0
2019-01-11 14:55:00,35.97,35.99,35.93,35.97,32793.0,34.4191,34.4382,34.3808,34.4191,32793.0
2019-01-11 15:00:00,35.95,35.99,35.92,35.94,25309.0,34.4,34.4382,34.3713,34.3904,25309.0
2019-01-11 15:05:00,35.95,36.11,35.94,36.06,35750.0,34.4,34.5531,34.3904,34.5052,35750.0
2019-01-11 15:10:00,36.06,36.1,36.03,36.04,32160.0,34.5052,34.5435,34.4765,34.4861,32160.0
2019-01-11 15:15:00,36.04,36.05,35.98,36.01,25789.0,34.4861,34.4956,34.4287,34.4574,25789.0
2019-01-11 15:20:00,36.03,36.04,35.99,36.01,16993.0,34.4765,34.4861,34.4382,34.4574,16993.0
2019-01-11 15:25:00,36.01,36.01,35.95,35.96,53555.0,34.4574,34.4574,34.4,34.4095,53555.0
2019-01-11 15:30:00,35.95,36.09,35.95,36.08,54286.0,34.4,34.5339,34.4,34.5244,54286.0
2019-01-11 15:35:00,36.08,36.19,36.06,36.15,49936.0,34.5244,34.6296,34.5052,34.5913,49936.0
2019-01-11 15:40:00,36.17,36.21,36.15,36.16,44372.0,34.6105,34.6487,34.5913,34.6009,44372.0
2019-01-11 15:45:00,36.17,36.23,36.17,36.22,62978.0,34.6105,34.6679,34.6105,34.6583,62978.0
2019-01-11 15:50:00,36.22,36.24,36.15,36.16,141967.0,34.6583,34.6775,34.5913,34.6009,141967.0
2019-01-11 15:55:00,36.18,36.24,36.13,36.23,273087.0,34.62,34.6775,34.5722,34.6679,273087.0
2019-01-14 09:30:00,35.37,35.37,35.18,35.22,137063.0,33.845,33.845,33.6632,33.7014,137063.0
2019-01-14 09:35:00,35.2,35.4,35.17,35.37,137128.0,33.6823,33.8737,33.6536,33.845,137128.0
2019-01-14 09:40:00,35.37,35.57,35.37,35.53,258685.0,33.845,34.0363,33.845,33.9981,258685.0
2019-01-14 09:45:00,35.55,35.58,35.45,35.49,110833.0,34.0172,34.0459,33.9215,33.9598,110833.0
2019-01-14 09:50:00,35.48,35.64,35.47,35.58,151883.0,33.9502,34.1033,33.9407,34.0459,151883.0
2019-01-14 09:55:00,35.59,35.61,35.46,35.5,59030.0,34.0555,34.0746,33.9311,33.9694,59030.0
2019-01-14 10:00:00,35.51,35.68,35.45,35.66,96930.0,33.9789,34.1416,33.9215,34.1225,96930.0
2019-01-14 10:05:00,35.65,35.71,35.59,35.7,180071.0,34.1129,34.1703,34.0555,34.1607,180071.0
2019-01-14 10:10:00,35.69,35.75,35.68,35.71,154604.0,34.1512,34.2086,34.1416,34.1703,154604.0
2019-01-14 10:15:00,35.72,35.78,35.64,35.75,48219.0,34.1799,34.2373,34.1033,34.2086,48219.0
2019-01-14 10:20:00,35.77,35.8,35.66,35.67,48880.0,34.2277,34.2564,34.1225,34.132,48880.0
2019-01-14 10:25:00,35.65,35.67,35.57,35.63,44651.0,34.1129,34.132,34.0363,34.0938,44651.0
2019-01-14 10:30:00,35.64,35.83,35.61,35.79,177239.0,34.1033,34.2851,34.0746,34.2469,177239.0
2019-01-14 10:35:00,35.79,35.8,35.72,35.73,40869.0,34.2469,34.2564,34.1799,34.1894,40869.0
2019-01-14 10:40:00,35.74,35.8,35.7,35.8,40086.0,34.199,34.2564,34.1607,34.2564,40086.0
2019-01-14 10:45:00,35.8,35.85,35.6,35.66,73976.0,34.2564,34.3043,34.0651,34.1225,73976.0
2019-01-14 10:50:00,35.65,35.71,35.61,35.68,26873.0,34.1129,34.1703,34.0746,34.1416,26873.0
2019-01-14 10:55:00,35.69,35.88,35.69,35.78,58887.0,34.1512,34.333,34.1512,34.2373,58887.0
2019-01-14 11:00:00,35.78,35.85,35.65,35.82,24695.0,34.2373,34.3043,34.1129,34.2756,24695.0
2019-01-14 11:05:00,35.78,35.78,35.64,35.68,31667.0,34.2373,34.2373,34.1033,34.1416,31667.0
2019-01-14 11:10:00,35.68,35.73,35.62,35.69,30911.0,34.1416,34.1894,34.0842,34.1512,30911.0
2019-01-14 11:15:00,35.68,35.75,35.52,35.53,52987.0,34.1416,34.2086,33.9885,33.9981,52987.0
2019-01-14 11:20:00,35.52,35.62,35.51,35.59,48046.0,33.9885,34.0842,33.9789,34.0555,48046.0
2019-01-14 11:25:00,35.58,35.63,35.58,35.6,11279.0,34.0459,34.0938,34.0459,34.0651,11279.0
2019-01-14 11:30:00,35.6,35.74,35.55,35.71,35086.0,34.0651,34.199,34.0172,34.1703,35086.0
2019-01-14 11:35:00,35.72,35.81,35.69,35.77,59245.0,34.1799,34.266,34.1512,34.2277,59245.0
2019-01-14 11:40:00,35.8,35.82,35.74,35.77,50195.0,34.2564,34.2756,34.199,34.2277,50195.0
2019-01-14 11:45:00,35.77,35.78,35.7,35.74,13156.0,34.2277,34.2373,34.1607,34.199,13156.0
2019-01-14 11:50:00,35.72,35.74,35.6,35.65,44876.0,34.1799,34.199,34.0651,34.1129,44876.0
2019-01-14 11:55:00,35.66,35.7,35.65,35.67,25287.0,34.1225,34.1607,34.1129,34.132,25287.0
2019-01-14 12:00:00,35.67,35.67,35.63,35.67,7946.0,34.132,34.132,34.0938,34.132,7946.0
2019-01-14 12:05:00,35.67,35.72,35.62,35.71,17582.0,34.132,34.1799,34.0842,34.1703,17582.0
2019-01-14 12:10:00,35.7,35.76,35.69,35.76,32303.0,34.1607,34.2182,34.1512,34.2182,32303.0
2019-01-14 12:15:00,35.76,35.9,35.76,35.87,71305.0,34.2182,34.3521,34.2182,34.3234,71305.0
2019-01-14 12:20:00,35.86,35.88,35.82,35.87,35972.0,34.3138,34.333,34.2756,34.3234,35972.0
2019-01-14 12:25:00,35.87,35.87,35.81,35.83,11033.0,34.3234,34.3234,34.266,34.2851,11033.0
2019-01-14 12:30:00,35.84,35.84,35.78,35.82,26841.0,34.2947,34.2947,34.2373,34.2756,26841.0
2019-01-14 12:35:00,35.82,35.83,35.78,35.83,23797.0,34.2756,34.2851,34.2373,34.2851,23797.0
2019-01-14 12:40:00,35.83,35.84,35.77,35.82,8720.0,34.2851,34.2947,34.2277,34.2756,8720.0
2019-01-14 12:45:00,35.86,35.87,35.79,35.8,24500.0,34.3138,34.3234,34.2469,34.2564,24500.0
2019-01-14 12:50:00,35.8,35.81,35.76,35.8,16434.0,34.2564,34.266,34.2182,34.2564,16434.0
2019-01-14 12:55:00,35.8,35.82,35.77,35.78,23811.0,34.2564,34.2756,34.2277,34.2373,23811.0
2019-01-14 13:00:00,35.78,35.82,35.74,35.79,25305.0,34.2373,34.2756,34.199,34.2469,25305.0
2019-01-14 13:05:00,35.79,35.8,35.71,35.78,14184.0,34.2469,34.2564,34.1703,34.2373,14184.0
2019-01-14 13:10:00,35.79,35.88,35.79,35.87,18336.0,34.2469,34.333,34.2469,34.3234,18336.0
2019-01-14 13:15:00,35.88,35.89,35.84,35.89,29217.0,34.333,34.3425,34.2947,34.3425,29217.0
2019-01-14 13:20:00,35.9,35.93,35.89,35.89,22220.0,34.3521,34.3808,34.3425,34.3425,22220.0
2019-01-14 13:25:00,35.9,35.9,35.85,35.86,11935.0,34.3521,34.3521,34.3043,34.3138,11935.0
2019-01-14 13:30:00,35.87,35.9,35.85,35.86,14676.0,34.3234,34.3521,34.3043,34.3138,14676.0
2019-01-14 13:35:00,35.87,35.93,35.87,35.92,8616.0,34.3234,34.3808,34.3234,34.3713,8616.0
2019-01-14 13:40:00,35.92,35.94,35.9,35.93,19972.0,34.3713,34.3904,34.3521,34.3808,19972.0
2019-01-14 13:45:00,35.93,35.97,35.85,35.88,70539.0,34.3808,34.4191,34.3043,34.333,70539.0
2019-01-14 13:50:00,35.88,35.9,35.83,35.87,6245.0,34.333,34.3521,34.2851,34.3234,6245.0
2019-01-14 13:55:00,35.89,35.89,35.82,35.83,11447.0,34.3425,34.3425,34.2756,34.2851,11447.0
2019-01-14 14:00:00,35.84,35.85,35.76,35.84,16052.0,34.2947,34.3043,34.2182,34.2947,16052.0
2019-01-14 14:05:00,35.86,35.89,35.76,35.76,45201.0,34.3138,34.3425,34.2182,34.2182,45201.0
2019-01-14 14:10:00,35.79,35.8,35.71,35.77,15081.0,34.2469,34.2564,34.1703,34.2277,15081.0
2019-01-14 14:15:00,35.77,35.77,35.68,35.68,51825.0,34.2277,34.2277,34.1416,34.1416,51825.0
2019-01-14 14:20:00,35.69,35.72,35.67,35.71,22360.0,34.1512,34.1799,34.132,34.1703,22360.0
2019-01-14 14:25:00,35.7,35.71,35.63,35.68,28217.0,34.1607,34.1703,34.0938,34.1416,28217.0
2019-01-14 14:30:00,35.69,35.73,35.68,35.72,16765.0,34.1512,34.1894,34.1416,34.1799,16765.0
2019-01-14 14:35:00,35.73,35.75,35.7,35.71,25171.0,34.1894,34.2086,34.1607,34.1703,25171.0
2019-01-14 14:40:00,35.72,35.8,35.72,35.79,17503.0,34.1799,34.2564,34.1799,34.2469,17503.0
2019-01-14 14:45:00,35.78,35.85,35.78,35.83,24925.0,34.2373,34.3043,34.2373,34.2851,24925.0
2019-01-14 14:50:00,35.83,35.86,35.82,35.86,13367.0,34.2851,34.3138,34.2756,34.3138,13367.0
2019-01-14 14:55:00,35.86,35.94,35.86,35.91,46259.0,34.3138,34.3904,34.3138,34.3617,46259.0
2019-01-14 15:00:00,35.91,35.94,35.85,35.87,27142.0,34.3617,34.3904,34.3043,34.3234,27142.0
2019-01-14 15:05:00,35.87,35.9,35.84,35.89,27137.0,34.3234,34.3521,34.2947,34.3425,27137.0
2019-01-14 15:10:00,35.89,35.9,35.79,35.81,20239.0,34.3425,34.3521,34.2469,34.266,20239.0
2019-01-14 15:15:00,35.81,35.87,35.8,35.86,26997.0,34.266,34.3234,34.2564,34.3138,26997.0
2019-01-14 15:20:00,35.85,35.91,35.84,35.88,32518.0,34.3043,34.3617,34.2947,34.333,32518.0
2019-01-14 15:25:00,35.9,35.91,35.79,35.79,25217.0,34.3521,34.3617,34.2469,34.2469,25217.0
2019-01-14 15:30:00,35.81,35.87,35.79,35.82,22122.0,34.266,34.3234,34.2469,34.2756,22122.0
2019-01-14 15:35:00,35.82,35.84,35.81,35.84,17495.0,34.2756,34.2947,34.266,34.2947,17495.0
2019-01-14 15:40:00,35.82,35.82,35.72,35.75,34642.0,34.2756,34.2756,34.1799,34.2086,34642.0
2019-01-14 15:45:00,35.74,35.77,35.67,35.69,57283.0,34.199,34.2277,34.132,34.1512,57283.0
2019-01-14 15:50:00,35.68,35.71,35.56,35.57,98975.0,34.1416,34.1703,34.0268,34.0363,98975.0
2019-01-14 15:55:00,35.56,35.79,35.54,35.6,205659.0,34.0268,34.2469,34.0076,34.0651,205659.0
2019-01-15 09:30:00,35.77,35.91,35.77,35.84,157366.0,34.2277,34.3617,34.2277,34.2947,157366.0
2019-01-15 09:35:00,35.9,36.26,35.88,36.24,219573.0,34.3521,34.6966,34.333,34.6775,219573.0
2019-01-15 09:40:00,36.23,36.3,36.16,36.29,68750.0,34.6679,34.7349,34.6009,34.7253,68750.0
2019-01-15 09:45:00,36.33,36.33,36.21,36.25,208386.0,34.7636,34.7636,34.6487,34.687,208386.0
2019-01-15 09:50:00,36.3,36.41,36.23,36.29,70236.0,34.7349,34.8401,34.6679,34.7253,70236.0
2019-01-15 09:55:00,36.32,36.32,36.23,36.3,39925.0,34.754,34.754,34.6679,34.7349,39925.0
2019-01-15 10:00:00,36.32,36.67,36.32,36.6,186689.0,34.754,35.0889,34.754,35.0219,186689.0
2019-01-15 10:05:00,36.6,36.61,36.42,36.42,71865.0,35.0219,35.0315,34.8497,34.8497,71865.0
2019-01-15 10:10:00,36.44,36.48,36.22,36.28,259432.0,34.8688,34.9071,34.6583,34.7157,259432.0
2019-01-15 10:15:00,36.27,36.31,36.12,36.22,78482.0,34.7062,34.7444,34.5626,34.6583,78482.0
2019-01-15 10:20:00,36.25,36.26,36.09,36.24,95551.0,34.687,34.6966,34.5339,34.6775,95551.0
2019-01-15 10:25:00,36.24,36.27,36.15,36.19,53824.0,34.6775,34.7062,34.5913,34.6296,53824.0
2019-01-15 10:30:00,36.25,36.33,36.12,36.26,75593.0,34.687,34.7636,34.5626,34.6966,75593.0
2019-01-15 10:35:00,36.3,36.33,36.24,36.33,47939.0,34.7349,34.7636,34.6775,34.7636,47939.0
2019-01-15 10:40:00,36.32,36.47,36.31,36.38,94481.0,34.754,34.8975,34.7444,34.8114,94481.0
2019-01-15 10:45:00,36.39,36.39,36.24,36.33,54864.0,34.821,34.821,34.6775,34.7636,54864.0
2019-01-15 10:50:00,36.34,36.43,36.32,36.42,34252.0,34.7731,34.8593,34.754,34.8497,34252.0
2019-01-15 10:55:00,36.45,36.5,36.3,36.47,82908.0,34.8784,34.9262,34.7349,34.8975,82908.0
2019-01-15 11:00:00,36.48,36.54,36.44,36.53,81770.0,34.9071,34.9645,34.8688,34.955,81770.0
2019-01-15 11:05:00,36.55,36.59,36.46,36.49,42635.0,34.9741,35.0124,34.888,34.9167,42635.0
2019-01-15 11:10:00,36.48,36.48,36.34,36.39,28177.0,34.9071,34.9071,34.7731,34.821,28177.0
2019-01-15 11:15:00,36.38,36.47,36.37,36.45,21542.0,34.8114,34.8975,34.8019,34.8784,21542.0
2019-01-15 11:20:00,36.44,36.45,36.32,36.34,36292.0,34.8688,34.8784,34.754,34.7731,36292.0
2019-01-15 11:25:00,36.34,36.43,36.28,36.39,148985.0,34.7731,34.8593,34.7157,34.821,148985.0
2019-01-15 11:30:00,36.41,36.41,36.33,36.37,25695.0,34.8401,34.8401,34.7636,34.8019,25695.0
2019-01-15 11:35:00,36.38,36.42,36.36,36.41,136094.0,34.8114,34.8497,34.7923,34.8401,136094.0
2019-01-15 11:40:00,36.41,36.57,36.4,36.49,43090.0,34.8401,34.9932,34.8306,34.9167,43090.0
2019-01-15 11:45:00,36.5,36.56,36.49,36.53,50015.0,34.9262,34.9837,34.9167,34.955,50015.0
2019-01-15 11:50:00,36.53,36.56,36.5,36.55,43186.0,34.955,34.9837,34.9262,34.9741,43186.0
2019-01-15 11:55:00,36.55,36.76,36.55,36.72,114853.0,34.9741,35.175,34.9741,35.1368,114853.0
2019-01-15 12:00:00,36.75,36.88,36.71,36.87,100868.0,35.1655,35.2899,35.1272,35.2803,100868.0
2019-01-15 12:05:00,36.87,36.93,36.77,36.78,114604.0,35.2803,35.3377,35.1846,35.1942,114604.0
2019-01-15 12:10:00,36.79,36.92,36.78,36.89,49496.0,35.2037,35.3281,35.1942,35.2994,49496.0
2019-01-15 12:15:00,36.88,36.9,36.84,36.84,19254.0,35.2899,35.309,35.2516,35.2516,19254.0
2019-01-15 12:20:00,36.86,36.95,36.86,36.92,106035.0,35.2707,35.3568,35.2707,35.3281,106035.0
2019-01-15 12:25:00,36.91,36.91,36.8,36.83,45463.0,35.3186,35.3186,35.2133,35.242,45463.0
2019-01-15 12:30:00,36.82,36.83,36.7,36.73,61845.0,35.2324,35.242,35.1176,35.1463,61845.0
2019-01-15 12:35:00,36.73,36.78,36.73,36.77,27548.0,35.1463,35.1942,35.1463,35.1846,27548.0
2019-01-15 12:40:00,36.78,36.81,36.73,36.76,45342.0,35.1942,35.2229,35.1463,35.175,45342.0
2019-01-15 12:45:00,36.76,36.79,36.72,36.76,36867.0,35.175,35.2037,35.1368,35.175,36867.0
2019-01-15 12:50:00,36.73,36.75,36.68,36.69,16680.0,35.1463,35.1655,35.0985,35.1081,16680.0
2019-01-15 12:55:00,36.7,36.7,36.61,36.67,29825.0,35.1176,35.1176,35.0315,35.0889,29825.0
2019-01-15 13:00:00,36.69,36.7,36.64,36.67,12482.0,35.1081,35.1176,35.0602,35.0889,12482.0
2019-01-15 13:05:00,36.67,36.73,36.67,36.72,121814.0,35.0889,35.1463,35.0889,35.1368,121814.0
2019-01-15 13:10:00,36.7,36.7,36.62,36.62,24802.0,35.1176,35.1176,35.0411,35.0411,24802.0
2019-01-15 13:15:00,36.61,36.68,36.59,36.68,35268.0,35.0315,35.0985,35.0124,35.0985,35268.0
2019-01-15 13:20:00,36.68,36.72,36.65,36.67,40405.0,35.0985,35.1368,35.0698,35.0889,40405.0
2019-01-15 13:25:00,36.67,36.72,36.65,36.69,27714.0,35.0889,35.1368,35.0698,35.1081,27714.0
2019-01-15 13:30:00,36.69,36.74,36.67,36.7,146933.0,35.1081,35.1559,35.0889,35.1176,146933.0
2019-01-15 13:35:00,36.71,36.77,36.7,36.73,53432.0,35.1272,35.1846,35.1176,35.1463,53432.0
2019-01-15 13:40:00,36.74,36.76,36.71,36.73,38730.0,35.1559,35.175,35.1272,35.1463,38730.0
2019-01-15 13:45:00,36.72,36.74,36.64,36.69,36973.0,35.1368,35.1559,35.0602,35.1081,36973.0
2019-01-15 13:50:00,36.68,36.72,36.68,36.7,42138.0,35.0985,35.1368,35.0985,35.1176,42138.0
2019-01-15 13:55:00,36.7,36.73,36.69,36.71,10379.0,35.1176,35.1463,35.1081,35.1272,10379.0
2019-01-15 14:00:00,36.69,36.84,36.64,36.65,55465.0,35.1081,35.2516,35.0602,35.0698,55465.0
2019-01-15 14:05:00,36.66,36.71,36.62,36.69,40850.0,35.0793,35.1272,35.0411,35.1081,40850.0
2019-01-15 14:10:00,36.69,36.71,36.66,36.67,26428.0,35.1081,35.1272,35.0793,35.0889,26428.0
2019-01-15 14:15:00,36.65,36.65,36.52,36.62,43129.0,35.0698,35.0698,34.9454,35.0411,43129.0
2019-01-15 14:20:00,36.6,36.6,36.5,36.53,54983.0,35.0219,35.0219,34.9262,34.955,54983.0
2019-01-15 14:25:00,36.51,36.52,36.26,36.29,111199.0,34.9358,34.9454,34.6966,34.7253,111199.0
2019-01-15 14:30:00,36.25,36.39,36.18,36.37,258082.0,34.687,34.821,34.62,34.8019,258082.0
2019-01-15 14:35:00,36.36,36.36,36.13,36.27,59726.0,34.7923,34.7923,34.5722,34.7062,59726.0
2019-01-15 14:40:00,36.25,36.46,36.25,36.39,69398.0,34.687,34.888,34.687,34.821,69398.0
2019-01-15 14:45:00,36.38,36.45,36.34,36.39,46253.0,34.8114,34.8784,34.7731,34.821,46253.0
2019-01-15 14:50:00,36.41,36.53,36.39,36.5,64995.0,34.8401,34.955,34.821,34.9262,64995.0
2019-01-15 14:55:00,36.51,36.53,36.45,36.52,19796.0,34.9358,34.955,34.8784,34.9454,19796.0
2019-01-15 15:00:00,36.5,36.56,36.49,36.55,56450.0,34.9262,34.9837,34.9167,34.9741,56450.0
2019-01-15 15:05:00,36.54,36.73,36.51,36.69,273396.0,34.9645,35.1463,34.9358,35.1081,273396.0
2019-01-15 15:10:00,36.7,36.73,36.65,36.71,68887.0,35.1176,35.1463,35.0698,35.1272,68887.0
2019-01-15 15:15:00,36.71,36.72,36.61,36.64,130305.0,35.1272,35.1368,35.0315,35.0602,130305.0
2019-01-15 15:20:00,36.64,36.64,36.57,36.59,34528.0,35.0602,35.0602,34.9932,35.0124,34528.0
2019-01-15 15:25:00,36.59,36.67,36.56,36.64,48353.0,35.0124,35.0889,34.9837,35.0602,48353.0
2019-01-15 15:30:00,36.64,36.69,36.63,36.65,83318.0,35.0602,35.1081,35.0506,35.0698,83318.0
2019-01-15 15:35:00,36.65,36.67,36.58,36.62,40715.0,35.0698,35.0889,35.0028,35.0411,40715.0
2019-01-15 15:40:00,36.62,36.77,36.61,36.76,35146.0,35.0411,35.1846,35.0315,35.175,35146.0
2019-01-15 15:45:00,36.77,36.89,36.77,36.81,74191.0,35.1846,35.2994,35.1846,35.2229,74191.0
2019-01-15 15:50:00,36.8,36.8,36.72,36.74,58575.0,35.2133,35.2133,35.1368,35.1559,58575.0
2019-01-15 15:55:00,36.75,36.84,36.72,36.8,163034.0,35.1655,35.2516,35.1368,35.2133,163034.0
2019-01-16 09:30:00,37.01,37.13,36.94,37.09,215833.0,35.4143,35.5291,35.3473,35.4908,215833.0
2019-01-16 09:35:00,37.1,37.18,37.09,37.15,48855.0,35.5004,35.5769,35.4908,35.5482,48855.0
2019-01-16 09:40:00,37.15,37.22,37.12,37.2,73330.0,35.5482,35.6152,35.5195,35.5961,73330.0
2019-01-16 09:45:00,37.2,37.38,37.2,37.26,160850.0,35.5961,35.7683,35.5961,35.6535,160850.0
2019-01-16 09:50:00,37.27,37.29,37.21,37.24,62736.0,35.663,35.6822,35.6056,35.6343,62736.0
2019-01-16 09:55:00,37.24,37.3,37.24,37.26,43022.0,35.6343,35.6918,35.6343,35.6535,43022.0
2019-01-16 10:00:00,37.26,37.35,37.23,37.33,78588.0,35.6535,35.7396,35.6248,35.7205,78588.0
2019-01-16 10:05:00,37.34,37.39,37.31,37.37,81399.0,35.73,35.7779,35.7013,35.7587,81399.0
2019-01-16 10:10:00,37.37,37.38,37.31,37.35,94002.0,35.7587,35.7683,35.7013,35.7396,94002.0
2019-01-16 10:15:00,37.36,37.37,37.29,37.32,61317.0,35.7492,35.7587,35.6822,35.7109,61317.0
2019-01-16 10:20:00,37.32,37.35,37.23,37.26,57819.0,35.7109,35.7396,35.6248,35.6535,57819.0
2019-01-16 10:25:00,37.27,37.29,37.22,37.25,62689.0,35.663,35.6822,35.6152,35.6439,62689.0
2019-01-16 10:30:00,37.24,37.28,37.09,37.12,103692.0,35.6343,35.6726,35.4908,35.5195,103692.0
2019-01-16 10:35:00,37.12,37.15,37.02,37.04,152826.0,35.5195,35.5482,35.4238,35.443,152826.0
2019-01-16 10:40:00,37.03,37.07,36.92,36.96,137791.0,35.4334,35.4717,35.3281,35.3664,137791.0
2019-01-16 10:45:00,36.97,37.12,36.9,37.12,83278.0,35.376,35.5195,35.309,35.5195,83278.0
2019-01-16 10:50:00,37.12,37.17,37.1,37.15,54441.0,35.5195,35.5674,35.5004,35.5482,54441.0
2019-01-16 10:55:00,37.16,37.17,37.12,37.15,38138.0,35.5578,35.5674,35.5195,35.5482,38138.0
2019-01-16 11:00:00,37.16,37.2,37.02,37.03,66765.0,35.5578,35.5961,35.4238,35.4334,66765.0
2019-01-16 11:05:00,37.03,37.04,36.93,37.02,85145.0,35.4334,35.443,35.3377,35.4238,85145.0
2019-01-16 11:10:00,37.03,37.18,37.03,37.17,55189.0,35.4334,35.5769,35.4334,35.5674,55189.0
2019-01-16 11:15:00,37.16,37.27,37.13,37.25,189851.0,35.5578,35.663,35.5291,35.6439,189851.0
2019-01-16 11:20:00,37.27,37.3,37.23,37.28,151675.0,35.663,35.6918,35.6248,35.6726,151675.0
2019-01-16 11:25:00,37.28,37.28,37.17,37.27,44188.0,35.6726,35.6726,35.5674,35.663,44188.0
2019-01-16 11:30:00,37.26,37.26,37.2,37.25,29006.0,35.6535,35.6535,35.5961,35.6439,29006.0
2019-01-16 11:35:00,37.27,37.34,37.26,37.29,72214.0,35.663,35.73,35.6535,35.6822,72214.0
2019-01-16 11:40:00,37.28,37.3,37.24,37.29,43567.0,35.6726,35.6918,35.6343,35.6822,43567.0
2019-01-16 11:45:00,37.29,37.3,37.08,37.09,59796.0,35.6822,35.6918,35.4812,35.4908,59796.0
2019-01-16 11:50:00,37.08,37.12,37.04,37.05,66875.0,35.4812,35.5195,35.443,35.4525,66875.0
2019-01-16 11:55:00,37.05,37.1,36.99,37.09,61695.0,35.4525,35.5004,35.3951,35.4908,61695.0
2019-01-16 12:00:00,37.09,37.15,37.04,37.1,58339.0,35.4908,35.5482,35.443,35.5004,58339.0
2019-01-16 12:05:00,37.11,37.14,37.07,37.07,30857.0,35.5099,35.5387,35.4717,35.4717,30857.0
2019-01-16 12:10:00,37.1,37.2,37.09,37.14,15010.0,35.5004,35.5961,35.4908,35.5387,15010.0
2019-01-16 12:15:00,37.13,37.17,36.97,37.16,32104.0,35.5291,35.5674,35.376,35.5578,32104.0
2019-01-16 12:20:00,37.14,37.21,37.08,37.18,66564.0,35.5387,35.6056,35.4812,35.5769,66564.0
2019-01-16 12:25:00,37.11,37.18,37.08,37.18,20894.0,35.5099,35.5769,35.4812,35.5769,20894.0
2019-01-16 12:30:00,37.19,37.19,37.1,37.13,13889.0,35.5865,35.5865,35.5004,35.5291,13889.0
2019-01-16 12:35:00,37.15,37.15,37.05,37.11,16011.0,35.5482,35.5482,35.4525,35.5099,16011.0
2019-01-16 12:40:00,37.13,37.2,37.13,37.2,12929.0,35.5291,35.5961,35.5291,35.5961,12929.0
2019-01-16 12:45:00,37.17,37.22,37.15,37.17,31847.0,35.5674,35.6152,35.5482,35.5674,31847.0
2019-01-16 12:50:00,37.19,37.25,37.19,37.23,26335.0,35.5865,35.6439,35.5865,35.6248,26335.0
2019-01-16 12:55:00,37.24,37.28,37.22,37.22,18213.0,35.6343,35.6726,35.6152,35.6152,18213.0
2019-01-16 13:00:00,37.22,37.23,37.19,37.21,46271.0,35.6152,35.6248,35.5865,35.6056,46271.0
2019-01-16 13:05:00,37.21,37.21,37.12,37.18,14309.0,35.6056,35.6056,35.5195,35.5769,14309.0
2019-01-16 13:10:00,37.19,37.22,37.14,37.16,16779.0,35.5865,35.6152,35.5387,35.5578,16779.0
2019-01-16 13:15:00,37.15,37.22,37.11,37.22,20688.0,35.5482,35.6152,35.5099,35.6152,20688.0
2019-01-16 13:20:00,37.21,37.23,37.18,37.21,17513.0,35.6056,35.6248,35.5769,35.6056,17513.0
2019-01-16 13:25:00,37.21,37.23,37.19,37.2,17330.0,35.6056,35.6248,35.5865,35.5961,17330.0
2019-01-16 13:30:00,37.2,37.26,37.2,37.25,47025.0,35.5961,35.6535,35.5961,35.6439,47025.0
2019-01-16 13:35:00,37.22,37.25,37.21,37.23,16533.0,35.6152,35.6439,35.6056,35.6248,16533.0
2019-01-16 13:40:00,37.24,37.25,37.2,37.2,37737.0,35.6343,35.6439,35.5961,35.5961,37737.0
2019-01-16 13:45:00,37.2,37.29,37.17,37.29,45587.0,35.5961,35.6822,35.5674,35.6822,45587.0
2019-01-16 13:50:00,37.28,37.28,37.21,37.24,22013.0,35.6726,35.6726,35.6056,35.6343,22013.0
2019-01-16 13:55:00,37.24,37.28,37.21,37.26,22944.0,35.6343,35.6726,35.6056,35.6535,22944.0
2019-01-16 14:00:00,37.27,37.34,37.26,37.31,54875.0,35.663,35.73,35.6535,35.7013,54875.0
2019-01-16 14:05:00,37.31,37.33,37.29,37.3,23583.0,35.7013,35.7205,35.6822,35.6918,23583.0
2019-01-16 14:10:00,37.3,37.31,37.28,37.29,15652.0,35.6918,35.7013,35.6726,35.6822,15652.0
2019-01-16 14:15:00,37.28,37.36,37.28,37.33,56640.0,35.6726,35.7492,35.6726,35.7205,56640.0
2019-01-16 14:20:00,37.34,37.39,37.33,37.35,38639.0,35.73,35.7779,35.7205,35.7396,38639.0
2019-01-16 14:25:00,37.36,37.37,37.32,37.36,26479.0,35.7492,35.7587,35.7109,35.7492,26479.0
2019-01-16 14:30:00,37.38,37.48,37.36,37.48,70799.0,35.7683,35.864,35.7492,35.864,70799.0
2019-01-16 14:35:00,37.47,37.48,37.41,37.42,35105.0,35.8544,35.864,35.797,35.8066,35105.0
2019-01-16 14:40:00,37.43,37.46,37.38,37.4,64821.0,35.8161,35.8449,35.7683,35.7874,64821.0
2019-01-16 14:45:00,37.39,37.4,37.36,37.39,50301.0,35.7779,35.7874,35.7492,35.7779,50301.0
2019-01-16 14:50:00,37.4,37.41,37.24,37.29,86999.0,35.7874,35.797,35.6343,35.6822,86999.0
2019-01-16 14:55:00,37.29,37.33,37.26,37.27,31419.0,35.6822,35.7205,35.6535,35.663,31419.0
2019-01-16 15:00:00,37.27,37.41,37.26,37.4,91991.0,35.663,35.797,35.6535,35.7874,91991.0
2019-01-16 15:05:00,37.39,37.4,37.33,37.34,85112.0,35.7779,35.7874,35.7205,35.73,85112.0
2019-01-16 15:10:00,37.34,37.36,37.28,37.29,23530.0,35.73,35.7492,35.6726,35.6822,23530.0
2019-01-16 15:15:00,37.3,37.38,37.27,37.37,26001.0,35.6918,35.7683,35.663,35.7587,26001.0
2019-01-16 15:20:00,37.37,37.42,37.36,37.38,48598.0,35.7587,35.8066,35.7492,35.7683,48598.0
2019-01-16 15:25:00,37.39,37.4,37.33,37.38,59020.0,35.7779,35.7874,35.7205,35.7683,59020.0
2019-01-16 15:30:00,37.38,37.39,37.1,37.13,144424.0,35.7683,35.7779,35.5004,35.5291,144424.0
2019-01-16 15:35:00,37.14,37.26,37.13,37.21,81717.0,35.5387,35.6535,35.5291,35.6056,81717.0
2019-01-16 15:40:00,37.23,37.23,37.13,37.18,73171.0,35.6248,35.6248,35.5291,35.5769,73171.0
2019-01-16 15:45:00,37.16,37.21,37.09,37.18,230162.0,35.5578,35.6056,35.4908,35.5769,230162.0
2019-01-16 15:50:00,37.19,37.19,37.1,37.14,241292.0,35.5865,35.5865,35.5004,35.5387,241292.0
2019-01-16 15:55:00,37.14,37.2,36.99,37.03,364445.0,35.5387,35.5961,35.3951,35.4334,364445.0
2019-01-17 09:30:00,36.64,36.86,36.63,36.84,197136.0,35.0602,35.2707,35.0506,35.2516,197136.0
2019-01-17 09:35:00,36.83,36.95,36.83,36.87,102583.0,35.242,35.3568,35.242,35.2803,102583.0
2019-01-17 09:40:00,36.87,36.95,36.87,36.92,79499.0,35.2803,35.3568,35.2803,35.3281,79499.0
2019-01-17 09:45:00,36.93,36.99,36.9,36.94,66379.0,35.3377,35.3951,35.309,35.3473,66379.0
2019-01-17 09:50:00,36.95,37.11,36.91,37.06,60915.0,35.3568,35.5099,35.3186,35.4621,60915.0
2019-01-17 09:55:00,37.06,37.14,37.05,37.08,59821.0,35.4621,35.5387,35.4525,35.4812,59821.0
2019-01-17 10:00:00,37.09,37.09,36.99,37.01,57958.0,35.4908,35.4908,35.3951,35.4143,57958.0
2019-01-17 10:05:00,37.0,37.01,36.95,36.95,41742.0,35.4047,35.4143,35.3568,35.3568,41742.0
2019-01-17 10:10:00,36.94,37.06,36.93,37.06,58885.0,35.3473,35.4621,35.3377,35.4621,58885.0
2019-01-17 10:15:00,37.06,37.18,36.9,36.93,101620.0,35.4621,35.5769,35.309,35.3377,101620.0
2019-01-17 10:20:00,36.94,36.98,36.87,36.96,71185.0,35.3473,35.3855,35.2803,35.3664,71185.0
2019-01-17 10:25:00,36.97,37.13,36.93,37.1,35830.0,35.376,35.5291,35.3377,35.5004,35830.0
2019-01-17 10:30:00,37.11,37.11,37.01,37.08,14036.0,35.5099,35.5099,35.4143,35.4812,14036.0
2019-01-17 10:35:00,37.09,37.15,36.97,36.99,28627.0,35.4908,35.5482,35.376,35.3951,28627.0
2019-01-17 10:40:00,37.01,37.09,36.98,37.06,40003.0,35.4143,35.4908,35.3855,35.4621,40003.0
2019-01-17 10:45:00,37.07,37.08,36.98,37.04,22483.0,35.4717,35.4812,35.3855,35.443,22483.0
2019-01-17 10:50:00,37.04,37.11,37.02,37.08,38312.0,35.443,35.5099,35.4238,35.4812,38312.0
2019-01-17 10:55:00,37.1,37.15,37.06,37.11,25843.0,35.5004,35.5482,35.4621,35.5099,25843.0
2019-01-17 11:00:00,37.11,37.21,37.11,37.17,54635.0,35.5099,35.6056,35.5099,35.5674,54635.0
2019-01-17 11:05:00,37.18,37.26,37.18,37.26,28467.0,35.5769,35.6535,35.5769,35.6535,28467.0
2019-01-17 11:10:00,37.26,37.28,37.22,37.23,22252.0,35.6535,35.6726,35.6152,35.6248,22252.0
2019-01-17 11:15:00,37.23,37.3,37.2,37.2,65924.0,35.6248,35.6918,35.5961,35.5961,65924.0
2019-01-17 11:20:00,37.22,37.26,37.21,37.22,40504.0,35.6152,35.6535,35.6056,35.6152,40504.0
2019-01-17 11:25:00,37.22,37.28,37.19,37.28,20726.0,35.6152,35.6726,35.5865,35.6726,20726.0
2019-01-17 11:30:00,37.26,37.31,37.22,37.3,51002.0,35.6535,35.7013,35.6152,35.6918,51002.0
2019-01-17 11:35:00,37.3,37.32,37.28,37.31,48683.0,35.6918,35.7109,35.6726,35.7013,48683.0
2019-01-17 11:40:00,37.31,37.32,37.29,37.31,10410.0,35.7013,35.7109,35.6822,35.7013,10410.0
2019-01-17 11:45:00,37.31,37.35,37.25,37.29,68190.0,35.7013,35.7396,35.6439,35.6822,68190.0
2019-01-17 11:50:00,37.28,37.29,37.21,37.23,22066.0,35.6726,35.6822,35.6056,35.6248,22066.0
2019-01-17 11:55:00,37.25,37.3,37.25,37.27,21753.0,35.6439,35.6918,35.6439,35.663,21753.0
2019-01-17 12:00:00,37.28,37.34,37.26,37.32,14552.0,35.6726,35.73,35.6535,35.7109,14552.0
2019-01-17 12:05:00,37.31,37.31,37.23,37.26,16931.0,35.7013,35.7013,35.6248,35.6535,16931.0
2019-01-17 12:10:00,37.25,37.34,37.25,37.3,13101.0,35.6439,35.73,35.6439,35.6918,13101.0
2019-01-17 12:15:00,37.31,37.35,37.29,37.29,19702.0,35.7013,35.7396,35.6822,35.6822,19702.0
2019-01-17 12:20:00,37.29,37.31,37.27,37.3,59460.0,35.6822,35.7013,35.663,35.6918,59460.0
2019-01-17 12:25:00,37.29,37.31,37.26,37.31,17384.0,35.6822,35.7013,35.6535,35.7013,17384.0
2019-01-17 12:30:00,37.32,37.34,37.3,37.33,14551.0,35.7109,35.73,35.6918,35.7205,14551.0
2019-01-17 12:35:00,37.33,37.34,37.3,37.32,9781.0,35.7205,35.73,35.6918,35.7109,9781.0
2019-01-17 12:40:00,37.33,37.36,37.29,37.29,22803.0,35.7205,35.7492,35.6822,35.6822,22803.0
2019-01-17 12:45:00,37.3,37.32,37.23,37.26,30464.0,35.6918,35.7109,35.6248,35.6535,30464.0
2019-01-17 12:50:00,37.25,37.28,37.21,37.22,38036.0,35.6439,35.6726,35.6056,35.6152,38036.0
2019-01-17 12:55:00,37.24,37.25,37.14,37.18,40395.0,35.6343,35.6439,35.5387,35.5769,40395.0
2019-01-17 13:00:00,37.19,37.24,37.17,37.23,45864.0,35.5865,35.6343,35.5674,35.6248,45864.0
2019-01-17 13:05:00,37.23,37.3,37.22,37.3,32290.0,35.6248,35.6918,35.6152,35.6918,32290.0
2019-01-17 13:10:00,37.29,37.33,37.28,37.31,23232.0,35.6822,35.7205,35.6726,35.7013,23232.0
2019-01-17 13:15:00,37.3,37.35,37.3,37.34,45995.0,35.6918,35.7396,35.6918,35.73,45995.0
2019-01-17 13:20:00,37.34,37.4,37.34,37.4,27094.0,35.73,35.7874,35.73,35.7874,27094.0
2019-01-17 13:25:00,37.4,37.47,37.4,37.43,45954.0,35.7874,35.8544,35.7874,35.8161,45954.0
2019-01-17 13:30:00,37.43,37.46,37.42,37.44,21285.0,35.8161,35.8449,35.8066,35.8257,21285.0
2019-01-17 13:35:00,37.43,37.45,37.4,37.43,20787.0,35.8161,35.8353,35.7874,35.8161,20787.0
2019-01-17 13:40:00,37.43,37.43,37.34,37.35,39953.0,35.8161,35.8161,35.73,35.7396,39953.0
2019-01-17 13:45:00,37.35,37.4,37.34,37.37,18766.0,35.7396,35.7874,35.73,35.7587,18766.0
2019-01-17 13:50:00,37.37,37.38,37.31,37.36,24359.0,35.7587,35.7683,35.7013,35.7492,24359.0
2019-01-17 13:55:00,37.37,37.44,37.36,37.43,17874.0,35.7587,35.8257,35.7492,35.8161,17874.0
2019-01-17 14:00:00,37.43,37.45,37.4,37.42,30277.0,35.8161,35.8353,35.7874,35.8066,30277.0
2019-01-17 14:05:00,37.43,37.45,37.4,37.41,35824.0,35.8161,35.8353,35.7874,35.797,35824.0
2019-01-17 14:10:00,37.41,37.43,37.37,37.4,25994.0,35.797,35.8161,35.7587,35.7874,25994.0
2019-01-17 14:15:00,37.39,37.41,37.37,37.39,18335.0,35.7779,35.797,35.7587,35.7779,18335.0
2019-01-17 14:20:00,37.39,37.39,37.29,37.31,40363.0,35.7779,35.7779,35.6822,35.7013,40363.0
2019-01-17 14:25:00,37.31,37.35,37.29,37.33,43081.0,35.7013,35.7396,35.6822,35.7205,43081.0
2019-01-17 14:30:00,37.33,37.38,37.3,37.34,32073.0,35.7205,35.7683,35.6918,35.73,32073.0
2019-01-17 14:35:00,37.34,37.63,37.28,37.57,205708.0,35.73,36.0075,35.6726,35.9501,205708.0
2019-01-17 14:40:00,37.57,37.98,37.57,37.98,241998.0,35.9501,36.3424,35.9501,36.3424,241998.0
2019-01-17 14:45:00,37.99,38.31,37.98,38.25,253016.0,36.352,36.6582,36.3424,36.6008,253016.0
2019-01-17 14:50:00,38.26,38.3,37.95,37.96,247848.0,36.6104,36.6486,36.3137,36.3233,247848.0
2019-01-17 14:55:00,37.98,38.04,37.59,37.74,211432.0,36.3424,36.3998,35.9692,36.1128,211432.0
2019-01-17 15:00:00,37.75,37.8,37.46,37.54,154560.0,36.1223,36.1702,35.8449,35.9214,154560.0
2019-01-17 15:05:00,37.51,37.76,37.49,37.63,111112.0,35.8927,36.1319,35.8736,36.0075,111112.0
2019-01-17 15:10:00,37.66,37.69,37.55,37.58,97411.0,36.0362,36.0649,35.931,35.9597,97411.0
2019-01-17 15:15:00,37.57,37.67,37.52,37.67,63824.0,35.9501,36.0458,35.9023,36.0458,63824.0
2019-01-17 15:20:00,37.67,37.73,37.62,37.67,97928.0,36.0458,36.1032,35.998,36.0458,97928.0
2019-01-17 15:25:00,37.67,37.79,37.56,37.77,104013.0,36.0458,36.1606,35.9405,36.1415,104013.0
2019-01-17 15:30:00,37.79,37.93,37.77,37.9,109843.0,36.1606,36.2946,36.1415,36.2659,109843.0
2019-01-17 15:35:00,37.9,37.92,37.82,37.84,96462.0,36.2659,36.285,36.1893,36.2085,96462.0
2019-01-17 15:40:00,37.84,37.88,37.75,37.8,97580.0,36.2085,36.2467,36.1223,36.1702,97580.0
2019-01-17 15:45:00,37.82,37.87,37.72,37.72,92732.0,36.1893,36.2372,36.0936,36.0936,92732.0
2019-01-17 15:50:00,37.75,37.76,37.65,37.73,118376.0,36.1223,36.1319,36.0267,36.1032,118376.0
2019-01-17 15:55:00,37.73,37.91,37.73,37.91,267910.0,36.1032,36.2755,36.1032,36.2755,267910.0
2019-01-18 09:30:00,38.78,38.82,38.55,38.62,239680.0,37.1079,37.1462,36.8879,36.9548,239680.0
2019-01-18 09:35:00,38.65,38.71,38.55,38.57,143370.0,36.9835,37.041,36.8879,36.907,143370.0
2019-01-18 09:40:00,38.58,38.59,38.46,38.5,373939.0,36.9166,36.9261,36.8017,36.84,373939.0
2019-01-18 09:45:00,38.53,38.69,38.51,38.59,147269.0,36.8687,37.0218,36.8496,36.9261,147269.0
2019-01-18 09:50:00,38.58,38.6,38.43,38.49,126083.0,36.9166,36.9357,36.773,36.8304,126083.0
2019-01-18 09:55:00,38.49,38.57,38.41,38.53,130133.0,36.8304,36.907,36.7539,36.8687,130133.0
2019-01-18 10:00:00,38.53,38.56,38.37,38.55,117202.0,36.8687,36.8974,36.7156,36.8879,117202.0
2019-01-18 10:05:00,38.54,38.6,38.44,38.5,97973.0,36.8783,36.9357,36.7826,36.84,97973.0
2019-01-18 10:10:00,38.48,38.58,38.47,38.55,91618.0,36.8209,36.9166,36.8113,36.8879,91618.0
2019-01-18 10:15:00,38.57,38.97,38.56,38.75,191459.0,36.907,37.2897,36.8974,37.0792,191459.0
2019-01-18 10:20:00,38.75,38.82,38.69,38.76,153100.0,37.0792,37.1462,37.0218,37.0888,153100.0
2019-01-18 10:25:00,38.74,38.77,38.59,38.66,67896.0,37.0697,37.0984,36.9261,36.9931,67896.0
2019-01-18 10:30:00,38.67,38.81,38.64,38.76,93517.0,37.0027,37.1366,36.974,37.0888,93517.0
2019-01-18 10:35:00,38.77,38.81,38.69,38.72,91298.0,37.0984,37.1366,37.0218,37.0505,91298.0
2019-01-18 10:40:00,38.73,39.0,38.71,38.95,117775.0,37.0601,37.3185,37.041,37.2706,117775.0
2019-01-18 10:45:00,38.96,39.08,38.94,38.95,106536.0,37.2802,37.395,37.261,37.2706,106536.0
2019-01-18 10:50:00,38.96,39.08,38.89,39.07,159421.0,37.2802,37.395,37.2132,37.3854,159421.0
2019-01-18 10:55:00,39.06,39.08,38.99,39.04,49260.0,37.3759,37.395,37.3089,37.3567,49260.0
2019-01-18 11:00:00,39.03,39.22,38.99,39.22,89636.0,37.3472,37.529,37.3089,37.529,89636.0
2019-01-18 11:05:00,39.24,39.28,39.16,39.19,77859.0,37.5481,37.5864,37.4716,37.5003,77859.0
2019-01-18 11:10:00,39.19,39.2,39.1,39.11,48617.0,37.5003,37.5098,37.4141,37.4237,48617.0
2019-01-18 11:15:00,39.11,39.15,39.06,39.08,62591.0,37.4237,37.462,37.3759,37.395,62591.0
2019-01-18 11:20:00,39.1,39.16,39.04,39.15,84331.0,37.4141,37.4716,37.3567,37.462,84331.0
2019-01-18 11:25:00,39.16,39.32,39.14,39.29,45530.0,37.4716,37.6247,37.4524,37.596,45530.0
2019-01-18 11:30:00,39.28,39.33,39.19,39.23,75987.0,37.5864,37.6342,37.5003,37.5385,75987.0
2019-01-18 11:35:00,39.25,39.31,39.21,39.29,54649.0,37.5577,37.6151,37.5194,37.596,54649.0
2019-01-18 11:40:00,39.3,39.32,39.27,39.28,49523.0,37.6055,37.6247,37.5768,37.5864,49523.0
2019-01-18 11:45:00,39.26,39.31,39.24,39.25,44940.0,37.5672,37.6151,37.5481,37.5577,44940.0
2019-01-18 11:50:00,39.25,39.29,39.2,39.27,61642.0,37.5577,37.596,37.5098,37.5768,61642.0
2019-01-18 11:55:00,39.27,39.4,39.23,39.4,82818.0,37.5768,37.7012,37.5385,37.7012,82818.0
2019-01-18 12:00:00,39.4,39.48,39.4,39.42,191431.0,37.7012,37.7778,37.7012,37.7203,191431.0
2019-01-18 12:05:00,39.41,39.42,39.27,39.33,95201.0,37.7108,37.7203,37.5768,37.6342,95201.0
2019-01-18 12:10:00,39.33,39.53,39.32,39.52,101819.0,37.6342,37.8256,37.6247,37.816,101819.0
2019-01-18 12:15:00,39.53,39.6,39.43,39.46,79631.0,37.8256,37.8926,37.7299,37.7586,79631.0
2019-01-18 12:20:00,39.49,39.54,39.45,39.53,52860.0,37.7873,37.8352,37.7491,37.8256,52860.0
2019-01-18 12:25:00,39.53,39.59,39.51,39.53,50751.0,37.8256,37.883,37.8065,37.8256,50751.0
2019-01-18 12:30:00,39.51,39.58,39.48,39.5,45976.0,37.8065,37.8734,37.7778,37.7969,45976.0
2019-01-18 12:35:00,39.51,39.53,39.45,39.51,33623.0,37.8065,37.8256,37.7491,37.8065,33623.0
2019-01-18 12:40:00,39.51,39.61,39.5,39.53,65178.0,37.8065,37.9022,37.7969,37.8256,65178.0
2019-01-18 12:45:00,39.52,39.53,39.42,39.43,93836.0,37.816,37.8256,37.7203,37.7299,93836.0
2019-01-18 12:50:00,39.44,39.5,39.37,39.43,122446.0,37.7395,37.7969,37.6725,37.7299,122446.0
2019-01-18 12:55:00,39.43,39.52,39.43,39.5,54126.0,37.7299,37.816,37.7299,37.7969,54126.0
2019-01-18 13:00:00,39.51,39.56,39.45,39.48,85225.0,37.8065,37.8543,37.7491,37.7778,85225.0
2019-01-18 13:05:00,39.45,39.45,39.39,39.4,42336.0,37.7491,37.7491,37.6916,37.7012,42336.0
2019-01-18 13:10:00,39.41,39.42,39.34,39.4,71088.0,37.7108,37.7203,37.6438,37.7012,71088.0
2019-01-18 13:15:00,39.4,39.4,39.31,39.37,40564.0,37.7012,37.7012,37.6151,37.6725,40564.0
2019-01-18 13:20:00,39.36,39.45,39.36,39.41,47690.0,37.6629,37.7491,37.6629,37.7108,47690.0
2019-01-18 13:25:00,39.42,39.42,39.24,39.29,80240.0,37.7203,37.7203,37.5481,37.596,80240.0
2019-01-18 13:30:00,39.31,39.32,39.17,39.22,75365.0,37.6151,37.6247,37.4811,37.529,75365.0
2019-01-18 13:35:00,39.23,39.29,39.22,39.24,41587.0,37.5385,37.596,37.529,37.5481,41587.0
2019-01-18 13:40:00,39.22,39.29,39.2,39.27,66239.0,37.529,37.596,37.5098,37.5768,66239.0
2019-01-18 13:45:00,39.26,39.33,39.21,39.31,38029.0,37.5672,37.6342,37.5194,37.6151,38029.0
2019-01-18 13:50:00,39.32,39.34,39.29,39.3,53377.0,37.6247,37.6438,37.596,37.6055,53377.0
2019-01-18 13:55:00,39.31,39.39,39.28,39.38,28474.0,37.6151,37.6916,37.5864,37.6821,28474.0
2019-01-18 14:00:00,39.39,39.4,39.33,39.37,29950.0,37.6916,37.7012,37.6342,37.6725,29950.0
2019-01-18 14:05:00,39.36,39.4,39.29,39.38,62204.0,37.6629,37.7012,37.596,37.6821,62204.0
2019-01-18 14:10:00,39.37,39.37,39.25,39.32,52240.0,37.6725,37.6725,37.5577,37.6247,52240.0
2019-01-18 14:15:00,39.32,39.35,39.21,39.23,95172.0,37.6247,37.6534,37.5194,37.5385,95172.0
2019-01-18 14:20:00,39.22,39.31,39.2,39.31,65164.0,37.529,37.6151,37.5098,37.6151,65164.0
2019-01-18 14:25:00,39.29,39.29,39.12,39.18,77987.0,37.596,37.596,37.4333,37.4907,77987.0
2019-01-18 14:30:00,39.16,39.19,39.08,39.1,54427.0,37.4716,37.5003,37.395,37.4141,54427.0
2019-01-18 14:35:00,39.1,39.12,39.05,39.07,48824.0,37.4141,37.4333,37.3663,37.3854,48824.0
2019-01-18 14:40:00,39.07,39.14,39.0,39.04,106956.0,37.3854,37.4524,37.3185,37.3567,106956.0
2019-01-18 14:45:00,39.06,39.17,39.03,39.16,32244.0,37.3759,37.4811,37.3472,37.4716,32244.0
2019-01-18 14:50:00,39.16,39.21,39.12,39.2,34079.0,37.4716,37.5194,37.4333,37.5098,34079.0
2019-01-18 14:55:00,39.21,39.26,39.18,39.19,35931.0,37.5194,37.5672,37.4907,37.5003,35931.0
2019-01-18 15:00:00,39.18,39.18,39.08,39.12,31648.0,37.4907,37.4907,37.395,37.4333,31648.0
2019-01-18 15:05:00,39.12,39.15,39.1,39.12,17304.0,37.4333,37.462,37.4141,37.4333,17304.0
2019-01-18 15:10:00,39.12,39.25,39.09,39.24,32769.0,37.4333,37.5577,37.4046,37.5481,32769.0
2019-01-18 15:15:00,39.25,39.27,39.21,39.26,54105.0,37.5577,37.5768,37.5194,37.5672,54105.0
2019-01-18 15:20:00,39.27,39.27,39.16,39.16,60353.0,37.5768,37.5768,37.4716,37.4716,60353.0
2019-01-18 15:25:00,39.15,39.23,39.13,39.19,45716.0,37.462,37.5385,37.4428,37.5003,45716.0
2019-01-18 15:30:00,39.19,39.24,39.13,39.16,79642.0,37.5003,37.5481,37.4428,37.4716,79642.0
2019-01-18 15:35:00,39.16,39.28,39.16,39.26,51283.0,37.4716,37.5864,37.4716,37.5672,51283.0
2019-01-18 15:40:00,39.27,39.31,39.23,39.29,47182.0,37.5768,37.6151,37.5385,37.596,47182.0
2019-01-18 15:45:00,39.3,39.37,39.16,39.17,98784.0,37.6055,37.6725,37.4716,37.4811,98784.0
2019-01-18 15:50:00,39.16,39.16,39.06,39.12,87904.0,37.4716,37.4716,37.3759,37.4333,87904.0
2019-01-18 15:55:00,39.12,39.41,39.11,39.36,276747.0,37.4333,37.7108,37.4237,37.6629,276747.0
2019-01-22 09:30:00,38.64,38.72,38.53,38.57,281693.0,36.974,37.0505,36.8687,36.907,281693.0
2019-01-22 09:35:00,38.55,38.73,38.55,38.63,132245.0,36.8879,37.0601,36.8879,36.9644,132245.0
2019-01-22 09:40:00,38.62,38.64,38.47,38.59,147088.0,36.9548,36.974,36.8113,36.9261,147088.0
2019-01-22 09:45:00,38.59,38.6,38.39,38.39,91901.0,36.9261,36.9357,36.7348,36.7348,91901.0
2019-01-22 09:50:00,38.38,38.38,38.29,38.37,174649.0,36.7252,36.7252,36.6391,36.7156,174649.0
2019-01-22 09:55:00,38.37,38.52,38.37,38.45,212036.0,36.7156,36.8591,36.7156,36.7922,212036.0
2019-01-22 10:00:00,38.46,38.46,38.31,38.34,63445.0,36.8017,36.8017,36.6582,36.6869,63445.0
2019-01-22 10:05:00,38.33,38.34,38.08,38.2,152155.0,36.6773,36.6869,36.4381,36.5529,152155.0
2019-01-22 10:10:00,38.19,38.27,38.13,38.13,76588.0,36.5434,36.6199,36.486,36.486,76588.0
2019-01-22 10:15:00,38.15,38.31,38.11,38.23,131619.0,36.5051,36.6582,36.4668,36.5817,131619.0
2019-01-22 10:20:00,38.25,38.4,38.23,38.34,68012.0,36.6008,36.7443,36.5817,36.6869,68012.0
2019-01-22 10:25:00,38.35,38.42,38.28,38.32,52484.0,36.6965,36.7635,36.6295,36.6678,52484.0
2019-01-22 10:30:00,38.33,38.43,38.29,38.41,33822.0,36.6773,36.773,36.6391,36.7539,33822.0
2019-01-22 10:35:00,38.4,38.46,38.33,38.34,49250.0,36.7443,36.8017,36.6773,36.6869,49250.0
2019-01-22 10:40:00,38.34,38.38,38.21,38.29,209345.0,36.6869,36.7252,36.5625,36.6391,209345.0
2019-01-22 10:45:00,38.29,38.32,38.18,38.23,94524.0,36.6391,36.6678,36.5338,36.5817,94524.0
2019-01-22 10:50:00,38.23,38.39,38.21,38.27,164767.0,36.5817,36.7348,36.5625,36.6199,164767.0
2019-01-22 10:55:00,38.3,38.36,38.19,38.21,36927.0,36.6486,36.706,36.5434,36.5625,36927.0
2019-01-22 11:00:00,38.19,38.25,38.11,38.24,70286.0,36.5434,36.6008,36.4668,36.5912,70286.0
2019-01-22 11:05:00,38.23,38.27,38.15,38.2,34421.0,36.5817,36.6199,36.5051,36.5529,34421.0
2019-01-22 11:10:00,38.19,38.26,38.11,38.23,44122.0,36.5434,36.6104,36.4668,36.5817,44122.0
2019-01-22 11:15:00,38.24,38.31,38.22,38.26,46243.0,36.5912,36.6582,36.5721,36.6104,46243.0
2019-01-22 11:20:00,38.26,38.36,38.26,38.34,48872.0,36.6104,36.706,36.6104,36.6869,48872.0
2019-01-22 11:25:00,38.35,38.36,38.25,38.28,24981.0,36.6965,36.706,36.6008,36.6295,24981.0
2019-01-22 11:30:00,38.28,38.35,38.22,38.29,93876.0,36.6295,36.6965,36.5721,36.6391,93876.0
2019-01-22 11:35:00,38.29,38.34,38.23,38.25,171591.0,36.6391,36.6869,36.5817,36.6008,171591.0
2019-01-22 11:40:00,38.23,38.23,37.96,38.05,195710.0,36.5817,36.5817,36.3233,36.4094,195710.0
2019-01-22 11:45:00,38.04,38.1,37.99,38.04,51926.0,36.3998,36.4573,36.352,36.3998,51926.0
2019-01-22 11:50:00,38.02,38.03,37.89,37.91,77079.0,36.3807,36.3903,36.2563,36.2755,77079.0
2019-01-22 11:55:00,37.91,37.91,37.76,37.79,137620.0,36.2755,36.2755,36.1319,36.1606,137620.0
2019-01-22 12:00:00,37.78,37.83,37.7,37.81,119997.0,36.1511,36.1989,36.0745,36.1798,119997.0
2019-01-22 12:05:00,37.8,37.96,37.77,37.91,120475.0,36.1702,36.3233,36.1415,36.2755,120475.0
2019-01-22 12:10:00,37.91,37.94,37.85,37.87,49251.0,36.2755,36.3042,36.218,36.2372,49251.0
2019-01-22 12:15:00,37.87,37.93,37.83,37.86,49395.0,36.2372,36.2946,36.1989,36.2276,49395.0
2019-01-22 12:20:00,37.89,37.92,37.82,37.85,29815.0,36.2563,36.285,36.1893,36.218,29815.0
2019-01-22 12:25:00,37.83,37.86,37.74,37.8,41836.0,36.1989,36.2276,36.1128,36.1702,41836.0
2019-01-22 12:30:00,37.78,37.83,37.74,37.76,52106.0,36.1511,36.1989,36.1128,36.1319,52106.0
2019-01-22 12:35:00,37.77,37.86,37.73,37.81,37262.0,36.1415,36.2276,36.1032,36.1798,37262.0
2019-01-22 12:40:00,37.79,37.88,37.76,37.86,22332.0,36.1606,36.2467,36.1319,36.2276,22332.0
2019-01-22 12:45:00,37.86,37.92,37.83,37.9,20926.0,36.2276,36.285,36.1989,36.2659,20926.0
2019-01-22 12:50:00,37.91,37.93,37.87,37.89,15742.0,36.2755,36.2946,36.2372,36.2563,15742.0
2019-01-22 12:55:00,37.9,37.9,37.82,37.83,81680.0,36.2659,36.2659,36.1893,36.1989,81680.0
2019-01-22 13:00:00,37.8,37.8,37.54,37.57,147619.0,36.1702,36.1702,35.9214,35.9501,147619.0
2019-01-22 13:05:00,37.57,37.6,37.47,37.49,92247.0,35.9501,35.9788,35.8544,35.8736,92247.0
2019-01-22 13:10:00,37.48,37.48,37.34,37.41,133923.0,35.864,35.864,35.73,35.797,133923.0
2019-01-22 13:15:00,37.41,37.47,37.28,37.3,56700.0,35.797,35.8544,35.6726,35.6918,56700.0
2019-01-22 13:20:00,37.28,37.52,37.27,37.43,119987.0,35.6726,35.9023,35.663,35.8161,119987.0
2019-01-22 13:25:00,37.43,37.54,37.41,37.5,44506.0,35.8161,35.9214,35.797,35.8831,44506.0
2019-01-22 13:30:00,37.48,37.55,37.44,37.53,39069.0,35.864,35.931,35.8257,35.9118,39069.0
2019-01-22 13:35:00,37.53,37.6,37.51,37.56,41505.0,35.9118,35.9788,35.8927,35.9405,41505.0
2019-01-22 13:40:00,37.57,37.61,37.47,37.48,35512.0,35.9501,35.9884,35.8544,35.864,35512.0
2019-01-22 13:45:00,37.46,37.6,37.45,37.6,42432.0,35.8449,35.9788,35.8353,35.9788,42432.0
2019-01-22 13:50:00,37.59,37.67,37.56,37.6,45048.0,35.9692,36.0458,35.9405,35.9788,45048.0
2019-01-22 13:55:00,37.62,37.69,37.62,37.63,42792.0,35.998,36.0649,35.998,36.0075,42792.0
2019-01-22 14:00:00,37.62,37.64,37.49,37.51,44694.0,35.998,36.0171,35.8736,35.8927,44694.0
2019-01-22 14:05:00,37.51,37.62,37.48,37.48,44402.0,35.8927,35.998,35.864,35.864,44402.0
2019-01-22 14:10:00,37.49,37.55,37.43,37.46,45746.0,35.8736,35.931,35.8161,35.8449,45746.0
2019-01-22 14:15:00,37.47,37.58,37.47,37.51,40487.0,35.8544,35.9597,35.8544,35.8927,40487.0
2019-01-22 14:20:00,37.53,37.56,37.33,37.37,43713.0,35.9118,35.9405,35.7205,35.7587,43713.0
2019-01-22 14:25:00,37.35,37.42,37.32,37.33,51932.0,35.7396,35.8066,35.7109,35.7205,51932.0
2019-01-22 14:30:00,37.33,37.4,37.32,37.37,49227.0,35.7205,35.7874,35.7109,35.7587,49227.0
2019-01-22 14:35:00,37.38,37.4,37.21,37.28,105829.0,35.7683,35.7874,35.6056,35.6726,105829.0
2019-01-22 14:40:00,37.28,37.4,37.14,37.14,103450.0,35.6726,35.7874,35.5387,35.5387,103450.0
2019-01-22 14:45:00,37.15,37.25,37.07,37.1,90440.0,35.5482,35.6439,35.4717,35.5004,90440.0
2019-01-22 14:50:00,37.1,37.21,37.06,37.15,102818.0,35.5004,35.6056,35.4621,35.5482,102818.0
2019-01-22 14:55:00,37.17,37.28,37.16,37.26,97252.0,35.5674,35.6726,35.5578,35.6535,97252.0
2019-01-22 15:00:00,37.26,37.27,37.09,37.13,76300.0,35.6535,35.663,35.4908,35.5291,76300.0
2019-01-22 15:05:00,37.12,37.17,37.0,37.04,75693.0,35.5195,35.5674,35.4047,35.443,75693.0
2019-01-22 15:10:00,37.07,37.17,37.0,37.12,67142.0,35.4717,35.5674,35.4047,35.5195,67142.0
2019-01-22 15:15:00,37.13,37.23,37.11,37.22,41173.0,35.5291,35.6248,35.5099,35.6152,41173.0
2019-01-22 15:20:00,37.22,37.43,37.22,37.38,149998.0,35.6152,35.8161,35.6152,35.7683,149998.0
2019-01-22 15:25:00,37.38,37.41,37.32,37.39,74910.0,35.7683,35.797,35.7109,35.7779,74910.0
2019-01-22 15:30:00,37.39,37.41,37.16,37.16,67232.0,35.7779,35.797,35.5578,35.5578,67232.0
2019-01-22 15:35:00,37.15,37.61,37.04,37.61,262173.0,35.5482,35.9884,35.443,35.9884,262173.0
2019-01-22 15:40:00,37.6,37.71,37.38,37.39,218058.0,35.9788,36.0841,35.7683,35.7779,218058.0
2019-01-22 15:45:00,37.37,37.37,37.26,37.28,121005.0,35.7587,35.7587,35.6535,35.6726,121005.0
2019-01-22 15:50:00,37.29,37.35,37.18,37.22,106631.0,35.6822,35.7396,35.5769,35.6152,106631.0
2019-01-22 15:55:00,37.24,37.8,37.17,37.79,324059.0,35.6343,36.1702,35.5674,36.1606,324059.0
2019-01-23 09:30:00,38.3,38.39,38.23,38.38,181831.0,36.6486,36.7348,36.5817,36.7252,181831.0
2019-01-23 09:35:00,38.4,38.48,38.33,38.38,199362.0,36.7443,36.8209,36.6773,36.7252,199362.0
2019-01-23 09:40:00,38.38,38.42,38.27,38.29,251964.0,36.7252,36.7635,36.6199,36.6391,251964.0
2019-01-23 09:45:00,38.3,38.55,38.29,38.5,97661.0,36.6486,36.8879,36.6391,36.84,97661.0
2019-01-23 09:50:00,38.5,38.55,38.42,38.5,53817.0,36.84,36.8879,36.7635,36.84,53817.0
2019-01-23 09:55:00,38.48,38.55,38.46,38.47,48368.0,36.8209,36.8879,36.8017,36.8113,48368.0
2019-01-23 10:00:00,38.48,38.6,38.37,38.57,110931.0,36.8209,36.9357,36.7156,36.907,110931.0
2019-01-23 10:05:00,38.56,38.57,38.41,38.43,38320.0,36.8974,36.907,36.7539,36.773,38320.0
2019-01-23 10:10:00,38.45,38.49,38.36,38.4,48366.0,36.7922,36.8304,36.706,36.7443,48366.0
2019-01-23 10:15:00,38.4,38.44,38.21,38.21,113853.0,36.7443,36.7826,36.5625,36.5625,113853.0
2019-01-23 10:20:00,38.21,38.28,38.13,38.16,76176.0,36.5625,36.6295,36.486,36.5147,76176.0
2019-01-23 10:25:00,38.17,38.2,38.03,38.07,60389.0,36.5242,36.5529,36.3903,36.4286,60389.0
2019-01-23 10:30:00,38.07,38.13,37.97,38.07,109520.0,36.4286,36.486,36.3329,36.4286,109520.0
2019-01-23 10:35:00,38.07,38.12,37.99,38.0,53040.0,36.4286,36.4764,36.352,36.3616,53040.0
2019-01-23 10:40:00,37.99,38.02,37.83,37.84,95734.0,36.352,36.3807,36.1989,36.2085,95734.0
2019-01-23 10:45:00,37.85,37.91,37.8,37.82,76341.0,36.218,36.2755,36.1702,36.1893,76341.0
2019-01-23 10:50:00,37.81,37.84,37.7,37.79,121555.0,36.1798,36.2085,36.0745,36.1606,121555.0
2019-01-23 10:55:00,37.79,37.8,37.69,37.78,64091.0,36.1606,36.1702,36.0649,36.1511,64091.0
2019-01-23 11:00:00,37.78,37.84,37.7,37.84,68941.0,36.1511,36.2085,36.0745,36.2085,68941.0
2019-01-23 11:05:00,37.84,37.88,37.78,37.82,88902.0,36.2085,36.2467,36.1511,36.1893,88902.0
2019-01-23 11:10:00,37.85,37.94,37.84,37.85,89116.0,36.218,36.3042,36.2085,36.218,89116.0
2019-01-23 11:15:00,37.86,37.89,37.59,37.65,178881.0,36.2276,36.2563,35.9692,36.0267,178881.0
2019-01-23 11:20:00,37.65,37.65,37.5,37.51,86076.0,36.0267,36.0267,35.8831,35.8927,86076.0
2019-01-23 11:25:00,37.52,37.59,37.41,37.58,101411.0,35.9023,35.9692,35.797,35.9597,101411.0
2019-01-23 11:30:00,37.58,37.64,37.5,37.64,47829.0,35.9597,36.0171,35.8831,36.0171,47829.0
2019-01-23 11:35:00,37.62,37.65,37.52,37.54,27777.0,35.998,36.0267,35.9023,35.9214,27777.0
2019-01-23 11:40:00,37.58,37.59,37.45,37.46,55518.0,35.9597,35.9692,35.8353,35.8449,55518.0
2019-01-23 11:45:00,37.44,37.47,37.22,37.23,125689.0,35.8257,35.8544,35.6152,35.6248,125689.0
2019-01-23 11:50:00,37.25,37.28,37.04,37.08,101491.0,35.6439,35.6726,35.443,35.4812,101491.0
2019-01-23 11:55:00,37.09,37.15,36.97,37.06,101601.0,35.4908,35.5482,35.376,35.4621,101601.0
2019-01-23 12:00:00,37.09,37.19,37.01,37.16,71251.0,35.4908,35.5865,35.4143,35.5578,71251.0
2019-01-23 12:05:00,37.16,37.24,36.85,36.96,431296.0,35.5578,35.6343,35.2612,35.3664,431296.0
2019-01-23 12:10:00,36.95,37.06,36.92,36.99,130352.0,35.3568,35.4621,35.3281,35.3951,130352.0
2019-01-23 12:15:00,36.98,36.98,36.83,36.92,78313.0,35.3855,35.3855,35.242,35.3281,78313.0
2019-01-23 12:20:00,36.94,37.13,36.9,37.1,81384.0,35.3473,35.5291,35.309,35.5004,81384.0
2019-01-23 12:25:00,37.1,37.22,37.07,37.19,118205.0,35.5004,35.6152,35.4717,35.5865,118205.0
2019-01-23 12:30:00,37.15,37.32,37.14,37.24,64921.0,35.5482,35.7109,35.5387,35.6343,64921.0
2019-01-23 12:35:00,37.24,37.25,37.14,37.21,41088.0,35.6343,35.6439,35.5387,35.6056,41088.0
2019-01-23 12:40:00,37.2,37.3,37.17,37.3,44939.0,35.5961,35.6918,35.5674,35.6918,44939.0
2019-01-23 12:45:00,37.32,37.43,37.31,37.39,238773.0,35.7109,35.8161,35.7013,35.7779,238773.0
2019-01-23 12:50:00,37.38,37.45,37.34,37.38,55677.0,35.7683,35.8353,35.73,35.7683,55677.0
2019-01-23 12:55:00,37.38,37.5,37.32,37.47,416581.0,35.7683,35.8831,35.7109,35.8544,416581.0
2019-01-23 13:00:00,37.47,37.48,37.26,37.29,71378.0,35.8544,35.864,35.6535,35.6822,71378.0
2019-01-23 13:05:00,37.28,37.45,37.2,37.44,128195.0,35.6726,35.8353,35.5961,35.8257,128195.0
2019-01-23 13:10:00,37.44,37.45,37.31,37.39,47796.0,35.8257,35.8353,35.7013,35.7779,47796.0
2019-01-23 13:15:00,37.36,37.59,37.35,37.5,76297.0,35.7492,35.9692,35.7396,35.8831,76297.0
2019-01-23 13:20:00,37.5,37.56,37.5,37.52,42324.0,35.8831,35.9405,35.8831,35.9023,42324.0
2019-01-23 13:25:00,37.52,37.55,37.43,37.43,36865.0,35.9023,35.931,35.8161,35.8161,36865.0
2019-01-23 13:30:00,37.44,37.61,37.44,37.53,41276.0,35.8257,35.9884,35.8257,35.9118,41276.0
2019-01-23 13:35:00,37.56,37.62,37.55,37.57,36509.0,35.9405,35.998,35.931,35.9501,36509.0
2019-01-23 13:40:00,37.56,37.62,37.49,37.59,56307.0,35.9405,35.998,35.8736,35.9692,56307.0
2019-01-23 13:45:00,37.6,37.66,37.59,37.6,29813.0,35.9788,36.0362,35.9692,35.9788,29813.0
2019-01-23 13:50:00,37.59,37.63,37.52,37.61,79915.0,35.9692,36.0075,35.9023,35.9884,79915.0
2019-01-23 13:55:00,37.6,37.65,37.51,37.59,80356.0,35.9788,36.0267,35.8927,35.9692,80356.0
2019-01-23 14:00:00,37.62,37.82,37.59,37.79,65923.0,35.998,36.1893,35.9692,36.1606,65923.0
2019-01-23 14:05:00,37.79,37.8,37.74,37.76,44046.0,36.1606,36.1702,36.1128,36.1319,44046.0
2019-01-23 14:10:00,37.76,37.79,37.72,37.72,24709.0,36.1319,36.1606,36.0936,36.0936,24709.0
2019-01-23 14:15:00,37.73,37.73,37.52,37.55,67533.0,36.1032,36.1032,35.9023,35.931,67533.0
2019-01-23 14:20:00,37.56,37.72,37.55,37.7,46091.0,35.9405,36.0936,35.931,36.0745,46091.0
2019-01-23 14:25:00,37.71,37.78,37.65,37.74,25384.0,36.0841,36.1511,36.0267,36.1128,25384.0
2019-01-23 14:30:00,37.73,37.73,37.53,37.69,68970.0,36.1032,36.1032,35.9118,36.0649,68970.0
2019-01-23 14:35:00,37.69,37.74,37.56,37.62,29033.0,36.0649,36.1128,35.9405,35.998,29033.0
2019-01-23 14:40:00,37.61,37.62,37.45,37.46,38742.0,35.9884,35.998,35.8353,35.8449,38742.0
2019-01-23 14:45:00,37.44,37.47,37.37,37.45,54176.0,35.8257,35.8544,35.7587,35.8353,54176.0
2019-01-23 14:50:00,37.46,37.59,37.46,37.5,38371.0,35.8449,35.9692,35.8449,35.8831,38371.0
2019-01-23 14:55:00,37.51,37.59,37.47,37.55,21039.0,35.8927,35.9692,35.8544,35.931,21039.0
2019-01-23 15:00:00,37.52,37.7,37.52,37.65,41125.0,35.9023,36.0745,35.9023,36.0267,41125.0
2019-01-23 15:05:00,37.66,37.75,37.54,37.59,81432.0,36.0362,36.1223,35.9214,35.9692,81432.0
2019-01-23 15:10:00,37.58,37.71,37.57,37.67,21307.0,35.9597,36.0841,35.9501,36.0458,21307.0
2019-01-23 15:15:00,37.67,37.86,37.67,37.83,47817.0,36.0458,36.2276,36.0458,36.1989,47817.0
2019-01-23 15:20:00,37.84,37.98,37.83,37.88,62760.0,36.2085,36.3424,36.1989,36.2467,62760.0
2019-01-23 15:25:00,37.88,37.95,37.84,37.93,65471.0,36.2467,36.3137,36.2085,36.2946,65471.0
2019-01-23 15:30:00,37.94,37.95,37.78,37.8,229024.0,36.3042,36.3137,36.1511,36.1702,229024.0
2019-01-23 15:35:00,37.8,37.88,37.78,37.84,61129.0,36.1702,36.2467,36.1511,36.2085,61129.0
2019-01-23 15:40:00,37.87,37.92,37.8,37.86,324729.0,36.2372,36.285,36.1702,36.2276,324729.0
2019-01-23 15:45:00,37.88,37.93,37.8,37.91,66416.0,36.2467,36.2946,36.1702,36.2755,66416.0
2019-01-23 15:50:00,37.91,37.91,37.75,37.77,80946.0,36.2755,36.2755,36.1223,36.1415,80946.0
2019-01-23 15:55:00,37.77,37.98,37.77,37.94,162727.0,36.1415,36.3424,36.1415,36.3042,162727.0
2019-01-24 09:30:00,37.93,37.94,37.77,37.85,79636.0,36.2946,36.3042,36.1415,36.218,79636.0
2019-01-24 09:35:00,37.83,37.96,37.68,37.74,90885.0,36.1989,36.3233,36.0554,36.1128,90885.0
2019-01-24 09:40:00,37.74,37.78,37.6,37.77,78920.0,36.1128,36.1511,35.9788,36.1415,78920.0
2019-01-24 09:45:00,37.77,38.05,37.76,37.87,122798.0,36.1415,36.4094,36.1319,36.2372,122798.0
2019-01-24 09:50:00,37.87,37.99,37.85,37.88,68576.0,36.2372,36.352,36.218,36.2467,68576.0
2019-01-24 09:55:00,37.91,37.92,37.7,37.8,70660.0,36.2755,36.285,36.0745,36.1702,70660.0
2019-01-24 10:00:00,37.79,37.84,37.68,37.84,49757.0,36.1606,36.2085,36.0554,36.2085,49757.0
2019-01-24 10:05:00,37.8,37.97,37.8,37.95,63400.0,36.1702,36.3329,36.1702,36.3137,63400.0
2019-01-24 10:10:00,37.95,38.12,37.92,38.12,79485.0,36.3137,36.4764,36.285,36.4764,79485.0
2019-01-24 10:15:00,38.14,38.24,38.12,38.17,190699.0,36.4955,36.5912,36.4764,36.5242,190699.0
2019-01-24 10:20:00,38.17,38.22,38.08,38.17,134828.0,36.5242,36.5721,36.4381,36.5242,134828.0
2019-01-24 10:25:00,38.16,38.34,38.11,38.29,147899.0,36.5147,36.6869,36.4668,36.6391,147899.0
2019-01-24 10:30:00,38.3,38.32,38.22,38.22,240189.0,36.6486,36.6678,36.5721,36.5721,240189.0
2019-01-24 10:35:00,38.23,38.23,38.08,38.17,97381.0,36.5817,36.5817,36.4381,36.5242,97381.0
2019-01-24 10:40:00,38.18,38.2,38.11,38.16,22459.0,36.5338,36.5529,36.4668,36.5147,22459.0
2019-01-24 10:45:00,38.11,38.18,37.99,37.99,61617.0,36.4668,36.5338,36.352,36.352,61617.0
2019-01-24 10:50:00,38.0,38.03,37.89,37.95,54662.0,36.3616,36.3903,36.2563,36.3137,54662.0
2019-01-24 10:55:00,37.95,38.05,37.92,38.02,60798.0,36.3137,36.4094,36.285,36.3807,60798.0
2019-01-24 11:00:00,38.01,38.1,37.97,38.08,70139.0,36.3711,36.4573,36.3329,36.4381,70139.0
2019-01-24 11:05:00,38.06,38.07,38.0,38.02,40320.0,36.419,36.4286,36.3616,36.3807,40320.0
2019-01-24 11:10:00,38.06,38.08,37.76,37.83,115356.0,36.419,36.4381,36.1319,36.1989,115356.0
2019-01-24 11:15:00,37.81,37.95,37.77,37.81,43800.0,36.1798,36.3137,36.1415,36.1798,43800.0
2019-01-24 11:20:00,37.8,37.86,37.72,37.83,42580.0,36.1702,36.2276,36.0936,36.1989,42580.0
2019-01-24 11:25:00,37.82,37.93,37.81,37.89,27578.0,36.1893,36.2946,36.1798,36.2563,27578.0
2019-01-24 11:30:00,37.88,37.93,37.78,37.92,76047.0,36.2467,36.2946,36.1511,36.285,76047.0
2019-01-24 11:35:00,37.89,38.09,37.86,38.09,56560.0,36.2563,36.4477,36.2276,36.4477,56560.0
2019-01-24 11:40:00,38.09,38.1,38.06,38.08,45306.0,36.4477,36.4573,36.419,36.4381,45306.0
2019-01-24 11:45:00,38.09,38.25,38.09,38.16,90486.0,36.4477,36.6008,36.4477,36.5147,90486.0
2019-01-24 11:50:00,38.17,38.17,38.05,38.11,36324.0,36.5242,36.5242,36.4094,36.4668,36324.0
2019-01-24 11:55:00,38.14,38.21,38.11,38.19,29296.0,36.4955,36.5625,36.4668,36.5434,29296.0
2019-01-24 12:00:00,38.17,38.19,38.08,38.08,17958.0,36.5242,36.5434,36.4381,36.4381,17958.0
2019-01-24 12:05:00,38.08,38.09,38.01,38.04,43538.0,36.4381,36.4477,36.3711,36.3998,43538.0
2019-01-24 12:10:00,38.04,38.06,37.98,38.02,26980.0,36.3998,36.419,36.3424,36.3807,26980.0
2019-01-24 12:15:00,38.01,38.07,38.0,38.04,18943.0,36.3711,36.4286,36.3616,36.3998,18943.0
2019-01-24 12:20:00,38.02,38.03,37.95,37.97,31333.0,36.3807,36.3903,36.3137,36.3329,31333.0
2019-01-24 12:25:00,37.97,38.02,37.94,37.95,21300.0,36.3329,36.3807,36.3042,36.3137,21300.0
2019-01-24 12:30:00,37.95,38.01,37.92,37.94,68092.0,36.3137,36.3711,36.285,36.3042,68092.0
2019-01-24 12:35:00,37.94,37.94,37.81,37.87,44417.0,36.3042,36.3042,36.1798,36.2372,44417.0
2019-01-24 12:40:00,37.87,37.89,37.82,37.87,34960.0,36.2372,36.2563,36.1893,36.2372,34960.0
2019-01-24 12:45:00,37.87,37.91,37.82,37.83,125997.0,36.2372,36.2755,36.1893,36.1989,125997.0
2019-01-24 12:50:00,37.81,37.82,37.68,37.74,70030.0,36.1798,36.1893,36.0554,36.1128,70030.0
2019-01-24 12:55:00,37.74,37.77,37.73,37.76,26261.0,36.1128,36.1415,36.1032,36.1319,26261.0
2019-01-24 13:00:00,37.76,37.8,37.63,37.69,81115.0,36.1319,36.1702,36.0075,36.0649,81115.0
2019-01-24 13:05:00,37.7,37.71,37.63,37.67,158958.0,36.0745,36.0841,36.0075,36.0458,158958.0
2019-01-24 13:10:00,37.67,37.67,37.46,37.55,147746.0,36.0458,36.0458,35.8449,35.931,147746.0
2019-01-24 13:15:00,37.53,37.58,37.43,37.57,90969.0,35.9118,35.9597,35.8161,35.9501,90969.0
2019-01-24 13:20:00,37.57,37.61,37.53,37.55,48077.0,35.9501,35.9884,35.9118,35.931,48077.0
2019-01-24 13:25:00,37.54,37.61,37.49,37.56,38649.0,35.9214,35.9884,35.8736,35.9405,38649.0
2019-01-24 13:30:00,37.55,37.71,37.54,37.7,197140.0,35.931,36.0841,35.9214,36.0745,197140.0
2019-01-24 13:35:00,37.7,37.73,37.63,37.65,141291.0,36.0745,36.1032,36.0075,36.0267,141291.0
2019-01-24 13:40:00,37.66,37.69,37.5,37.5,56316.0,36.0362,36.0649,35.8831,35.8831,56316.0
2019-01-24 13:45:00,37.51,37.66,37.5,37.64,221868.0,35.8927,36.0362,35.8831,36.0171,221868.0
2019-01-24 13:50:00,37.64,37.73,37.63,37.71,54070.0,36.0171,36.1032,36.0075,36.0841,54070.0
2019-01-24 13:55:00,37.71,37.76,37.67,37.73,51681.0,36.0841,36.1319,36.0458,36.1032,51681.0
2019-01-24 14:00:00,37.73,37.73,37.6,37.7,59590.0,36.1032,36.1032,35.9788,36.0745,59590.0
2019-01-24 14:05:00,37.7,37.84,37.7,37.77,84969.0,36.0745,36.2085,36.0745,36.1415,84969.0
2019-01-24 14:10:00,37.77,37.79,37.72,37.77,47728.0,36.1415,36.1606,36.0936,36.1415,47728.0
2019-01-24 14:15:00,37.76,37.8,37.73,37.75,25662.0,36.1319,36.1702,36.1032,36.1223,25662.0
2019-01-24 14:20:00,37.76,37.84,37.72,37.74,66461.0,36.1319,36.2085,36.0936,36.1128,66461.0
2019-01-24 14:25:00,37.75,37.81,37.75,37.8,23406.0,36.1223,36.1798,36.1223,36.1702,23406.0
2019-01-24 14:30:00,37.77,37.8,37.71,37.79,22694.0,36.1415,36.1702,36.0841,36.1606,22694.0
2019-01-24 14:35:00,37.79,37.95,37.78,37.93,114619.0,36.1606,36.3137,36.1511,36.2946,114619.0
2019-01-24 14:40:00,37.92,37.93,37.86,37.88,55436.0,36.285,36.2946,36.2276,36.2467,55436.0
2019-01-24 14:45:00,37.87,37.92,37.83,37.84,11447.0,36.2372,36.285,36.1989,36.2085,11447.0
2019-01-24 14:50:00,37.85,37.89,37.84,37.89,27525.0,36.218,36.2563,36.2085,36.2563,27525.0
2019-01-24 14:55:00,37.91,37.92,37.83,37.9,46357.0,36.2755,36.285,36.1989,36.2659,46357.0
2019-01-24 15:00:00,37.89,37.94,37.85,37.92,35062.0,36.2563,36.3042,36.218,36.285,35062.0
2019-01-24 15:05:00,37.93,38.01,37.93,37.99,59224.0,36.2946,36.3711,36.2946,36.352,59224.0
2019-01-24 15:10:00,37.97,38.09,37.94,38.06,35470.0,36.3329,36.4477,36.3042,36.419,35470.0
2019-01-24 15:15:00,38.06,38.12,38.02,38.02,41390.0,36.419,36.4764,36.3807,36.3807,41390.0
2019-01-24 15:20:00,38.02,38.04,38.0,38.02,40126.0,36.3807,36.3998,36.3616,36.3807,40126.0
2019-01-24 15:25:00,38.02,38.07,38.01,38.02,26331.0,36.3807,36.4286,36.3711,36.3807,26331.0
2019-01-24 15:30:00,38.03,38.03,37.92,37.96,74435.0,36.3903,36.3903,36.285,36.3233,74435.0
2019-01-24 15:35:00,37.97,38.0,37.92,37.92,26506.0,36.3329,36.3616,36.285,36.285,26506.0
2019-01-24 15:40:00,37.92,37.96,37.91,37.93,25801.0,36.285,36.3233,36.2755,36.2946,25801.0
2019-01-24 15:45:00,37.92,38.01,37.92,37.98,54961.0,36.285,36.3711,36.285,36.3424,54961.0
2019-01-24 15:50:00,37.99,38.05,37.98,38.03,153532.0,36.352,36.4094,36.3424,36.3903,153532.0
2019-01-24 15:55:00,38.04,38.13,38.03,38.07,418265.0,36.3998,36.486,36.3903,36.4286,418265.0
2019-01-25 09:30:00,38.91,38.95,38.77,38.81,421877.0,37.2323,37.2706,37.0984,37.1366,421877.0
2019-01-25 09:35:00,38.79,38.84,38.75,38.78,111435.0,37.1175,37.1654,37.0792,37.1079,111435.0
2019-01-25 09:40:00,38.79,38.89,38.72,38.79,251417.0,37.1175,37.2132,37.0505,37.1175,251417.0
2019-01-25 09:45:00,38.8,38.92,38.76,38.86,144563.0,37.1271,37.2419,37.0888,37.1845,144563.0
2019-01-25 09:50:00,38.88,39.02,38.87,38.91,209998.0,37.2036,37.3376,37.1941,37.2323,209998.0
2019-01-25 09:55:00,38.92,38.98,38.84,38.98,57760.0,37.2419,37.2993,37.1654,37.2993,57760.0
2019-01-25 10:00:00,38.98,39.07,38.97,39.07,88991.0,37.2993,37.3854,37.2897,37.3854,88991.0
2019-01-25 10:05:00,39.05,39.14,39.05,39.13,53719.0,37.3663,37.4524,37.3663,37.4428,53719.0
2019-01-25 10:10:00,39.13,39.22,39.08,39.21,104983.0,37.4428,37.529,37.395,37.5194,104983.0
2019-01-25 10:15:00,39.22,39.22,39.14,39.14,51844.0,37.529,37.529,37.4524,37.4524,51844.0
2019-01-25 10:20:00,39.14,39.15,39.07,39.09,76368.0,37.4524,37.462,37.3854,37.4046,76368.0
2019-01-25 10:25:00,39.1,39.2,39.1,39.16,60521.0,37.4141,37.5098,37.4141,37.4716,60521.0
2019-01-25 10:30:00,39.17,39.27,38.99,39.14,173225.0,37.4811,37.5768,37.3089,37.4524,173225.0
2019-01-25 10:35:00,39.14,39.32,39.14,39.29,100136.0,37.4524,37.6247,37.4524,37.596,100136.0
2019-01-25 10:40:00,39.29,39.36,39.25,39.34,52632.0,37.596,37.6629,37.5577,37.6438,52632.0
2019-01-25 10:45:00,39.36,39.37,39.28,39.29,51576.0,37.6629,37.6725,37.5864,37.596,51576.0
2019-01-25 10:50:00,39.29,39.3,39.22,39.27,64169.0,37.596,37.6055,37.529,37.5768,64169.0
2019-01-25 10:55:00,39.27,39.29,39.23,39.27,128592.0,37.5768,37.596,37.5385,37.5768,128592.0
2019-01-25 11:00:00,39.27,39.31,39.18,39.24,110996.0,37.5768,37.6151,37.4907,37.5481,110996.0
2019-01-25 11:05:00,39.24,39.31,39.22,39.27,28661.0,37.5481,37.6151,37.529,37.5768,28661.0
2019-01-25 11:10:00,39.26,39.27,39.16,39.19,71670.0,37.5672,37.5768,37.4716,37.5003,71670.0
2019-01-25 11:15:00,39.18,39.19,39.12,39.15,56253.0,37.4907,37.5003,37.4333,37.462,56253.0
2019-01-25 11:20:00,39.15,39.15,39.03,39.07,90411.0,37.462,37.462,37.3472,37.3854,90411.0
2019-01-25 11:25:00,39.07,39.09,39.02,39.08,40349.0,37.3854,37.4046,37.3376,37.395,40349.0
2019-01-25 11:30:00,39.09,39.15,39.08,39.13,84122.0,37.4046,37.462,37.395,37.4428,84122.0
2019-01-25 11:35:00,39.12,39.15,39.1,39.13,25050.0,37.4333,37.462,37.4141,37.4428,25050.0
2019-01-25 11:40:00,39.14,39.25,39.13,39.23,59262.0,37.4524,37.5577,37.4428,37.5385,59262.0
2019-01-25 11:45:00,39.23,39.23,39.17,39.21,37156.0,37.5385,37.5385,37.4811,37.5194,37156.0
2019-01-25 11:50:00,39.22,39.24,39.19,39.24,60023.0,37.529,37.5481,37.5003,37.5481,60023.0
2019-01-25 11:55:00,39.23,39.26,39.21,39.22,50599.0,37.5385,37.5672,37.5194,37.529,50599.0
2019-01-25 12:00:00,39.23,39.23,39.13,39.19,85287.0,37.5385,37.5385,37.4428,37.5003,85287.0
2019-01-25 12:05:00,39.18,39.23,39.16,39.18,48248.0,37.4907,37.5385,37.4716,37.4907,48248.0
2019-01-25 12:10:00,39.18,39.2,39.12,39.16,21300.0,37.4907,37.5098,37.4333,37.4716,21300.0
2019-01-25 12:15:00,39.15,39.2,39.14,39.16,15231.0,37.462,37.5098,37.4524,37.4716,15231.0
2019-01-25 12:20:00,39.2,39.22,39.14,39.22,14582.0,37.5098,37.529,37.4524,37.529,14582.0
2019-01-25 12:25:00,39.21,39.41,39.21,39.36,76651.0,37.5194,37.7108,37.5194,37.6629,76651.0
2019-01-25 12:30:00,39.35,39.36,39.26,39.28,61706.0,37.6534,37.6629,37.5672,37.5864,61706.0
2019-01-25 12:35:00,39.27,39.36,39.27,39.36,40436.0,37.5768,37.6629,37.5768,37.6629,40436.0
2019-01-25 12:40:00,39.37,39.38,39.18,39.2,46099.0,37.6725,37.6821,37.4907,37.5098,46099.0
2019-01-25 12:45:00,39.2,39.2,38.95,39.04,152077.0,37.5098,37.5098,37.2706,37.3567,152077.0
2019-01-25 12:50:00,39.08,39.08,38.89,39.0,97904.0,37.395,37.395,37.2132,37.3185,97904.0
2019-01-25 12:55:00,38.99,39.11,38.97,39.1,46698.0,37.3089,37.4237,37.2897,37.4141,46698.0
2019-01-25 13:00:00,39.1,39.16,39.09,39.12,50842.0,37.4141,37.4716,37.4046,37.4333,50842.0
2019-01-25 13:05:00,39.11,39.13,39.05,39.12,31452.0,37.4237,37.4428,37.3663,37.4333,31452.0
2019-01-25 13:10:00,39.09,39.1,39.0,39.09,13709.0,37.4046,37.4141,37.3185,37.4046,13709.0
2019-01-25 13:15:00,39.09,39.15,39.06,39.07,18932.0,37.4046,37.462,37.3759,37.3854,18932.0
2019-01-25 13:20:00,39.08,39.21,39.07,39.18,52847.0,37.395,37.5194,37.3854,37.4907,52847.0
2019-01-25 13:25:00,39.21,39.22,39.14,39.19,55075.0,37.5194,37.529,37.4524,37.5003,55075.0
2019-01-25 13:30:00,39.17,39.21,39.14,39.16,70502.0,37.4811,37.5194,37.4524,37.4716,70502.0
2019-01-25 13:35:00,39.16,39.21,39.07,39.14,58169.0,37.4716,37.5194,37.3854,37.4524,58169.0
2019-01-25 13:40:00,39.15,39.2,39.12,39.19,22782.0,37.462,37.5098,37.4333,37.5003,22782.0
2019-01-25 13:45:00,39.2,39.23,39.18,39.22,52165.0,37.5098,37.5385,37.4907,37.529,52165.0
2019-01-25 13:50:00,39.23,39.23,39.17,39.2,11485.0,37.5385,37.5385,37.4811,37.5098,11485.0
2019-01-25 13:55:00,39.21,39.21,39.17,39.19,25056.0,37.5194,37.5194,37.4811,37.5003,25056.0
2019-01-25 14:00:00,39.2,39.2,39.13,39.2,62686.0,37.5098,37.5098,37.4428,37.5098,62686.0
2019-01-25 14:05:00,39.21,39.23,39.2,39.22,60445.0,37.5194,37.5385,37.5098,37.529,60445.0
2019-01-25 14:10:00,39.22,39.22,39.14,39.2,110178.0,37.529,37.529,37.4524,37.5098,110178.0
2019-01-25 14:15:00,39.19,39.26,39.09,39.17,68726.0,37.5003,37.5672,37.4046,37.4811,68726.0
2019-01-25 14:20:00,39.18,39.18,38.99,39.07,127010.0,37.4907,37.4907,37.3089,37.3854,127010.0
2019-01-25 14:25:00,39.07,39.07,38.89,38.97,96415.0,37.3854,37.3854,37.2132,37.2897,96415.0
2019-01-25 14:30:00,38.95,39.01,38.92,38.96,157674.0,37.2706,37.328,37.2419,37.2802,157674.0
2019-01-25 14:35:00,38.95,39.04,38.92,39.03,82370.0,37.2706,37.3567,37.2419,37.3472,82370.0
2019-01-25 14:40:00,39.04,39.13,39.01,39.1,42739.0,37.3567,37.4428,37.328,37.4141,42739.0
2019-01-25 14:45:00,39.1,39.13,39.07,39.07,63920.0,37.4141,37.4428,37.3854,37.3854,63920.0
2019-01-25 14:50:00,39.06,39.13,39.0,39.09,66426.0,37.3759,37.4428,37.3185,37.4046,66426.0
2019-01-25 14:55:00,39.09,39.18,39.04,39.1,82642.0,37.4046,37.4907,37.3567,37.4141,82642.0
2019-01-25 15:00:00,39.11,39.13,39.04,39.08,14203.0,37.4237,37.4428,37.3567,37.395,14203.0
2019-01-25 15:05:00,39.11,39.11,39.03,39.05,12699.0,37.4237,37.4237,37.3472,37.3663,12699.0
2019-01-25 15:10:00,39.06,39.1,39.04,39.06,10785.0,37.3759,37.4141,37.3567,37.3759,10785.0
2019-01-25 15:15:00,39.1,39.15,39.09,39.12,32165.0,37.4141,37.462,37.4046,37.4333,32165.0
2019-01-25 15:20:00,39.12,39.14,39.05,39.06,28215.0,37.4333,37.4524,37.3663,37.3759,28215.0
2019-01-25 15:25:00,39.07,39.08,38.93,38.96,91260.0,37.3854,37.395,37.2515,37.2802,91260.0
2019-01-25 15:30:00,38.97,38.98,38.8,38.86,119601.0,37.2897,37.2993,37.1271,37.1845,119601.0
2019-01-25 15:35:00,38.86,38.96,38.79,38.96,55604.0,37.1845,37.2802,37.1175,37.2802,55604.0
2019-01-25 15:40:00,38.96,39.07,38.92,39.01,71025.0,37.2802,37.3854,37.2419,37.328,71025.0
2019-01-25 15:45:00,39.02,39.08,38.98,39.04,56901.0,37.3376,37.395,37.2993,37.3567,56901.0
2019-01-25 15:50:00,39.04,39.04,38.9,38.93,41222.0,37.3567,37.3567,37.2228,37.2515,41222.0
2019-01-25 15:55:00,38.93,39.06,38.91,39.02,447489.0,37.2515,37.3759,37.2323,37.3376,447489.0
2019-01-28 09:30:00,37.97,37.97,37.71,37.79,246194.0,36.3329,36.3329,36.0841,36.1606,246194.0
2019-01-28 09:35:00,37.8,37.87,37.67,37.69,326207.0,36.1702,36.2372,36.0458,36.0649,326207.0
2019-01-28 09:40:00,37.67,37.79,37.6,37.78,79916.0,36.0458,36.1606,35.9788,36.1511,79916.0
2019-01-28 09:45:00,37.76,37.84,37.65,37.65,41768.0,36.1319,36.2085,36.0267,36.0267,41768.0
2019-01-28 09:50:00,37.6,37.72,37.5,37.56,106085.0,35.9788,36.0936,35.8831,35.9405,106085.0
2019-01-28 09:55:00,37.55,37.71,37.49,37.67,105305.0,35.931,36.0841,35.8736,36.0458,105305.0
2019-01-28 10:00:00,37.63,37.64,37.45,37.48,72016.0,36.0075,36.0171,35.8353,35.864,72016.0
2019-01-28 10:05:00,37.51,37.76,37.5,37.73,62214.0,35.8927,36.1319,35.8831,36.1032,62214.0
2019-01-28 10:10:00,37.71,37.71,37.54,37.55,36234.0,36.0841,36.0841,35.9214,35.931,36234.0
2019-01-28 10:15:00,37.55,37.76,37.52,37.76,67034.0,35.931,36.1319,35.9023,36.1319,67034.0
2019-01-28 10:20:00,37.75,37.89,37.71,37.85,111582.0,36.1223,36.2563,36.0841,36.218,111582.0
2019-01-28 10:25:00,37.83,37.92,37.79,37.89,92734.0,36.1989,36.285,36.1606,36.2563,92734.0
2019-01-28 10:30:00,37.87,37.92,37.84,37.88,20179.0,36.2372,36.285,36.2085,36.2467,20179.0
2019-01-28 10:35:00,37.87,37.88,37.76,37.78,66386.0,36.2372,36.2467,36.1319,36.1511,66386.0
2019-01-28 10:40:00,37.76,38.0,37.76,37.96,92236.0,36.1319,36.3616,36.1319,36.3233,92236.0
2019-01-28 10:45:00,37.97,37.99,37.76,37.77,119090.0,36.3329,36.352,36.1319,36.1415,119090.0
2019-01-28 10:50:00,37.75,37.85,37.7,37.83,86618.0,36.1223,36.218,36.0745,36.1989,86618.0
2019-01-28 10:55:00,37.83,37.84,37.65,37.65,167505.0,36.1989,36.2085,36.0267,36.0267,167505.0
2019-01-28 11:00:00,37.63,37.69,37.5,37.51,86571.0,36.0075,36.0649,35.8831,35.8927,86571.0
2019-01-28 11:05:00,37.51,37.68,37.5,37.68,209498.0,35.8927,36.0554,35.8831,36.0554,209498.0
2019-01-28 11:10:00,37.65,37.85,37.61,37.82,62903.0,36.0267,36.218,35.9884,36.1893,62903.0
2019-01-28 11:15:00,37.84,37.84,37.7,37.7,56766.0,36.2085,36.2085,36.0745,36.0745,56766.0
2019-01-28 11:20:00,37.73,37.84,37.69,37.77,37392.0,36.1032,36.2085,36.0649,36.1415,37392.0
2019-01-28 11:25:00,37.78,37.86,37.76,37.78,19299.0,36.1511,36.2276,36.1319,36.1511,19299.0
2019-01-28 11:30:00,37.79,37.87,37.72,37.74,49975.0,36.1606,36.2372,36.0936,36.1128,49975.0
2019-01-28 11:35:00,37.74,37.76,37.64,37.66,39210.0,36.1128,36.1319,36.0171,36.0362,39210.0
2019-01-28 11:40:00,37.62,37.62,37.55,37.55,75164.0,35.998,35.998,35.931,35.931,75164.0
2019-01-28 11:45:00,37.53,37.61,37.36,37.47,285075.0,35.9118,35.9884,35.7492,35.8544,285075.0
2019-01-28 11:50:00,37.45,37.51,37.39,37.41,60291.0,35.8353,35.8927,35.7779,35.797,60291.0
2019-01-28 11:55:00,37.39,37.48,37.34,37.35,55502.0,35.7779,35.864,35.73,35.7396,55502.0
2019-01-28 12:00:00,37.35,37.42,37.26,37.37,67429.0,35.7396,35.8066,35.6535,35.7587,67429.0
2019-01-28 12:05:00,37.37,37.47,37.32,37.46,35335.0,35.7587,35.8544,35.7109,35.8449,35335.0
2019-01-28 12:10:00,37.47,37.5,37.43,37.45,28074.0,35.8544,35.8831,35.8161,35.8353,28074.0
2019-01-28 12:15:00,37.49,37.59,37.49,37.53,58825.0,35.8736,35.9692,35.8736,35.9118,58825.0
2019-01-28 12:20:00,37.53,37.62,37.51,37.59,25936.0,35.9118,35.998,35.8927,35.9692,25936.0
2019-01-28 12:25:00,37.63,37.68,37.59,37.64,40808.0,36.0075,36.0554,35.9692,36.0171,40808.0
2019-01-28 12:30:00,37.64,37.69,37.59,37.65,34016.0,36.0171,36.0649,35.9692,36.0267,34016.0
2019-01-28 12:35:00,37.64,37.67,37.57,37.66,31443.0,36.0171,36.0458,35.9501,36.0362,31443.0
2019-01-28 12:40:00,37.66,37.7,37.65,37.65,22204.0,36.0362,36.0745,36.0267,36.0267,22204.0
2019-01-28 12:45:00,37.63,37.69,37.63,37.68,16072.0,36.0075,36.0649,36.0075,36.0554,16072.0
2019-01-28 12:50:00,37.69,37.72,37.63,37.64,23865.0,36.0649,36.0936,36.0075,36.0171,23865.0
2019-01-28 12:55:00,37.62,37.64,37.53,37.57,27583.0,35.998,36.0171,35.9118,35.9501,27583.0
2019-01-28 13:00:00,37.54,37.57,37.48,37.53,31377.0,35.9214,35.9501,35.864,35.9118,31377.0
2019-01-28 13:05:00,37.51,37.62,37.5,37.62,28723.0,35.8927,35.998,35.8831,35.998,28723.0
2019-01-28 13:10:00,37.65,37.73,37.64,37.67,36048.0,36.0267,36.1032,36.0171,36.0458,36048.0
2019-01-28 13:15:00,37.69,37.7,37.66,37.69,21750.0,36.0649,36.0745,36.0362,36.0649,21750.0
2019-01-28 13:20:00,37.69,37.87,37.69,37.79,55517.0,36.0649,36.2372,36.0649,36.1606,55517.0
2019-01-28 13:25:00,37.79,37.79,37.73,37.75,27198.0,36.1606,36.1606,36.1032,36.1223,27198.0
2019-01-28 13:30:00,37.75,37.89,37.75,37.88,82947.0,36.1223,36.2563,36.1223,36.2467,82947.0
2019-01-28 13:35:00,37.9,37.93,37.84,37.87,25965.0,36.2659,36.2946,36.2085,36.2372,25965.0
2019-01-28 13:40:00,37.86,37.89,37.82,37.86,21054.0,36.2276,36.2563,36.1893,36.2276,21054.0
2019-01-28 13:45:00,37.88,37.93,37.86,37.92,35900.0,36.2467,36.2946,36.2276,36.285,35900.0
2019-01-28 13:50:00,37.93,38.0,37.87,37.91,60130.0,36.2946,36.3616,36.2372,36.2755,60130.0
2019-01-28 13:55:00,37.92,37.94,37.89,37.89,22137.0,36.285,36.3042,36.2563,36.2563,22137.0
2019-01-28 14:00:00,37.91,37.96,37.81,37.82,31298.0,36.2755,36.3233,36.1798,36.1893,31298.0
2019-01-28 14:05:00,37.81,37.85,37.8,37.84,52935.0,36.1798,36.218,36.1702,36.2085,52935.0
2019-01-28 14:10:00,37.84,37.85,37.76,37.81,33938.0,36.2085,36.218,36.1319,36.1798,33938.0
2019-01-28 14:15:00,37.8,37.83,37.78,37.82,24143.0,36.1702,36.1989,36.1511,36.1893,24143.0
2019-01-28 14:20:00,37.83,37.87,37.72,37.75,36433.0,36.1989,36.2372,36.0936,36.1223,36433.0
2019-01-28 14:25:00,37.73,37.78,37.71,37.77,24030.0,36.1032,36.1511,36.0841,36.1415,24030.0
2019-01-28 14:30:00,37.77,37.87,37.77,37.86,14885.0,36.1415,36.2372,36.1415,36.2276,14885.0
2019-01-28 14:35:00,37.86,37.88,37.79,37.87,11719.0,36.2276,36.2467,36.1606,36.2372,11719.0
2019-01-28 14:40:00,37.86,37.87,37.78,37.85,16759.0,36.2276,36.2372,36.1511,36.218,16759.0
2019-01-28 14:45:00,37.86,37.99,37.85,37.99,35080.0,36.2276,36.352,36.218,36.352,35080.0
2019-01-28 14:50:00,38.0,38.11,37.99,38.02,122108.0,36.3616,36.4668,36.352,36.3807,122108.0
2019-01-28 14:55:00,38.05,38.09,38.01,38.02,29603.0,36.4094,36.4477,36.3711,36.3807,29603.0
2019-01-28 15:00:00,38.05,38.08,38.0,38.02,21020.0,36.4094,36.4381,36.3616,36.3807,21020.0
2019-01-28 15:05:00,38.02,38.03,37.88,37.93,45316.0,36.3807,36.3903,36.2467,36.2946,45316.0
2019-01-28 15:10:00,37.95,38.09,37.93,38.08,61899.0,36.3137,36.4477,36.2946,36.4381,61899.0
2019-01-28 15:15:00,38.06,38.07,37.96,38.02,23664.0,36.419,36.4286,36.3233,36.3807,23664.0
2019-01-28 15:20:00,38.02,38.14,38.02,38.09,85741.0,36.3807,36.4955,36.3807,36.4477,85741.0
2019-01-28 15:25:00,38.09,38.09,38.01,38.02,45771.0,36.4477,36.4477,36.3711,36.3807,45771.0
2019-01-28 15:30:00,38.03,38.06,37.98,38.04,73134.0,36.3903,36.419,36.3424,36.3998,73134.0
2019-01-28 15:35:00,38.04,38.04,37.99,37.99,25534.0,36.3998,36.3998,36.352,36.352,25534.0
2019-01-28 15:40:00,37.98,38.02,37.92,37.92,42898.0,36.3424,36.3807,36.285,36.285,42898.0
2019-01-28 15:45:00,37.91,38.0,37.87,37.87,58851.0,36.2755,36.3616,36.2372,36.2372,58851.0
2019-01-28 15:50:00,37.87,37.92,37.83,37.89,197798.0,36.2372,36.285,36.1989,36.2563,197798.0
2019-01-28 15:55:00,37.89,38.13,37.88,38.12,353686.0,36.2563,36.486,36.2467,36.4764,353686.0
2019-01-29 09:30:00,38.18,38.25,38.13,38.23,69041.0,36.5338,36.6008,36.486,36.5817,69041.0
2019-01-29 09:35:00,38.22,38.24,38.07,38.12,68942.0,36.5721,36.5912,36.4286,36.4764,68942.0
2019-01-29 09:40:00,38.09,38.17,38.03,38.14,50935.0,36.4477,36.5242,36.3903,36.4955,50935.0
2019-01-29 09:45:00,38.13,38.37,38.09,38.35,134538.0,36.486,36.7156,36.4477,36.6965,134538.0
2019-01-29 09:50:00,38.34,38.41,38.29,38.31,47329.0,36.6869,36.7539,36.6391,36.6582,47329.0
2019-01-29 09:55:00,38.33,38.38,38.28,38.28,28430.0,36.6773,36.7252,36.6295,36.6295,28430.0
2019-01-29 10:00:00,38.31,38.44,38.29,38.39,71435.0,36.6582,36.7826,36.6391,36.7348,71435.0
2019-01-29 10:05:00,38.4,38.41,38.16,38.17,80023.0,36.7443,36.7539,36.5147,36.5242,80023.0
2019-01-29 10:10:00,38.16,38.16,38.0,38.02,69854.0,36.5147,36.5147,36.3616,36.3807,69854.0
2019-01-29 10:15:00,38.02,38.07,37.95,38.07,93452.0,36.3807,36.4286,36.3137,36.4286,93452.0
2019-01-29 10:20:00,38.07,38.07,37.98,38.04,36020.0,36.4286,36.4286,36.3424,36.3998,36020.0
2019-01-29 10:25:00,38.05,38.28,38.05,38.27,180786.0,36.4094,36.6295,36.4094,36.6199,180786.0
2019-01-29 10:30:00,38.3,38.33,38.15,38.16,91116.0,36.6486,36.6773,36.5051,36.5147,91116.0
2019-01-29 10:35:00,38.17,38.19,38.1,38.14,23311.0,36.5242,36.5434,36.4573,36.4955,23311.0
2019-01-29 10:40:00,38.12,38.19,38.02,38.11,47179.0,36.4764,36.5434,36.3807,36.4668,47179.0
2019-01-29 10:45:00,38.12,38.15,37.96,38.01,41729.0,36.4764,36.5051,36.3233,36.3711,41729.0
2019-01-29 10:50:00,38.02,38.02,37.74,37.78,162763.0,36.3807,36.3807,36.1128,36.1511,162763.0
2019-01-29 10:55:00,37.78,37.81,37.56,37.67,122030.0,36.1511,36.1798,35.9405,36.0458,122030.0
2019-01-29 11:00:00,37.66,37.71,37.6,37.66,39081.0,36.0362,36.0841,35.9788,36.0362,39081.0
2019-01-29 11:05:00,37.66,37.82,37.62,37.75,63861.0,36.0362,36.1893,35.998,36.1223,63861.0
2019-01-29 11:10:00,37.77,37.8,37.71,37.77,34576.0,36.1415,36.1702,36.0841,36.1415,34576.0
2019-01-29 11:15:00,37.79,37.83,37.77,37.8,23061.0,36.1606,36.1989,36.1415,36.1702,23061.0
2019-01-29 11:20:00,37.81,37.83,37.73,37.75,35544.0,36.1798,36.1989,36.1032,36.1223,35544.0
2019-01-29 11:25:00,37.75,37.85,37.73,37.78,31670.0,36.1223,36.218,36.1032,36.1511,31670.0
2019-01-29 11:30:00,37.8,37.89,37.8,37.87,99660.0,36.1702,36.2563,36.1702,36.2372,99660.0
2019-01-29 11:35:00,37.86,37.94,37.86,37.93,47190.0,36.2276,36.3042,36.2276,36.2946,47190.0
2019-01-29 11:40:00,37.91,37.93,37.86,37.93,38670.0,36.2755,36.2946,36.2276,36.2946,38670.0
2019-01-29 11:45:00,37.93,37.96,37.9,37.94,25224.0,36.2946,36.3233,36.2659,36.3042,25224.0
2019-01-29 11:50:00,37.93,37.97,37.92,37.96,14383.0,36.2946,36.3329,36.285,36.3233,14383.0
2019-01-29 11:55:00,37.95,37.99,37.91,37.95,18061.0,36.3137,36.352,36.2755,36.3137,18061.0
2019-01-29 12:00:00,37.95,37.96,37.88,37.93,29604.0,36.3137,36.3233,36.2467,36.2946,29604.0
2019-01-29 12:05:00,37.92,37.96,37.91,37.93,17705.0,36.285,36.3233,36.2755,36.2946,17705.0
2019-01-29 12:10:00,37.94,38.09,37.93,38.09,56465.0,36.3042,36.4477,36.2946,36.4477,56465.0
2019-01-29 12:15:00,38.09,38.15,38.05,38.14,48550.0,36.4477,36.5051,36.4094,36.4955,48550.0
2019-01-29 12:20:00,38.12,38.2,38.12,38.14,68258.0,36.4764,36.5529,36.4764,36.4955,68258.0
2019-01-29 12:25:00,38.13,38.13,38.06,38.06,23271.0,36.486,36.486,36.419,36.419,23271.0
2019-01-29 12:30:00,38.06,38.06,37.94,37.98,64724.0,36.419,36.419,36.3042,36.3424,64724.0
2019-01-29 12:35:00,38.0,38.04,37.98,38.03,51380.0,36.3616,36.3998,36.3424,36.3903,51380.0
2019-01-29 12:40:00,38.03,38.06,38.0,38.03,27234.0,36.3903,36.419,36.3616,36.3903,27234.0
2019-01-29 12:45:00,38.02,38.04,37.97,37.98,70680.0,36.3807,36.3998,36.3329,36.3424,70680.0
2019-01-29 12:50:00,37.99,38.08,37.99,38.07,30241.0,36.352,36.4381,36.352,36.4286,30241.0
2019-01-29 12:55:00,38.1,38.11,37.98,38.0,25563.0,36.4573,36.4668,36.3424,36.3616,25563.0
2019-01-29 13:00:00,37.99,37.99,37.91,37.97,37581.0,36.352,36.352,36.2755,36.3329,37581.0
2019-01-29 13:05:00,37.96,38.03,37.96,38.0,16417.0,36.3233,36.3903,36.3233,36.3616,16417.0
2019-01-29 13:10:00,38.0,38.02,37.93,37.94,15620.0,36.3616,36.3807,36.2946,36.3042,15620.0
2019-01-29 13:15:00,37.95,38.07,37.95,38.04,20945.0,36.3137,36.4286,36.3137,36.3998,20945.0
2019-01-29 13:20:00,38.07,38.07,38.02,38.04,8262.0,36.4286,36.4286,36.3807,36.3998,8262.0
2019-01-29 13:25:00,38.04,38.06,38.01,38.05,12576.0,36.3998,36.419,36.3711,36.4094,12576.0
2019-01-29 13:30:00,38.07,38.08,38.03,38.03,34716.0,36.4286,36.4381,36.3903,36.3903,34716.0
2019-01-29 13:35:00,38.03,38.05,37.99,38.05,8947.0,36.3903,36.4094,36.352,36.4094,8947.0
2019-01-29 13:40:00,38.04,38.15,38.01,38.12,46226.0,36.3998,36.5051,36.3711,36.4764,46226.0
2019-01-29 13:45:00,38.13,38.16,38.12,38.13,16521.0,36.486,36.5147,36.4764,36.486,16521.0
2019-01-29 13:50:00,38.13,38.19,38.08,38.09,42270.0,36.486,36.5434,36.4381,36.4477,42270.0
2019-01-29 13:55:00,38.08,38.14,38.08,38.14,15450.0,36.4381,36.4955,36.4381,36.4955,15450.0
2019-01-29 14:00:00,38.14,38.14,38.07,38.08,32934.0,36.4955,36.4955,36.4286,36.4381,32934.0
2019-01-29 14:05:00,38.09,38.11,38.07,38.1,7267.0,36.4477,36.4668,36.4286,36.4573,7267.0
2019-01-29 14:10:00,38.11,38.11,38.06,38.09,25232.0,36.4668,36.4668,36.419,36.4477,25232.0
2019-01-29 14:15:00,38.07,38.08,37.99,38.02,28953.0,36.4286,36.4381,36.352,36.3807,28953.0
2019-01-29 14:20:00,38.0,38.01,37.94,37.96,38077.0,36.3616,36.3711,36.3042,36.3233,38077.0
2019-01-29 14:25:00,37.95,37.96,37.91,37.95,38898.0,36.3137,36.3233,36.2755,36.3137,38898.0
2019-01-29 14:30:00,37.94,38.01,37.93,38.0,27626.0,36.3042,36.3711,36.2946,36.3616,27626.0
2019-01-29 14:35:00,38.01,38.01,37.91,37.95,25301.0,36.3711,36.3711,36.2755,36.3137,25301.0
2019-01-29 14:40:00,37.93,37.96,37.85,37.88,66436.0,36.2946,36.3233,36.218,36.2467,66436.0
2019-01-29 14:45:00,37.88,37.91,37.8,37.83,31651.0,36.2467,36.2755,36.1702,36.1989,31651.0
2019-01-29 14:50:00,37.85,37.86,37.82,37.86,22544.0,36.218,36.2276,36.1893,36.2276,22544.0
2019-01-29 14:55:00,37.85,37.86,37.76,37.77,34930.0,36.218,36.2276,36.1319,36.1415,34930.0
2019-01-29 15:00:00,37.79,37.82,37.73,37.79,60894.0,36.1606,36.1893,36.1032,36.1606,60894.0
2019-01-29 15:05:00,37.8,37.86,37.78,37.84,74175.0,36.1702,36.2276,36.1511,36.2085,74175.0
2019-01-29 15:10:00,37.84,37.86,37.82,37.84,66820.0,36.2085,36.2276,36.1893,36.2085,66820.0
2019-01-29 15:15:00,37.85,37.92,37.84,37.92,51091.0,36.218,36.285,36.2085,36.285,51091.0
2019-01-29 15:20:00,37.92,37.95,37.89,37.95,82831.0,36.285,36.3137,36.2563,36.3137,82831.0
2019-01-29 15:25:00,37.96,37.97,37.89,37.95,57725.0,36.3233,36.3329,36.2563,36.3137,57725.0
2019-01-29 15:30:00,37.95,38.03,37.94,37.98,84403.0,36.3137,36.3903,36.3042,36.3424,84403.0
2019-01-29 15:35:00,37.98,37.99,37.89,37.92,53816.0,36.3424,36.352,36.2563,36.285,53816.0
2019-01-29 15:40:00,37.93,37.99,37.93,37.98,49655.0,36.2946,36.352,36.2946,36.3424,49655.0
2019-01-29 15:45:00,37.98,38.0,37.86,37.86,64357.0,36.3424,36.3616,36.2276,36.2276,64357.0
2019-01-29 15:50:00,37.86,37.88,37.8,37.88,164755.0,36.2276,36.2467,36.1702,36.2467,164755.0
2019-01-29 15:55:00,37.88,37.97,37.85,37.95,260638.0,36.2467,36.3329,36.218,36.3137,260638.0
2019-01-30 09:30:00,38.67,38.75,38.6,38.67,167458.0,37.0027,37.0792,36.9357,37.0027,167458.0
2019-01-30 09:35:00,38.67,38.73,38.61,38.72,72773.0,37.0027,37.0601,36.9453,37.0505,72773.0
2019-01-30 09:40:00,38.71,38.73,38.54,38.57,125541.0,37.041,37.0601,36.8783,36.907,125541.0
2019-01-30 09:45:00,38.58,38.63,38.49,38.51,280909.0,36.9166,36.9644,36.8304,36.8496,280909.0
2019-01-30 09:50:00,38.52,38.6,38.51,38.59,394629.0,36.8591,36.9357,36.8496,36.9261,394629.0
2019-01-30 09:55:00,38.59,38.61,38.42,38.45,105322.0,36.9261,36.9453,36.7635,36.7922,105322.0
2019-01-30 10:00:00,38.45,38.47,38.33,38.35,81004.0,36.7922,36.8113,36.6773,36.6965,81004.0
2019-01-30 10:05:00,38.34,38.43,38.32,38.41,77889.0,36.6869,36.773,36.6678,36.7539,77889.0
2019-01-30 10:10:00,38.41,38.5,38.38,38.47,78295.0,36.7539,36.84,36.7252,36.8113,78295.0
2019-01-30 10:15:00,38.48,38.49,38.34,38.43,47168.0,36.8209,36.8304,36.6869,36.773,47168.0
2019-01-30 10:20:00,38.43,38.48,38.41,38.46,37697.0,36.773,36.8209,36.7539,36.8017,37697.0
2019-01-30 10:25:00,38.49,38.54,38.48,38.53,27372.0,36.8304,36.8783,36.8209,36.8687,27372.0
2019-01-30 10:30:00,38.55,38.61,38.55,38.57,38537.0,36.8879,36.9453,36.8879,36.907,38537.0
2019-01-30 10:35:00,38.57,38.6,38.46,38.56,38305.0,36.907,36.9357,36.8017,36.8974,38305.0
2019-01-30 10:40:00,38.58,38.66,38.55,38.66,49705.0,36.9166,36.9931,36.8879,36.9931,49705.0
2019-01-30 10:45:00,38.67,38.67,38.59,38.6,40977.0,37.0027,37.0027,36.9261,36.9357,40977.0
2019-01-30 10:50:00,38.58,38.61,38.51,38.55,29634.0,36.9166,36.9453,36.8496,36.8879,29634.0
2019-01-30 10:55:00,38.57,38.62,38.53,38.59,34129.0,36.907,36.9548,36.8687,36.9261,34129.0
2019-01-30 11:00:00,38.6,38.81,38.6,38.77,164720.0,36.9357,37.1366,36.9357,37.0984,164720.0
2019-01-30 11:05:00,38.78,38.8,38.73,38.79,30669.0,37.1079,37.1271,37.0601,37.1175,30669.0
2019-01-30 11:10:00,38.79,38.86,38.77,38.84,86727.0,37.1175,37.1845,37.0984,37.1654,86727.0
2019-01-30 11:15:00,38.85,38.89,38.84,38.84,54306.0,37.1749,37.2132,37.1654,37.1654,54306.0
2019-01-30 11:20:00,38.86,38.88,38.83,38.88,36747.0,37.1845,37.2036,37.1558,37.2036,36747.0
2019-01-30 11:25:00,38.87,38.87,38.81,38.82,30891.0,37.1941,37.1941,37.1366,37.1462,30891.0
2019-01-30 11:30:00,38.82,38.84,38.78,38.84,21734.0,37.1462,37.1654,37.1079,37.1654,21734.0
2019-01-30 11:35:00,38.85,38.85,38.75,38.79,19316.0,37.1749,37.1749,37.0792,37.1175,19316.0
2019-01-30 11:40:00,38.8,38.89,38.79,38.88,45335.0,37.1271,37.2132,37.1175,37.2036,45335.0
2019-01-30 11:45:00,38.89,38.94,38.89,38.92,34881.0,37.2132,37.261,37.2132,37.2419,34881.0
2019-01-30 11:50:00,38.92,38.96,38.88,38.94,30130.0,37.2419,37.2802,37.2036,37.261,30130.0
2019-01-30 11:55:00,38.94,38.99,38.94,38.99,32459.0,37.261,37.3089,37.261,37.3089,32459.0
2019-01-30 12:00:00,39.0,39.07,38.97,39.06,27294.0,37.3185,37.3854,37.2897,37.3759,27294.0
2019-01-30 12:05:00,39.07,39.08,39.03,39.06,28908.0,37.3854,37.395,37.3472,37.3759,28908.0
2019-01-30 12:10:00,39.06,39.1,39.06,39.1,28400.0,37.3759,37.4141,37.3759,37.4141,28400.0
2019-01-30 12:15:00,39.1,39.17,39.09,39.15,27485.0,37.4141,37.4811,37.4046,37.462,27485.0
2019-01-30 12:20:00,39.16,39.2,39.09,39.09,48888.0,37.4716,37.5098,37.4046,37.4046,48888.0
2019-01-30 12:25:00,39.09,39.1,39.07,39.09,67083.0,37.4046,37.4141,37.3854,37.4046,67083.0
2019-01-30 12:30:00,39.09,39.11,39.02,39.03,59971.0,37.4046,37.4237,37.3376,37.3472,59971.0
2019-01-30 12:35:00,39.03,39.03,38.96,39.01,74280.0,37.3472,37.3472,37.2802,37.328,74280.0
2019-01-30 12:40:00,39.02,39.03,38.93,38.96,115775.0,37.3376,37.3472,37.2515,37.2802,115775.0
2019-01-30 12:45:00,38.95,39.02,38.93,39.02,48436.0,37.2706,37.3376,37.2515,37.3376,48436.0
2019-01-30 12:50:00,39.01,39.03,38.98,39.0,46171.0,37.328,37.3472,37.2993,37.3185,46171.0
2019-01-30 12:55:00,39.0,39.01,38.95,38.96,14887.0,37.3185,37.328,37.2706,37.2802,14887.0
2019-01-30 13:00:00,38.97,38.99,38.95,38.98,22151.0,37.2897,37.3089,37.2706,37.2993,22151.0
2019-01-30 13:05:00,38.97,39.04,38.97,39.04,26400.0,37.2897,37.3567,37.2897,37.3567,26400.0
2019-01-30 13:10:00,39.02,39.04,38.98,38.99,5972.0,37.3376,37.3567,37.2993,37.3089,5972.0
2019-01-30 13:15:00,39.0,39.0,38.95,38.95,41825.0,37.3185,37.3185,37.2706,37.2706,41825.0
2019-01-30 13:20:00,38.96,38.96,38.87,38.9,64572.0,37.2802,37.2802,37.1941,37.2228,64572.0
2019-01-30 13:25:00,38.89,38.91,38.89,38.89,24844.0,37.2132,37.2323,37.2132,37.2132,24844.0
2019-01-30 13:30:00,38.9,38.93,38.9,38.91,18876.0,37.2228,37.2515,37.2228,37.2323,18876.0
2019-01-30 13:35:00,38.91,38.93,38.9,38.92,14392.0,37.2323,37.2515,37.2228,37.2419,14392.0
2019-01-30 13:40:00,38.91,38.92,38.85,38.86,43519.0,37.2323,37.2419,37.1749,37.1845,43519.0
2019-01-30 13:45:00,38.86,38.86,38.77,38.78,92977.0,37.1845,37.1845,37.0984,37.1079,92977.0
2019-01-30 13:50:00,38.79,38.89,38.79,38.87,47475.0,37.1175,37.2132,37.1175,37.1941,47475.0
2019-01-30 13:55:00,38.86,38.89,38.8,38.84,28800.0,37.1845,37.2132,37.1271,37.1654,28800.0
2019-01-30 14:00:00,38.8,39.53,38.74,39.52,510217.0,37.1271,37.8256,37.0697,37.816,510217.0
2019-01-30 14:05:00,39.54,39.57,39.37,39.4,160564.0,37.8352,37.8639,37.6725,37.7012,160564.0
2019-01-30 14:10:00,39.42,39.7,39.38,39.69,241470.0,37.7203,37.9883,37.6821,37.9787,241470.0
2019-01-30 14:15:00,39.69,39.75,39.56,39.7,181411.0,37.9787,38.0361,37.8543,37.9883,181411.0
2019-01-30 14:20:00,39.7,39.93,39.63,39.82,285584.0,37.9883,38.2084,37.9213,38.1031,285584.0
2019-01-30 14:25:00,39.83,39.87,39.67,39.7,102718.0,38.1127,38.1509,37.9596,37.9883,102718.0
2019-01-30 14:30:00,39.71,39.75,39.6,39.73,94563.0,37.9978,38.0361,37.8926,38.017,94563.0
2019-01-30 14:35:00,39.73,39.78,39.57,39.7,163500.0,38.017,38.0648,37.8639,37.9883,163500.0
2019-01-30 14:40:00,39.69,39.73,39.56,39.71,84451.0,37.9787,38.017,37.8543,37.9978,84451.0
2019-01-30 14:45:00,39.71,39.9,39.69,39.88,187928.0,37.9978,38.1796,37.9787,38.1605,187928.0
2019-01-30 14:50:00,39.88,40.08,39.75,40.05,206700.0,38.1605,38.3519,38.0361,38.3232,206700.0
2019-01-30 14:55:00,40.06,40.15,40.01,40.14,130734.0,38.3328,38.4189,38.2849,38.4093,130734.0
2019-01-30 15:00:00,40.13,40.13,39.93,39.94,70929.0,38.3997,38.3997,38.2084,38.2179,70929.0
2019-01-30 15:05:00,39.94,39.95,39.76,39.77,115903.0,38.2179,38.2275,38.0457,38.0553,115903.0
2019-01-30 15:10:00,39.76,39.78,39.63,39.76,130332.0,38.0457,38.0648,37.9213,38.0457,130332.0
2019-01-30 15:15:00,39.76,39.83,39.7,39.77,84737.0,38.0457,38.1127,37.9883,38.0553,84737.0
2019-01-30 15:20:00,39.79,39.86,39.67,39.69,124728.0,38.0744,38.1414,37.9596,37.9787,124728.0
2019-01-30 15:25:00,39.69,39.79,39.65,39.69,51523.0,37.9787,38.0744,37.9404,37.9787,51523.0
2019-01-30 15:30:00,39.68,39.74,39.56,39.58,97832.0,37.9691,38.0265,37.8543,37.8734,97832.0
2019-01-30 15:35:00,39.59,39.69,39.59,39.61,76448.0,37.883,37.9787,37.883,37.9022,76448.0
2019-01-30 15:40:00,39.62,39.63,39.5,39.6,118620.0,37.9117,37.9213,37.7969,37.8926,118620.0
2019-01-30 15:45:00,39.6,39.75,39.57,39.7,88138.0,37.8926,38.0361,37.8639,37.9883,88138.0
2019-01-30 15:50:00,39.67,39.68,39.52,39.53,70901.0,37.9596,37.9691,37.816,37.8256,70901.0
2019-01-30 15:55:00,39.54,39.75,39.54,39.74,220372.0,37.8352,38.0361,37.8352,38.0265,220372.0
2019-01-31 09:30:00,39.72,39.81,39.65,39.69,678411.0,38.0074,38.0935,37.9404,37.9787,678411.0
2019-01-31 09:35:00,39.7,39.76,39.63,39.75,132072.0,37.9883,38.0457,37.9213,38.0361,132072.0
2019-01-31 09:40:00,39.75,39.75,39.6,39.66,102849.0,38.0361,38.0361,37.8926,37.95,102849.0
2019-01-31 09:45:00,39.64,39.82,39.63,39.77,112715.0,37.9309,38.1031,37.9213,38.0553,112715.0
2019-01-31 09:50:00,39.76,39.93,39.73,39.93,133622.0,38.0457,38.2084,38.017,38.2084,133622.0
2019-01-31 09:55:00,39.93,39.95,39.87,39.92,61279.0,38.2084,38.2275,38.1509,38.1988,61279.0
2019-01-31 10:00:00,39.92,40.08,39.89,40.08,142119.0,38.1988,38.3519,38.1701,38.3519,142119.0
2019-01-31 10:05:00,40.08,40.12,40.06,40.08,160019.0,38.3519,38.3902,38.3328,38.3519,160019.0
2019-01-31 10:10:00,40.08,40.2,40.05,40.2,122816.0,38.3519,38.4667,38.3232,38.4667,122816.0
2019-01-31 10:15:00,40.21,40.33,40.17,40.31,133624.0,38.4763,38.5911,38.438,38.572,133624.0
2019-01-31 10:20:00,40.33,40.36,40.25,40.33,79877.0,38.5911,38.6198,38.5146,38.5911,79877.0
2019-01-31 10:25:00,40.32,40.45,40.3,40.42,143046.0,38.5815,38.7059,38.5624,38.6772,143046.0
2019-01-31 10:30:00,40.41,40.54,40.41,40.45,126788.0,38.6677,38.7921,38.6677,38.7059,126788.0
2019-01-31 10:35:00,40.45,40.49,40.38,40.46,124903.0,38.7059,38.7442,38.639,38.7155,124903.0
2019-01-31 10:40:00,40.46,40.59,40.45,40.58,99743.0,38.7155,38.8399,38.7059,38.8303,99743.0
2019-01-31 10:45:00,40.58,40.6,40.37,40.39,95194.0,38.8303,38.8495,38.6294,38.6485,95194.0
2019-01-31 10:50:00,40.38,40.44,40.32,40.39,81867.0,38.639,38.6964,38.5815,38.6485,81867.0
2019-01-31 10:55:00,40.39,40.47,40.29,40.39,111551.0,38.6485,38.7251,38.5528,38.6485,111551.0
2019-01-31 11:00:00,40.39,40.58,40.36,40.53,113527.0,38.6485,38.8303,38.6198,38.7825,113527.0
2019-01-31 11:05:00,40.53,40.55,40.38,40.43,63624.0,38.7825,38.8016,38.639,38.6868,63624.0
2019-01-31 11:10:00,40.43,40.52,40.4,40.49,67987.0,38.6868,38.7729,38.6581,38.7442,67987.0
2019-01-31 11:15:00,40.51,40.52,40.41,40.46,56804.0,38.7633,38.7729,38.6677,38.7155,56804.0
2019-01-31 11:20:00,40.46,40.56,40.45,40.56,44570.0,38.7155,38.8112,38.7059,38.8112,44570.0
2019-01-31 11:25:00,40.56,40.6,40.55,40.59,77248.0,38.8112,38.8495,38.8016,38.8399,77248.0
2019-01-31 11:30:00,40.56,40.62,40.52,40.61,72975.0,38.8112,38.8686,38.7729,38.859,72975.0
2019-01-31 11:35:00,40.6,40.66,40.55,40.65,169027.0,38.8495,38.9069,38.8016,38.8973,169027.0
2019-01-31 11:40:00,40.65,40.74,40.62,40.73,98655.0,38.8973,38.9834,38.8686,38.9739,98655.0
2019-01-31 11:45:00,40.71,40.83,40.7,40.81,72305.0,38.9547,39.0696,38.9452,39.0504,72305.0
2019-01-31 11:50:00,40.81,40.92,40.79,40.91,53086.0,39.0504,39.1557,39.0313,39.1461,53086.0
2019-01-31 11:55:00,40.92,41.01,40.9,40.97,101639.0,39.1557,39.2418,39.1365,39.2035,101639.0
2019-01-31 12:00:00,40.96,40.99,40.86,40.87,72270.0,39.1939,39.2227,39.0983,39.1078,72270.0
2019-01-31 12:05:00,40.88,41.0,40.83,40.91,120735.0,39.1174,39.2322,39.0696,39.1461,120735.0
2019-01-31 12:10:00,40.88,40.88,40.81,40.87,74382.0,39.1174,39.1174,39.0504,39.1078,74382.0
2019-01-31 12:15:00,40.87,40.88,40.81,40.83,13835.0,39.1078,39.1174,39.0504,39.0696,13835.0
2019-01-31 12:20:00,40.84,40.85,40.77,40.84,59747.0,39.0791,39.0887,39.0121,39.0791,59747.0
2019-01-31 12:25:00,40.82,40.83,40.71,40.72,47819.0,39.06,39.0696,38.9547,38.9643,47819.0
2019-01-31 12:30:00,40.73,40.78,40.7,40.77,61042.0,38.9739,39.0217,38.9452,39.0121,61042.0
2019-01-31 12:35:00,40.77,40.83,40.74,40.81,45479.0,39.0121,39.0696,38.9834,39.0504,45479.0
2019-01-31 12:40:00,40.82,40.86,40.51,40.52,158497.0,39.06,39.0983,38.7633,38.7729,158497.0
2019-01-31 12:45:00,40.52,40.64,40.51,40.6,146109.0,38.7729,38.8877,38.7633,38.8495,146109.0
2019-01-31 12:50:00,40.6,40.63,40.58,40.62,86787.0,38.8495,38.8782,38.8303,38.8686,86787.0
2019-01-31 12:55:00,40.62,40.66,40.56,40.62,40715.0,38.8686,38.9069,38.8112,38.8686,40715.0
2019-01-31 13:00:00,40.6,40.65,40.56,40.64,28623.0,38.8495,38.8973,38.8112,38.8877,28623.0
2019-01-31 13:05:00,40.64,40.73,40.64,40.7,56809.0,38.8877,38.9739,38.8877,38.9452,56809.0
2019-01-31 13:10:00,40.69,40.7,40.62,40.66,25984.0,38.9356,38.9452,38.8686,38.9069,25984.0
2019-01-31 13:15:00,40.67,40.72,40.57,40.59,44424.0,38.9164,38.9643,38.8208,38.8399,44424.0
2019-01-31 13:20:00,40.6,40.66,40.6,40.63,56925.0,38.8495,38.9069,38.8495,38.8782,56925.0
2019-01-31 13:25:00,40.63,40.67,40.52,40.56,69375.0,38.8782,38.9164,38.7729,38.8112,69375.0
2019-01-31 13:30:00,40.55,40.57,40.46,40.48,93963.0,38.8016,38.8208,38.7155,38.7346,93963.0
2019-01-31 13:35:00,40.49,40.57,40.48,40.56,82510.0,38.7442,38.8208,38.7346,38.8112,82510.0
2019-01-31 13:40:00,40.57,40.64,40.53,40.6,34741.0,38.8208,38.8877,38.7825,38.8495,34741.0
2019-01-31 13:45:00,40.58,40.61,40.5,40.57,107875.0,38.8303,38.859,38.7538,38.8208,107875.0
2019-01-31 13:50:00,40.58,40.68,40.58,40.66,80589.0,38.8303,38.926,38.8303,38.9069,80589.0
2019-01-31 13:55:00,40.66,40.7,40.63,40.7,48933.0,38.9069,38.9452,38.8782,38.9452,48933.0
2019-01-31 14:00:00,40.69,40.78,40.68,40.72,58492.0,38.9356,39.0217,38.926,38.9643,58492.0
2019-01-31 14:05:00,40.73,40.76,40.69,40.7,67195.0,38.9739,39.0026,38.9356,38.9452,67195.0
2019-01-31 14:10:00,40.71,40.71,40.61,40.62,52811.0,38.9547,38.9547,38.859,38.8686,52811.0
2019-01-31 14:15:00,40.62,40.64,40.54,40.58,57241.0,38.8686,38.8877,38.7921,38.8303,57241.0
2019-01-31 14:20:00,40.58,40.69,40.58,40.66,39034.0,38.8303,38.9356,38.8303,38.9069,39034.0
2019-01-31 14:25:00,40.65,40.65,40.56,40.61,18225.0,38.8973,38.8973,38.8112,38.859,18225.0
2019-01-31 14:30:00,40.61,40.63,40.52,40.54,24792.0,38.859,38.8782,38.7729,38.7921,24792.0
2019-01-31 14:35:00,40.54,40.62,40.51,40.58,61056.0,38.7921,38.8686,38.7633,38.8303,61056.0
2019-01-31 14:40:00,40.59,40.62,40.54,40.58,40165.0,38.8399,38.8686,38.7921,38.8303,40165.0
2019-01-31 14:45:00,40.58,40.66,40.56,40.63,55384.0,38.8303,38.9069,38.8112,38.8782,55384.0
2019-01-31 14:50:00,40.62,40.71,40.6,40.7,54210.0,38.8686,38.9547,38.8495,38.9452,54210.0
2019-01-31 14:55:00,40.7,40.74,40.67,40.68,51416.0,38.9452,38.9834,38.9164,38.926,51416.0
2019-01-31 15:00:00,40.68,40.68,40.53,40.53,79785.0,38.926,38.926,38.7825,38.7825,79785.0
2019-01-31 15:05:00,40.54,40.59,40.5,40.52,126743.0,38.7921,38.8399,38.7538,38.7729,126743.0
2019-01-31 15:10:00,40.52,40.52,40.37,40.38,145281.0,38.7729,38.7729,38.6294,38.639,145281.0
2019-01-31 15:15:00,40.36,40.47,40.35,40.44,75637.0,38.6198,38.7251,38.6102,38.6964,75637.0
2019-01-31 15:20:00,40.44,40.52,40.44,40.51,109340.0,38.6964,38.7729,38.6964,38.7633,109340.0
2019-01-31 15:25:00,40.52,40.57,40.5,40.53,107685.0,38.7729,38.8208,38.7538,38.7825,107685.0
2019-01-31 15:30:00,40.54,40.66,40.48,40.58,216843.0,38.7921,38.9069,38.7346,38.8303,216843.0
2019-01-31 15:35:00,40.59,40.64,40.53,40.64,115716.0,38.8399,38.8877,38.7825,38.8877,115716.0
2019-01-31 15:40:00,40.63,40.68,40.54,40.57,75622.0,38.8782,38.926,38.7921,38.8208,75622.0
2019-01-31 15:45:00,40.57,40.69,40.53,40.66,135142.0,38.8208,38.9356,38.7825,38.9069,135142.0
2019-01-31 15:50:00,40.66,40.87,40.65,40.86,235282.0,38.9069,39.1078,38.8973,39.0983,235282.0
2019-01-31 15:55:00,40.85,40.96,40.78,40.78,423688.0,39.0887,39.1939,39.0217,39.0217,423688.0
2019-02-01 09:30:00,40.87,40.92,40.74,40.82,207659.0,39.1078,39.1557,38.9834,39.06,207659.0
2019-02-01 09:35:00,40.84,40.92,40.78,40.92,89112.0,39.0791,39.1557,39.0217,39.1557,89112.0
2019-02-01 09:40:00,40.93,41.03,40.87,40.93,184838.0,39.1652,39.2609,39.1078,39.1652,184838.0
2019-02-01 09:45:00,40.94,41.02,40.76,40.76,107218.0,39.1748,39.2514,39.0026,39.0026,107218.0
2019-02-01 09:50:00,40.75,40.78,40.68,40.77,128115.0,38.993,39.0217,38.926,39.0121,128115.0
2019-02-01 09:55:00,40.77,40.8,40.59,40.59,64474.0,39.0121,39.0408,38.8399,38.8399,64474.0
2019-02-01 10:00:00,40.61,41.03,40.59,41.02,179932.0,38.859,39.2609,38.8399,39.2514,179932.0
2019-02-01 10:05:00,41.01,41.17,41.0,41.12,157048.0,39.2418,39.3949,39.2322,39.347,157048.0
2019-02-01 10:10:00,41.13,41.22,41.1,41.14,92157.0,39.3566,39.4427,39.3279,39.3662,92157.0
2019-02-01 10:15:00,41.15,41.25,41.1,41.18,56637.0,39.3758,39.4714,39.3279,39.4045,56637.0
2019-02-01 10:20:00,41.18,41.33,41.16,41.33,103774.0,39.4045,39.548,39.3853,39.548,103774.0
2019-02-01 10:25:00,41.33,41.35,41.25,41.26,142605.0,39.548,39.5671,39.4714,39.481,142605.0
2019-02-01 10:30:00,41.26,41.32,41.14,41.2,119421.0,39.481,39.5384,39.3662,39.4236,119421.0
2019-02-01 10:35:00,41.2,41.26,41.17,41.24,59127.0,39.4236,39.481,39.3949,39.4619,59127.0
2019-02-01 10:40:00,41.23,41.32,41.18,41.21,100698.0,39.4523,39.5384,39.4045,39.4332,100698.0
2019-02-01 10:45:00,41.2,41.25,41.14,41.15,42340.0,39.4236,39.4714,39.3662,39.3758,42340.0
2019-02-01 10:50:00,41.14,41.19,40.95,40.99,60617.0,39.3662,39.414,39.1844,39.2227,60617.0
2019-02-01 10:55:00,41.0,41.02,40.9,40.9,66460.0,39.2322,39.2514,39.1365,39.1365,66460.0
2019-02-01 11:00:00,40.87,40.94,40.73,40.89,138579.0,39.1078,39.1748,38.9739,39.127,138579.0
2019-02-01 11:05:00,40.87,41.03,40.86,41.0,93212.0,39.1078,39.2609,39.0983,39.2322,93212.0
2019-02-01 11:10:00,41.01,41.03,40.95,41.02,59522.0,39.2418,39.2609,39.1844,39.2514,59522.0
2019-02-01 11:15:00,41.01,41.08,40.96,40.96,68852.0,39.2418,39.3088,39.1939,39.1939,68852.0
2019-02-01 11:20:00,40.96,41.12,40.94,41.07,63689.0,39.1939,39.347,39.1748,39.2992,63689.0
2019-02-01 11:25:00,41.06,41.14,41.06,41.07,58245.0,39.2896,39.3662,39.2896,39.2992,58245.0
2019-02-01 11:30:00,41.07,41.08,41.02,41.04,22610.0,39.2992,39.3088,39.2514,39.2705,22610.0
2019-02-01 11:35:00,41.07,41.1,41.04,41.05,18311.0,39.2992,39.3279,39.2705,39.2801,18311.0
2019-02-01 11:40:00,41.06,41.16,41.06,41.15,24854.0,39.2896,39.3853,39.2896,39.3758,24854.0
2019-02-01 11:45:00,41.15,41.17,41.05,41.13,32186.0,39.3758,39.3949,39.2801,39.3566,32186.0
2019-02-01 11:50:00,41.16,41.22,41.16,41.22,36153.0,39.3853,39.4427,39.3853,39.4427,36153.0
2019-02-01 11:55:00,41.2,41.28,41.19,41.26,44882.0,39.4236,39.5001,39.414,39.481,44882.0
2019-02-01 12:00:00,41.26,41.26,41.17,41.19,47025.0,39.481,39.481,39.3949,39.414,47025.0
2019-02-01 12:05:00,41.2,41.22,41.15,41.16,31444.0,39.4236,39.4427,39.3758,39.3853,31444.0
2019-02-01 12:10:00,41.15,41.18,41.11,41.11,39708.0,39.3758,39.4045,39.3375,39.3375,39708.0
2019-02-01 12:15:00,41.13,41.13,41.06,41.07,18149.0,39.3566,39.3566,39.2896,39.2992,18149.0
2019-02-01 12:20:00,41.08,41.08,40.9,40.9,70487.0,39.3088,39.3088,39.1365,39.1365,70487.0
2019-02-01 12:25:00,40.89,40.95,40.85,40.94,66906.0,39.127,39.1844,39.0887,39.1748,66906.0
2019-02-01 12:30:00,40.95,40.97,40.87,40.94,21747.0,39.1844,39.2035,39.1078,39.1748,21747.0
2019-02-01 12:35:00,40.95,41.0,40.84,40.85,53899.0,39.1844,39.2322,39.0791,39.0887,53899.0
2019-02-01 12:40:00,40.82,40.97,40.82,40.94,27851.0,39.06,39.2035,39.06,39.1748,27851.0
2019-02-01 12:45:00,40.95,41.01,40.89,40.98,58386.0,39.1844,39.2418,39.127,39.2131,58386.0
2019-02-01 12:50:00,40.98,41.0,40.93,40.93,24247.0,39.2131,39.2322,39.1652,39.1652,24247.0
2019-02-01 12:55:00,40.93,40.99,40.93,40.96,25388.0,39.1652,39.2227,39.1652,39.1939,25388.0
2019-02-01 13:00:00,40.94,40.98,40.92,40.93,23999.0,39.1748,39.2131,39.1557,39.1652,23999.0
2019-02-01 13:05:00,40.95,41.03,40.9,40.99,36976.0,39.1844,39.2609,39.1365,39.2227,36976.0
2019-02-01 13:10:00,40.98,40.99,40.93,40.93,21294.0,39.2131,39.2227,39.1652,39.1652,21294.0
2019-02-01 13:15:00,40.92,40.97,40.82,40.88,38163.0,39.1557,39.2035,39.06,39.1174,38163.0
2019-02-01 13:20:00,40.87,40.88,40.79,40.82,36072.0,39.1078,39.1174,39.0313,39.06,36072.0
2019-02-01 13:25:00,40.83,40.92,40.83,40.9,22603.0,39.0696,39.1557,39.0696,39.1365,22603.0
2019-02-01 13:30:00,40.91,40.97,40.9,40.96,41413.0,39.1461,39.2035,39.1365,39.1939,41413.0
2019-02-01 13:35:00,40.95,40.97,40.91,40.96,25339.0,39.1844,39.2035,39.1461,39.1939,25339.0
2019-02-01 13:40:00,40.96,40.97,40.84,40.84,37244.0,39.1939,39.2035,39.0791,39.0791,37244.0
2019-02-01 13:45:00,40.83,40.85,40.73,40.85,49971.0,39.0696,39.0887,38.9739,39.0887,49971.0
2019-02-01 13:50:00,40.84,40.87,40.81,40.84,21879.0,39.0791,39.1078,39.0504,39.0791,21879.0
2019-02-01 13:55:00,40.82,40.88,40.82,40.87,14235.0,39.06,39.1174,39.06,39.1078,14235.0
2019-02-01 14:00:00,40.88,40.88,40.66,40.66,75015.0,39.1174,39.1174,38.9069,38.9069,75015.0
2019-02-01 14:05:00,40.65,40.74,40.65,40.71,23129.0,38.8973,38.9834,38.8973,38.9547,23129.0
2019-02-01 14:10:00,40.71,40.75,40.66,40.71,86499.0,38.9547,38.993,38.9069,38.9547,86499.0
2019-02-01 14:15:00,40.72,40.73,40.59,40.6,65995.0,38.9643,38.9739,38.8399,38.8495,65995.0
2019-02-01 14:20:00,40.59,40.67,40.58,40.58,40223.0,38.8399,38.9164,38.8303,38.8303,40223.0
2019-02-01 14:25:00,40.59,40.64,40.56,40.64,25687.0,38.8399,38.8877,38.8112,38.8877,25687.0
2019-02-01 14:30:00,40.64,40.75,40.62,40.74,81239.0,38.8877,38.993,38.8686,38.9834,81239.0
2019-02-01 14:35:00,40.73,40.75,40.66,40.7,29634.0,38.9739,38.993,38.9069,38.9452,29634.0
2019-02-01 14:40:00,40.7,40.75,40.7,40.74,33182.0,38.9452,38.993,38.9452,38.9834,33182.0
2019-02-01 14:45:00,40.73,40.75,40.63,40.63,25119.0,38.9739,38.993,38.8782,38.8782,25119.0
2019-02-01 14:50:00,40.65,40.68,40.5,40.52,43367.0,38.8973,38.926,38.7538,38.7729,43367.0
2019-02-01 14:55:00,40.52,40.57,40.49,40.56,37165.0,38.7729,38.8208,38.7442,38.8112,37165.0
2019-02-01 15:00:00,40.55,40.6,40.45,40.54,51848.0,38.8016,38.8495,38.7059,38.7921,51848.0
2019-02-01 15:05:00,40.52,40.57,40.47,40.48,64049.0,38.7729,38.8208,38.7251,38.7346,64049.0
2019-02-01 15:10:00,40.47,40.55,40.44,40.53,28101.0,38.7251,38.8016,38.6964,38.7825,28101.0
2019-02-01 15:15:00,40.53,40.66,40.52,40.6,71401.0,38.7825,38.9069,38.7729,38.8495,71401.0
2019-02-01 15:20:00,40.6,40.65,40.56,40.61,36544.0,38.8495,38.8973,38.8112,38.859,36544.0
2019-02-01 15:25:00,40.61,40.66,40.53,40.65,27108.0,38.859,38.9069,38.7825,38.8973,27108.0
2019-02-01 15:30:00,40.65,40.77,40.65,40.74,85644.0,38.8973,39.0121,38.8973,38.9834,85644.0
2019-02-01 15:35:00,40.74,40.81,40.72,40.8,150758.0,38.9834,39.0504,38.9643,39.0408,150758.0
2019-02-01 15:40:00,40.79,40.79,40.74,40.78,110169.0,39.0313,39.0313,38.9834,39.0217,110169.0
2019-02-01 15:45:00,40.78,40.82,40.73,40.74,66418.0,39.0217,39.06,38.9739,38.9834,66418.0
2019-02-01 15:50:00,40.74,40.76,40.7,40.74,83711.0,38.9834,39.0026,38.9452,38.9834,83711.0
2019-02-01 15:55:00,40.74,40.9,40.69,40.83,151934.0,38.9834,39.1365,38.9356,39.0696,151934.0
2019-02-04 09:30:00,40.88,40.88,40.75,40.82,125803.0,39.1174,39.1174,38.993,39.06,125803.0
2019-02-04 09:35:00,40.81,40.88,40.65,40.7,95676.0,39.0504,39.1174,38.8973,38.9452,95676.0
2019-02-04 09:40:00,40.71,40.74,40.67,40.67,60174.0,38.9547,38.9834,38.9164,38.9164,60174.0
2019-02-04 09:45:00,40.67,40.93,40.66,40.92,79915.0,38.9164,39.1652,38.9069,39.1557,79915.0
2019-02-04 09:50:00,40.93,40.94,40.84,40.91,58040.0,39.1652,39.1748,39.0791,39.1461,58040.0
2019-02-04 09:55:00,40.91,40.93,40.8,40.81,45719.0,39.1461,39.1652,39.0408,39.0504,45719.0
2019-02-04 10:00:00,40.82,40.82,40.52,40.59,101044.0,39.06,39.06,38.7729,38.8399,101044.0
2019-02-04 10:05:00,40.58,40.65,40.52,40.62,108640.0,38.8303,38.8973,38.7729,38.8686,108640.0
2019-02-04 10:10:00,40.61,40.83,40.58,40.82,67236.0,38.859,39.0696,38.8303,39.06,67236.0
2019-02-04 10:15:00,40.83,40.85,40.76,40.77,111746.0,39.0696,39.0887,39.0026,39.0121,111746.0
2019-02-04 10:20:00,40.77,40.82,40.68,40.69,47251.0,39.0121,39.06,38.926,38.9356,47251.0
2019-02-04 10:25:00,40.66,40.7,40.59,40.67,83994.0,38.9069,38.9452,38.8399,38.9164,83994.0
2019-02-04 10:30:00,40.65,40.8,40.64,40.77,56174.0,38.8973,39.0408,38.8877,39.0121,56174.0
2019-02-04 10:35:00,40.78,40.83,40.76,40.77,51918.0,39.0217,39.0696,39.0026,39.0121,51918.0
2019-02-04 10:40:00,40.77,40.85,40.77,40.84,22121.0,39.0121,39.0887,39.0121,39.0791,22121.0
2019-02-04 10:45:00,40.83,40.92,40.82,40.88,104551.0,39.0696,39.1557,39.06,39.1174,104551.0
2019-02-04 10:50:00,40.88,40.91,40.81,40.87,56027.0,39.1174,39.1461,39.0504,39.1078,56027.0
2019-02-04 10:55:00,40.87,40.92,40.84,40.89,36721.0,39.1078,39.1557,39.0791,39.127,36721.0
2019-02-04 11:00:00,40.91,41.05,40.9,41.05,78409.0,39.1461,39.2801,39.1365,39.2801,78409.0
2019-02-04 11:05:00,41.05,41.06,40.94,40.98,57025.0,39.2801,39.2896,39.1748,39.2131,57025.0
2019-02-04 11:10:00,40.98,41.01,40.94,41.0,47629.0,39.2131,39.2418,39.1748,39.2322,47629.0
2019-02-04 11:15:00,41.0,41.07,40.98,41.05,87954.0,39.2322,39.2992,39.2131,39.2801,87954.0
2019-02-04 11:20:00,41.06,41.08,41.01,41.03,43782.0,39.2896,39.3088,39.2418,39.2609,43782.0
2019-02-04 11:25:00,41.03,41.08,41.02,41.08,54164.0,39.2609,39.3088,39.2514,39.3088,54164.0
2019-02-04 11:30:00,41.09,41.16,41.04,41.16,39971.0,39.3183,39.3853,39.2705,39.3853,39971.0
2019-02-04 11:35:00,41.16,41.17,41.06,41.08,72764.0,39.3853,39.3949,39.2896,39.3088,72764.0
2019-02-04 11:40:00,41.08,41.1,41.04,41.08,27788.0,39.3088,39.3279,39.2705,39.3088,27788.0
2019-02-04 11:45:00,41.08,41.19,41.07,41.19,21797.0,39.3088,39.414,39.2992,39.414,21797.0
2019-02-04 11:50:00,41.19,41.23,41.15,41.15,99585.0,39.414,39.4523,39.3758,39.3758,99585.0
2019-02-04 11:55:00,41.17,41.21,41.13,41.21,27141.0,39.3949,39.4332,39.3566,39.4332,27141.0
2019-02-04 12:00:00,41.22,41.24,41.18,41.2,47365.0,39.4427,39.4619,39.4045,39.4236,47365.0
2019-02-04 12:05:00,41.21,41.23,41.19,41.22,31636.0,39.4332,39.4523,39.414,39.4427,31636.0
2019-02-04 12:10:00,41.22,41.24,41.21,41.24,25937.0,39.4427,39.4619,39.4332,39.4619,25937.0
2019-02-04 12:15:00,41.23,41.25,41.2,41.24,39295.0,39.4523,39.4714,39.4236,39.4619,39295.0
2019-02-04 12:20:00,41.25,41.27,41.22,41.22,40123.0,39.4714,39.4906,39.4427,39.4427,40123.0
2019-02-04 12:25:00,41.22,41.25,41.19,41.2,49306.0,39.4427,39.4714,39.414,39.4236,49306.0
2019-02-04 12:30:00,41.18,41.22,41.17,41.19,18332.0,39.4045,39.4427,39.3949,39.414,18332.0
2019-02-04 12:35:00,41.18,41.22,41.18,41.21,16372.0,39.4045,39.4427,39.4045,39.4332,16372.0
2019-02-04 12:40:00,41.2,41.24,41.19,41.21,30540.0,39.4236,39.4619,39.414,39.4332,30540.0
2019-02-04 12:45:00,41.21,41.22,41.15,41.16,23205.0,39.4332,39.4427,39.3758,39.3853,23205.0
2019-02-04 12:50:00,41.17,41.24,41.17,41.24,37400.0,39.3949,39.4619,39.3949,39.4619,37400.0
2019-02-04 12:55:00,41.25,41.26,41.2,41.22,48775.0,39.4714,39.481,39.4236,39.4427,48775.0
2019-02-04 13:00:00,41.23,41.28,41.22,41.27,12412.0,39.4523,39.5001,39.4427,39.4906,12412.0
2019-02-04 13:05:00,41.27,41.3,41.25,41.28,31092.0,39.4906,39.5193,39.4714,39.5001,31092.0
2019-02-04 13:10:00,41.27,41.29,41.27,41.27,20573.0,39.4906,39.5097,39.4906,39.4906,20573.0
2019-02-04 13:15:00,41.27,41.31,41.26,41.29,13831.0,39.4906,39.5289,39.481,39.5097,13831.0
2019-02-04 13:20:00,41.3,41.32,41.29,41.3,5251.0,39.5193,39.5384,39.5097,39.5193,5251.0
2019-02-04 13:25:00,41.3,41.3,41.25,41.25,12031.0,39.5193,39.5193,39.4714,39.4714,12031.0
2019-02-04 13:30:00,41.25,41.25,41.23,41.25,6404.0,39.4714,39.4714,39.4523,39.4714,6404.0
2019-02-04 13:35:00,41.24,41.29,41.24,41.29,19907.0,39.4619,39.5097,39.4619,39.5097,19907.0
2019-02-04 13:40:00,41.29,41.31,41.28,41.3,30569.0,39.5097,39.5289,39.5001,39.5193,30569.0
2019-02-04 13:45:00,41.32,41.43,41.32,41.41,54839.0,39.5384,39.6437,39.5384,39.6245,54839.0
2019-02-04 13:50:00,41.41,41.44,41.4,41.42,19640.0,39.6245,39.6532,39.615,39.6341,19640.0
2019-02-04 13:55:00,41.42,41.45,41.42,41.44,10406.0,39.6341,39.6628,39.6341,39.6532,10406.0
2019-02-04 14:00:00,41.45,41.48,41.43,41.47,30819.0,39.6628,39.6915,39.6437,39.682,30819.0
2019-02-04 14:05:00,41.47,41.5,41.46,41.49,17473.0,39.682,39.7107,39.6724,39.7011,17473.0
2019-02-04 14:10:00,41.49,41.51,41.48,41.5,55016.0,39.7011,39.7202,39.6915,39.7107,55016.0
2019-02-04 14:15:00,41.5,41.51,41.43,41.44,77771.0,39.7107,39.7202,39.6437,39.6532,77771.0
2019-02-04 14:20:00,41.45,41.45,41.43,41.44,31294.0,39.6628,39.6628,39.6437,39.6532,31294.0
2019-02-04 14:25:00,41.45,41.46,41.43,41.45,69891.0,39.6628,39.6724,39.6437,39.6628,69891.0
2019-02-04 14:30:00,41.44,41.47,41.43,41.43,42703.0,39.6532,39.682,39.6437,39.6437,42703.0
2019-02-04 14:35:00,41.43,41.46,41.41,41.41,25807.0,39.6437,39.6724,39.6245,39.6245,25807.0
2019-02-04 14:40:00,41.41,41.45,41.41,41.43,4688.0,39.6245,39.6628,39.6245,39.6437,4688.0
2019-02-04 14:45:00,41.43,41.44,41.36,41.38,34220.0,39.6437,39.6532,39.5767,39.5958,34220.0
2019-02-04 14:50:00,41.38,41.42,41.38,41.42,10914.0,39.5958,39.6341,39.5958,39.6341,10914.0
2019-02-04 14:55:00,41.44,41.45,41.43,41.44,25011.0,39.6532,39.6628,39.6437,39.6532,25011.0
2019-02-04 15:00:00,41.44,41.44,41.37,41.38,31745.0,39.6532,39.6532,39.5863,39.5958,31745.0
2019-02-04 15:05:00,41.4,41.45,41.36,41.44,108437.0,39.615,39.6628,39.5767,39.6532,108437.0
2019-02-04 15:10:00,41.45,41.47,41.43,41.43,44075.0,39.6628,39.682,39.6437,39.6437,44075.0
2019-02-04 15:15:00,41.44,41.48,41.43,41.46,58713.0,39.6532,39.6915,39.6437,39.6724,58713.0
2019-02-04 15:20:00,41.46,41.48,41.45,41.47,12086.0,39.6724,39.6915,39.6628,39.682,12086.0
2019-02-04 15:25:00,41.46,41.48,41.42,41.43,32603.0,39.6724,39.6915,39.6341,39.6437,32603.0
2019-02-04 15:30:00,41.42,41.42,41.36,41.37,42651.0,39.6341,39.6341,39.5767,39.5863,42651.0
2019-02-04 15:35:00,41.37,41.4,41.35,41.38,23469.0,39.5863,39.615,39.5671,39.5958,23469.0
2019-02-04 15:40:00,41.39,41.45,41.39,41.43,26063.0,39.6054,39.6628,39.6054,39.6437,26063.0
2019-02-04 15:45:00,41.44,41.46,41.39,41.43,44008.0,39.6532,39.6724,39.6054,39.6437,44008.0
2019-02-04 15:50:00,41.43,41.5,41.4,41.47,93048.0,39.6437,39.7107,39.615,39.682,93048.0
2019-02-04 15:55:00,41.48,41.71,41.48,41.71,220020.0,39.6915,39.9116,39.6915,39.9116,220020.0
2019-02-05 09:30:00,41.93,42.03,41.88,41.97,239948.0,40.1221,40.2178,40.0743,40.1604,239948.0
2019-02-05 09:35:00,41.98,42.08,41.97,42.01,120725.0,40.17,40.2657,40.1604,40.1987,120725.0
2019-02-05 09:40:00,42.03,42.08,42.0,42.07,178272.0,40.2178,40.2657,40.1891,40.2561,178272.0
2019-02-05 09:45:00,42.09,42.1,41.97,42.01,98457.0,40.2752,40.2848,40.1604,40.1987,98457.0
2019-02-05 09:50:00,42.02,42.12,42.0,42.11,121032.0,40.2082,40.3039,40.1891,40.2944,121032.0
2019-02-05 09:55:00,42.12,42.12,42.05,42.1,66238.0,40.3039,40.3039,40.2369,40.2848,66238.0
2019-02-05 10:00:00,42.06,42.17,42.01,42.01,131004.0,40.2465,40.3518,40.1987,40.1987,131004.0
2019-02-05 10:05:00,42.01,42.09,41.98,41.99,96732.0,40.1987,40.2752,40.17,40.1795,96732.0
2019-02-05 10:10:00,41.99,42.03,41.95,42.01,88634.0,40.1795,40.2178,40.1413,40.1987,88634.0
2019-02-05 10:15:00,42.02,42.11,41.99,42.11,106897.0,40.2082,40.2944,40.1795,40.2944,106897.0
2019-02-05 10:20:00,42.12,42.16,42.0,42.01,106428.0,40.3039,40.3422,40.1891,40.1987,106428.0
2019-02-05 10:25:00,42.0,42.12,42.0,42.11,37971.0,40.1891,40.3039,40.1891,40.2944,37971.0
2019-02-05 10:30:00,42.12,42.21,42.1,42.16,108960.0,40.3039,40.39,40.2848,40.3422,108960.0
2019-02-05 10:35:00,42.16,42.22,42.12,42.12,42101.0,40.3422,40.3996,40.3039,40.3039,42101.0
2019-02-05 10:40:00,42.13,42.24,42.13,42.21,37353.0,40.3135,40.4188,40.3135,40.39,37353.0
2019-02-05 10:45:00,42.22,42.28,42.19,42.2,82623.0,40.3996,40.457,40.3709,40.3805,82623.0
2019-02-05 10:50:00,42.22,42.29,42.19,42.28,23207.0,40.3996,40.4666,40.3709,40.457,23207.0
2019-02-05 10:55:00,42.27,42.29,42.24,42.28,43394.0,40.4475,40.4666,40.4188,40.457,43394.0
2019-02-05 11:00:00,42.3,42.33,42.26,42.31,39577.0,40.4762,40.5049,40.4379,40.4857,39577.0
2019-02-05 11:05:00,42.32,42.33,42.2,42.21,53406.0,40.4953,40.5049,40.3805,40.39,53406.0
2019-02-05 11:10:00,42.21,42.22,42.1,42.1,47040.0,40.39,40.3996,40.2848,40.2848,47040.0
2019-02-05 11:15:00,42.1,42.14,42.06,42.14,70232.0,40.2848,40.3231,40.2465,40.3231,70232.0
2019-02-05 11:20:00,42.13,42.13,42.07,42.1,35281.0,40.3135,40.3135,40.2561,40.2848,35281.0
2019-02-05 11:25:00,42.1,42.1,41.99,42.03,62868.0,40.2848,40.2848,40.1795,40.2178,62868.0
2019-02-05 11:30:00,42.03,42.06,42.0,42.06,58520.0,40.2178,40.2465,40.1891,40.2465,58520.0
2019-02-05 11:35:00,42.06,42.12,42.05,42.1,38995.0,40.2465,40.3039,40.2369,40.2848,38995.0
2019-02-05 11:40:00,42.12,42.19,42.12,42.15,46293.0,40.3039,40.3709,40.3039,40.3326,46293.0
2019-02-05 11:45:00,42.13,42.14,42.02,42.06,49013.0,40.3135,40.3231,40.2082,40.2465,49013.0
2019-02-05 11:50:00,42.07,42.13,42.05,42.13,39100.0,40.2561,40.3135,40.2369,40.3135,39100.0
2019-02-05 11:55:00,42.14,42.17,42.12,42.14,40688.0,40.3231,40.3518,40.3039,40.3231,40688.0
2019-02-05 12:00:00,42.15,42.17,42.09,42.16,50301.0,40.3326,40.3518,40.2752,40.3422,50301.0
2019-02-05 12:05:00,42.16,42.16,42.05,42.05,42420.0,40.3422,40.3422,40.2369,40.2369,42420.0
2019-02-05 12:10:00,42.05,42.08,42.0,42.08,69122.0,40.2369,40.2657,40.1891,40.2657,69122.0
2019-02-05 12:15:00,42.07,42.1,41.95,41.96,28805.0,40.2561,40.2848,40.1413,40.1508,28805.0
2019-02-05 12:20:00,41.96,41.96,41.86,41.9,142694.0,40.1508,40.1508,40.0551,40.0934,142694.0
2019-02-05 12:25:00,41.9,41.95,41.89,41.94,38202.0,40.0934,40.1413,40.0838,40.1317,38202.0
2019-02-05 12:30:00,41.94,41.94,41.85,41.92,60345.0,40.1317,40.1317,40.0456,40.1126,60345.0
2019-02-05 12:35:00,41.92,41.97,41.91,41.97,49133.0,40.1126,40.1604,40.103,40.1604,49133.0
2019-02-05 12:40:00,41.96,41.97,41.93,41.95,27000.0,40.1508,40.1604,40.1221,40.1413,27000.0
2019-02-05 12:45:00,41.93,41.98,41.88,41.88,48726.0,40.1221,40.17,40.0743,40.0743,48726.0
2019-02-05 12:50:00,41.89,41.93,41.81,41.83,25752.0,40.0838,40.1221,40.0073,40.0264,25752.0
2019-02-05 12:55:00,41.82,41.85,41.69,41.74,58954.0,40.0169,40.0456,39.8925,39.9403,58954.0
2019-02-05 13:00:00,41.75,41.81,41.74,41.79,41039.0,39.9499,40.0073,39.9403,39.9882,41039.0
2019-02-05 13:05:00,41.79,41.8,41.65,41.67,66018.0,39.9882,39.9977,39.8542,39.8733,66018.0
2019-02-05 13:10:00,41.67,41.76,41.66,41.73,61193.0,39.8733,39.9595,39.8638,39.9307,61193.0
2019-02-05 13:15:00,41.73,41.75,41.71,41.74,105628.0,39.9307,39.9499,39.9116,39.9403,105628.0
2019-02-05 13:20:00,41.77,41.83,41.76,41.82,94485.0,39.969,40.0264,39.9595,40.0169,94485.0
2019-02-05 13:25:00,41.84,41.88,41.81,41.86,46701.0,40.036,40.0743,40.0073,40.0551,46701.0
2019-02-05 13:30:00,41.87,41.88,41.83,41.85,27899.0,40.0647,40.0743,40.0264,40.0456,27899.0
2019-02-05 13:35:00,41.85,41.86,41.79,41.86,34522.0,40.0456,40.0551,39.9882,40.0551,34522.0
2019-02-05 13:40:00,41.87,41.89,41.82,41.86,45677.0,40.0647,40.0838,40.0169,40.0551,45677.0
2019-02-05 13:45:00,41.86,41.91,41.85,41.91,39111.0,40.0551,40.103,40.0456,40.103,39111.0
2019-02-05 13:50:00,41.91,41.92,41.85,41.86,39355.0,40.103,40.1126,40.0456,40.0551,39355.0
2019-02-05 13:55:00,41.87,41.92,41.86,41.91,14564.0,40.0647,40.1126,40.0551,40.103,14564.0
2019-02-05 14:00:00,41.91,42.07,41.91,42.07,92463.0,40.103,40.2561,40.103,40.2561,92463.0
2019-02-05 14:05:00,42.06,42.18,42.06,42.16,51681.0,40.2465,40.3613,40.2465,40.3422,51681.0
2019-02-05 14:10:00,42.15,42.19,42.12,42.19,66648.0,40.3326,40.3709,40.3039,40.3709,66648.0
2019-02-05 14:15:00,42.19,42.2,42.14,42.19,41687.0,40.3709,40.3805,40.3231,40.3709,41687.0
2019-02-05 14:20:00,42.18,42.2,42.13,42.13,44768.0,40.3613,40.3805,40.3135,40.3135,44768.0
2019-02-05 14:25:00,42.14,42.17,42.12,42.13,20564.0,40.3231,40.3518,40.3039,40.3135,20564.0
2019-02-05 14:30:00,42.12,42.16,42.11,42.14,69079.0,40.3039,40.3422,40.2944,40.3231,69079.0
2019-02-05 14:35:00,42.13,42.14,42.09,42.13,45709.0,40.3135,40.3231,40.2752,40.3135,45709.0
2019-02-05 14:40:00,42.13,42.15,42.06,42.14,30311.0,40.3135,40.3326,40.2465,40.3231,30311.0
2019-02-05 14:45:00,42.15,42.21,42.13,42.19,34918.0,40.3326,40.39,40.3135,40.3709,34918.0
2019-02-05 14:50:00,42.19,42.21,42.14,42.15,15326.0,40.3709,40.39,40.3231,40.3326,15326.0
2019-02-05 14:55:00,42.15,42.21,42.15,42.2,40749.0,40.3326,40.39,40.3326,40.3805,40749.0
2019-02-05 15:00:00,42.2,42.22,42.17,42.18,100343.0,40.3805,40.3996,40.3518,40.3613,100343.0
2019-02-05 15:05:00,42.17,42.23,42.14,42.23,44799.0,40.3518,40.4092,40.3231,40.4092,44799.0
2019-02-05 15:10:00,42.23,42.23,42.12,42.16,49231.0,40.4092,40.4092,40.3039,40.3422,49231.0
2019-02-05 15:15:00,42.15,42.22,42.15,42.22,17230.0,40.3326,40.3996,40.3326,40.3996,17230.0
2019-02-05 15:20:00,42.22,42.28,42.21,42.23,48045.0,40.3996,40.457,40.39,40.4092,48045.0
2019-02-05 15:25:00,42.24,42.29,42.23,42.28,31709.0,40.4188,40.4666,40.4092,40.457,31709.0
2019-02-05 15:30:00,42.28,42.31,42.26,42.31,59252.0,40.457,40.4857,40.4379,40.4857,59252.0
2019-02-05 15:35:00,42.3,42.3,42.24,42.3,45349.0,40.4762,40.4762,40.4188,40.4762,45349.0
2019-02-05 15:40:00,42.3,42.36,42.25,42.26,102535.0,40.4762,40.5336,40.4283,40.4379,102535.0
2019-02-05 15:45:00,42.26,42.26,42.17,42.21,34504.0,40.4379,40.4379,40.3518,40.39,34504.0
2019-02-05 15:50:00,42.21,42.22,42.13,42.16,35308.0,40.39,40.3996,40.3135,40.3422,35308.0
2019-02-05 15:55:00,42.16,42.27,42.16,42.25,216396.0,40.3422,40.4475,40.3422,40.4283,216396.0
2019-02-06 09:30:00,42.07,42.3,42.06,42.25,109028.0,40.2561,40.4762,40.2465,40.4283,109028.0
2019-02-06 09:35:00,42.26,42.27,42.01,42.01,144351.0,40.4379,40.4475,40.1987,40.1987,144351.0
2019-02-06 09:40:00,42.0,42.1,42.0,42.09,84560.0,40.1891,40.2848,40.1891,40.2752,84560.0
2019-02-06 09:45:00,42.1,42.21,42.08,42.19,35277.0,40.2848,40.39,40.2657,40.3709,35277.0
2019-02-06 09:50:00,42.18,42.22,42.15,42.21,29254.0,40.3613,40.3996,40.3326,40.39,29254.0
2019-02-06 09:55:00,42.21,42.21,42.04,42.06,31823.0,40.39,40.39,40.2274,40.2465,31823.0
2019-02-06 10:00:00,42.06,42.06,41.91,41.97,109854.0,40.2465,40.2465,40.103,40.1604,109854.0
2019-02-06 10:05:00,41.97,42.03,41.9,41.9,59249.0,40.1604,40.2178,40.0934,40.0934,59249.0
2019-02-06 10:10:00,41.9,41.92,41.71,41.74,104080.0,40.0934,40.1126,39.9116,39.9403,104080.0
2019-02-06 10:15:00,41.74,41.82,41.69,41.76,79227.0,39.9403,40.0169,39.8925,39.9595,79227.0
2019-02-06 10:20:00,41.77,41.8,41.65,41.8,52746.0,39.969,39.9977,39.8542,39.9977,52746.0
2019-02-06 10:25:00,41.79,41.87,41.79,41.82,43782.0,39.9882,40.0647,39.9882,40.0169,43782.0
2019-02-06 10:30:00,41.83,41.96,41.81,41.92,63504.0,40.0264,40.1508,40.0073,40.1126,63504.0
2019-02-06 10:35:00,41.93,42.03,41.93,41.99,62252.0,40.1221,40.2178,40.1221,40.1795,62252.0
2019-02-06 10:40:00,42.0,42.06,41.99,42.04,61886.0,40.1891,40.2465,40.1795,40.2274,61886.0
2019-02-06 10:45:00,42.04,42.12,42.04,42.1,87685.0,40.2274,40.3039,40.2274,40.2848,87685.0
2019-02-06 10:50:00,42.11,42.22,42.08,42.18,54318.0,40.2944,40.3996,40.2657,40.3613,54318.0
2019-02-06 10:55:00,42.18,42.24,42.13,42.17,59426.0,40.3613,40.4188,40.3135,40.3518,59426.0
2019-02-06 11:00:00,42.17,42.17,42.1,42.15,22321.0,40.3518,40.3518,40.2848,40.3326,22321.0
2019-02-06 11:05:00,42.16,42.26,42.15,42.19,51840.0,40.3422,40.4379,40.3326,40.3709,51840.0
2019-02-06 11:10:00,42.19,42.2,42.09,42.11,58464.0,40.3709,40.3805,40.2752,40.2944,58464.0
2019-02-06 11:15:00,42.12,42.14,42.07,42.08,21103.0,40.3039,40.3231,40.2561,40.2657,21103.0
2019-02-06 11:20:00,42.08,42.15,41.95,41.95,102507.0,40.2657,40.3326,40.1413,40.1413,102507.0
2019-02-06 11:25:00,41.95,42.03,41.86,42.03,66556.0,40.1413,40.2178,40.0551,40.2178,66556.0
2019-02-06 11:30:00,42.04,42.1,42.03,42.05,65736.0,40.2274,40.2848,40.2178,40.2369,65736.0
2019-02-06 11:35:00,42.04,42.13,41.96,42.11,38834.0,40.2274,40.3135,40.1508,40.2944,38834.0
2019-02-06 11:40:00,42.12,42.14,42.06,42.08,49862.0,40.3039,40.3231,40.2465,40.2657,49862.0
2019-02-06 11:45:00,42.06,42.12,42.0,42.04,15387.0,40.2465,40.3039,40.1891,40.2274,15387.0
2019-02-06 11:50:00,42.03,42.05,41.95,41.98,12536.0,40.2178,40.2369,40.1413,40.17,12536.0
2019-02-06 11:55:00,41.99,42.03,41.92,41.99,39915.0,40.1795,40.2178,40.1126,40.1795,39915.0
2019-02-06 12:00:00,41.98,42.01,41.94,42.0,13543.0,40.17,40.1987,40.1317,40.1891,13543.0
2019-02-06 12:05:00,42.0,42.03,41.87,41.88,41008.0,40.1891,40.2178,40.0647,40.0743,41008.0
2019-02-06 12:10:00,41.87,41.96,41.86,41.96,19067.0,40.0647,40.1508,40.0551,40.1508,19067.0
2019-02-06 12:15:00,41.95,41.96,41.86,41.95,17018.0,40.1413,40.1508,40.0551,40.1413,17018.0
2019-02-06 12:20:00,41.94,41.99,41.94,41.99,11200.0,40.1317,40.1795,40.1317,40.1795,11200.0
2019-02-06 12:25:00,41.98,42.04,41.98,41.98,30043.0,40.17,40.2274,40.17,40.17,30043.0
2019-02-06 12:30:00,41.99,42.04,41.99,42.03,26574.0,40.1795,40.2274,40.1795,40.2178,26574.0
2019-02-06 12:35:00,42.04,42.06,42.0,42.05,14299.0,40.2274,40.2465,40.1891,40.2369,14299.0
2019-02-06 12:40:00,42.05,42.09,42.04,42.08,34344.0,40.2369,40.2752,40.2274,40.2657,34344.0
2019-02-06 12:45:00,42.07,42.07,41.94,42.01,45914.0,40.2561,40.2561,40.1317,40.1987,45914.0
2019-02-06 12:50:00,42.04,42.04,42.01,42.02,18998.0,40.2274,40.2274,40.1987,40.2082,18998.0
2019-02-06 12:55:00,41.99,42.04,41.99,42.03,9093.0,40.1795,40.2274,40.1795,40.2178,9093.0
2019-02-06 13:00:00,42.02,42.09,42.02,42.08,12857.0,40.2082,40.2752,40.2082,40.2657,12857.0
2019-02-06 13:05:00,42.09,42.1,42.05,42.06,16010.0,40.2752,40.2848,40.2369,40.2465,16010.0
2019-02-06 13:10:00,42.07,42.11,42.05,42.11,5324.0,40.2561,40.2944,40.2369,40.2944,5324.0
2019-02-06 13:15:00,42.11,42.15,42.09,42.12,13035.0,40.2944,40.3326,40.2752,40.3039,13035.0
2019-02-06 13:20:00,42.12,42.13,42.09,42.09,14441.0,40.3039,40.3135,40.2752,40.2752,14441.0
2019-02-06 13:25:00,42.1,42.12,42.06,42.1,19577.0,40.2848,40.3039,40.2465,40.2848,19577.0
2019-02-06 13:30:00,42.09,42.13,42.08,42.13,3936.0,40.2752,40.3135,40.2657,40.3135,3936.0
2019-02-06 13:35:00,42.14,42.18,42.13,42.16,15537.0,40.3231,40.3613,40.3135,40.3422,15537.0
2019-02-06 13:40:00,42.15,42.15,42.13,42.14,16845.0,40.3326,40.3326,40.3135,40.3231,16845.0
2019-02-06 13:45:00,42.14,42.14,42.1,42.11,19929.0,40.3231,40.3231,40.2848,40.2944,19929.0
2019-02-06 13:50:00,42.12,42.12,42.06,42.09,11398.0,40.3039,40.3039,40.2465,40.2752,11398.0
2019-02-06 13:55:00,42.1,42.1,42.04,42.05,17623.0,40.2848,40.2848,40.2274,40.2369,17623.0
2019-02-06 14:00:00,42.05,42.06,41.94,41.96,25288.0,40.2369,40.2465,40.1317,40.1508,25288.0
2019-02-06 14:05:00,41.96,41.97,41.91,41.91,56673.0,40.1508,40.1604,40.103,40.103,56673.0
2019-02-06 14:10:00,41.91,41.92,41.86,41.9,67001.0,40.103,40.1126,40.0551,40.0934,67001.0
2019-02-06 14:15:00,41.89,41.9,41.82,41.87,37149.0,40.0838,40.0934,40.0169,40.0647,37149.0
2019-02-06 14:20:00,41.88,41.95,41.87,41.95,45699.0,40.0743,40.1413,40.0647,40.1413,45699.0
2019-02-06 14:25:00,41.94,41.95,41.91,41.93,36475.0,40.1317,40.1413,40.103,40.1221,36475.0
2019-02-06 14:30:00,41.92,41.93,41.83,41.86,44603.0,40.1126,40.1221,40.0264,40.0551,44603.0
2019-02-06 14:35:00,41.85,41.89,41.78,41.8,36892.0,40.0456,40.0838,39.9786,39.9977,36892.0
2019-02-06 14:40:00,41.8,41.91,41.8,41.89,27020.0,39.9977,40.103,39.9977,40.0838,27020.0
2019-02-06 14:45:00,41.89,41.92,41.87,41.9,25482.0,40.0838,40.1126,40.0647,40.0934,25482.0
2019-02-06 14:50:00,41.91,41.94,41.86,41.89,34332.0,40.103,40.1317,40.0551,40.0838,34332.0
2019-02-06 14:55:00,41.9,41.96,41.88,41.96,37461.0,40.0934,40.1508,40.0743,40.1508,37461.0
2019-02-06 15:00:00,41.94,41.99,41.92,41.92,69700.0,40.1317,40.1795,40.1126,40.1126,69700.0
2019-02-06 15:05:00,41.92,41.98,41.91,41.98,33654.0,40.1126,40.17,40.103,40.17,33654.0
2019-02-06 15:10:00,41.98,42.02,41.92,42.0,57912.0,40.17,40.2082,40.1126,40.1891,57912.0
2019-02-06 15:15:00,42.01,42.01,41.94,41.99,15563.0,40.1987,40.1987,40.1317,40.1795,15563.0
2019-02-06 15:20:00,42.0,42.04,42.0,42.03,19788.0,40.1891,40.2274,40.1891,40.2178,19788.0
2019-02-06 15:25:00,42.02,42.05,42.01,42.02,34492.0,40.2082,40.2369,40.1987,40.2082,34492.0
2019-02-06 15:30:00,42.01,42.02,41.95,41.96,18159.0,40.1987,40.2082,40.1413,40.1508,18159.0
2019-02-06 15:35:00,41.96,42.05,41.93,42.05,21769.0,40.1508,40.2369,40.1221,40.2369,21769.0
2019-02-06 15:40:00,42.03,42.04,42.0,42.0,31649.0,40.2178,40.2274,40.1891,40.1891,31649.0
2019-02-06 15:45:00,42.0,42.06,41.97,42.06,59607.0,40.1891,40.2465,40.1604,40.2465,59607.0
2019-02-06 15:50:00,42.06,42.08,42.04,42.07,51277.0,40.2465,40.2657,40.2274,40.2561,51277.0
2019-02-06 15:55:00,42.06,42.06,41.97,42.03,122127.0,40.2465,40.2465,40.1604,40.2178,122127.0
2019-02-07 09:30:00,41.19,41.25,41.14,41.16,159242.0,39.414,39.4714,39.3662,39.3853,159242.0
2019-02-07 09:35:00,41.14,41.2,41.02,41.06,163540.0,39.3662,39.4236,39.2514,39.2896,163540.0
2019-02-07 09:40:00,41.03,41.13,40.96,40.98,171600.0,39.2609,39.3566,39.1939,39.2131,171600.0
2019-02-07 09:45:00,40.98,41.11,40.93,40.93,172510.0,39.2131,39.3375,39.1652,39.1652,172510.0
2019-02-07 09:50:00,40.94,41.05,40.93,40.99,74430.0,39.1748,39.2801,39.1652,39.2227,74430.0
2019-02-07 09:55:00,40.99,41.11,40.98,41.1,70396.0,39.2227,39.3375,39.2131,39.3279,70396.0
2019-02-07 10:00:00,41.11,41.12,40.88,40.92,80940.0,39.3375,39.347,39.1174,39.1557,80940.0
2019-02-07 10:05:00,40.92,41.02,40.89,41.0,44460.0,39.1557,39.2514,39.127,39.2322,44460.0
2019-02-07 10:10:00,40.99,41.19,40.99,41.15,82302.0,39.2227,39.414,39.2227,39.3758,82302.0
2019-02-07 10:15:00,41.16,41.19,41.03,41.06,59428.0,39.3853,39.414,39.2609,39.2896,59428.0
2019-02-07 10:20:00,41.05,41.34,41.01,41.32,152618.0,39.2801,39.5576,39.2418,39.5384,152618.0
2019-02-07 10:25:00,41.32,41.4,41.28,41.35,119626.0,39.5384,39.615,39.5001,39.5671,119626.0
2019-02-07 10:30:00,41.35,41.46,41.34,41.4,91450.0,39.5671,39.6724,39.5576,39.615,91450.0
2019-02-07 10:35:00,41.39,41.39,41.29,41.33,49622.0,39.6054,39.6054,39.5097,39.548,49622.0
2019-02-07 10:40:00,41.33,41.38,41.15,41.25,96998.0,39.548,39.5958,39.3758,39.4714,96998.0
2019-02-07 10:45:00,41.21,41.29,41.02,41.03,79947.0,39.4332,39.5097,39.2514,39.2609,79947.0
2019-02-07 10:50:00,41.02,41.04,40.72,40.83,184193.0,39.2514,39.2705,38.9643,39.0696,184193.0
2019-02-07 10:55:00,40.81,40.83,40.68,40.7,75919.0,39.0504,39.0696,38.926,38.9452,75919.0
2019-02-07 11:00:00,40.69,40.79,40.61,40.76,107491.0,38.9356,39.0313,38.859,39.0026,107491.0
2019-02-07 11:05:00,40.74,40.74,40.62,40.65,64508.0,38.9834,38.9834,38.8686,38.8973,64508.0
2019-02-07 11:10:00,40.64,40.69,40.54,40.55,120792.0,38.8877,38.9356,38.7921,38.8016,120792.0
2019-02-07 11:15:00,40.58,40.65,40.51,40.53,68545.0,38.8303,38.8973,38.7633,38.7825,68545.0
2019-02-07 11:20:00,40.52,40.57,40.43,40.46,98362.0,38.7729,38.8208,38.6868,38.7155,98362.0
2019-02-07 11:25:00,40.46,40.51,40.36,40.43,146534.0,38.7155,38.7633,38.6198,38.6868,146534.0
2019-02-07 11:30:00,40.44,40.44,40.07,40.13,297898.0,38.6964,38.6964,38.3423,38.3997,297898.0
2019-02-07 11:35:00,40.13,40.35,40.05,40.34,208995.0,38.3997,38.6102,38.3232,38.6007,208995.0
2019-02-07 11:40:00,40.35,40.44,40.3,40.36,166884.0,38.6102,38.6964,38.5624,38.6198,166884.0
2019-02-07 11:45:00,40.34,40.38,40.18,40.19,107486.0,38.6007,38.639,38.4476,38.4571,107486.0
2019-02-07 11:50:00,40.19,40.39,40.1,40.21,96471.0,38.4571,38.6485,38.371,38.4763,96471.0
2019-02-07 11:55:00,40.2,40.28,40.08,40.08,75357.0,38.4667,38.5433,38.3519,38.3519,75357.0
2019-02-07 12:00:00,40.07,40.13,39.98,40.02,129288.0,38.3423,38.3997,38.2562,38.2945,129288.0
2019-02-07 12:05:00,40.02,40.25,39.99,40.24,93025.0,38.2945,38.5146,38.2658,38.505,93025.0
2019-02-07 12:10:00,40.24,40.25,40.17,40.22,60773.0,38.505,38.5146,38.438,38.4859,60773.0
2019-02-07 12:15:00,40.21,40.27,40.14,40.27,158611.0,38.4763,38.5337,38.4093,38.5337,158611.0
2019-02-07 12:20:00,40.28,40.4,40.26,40.38,121953.0,38.5433,38.6581,38.5241,38.639,121953.0
2019-02-07 12:25:00,40.36,40.37,40.25,40.25,68436.0,38.6198,38.6294,38.5146,38.5146,68436.0
2019-02-07 12:30:00,40.25,40.37,40.23,40.37,24331.0,38.5146,38.6294,38.4954,38.6294,24331.0
2019-02-07 12:35:00,40.38,40.42,40.29,40.36,88175.0,38.639,38.6772,38.5528,38.6198,88175.0
2019-02-07 12:40:00,40.36,40.38,40.17,40.17,78367.0,38.6198,38.639,38.438,38.438,78367.0
2019-02-07 12:45:00,40.16,40.21,40.09,40.18,62514.0,38.4284,38.4763,38.3615,38.4476,62514.0
2019-02-07 12:50:00,40.17,40.18,40.03,40.04,51156.0,38.438,38.4476,38.304,38.3136,51156.0
2019-02-07 12:55:00,40.04,40.13,39.99,40.11,85361.0,38.3136,38.3997,38.2658,38.3806,85361.0
2019-02-07 13:00:00,40.09,40.4,40.09,40.38,79410.0,38.3615,38.6581,38.3615,38.639,79410.0
2019-02-07 13:05:00,40.39,40.53,40.38,40.45,94474.0,38.6485,38.7825,38.639,38.7059,94474.0
2019-02-07 13:10:00,40.45,40.45,40.36,40.39,53867.0,38.7059,38.7059,38.6198,38.6485,53867.0
2019-02-07 13:15:00,40.4,40.45,40.27,40.31,92652.0,38.6581,38.7059,38.5337,38.572,92652.0
2019-02-07 13:20:00,40.32,40.44,40.32,40.42,68052.0,38.5815,38.6964,38.5815,38.6772,68052.0
2019-02-07 13:25:00,40.4,40.51,40.34,40.42,73888.0,38.6581,38.7633,38.6007,38.6772,73888.0
2019-02-07 13:30:00,40.44,40.61,40.42,40.57,80567.0,38.6964,38.859,38.6772,38.8208,80567.0
2019-02-07 13:35:00,40.59,40.64,40.54,40.55,69592.0,38.8399,38.8877,38.7921,38.8016,69592.0
2019-02-07 13:40:00,40.55,40.55,40.46,40.48,56089.0,38.8016,38.8016,38.7155,38.7346,56089.0
2019-02-07 13:45:00,40.47,40.57,40.4,40.46,94560.0,38.7251,38.8208,38.6581,38.7155,94560.0
2019-02-07 13:50:00,40.46,40.56,40.41,40.52,36099.0,38.7155,38.8112,38.6677,38.7729,36099.0
2019-02-07 13:55:00,40.52,40.6,40.44,40.54,44324.0,38.7729,38.8495,38.6964,38.7921,44324.0
2019-02-07 14:00:00,40.49,40.5,40.37,40.44,65306.0,38.7442,38.7538,38.6294,38.6964,65306.0
2019-02-07 14:05:00,40.45,40.47,40.37,40.38,12269.0,38.7059,38.7251,38.6294,38.639,12269.0
2019-02-07 14:10:00,40.4,40.4,40.25,40.29,39565.0,38.6581,38.6581,38.5146,38.5528,39565.0
2019-02-07 14:15:00,40.29,40.33,40.14,40.23,191085.0,38.5528,38.5911,38.4093,38.4954,191085.0
2019-02-07 14:20:00,40.22,40.31,40.2,40.3,57360.0,38.4859,38.572,38.4667,38.5624,57360.0
2019-02-07 14:25:00,40.3,40.54,40.3,40.54,59198.0,38.5624,38.7921,38.5624,38.7921,59198.0
2019-02-07 14:30:00,40.55,40.57,40.5,40.54,70567.0,38.8016,38.8208,38.7538,38.7921,70567.0
2019-02-07 14:35:00,40.54,40.6,40.48,40.5,55719.0,38.7921,38.8495,38.7346,38.7538,55719.0
2019-02-07 14:40:00,40.5,40.53,40.45,40.45,21149.0,38.7538,38.7825,38.7059,38.7059,21149.0
2019-02-07 14:45:00,40.45,40.55,40.39,40.44,24495.0,38.7059,38.8016,38.6485,38.6964,24495.0
2019-02-07 14:50:00,40.42,40.49,40.36,40.47,29762.0,38.6772,38.7442,38.6198,38.7251,29762.0
2019-02-07 14:55:00,40.48,40.52,40.41,40.44,38521.0,38.7346,38.7729,38.6677,38.6964,38521.0
2019-02-07 15:00:00,40.47,40.53,40.35,40.36,40327.0,38.7251,38.7825,38.6102,38.6198,40327.0
2019-02-07 15:05:00,40.36,40.45,40.31,40.4,37745.0,38.6198,38.7059,38.572,38.6581,37745.0
2019-02-07 15:10:00,40.39,40.45,40.35,40.41,30861.0,38.6485,38.7059,38.6102,38.6677,30861.0
2019-02-07 15:15:00,40.42,40.48,40.38,40.43,42335.0,38.6772,38.7346,38.639,38.6868,42335.0
2019-02-07 15:20:00,40.43,40.49,40.4,40.48,42644.0,38.6868,38.7442,38.6581,38.7346,42644.0
2019-02-07 15:25:00,40.49,40.51,40.41,40.49,25844.0,38.7442,38.7633,38.6677,38.7442,25844.0
2019-02-07 15:30:00,40.49,40.54,40.33,40.36,78002.0,38.7442,38.7921,38.5911,38.6198,78002.0
2019-02-07 15:35:00,40.37,40.51,40.34,40.5,77687.0,38.6294,38.7633,38.6007,38.7538,77687.0
2019-02-07 15:40:00,40.5,40.79,40.49,40.67,159109.0,38.7538,39.0313,38.7442,38.9164,159109.0
2019-02-07 15:45:00,40.66,40.73,40.65,40.67,80465.0,38.9069,38.9739,38.8973,38.9164,80465.0
2019-02-07 15:50:00,40.67,40.76,40.66,40.75,169714.0,38.9164,39.0026,38.9069,38.993,169714.0
2019-02-07 15:55:00,40.75,40.86,40.69,40.85,306702.0,38.993,39.0983,38.9356,39.0887,306702.0
2019-02-08 09:30:00,40.16,40.36,40.15,40.35,175928.0,38.4284,38.6198,38.4189,38.6102,175928.0
2019-02-08 09:35:00,40.35,40.47,40.35,40.41,101287.0,38.6102,38.7251,38.6102,38.6677,101287.0
2019-02-08 09:40:00,40.42,40.46,40.34,40.34,47410.0,38.6772,38.7155,38.6007,38.6007,47410.0
2019-02-08 09:45:00,40.36,40.38,40.1,40.3,172161.0,38.6198,38.639,38.371,38.5624,172161.0
2019-02-08 09:50:00,40.31,40.31,40.14,40.15,60066.0,38.572,38.572,38.4093,38.4189,60066.0
2019-02-08 09:55:00,40.16,40.23,40.06,40.12,100678.0,38.4284,38.4954,38.3328,38.3902,100678.0
2019-02-08 10:00:00,40.08,40.14,40.0,40.03,77734.0,38.3519,38.4093,38.2753,38.304,77734.0
2019-02-08 10:05:00,40.02,40.26,40.01,40.16,82113.0,38.2945,38.5241,38.2849,38.4284,82113.0
2019-02-08 10:10:00,40.16,40.21,39.98,39.99,63535.0,38.4284,38.4763,38.2562,38.2658,63535.0
2019-02-08 10:15:00,40.03,40.07,39.88,39.92,143288.0,38.304,38.3423,38.1605,38.1988,143288.0
2019-02-08 10:20:00,39.91,39.99,39.86,39.97,139693.0,38.1892,38.2658,38.1414,38.2466,139693.0
2019-02-08 10:25:00,39.95,40.13,39.94,40.08,97472.0,38.2275,38.3997,38.2179,38.3519,97472.0
2019-02-08 10:30:00,40.06,40.21,40.01,40.15,73614.0,38.3328,38.4763,38.2849,38.4189,73614.0
2019-02-08 10:35:00,40.15,40.23,40.1,40.21,53458.0,38.4189,38.4954,38.371,38.4763,53458.0
2019-02-08 10:40:00,40.24,40.34,40.16,40.17,108924.0,38.505,38.6007,38.4284,38.438,108924.0
2019-02-08 10:45:00,40.18,40.18,40.04,40.06,54499.0,38.4476,38.4476,38.3136,38.3328,54499.0
2019-02-08 10:50:00,40.07,40.11,39.95,39.96,80459.0,38.3423,38.3806,38.2275,38.2371,80459.0
2019-02-08 10:55:00,39.94,40.07,39.92,39.98,59169.0,38.2179,38.3423,38.1988,38.2562,59169.0
2019-02-08 11:00:00,39.98,39.99,39.81,39.83,120747.0,38.2562,38.2658,38.0935,38.1127,120747.0
2019-02-08 11:05:00,39.83,39.91,39.79,39.91,86902.0,38.1127,38.1892,38.0744,38.1892,86902.0
2019-02-08 11:10:00,39.91,39.97,39.83,39.96,39492.0,38.1892,38.2466,38.1127,38.2371,39492.0
2019-02-08 11:15:00,39.95,40.06,39.91,39.92,87268.0,38.2275,38.3328,38.1892,38.1988,87268.0
2019-02-08 11:20:00,39.92,40.03,39.86,40.03,73906.0,38.1988,38.304,38.1414,38.304,73906.0
2019-02-08 11:25:00,40.03,40.06,39.96,39.96,49625.0,38.304,38.3328,38.2371,38.2371,49625.0
2019-02-08 11:30:00,39.98,40.02,39.88,39.88,33292.0,38.2562,38.2945,38.1605,38.1605,33292.0
2019-02-08 11:35:00,39.86,39.92,39.83,39.9,52695.0,38.1414,38.1988,38.1127,38.1796,52695.0
2019-02-08 11:40:00,39.88,39.98,39.88,39.97,49152.0,38.1605,38.2562,38.1605,38.2466,49152.0
2019-02-08 11:45:00,39.96,40.0,39.75,39.88,107319.0,38.2371,38.2753,38.0361,38.1605,107319.0
2019-02-08 11:50:00,39.89,40.04,39.82,40.04,101585.0,38.1701,38.3136,38.1031,38.3136,101585.0
2019-02-08 11:55:00,40.04,40.13,40.0,40.1,78511.0,38.3136,38.3997,38.2753,38.371,78511.0
2019-02-08 12:00:00,40.11,40.17,40.02,40.04,84744.0,38.3806,38.438,38.2945,38.3136,84744.0
2019-02-08 12:05:00,40.04,40.08,39.97,39.99,53171.0,38.3136,38.3519,38.2466,38.2658,53171.0
2019-02-08 12:10:00,40.0,40.02,39.94,39.98,32487.0,38.2753,38.2945,38.2179,38.2562,32487.0
2019-02-08 12:15:00,39.98,40.1,39.97,40.07,96204.0,38.2562,38.371,38.2466,38.3423,96204.0
2019-02-08 12:20:00,40.08,40.14,40.05,40.08,21050.0,38.3519,38.4093,38.3232,38.3519,21050.0
2019-02-08 12:25:00,40.1,40.14,40.06,40.11,18453.0,38.371,38.4093,38.3328,38.3806,18453.0
2019-02-08 12:30:00,40.12,40.19,40.11,40.15,37436.0,38.3902,38.4571,38.3806,38.4189,37436.0
2019-02-08 12:35:00,40.15,40.19,40.11,40.17,21473.0,38.4189,38.4571,38.3806,38.438,21473.0
2019-02-08 12:40:00,40.17,40.25,40.17,40.2,65217.0,38.438,38.5146,38.438,38.4667,65217.0
2019-02-08 12:45:00,40.22,40.29,40.22,40.27,32656.0,38.4859,38.5528,38.4859,38.5337,32656.0
2019-02-08 12:50:00,40.28,40.29,40.23,40.24,24786.0,38.5433,38.5528,38.4954,38.505,24786.0
2019-02-08 12:55:00,40.24,40.28,40.18,40.22,43735.0,38.505,38.5433,38.4476,38.4859,43735.0
2019-02-08 13:00:00,40.23,40.3,40.22,40.28,19665.0,38.4954,38.5624,38.4859,38.5433,19665.0
2019-02-08 13:05:00,40.27,40.28,40.23,40.28,15658.0,38.5337,38.5433,38.4954,38.5433,15658.0
2019-02-08 13:10:00,40.29,40.41,40.29,40.38,31603.0,38.5528,38.6677,38.5528,38.639,31603.0
2019-02-08 13:15:00,40.38,40.38,40.28,40.3,35699.0,38.639,38.639,38.5433,38.5624,35699.0
2019-02-08 13:20:00,40.29,40.31,40.25,40.25,18569.0,38.5528,38.572,38.5146,38.5146,18569.0
2019-02-08 13:25:00,40.25,40.31,40.24,40.28,19460.0,38.5146,38.572,38.505,38.5433,19460.0
2019-02-08 13:30:00,40.27,40.33,40.27,40.31,28836.0,38.5337,38.5911,38.5337,38.572,28836.0
2019-02-08 13:35:00,40.3,40.31,40.23,40.26,25538.0,38.5624,38.572,38.4954,38.5241,25538.0
2019-02-08 13:40:00,40.27,40.36,40.27,40.34,10307.0,38.5337,38.6198,38.5337,38.6007,10307.0
2019-02-08 13:45:00,40.36,40.37,40.32,40.33,7499.0,38.6198,38.6294,38.5815,38.5911,7499.0
2019-02-08 13:50:00,40.33,40.36,40.31,40.32,6725.0,38.5911,38.6198,38.572,38.5815,6725.0
2019-02-08 13:55:00,40.32,40.43,40.32,40.41,36417.0,38.5815,38.6868,38.5815,38.6677,36417.0
2019-02-08 14:00:00,40.42,40.46,40.35,40.37,26018.0,38.6772,38.7155,38.6102,38.6294,26018.0
2019-02-08 14:05:00,40.37,40.48,40.37,40.47,23942.0,38.6294,38.7346,38.6294,38.7251,23942.0
2019-02-08 14:10:00,40.46,40.57,40.45,40.57,102247.0,38.7155,38.8208,38.7059,38.8208,102247.0
2019-02-08 14:15:00,40.56,40.58,40.52,40.56,104268.0,38.8112,38.8303,38.7729,38.8112,104268.0
2019-02-08 14:20:00,40.57,40.59,40.54,40.59,27709.0,38.8208,38.8399,38.7921,38.8399,27709.0
2019-02-08 14:25:00,40.58,40.61,40.54,40.61,36910.0,38.8303,38.859,38.7921,38.859,36910.0
2019-02-08 14:30:00,40.6,40.65,40.57,40.65,23163.0,38.8495,38.8973,38.8208,38.8973,23163.0
2019-02-08 14:35:00,40.64,40.66,40.55,40.59,123896.0,38.8877,38.9069,38.8016,38.8399,123896.0
2019-02-08 14:40:00,40.59,40.63,40.57,40.61,24043.0,38.8399,38.8782,38.8208,38.859,24043.0
2019-02-08 14:45:00,40.61,40.69,40.6,40.62,38400.0,38.859,38.9356,38.8495,38.8686,38400.0
2019-02-08 14:50:00,40.62,40.64,40.56,40.57,27545.0,38.8686,38.8877,38.8112,38.8208,27545.0
2019-02-08 14:55:00,40.58,40.6,40.56,40.56,16896.0,38.8303,38.8495,38.8112,38.8112,16896.0
2019-02-08 15:00:00,40.55,40.56,40.48,40.48,54097.0,38.8016,38.8112,38.7346,38.7346,54097.0
2019-02-08 15:05:00,40.48,40.55,40.47,40.5,39416.0,38.7346,38.8016,38.7251,38.7538,39416.0
2019-02-08 15:10:00,40.53,40.67,40.52,40.67,84006.0,38.7825,38.9164,38.7729,38.9164,84006.0
2019-02-08 15:15:00,40.67,40.67,40.6,40.65,22090.0,38.9164,38.9164,38.8495,38.8973,22090.0
2019-02-08 15:20:00,40.63,40.71,40.61,40.63,23785.0,38.8782,38.9547,38.859,38.8782,23785.0
2019-02-08 15:25:00,40.63,40.66,40.59,40.63,27818.0,38.8782,38.9069,38.8399,38.8782,27818.0
2019-02-08 15:30:00,40.65,40.66,40.57,40.62,15055.0,38.8973,38.9069,38.8208,38.8686,15055.0
2019-02-08 15:35:00,40.61,40.64,40.56,40.64,68470.0,38.859,38.8877,38.8112,38.8877,68470.0
2019-02-08 15:40:00,40.62,40.62,40.52,40.55,35490.0,38.8686,38.8686,38.7729,38.8016,35490.0
2019-02-08 15:45:00,40.55,40.62,40.54,40.57,54898.0,38.8016,38.8686,38.7921,38.8208,54898.0
2019-02-08 15:50:00,40.56,40.63,40.56,40.61,94300.0,38.8112,38.8782,38.8112,38.859,94300.0
2019-02-08 15:55:00,40.61,40.96,40.59,40.95,228067.0,38.859,39.1939,38.8399,39.1844,228067.0
2019-02-11 09:30:00,41.28,41.35,41.2,41.31,194297.0,39.5001,39.5671,39.4236,39.5289,194297.0
2019-02-11 09:35:00,41.36,41.41,41.26,41.27,87393.0,39.5767,39.6245,39.481,39.4906,87393.0
2019-02-11 09:40:00,41.28,41.28,41.14,41.2,74552.0,39.5001,39.5001,39.3662,39.4236,74552.0
2019-02-11 09:45:00,41.19,41.24,41.11,41.12,172931.0,39.414,39.4619,39.3375,39.347,172931.0
2019-02-11 09:50:00,41.11,41.17,41.04,41.16,68031.0,39.3375,39.3949,39.2705,39.3853,68031.0
2019-02-11 09:55:00,41.15,41.16,40.99,41.09,83285.0,39.3758,39.3853,39.2227,39.3183,83285.0
2019-02-11 10:00:00,41.08,41.21,41.02,41.13,87005.0,39.3088,39.4332,39.2514,39.3566,87005.0
2019-02-11 10:05:00,41.13,41.2,41.06,41.17,38024.0,39.3566,39.4236,39.2896,39.3949,38024.0
2019-02-11 10:10:00,41.16,41.21,41.03,41.06,36526.0,39.3853,39.4332,39.2609,39.2896,36526.0
2019-02-11 10:15:00,41.06,41.23,41.06,41.21,34924.0,39.2896,39.4523,39.2896,39.4332,34924.0
2019-02-11 10:20:00,41.21,41.22,40.92,40.97,72210.0,39.4332,39.4427,39.1557,39.2035,72210.0
2019-02-11 10:25:00,40.98,41.01,40.93,40.97,76910.0,39.2131,39.2418,39.1652,39.2035,76910.0
2019-02-11 10:30:00,41.0,41.06,40.88,41.04,102111.0,39.2322,39.2896,39.1174,39.2705,102111.0
2019-02-11 10:35:00,41.04,41.1,40.99,41.0,81544.0,39.2705,39.3279,39.2227,39.2322,81544.0
2019-02-11 10:40:00,41.01,41.13,41.01,41.07,44327.0,39.2418,39.3566,39.2418,39.2992,44327.0
2019-02-11 10:45:00,41.08,41.16,41.07,41.09,33090.0,39.3088,39.3853,39.2992,39.3183,33090.0
2019-02-11 10:50:00,41.09,41.11,40.99,41.01,40657.0,39.3183,39.3375,39.2227,39.2418,40657.0
2019-02-11 10:55:00,41.02,41.07,40.95,41.01,26168.0,39.2514,39.2992,39.1844,39.2418,26168.0
2019-02-11 11:00:00,41.02,41.11,40.97,41.04,26343.0,39.2514,39.3375,39.2035,39.2705,26343.0
2019-02-11 11:05:00,41.05,41.08,40.79,40.82,76252.0,39.2801,39.3088,39.0313,39.06,76252.0
2019-02-11 11:10:00,40.83,40.92,40.82,40.88,115120.0,39.0696,39.1557,39.06,39.1174,115120.0
2019-02-11 11:15:00,40.88,41.03,40.87,41.01,100522.0,39.1174,39.2609,39.1078,39.2418,100522.0
2019-02-11 11:20:00,40.98,41.08,40.98,41.05,39100.0,39.2131,39.3088,39.2131,39.2801,39100.0
2019-02-11 11:25:00,41.06,41.08,40.99,40.99,28102.0,39.2896,39.3088,39.2227,39.2227,28102.0
2019-02-11 11:30:00,40.99,40.99,40.88,40.97,44403.0,39.2227,39.2227,39.1174,39.2035,44403.0
2019-02-11 11:35:00,40.96,40.97,40.88,40.92,12292.0,39.1939,39.2035,39.1174,39.1557,12292.0
2019-02-11 11:40:00,40.92,40.97,40.9,40.96,72303.0,39.1557,39.2035,39.1365,39.1939,72303.0
2019-02-11 11:45:00,40.95,41.03,40.93,41.01,45243.0,39.1844,39.2609,39.1652,39.2418,45243.0
2019-02-11 11:50:00,41.02,41.02,40.86,40.94,29552.0,39.2514,39.2514,39.0983,39.1748,29552.0
2019-02-11 11:55:00,40.94,40.96,40.88,40.96,17190.0,39.1748,39.1939,39.1174,39.1939,17190.0
2019-02-11 12:00:00,40.95,41.07,40.94,41.02,78709.0,39.1844,39.2992,39.1748,39.2514,78709.0
2019-02-11 12:05:00,41.02,41.1,41.01,41.06,54233.0,39.2514,39.3279,39.2418,39.2896,54233.0
2019-02-11 12:10:00,41.07,41.07,41.0,41.01,26606.0,39.2992,39.2992,39.2322,39.2418,26606.0
2019-02-11 12:15:00,41.02,41.06,40.98,40.99,14602.0,39.2514,39.2896,39.2131,39.2227,14602.0
2019-02-11 12:20:00,40.97,41.05,40.94,41.04,26870.0,39.2035,39.2801,39.1748,39.2705,26870.0
2019-02-11 12:25:00,41.04,41.15,41.04,41.11,37224.0,39.2705,39.3758,39.2705,39.3375,37224.0
2019-02-11 12:30:00,41.11,41.16,41.05,41.11,177774.0,39.3375,39.3853,39.2801,39.3375,177774.0
2019-02-11 12:35:00,41.12,41.13,41.07,41.09,98712.0,39.347,39.3566,39.2992,39.3183,98712.0
2019-02-11 12:40:00,41.07,41.11,41.06,41.08,21879.0,39.2992,39.3375,39.2896,39.3088,21879.0
2019-02-11 12:45:00,41.08,41.13,41.07,41.07,11880.0,39.3088,39.3566,39.2992,39.2992,11880.0
2019-02-11 12:50:00,41.08,41.09,41.01,41.07,22836.0,39.3088,39.3183,39.2418,39.2992,22836.0
2019-02-11 12:55:00,41.07,41.11,41.07,41.09,22579.0,39.2992,39.3375,39.2992,39.3183,22579.0
2019-02-11 13:00:00,41.1,41.16,41.06,41.1,36295.0,39.3279,39.3853,39.2896,39.3279,36295.0
2019-02-11 13:05:00,41.1,41.13,41.09,41.12,8530.0,39.3279,39.3566,39.3183,39.347,8530.0
2019-02-11 13:10:00,41.12,41.12,41.01,41.06,28815.0,39.347,39.347,39.2418,39.2896,28815.0
2019-02-11 13:15:00,41.05,41.07,41.0,41.05,11953.0,39.2801,39.2992,39.2322,39.2801,11953.0
2019-02-11 13:20:00,41.07,41.08,41.01,41.01,10923.0,39.2992,39.3088,39.2418,39.2418,10923.0
2019-02-11 13:25:00,41.01,41.02,40.96,40.97,25185.0,39.2418,39.2514,39.1939,39.2035,25185.0
2019-02-11 13:30:00,40.96,40.99,40.93,40.93,155341.0,39.1939,39.2227,39.1652,39.1652,155341.0
2019-02-11 13:35:00,40.94,40.98,40.9,40.98,33990.0,39.1748,39.2131,39.1365,39.2131,33990.0
2019-02-11 13:40:00,40.99,40.99,40.87,40.89,40260.0,39.2227,39.2227,39.1078,39.127,40260.0
2019-02-11 13:45:00,40.88,40.9,40.83,40.9,27720.0,39.1174,39.1365,39.0696,39.1365,27720.0
2019-02-11 13:50:00,40.89,40.93,40.89,40.91,13758.0,39.127,39.1652,39.127,39.1461,13758.0
2019-02-11 13:55:00,40.9,40.95,40.9,40.95,10079.0,39.1365,39.1844,39.1365,39.1844,10079.0
2019-02-11 14:00:00,40.93,40.95,40.88,40.94,20098.0,39.1652,39.1844,39.1174,39.1748,20098.0
2019-02-11 14:05:00,40.94,40.97,40.9,40.95,72224.0,39.1748,39.2035,39.1365,39.1844,72224.0
2019-02-11 14:10:00,40.94,40.99,40.93,40.98,24066.0,39.1748,39.2227,39.1652,39.2131,24066.0
2019-02-11 14:15:00,40.97,40.97,40.91,40.92,14103.0,39.2035,39.2035,39.1461,39.1557,14103.0
2019-02-11 14:20:00,40.91,40.95,40.84,40.91,37271.0,39.1461,39.1844,39.0791,39.1461,37271.0
2019-02-11 14:25:00,40.9,40.92,40.89,40.9,10069.0,39.1365,39.1557,39.127,39.1365,10069.0
2019-02-11 14:30:00,40.9,40.94,40.88,40.89,15269.0,39.1365,39.1748,39.1174,39.127,15269.0
2019-02-11 14:35:00,40.89,40.9,40.84,40.85,11955.0,39.127,39.1365,39.0791,39.0887,11955.0
2019-02-11 14:40:00,40.86,40.99,40.86,40.93,20629.0,39.0983,39.2227,39.0983,39.1652,20629.0
2019-02-11 14:45:00,40.91,40.91,40.75,40.78,26615.0,39.1461,39.1461,38.993,39.0217,26615.0
2019-02-11 14:50:00,40.79,40.84,40.78,40.81,44419.0,39.0313,39.0791,39.0217,39.0504,44419.0
2019-02-11 14:55:00,40.81,40.88,40.81,40.86,25586.0,39.0504,39.1174,39.0504,39.0983,25586.0
2019-02-11 15:00:00,40.86,40.95,40.86,40.93,21261.0,39.0983,39.1844,39.0983,39.1652,21261.0
2019-02-11 15:05:00,40.93,40.97,40.92,40.96,6000.0,39.1652,39.2035,39.1557,39.1939,6000.0
2019-02-11 15:10:00,40.97,40.99,40.93,40.96,19474.0,39.2035,39.2227,39.1652,39.1939,19474.0
2019-02-11 15:15:00,40.96,41.03,40.93,40.94,22136.0,39.1939,39.2609,39.1652,39.1748,22136.0
2019-02-11 15:20:00,40.96,41.01,40.93,40.99,30776.0,39.1939,39.2418,39.1652,39.2227,30776.0
2019-02-11 15:25:00,41.01,41.05,41.0,41.03,23919.0,39.2418,39.2801,39.2322,39.2609,23919.0
2019-02-11 15:30:00,41.04,41.05,40.88,40.9,57492.0,39.2705,39.2801,39.1174,39.1365,57492.0
2019-02-11 15:35:00,40.91,40.99,40.9,40.95,33080.0,39.1461,39.2227,39.1365,39.1844,33080.0
2019-02-11 15:40:00,40.95,40.96,40.91,40.93,20366.0,39.1844,39.1939,39.1461,39.1652,20366.0
2019-02-11 15:45:00,40.91,41.03,40.91,40.99,34661.0,39.1461,39.2609,39.1461,39.2227,34661.0
2019-02-11 15:50:00,40.99,41.12,40.97,41.1,94701.0,39.2227,39.347,39.2035,39.3279,94701.0
2019-02-11 15:55:00,41.1,41.11,41.0,41.01,333702.0,39.3279,39.3375,39.2322,39.2418,333702.0
2019-02-12 09:30:00,41.83,41.89,41.78,41.85,183705.0,40.0264,40.0838,39.9786,40.0456,183705.0
2019-02-12 09:35:00,41.88,42.0,41.87,41.99,153296.0,40.0743,40.1891,40.0647,40.1795,153296.0
2019-02-12 09:40:00,42.0,42.06,42.0,42.06,228374.0,40.1891,40.2465,40.1891,40.2465,228374.0
2019-02-12 09:45:00,42.07,42.12,42.07,42.1,72698.0,40.2561,40.3039,40.2561,40.2848,72698.0
2019-02-12 09:50:00,42.11,42.14,42.06,42.14,81632.0,40.2944,40.3231,40.2465,40.3231,81632.0
2019-02-12 09:55:00,42.14,42.15,42.06,42.09,37130.0,40.3231,40.3326,40.2465,40.2752,37130.0
2019-02-12 10:00:00,42.1,42.22,42.1,42.19,82597.0,40.2848,40.3996,40.2848,40.3709,82597.0
2019-02-12 10:05:00,42.19,42.2,42.12,42.13,53069.0,40.3709,40.3805,40.3039,40.3135,53069.0
2019-02-12 10:10:00,42.13,42.2,42.06,42.06,66360.0,40.3135,40.3805,40.2465,40.2465,66360.0
2019-02-12 10:15:00,42.08,42.18,42.07,42.13,70941.0,40.2657,40.3613,40.2561,40.3135,70941.0
2019-02-12 10:20:00,42.13,42.14,42.08,42.13,84367.0,40.3135,40.3231,40.2657,40.3135,84367.0
2019-02-12 10:25:00,42.14,42.17,42.05,42.1,19381.0,40.3231,40.3518,40.2369,40.2848,19381.0
2019-02-12 10:30:00,42.1,42.12,42.05,42.08,66280.0,40.2848,40.3039,40.2369,40.2657,66280.0
2019-02-12 10:35:00,42.07,42.12,42.05,42.09,33805.0,40.2561,40.3039,40.2369,40.2752,33805.0
2019-02-12 10:40:00,42.09,42.11,41.97,41.99,46919.0,40.2752,40.2944,40.1604,40.1795,46919.0
2019-02-12 10:45:00,41.97,42.05,41.97,42.04,57628.0,40.1604,40.2369,40.1604,40.2274,57628.0
2019-02-12 10:50:00,42.05,42.16,42.05,42.16,47476.0,40.2369,40.3422,40.2369,40.3422,47476.0
2019-02-12 10:55:00,42.18,42.38,42.18,42.34,177010.0,40.3613,40.5527,40.3613,40.5144,177010.0
2019-02-12 11:00:00,42.34,42.46,42.34,42.36,70945.0,40.5144,40.6293,40.5144,40.5336,70945.0
2019-02-12 11:05:00,42.37,42.44,42.36,42.42,45057.0,40.5432,40.6101,40.5336,40.591,45057.0
2019-02-12 11:10:00,42.41,42.52,42.4,42.51,87687.0,40.5814,40.6867,40.5719,40.6771,87687.0
2019-02-12 11:15:00,42.5,42.52,42.47,42.49,49792.0,40.6675,40.6867,40.6388,40.658,49792.0
2019-02-12 11:20:00,42.49,42.51,42.43,42.45,47860.0,40.658,40.6771,40.6006,40.6197,47860.0
2019-02-12 11:25:00,42.45,42.51,42.44,42.49,39062.0,40.6197,40.6771,40.6101,40.658,39062.0
2019-02-12 11:30:00,42.48,42.5,42.42,42.42,156141.0,40.6484,40.6675,40.591,40.591,156141.0
2019-02-12 11:35:00,42.43,42.46,42.41,42.44,20607.0,40.6006,40.6293,40.5814,40.6101,20607.0
2019-02-12 11:40:00,42.45,42.51,42.45,42.48,39413.0,40.6197,40.6771,40.6197,40.6484,39413.0
2019-02-12 11:45:00,42.49,42.49,42.42,42.45,19250.0,40.658,40.658,40.591,40.6197,19250.0
2019-02-12 11:50:00,42.46,42.55,42.45,42.54,53137.0,40.6293,40.7154,40.6197,40.7058,53137.0
2019-02-12 11:55:00,42.54,42.6,42.54,42.58,43874.0,40.7058,40.7632,40.7058,40.7441,43874.0
2019-02-12 12:00:00,42.58,42.64,42.58,42.62,24262.0,40.7441,40.8015,40.7441,40.7824,24262.0
2019-02-12 12:05:00,42.61,42.62,42.51,42.53,68037.0,40.7728,40.7824,40.6771,40.6963,68037.0
2019-02-12 12:10:00,42.52,42.55,42.49,42.5,70938.0,40.6867,40.7154,40.658,40.6675,70938.0
2019-02-12 12:15:00,42.48,42.53,42.37,42.39,111980.0,40.6484,40.6963,40.5432,40.5623,111980.0
2019-02-12 12:20:00,42.4,42.48,42.4,42.48,53683.0,40.5719,40.6484,40.5719,40.6484,53683.0
2019-02-12 12:25:00,42.47,42.49,42.46,42.46,21302.0,40.6388,40.658,40.6293,40.6293,21302.0
2019-02-12 12:30:00,42.49,42.53,42.48,42.51,40771.0,40.658,40.6963,40.6484,40.6771,40771.0
2019-02-12 12:35:00,42.52,42.57,42.51,42.55,35346.0,40.6867,40.7345,40.6771,40.7154,35346.0
2019-02-12 12:40:00,42.55,42.55,42.49,42.5,15042.0,40.7154,40.7154,40.658,40.6675,15042.0
2019-02-12 12:45:00,42.49,42.49,42.4,42.41,61769.0,40.658,40.658,40.5719,40.5814,61769.0
2019-02-12 12:50:00,42.44,42.48,42.42,42.44,41890.0,40.6101,40.6484,40.591,40.6101,41890.0
2019-02-12 12:55:00,42.44,42.5,42.43,42.49,55535.0,40.6101,40.6675,40.6006,40.658,55535.0
2019-02-12 13:00:00,42.49,42.52,42.48,42.49,39033.0,40.658,40.6867,40.6484,40.658,39033.0
2019-02-12 13:05:00,42.5,42.53,42.47,42.52,17912.0,40.6675,40.6963,40.6388,40.6867,17912.0
2019-02-12 13:10:00,42.52,42.55,42.51,42.53,12001.0,40.6867,40.7154,40.6771,40.6963,12001.0
2019-02-12 13:15:00,42.52,42.55,42.52,42.54,25302.0,40.6867,40.7154,40.6867,40.7058,25302.0
2019-02-12 13:20:00,42.53,42.57,42.52,42.57,23488.0,40.6963,40.7345,40.6867,40.7345,23488.0
2019-02-12 13:25:00,42.58,42.64,42.58,42.63,24562.0,40.7441,40.8015,40.7441,40.7919,24562.0
2019-02-12 13:30:00,42.63,42.72,42.62,42.72,32246.0,40.7919,40.8781,40.7824,40.8781,32246.0
2019-02-12 13:35:00,42.71,42.73,42.68,42.69,57852.0,40.8685,40.8876,40.8398,40.8494,57852.0
2019-02-12 13:40:00,42.69,42.71,42.67,42.7,42913.0,40.8494,40.8685,40.8302,40.8589,42913.0
2019-02-12 13:45:00,42.7,42.72,42.67,42.7,73977.0,40.8589,40.8781,40.8302,40.8589,73977.0
2019-02-12 13:50:00,42.71,42.78,42.71,42.77,73639.0,40.8685,40.9355,40.8685,40.9259,73639.0
2019-02-12 13:55:00,42.77,42.77,42.74,42.77,38188.0,40.9259,40.9259,40.8972,40.9259,38188.0
2019-02-12 14:00:00,42.77,42.77,42.69,42.69,79808.0,40.9259,40.9259,40.8494,40.8494,79808.0
2019-02-12 14:05:00,42.7,42.71,42.68,42.7,30772.0,40.8589,40.8685,40.8398,40.8589,30772.0
2019-02-12 14:10:00,42.7,42.71,42.68,42.68,15816.0,40.8589,40.8685,40.8398,40.8398,15816.0
2019-02-12 14:15:00,42.68,42.7,42.65,42.68,7876.0,40.8398,40.8589,40.8111,40.8398,7876.0
2019-02-12 14:20:00,42.7,42.75,42.7,42.75,67345.0,40.8589,40.9068,40.8589,40.9068,67345.0
2019-02-12 14:25:00,42.75,42.75,42.69,42.7,26896.0,40.9068,40.9068,40.8494,40.8589,26896.0
2019-02-12 14:30:00,42.7,42.7,42.66,42.67,15502.0,40.8589,40.8589,40.8206,40.8302,15502.0
2019-02-12 14:35:00,42.66,42.7,42.65,42.68,32275.0,40.8206,40.8589,40.8111,40.8398,32275.0
2019-02-12 14:40:00,42.68,42.69,42.64,42.68,27267.0,40.8398,40.8494,40.8015,40.8398,27267.0
2019-02-12 14:45:00,42.7,42.73,42.68,42.71,19049.0,40.8589,40.8876,40.8398,40.8685,19049.0
2019-02-12 14:50:00,42.71,42.71,42.67,42.68,11638.0,40.8685,40.8685,40.8302,40.8398,11638.0
2019-02-12 14:55:00,42.68,42.69,42.61,42.61,46909.0,40.8398,40.8494,40.7728,40.7728,46909.0
2019-02-12 15:00:00,42.63,42.65,42.59,42.61,33546.0,40.7919,40.8111,40.7537,40.7728,33546.0
2019-02-12 15:05:00,42.62,42.67,42.6,42.66,67364.0,40.7824,40.8302,40.7632,40.8206,67364.0
2019-02-12 15:10:00,42.66,42.69,42.62,42.68,38926.0,40.8206,40.8494,40.7824,40.8398,38926.0
2019-02-12 15:15:00,42.68,42.7,42.65,42.66,14439.0,40.8398,40.8589,40.8111,40.8206,14439.0
2019-02-12 15:20:00,42.67,42.73,42.64,42.71,53165.0,40.8302,40.8876,40.8015,40.8685,53165.0
2019-02-12 15:25:00,42.71,42.75,42.69,42.73,38049.0,40.8685,40.9068,40.8494,40.8876,38049.0
2019-02-12 15:30:00,42.73,42.73,42.68,42.69,34788.0,40.8876,40.8876,40.8398,40.8494,34788.0
2019-02-12 15:35:00,42.69,42.69,42.6,42.61,52718.0,40.8494,40.8494,40.7632,40.7728,52718.0
2019-02-12 15:40:00,42.62,42.64,42.54,42.57,46707.0,40.7824,40.8015,40.7058,40.7345,46707.0
2019-02-12 15:45:00,42.56,42.57,42.5,42.52,74584.0,40.725,40.7345,40.6675,40.6867,74584.0
2019-02-12 15:50:00,42.52,42.62,42.5,42.61,117954.0,40.6867,40.7824,40.6675,40.7728,117954.0
2019-02-12 15:55:00,42.61,42.66,42.56,42.6,171714.0,40.7728,40.8206,40.725,40.7632,171714.0
2019-02-13 09:30:00,43.02,43.2,42.99,43.18,237000.0,41.1651,41.3374,41.1364,41.3182,237000.0
2019-02-13 09:35:00,43.18,43.35,43.17,43.35,159728.0,41.3182,41.4809,41.3087,41.4809,159728.0
2019-02-13 09:40:00,43.36,43.42,43.29,43.34,150392.0,41.4905,41.5479,41.4235,41.4713,150392.0
2019-02-13 09:45:00,43.36,43.45,43.33,43.38,143276.0,41.4905,41.5766,41.4618,41.5096,143276.0
2019-02-13 09:50:00,43.39,43.4,43.3,43.33,94379.0,41.5192,41.5287,41.4331,41.4618,94379.0
2019-02-13 09:55:00,43.33,43.38,43.26,43.27,94078.0,41.4618,41.5096,41.3948,41.4043,94078.0
2019-02-13 10:00:00,43.26,43.32,43.2,43.24,81216.0,41.3948,41.4522,41.3374,41.3756,81216.0
2019-02-13 10:05:00,43.27,43.28,43.14,43.16,61434.0,41.4043,41.4139,41.28,41.2991,61434.0
2019-02-13 10:10:00,43.16,43.25,43.12,43.16,101538.0,41.2991,41.3852,41.2608,41.2991,101538.0
2019-02-13 10:15:00,43.15,43.18,43.07,43.17,60971.0,41.2895,41.3182,41.213,41.3087,60971.0
2019-02-13 10:20:00,43.17,43.26,43.15,43.24,87633.0,41.3087,41.3948,41.2895,41.3756,87633.0
2019-02-13 10:25:00,43.24,43.36,43.23,43.27,103210.0,41.3756,41.4905,41.3661,41.4043,103210.0
2019-02-13 10:30:00,43.26,43.31,43.18,43.23,77410.0,41.3948,41.4426,41.3182,41.3661,77410.0
2019-02-13 10:35:00,43.24,43.4,43.22,43.31,68601.0,41.3756,41.5287,41.3565,41.4426,68601.0
2019-02-13 10:40:00,43.31,43.39,43.28,43.37,154432.0,41.4426,41.5192,41.4139,41.5,154432.0
2019-02-13 10:45:00,43.37,43.4,43.32,43.36,51309.0,41.5,41.5287,41.4522,41.4905,51309.0
2019-02-13 10:50:00,43.36,43.41,43.26,43.31,110773.0,41.4905,41.5383,41.3948,41.4426,110773.0
2019-02-13 10:55:00,43.32,43.32,43.24,43.29,32355.0,41.4522,41.4522,41.3756,41.4235,32355.0
2019-02-13 11:00:00,43.3,43.37,43.3,43.36,39758.0,41.4331,41.5,41.4331,41.4905,39758.0
2019-02-13 11:05:00,43.37,43.4,43.3,43.3,38930.0,41.5,41.5287,41.4331,41.4331,38930.0
2019-02-13 11:10:00,43.31,43.35,43.23,43.26,49275.0,41.4426,41.4809,41.3661,41.3948,49275.0
2019-02-13 11:15:00,43.27,43.27,43.14,43.14,58230.0,41.4043,41.4043,41.28,41.28,58230.0
2019-02-13 11:20:00,43.14,43.16,43.1,43.11,60861.0,41.28,41.2991,41.2417,41.2512,60861.0
2019-02-13 11:25:00,43.12,43.12,43.0,43.02,71903.0,41.2608,41.2608,41.146,41.1651,71903.0
2019-02-13 11:30:00,43.01,43.02,42.83,42.84,253376.0,41.1556,41.1651,40.9833,40.9929,253376.0
2019-02-13 11:35:00,42.83,42.92,42.81,42.87,58832.0,40.9833,41.0694,40.9642,41.0216,58832.0
2019-02-13 11:40:00,42.87,42.9,42.81,42.83,43405.0,41.0216,41.0503,40.9642,40.9833,43405.0
2019-02-13 11:45:00,42.83,42.93,42.82,42.91,64791.0,40.9833,41.079,40.9737,41.0599,64791.0
2019-02-13 11:50:00,42.93,42.99,42.92,42.98,62907.0,41.079,41.1364,41.0694,41.1269,62907.0
2019-02-13 11:55:00,42.98,43.04,42.97,43.03,34563.0,41.1269,41.1843,41.1173,41.1747,34563.0
2019-02-13 12:00:00,43.02,43.05,43.0,43.04,25609.0,41.1651,41.1938,41.146,41.1843,25609.0
2019-02-13 12:05:00,43.03,43.04,42.95,42.96,42636.0,41.1747,41.1843,41.0981,41.1077,42636.0
2019-02-13 12:10:00,42.96,42.98,42.91,42.94,30939.0,41.1077,41.1269,41.0599,41.0886,30939.0
2019-02-13 12:15:00,42.95,43.01,42.91,42.92,28041.0,41.0981,41.1556,41.0599,41.0694,28041.0
2019-02-13 12:20:00,42.92,42.94,42.86,42.87,32684.0,41.0694,41.0886,41.012,41.0216,32684.0
2019-02-13 12:25:00,42.86,42.93,42.84,42.91,34508.0,41.012,41.079,40.9929,41.0599,34508.0
2019-02-13 12:30:00,42.91,42.95,42.85,42.93,67482.0,41.0599,41.0981,41.0025,41.079,67482.0
2019-02-13 12:35:00,42.93,42.96,42.9,42.91,41033.0,41.079,41.1077,41.0503,41.0599,41033.0
2019-02-13 12:40:00,42.91,42.96,42.91,42.94,33530.0,41.0599,41.1077,41.0599,41.0886,33530.0
2019-02-13 12:45:00,42.94,42.99,42.94,42.98,17679.0,41.0886,41.1364,41.0886,41.1269,17679.0
2019-02-13 12:50:00,42.98,42.98,42.87,42.9,35088.0,41.1269,41.1269,41.0216,41.0503,35088.0
2019-02-13 12:55:00,42.91,42.94,42.88,42.94,20429.0,41.0599,41.0886,41.0312,41.0886,20429.0
2019-02-13 13:00:00,42.94,42.97,42.92,42.95,31753.0,41.0886,41.1173,41.0694,41.0981,31753.0
2019-02-13 13:05:00,42.94,43.02,42.92,43.0,20670.0,41.0886,41.1651,41.0694,41.146,20670.0
2019-02-13 13:10:00,42.99,43.0,42.97,43.0,41496.0,41.1364,41.146,41.1173,41.146,41496.0
2019-02-13 13:15:00,42.99,43.01,42.97,43.0,62996.0,41.1364,41.1556,41.1173,41.146,62996.0
2019-02-13 13:20:00,43.01,43.05,42.98,43.03,53972.0,41.1556,41.1938,41.1269,41.1747,53972.0
2019-02-13 13:25:00,43.04,43.06,43.02,43.05,16806.0,41.1843,41.2034,41.1651,41.1938,16806.0
2019-02-13 13:30:00,43.05,43.06,43.02,43.02,22481.0,41.1938,41.2034,41.1651,41.1651,22481.0
2019-02-13 13:35:00,43.03,43.04,43.01,43.01,8128.0,41.1747,41.1843,41.1556,41.1556,8128.0
2019-02-13 13:40:00,43.01,43.03,43.0,43.02,13027.0,41.1556,41.1747,41.146,41.1651,13027.0
2019-02-13 13:45:00,43.02,43.03,43.0,43.01,17438.0,41.1651,41.1747,41.146,41.1556,17438.0
2019-02-13 13:50:00,43.02,43.04,42.99,43.02,12982.0,41.1651,41.1843,41.1364,41.1651,12982.0
2019-02-13 13:55:00,43.01,43.02,42.99,43.01,12082.0,41.1556,41.1651,41.1364,41.1556,12082.0
2019-02-13 14:00:00,43.01,43.07,43.01,43.07,26662.0,41.1556,41.213,41.1556,41.213,26662.0
2019-02-13 14:05:00,43.05,43.07,43.03,43.04,13083.0,41.1938,41.213,41.1747,41.1843,13083.0
2019-02-13 14:10:00,43.06,43.06,43.02,43.03,9224.0,41.2034,41.2034,41.1651,41.1747,9224.0
2019-02-13 14:15:00,43.04,43.06,43.02,43.04,10494.0,41.1843,41.2034,41.1651,41.1843,10494.0
2019-02-13 14:20:00,43.04,43.05,43.01,43.03,4974.0,41.1843,41.1938,41.1556,41.1747,4974.0
2019-02-13 14:25:00,43.03,43.07,43.02,43.07,13988.0,41.1747,41.213,41.1651,41.213,13988.0
2019-02-13 14:30:00,43.08,43.11,43.08,43.08,35682.0,41.2225,41.2512,41.2225,41.2225,35682.0
2019-02-13 14:35:00,43.09,43.11,43.08,43.09,19258.0,41.2321,41.2512,41.2225,41.2321,19258.0
2019-02-13 14:40:00,43.09,43.18,43.08,43.17,81304.0,41.2321,41.3182,41.2225,41.3087,81304.0
2019-02-13 14:45:00,43.16,43.23,43.15,43.21,140827.0,41.2991,41.3661,41.2895,41.3469,140827.0
2019-02-13 14:50:00,43.22,43.25,43.21,43.22,38971.0,41.3565,41.3852,41.3469,41.3565,38971.0
2019-02-13 14:55:00,43.22,43.25,43.2,43.22,58815.0,41.3565,41.3852,41.3374,41.3565,58815.0
2019-02-13 15:00:00,43.22,43.24,43.18,43.18,50128.0,41.3565,41.3756,41.3182,41.3182,50128.0
2019-02-13 15:05:00,43.19,43.2,43.16,43.17,84409.0,41.3278,41.3374,41.2991,41.3087,84409.0
2019-02-13 15:10:00,43.16,43.24,43.16,43.2,119244.0,41.2991,41.3756,41.2991,41.3374,119244.0
2019-02-13 15:15:00,43.21,43.27,43.21,43.23,33806.0,41.3469,41.4043,41.3469,41.3661,33806.0
2019-02-13 15:20:00,43.24,43.26,43.22,43.25,43162.0,41.3756,41.3948,41.3565,41.3852,43162.0
2019-02-13 15:25:00,43.25,43.28,43.23,43.28,31370.0,41.3852,41.4139,41.3661,41.4139,31370.0
2019-02-13 15:30:00,43.29,43.35,43.28,43.32,57944.0,41.4235,41.4809,41.4139,41.4522,57944.0
2019-02-13 15:35:00,43.32,43.35,43.3,43.3,40671.0,41.4522,41.4809,41.4331,41.4331,40671.0
2019-02-13 15:40:00,43.31,43.32,43.21,43.21,64358.0,41.4426,41.4522,41.3469,41.3469,64358.0
2019-02-13 15:45:00,43.2,43.21,42.98,43.06,179160.0,41.3374,41.3469,41.1269,41.2034,179160.0
2019-02-13 15:50:00,43.06,43.06,42.96,43.0,42898.0,41.2034,41.2034,41.1077,41.146,42898.0
2019-02-13 15:55:00,43.01,43.07,42.95,43.0,202829.0,41.1556,41.213,41.0981,41.146,202829.0
2019-02-14 09:30:00,42.42,42.43,42.06,42.26,286148.0,40.591,40.6006,40.2465,40.4379,286148.0
2019-02-14 09:35:00,42.27,42.37,42.19,42.3,155917.0,40.4475,40.5432,40.3709,40.4762,155917.0
2019-02-14 09:40:00,42.32,42.32,42.17,42.19,91713.0,40.4953,40.4953,40.3518,40.3709,91713.0
2019-02-14 09:45:00,42.16,42.26,42.0,42.17,207244.0,40.3422,40.4379,40.1891,40.3518,207244.0
2019-02-14 09:50:00,42.16,42.32,42.14,42.25,78262.0,40.3422,40.4953,40.3231,40.4283,78262.0
2019-02-14 09:55:00,42.25,42.44,42.24,42.44,80859.0,40.4283,40.6101,40.4188,40.6101,80859.0
2019-02-14 10:00:00,42.42,42.52,42.29,42.44,212210.0,40.591,40.6867,40.4666,40.6101,212210.0
2019-02-14 10:05:00,42.45,42.57,42.44,42.5,163901.0,40.6197,40.7345,40.6101,40.6675,163901.0
2019-02-14 10:10:00,42.5,42.62,42.45,42.56,110192.0,40.6675,40.7824,40.6197,40.725,110192.0
2019-02-14 10:15:00,42.57,42.68,42.56,42.67,102006.0,40.7345,40.8398,40.725,40.8302,102006.0
2019-02-14 10:20:00,42.67,42.69,42.62,42.63,50558.0,40.8302,40.8494,40.7824,40.7919,50558.0
2019-02-14 10:25:00,42.62,42.7,42.56,42.68,69761.0,40.7824,40.8589,40.725,40.8398,69761.0
2019-02-14 10:30:00,42.69,42.85,42.65,42.83,95598.0,40.8494,41.0025,40.8111,40.9833,95598.0
2019-02-14 10:35:00,42.83,42.84,42.26,42.37,317229.0,40.9833,40.9929,40.4379,40.5432,317229.0
2019-02-14 10:40:00,42.39,42.72,42.39,42.49,224203.0,40.5623,40.8781,40.5623,40.658,224203.0
2019-02-14 10:45:00,42.49,42.71,42.48,42.66,145850.0,40.658,40.8685,40.6484,40.8206,145850.0
2019-02-14 10:50:00,42.67,42.69,42.55,42.58,56069.0,40.8302,40.8494,40.7154,40.7441,56069.0
2019-02-14 10:55:00,42.55,42.65,42.41,42.52,106746.0,40.7154,40.8111,40.5814,40.6867,106746.0
2019-02-14 11:00:00,42.54,42.6,42.33,42.34,123344.0,40.7058,40.7632,40.5049,40.5144,123344.0
2019-02-14 11:05:00,42.35,42.52,42.32,42.51,92373.0,40.524,40.6867,40.4953,40.6771,92373.0
2019-02-14 11:10:00,42.54,42.57,42.37,42.44,122474.0,40.7058,40.7345,40.5432,40.6101,122474.0
2019-02-14 11:15:00,42.44,42.52,42.39,42.48,38860.0,40.6101,40.6867,40.5623,40.6484,38860.0
2019-02-14 11:20:00,42.46,42.51,42.39,42.43,38105.0,40.6293,40.6771,40.5623,40.6006,38105.0
2019-02-14 11:25:00,42.4,42.48,42.4,42.43,35099.0,40.5719,40.6484,40.5719,40.6006,35099.0
2019-02-14 11:30:00,42.44,42.45,42.29,42.33,130368.0,40.6101,40.6197,40.4666,40.5049,130368.0
2019-02-14 11:35:00,42.35,42.48,42.34,42.46,33618.0,40.524,40.6484,40.5144,40.6293,33618.0
2019-02-14 11:40:00,42.45,42.62,42.44,42.59,65355.0,40.6197,40.7824,40.6101,40.7537,65355.0
2019-02-14 11:45:00,42.6,42.71,42.6,42.66,38287.0,40.7632,40.8685,40.7632,40.8206,38287.0
2019-02-14 11:50:00,42.67,42.72,42.67,42.68,23814.0,40.8302,40.8781,40.8302,40.8398,23814.0
2019-02-14 11:55:00,42.68,42.72,42.66,42.7,20309.0,40.8398,40.8781,40.8206,40.8589,20309.0
2019-02-14 12:00:00,42.7,42.79,42.64,42.78,51535.0,40.8589,40.945,40.8015,40.9355,51535.0
2019-02-14 12:05:00,42.79,42.84,42.77,42.81,103070.0,40.945,40.9929,40.9259,40.9642,103070.0
2019-02-14 12:10:00,42.81,42.84,42.76,42.83,32040.0,40.9642,40.9929,40.9163,40.9833,32040.0
2019-02-14 12:15:00,42.83,43.02,42.77,43.01,176708.0,40.9833,41.1651,40.9259,41.1556,176708.0
2019-02-14 12:20:00,42.99,43.11,42.97,43.1,127506.0,41.1364,41.2512,41.1173,41.2417,127506.0
2019-02-14 12:25:00,43.12,43.17,43.07,43.09,55734.0,41.2608,41.3087,41.213,41.2321,55734.0
2019-02-14 12:30:00,43.1,43.11,43.04,43.04,25153.0,41.2417,41.2512,41.1843,41.1843,25153.0
2019-02-14 12:35:00,43.04,43.09,43.03,43.04,30571.0,41.1843,41.2321,41.1747,41.1843,30571.0
2019-02-14 12:40:00,43.03,43.07,43.02,43.06,23444.0,41.1747,41.213,41.1651,41.2034,23444.0
2019-02-14 12:45:00,43.08,43.12,43.03,43.03,31577.0,41.2225,41.2608,41.1747,41.1747,31577.0
2019-02-14 12:50:00,43.03,43.06,43.02,43.03,28994.0,41.1747,41.2034,41.1651,41.1747,28994.0
2019-02-14 12:55:00,43.02,43.07,43.01,43.06,18126.0,41.1651,41.213,41.1556,41.2034,18126.0
2019-02-14 13:00:00,43.06,43.11,43.0,43.05,29477.0,41.2034,41.2512,41.146,41.1938,29477.0
2019-02-14 13:05:00,43.05,43.08,43.01,43.06,86820.0,41.1938,41.2225,41.1556,41.2034,86820.0
2019-02-14 13:10:00,43.05,43.05,42.99,43.01,32955.0,41.1938,41.1938,41.1364,41.1556,32955.0
2019-02-14 13:15:00,43.02,43.05,42.99,42.99,14053.0,41.1651,41.1938,41.1364,41.1364,14053.0
2019-02-14 13:20:00,43.01,43.02,42.93,42.98,49488.0,41.1556,41.1651,41.079,41.1269,49488.0
2019-02-14 13:25:00,43.0,43.05,42.98,43.03,21572.0,41.146,41.1938,41.1269,41.1747,21572.0
2019-02-14 13:30:00,43.05,43.1,43.05,43.07,23974.0,41.1938,41.2417,41.1938,41.213,23974.0
2019-02-14 13:35:00,43.08,43.11,43.06,43.07,47050.0,41.2225,41.2512,41.2034,41.213,47050.0
2019-02-14 13:40:00,43.07,43.09,43.04,43.06,17300.0,41.213,41.2321,41.1843,41.2034,17300.0
2019-02-14 13:45:00,43.05,43.06,43.02,43.05,44246.0,41.1938,41.2034,41.1651,41.1938,44246.0
2019-02-14 13:50:00,43.04,43.04,42.97,43.0,19117.0,41.1843,41.1843,41.1173,41.146,19117.0
2019-02-14 13:55:00,42.99,43.04,42.95,43.0,15883.0,41.1364,41.1843,41.0981,41.146,15883.0
2019-02-14 14:00:00,43.0,43.0,42.95,42.95,29507.0,41.146,41.146,41.0981,41.0981,29507.0
2019-02-14 14:05:00,42.94,43.03,42.92,43.01,22056.0,41.0886,41.1747,41.0694,41.1556,22056.0
2019-02-14 14:10:00,43.04,43.08,43.02,43.04,27187.0,41.1843,41.2225,41.1651,41.1843,27187.0
2019-02-14 14:15:00,43.05,43.1,43.04,43.04,13976.0,41.1938,41.2417,41.1843,41.1843,13976.0
2019-02-14 14:20:00,43.03,43.07,43.01,43.07,16417.0,41.1747,41.213,41.1556,41.213,16417.0
2019-02-14 14:25:00,43.06,43.15,43.04,43.09,37714.0,41.2034,41.2895,41.1843,41.2321,37714.0
2019-02-14 14:30:00,43.08,43.1,42.98,43.05,53915.0,41.2225,41.2417,41.1269,41.1938,53915.0
2019-02-14 14:35:00,43.06,43.09,43.04,43.07,35550.0,41.2034,41.2321,41.1843,41.213,35550.0
2019-02-14 14:40:00,43.07,43.12,43.07,43.1,14495.0,41.213,41.2608,41.213,41.2417,14495.0
2019-02-14 14:45:00,43.11,43.12,43.05,43.07,26660.0,41.2512,41.2608,41.1938,41.213,26660.0
2019-02-14 14:50:00,43.05,43.07,42.97,43.04,42756.0,41.1938,41.213,41.1173,41.1843,42756.0
2019-02-14 14:55:00,43.03,43.03,42.85,42.94,88132.0,41.1747,41.1747,41.0025,41.0886,88132.0
2019-02-14 15:00:00,42.95,43.01,42.94,42.97,17788.0,41.0981,41.1556,41.0886,41.1173,17788.0
2019-02-14 15:05:00,42.96,43.3,42.95,42.99,186479.0,41.1077,41.4331,41.0981,41.1364,186479.0
2019-02-14 15:10:00,42.98,43.03,42.85,42.89,55297.0,41.1269,41.1747,41.0025,41.0407,55297.0
2019-02-14 15:15:00,42.91,43.0,42.91,42.96,71924.0,41.0599,41.146,41.0599,41.1077,71924.0
2019-02-14 15:20:00,42.93,42.98,42.91,42.97,15188.0,41.079,41.1269,41.0599,41.1173,15188.0
2019-02-14 15:25:00,42.97,43.01,42.93,42.96,13203.0,41.1173,41.1556,41.079,41.1077,13203.0
2019-02-14 15:30:00,42.94,43.09,42.94,43.04,60097.0,41.0886,41.2321,41.0886,41.1843,60097.0
2019-02-14 15:35:00,43.03,43.13,43.03,43.07,33515.0,41.1747,41.2704,41.1747,41.213,33515.0
2019-02-14 15:40:00,43.07,43.07,42.98,43.0,18824.0,41.213,41.213,41.1269,41.146,18824.0
2019-02-14 15:45:00,43.01,43.01,42.87,42.89,31314.0,41.1556,41.1556,41.0216,41.0407,31314.0
2019-02-14 15:50:00,42.87,42.94,42.78,42.85,53057.0,41.0216,41.0886,40.9355,41.0025,53057.0
2019-02-14 15:55:00,42.85,42.86,42.67,42.7,189878.0,41.0025,41.012,40.8302,40.8589,189878.0
2019-02-15 09:30:00,43.6,43.65,43.53,43.55,180387.0,41.7201,41.768,41.6531,41.6723,180387.0
2019-02-15 09:35:00,43.55,43.7,43.54,43.69,89630.0,41.6723,41.8158,41.6627,41.8062,89630.0
2019-02-15 09:40:00,43.69,43.8,43.64,43.72,128118.0,41.8062,41.9115,41.7584,41.8349,128118.0
2019-02-15 09:45:00,43.73,43.88,43.73,43.8,96772.0,41.8445,41.988,41.8445,41.9115,96772.0
2019-02-15 09:50:00,43.81,43.82,43.62,43.7,113811.0,41.9211,41.9306,41.7393,41.8158,113811.0
2019-02-15 09:55:00,43.72,43.78,43.64,43.71,43725.0,41.8349,41.8924,41.7584,41.8254,43725.0
2019-02-15 10:00:00,43.68,43.75,43.58,43.62,68228.0,41.7967,41.8637,41.701,41.7393,68228.0
2019-02-15 10:05:00,43.64,43.7,43.54,43.64,64270.0,41.7584,41.8158,41.6627,41.7584,64270.0
2019-02-15 10:10:00,43.65,43.68,43.57,43.68,82125.0,41.768,41.7967,41.6914,41.7967,82125.0
2019-02-15 10:15:00,43.68,43.79,43.64,43.78,78548.0,41.7967,41.9019,41.7584,41.8924,78548.0
2019-02-15 10:20:00,43.78,43.88,43.75,43.87,86417.0,41.8924,41.988,41.8637,41.9785,86417.0
2019-02-15 10:25:00,43.87,43.89,43.77,43.8,112800.0,41.9785,41.9976,41.8828,41.9115,112800.0
2019-02-15 10:30:00,43.8,43.88,43.79,43.82,140168.0,41.9115,41.988,41.9019,41.9306,140168.0
2019-02-15 10:35:00,43.82,43.87,43.8,43.86,44382.0,41.9306,41.9785,41.9115,41.9689,44382.0
2019-02-15 10:40:00,43.86,43.97,43.77,43.77,170798.0,41.9689,42.0742,41.8828,41.8828,170798.0
2019-02-15 10:45:00,43.81,43.9,43.78,43.84,57667.0,41.9211,42.0072,41.8924,41.9498,57667.0
2019-02-15 10:50:00,43.84,43.85,43.65,43.69,171387.0,41.9498,41.9593,41.768,41.8062,171387.0
2019-02-15 10:55:00,43.7,43.77,43.63,43.66,34508.0,41.8158,41.8828,41.7488,41.7775,34508.0
2019-02-15 11:00:00,43.69,43.86,43.68,43.84,280390.0,41.8062,41.9689,41.7967,41.9498,280390.0
2019-02-15 11:05:00,43.85,43.85,43.68,43.71,32525.0,41.9593,41.9593,41.7967,41.8254,32525.0
2019-02-15 11:10:00,43.7,43.7,43.54,43.61,111906.0,41.8158,41.8158,41.6627,41.7297,111906.0
2019-02-15 11:15:00,43.63,43.66,43.52,43.58,100262.0,41.7488,41.7775,41.6436,41.701,100262.0
2019-02-15 11:20:00,43.57,43.63,43.49,43.6,102274.0,41.6914,41.7488,41.6149,41.7201,102274.0
2019-02-15 11:25:00,43.61,43.74,43.61,43.74,67533.0,41.7297,41.8541,41.7297,41.8541,67533.0
2019-02-15 11:30:00,43.72,43.74,43.67,43.71,20923.0,41.8349,41.8541,41.7871,41.8254,20923.0
2019-02-15 11:35:00,43.7,43.71,43.61,43.68,26159.0,41.8158,41.8254,41.7297,41.7967,26159.0
2019-02-15 11:40:00,43.68,43.74,43.62,43.63,49271.0,41.7967,41.8541,41.7393,41.7488,49271.0
2019-02-15 11:45:00,43.64,43.71,43.58,43.68,47779.0,41.7584,41.8254,41.701,41.7967,47779.0
2019-02-15 11:50:00,43.69,43.79,43.65,43.76,31950.0,41.8062,41.9019,41.768,41.8732,31950.0
2019-02-15 11:55:00,43.78,43.8,43.75,43.76,23736.0,41.8924,41.9115,41.8637,41.8732,23736.0
2019-02-15 12:00:00,43.76,43.79,43.69,43.71,21758.0,41.8732,41.9019,41.8062,41.8254,21758.0
2019-02-15 12:05:00,43.69,43.77,43.68,43.77,33995.0,41.8062,41.8828,41.7967,41.8828,33995.0
2019-02-15 12:10:00,43.75,43.83,43.74,43.82,58903.0,41.8637,41.9402,41.8541,41.9306,58903.0
2019-02-15 12:15:00,43.82,43.85,43.79,43.8,37826.0,41.9306,41.9593,41.9019,41.9115,37826.0
2019-02-15 12:20:00,43.8,43.81,43.75,43.75,15877.0,41.9115,41.9211,41.8637,41.8637,15877.0
2019-02-15 12:25:00,43.77,43.83,43.76,43.78,42049.0,41.8828,41.9402,41.8732,41.8924,42049.0
2019-02-15 12:30:00,43.79,43.81,43.73,43.75,24294.0,41.9019,41.9211,41.8445,41.8637,24294.0
2019-02-15 12:35:00,43.77,43.8,43.74,43.78,31187.0,41.8828,41.9115,41.8541,41.8924,31187.0
2019-02-15 12:40:00,43.79,43.82,43.77,43.82,16377.0,41.9019,41.9306,41.8828,41.9306,16377.0
2019-02-15 12:45:00,43.83,43.84,43.76,43.78,13405.0,41.9402,41.9498,41.8732,41.8924,13405.0
2019-02-15 12:50:00,43.76,43.76,43.7,43.72,30089.0,41.8732,41.8732,41.8158,41.8349,30089.0
2019-02-15 12:55:00,43.73,43.76,43.72,43.72,34843.0,41.8445,41.8732,41.8349,41.8349,34843.0
2019-02-15 13:00:00,43.71,43.78,43.71,43.72,31921.0,41.8254,41.8924,41.8254,41.8349,31921.0
2019-02-15 13:05:00,43.73,43.73,43.62,43.64,35634.0,41.8445,41.8445,41.7393,41.7584,35634.0
2019-02-15 13:10:00,43.63,43.66,43.6,43.6,15599.0,41.7488,41.7775,41.7201,41.7201,15599.0
2019-02-15 13:15:00,43.62,43.67,43.62,43.65,20153.0,41.7393,41.7871,41.7393,41.768,20153.0
2019-02-15 13:20:00,43.64,43.65,43.62,43.64,6313.0,41.7584,41.768,41.7393,41.7584,6313.0
2019-02-15 13:25:00,43.65,43.66,43.56,43.57,23676.0,41.768,41.7775,41.6818,41.6914,23676.0
2019-02-15 13:30:00,43.57,43.62,43.57,43.6,35450.0,41.6914,41.7393,41.6914,41.7201,35450.0
2019-02-15 13:35:00,43.61,43.64,43.6,43.62,32055.0,41.7297,41.7584,41.7201,41.7393,32055.0
2019-02-15 13:40:00,43.64,43.66,43.61,43.62,13734.0,41.7584,41.7775,41.7297,41.7393,13734.0
2019-02-15 13:45:00,43.62,43.67,43.62,43.65,17026.0,41.7393,41.7871,41.7393,41.768,17026.0
2019-02-15 13:50:00,43.66,43.73,43.65,43.73,24350.0,41.7775,41.8445,41.768,41.8445,24350.0
2019-02-15 13:55:00,43.72,43.72,43.65,43.66,32348.0,41.8349,41.8349,41.768,41.7775,32348.0
2019-02-15 14:00:00,43.65,43.75,43.65,43.74,17251.0,41.768,41.8637,41.768,41.8541,17251.0
2019-02-15 14:05:00,43.73,43.76,43.72,43.72,49585.0,41.8445,41.8732,41.8349,41.8349,49585.0
2019-02-15 14:10:00,43.73,43.75,43.68,43.69,36536.0,41.8445,41.8637,41.7967,41.8062,36536.0
2019-02-15 14:15:00,43.71,43.78,43.7,43.75,40760.0,41.8254,41.8924,41.8158,41.8637,40760.0
2019-02-15 14:20:00,43.75,43.77,43.72,43.77,31372.0,41.8637,41.8828,41.8349,41.8828,31372.0
2019-02-15 14:25:00,43.75,43.76,43.69,43.72,16750.0,41.8637,41.8732,41.8062,41.8349,16750.0
2019-02-15 14:30:00,43.72,43.76,43.71,43.75,19223.0,41.8349,41.8732,41.8254,41.8637,19223.0
2019-02-15 14:35:00,43.75,43.82,43.74,43.81,46149.0,41.8637,41.9306,41.8541,41.9211,46149.0
2019-02-15 14:40:00,43.8,43.82,43.79,43.82,13886.0,41.9115,41.9306,41.9019,41.9306,13886.0
2019-02-15 14:45:00,43.83,43.84,43.82,43.83,22029.0,41.9402,41.9498,41.9306,41.9402,22029.0
2019-02-15 14:50:00,43.82,43.84,43.81,43.83,12636.0,41.9306,41.9498,41.9211,41.9402,12636.0
2019-02-15 14:55:00,43.84,43.91,43.79,43.86,82101.0,41.9498,42.0168,41.9019,41.9689,82101.0
2019-02-15 15:00:00,43.86,43.86,43.77,43.84,38605.0,41.9689,41.9689,41.8828,41.9498,38605.0
2019-02-15 15:05:00,43.84,43.85,43.79,43.8,25553.0,41.9498,41.9593,41.9019,41.9115,25553.0
2019-02-15 15:10:00,43.8,43.81,43.75,43.75,25655.0,41.9115,41.9211,41.8637,41.8637,25655.0
2019-02-15 15:15:00,43.76,43.76,43.68,43.69,39539.0,41.8732,41.8732,41.7967,41.8062,39539.0
2019-02-15 15:20:00,43.69,43.74,43.67,43.73,28296.0,41.8062,41.8541,41.7871,41.8445,28296.0
2019-02-15 15:25:00,43.73,43.75,43.72,43.73,11630.0,41.8445,41.8637,41.8349,41.8445,11630.0
2019-02-15 15:30:00,43.74,43.81,43.71,43.8,48704.0,41.8541,41.9211,41.8254,41.9115,48704.0
2019-02-15 15:35:00,43.8,43.87,43.79,43.87,58285.0,41.9115,41.9785,41.9019,41.9785,58285.0
2019-02-15 15:40:00,43.86,43.96,43.86,43.94,76328.0,41.9689,42.0646,41.9689,42.0455,76328.0
2019-02-15 15:45:00,43.95,44.05,43.95,44.02,199647.0,42.055,42.1507,42.055,42.122,199647.0
2019-02-15 15:50:00,44.01,44.01,43.88,43.91,90693.0,42.1124,42.1124,41.988,42.0168,90693.0
2019-02-15 15:55:00,43.92,44.08,43.92,44.07,292707.0,42.0263,42.1794,42.0263,42.1699,292707.0
2019-02-19 09:30:00,43.66,43.86,43.64,43.85,263257.0,41.7775,41.9689,41.7584,41.9593,263257.0
2019-02-19 09:35:00,43.86,43.95,43.86,43.93,143631.0,41.9689,42.055,41.9689,42.0359,143631.0
2019-02-19 09:40:00,43.94,43.98,43.94,43.95,47775.0,42.0455,42.0837,42.0455,42.055,47775.0
2019-02-19 09:45:00,43.95,44.0,43.92,43.99,74072.0,42.055,42.1029,42.0263,42.0933,74072.0
2019-02-19 09:50:00,44.0,44.04,43.97,44.02,59532.0,42.1029,42.1411,42.0742,42.122,59532.0
2019-02-19 09:55:00,44.01,44.08,43.99,44.06,57814.0,42.1124,42.1794,42.0933,42.1603,57814.0
2019-02-19 10:00:00,44.09,44.12,44.02,44.08,49553.0,42.189,42.2177,42.122,42.1794,49553.0
2019-02-19 10:05:00,44.09,44.11,44.06,44.09,43102.0,42.189,42.2081,42.1603,42.189,43102.0
2019-02-19 10:10:00,44.09,44.2,44.09,44.18,151336.0,42.189,42.2942,42.189,42.2751,151336.0
2019-02-19 10:15:00,44.18,44.2,44.11,44.14,94182.0,42.2751,42.2942,42.2081,42.2368,94182.0
2019-02-19 10:20:00,44.14,44.15,44.09,44.1,45497.0,42.2368,42.2464,42.189,42.1986,45497.0
2019-02-19 10:25:00,44.09,44.17,44.09,44.16,34342.0,42.189,42.2655,42.189,42.256,34342.0
2019-02-19 10:30:00,44.16,44.16,43.99,44.01,52202.0,42.256,42.256,42.0933,42.1124,52202.0
2019-02-19 10:35:00,44.02,44.03,43.93,43.95,35385.0,42.122,42.1316,42.0359,42.055,35385.0
2019-02-19 10:40:00,43.94,44.08,43.94,44.05,69898.0,42.0455,42.1794,42.0455,42.1507,69898.0
2019-02-19 10:45:00,44.07,44.08,43.99,44.01,184247.0,42.1699,42.1794,42.0933,42.1124,184247.0
2019-02-19 10:50:00,44.02,44.06,43.98,43.99,37614.0,42.122,42.1603,42.0837,42.0933,37614.0
2019-02-19 10:55:00,44.0,44.03,43.97,43.98,6755.0,42.1029,42.1316,42.0742,42.0837,6755.0
2019-02-19 11:00:00,44.0,44.08,44.0,44.07,28195.0,42.1029,42.1794,42.1029,42.1699,28195.0
2019-02-19 11:05:00,44.07,44.11,44.04,44.1,28710.0,42.1699,42.2081,42.1411,42.1986,28710.0
2019-02-19 11:10:00,44.1,44.15,44.06,44.15,17796.0,42.1986,42.2464,42.1603,42.2464,17796.0
2019-02-19 11:15:00,44.14,44.16,44.11,44.13,32516.0,42.2368,42.256,42.2081,42.2273,32516.0
2019-02-19 11:20:00,44.12,44.13,44.08,44.08,19095.0,42.2177,42.2273,42.1794,42.1794,19095.0
2019-02-19 11:25:00,44.08,44.08,44.02,44.06,24607.0,42.1794,42.1794,42.122,42.1603,24607.0
2019-02-19 11:30:00,44.05,44.1,44.05,44.1,7114.0,42.1507,42.1986,42.1507,42.1986,7114.0
2019-02-19 11:35:00,44.1,44.24,44.1,44.17,63973.0,42.1986,42.3325,42.1986,42.2655,63973.0
2019-02-19 11:40:00,44.19,44.21,44.17,44.21,15816.0,42.2847,42.3038,42.2655,42.3038,15816.0
2019-02-19 11:45:00,44.22,44.42,44.22,44.37,98536.0,42.3134,42.5048,42.3134,42.4569,98536.0
2019-02-19 11:50:00,44.36,44.4,44.31,44.39,58144.0,42.4473,42.4856,42.3995,42.4761,58144.0
2019-02-19 11:55:00,44.39,44.49,44.36,44.49,193887.0,42.4761,42.5717,42.4473,42.5717,193887.0
2019-02-19 12:00:00,44.48,44.49,44.38,44.39,50725.0,42.5622,42.5717,42.4665,42.4761,50725.0
2019-02-19 12:05:00,44.4,44.42,44.38,44.39,17905.0,42.4856,42.5048,42.4665,42.4761,17905.0
2019-02-19 12:10:00,44.39,44.4,44.36,44.38,17874.0,42.4761,42.4856,42.4473,42.4665,17874.0
2019-02-19 12:15:00,44.38,44.42,44.36,44.38,29828.0,42.4665,42.5048,42.4473,42.4665,29828.0
2019-02-19 12:20:00,44.39,44.43,44.38,44.4,39098.0,42.4761,42.5143,42.4665,42.4856,39098.0
2019-02-19 12:25:00,44.4,44.41,44.37,44.41,20299.0,42.4856,42.4952,42.4569,42.4952,20299.0
2019-02-19 12:30:00,44.41,44.41,44.33,44.37,44891.0,42.4952,42.4952,42.4186,42.4569,44891.0
2019-02-19 12:35:00,44.37,44.38,44.35,44.38,12538.0,42.4569,42.4665,42.4378,42.4665,12538.0
2019-02-19 12:40:00,44.35,44.4,44.35,44.39,11127.0,42.4378,42.4856,42.4378,42.4761,11127.0
2019-02-19 12:45:00,44.39,44.41,44.36,44.38,22380.0,42.4761,42.4952,42.4473,42.4665,22380.0
2019-02-19 12:50:00,44.38,44.38,44.33,44.38,7164.0,42.4665,42.4665,42.4186,42.4665,7164.0
2019-02-19 12:55:00,44.39,44.41,44.36,44.37,12320.0,42.4761,42.4952,42.4473,42.4569,12320.0
2019-02-19 13:00:00,44.37,44.37,44.3,44.3,11100.0,42.4569,42.4569,42.3899,42.3899,11100.0
2019-02-19 13:05:00,44.3,44.31,44.27,44.29,38736.0,42.3899,42.3995,42.3612,42.3804,38736.0
2019-02-19 13:10:00,44.29,44.32,44.28,44.31,35497.0,42.3804,42.4091,42.3708,42.3995,35497.0
2019-02-19 13:15:00,44.31,44.33,44.3,44.31,12010.0,42.3995,42.4186,42.3899,42.3995,12010.0
2019-02-19 13:20:00,44.31,44.32,44.3,44.32,14363.0,42.3995,42.4091,42.3899,42.4091,14363.0
2019-02-19 13:25:00,44.3,44.34,44.29,44.33,20898.0,42.3899,42.4282,42.3804,42.4186,20898.0
2019-02-19 13:30:00,44.3,44.3,44.24,44.27,34079.0,42.3899,42.3899,42.3325,42.3612,34079.0
2019-02-19 13:35:00,44.27,44.29,44.27,44.29,12777.0,42.3612,42.3804,42.3612,42.3804,12777.0
2019-02-19 13:40:00,44.3,44.34,44.29,44.33,36544.0,42.3899,42.4282,42.3804,42.4186,36544.0
2019-02-19 13:45:00,44.34,44.35,44.32,44.33,17077.0,42.4282,42.4378,42.4091,42.4186,17077.0
2019-02-19 13:50:00,44.33,44.36,44.32,44.32,10602.0,42.4186,42.4473,42.4091,42.4091,10602.0
2019-02-19 13:55:00,44.34,44.35,44.33,44.35,11909.0,42.4282,42.4378,42.4186,42.4378,11909.0
2019-02-19 14:00:00,44.34,44.38,44.34,44.38,10661.0,42.4282,42.4665,42.4282,42.4665,10661.0
2019-02-19 14:05:00,44.37,44.41,44.37,44.4,41341.0,42.4569,42.4952,42.4569,42.4856,41341.0
2019-02-19 14:10:00,44.41,44.42,44.38,44.39,13560.0,42.4952,42.5048,42.4665,42.4761,13560.0
2019-02-19 14:15:00,44.39,44.43,44.39,44.42,16667.0,42.4761,42.5143,42.4761,42.5048,16667.0
2019-02-19 14:20:00,44.42,44.48,44.4,44.48,14245.0,42.5048,42.5622,42.4856,42.5622,14245.0
2019-02-19 14:25:00,44.47,44.49,44.46,44.48,20263.0,42.5526,42.5717,42.543,42.5622,20263.0
2019-02-19 14:30:00,44.48,44.54,44.48,44.49,62993.0,42.5622,42.6196,42.5622,42.5717,62993.0
2019-02-19 14:35:00,44.5,44.54,44.48,44.53,17678.0,42.5813,42.6196,42.5622,42.61,17678.0
2019-02-19 14:40:00,44.53,44.61,44.53,44.6,28340.0,42.61,42.6866,42.61,42.677,28340.0
2019-02-19 14:45:00,44.6,44.61,44.57,44.59,20422.0,42.677,42.6866,42.6483,42.6674,20422.0
2019-02-19 14:50:00,44.59,44.63,44.57,44.63,14558.0,42.6674,42.7057,42.6483,42.7057,14558.0
2019-02-19 14:55:00,44.63,44.64,44.6,44.62,31053.0,42.7057,42.7153,42.677,42.6961,31053.0
2019-02-19 15:00:00,44.62,44.62,44.57,44.58,21671.0,42.6961,42.6961,42.6483,42.6579,21671.0
2019-02-19 15:05:00,44.57,44.63,44.57,44.63,32919.0,42.6483,42.7057,42.6483,42.7057,32919.0
2019-02-19 15:10:00,44.62,44.62,44.58,44.6,74869.0,42.6961,42.6961,42.6579,42.677,74869.0
2019-02-19 15:15:00,44.6,44.6,44.55,44.57,32418.0,42.677,42.677,42.6292,42.6483,32418.0
2019-02-19 15:20:00,44.56,44.57,44.49,44.5,34206.0,42.6387,42.6483,42.5717,42.5813,34206.0
2019-02-19 15:25:00,44.51,44.53,44.46,44.5,50659.0,42.5909,42.61,42.543,42.5813,50659.0
2019-02-19 15:30:00,44.5,44.53,44.48,44.52,30151.0,42.5813,42.61,42.5622,42.6005,30151.0
2019-02-19 15:35:00,44.51,44.59,44.5,44.5,15656.0,42.5909,42.6674,42.5813,42.5813,15656.0
2019-02-19 15:40:00,44.5,44.56,44.47,44.54,29913.0,42.5813,42.6387,42.5526,42.6196,29913.0
2019-02-19 15:45:00,44.55,44.55,44.4,44.4,29158.0,42.6292,42.6292,42.4856,42.4856,29158.0
2019-02-19 15:50:00,44.4,44.43,44.36,44.38,90544.0,42.4856,42.5143,42.4473,42.4665,90544.0
2019-02-19 15:55:00,44.37,44.37,44.22,44.28,184779.0,42.4569,42.4569,42.3134,42.3708,184779.0
2019-02-20 09:30:00,44.28,44.36,44.25,44.29,82427.0,42.3708,42.4473,42.3421,42.3804,82427.0
2019-02-20 09:35:00,44.28,44.36,44.27,44.3,63520.0,42.3708,42.4473,42.3612,42.3899,63520.0
2019-02-20 09:40:00,44.31,44.36,44.24,44.27,88655.0,42.3995,42.4473,42.3325,42.3612,88655.0
2019-02-20 09:45:00,44.27,44.27,44.2,44.22,40031.0,42.3612,42.3612,42.2942,42.3134,40031.0
2019-02-20 09:50:00,44.23,44.37,44.23,44.35,95388.0,42.323,42.4569,42.323,42.4378,95388.0
2019-02-20 09:55:00,44.34,44.4,44.32,44.37,47962.0,42.4282,42.4856,42.4091,42.4569,47962.0
2019-02-20 10:00:00,44.37,44.38,44.3,44.33,45811.0,42.4569,42.4665,42.3899,42.4186,45811.0
2019-02-20 10:05:00,44.34,44.34,44.27,44.3,60402.0,42.4282,42.4282,42.3612,42.3899,60402.0
2019-02-20 10:10:00,44.3,44.34,44.23,44.26,36601.0,42.3899,42.4282,42.323,42.3517,36601.0
2019-02-20 10:15:00,44.26,44.41,44.26,44.39,78765.0,42.3517,42.4952,42.3517,42.4761,78765.0
2019-02-20 10:20:00,44.39,44.39,44.35,44.35,17835.0,42.4761,42.4761,42.4378,42.4378,17835.0
2019-02-20 10:25:00,44.35,44.46,44.35,44.44,38652.0,42.4378,42.543,42.4378,42.5239,38652.0
2019-02-20 10:30:00,44.44,44.49,44.43,44.47,91589.0,42.5239,42.5717,42.5143,42.5526,91589.0
2019-02-20 10:35:00,44.47,44.5,44.45,44.49,52964.0,42.5526,42.5813,42.5335,42.5717,52964.0
2019-02-20 10:40:00,44.5,44.54,44.48,44.54,46614.0,42.5813,42.6196,42.5622,42.6196,46614.0
2019-02-20 10:45:00,44.54,44.55,44.45,44.47,27980.0,42.6196,42.6292,42.5335,42.5526,27980.0
2019-02-20 10:50:00,44.47,44.49,44.44,44.45,47975.0,42.5526,42.5717,42.5239,42.5335,47975.0
2019-02-20 10:55:00,44.47,44.47,44.41,44.43,21325.0,42.5526,42.5526,42.4952,42.5143,21325.0
2019-02-20 11:00:00,44.41,44.42,44.38,44.41,19879.0,42.4952,42.5048,42.4665,42.4952,19879.0
2019-02-20 11:05:00,44.42,44.45,44.4,44.45,25083.0,42.5048,42.5335,42.4856,42.5335,25083.0
2019-02-20 11:10:00,44.45,44.46,44.41,44.43,46617.0,42.5335,42.543,42.4952,42.5143,46617.0
2019-02-20 11:15:00,44.42,44.44,44.38,44.42,30931.0,42.5048,42.5239,42.4665,42.5048,30931.0
2019-02-20 11:20:00,44.42,44.43,44.35,44.37,30367.0,42.5048,42.5143,42.4378,42.4569,30367.0
2019-02-20 11:25:00,44.39,44.45,44.37,44.44,14159.0,42.4761,42.5335,42.4569,42.5239,14159.0
2019-02-20 11:30:00,44.44,44.45,44.42,44.45,11334.0,42.5239,42.5335,42.5048,42.5335,11334.0
2019-02-20 11:35:00,44.43,44.47,44.42,44.47,13958.0,42.5143,42.5526,42.5048,42.5526,13958.0
2019-02-20 11:40:00,44.46,44.59,44.46,44.56,136334.0,42.543,42.6674,42.543,42.6387,136334.0
2019-02-20 11:45:00,44.55,44.55,44.48,44.55,28134.0,42.6292,42.6292,42.5622,42.6292,28134.0
2019-02-20 11:50:00,44.54,44.6,44.52,44.57,27741.0,42.6196,42.677,42.6005,42.6483,27741.0
2019-02-20 11:55:00,44.57,44.57,44.5,44.52,47166.0,42.6483,42.6483,42.5813,42.6005,47166.0
2019-02-20 12:00:00,44.52,44.54,44.5,44.51,20834.0,42.6005,42.6196,42.5813,42.5909,20834.0
2019-02-20 12:05:00,44.5,44.5,44.32,44.39,76322.0,42.5813,42.5813,42.4091,42.4761,76322.0
2019-02-20 12:10:00,44.4,44.46,44.4,44.43,26348.0,42.4856,42.543,42.4856,42.5143,26348.0
2019-02-20 12:15:00,44.45,44.46,44.39,44.44,29698.0,42.5335,42.543,42.4761,42.5239,29698.0
2019-02-20 12:20:00,44.44,44.45,44.33,44.39,17457.0,42.5239,42.5335,42.4186,42.4761,17457.0
2019-02-20 12:25:00,44.37,44.38,44.16,44.17,64676.0,42.4569,42.4665,42.256,42.2655,64676.0
2019-02-20 12:30:00,44.16,44.24,44.13,44.16,53949.0,42.256,42.3325,42.2273,42.256,53949.0
2019-02-20 12:35:00,44.16,44.27,44.15,44.27,27294.0,42.256,42.3612,42.2464,42.3612,27294.0
2019-02-20 12:40:00,44.27,44.3,44.26,44.27,18002.0,42.3612,42.3899,42.3517,42.3612,18002.0
2019-02-20 12:45:00,44.27,44.28,44.24,44.24,9028.0,42.3612,42.3708,42.3325,42.3325,9028.0
2019-02-20 12:50:00,44.24,44.25,44.13,44.13,20248.0,42.3325,42.3421,42.2273,42.2273,20248.0
2019-02-20 12:55:00,44.12,44.21,44.1,44.19,25866.0,42.2177,42.3038,42.1986,42.2847,25866.0
2019-02-20 13:00:00,44.18,44.28,44.18,44.27,16777.0,42.2751,42.3708,42.2751,42.3612,16777.0
2019-02-20 13:05:00,44.27,44.32,44.26,44.31,20274.0,42.3612,42.4091,42.3517,42.3995,20274.0
2019-02-20 13:10:00,44.3,44.39,44.29,44.38,41553.0,42.3899,42.4761,42.3804,42.4665,41553.0
2019-02-20 13:15:00,44.38,44.42,44.36,44.4,26658.0,42.4665,42.5048,42.4473,42.4856,26658.0
2019-02-20 13:20:00,44.4,44.43,44.38,44.4,19600.0,42.4856,42.5143,42.4665,42.4856,19600.0
2019-02-20 13:25:00,44.4,44.49,44.39,44.49,30289.0,42.4856,42.5717,42.4761,42.5717,30289.0
2019-02-20 13:30:00,44.49,44.52,44.46,44.47,47154.0,42.5717,42.6005,42.543,42.5526,47154.0
2019-02-20 13:35:00,44.47,44.47,44.43,44.45,39474.0,42.5526,42.5526,42.5143,42.5335,39474.0
2019-02-20 13:40:00,44.45,44.5,44.43,44.5,59662.0,42.5335,42.5813,42.5143,42.5813,59662.0
2019-02-20 13:45:00,44.49,44.52,44.48,44.51,32172.0,42.5717,42.6005,42.5622,42.5909,32172.0
2019-02-20 13:50:00,44.5,44.62,44.46,44.62,75246.0,42.5813,42.6961,42.543,42.6961,75246.0
2019-02-20 13:55:00,44.62,44.63,44.54,44.55,52554.0,42.6961,42.7057,42.6196,42.6292,52554.0
2019-02-20 14:00:00,44.55,44.6,44.35,44.43,145006.0,42.6292,42.677,42.4378,42.5143,145006.0
2019-02-20 14:05:00,44.45,44.78,44.39,44.45,283600.0,42.5335,42.8492,42.4761,42.5335,283600.0
2019-02-20 14:10:00,44.48,44.53,44.27,44.45,179801.0,42.5622,42.61,42.3612,42.5335,179801.0
2019-02-20 14:15:00,44.4,44.43,44.18,44.19,100471.0,42.4856,42.5143,42.2751,42.2847,100471.0
2019-02-20 14:20:00,44.2,44.23,44.0,44.12,112975.0,42.2942,42.323,42.1029,42.2177,112975.0
2019-02-20 14:25:00,44.12,44.29,44.11,44.28,94203.0,42.2177,42.3804,42.2081,42.3708,94203.0
2019-02-20 14:30:00,44.28,44.6,44.28,44.52,169825.0,42.3708,42.677,42.3708,42.6005,169825.0
2019-02-20 14:35:00,44.52,44.59,44.45,44.48,45308.0,42.6005,42.6674,42.5335,42.5622,45308.0
2019-02-20 14:40:00,44.48,44.53,44.41,44.47,53970.0,42.5622,42.61,42.4952,42.5526,53970.0
2019-02-20 14:45:00,44.48,44.57,44.43,44.55,61447.0,42.5622,42.6483,42.5143,42.6292,61447.0
2019-02-20 14:50:00,44.54,44.65,44.52,44.6,40102.0,42.6196,42.7248,42.6005,42.677,40102.0
2019-02-20 14:55:00,44.62,44.62,44.53,44.56,19589.0,42.6961,42.6961,42.61,42.6387,19589.0
2019-02-20 15:00:00,44.57,44.6,44.47,44.53,32579.0,42.6483,42.677,42.5526,42.61,32579.0
2019-02-20 15:05:00,44.52,44.56,44.49,44.56,11635.0,42.6005,42.6387,42.5717,42.6387,11635.0
2019-02-20 15:10:00,44.57,44.63,44.49,44.51,17929.0,42.6483,42.7057,42.5717,42.5909,17929.0
2019-02-20 15:15:00,44.51,44.59,44.51,44.58,11126.0,42.5909,42.6674,42.5909,42.6579,11126.0
2019-02-20 15:20:00,44.58,44.62,44.54,44.57,16376.0,42.6579,42.6961,42.6196,42.6483,16376.0
2019-02-20 15:25:00,44.58,44.6,44.51,44.53,19217.0,42.6579,42.677,42.5909,42.61,19217.0
2019-02-20 15:30:00,44.52,44.56,44.47,44.52,51875.0,42.6005,42.6387,42.5526,42.6005,51875.0
2019-02-20 15:35:00,44.54,44.56,44.46,44.54,26765.0,42.6196,42.6387,42.543,42.6196,26765.0
2019-02-20 15:40:00,44.56,44.61,44.51,44.6,67742.0,42.6387,42.6866,42.5909,42.677,67742.0
2019-02-20 15:45:00,44.61,44.62,44.43,44.49,121816.0,42.6866,42.6961,42.5143,42.5717,121816.0
2019-02-20 15:50:00,44.49,44.54,44.45,44.54,80044.0,42.5717,42.6196,42.5335,42.6196,80044.0
2019-02-20 15:55:00,44.53,44.55,44.41,44.55,120936.0,42.61,42.6292,42.4952,42.6292,120936.0
2019-02-21 09:30:00,44.23,44.35,44.19,44.22,122139.0,42.323,42.4378,42.2847,42.3134,122139.0
2019-02-21 09:35:00,44.21,44.24,44.1,44.16,87269.0,42.3038,42.3325,42.1986,42.256,87269.0
2019-02-21 09:40:00,44.15,44.23,44.03,44.07,93246.0,42.2464,42.323,42.1316,42.1699,93246.0
2019-02-21 09:45:00,44.05,44.13,43.85,43.87,132363.0,42.1507,42.2273,41.9593,41.9785,132363.0
2019-02-21 09:50:00,43.88,43.97,43.87,43.89,65412.0,41.988,42.0742,41.9785,41.9976,65412.0
2019-02-21 09:55:00,43.9,44.04,43.85,44.03,55586.0,42.0072,42.1411,41.9593,42.1316,55586.0
2019-02-21 10:00:00,44.0,44.01,43.85,44.01,117594.0,42.1029,42.1124,41.9593,42.1124,117594.0
2019-02-21 10:05:00,44.01,44.06,43.89,43.99,65975.0,42.1124,42.1603,41.9976,42.0933,65975.0
2019-02-21 10:10:00,43.99,44.02,43.8,43.9,56971.0,42.0933,42.122,41.9115,42.0072,56971.0
2019-02-21 10:15:00,43.91,44.1,43.87,44.0,76499.0,42.0168,42.1986,41.9785,42.1029,76499.0
2019-02-21 10:20:00,44.02,44.09,43.94,44.01,55243.0,42.122,42.189,42.0455,42.1124,55243.0
2019-02-21 10:25:00,44.04,44.06,43.85,43.86,92784.0,42.1411,42.1603,41.9593,41.9689,92784.0
2019-02-21 10:30:00,43.87,43.99,43.87,43.96,55615.0,41.9785,42.0933,41.9785,42.0646,55615.0
2019-02-21 10:35:00,43.95,43.96,43.89,43.96,27079.0,42.055,42.0646,41.9976,42.0646,27079.0
2019-02-21 10:40:00,43.95,44.04,43.88,44.01,56608.0,42.055,42.1411,41.988,42.1124,56608.0
2019-02-21 10:45:00,44.03,44.08,43.91,43.95,21832.0,42.1316,42.1794,42.0168,42.055,21832.0
2019-02-21 10:50:00,43.94,44.02,43.88,44.01,17996.0,42.0455,42.122,41.988,42.1124,17996.0
2019-02-21 10:55:00,44.01,44.05,43.94,43.94,32077.0,42.1124,42.1507,42.0455,42.0455,32077.0
2019-02-21 11:00:00,43.96,44.1,43.89,44.08,48047.0,42.0646,42.1986,41.9976,42.1794,48047.0
2019-02-21 11:05:00,44.09,44.19,43.98,44.04,85098.0,42.189,42.2847,42.0837,42.1411,85098.0
2019-02-21 11:10:00,44.04,44.18,44.04,44.14,51048.0,42.1411,42.2751,42.1411,42.2368,51048.0
2019-02-21 11:15:00,44.18,44.19,44.09,44.13,21784.0,42.2751,42.2847,42.189,42.2273,21784.0
2019-02-21 11:20:00,44.11,44.13,44.02,44.06,103827.0,42.2081,42.2273,42.122,42.1603,103827.0
2019-02-21 11:25:00,44.06,44.06,43.95,43.97,45972.0,42.1603,42.1603,42.055,42.0742,45972.0
2019-02-21 11:30:00,43.97,44.07,43.95,44.07,92699.0,42.0742,42.1699,42.055,42.1699,92699.0
2019-02-21 11:35:00,44.07,44.09,44.03,44.06,19218.0,42.1699,42.189,42.1316,42.1603,19218.0
2019-02-21 11:40:00,44.06,44.13,44.06,44.08,30673.0,42.1603,42.2273,42.1603,42.1794,30673.0
2019-02-21 11:45:00,44.07,44.07,43.98,44.02,40334.0,42.1699,42.1699,42.0837,42.122,40334.0
2019-02-21 11:50:00,44.03,44.17,43.99,44.12,83522.0,42.1316,42.2655,42.0933,42.2177,83522.0
2019-02-21 11:55:00,44.12,44.32,44.1,44.23,85946.0,42.2177,42.4091,42.1986,42.323,85946.0
2019-02-21 12:00:00,44.23,44.3,44.19,44.22,34503.0,42.323,42.3899,42.2847,42.3134,34503.0
2019-02-21 12:05:00,44.21,44.26,44.2,44.2,43365.0,42.3038,42.3517,42.2942,42.2942,43365.0
2019-02-21 12:10:00,44.2,44.21,44.15,44.16,12639.0,42.2942,42.3038,42.2464,42.256,12639.0
2019-02-21 12:15:00,44.16,44.21,44.15,44.18,7940.0,42.256,42.3038,42.2464,42.2751,7940.0
2019-02-21 12:20:00,44.18,44.26,44.16,44.23,31226.0,42.2751,42.3517,42.256,42.323,31226.0
2019-02-21 12:25:00,44.24,44.25,44.22,44.23,8025.0,42.3325,42.3421,42.3134,42.323,8025.0
2019-02-21 12:30:00,44.24,44.35,44.23,44.26,24490.0,42.3325,42.4378,42.323,42.3517,24490.0
2019-02-21 12:35:00,44.27,44.31,44.25,44.26,66920.0,42.3612,42.3995,42.3421,42.3517,66920.0
2019-02-21 12:40:00,44.26,44.33,44.25,44.3,34895.0,42.3517,42.4186,42.3421,42.3899,34895.0
2019-02-21 12:45:00,44.3,44.3,44.24,44.27,10799.0,42.3899,42.3899,42.3325,42.3612,10799.0
2019-02-21 12:50:00,44.28,44.36,44.26,44.36,21683.0,42.3708,42.4473,42.3517,42.4473,21683.0
2019-02-21 12:55:00,44.36,44.38,44.32,44.37,89459.0,42.4473,42.4665,42.4091,42.4569,89459.0
2019-02-21 13:00:00,44.37,44.4,44.31,44.34,37211.0,42.4569,42.4856,42.3995,42.4282,37211.0
2019-02-21 13:05:00,44.34,44.36,44.33,44.34,5750.0,42.4282,42.4473,42.4186,42.4282,5750.0
2019-02-21 13:10:00,44.35,44.36,44.32,44.34,15966.0,42.4378,42.4473,42.4091,42.4282,15966.0
2019-02-21 13:15:00,44.33,44.33,44.28,44.29,32422.0,42.4186,42.4186,42.3708,42.3804,32422.0
2019-02-21 13:20:00,44.29,44.31,44.27,44.28,15035.0,42.3804,42.3995,42.3612,42.3708,15035.0
2019-02-21 13:25:00,44.29,44.29,44.21,44.24,16231.0,42.3804,42.3804,42.3038,42.3325,16231.0
2019-02-21 13:30:00,44.24,44.24,44.18,44.21,16465.0,42.3325,42.3325,42.2751,42.3038,16465.0
2019-02-21 13:35:00,44.21,44.22,44.17,44.17,32009.0,42.3038,42.3134,42.2655,42.2655,32009.0
2019-02-21 13:40:00,44.16,44.21,44.15,44.19,23569.0,42.256,42.3038,42.2464,42.2847,23569.0
2019-02-21 13:45:00,44.17,44.22,44.16,44.2,33764.0,42.2655,42.3134,42.256,42.2942,33764.0
2019-02-21 13:50:00,44.2,44.22,44.18,44.21,10899.0,42.2942,42.3134,42.2751,42.3038,10899.0
2019-02-21 13:55:00,44.21,44.25,44.19,44.24,21173.0,42.3038,42.3421,42.2847,42.3325,21173.0
2019-02-21 14:00:00,44.24,44.26,44.22,44.22,13808.0,42.3325,42.3517,42.3134,42.3134,13808.0
2019-02-21 14:05:00,44.22,44.23,44.18,44.18,35605.0,42.3134,42.323,42.2751,42.2751,35605.0
2019-02-21 14:10:00,44.18,44.19,44.09,44.1,34137.0,42.2751,42.2847,42.189,42.1986,34137.0
2019-02-21 14:15:00,44.09,44.09,44.02,44.02,76777.0,42.189,42.189,42.122,42.122,76777.0
2019-02-21 14:20:00,44.02,44.04,43.91,43.91,27210.0,42.122,42.1411,42.0168,42.0168,27210.0
2019-02-21 14:25:00,43.91,43.94,43.83,43.93,63427.0,42.0168,42.0455,41.9402,42.0359,63427.0
2019-02-21 14:30:00,43.93,43.96,43.91,43.93,29311.0,42.0359,42.0646,42.0168,42.0359,29311.0
2019-02-21 14:35:00,43.93,43.94,43.86,43.87,44791.0,42.0359,42.0455,41.9689,41.9785,44791.0
2019-02-21 14:40:00,43.87,43.94,43.85,43.91,26122.0,41.9785,42.0455,41.9593,42.0168,26122.0
2019-02-21 14:45:00,43.89,43.9,43.68,43.69,175792.0,41.9976,42.0072,41.7967,41.8062,175792.0
2019-02-21 14:50:00,43.7,43.7,43.57,43.64,119893.0,41.8158,41.8158,41.6914,41.7584,119893.0
2019-02-21 14:55:00,43.63,43.69,43.63,43.69,73899.0,41.7488,41.8062,41.7488,41.8062,73899.0
2019-02-21 15:00:00,43.68,43.74,43.64,43.7,34458.0,41.7967,41.8541,41.7584,41.8158,34458.0
2019-02-21 15:05:00,43.72,43.85,43.72,43.81,72911.0,41.8349,41.9593,41.8349,41.9211,72911.0
2019-02-21 15:10:00,43.8,43.83,43.76,43.79,32170.0,41.9115,41.9402,41.8732,41.9019,32170.0
2019-02-21 15:15:00,43.78,43.84,43.74,43.76,33945.0,41.8924,41.9498,41.8541,41.8732,33945.0
2019-02-21 15:20:00,43.75,43.8,43.74,43.77,26382.0,41.8637,41.9115,41.8541,41.8828,26382.0
2019-02-21 15:25:00,43.77,43.78,43.71,43.74,45129.0,41.8828,41.8924,41.8254,41.8541,45129.0
2019-02-21 15:30:00,43.73,43.75,43.55,43.68,116429.0,41.8445,41.8637,41.6723,41.7967,116429.0
2019-02-21 15:35:00,43.66,43.72,43.62,43.69,63232.0,41.7775,41.8349,41.7393,41.8062,63232.0
2019-02-21 15:40:00,43.7,43.75,43.65,43.72,84696.0,41.8158,41.8637,41.768,41.8349,84696.0
2019-02-21 15:45:00,43.74,43.88,43.74,43.86,107999.0,41.8541,41.988,41.8541,41.9689,107999.0
2019-02-21 15:50:00,43.89,43.93,43.82,43.89,102993.0,41.9976,42.0359,41.9306,41.9976,102993.0
2019-02-21 15:55:00,43.9,44.08,43.9,44.07,294335.0,42.0072,42.1794,42.0072,42.1699,294335.0
2019-02-22 09:30:00,44.41,44.47,44.34,44.43,549656.0,42.4952,42.5526,42.4282,42.5143,549656.0
2019-02-22 09:35:00,44.43,44.48,44.33,44.34,91143.0,42.5143,42.5622,42.4186,42.4282,91143.0
2019-02-22 09:40:00,44.34,44.4,44.26,44.34,72683.0,42.4282,42.4856,42.3517,42.4282,72683.0
2019-02-22 09:45:00,44.35,44.44,44.35,44.37,89167.0,42.4378,42.5239,42.4378,42.4569,89167.0
2019-02-22 09:50:00,44.37,44.49,44.36,44.48,44651.0,42.4569,42.5717,42.4473,42.5622,44651.0
2019-02-22 09:55:00,44.48,44.55,44.46,44.52,131685.0,42.5622,42.6292,42.543,42.6005,131685.0
2019-02-22 10:00:00,44.55,44.61,44.5,44.57,83317.0,42.6292,42.6866,42.5813,42.6483,83317.0
2019-02-22 10:05:00,44.57,44.57,44.5,44.5,101550.0,42.6483,42.6483,42.5813,42.5813,101550.0
2019-02-22 10:10:00,44.51,44.58,44.47,44.53,97689.0,42.5909,42.6579,42.5526,42.61,97689.0
2019-02-22 10:15:00,44.54,44.63,44.47,44.53,113211.0,42.6196,42.7057,42.5526,42.61,113211.0
2019-02-22 10:20:00,44.53,44.59,44.52,44.55,62323.0,42.61,42.6674,42.6005,42.6292,62323.0
2019-02-22 10:25:00,44.57,44.58,44.49,44.53,26658.0,42.6483,42.6579,42.5717,42.61,26658.0
2019-02-22 10:30:00,44.52,44.57,44.51,44.53,94099.0,42.6005,42.6483,42.5909,42.61,94099.0
2019-02-22 10:35:00,44.53,44.53,44.45,44.51,52540.0,42.61,42.61,42.5335,42.5909,52540.0
2019-02-22 10:40:00,44.5,44.57,44.48,44.55,98598.0,42.5813,42.6483,42.5622,42.6292,98598.0
2019-02-22 10:45:00,44.56,44.65,44.53,44.62,91084.0,42.6387,42.7248,42.61,42.6961,91084.0
2019-02-22 10:50:00,44.63,44.72,44.58,44.69,129961.0,42.7057,42.7918,42.6579,42.7631,129961.0
2019-02-22 10:55:00,44.7,44.72,44.67,44.68,46886.0,42.7727,42.7918,42.744,42.7536,46886.0
2019-02-22 11:00:00,44.69,44.69,44.61,44.66,40713.0,42.7631,42.7631,42.6866,42.7344,40713.0
2019-02-22 11:05:00,44.66,44.71,44.61,44.69,37681.0,42.7344,42.7823,42.6866,42.7631,37681.0
2019-02-22 11:10:00,44.68,44.76,44.68,44.76,37648.0,42.7536,42.8301,42.7536,42.8301,37648.0
2019-02-22 11:15:00,44.75,44.89,44.73,44.88,88939.0,42.8205,42.9545,42.8014,42.9449,88939.0
2019-02-22 11:20:00,44.86,44.92,44.83,44.9,88519.0,42.9258,42.9832,42.8971,42.9641,88519.0
2019-02-22 11:25:00,44.9,44.92,44.88,44.88,98380.0,42.9641,42.9832,42.9449,42.9449,98380.0
2019-02-22 11:30:00,44.88,44.9,44.85,44.87,42986.0,42.9449,42.9641,42.9162,42.9354,42986.0
2019-02-22 11:35:00,44.86,44.93,44.86,44.93,42987.0,42.9258,42.9928,42.9258,42.9928,42987.0
2019-02-22 11:40:00,44.93,44.94,44.83,44.84,58181.0,42.9928,43.0023,42.8971,42.9067,58181.0
2019-02-22 11:45:00,44.84,44.88,44.83,44.85,44321.0,42.9067,42.9449,42.8971,42.9162,44321.0
2019-02-22 11:50:00,44.85,44.86,44.78,44.8,94083.0,42.9162,42.9258,42.8492,42.8684,94083.0
2019-02-22 11:55:00,44.81,44.88,44.8,44.86,49971.0,42.8779,42.9449,42.8684,42.9258,49971.0
2019-02-22 12:00:00,44.86,44.98,44.83,44.96,79318.0,42.9258,43.0406,42.8971,43.0215,79318.0
2019-02-22 12:05:00,44.96,44.97,44.9,44.92,58456.0,43.0215,43.031,42.9641,42.9832,58456.0
2019-02-22 12:10:00,44.91,44.91,44.86,44.86,108500.0,42.9736,42.9736,42.9258,42.9258,108500.0
2019-02-22 12:15:00,44.86,44.86,44.79,44.8,18679.0,42.9258,42.9258,42.8588,42.8684,18679.0
2019-02-22 12:20:00,44.79,44.82,44.78,44.81,45687.0,42.8588,42.8875,42.8492,42.8779,45687.0
2019-02-22 12:25:00,44.82,44.84,44.8,44.8,32145.0,42.8875,42.9067,42.8684,42.8684,32145.0
2019-02-22 12:30:00,44.81,44.82,44.77,44.79,31860.0,42.8779,42.8875,42.8397,42.8588,31860.0
2019-02-22 12:35:00,44.79,44.81,44.75,44.8,58156.0,42.8588,42.8779,42.8205,42.8684,58156.0
2019-02-22 12:40:00,44.8,44.8,44.78,44.8,6455.0,42.8684,42.8684,42.8492,42.8684,6455.0
2019-02-22 12:45:00,44.81,44.83,44.78,44.82,29704.0,42.8779,42.8971,42.8492,42.8875,29704.0
2019-02-22 12:50:00,44.82,44.82,44.74,44.77,17840.0,42.8875,42.8875,42.811,42.8397,17840.0
2019-02-22 12:55:00,44.79,44.83,44.79,44.81,21803.0,42.8588,42.8971,42.8588,42.8779,21803.0
2019-02-22 13:00:00,44.81,44.82,44.72,44.75,140922.0,42.8779,42.8875,42.7918,42.8205,140922.0
2019-02-22 13:05:00,44.76,44.77,44.74,44.75,94774.0,42.8301,42.8397,42.811,42.8205,94774.0
2019-02-22 13:10:00,44.74,44.75,44.67,44.68,65314.0,42.811,42.8205,42.744,42.7536,65314.0
2019-02-22 13:15:00,44.69,44.75,44.64,44.72,89647.0,42.7631,42.8205,42.7153,42.7918,89647.0
2019-02-22 13:20:00,44.73,44.73,44.7,44.72,91011.0,42.8014,42.8014,42.7727,42.7918,91011.0
2019-02-22 13:25:00,44.75,44.75,44.72,44.75,38685.0,42.8205,42.8205,42.7918,42.8205,38685.0
2019-02-22 13:30:00,44.75,44.79,44.75,44.79,39973.0,42.8205,42.8588,42.8205,42.8588,39973.0
2019-02-22 13:35:00,44.79,44.81,44.76,44.76,24922.0,42.8588,42.8779,42.8301,42.8301,24922.0
2019-02-22 13:40:00,44.77,44.77,44.71,44.72,10288.0,42.8397,42.8397,42.7823,42.7918,10288.0
2019-02-22 13:45:00,44.71,44.74,44.7,44.73,9920.0,42.7823,42.811,42.7727,42.8014,9920.0
2019-02-22 13:50:00,44.73,44.75,44.71,44.73,10194.0,42.8014,42.8205,42.7823,42.8014,10194.0
2019-02-22 13:55:00,44.73,44.77,44.72,44.76,13976.0,42.8014,42.8397,42.7918,42.8301,13976.0
2019-02-22 14:00:00,44.76,44.77,44.73,44.75,11735.0,42.8301,42.8397,42.8014,42.8205,11735.0
2019-02-22 14:05:00,44.75,44.82,44.73,44.82,45266.0,42.8205,42.8875,42.8014,42.8875,45266.0
2019-02-22 14:10:00,44.82,44.88,44.82,44.83,52682.0,42.8875,42.9449,42.8875,42.8971,52682.0
2019-02-22 14:15:00,44.84,44.84,44.76,44.76,17534.0,42.9067,42.9067,42.8301,42.8301,17534.0
2019-02-22 14:20:00,44.75,44.76,44.72,44.73,139616.0,42.8205,42.8301,42.7918,42.8014,139616.0
2019-02-22 14:25:00,44.72,44.72,44.68,44.7,21880.0,42.7918,42.7918,42.7536,42.7727,21880.0
2019-02-22 14:30:00,44.71,44.73,44.67,44.67,39388.0,42.7823,42.8014,42.744,42.744,39388.0
2019-02-22 14:35:00,44.67,44.68,44.42,44.5,194840.0,42.744,42.7536,42.5048,42.5813,194840.0
2019-02-22 14:40:00,44.5,44.51,44.37,44.44,119604.0,42.5813,42.5909,42.4569,42.5239,119604.0
2019-02-22 14:45:00,44.42,44.49,44.38,44.45,80686.0,42.5048,42.5717,42.4665,42.5335,80686.0
2019-02-22 14:50:00,44.46,44.55,44.42,44.46,172464.0,42.543,42.6292,42.5048,42.543,172464.0
2019-02-22 14:55:00,44.46,44.47,44.41,44.44,70517.0,42.543,42.5526,42.4952,42.5239,70517.0
2019-02-22 15:00:00,44.42,44.56,44.4,44.55,83110.0,42.5048,42.6387,42.4856,42.6292,83110.0
2019-02-22 15:05:00,44.56,44.57,44.48,44.53,42910.0,42.6387,42.6483,42.5622,42.61,42910.0
2019-02-22 15:10:00,44.54,44.64,44.54,44.62,72221.0,42.6196,42.7153,42.6196,42.6961,72221.0
2019-02-22 15:15:00,44.62,44.64,44.58,44.64,48137.0,42.6961,42.7153,42.6579,42.7153,48137.0
2019-02-22 15:20:00,44.64,44.68,44.62,44.63,48646.0,42.7153,42.7536,42.6961,42.7057,48646.0
2019-02-22 15:25:00,44.64,44.78,44.64,44.76,72597.0,42.7153,42.8492,42.7153,42.8301,72597.0
2019-02-22 15:30:00,44.74,44.74,44.66,44.69,320814.0,42.811,42.811,42.7344,42.7631,320814.0
2019-02-22 15:35:00,44.7,44.71,44.61,44.64,34389.0,42.7727,42.7823,42.6866,42.7153,34389.0
2019-02-22 15:40:00,44.65,44.72,44.63,44.72,61483.0,42.7248,42.7918,42.7057,42.7918,61483.0
2019-02-22 15:45:00,44.73,44.78,44.68,44.69,115331.0,42.8014,42.8492,42.7536,42.7631,115331.0
2019-02-22 15:50:00,44.71,44.75,44.64,44.73,184852.0,42.7823,42.8205,42.7153,42.8014,184852.0
2019-02-22 15:55:00,44.74,44.92,44.74,44.89,343314.0,42.811,42.9832,42.811,42.9545,343314.0
2019-02-25 09:30:00,45.63,45.74,45.63,45.7,215331.0,43.6626,43.7678,43.6626,43.7296,215331.0
2019-02-25 09:35:00,45.71,45.76,45.64,45.73,152516.0,43.7391,43.787,43.6722,43.7583,152516.0
2019-02-25 09:40:00,45.74,45.77,45.64,45.7,69475.0,43.7678,43.7966,43.6722,43.7296,69475.0
2019-02-25 09:45:00,45.7,45.76,45.65,45.67,51449.0,43.7296,43.787,43.6817,43.7009,51449.0
2019-02-25 09:50:00,45.67,45.81,45.66,45.68,48650.0,43.7009,43.8348,43.6913,43.7104,48650.0
2019-02-25 09:55:00,45.67,45.67,45.59,45.59,75527.0,43.7009,43.7009,43.6243,43.6243,75527.0
2019-02-25 10:00:00,45.63,45.63,45.52,45.59,75375.0,43.6626,43.6626,43.5573,43.6243,75375.0
2019-02-25 10:05:00,45.6,45.67,45.6,45.65,199727.0,43.6339,43.7009,43.6339,43.6817,199727.0
2019-02-25 10:10:00,45.66,45.72,45.64,45.71,51816.0,43.6913,43.7487,43.6722,43.7391,51816.0
2019-02-25 10:15:00,45.72,45.76,45.71,45.73,44445.0,43.7487,43.787,43.7391,43.7583,44445.0
2019-02-25 10:20:00,45.74,45.75,45.62,45.63,32423.0,43.7678,43.7774,43.653,43.6626,32423.0
2019-02-25 10:25:00,45.61,45.63,45.5,45.58,103184.0,43.6435,43.6626,43.5382,43.6147,103184.0
2019-02-25 10:30:00,45.57,45.58,45.52,45.56,83980.0,43.6052,43.6147,43.5573,43.5956,83980.0
2019-02-25 10:35:00,45.56,45.67,45.5,45.65,80410.0,43.5956,43.7009,43.5382,43.6817,80410.0
2019-02-25 10:40:00,45.64,45.72,45.63,45.71,48891.0,43.6722,43.7487,43.6626,43.7391,48891.0
2019-02-25 10:45:00,45.72,45.73,45.68,45.73,40446.0,43.7487,43.7583,43.7104,43.7583,40446.0
2019-02-25 10:50:00,45.72,45.87,45.7,45.87,69969.0,43.7487,43.8922,43.7296,43.8922,69969.0
2019-02-25 10:55:00,45.84,45.89,45.84,45.86,35168.0,43.8635,43.9114,43.8635,43.8827,35168.0
2019-02-25 11:00:00,45.86,45.87,45.83,45.87,30393.0,43.8827,43.8922,43.854,43.8922,30393.0
2019-02-25 11:05:00,45.86,45.91,45.84,45.84,74604.0,43.8827,43.9305,43.8635,43.8635,74604.0
2019-02-25 11:10:00,45.84,45.87,45.8,45.8,21911.0,43.8635,43.8922,43.8253,43.8253,21911.0
2019-02-25 11:15:00,45.8,45.81,45.77,45.79,46699.0,43.8253,43.8348,43.7966,43.8157,46699.0
2019-02-25 11:20:00,45.78,45.79,45.72,45.74,22860.0,43.8061,43.8157,43.7487,43.7678,22860.0
2019-02-25 11:25:00,45.72,45.73,45.67,45.71,78827.0,43.7487,43.7583,43.7009,43.7391,78827.0
2019-02-25 11:30:00,45.7,45.78,45.66,45.78,61855.0,43.7296,43.8061,43.6913,43.8061,61855.0
2019-02-25 11:35:00,45.78,45.79,45.69,45.72,78076.0,43.8061,43.8157,43.72,43.7487,78076.0
2019-02-25 11:40:00,45.72,45.79,45.7,45.77,43440.0,43.7487,43.8157,43.7296,43.7966,43440.0
2019-02-25 11:45:00,45.78,45.82,45.72,45.81,44782.0,43.8061,43.8444,43.7487,43.8348,44782.0
2019-02-25 11:50:00,45.8,45.81,45.7,45.7,48266.0,43.8253,43.8348,43.7296,43.7296,48266.0
2019-02-25 11:55:00,45.7,45.75,45.66,45.73,57102.0,43.7296,43.7774,43.6913,43.7583,57102.0
2019-02-25 12:00:00,45.72,45.74,45.67,45.69,52761.0,43.7487,43.7678,43.7009,43.72,52761.0
2019-02-25 12:05:00,45.69,45.7,45.65,45.68,70076.0,43.72,43.7296,43.6817,43.7104,70076.0
2019-02-25 12:10:00,45.68,45.73,45.65,45.72,52040.0,43.7104,43.7583,43.6817,43.7487,52040.0
2019-02-25 12:15:00,45.71,45.71,45.68,45.68,26672.0,43.7391,43.7391,43.7104,43.7104,26672.0
2019-02-25 12:20:00,45.68,45.68,45.52,45.55,143167.0,43.7104,43.7104,43.5573,43.586,143167.0
2019-02-25 12:25:00,45.55,45.6,45.53,45.55,67602.0,43.586,43.6339,43.5669,43.586,67602.0
2019-02-25 12:30:00,45.55,45.57,45.49,45.55,106674.0,43.586,43.6052,43.5286,43.586,106674.0
2019-02-25 12:35:00,45.55,45.55,45.49,45.52,22157.0,43.586,43.586,43.5286,43.5573,22157.0
2019-02-25 12:40:00,45.52,45.57,45.51,45.54,97580.0,43.5573,43.6052,43.5478,43.5765,97580.0
2019-02-25 12:45:00,45.53,45.53,45.5,45.52,25252.0,43.5669,43.5669,43.5382,43.5573,25252.0
2019-02-25 12:50:00,45.53,45.55,45.42,45.42,83132.0,43.5669,43.586,43.4616,43.4616,83132.0
2019-02-25 12:55:00,45.41,45.42,45.33,45.41,81927.0,43.4521,43.4616,43.3755,43.4521,81927.0
2019-02-25 13:00:00,45.4,45.47,45.38,45.47,31702.0,43.4425,43.5095,43.4234,43.5095,31702.0
2019-02-25 13:05:00,45.47,45.48,45.45,45.45,39907.0,43.5095,43.5191,43.4904,43.4904,39907.0
2019-02-25 13:10:00,45.47,45.48,45.41,45.42,28909.0,43.5095,43.5191,43.4521,43.4616,28909.0
2019-02-25 13:15:00,45.41,45.48,45.41,45.41,16652.0,43.4521,43.5191,43.4521,43.4521,16652.0
2019-02-25 13:20:00,45.42,45.43,45.39,45.41,26793.0,43.4616,43.4712,43.4329,43.4521,26793.0
2019-02-25 13:25:00,45.41,45.41,45.35,45.37,60094.0,43.4521,43.4521,43.3947,43.4138,60094.0
2019-02-25 13:30:00,45.35,45.37,45.29,45.32,57622.0,43.3947,43.4138,43.3373,43.366,57622.0
2019-02-25 13:35:00,45.32,45.32,45.27,45.28,131902.0,43.366,43.366,43.3181,43.3277,131902.0
2019-02-25 13:40:00,45.29,45.4,45.29,45.38,76971.0,43.3373,43.4425,43.3373,43.4234,76971.0
2019-02-25 13:45:00,45.38,45.38,45.35,45.37,69173.0,43.4234,43.4234,43.3947,43.4138,69173.0
2019-02-25 13:50:00,45.38,45.43,45.37,45.39,47084.0,43.4234,43.4712,43.4138,43.4329,47084.0
2019-02-25 13:55:00,45.39,45.4,45.35,45.4,48581.0,43.4329,43.4425,43.3947,43.4425,48581.0
2019-02-25 14:00:00,45.39,45.47,45.38,45.42,79301.0,43.4329,43.5095,43.4234,43.4616,79301.0
2019-02-25 14:05:00,45.42,45.45,45.41,45.44,21291.0,43.4616,43.4904,43.4521,43.4808,21291.0
2019-02-25 14:10:00,45.45,45.48,45.44,45.44,14099.0,43.4904,43.5191,43.4808,43.4808,14099.0
2019-02-25 14:15:00,45.43,45.48,45.43,45.43,19635.0,43.4712,43.5191,43.4712,43.4712,19635.0
2019-02-25 14:20:00,45.42,45.42,45.38,45.39,23978.0,43.4616,43.4616,43.4234,43.4329,23978.0
2019-02-25 14:25:00,45.4,45.42,45.39,45.4,8212.0,43.4425,43.4616,43.4329,43.4425,8212.0
2019-02-25 14:30:00,45.4,45.41,45.34,45.35,16251.0,43.4425,43.4521,43.3851,43.3947,16251.0
2019-02-25 14:35:00,45.38,45.41,45.37,45.41,10787.0,43.4234,43.4521,43.4138,43.4521,10787.0
2019-02-25 14:40:00,45.41,45.44,45.41,45.43,17258.0,43.4521,43.4808,43.4521,43.4712,17258.0
2019-02-25 14:45:00,45.45,45.46,45.41,45.42,60635.0,43.4904,43.4999,43.4521,43.4616,60635.0
2019-02-25 14:50:00,45.42,45.42,45.33,45.34,21747.0,43.4616,43.4616,43.3755,43.3851,21747.0
2019-02-25 14:55:00,45.34,45.37,45.33,45.34,82266.0,43.3851,43.4138,43.3755,43.3851,82266.0
2019-02-25 15:00:00,45.36,45.36,45.28,45.29,45207.0,43.4042,43.4042,43.3277,43.3373,45207.0
2019-02-25 15:05:00,45.3,45.33,45.28,45.29,82238.0,43.3468,43.3755,43.3277,43.3373,82238.0
2019-02-25 15:10:00,45.29,45.33,45.25,45.32,59447.0,43.3373,43.3755,43.299,43.366,59447.0
2019-02-25 15:15:00,45.32,45.38,45.31,45.31,18765.0,43.366,43.4234,43.3564,43.3564,18765.0
2019-02-25 15:20:00,45.32,45.33,45.24,45.26,23044.0,43.366,43.3755,43.2894,43.3085,23044.0
2019-02-25 15:25:00,45.24,45.25,45.09,45.09,127422.0,43.2894,43.299,43.1459,43.1459,127422.0
2019-02-25 15:30:00,45.11,45.24,45.11,45.23,153176.0,43.165,43.2894,43.165,43.2798,153176.0
2019-02-25 15:35:00,45.24,45.27,45.22,45.25,41830.0,43.2894,43.3181,43.2703,43.299,41830.0
2019-02-25 15:40:00,45.25,45.31,45.24,45.26,52924.0,43.299,43.3564,43.2894,43.3085,52924.0
2019-02-25 15:45:00,45.26,45.27,45.14,45.15,90045.0,43.3085,43.3181,43.1937,43.2033,90045.0
2019-02-25 15:50:00,45.15,45.17,45.04,45.12,99005.0,43.2033,43.2224,43.098,43.1746,99005.0
2019-02-25 15:55:00,45.13,45.15,45.0,45.07,150807.0,43.1841,43.2033,43.0598,43.1267,150807.0
2019-02-26 09:30:00,44.84,44.94,44.78,44.8,130305.0,42.9067,43.0023,42.8492,42.8684,130305.0
2019-02-26 09:35:00,44.77,45.0,44.77,44.92,95857.0,42.8397,43.0598,42.8397,42.9832,95857.0
2019-02-26 09:40:00,44.92,44.95,44.89,44.94,37187.0,42.9832,43.0119,42.9545,43.0023,37187.0
2019-02-26 09:45:00,44.91,44.91,44.77,44.78,50633.0,42.9736,42.9736,42.8397,42.8492,50633.0
2019-02-26 09:50:00,44.79,44.92,44.78,44.92,55458.0,42.8588,42.9832,42.8492,42.9832,55458.0
2019-02-26 09:55:00,44.91,45.01,44.91,44.94,76851.0,42.9736,43.0693,42.9736,43.0023,76851.0
2019-02-26 10:00:00,44.93,45.21,44.9,45.2,204489.0,42.9928,43.2607,42.9641,43.2511,204489.0
2019-02-26 10:05:00,45.2,45.23,45.06,45.07,65051.0,43.2511,43.2798,43.1172,43.1267,65051.0
2019-02-26 10:10:00,45.06,45.18,45.06,45.15,38927.0,43.1172,43.232,43.1172,43.2033,38927.0
2019-02-26 10:15:00,45.13,45.22,45.1,45.13,46421.0,43.1841,43.2703,43.1554,43.1841,46421.0
2019-02-26 10:20:00,45.14,45.23,45.09,45.16,24899.0,43.1937,43.2798,43.1459,43.2129,24899.0
2019-02-26 10:25:00,45.16,45.26,45.1,45.1,81466.0,43.2129,43.3085,43.1554,43.1554,81466.0
2019-02-26 10:30:00,45.09,45.19,45.07,45.17,43166.0,43.1459,43.2416,43.1267,43.2224,43166.0
2019-02-26 10:35:00,45.17,45.18,45.09,45.12,17436.0,43.2224,43.232,43.1459,43.1746,17436.0
2019-02-26 10:40:00,45.12,45.2,45.11,45.13,16103.0,43.1746,43.2511,43.165,43.1841,16103.0
2019-02-26 10:45:00,45.1,45.15,45.07,45.07,18306.0,43.1554,43.2033,43.1267,43.1267,18306.0
2019-02-26 10:50:00,45.06,45.06,44.9,44.93,47359.0,43.1172,43.1172,42.9641,42.9928,47359.0
2019-02-26 10:55:00,44.91,44.91,44.79,44.8,23897.0,42.9736,42.9736,42.8588,42.8684,23897.0
2019-02-26 11:00:00,44.77,44.92,44.75,44.9,56717.0,42.8397,42.9832,42.8205,42.9641,56717.0
2019-02-26 11:05:00,44.89,45.03,44.89,45.03,68076.0,42.9545,43.0885,42.9545,43.0885,68076.0
2019-02-26 11:10:00,45.05,45.26,45.02,45.25,66193.0,43.1076,43.3085,43.0789,43.299,66193.0
2019-02-26 11:15:00,45.25,45.35,45.25,45.3,97562.0,43.299,43.3947,43.299,43.3468,97562.0
2019-02-26 11:20:00,45.3,45.31,45.21,45.22,41743.0,43.3468,43.3564,43.2607,43.2703,41743.0
2019-02-26 11:25:00,45.21,45.26,45.2,45.24,19255.0,43.2607,43.3085,43.2511,43.2894,19255.0
2019-02-26 11:30:00,45.26,45.41,45.25,45.27,68824.0,43.3085,43.4521,43.299,43.3181,68824.0
2019-02-26 11:35:00,45.25,45.26,45.15,45.15,23486.0,43.299,43.3085,43.2033,43.2033,23486.0
2019-02-26 11:40:00,45.15,45.2,45.1,45.15,42568.0,43.2033,43.2511,43.1554,43.2033,42568.0
2019-02-26 11:45:00,45.14,45.23,45.12,45.21,21933.0,43.1937,43.2798,43.1746,43.2607,21933.0
2019-02-26 11:50:00,45.21,45.25,45.17,45.23,34880.0,43.2607,43.299,43.2224,43.2798,34880.0
2019-02-26 11:55:00,45.22,45.24,45.12,45.13,31785.0,43.2703,43.2894,43.1746,43.1841,31785.0
2019-02-26 12:00:00,45.13,45.16,45.11,45.14,26930.0,43.1841,43.2129,43.165,43.1937,26930.0
2019-02-26 12:05:00,45.13,45.13,45.07,45.08,10414.0,43.1841,43.1841,43.1267,43.1363,10414.0
2019-02-26 12:10:00,45.08,45.12,45.03,45.09,39308.0,43.1363,43.1746,43.0885,43.1459,39308.0
2019-02-26 12:15:00,45.1,45.14,45.09,45.14,18954.0,43.1554,43.1937,43.1459,43.1937,18954.0
2019-02-26 12:20:00,45.13,45.19,45.11,45.19,17447.0,43.1841,43.2416,43.165,43.2416,17447.0
2019-02-26 12:25:00,45.19,45.19,45.07,45.09,32596.0,43.2416,43.2416,43.1267,43.1459,32596.0
2019-02-26 12:30:00,45.09,45.12,44.98,45.01,60130.0,43.1459,43.1746,43.0406,43.0693,60130.0
2019-02-26 12:35:00,44.97,45.0,44.93,44.96,31836.0,43.031,43.0598,42.9928,43.0215,31836.0
2019-02-26 12:40:00,44.97,45.03,44.97,45.02,34413.0,43.031,43.0885,43.031,43.0789,34413.0
2019-02-26 12:45:00,45.02,45.03,44.92,45.0,10563.0,43.0789,43.0885,42.9832,43.0598,10563.0
2019-02-26 12:50:00,45.0,45.02,44.96,44.99,15471.0,43.0598,43.0789,43.0215,43.0502,15471.0
2019-02-26 12:55:00,44.97,44.99,44.94,44.95,22911.0,43.031,43.0502,43.0023,43.0119,22911.0
2019-02-26 13:00:00,44.96,45.06,44.96,44.99,27513.0,43.0215,43.1172,43.0215,43.0502,27513.0
2019-02-26 13:05:00,45.01,45.01,44.91,44.97,8968.0,43.0693,43.0693,42.9736,43.031,8968.0
2019-02-26 13:10:00,44.99,45.04,44.99,45.04,15155.0,43.0502,43.098,43.0502,43.098,15155.0
2019-02-26 13:15:00,45.05,45.11,45.04,45.08,51358.0,43.1076,43.165,43.098,43.1363,51358.0
2019-02-26 13:20:00,45.08,45.1,45.07,45.09,11016.0,43.1363,43.1554,43.1267,43.1459,11016.0
2019-02-26 13:25:00,45.08,45.08,45.03,45.05,4823.0,43.1363,43.1363,43.0885,43.1076,4823.0
2019-02-26 13:30:00,45.0,45.0,44.92,44.98,43879.0,43.0598,43.0598,42.9832,43.0406,43879.0
2019-02-26 13:35:00,44.98,44.98,44.95,44.95,5586.0,43.0406,43.0406,43.0119,43.0119,5586.0
2019-02-26 13:40:00,44.97,44.98,44.93,44.98,7067.0,43.031,43.0406,42.9928,43.0406,7067.0
2019-02-26 13:45:00,44.99,45.05,44.98,45.02,17471.0,43.0502,43.1076,43.0406,43.0789,17471.0
2019-02-26 13:50:00,45.02,45.05,44.99,45.01,14250.0,43.0789,43.1076,43.0502,43.0693,14250.0
2019-02-26 13:55:00,45.02,45.04,44.99,45.01,5952.0,43.0789,43.098,43.0502,43.0693,5952.0
2019-02-26 14:00:00,45.05,45.12,45.02,45.08,25506.0,43.1076,43.1746,43.0789,43.1363,25506.0
2019-02-26 14:05:00,45.08,45.1,45.02,45.03,12650.0,43.1363,43.1554,43.0789,43.0885,12650.0
2019-02-26 14:10:00,45.04,45.08,45.04,45.07,13466.0,43.098,43.1363,43.098,43.1267,13466.0
2019-02-26 14:15:00,45.06,45.06,45.03,45.06,4097.0,43.1172,43.1172,43.0885,43.1172,4097.0
2019-02-26 14:20:00,45.08,45.08,44.97,44.99,23319.0,43.1363,43.1363,43.031,43.0502,23319.0
2019-02-26 14:25:00,45.01,45.03,44.99,45.02,38300.0,43.0693,43.0885,43.0502,43.0789,38300.0
2019-02-26 14:30:00,45.02,45.11,45.02,45.11,25196.0,43.0789,43.165,43.0789,43.165,25196.0
2019-02-26 14:35:00,45.11,45.19,45.1,45.19,31766.0,43.165,43.2416,43.1554,43.2416,31766.0
2019-02-26 14:40:00,45.21,45.25,45.18,45.18,40628.0,43.2607,43.299,43.232,43.232,40628.0
2019-02-26 14:45:00,45.2,45.21,45.18,45.21,11915.0,43.2511,43.2607,43.232,43.2607,11915.0
2019-02-26 14:50:00,45.21,45.26,45.2,45.25,22736.0,43.2607,43.3085,43.2511,43.299,22736.0
2019-02-26 14:55:00,45.26,45.27,45.22,45.23,26544.0,43.3085,43.3181,43.2703,43.2798,26544.0
2019-02-26 15:00:00,45.26,45.38,45.25,45.35,49640.0,43.3085,43.4234,43.299,43.3947,49640.0
2019-02-26 15:05:00,45.35,45.38,45.3,45.33,42862.0,43.3947,43.4234,43.3468,43.3755,42862.0
2019-02-26 15:10:00,45.33,45.34,45.26,45.29,62069.0,43.3755,43.3851,43.3085,43.3373,62069.0
2019-02-26 15:15:00,45.29,45.42,45.28,45.33,71249.0,43.3373,43.4616,43.3277,43.3755,71249.0
2019-02-26 15:20:00,45.32,45.39,45.31,45.32,28910.0,43.366,43.4329,43.3564,43.366,28910.0
2019-02-26 15:25:00,45.32,45.32,45.25,45.25,19776.0,43.366,43.366,43.299,43.299,19776.0
2019-02-26 15:30:00,45.23,45.35,45.22,45.28,30187.0,43.2798,43.3947,43.2703,43.3277,30187.0
2019-02-26 15:35:00,45.28,45.28,45.18,45.19,28886.0,43.3277,43.3277,43.232,43.2416,28886.0
2019-02-26 15:40:00,45.21,45.26,45.14,45.14,39118.0,43.2607,43.3085,43.1937,43.1937,39118.0
2019-02-26 15:45:00,45.13,45.17,45.08,45.09,37309.0,43.1841,43.2224,43.1363,43.1459,37309.0
2019-02-26 15:50:00,45.09,45.11,45.01,45.07,89552.0,43.1459,43.165,43.0693,43.1267,89552.0
2019-02-26 15:55:00,45.08,45.11,44.93,44.94,37631.0,43.1363,43.165,42.9928,43.0023,37631.0
2019-02-27 09:30:00,44.57,44.75,44.56,44.71,77520.0,42.6483,42.8205,42.6387,42.7823,77520.0
2019-02-27 09:35:00,44.69,44.84,44.68,44.82,39913.0,42.7631,42.9067,42.7536,42.8875,39913.0
2019-02-27 09:40:00,44.84,44.9,44.84,44.85,93022.0,42.9067,42.9641,42.9067,42.9162,93022.0
2019-02-27 09:45:00,44.85,44.88,44.78,44.8,59819.0,42.9162,42.9449,42.8492,42.8684,59819.0
2019-02-27 09:50:00,44.8,44.8,44.69,44.72,55269.0,42.8684,42.8684,42.7631,42.7918,55269.0
2019-02-27 09:55:00,44.7,44.7,44.59,44.66,70438.0,42.7727,42.7727,42.6674,42.7344,70438.0
2019-02-27 10:00:00,44.66,44.72,44.49,44.55,139163.0,42.7344,42.7918,42.5717,42.6292,139163.0
2019-02-27 10:05:00,44.54,44.62,44.53,44.62,38395.0,42.6196,42.6961,42.61,42.6961,38395.0
2019-02-27 10:10:00,44.62,44.62,44.14,44.28,308730.0,42.6961,42.6961,42.2368,42.3708,308730.0
2019-02-27 10:15:00,44.27,44.39,44.19,44.38,84021.0,42.3612,42.4761,42.2847,42.4665,84021.0
2019-02-27 10:20:00,44.35,44.35,44.19,44.25,56628.0,42.4378,42.4378,42.2847,42.3421,56628.0
2019-02-27 10:25:00,44.24,44.26,44.05,44.21,112655.0,42.3325,42.3517,42.1507,42.3038,112655.0
2019-02-27 10:30:00,44.21,44.27,44.15,44.19,67317.0,42.3038,42.3612,42.2464,42.2847,67317.0
2019-02-27 10:35:00,44.2,44.34,44.14,44.33,126909.0,42.2942,42.4282,42.2368,42.4186,126909.0
2019-02-27 10:40:00,44.33,44.45,44.33,44.44,44472.0,42.4186,42.5335,42.4186,42.5239,44472.0
2019-02-27 10:45:00,44.43,44.43,44.3,44.4,94764.0,42.5143,42.5143,42.3899,42.4856,94764.0
2019-02-27 10:50:00,44.39,44.4,44.29,44.32,45278.0,42.4761,42.4856,42.3804,42.4091,45278.0
2019-02-27 10:55:00,44.32,44.35,44.27,44.35,11521.0,42.4091,42.4378,42.3612,42.4378,11521.0
2019-02-27 11:00:00,44.34,44.45,44.31,44.36,46494.0,42.4282,42.5335,42.3995,42.4473,46494.0
2019-02-27 11:05:00,44.36,44.51,44.32,44.5,28888.0,42.4473,42.5909,42.4091,42.5813,28888.0
2019-02-27 11:10:00,44.49,44.51,44.41,44.46,28210.0,42.5717,42.5909,42.4952,42.543,28210.0
2019-02-27 11:15:00,44.43,44.44,44.35,44.39,17163.0,42.5143,42.5239,42.4378,42.4761,17163.0
2019-02-27 11:20:00,44.44,44.51,44.43,44.5,18227.0,42.5239,42.5909,42.5143,42.5813,18227.0
2019-02-27 11:25:00,44.53,44.6,44.51,44.54,46439.0,42.61,42.677,42.5909,42.6196,46439.0
2019-02-27 11:30:00,44.55,44.58,44.49,44.52,18201.0,42.6292,42.6579,42.5717,42.6005,18201.0
2019-02-27 11:35:00,44.51,44.62,44.5,44.59,31333.0,42.5909,42.6961,42.5813,42.6674,31333.0
2019-02-27 11:40:00,44.6,44.64,44.57,44.58,18976.0,42.677,42.7153,42.6483,42.6579,18976.0
2019-02-27 11:45:00,44.56,44.61,44.52,44.61,12561.0,42.6387,42.6866,42.6005,42.6866,12561.0
2019-02-27 11:50:00,44.6,44.67,44.6,44.64,9704.0,42.677,42.744,42.677,42.7153,9704.0
2019-02-27 11:55:00,44.65,44.68,44.62,44.63,38762.0,42.7248,42.7536,42.6961,42.7057,38762.0
2019-02-27 12:00:00,44.64,44.71,44.61,44.7,30817.0,42.7153,42.7823,42.6866,42.7727,30817.0
2019-02-27 12:05:00,44.7,44.71,44.65,44.7,16259.0,42.7727,42.7823,42.7248,42.7727,16259.0
2019-02-27 12:10:00,44.7,44.71,44.65,44.71,21044.0,42.7727,42.7823,42.7248,42.7823,21044.0
2019-02-27 12:15:00,44.72,44.75,44.69,44.7,16457.0,42.7918,42.8205,42.7631,42.7727,16457.0
2019-02-27 12:20:00,44.71,44.72,44.68,44.72,14303.0,42.7823,42.7918,42.7536,42.7918,14303.0
2019-02-27 12:25:00,44.72,44.78,44.72,44.73,43398.0,42.7918,42.8492,42.7918,42.8014,43398.0
2019-02-27 12:30:00,44.73,44.8,44.73,44.75,30631.0,42.8014,42.8684,42.8014,42.8205,30631.0
2019-02-27 12:35:00,44.75,44.78,44.75,44.77,28862.0,42.8205,42.8492,42.8205,42.8397,28862.0
2019-02-27 12:40:00,44.76,44.82,44.76,44.76,55769.0,42.8301,42.8875,42.8301,42.8301,55769.0
2019-02-27 12:45:00,44.75,44.78,44.75,44.78,4427.0,42.8205,42.8492,42.8205,42.8492,4427.0
2019-02-27 12:50:00,44.79,44.8,44.73,44.74,47749.0,42.8588,42.8684,42.8014,42.811,47749.0
2019-02-27 12:55:00,44.73,44.74,44.71,44.73,14747.0,42.8014,42.811,42.7823,42.8014,14747.0
2019-02-27 13:00:00,44.72,44.76,44.72,44.75,6210.0,42.7918,42.8301,42.7918,42.8205,6210.0
2019-02-27 13:05:00,44.76,44.84,44.76,44.84,11048.0,42.8301,42.9067,42.8301,42.9067,11048.0
2019-02-27 13:10:00,44.84,44.9,44.82,44.9,44037.0,42.9067,42.9641,42.8875,42.9641,44037.0
2019-02-27 13:15:00,44.91,44.93,44.88,44.88,33390.0,42.9736,42.9928,42.9449,42.9449,33390.0
2019-02-27 13:20:00,44.88,45.01,44.88,45.0,28569.0,42.9449,43.0693,42.9449,43.0598,28569.0
2019-02-27 13:25:00,44.98,44.99,44.91,44.92,38488.0,43.0406,43.0502,42.9736,42.9832,38488.0
2019-02-27 13:30:00,44.93,44.93,44.89,44.89,12989.0,42.9928,42.9928,42.9545,42.9545,12989.0
2019-02-27 13:35:00,44.89,44.89,44.84,44.85,20860.0,42.9545,42.9545,42.9067,42.9162,20860.0
2019-02-27 13:40:00,44.86,44.86,44.79,44.81,29670.0,42.9258,42.9258,42.8588,42.8779,29670.0
2019-02-27 13:45:00,44.8,44.86,44.79,44.84,8345.0,42.8684,42.9258,42.8588,42.9067,8345.0
2019-02-27 13:50:00,44.85,44.88,44.83,44.86,25651.0,42.9162,42.9449,42.8971,42.9258,25651.0
2019-02-27 13:55:00,44.88,44.9,44.86,44.87,19095.0,42.9449,42.9641,42.9258,42.9354,19095.0
2019-02-27 14:00:00,44.87,44.89,44.81,44.89,34787.0,42.9354,42.9545,42.8779,42.9545,34787.0
2019-02-27 14:05:00,44.9,44.9,44.84,44.86,7435.0,42.9641,42.9641,42.9067,42.9258,7435.0
2019-02-27 14:10:00,44.83,44.97,44.83,44.95,39337.0,42.8971,43.031,42.8971,43.0119,39337.0
2019-02-27 14:15:00,44.98,44.99,44.94,44.98,27844.0,43.0406,43.0502,43.0023,43.0406,27844.0
2019-02-27 14:20:00,44.98,44.98,44.89,44.92,22023.0,43.0406,43.0406,42.9545,42.9832,22023.0
2019-02-27 14:25:00,44.91,44.92,44.88,44.9,23005.0,42.9736,42.9832,42.9449,42.9641,23005.0
2019-02-27 14:30:00,44.92,44.99,44.9,44.99,13544.0,42.9832,43.0502,42.9641,43.0502,13544.0
2019-02-27 14:35:00,44.99,45.0,44.97,44.97,9926.0,43.0502,43.0598,43.031,43.031,9926.0
2019-02-27 14:40:00,44.98,45.07,44.95,45.0,45236.0,43.0406,43.1267,43.0119,43.0598,45236.0
2019-02-27 14:45:00,44.99,45.0,44.93,44.97,18411.0,43.0502,43.0598,42.9928,43.031,18411.0
2019-02-27 14:50:00,44.98,44.99,44.87,44.88,34321.0,43.0406,43.0502,42.9354,42.9449,34321.0
2019-02-27 14:55:00,44.89,44.96,44.87,44.93,47463.0,42.9545,43.0215,42.9354,42.9928,47463.0
2019-02-27 15:00:00,44.93,44.98,44.88,44.89,24351.0,42.9928,43.0406,42.9449,42.9545,24351.0
2019-02-27 15:05:00,44.91,44.98,44.91,44.98,17105.0,42.9736,43.0406,42.9736,43.0406,17105.0
2019-02-27 15:10:00,44.97,45.05,44.95,44.97,75831.0,43.031,43.1076,43.0119,43.031,75831.0
2019-02-27 15:15:00,44.98,45.01,44.94,44.94,14240.0,43.0406,43.0693,43.0023,43.0023,14240.0
2019-02-27 15:20:00,44.94,44.94,44.87,44.91,22053.0,43.0023,43.0023,42.9354,42.9736,22053.0
2019-02-27 15:25:00,44.92,44.95,44.82,44.84,19608.0,42.9832,43.0119,42.8875,42.9067,19608.0
2019-02-27 15:30:00,44.81,44.89,44.81,44.87,22252.0,42.8779,42.9545,42.8779,42.9354,22252.0
2019-02-27 15:35:00,44.87,44.94,44.87,44.92,15643.0,42.9354,43.0023,42.9354,42.9832,15643.0
2019-02-27 15:40:00,44.91,44.92,44.81,44.84,21235.0,42.9736,42.9832,42.8779,42.9067,21235.0
2019-02-27 15:45:00,44.83,44.86,44.78,44.86,31141.0,42.8971,42.9258,42.8492,42.9258,31141.0
2019-02-27 15:50:00,44.86,44.87,44.74,44.82,59196.0,42.9258,42.9354,42.811,42.8875,59196.0
2019-02-27 15:55:00,44.83,44.9,44.83,44.88,164042.0,42.8971,42.9641,42.8971,42.9449,164042.0
2019-02-28 09:30:00,44.75,44.8,44.67,44.68,124970.0,42.8205,42.8684,42.744,42.7536,124970.0
2019-02-28 09:35:00,44.68,44.76,44.64,44.76,55726.0,42.7536,42.8301,42.7153,42.8301,55726.0
2019-02-28 09:40:00,44.73,44.85,44.71,44.81,68756.0,42.8014,42.9162,42.7823,42.8779,68756.0
2019-02-28 09:45:00,44.83,44.93,44.81,44.82,89144.0,42.8971,42.9928,42.8779,42.8875,89144.0
2019-02-28 09:50:00,44.85,44.87,44.79,44.84,37533.0,42.9162,42.9354,42.8588,42.9067,37533.0
2019-02-28 09:55:00,44.85,44.88,44.78,44.82,26324.0,42.9162,42.9449,42.8492,42.8875,26324.0
2019-02-28 10:00:00,44.8,44.8,44.68,44.73,49802.0,42.8684,42.8684,42.7536,42.8014,49802.0
2019-02-28 10:05:00,44.72,44.72,44.53,44.54,61213.0,42.7918,42.7918,42.61,42.6196,61213.0
2019-02-28 10:10:00,44.54,44.77,44.52,44.67,123473.0,42.6196,42.8397,42.6005,42.744,123473.0
2019-02-28 10:15:00,44.66,44.74,44.66,44.7,26173.0,42.7344,42.811,42.7344,42.7727,26173.0
2019-02-28 10:20:00,44.7,44.73,44.59,44.6,11237.0,42.7727,42.8014,42.6674,42.677,11237.0
2019-02-28 10:25:00,44.58,44.67,44.53,44.66,10753.0,42.6579,42.744,42.61,42.7344,10753.0
2019-02-28 10:30:00,44.67,44.76,44.66,44.72,31676.0,42.744,42.8301,42.7344,42.7918,31676.0
2019-02-28 10:35:00,44.74,44.8,44.74,44.74,37191.0,42.811,42.8684,42.811,42.811,37191.0
2019-02-28 10:40:00,44.74,44.76,44.62,44.69,87552.0,42.811,42.8301,42.6961,42.7631,87552.0
2019-02-28 10:45:00,44.65,44.68,44.61,44.65,30295.0,42.7248,42.7536,42.6866,42.7248,30295.0
2019-02-28 10:50:00,44.63,44.63,44.49,44.61,147368.0,42.7057,42.7057,42.5717,42.6866,147368.0
2019-02-28 10:55:00,44.6,44.7,44.59,44.63,90215.0,42.677,42.7727,42.6674,42.7057,90215.0
2019-02-28 11:00:00,44.62,44.7,44.59,44.62,42174.0,42.6961,42.7727,42.6674,42.6961,42174.0
2019-02-28 11:05:00,44.63,44.64,44.49,44.53,24461.0,42.7057,42.7153,42.5717,42.61,24461.0
2019-02-28 11:10:00,44.53,44.58,44.5,44.57,30821.0,42.61,42.6579,42.5813,42.6483,30821.0
2019-02-28 11:15:00,44.56,44.69,44.55,44.69,26072.0,42.6387,42.7631,42.6292,42.7631,26072.0
2019-02-28 11:20:00,44.69,44.77,44.68,44.75,38806.0,42.7631,42.8397,42.7536,42.8205,38806.0
2019-02-28 11:25:00,44.75,44.81,44.72,44.75,23672.0,42.8205,42.8779,42.7918,42.8205,23672.0
2019-02-28 11:30:00,44.73,44.84,44.71,44.83,40339.0,42.8014,42.9067,42.7823,42.8971,40339.0
2019-02-28 11:35:00,44.83,44.88,44.81,44.88,34267.0,42.8971,42.9449,42.8779,42.9449,34267.0
2019-02-28 11:40:00,44.87,44.91,44.83,44.84,42284.0,42.9354,42.9736,42.8971,42.9067,42284.0
2019-02-28 11:45:00,44.83,44.88,44.82,44.83,29177.0,42.8971,42.9449,42.8875,42.8971,29177.0
2019-02-28 11:50:00,44.83,44.89,44.8,44.84,25080.0,42.8971,42.9545,42.8684,42.9067,25080.0
2019-02-28 11:55:00,44.86,44.87,44.78,44.8,12264.0,42.9258,42.9354,42.8492,42.8684,12264.0
2019-02-28 12:00:00,44.79,44.8,44.77,44.79,22250.0,42.8588,42.8684,42.8397,42.8588,22250.0
2019-02-28 12:05:00,44.79,44.81,44.78,44.79,8363.0,42.8588,42.8779,42.8492,42.8588,8363.0
2019-02-28 12:10:00,44.78,44.85,44.77,44.82,11446.0,42.8492,42.9162,42.8397,42.8875,11446.0
2019-02-28 12:15:00,44.8,44.89,44.8,44.88,13100.0,42.8684,42.9545,42.8684,42.9449,13100.0
2019-02-28 12:20:00,44.88,44.98,44.88,44.98,69605.0,42.9449,43.0406,42.9449,43.0406,69605.0
2019-02-28 12:25:00,44.98,44.98,44.94,44.95,13697.0,43.0406,43.0406,43.0023,43.0119,13697.0
2019-02-28 12:30:00,44.95,44.95,44.91,44.92,43018.0,43.0119,43.0119,42.9736,42.9832,43018.0
2019-02-28 12:35:00,44.91,44.92,44.87,44.9,22807.0,42.9736,42.9832,42.9354,42.9641,22807.0
2019-02-28 12:40:00,44.9,44.92,44.88,44.89,13300.0,42.9641,42.9832,42.9449,42.9545,13300.0
2019-02-28 12:45:00,44.88,44.89,44.86,44.86,8721.0,42.9449,42.9545,42.9258,42.9258,8721.0
2019-02-28 12:50:00,44.85,44.89,44.85,44.87,6730.0,42.9162,42.9545,42.9162,42.9354,6730.0
2019-02-28 12:55:00,44.87,44.95,44.87,44.95,38538.0,42.9354,43.0119,42.9354,43.0119,38538.0
2019-02-28 13:00:00,44.96,44.97,44.92,44.92,30859.0,43.0215,43.031,42.9832,42.9832,30859.0
2019-02-28 13:05:00,44.93,44.94,44.89,44.89,14488.0,42.9928,43.0023,42.9545,42.9545,14488.0
2019-02-28 13:10:00,44.87,44.88,44.85,44.86,11273.0,42.9354,42.9449,42.9162,42.9258,11273.0
2019-02-28 13:15:00,44.85,44.89,44.83,44.89,24103.0,42.9162,42.9545,42.8971,42.9545,24103.0
2019-02-28 13:20:00,44.88,44.9,44.82,44.83,6181.0,42.9449,42.9641,42.8875,42.8971,6181.0
2019-02-28 13:25:00,44.82,44.83,44.81,44.83,18110.0,42.8875,42.8971,42.8779,42.8971,18110.0
2019-02-28 13:30:00,44.83,44.87,44.82,44.87,13402.0,42.8971,42.9354,42.8875,42.9354,13402.0
2019-02-28 13:35:00,44.87,44.92,44.87,44.91,17988.0,42.9354,42.9832,42.9354,42.9736,17988.0
2019-02-28 13:40:00,44.91,44.92,44.87,44.87,5150.0,42.9736,42.9832,42.9354,42.9354,5150.0
2019-02-28 13:45:00,44.88,44.88,44.78,44.83,22690.0,42.9449,42.9449,42.8492,42.8971,22690.0
2019-02-28 13:50:00,44.84,44.85,44.83,44.85,11606.0,42.9067,42.9162,42.8971,42.9162,11606.0
2019-02-28 13:55:00,44.84,44.85,44.8,44.84,33420.0,42.9067,42.9162,42.8684,42.9067,33420.0
2019-02-28 14:00:00,44.84,44.89,44.77,44.83,15820.0,42.9067,42.9545,42.8397,42.8971,15820.0
2019-02-28 14:05:00,44.82,44.83,44.77,44.78,6564.0,42.8875,42.8971,42.8397,42.8492,6564.0
2019-02-28 14:10:00,44.78,44.8,44.74,44.78,17602.0,42.8492,42.8684,42.811,42.8492,17602.0
2019-02-28 14:15:00,44.78,44.78,44.75,44.78,3800.0,42.8492,42.8492,42.8205,42.8492,3800.0
2019-02-28 14:20:00,44.79,44.83,44.78,44.83,23688.0,42.8588,42.8971,42.8492,42.8971,23688.0
2019-02-28 14:25:00,44.83,44.87,44.83,44.87,15529.0,42.8971,42.9354,42.8971,42.9354,15529.0
2019-02-28 14:30:00,44.84,44.85,44.67,44.69,43790.0,42.9067,42.9162,42.744,42.7631,43790.0
2019-02-28 14:35:00,44.7,44.73,44.66,44.72,44577.0,42.7727,42.8014,42.7344,42.7918,44577.0
2019-02-28 14:40:00,44.71,44.72,44.68,44.71,14214.0,42.7823,42.7918,42.7536,42.7823,14214.0
2019-02-28 14:45:00,44.7,44.71,44.66,44.67,23428.0,42.7727,42.7823,42.7344,42.744,23428.0
2019-02-28 14:50:00,44.67,44.67,44.62,44.64,21610.0,42.744,42.744,42.6961,42.7153,21610.0
2019-02-28 14:55:00,44.65,44.73,44.62,44.68,101616.0,42.7248,42.8014,42.6961,42.7536,101616.0
2019-02-28 15:00:00,44.67,44.74,44.67,44.69,8059.0,42.744,42.811,42.744,42.7631,8059.0
2019-02-28 15:05:00,44.68,44.71,44.67,44.71,6578.0,42.7536,42.7823,42.744,42.7823,6578.0
2019-02-28 15:10:00,44.69,44.75,44.69,44.71,8096.0,42.7631,42.8205,42.7631,42.7823,8096.0
2019-02-28 15:15:00,44.71,44.72,44.64,44.7,21585.0,42.7823,42.7918,42.7153,42.7727,21585.0
2019-02-28 15:20:00,44.73,44.74,44.66,44.67,69050.0,42.8014,42.811,42.7344,42.744,69050.0
2019-02-28 15:25:00,44.67,44.76,44.66,44.73,26352.0,42.744,42.8301,42.7344,42.8014,26352.0
2019-02-28 15:30:00,44.73,44.81,44.72,44.81,30168.0,42.8014,42.8779,42.7918,42.8779,30168.0
2019-02-28 15:35:00,44.8,44.85,44.75,44.77,53262.0,42.8684,42.9162,42.8205,42.8397,53262.0
2019-02-28 15:40:00,44.78,44.79,44.65,44.66,43317.0,42.8492,42.8588,42.7248,42.7344,43317.0
2019-02-28 15:45:00,44.64,44.65,44.56,44.62,37455.0,42.7153,42.7248,42.6387,42.6961,37455.0
2019-02-28 15:50:00,44.64,44.66,44.58,44.59,94163.0,42.7153,42.7344,42.6579,42.6674,94163.0
2019-02-28 15:55:00,44.56,44.63,44.45,44.57,263068.0,42.6387,42.7057,42.5335,42.6483,263068.0
2019-03-01 09:30:00,45.45,45.57,45.44,45.54,178800.0,43.4904,43.6052,43.4808,43.5765,178800.0
2019-03-01 09:35:00,45.54,45.57,45.49,45.56,105074.0,43.5765,43.6052,43.5286,43.5956,105074.0
2019-03-01 09:40:00,45.58,45.64,45.54,45.61,143672.0,43.6147,43.6722,43.5765,43.6435,143672.0
2019-03-01 09:45:00,45.6,45.66,45.58,45.6,153704.0,43.6339,43.6913,43.6147,43.6339,153704.0
2019-03-01 09:50:00,45.62,45.66,45.61,45.61,63550.0,43.653,43.6913,43.6435,43.6435,63550.0
2019-03-01 09:55:00,45.61,45.65,45.57,45.63,63839.0,43.6435,43.6817,43.6052,43.6626,63839.0
2019-03-01 10:00:00,45.62,45.62,45.41,45.52,92832.0,43.653,43.653,43.4521,43.5573,92832.0
2019-03-01 10:05:00,45.52,45.54,45.41,45.47,73017.0,43.5573,43.5765,43.4521,43.5095,73017.0
2019-03-01 10:10:00,45.46,45.48,45.35,45.37,73975.0,43.4999,43.5191,43.3947,43.4138,73975.0
2019-03-01 10:15:00,45.35,45.35,45.21,45.3,95249.0,43.3947,43.3947,43.2607,43.3468,95249.0
2019-03-01 10:20:00,45.28,45.3,45.06,45.08,59096.0,43.3277,43.3468,43.1172,43.1363,59096.0
2019-03-01 10:25:00,45.07,45.15,45.05,45.11,60991.0,43.1267,43.2033,43.1076,43.165,60991.0
2019-03-01 10:30:00,45.13,45.13,45.02,45.11,49583.0,43.1841,43.1841,43.0789,43.165,49583.0
2019-03-01 10:35:00,45.11,45.14,45.06,45.09,48922.0,43.165,43.1937,43.1172,43.1459,48922.0
2019-03-01 10:40:00,45.09,45.21,45.07,45.2,30288.0,43.1459,43.2607,43.1267,43.2511,30288.0
2019-03-01 10:45:00,45.2,45.21,45.14,45.16,45219.0,43.2511,43.2607,43.1937,43.2129,45219.0
2019-03-01 10:50:00,45.15,45.17,45.07,45.17,25202.0,43.2033,43.2224,43.1267,43.2224,25202.0
2019-03-01 10:55:00,45.17,45.19,45.14,45.15,22393.0,43.2224,43.2416,43.1937,43.2033,22393.0
2019-03-01 11:00:00,45.16,45.2,45.08,45.12,32535.0,43.2129,43.2511,43.1363,43.1746,32535.0
2019-03-01 11:05:00,45.1,45.12,45.01,45.05,58431.0,43.1554,43.1746,43.0693,43.1076,58431.0
2019-03-01 11:10:00,45.05,45.05,44.92,44.98,78492.0,43.1076,43.1076,42.9832,43.0406,78492.0
2019-03-01 11:15:00,44.98,45.03,44.92,45.0,36149.0,43.0406,43.0885,42.9832,43.0598,36149.0
2019-03-01 11:20:00,45.01,45.01,44.88,44.92,45705.0,43.0693,43.0693,42.9449,42.9832,45705.0
2019-03-01 11:25:00,44.91,44.96,44.88,44.94,32971.0,42.9736,43.0215,42.9449,43.0023,32971.0
2019-03-01 11:30:00,44.96,44.97,44.85,44.9,29824.0,43.0215,43.031,42.9162,42.9641,29824.0
2019-03-01 11:35:00,44.9,45.01,44.88,45.0,101339.0,42.9641,43.0693,42.9449,43.0598,101339.0
2019-03-01 11:40:00,45.0,45.0,44.9,44.91,34774.0,43.0598,43.0598,42.9641,42.9736,34774.0
2019-03-01 11:45:00,44.91,44.95,44.8,44.8,31314.0,42.9736,43.0119,42.8684,42.8684,31314.0
2019-03-01 11:50:00,44.8,44.83,44.69,44.72,143713.0,42.8684,42.8971,42.7631,42.7918,143713.0
2019-03-01 11:55:00,44.7,44.83,44.69,44.81,74491.0,42.7727,42.8971,42.7631,42.8779,74491.0
2019-03-01 12:00:00,44.81,44.84,44.79,44.83,30908.0,42.8779,42.9067,42.8588,42.8971,30908.0
2019-03-01 12:05:00,44.83,44.91,44.83,44.87,43811.0,42.8971,42.9736,42.8971,42.9354,43811.0
2019-03-01 12:10:00,44.86,44.93,44.83,44.92,63606.0,42.9258,42.9928,42.8971,42.9832,63606.0
2019-03-01 12:15:00,44.93,44.94,44.9,44.92,32451.0,42.9928,43.0023,42.9641,42.9832,32451.0
2019-03-01 12:20:00,44.92,44.96,44.91,44.96,32770.0,42.9832,43.0215,42.9736,43.0215,32770.0
2019-03-01 12:25:00,44.96,45.03,44.96,45.01,57946.0,43.0215,43.0885,43.0215,43.0693,57946.0
2019-03-01 12:30:00,45.01,45.05,45.0,45.02,33811.0,43.0693,43.1076,43.0598,43.0789,33811.0
2019-03-01 12:35:00,45.03,45.04,44.98,44.98,14628.0,43.0885,43.098,43.0406,43.0406,14628.0
2019-03-01 12:40:00,44.97,45.06,44.96,45.05,22462.0,43.031,43.1172,43.0215,43.1076,22462.0
2019-03-01 12:45:00,45.03,45.09,45.01,45.09,40590.0,43.0885,43.1459,43.0693,43.1459,40590.0
2019-03-01 12:50:00,45.07,45.13,45.04,45.12,34119.0,43.1267,43.1841,43.098,43.1746,34119.0
2019-03-01 12:55:00,45.12,45.13,45.08,45.09,9147.0,43.1746,43.1841,43.1363,43.1459,9147.0
2019-03-01 13:00:00,45.09,45.11,45.07,45.1,28946.0,43.1459,43.165,43.1267,43.1554,28946.0
2019-03-01 13:05:00,45.08,45.16,45.07,45.14,27773.0,43.1363,43.2129,43.1267,43.1937,27773.0
2019-03-01 13:10:00,45.14,45.19,45.13,45.18,24203.0,43.1937,43.2416,43.1841,43.232,24203.0
2019-03-01 13:15:00,45.18,45.18,45.11,45.12,25542.0,43.232,43.232,43.165,43.1746,25542.0
2019-03-01 13:20:00,45.13,45.14,45.09,45.09,16638.0,43.1841,43.1937,43.1459,43.1459,16638.0
2019-03-01 13:25:00,45.11,45.12,45.1,45.11,5700.0,43.165,43.1746,43.1554,43.165,5700.0
2019-03-01 13:30:00,45.11,45.16,45.11,45.15,14187.0,43.165,43.2129,43.165,43.2033,14187.0
2019-03-01 13:35:00,45.16,45.16,45.12,45.13,7610.0,43.2129,43.2129,43.1746,43.1841,7610.0
2019-03-01 13:40:00,45.14,45.18,45.13,45.17,14845.0,43.1937,43.232,43.1841,43.2224,14845.0
2019-03-01 13:45:00,45.17,45.19,45.14,45.17,46367.0,43.2224,43.2416,43.1937,43.2224,46367.0
2019-03-01 13:50:00,45.16,45.16,45.12,45.12,21145.0,43.2129,43.2129,43.1746,43.1746,21145.0
2019-03-01 13:55:00,45.13,45.15,45.11,45.12,38711.0,43.1841,43.2033,43.165,43.1746,38711.0
2019-03-01 14:00:00,45.13,45.18,45.11,45.11,23019.0,43.1841,43.232,43.165,43.165,23019.0
2019-03-01 14:05:00,45.11,45.19,45.1,45.19,27750.0,43.165,43.2416,43.1554,43.2416,27750.0
2019-03-01 14:10:00,45.19,45.23,45.19,45.21,49632.0,43.2416,43.2798,43.2416,43.2607,49632.0
2019-03-01 14:15:00,45.21,45.27,45.2,45.24,63594.0,43.2607,43.3181,43.2511,43.2894,63594.0
2019-03-01 14:20:00,45.25,45.4,45.25,45.4,73147.0,43.299,43.4425,43.299,43.4425,73147.0
2019-03-01 14:25:00,45.41,45.45,45.39,45.45,90002.0,43.4521,43.4904,43.4329,43.4904,90002.0
2019-03-01 14:30:00,45.45,45.47,45.4,45.41,68435.0,43.4904,43.5095,43.4425,43.4521,68435.0
2019-03-01 14:35:00,45.41,45.44,45.4,45.41,75802.0,43.4521,43.4808,43.4425,43.4521,75802.0
2019-03-01 14:40:00,45.42,45.45,45.4,45.44,34797.0,43.4616,43.4904,43.4425,43.4808,34797.0
2019-03-01 14:45:00,45.43,45.43,45.32,45.34,34969.0,43.4712,43.4712,43.366,43.3851,34969.0
2019-03-01 14:50:00,45.34,45.39,45.34,45.39,19513.0,43.3851,43.4329,43.3851,43.4329,19513.0
2019-03-01 14:55:00,45.39,45.41,45.38,45.4,18507.0,43.4329,43.4521,43.4234,43.4425,18507.0
2019-03-01 15:00:00,45.41,45.42,45.32,45.35,33906.0,43.4521,43.4616,43.366,43.3947,33906.0
2019-03-01 15:05:00,45.34,45.39,45.34,45.37,30714.0,43.3851,43.4329,43.3851,43.4138,30714.0
2019-03-01 15:10:00,45.37,45.38,45.32,45.33,14330.0,43.4138,43.4234,43.366,43.3755,14330.0
2019-03-01 15:15:00,45.34,45.35,45.31,45.32,18465.0,43.3851,43.3947,43.3564,43.366,18465.0
2019-03-01 15:20:00,45.33,45.34,45.28,45.31,14205.0,43.3755,43.3851,43.3277,43.3564,14205.0
2019-03-01 15:25:00,45.31,45.36,45.27,45.36,98604.0,43.3564,43.4042,43.3181,43.4042,98604.0
2019-03-01 15:30:00,45.35,45.38,45.3,45.33,38373.0,43.3947,43.4234,43.3468,43.3755,38373.0
2019-03-01 15:35:00,45.32,45.44,45.32,45.42,71460.0,43.366,43.4808,43.366,43.4616,71460.0
2019-03-01 15:40:00,45.42,45.57,45.42,45.57,94047.0,43.4616,43.6052,43.4616,43.6052,94047.0
2019-03-01 15:45:00,45.56,45.6,45.46,45.48,114626.0,43.5956,43.6339,43.4999,43.5191,114626.0
2019-03-01 15:50:00,45.49,45.49,45.41,45.42,51170.0,43.5286,43.5286,43.4521,43.4616,51170.0
2019-03-01 15:55:00,45.42,45.48,45.4,45.47,105275.0,43.4616,43.5191,43.4425,43.5095,105275.0
2019-03-04 09:30:00,46.0,46.12,45.99,45.99,152588.0,44.0166,44.1315,44.0071,44.0071,152588.0
2019-03-04 09:35:00,46.0,46.08,45.96,46.06,60934.0,44.0166,44.0932,43.9784,44.0741,60934.0
2019-03-04 09:40:00,46.07,46.1,46.0,46.1,58094.0,44.0836,44.1123,44.0166,44.1123,58094.0
2019-03-04 09:45:00,46.1,46.1,45.89,45.9,49459.0,44.1123,44.1123,43.9114,43.9209,49459.0
2019-03-04 09:50:00,45.9,45.91,45.81,45.88,89950.0,43.9209,43.9305,43.8348,43.9018,89950.0
2019-03-04 09:55:00,45.88,46.05,45.86,46.01,83759.0,43.9018,44.0645,43.8827,44.0262,83759.0
2019-03-04 10:00:00,46.01,46.04,45.91,45.95,78958.0,44.0262,44.0549,43.9305,43.9688,78958.0
2019-03-04 10:05:00,45.92,45.98,45.83,45.84,51612.0,43.9401,43.9975,43.854,43.8635,51612.0
2019-03-04 10:10:00,45.85,45.87,45.71,45.83,71555.0,43.8731,43.8922,43.7391,43.854,71555.0
2019-03-04 10:15:00,45.83,45.93,45.8,45.93,29197.0,43.854,43.9497,43.8253,43.9497,29197.0
2019-03-04 10:20:00,45.93,45.94,45.88,45.93,47889.0,43.9497,43.9592,43.9018,43.9497,47889.0
2019-03-04 10:25:00,45.92,45.99,45.91,45.97,34462.0,43.9401,44.0071,43.9305,43.9879,34462.0
2019-03-04 10:30:00,45.97,46.0,45.86,45.86,44274.0,43.9879,44.0166,43.8827,43.8827,44274.0
2019-03-04 10:35:00,45.86,45.86,45.77,45.81,50341.0,43.8827,43.8827,43.7966,43.8348,50341.0
2019-03-04 10:40:00,45.81,45.81,45.7,45.8,62755.0,43.8348,43.8348,43.7296,43.8253,62755.0
2019-03-04 10:45:00,45.78,45.85,45.75,45.77,67687.0,43.8061,43.8731,43.7774,43.7966,67687.0
2019-03-04 10:50:00,45.76,45.76,45.61,45.63,83770.0,43.787,43.787,43.6435,43.6626,83770.0
2019-03-04 10:55:00,45.61,45.66,45.55,45.55,76791.0,43.6435,43.6913,43.586,43.586,76791.0
2019-03-04 11:00:00,45.56,45.6,45.51,45.51,42899.0,43.5956,43.6339,43.5478,43.5478,42899.0
2019-03-04 11:05:00,45.51,45.53,45.31,45.32,87215.0,43.5478,43.5669,43.3564,43.366,87215.0
2019-03-04 11:10:00,45.31,45.41,45.28,45.37,82969.0,43.3564,43.4521,43.3277,43.4138,82969.0
2019-03-04 11:15:00,45.35,45.44,45.28,45.44,80987.0,43.3947,43.4808,43.3277,43.4808,80987.0
2019-03-04 11:20:00,45.44,45.45,45.06,45.11,113139.0,43.4808,43.4904,43.1172,43.165,113139.0
2019-03-04 11:25:00,45.09,45.14,45.0,45.01,101656.0,43.1459,43.1937,43.0598,43.0693,101656.0
2019-03-04 11:30:00,45.01,45.06,44.81,44.87,143004.0,43.0693,43.1172,42.8779,42.9354,143004.0
2019-03-04 11:35:00,44.88,44.98,44.82,44.88,158880.0,42.9449,43.0406,42.8875,42.9449,158880.0
2019-03-04 11:40:00,44.87,44.88,44.55,44.57,239319.0,42.9354,42.9449,42.6292,42.6483,239319.0
2019-03-04 11:45:00,44.56,44.64,44.45,44.5,301075.0,42.6387,42.7153,42.5335,42.5813,301075.0
2019-03-04 11:50:00,44.49,44.55,44.31,44.4,371551.0,42.5717,42.6292,42.3995,42.4856,371551.0
2019-03-04 11:55:00,44.33,44.33,44.08,44.22,264926.0,42.4186,42.4186,42.1794,42.3134,264926.0
2019-03-04 12:00:00,44.21,44.46,44.13,44.44,153524.0,42.3038,42.543,42.2273,42.5239,153524.0
2019-03-04 12:05:00,44.44,44.46,44.29,44.4,88602.0,42.5239,42.543,42.3804,42.4856,88602.0
2019-03-04 12:10:00,44.39,44.39,44.13,44.15,83711.0,42.4761,42.4761,42.2273,42.2464,83711.0
2019-03-04 12:15:00,44.15,44.21,43.79,43.83,279686.0,42.2464,42.3038,41.9019,41.9402,279686.0
2019-03-04 12:20:00,43.83,43.98,43.82,43.87,111190.0,41.9402,42.0837,41.9306,41.9785,111190.0
2019-03-04 12:25:00,43.91,44.11,43.82,44.11,113053.0,42.0168,42.2081,41.9306,42.2081,113053.0
2019-03-04 12:30:00,44.1,44.24,44.05,44.19,206315.0,42.1986,42.3325,42.1507,42.2847,206315.0
2019-03-04 12:35:00,44.18,44.18,44.02,44.07,117718.0,42.2751,42.2751,42.122,42.1699,117718.0
2019-03-04 12:40:00,44.07,44.07,43.87,43.91,164462.0,42.1699,42.1699,41.9785,42.0168,164462.0
2019-03-04 12:45:00,43.9,43.94,43.72,43.88,105610.0,42.0072,42.0455,41.8349,41.988,105610.0
2019-03-04 12:50:00,43.88,44.05,43.84,43.98,75447.0,41.988,42.1507,41.9498,42.0837,75447.0
2019-03-04 12:55:00,43.97,43.98,43.79,43.97,70295.0,42.0742,42.0837,41.9019,42.0742,70295.0
2019-03-04 13:00:00,43.97,43.97,43.79,43.79,61659.0,42.0742,42.0742,41.9019,41.9019,61659.0
2019-03-04 13:05:00,43.77,43.85,43.69,43.72,101120.0,41.8828,41.9593,41.8062,41.8349,101120.0
2019-03-04 13:10:00,43.71,43.89,43.69,43.83,93741.0,41.8254,41.9976,41.8062,41.9402,93741.0
2019-03-04 13:15:00,43.84,44.02,43.8,43.98,87060.0,41.9498,42.122,41.9115,42.0837,87060.0
2019-03-04 13:20:00,44.0,44.18,44.0,44.16,123402.0,42.1029,42.2751,42.1029,42.256,123402.0
2019-03-04 13:25:00,44.17,44.27,44.08,44.24,75937.0,42.2655,42.3612,42.1794,42.3325,75937.0
2019-03-04 13:30:00,44.23,44.3,44.2,44.2,98506.0,42.323,42.3899,42.2942,42.2942,98506.0
2019-03-04 13:35:00,44.2,44.24,44.18,44.18,41762.0,42.2942,42.3325,42.2751,42.2751,41762.0
2019-03-04 13:40:00,44.18,44.36,44.17,44.36,44290.0,42.2751,42.4473,42.2655,42.4473,44290.0
2019-03-04 13:45:00,44.35,44.35,44.26,44.34,45611.0,42.4378,42.4378,42.3517,42.4282,45611.0
2019-03-04 13:50:00,44.35,44.48,44.29,44.46,95988.0,42.4378,42.5622,42.3804,42.543,95988.0
2019-03-04 13:55:00,44.46,44.52,44.43,44.49,84244.0,42.543,42.6005,42.5143,42.5717,84244.0
2019-03-04 14:00:00,44.48,44.53,44.4,44.45,53632.0,42.5622,42.61,42.4856,42.5335,53632.0
2019-03-04 14:05:00,44.45,44.56,44.41,44.42,70612.0,42.5335,42.6387,42.4952,42.5048,70612.0
2019-03-04 14:10:00,44.41,44.48,44.37,44.46,79457.0,42.4952,42.5622,42.4569,42.543,79457.0
2019-03-04 14:15:00,44.45,44.58,44.43,44.58,41922.0,42.5335,42.6579,42.5143,42.6579,41922.0
2019-03-04 14:20:00,44.57,44.66,44.52,44.66,48349.0,42.6483,42.7344,42.6005,42.7344,48349.0
2019-03-04 14:25:00,44.65,44.71,44.6,44.7,59626.0,42.7248,42.7823,42.677,42.7727,59626.0
2019-03-04 14:30:00,44.69,44.72,44.58,44.59,108857.0,42.7631,42.7918,42.6579,42.6674,108857.0
2019-03-04 14:35:00,44.6,44.66,44.57,44.61,43105.0,42.677,42.7344,42.6483,42.6866,43105.0
2019-03-04 14:40:00,44.61,44.7,44.6,44.68,29051.0,42.6866,42.7727,42.677,42.7536,29051.0
2019-03-04 14:45:00,44.67,44.67,44.58,44.58,33524.0,42.744,42.744,42.6579,42.6579,33524.0
2019-03-04 14:50:00,44.61,44.77,44.61,44.72,73530.0,42.6866,42.8397,42.6866,42.7918,73530.0
2019-03-04 14:55:00,44.72,44.72,44.6,44.6,37498.0,42.7918,42.7918,42.677,42.677,37498.0
2019-03-04 15:00:00,44.59,44.63,44.46,44.49,86982.0,42.6674,42.7057,42.543,42.5717,86982.0
2019-03-04 15:05:00,44.47,44.53,44.46,44.47,49154.0,42.5526,42.61,42.543,42.5526,49154.0
2019-03-04 15:10:00,44.46,44.58,44.45,44.51,62469.0,42.543,42.6579,42.5335,42.5909,62469.0
2019-03-04 15:15:00,44.51,44.62,44.46,44.6,37764.0,42.5909,42.6961,42.543,42.677,37764.0
2019-03-04 15:20:00,44.6,44.65,44.5,44.55,54829.0,42.677,42.7248,42.5813,42.6292,54829.0
2019-03-04 15:25:00,44.54,44.71,44.54,44.61,49987.0,42.6196,42.7823,42.6196,42.6866,49987.0
2019-03-04 15:30:00,44.62,44.77,44.55,44.74,69560.0,42.6961,42.8397,42.6292,42.811,69560.0
2019-03-04 15:35:00,44.75,44.85,44.66,44.76,76608.0,42.8205,42.9162,42.7344,42.8301,76608.0
2019-03-04 15:40:00,44.75,44.82,44.68,44.81,126039.0,42.8205,42.8875,42.7536,42.8779,126039.0
2019-03-04 15:45:00,44.81,44.86,44.74,44.74,115547.0,42.8779,42.9258,42.811,42.811,115547.0
2019-03-04 15:50:00,44.75,44.86,44.67,44.81,167811.0,42.8205,42.9258,42.744,42.8779,167811.0
2019-03-04 15:55:00,44.81,44.95,44.72,44.92,251822.0,42.8779,43.0119,42.7918,42.9832,251822.0
2019-03-05 09:30:00,44.99,45.0,44.78,44.8,127724.0,43.0502,43.0598,42.8492,42.8684,127724.0
2019-03-05 09:35:00,44.78,44.9,44.75,44.76,61254.0,42.8492,42.9641,42.8205,42.8301,61254.0
2019-03-05 09:40:00,44.77,44.84,44.7,44.7,65005.0,42.8397,42.9067,42.7727,42.7727,65005.0
2019-03-05 09:45:00,44.68,44.72,44.56,44.58,79578.0,42.7536,42.7918,42.6387,42.6579,79578.0
2019-03-05 09:50:00,44.57,44.64,44.44,44.5,76700.0,42.6483,42.7153,42.5239,42.5813,76700.0
2019-03-05 09:55:00,44.52,44.66,44.51,44.59,58159.0,42.6005,42.7344,42.5909,42.6674,58159.0
2019-03-05 10:00:00,44.61,44.87,44.6,44.8,172438.0,42.6866,42.9354,42.677,42.8684,172438.0
2019-03-05 10:05:00,44.81,44.93,44.75,44.77,66358.0,42.8779,42.9928,42.8205,42.8397,66358.0
2019-03-05 10:10:00,44.75,44.79,44.66,44.72,71119.0,42.8205,42.8588,42.7344,42.7918,71119.0
2019-03-05 10:15:00,44.72,44.75,44.55,44.57,49690.0,42.7918,42.8205,42.6292,42.6483,49690.0
2019-03-05 10:20:00,44.57,44.73,44.53,44.73,45619.0,42.6483,42.8014,42.61,42.8014,45619.0
2019-03-05 10:25:00,44.71,44.72,44.5,44.59,49862.0,42.7823,42.7918,42.5813,42.6674,49862.0
2019-03-05 10:30:00,44.62,44.84,44.62,44.77,55610.0,42.6961,42.9067,42.6961,42.8397,55610.0
2019-03-05 10:35:00,44.76,44.79,44.69,44.74,36622.0,42.8301,42.8588,42.7631,42.811,36622.0
2019-03-05 10:40:00,44.75,44.81,44.65,44.67,47765.0,42.8205,42.8779,42.7248,42.744,47765.0
2019-03-05 10:45:00,44.68,44.68,44.54,44.6,62314.0,42.7536,42.7536,42.6196,42.677,62314.0
2019-03-05 10:50:00,44.6,44.78,44.6,44.68,44418.0,42.677,42.8492,42.677,42.7536,44418.0
2019-03-05 10:55:00,44.67,44.7,44.6,44.65,38673.0,42.744,42.7727,42.677,42.7248,38673.0
2019-03-05 11:00:00,44.68,44.74,44.58,44.7,30436.0,42.7536,42.811,42.6579,42.7727,30436.0
2019-03-05 11:05:00,44.7,44.81,44.61,44.81,81226.0,42.7727,42.8779,42.6866,42.8779,81226.0
2019-03-05 11:10:00,44.81,44.88,44.79,44.85,76498.0,42.8779,42.9449,42.8588,42.9162,76498.0
2019-03-05 11:15:00,44.83,44.92,44.81,44.89,67732.0,42.8971,42.9832,42.8779,42.9545,67732.0
2019-03-05 11:20:00,44.9,44.91,44.85,44.88,47681.0,42.9641,42.9736,42.9162,42.9449,47681.0
2019-03-05 11:25:00,44.88,44.93,44.86,44.86,35337.0,42.9449,42.9928,42.9258,42.9258,35337.0
2019-03-05 11:30:00,44.86,44.94,44.84,44.9,61343.0,42.9258,43.0023,42.9067,42.9641,61343.0
2019-03-05 11:35:00,44.9,45.05,44.9,45.02,65917.0,42.9641,43.1076,42.9641,43.0789,65917.0
2019-03-05 11:40:00,45.04,45.06,45.01,45.04,175022.0,43.098,43.1172,43.0693,43.098,175022.0
2019-03-05 11:45:00,45.04,45.04,44.96,44.96,48098.0,43.098,43.098,43.0215,43.0215,48098.0
2019-03-05 11:50:00,44.95,44.96,44.8,44.82,63664.0,43.0119,43.0215,42.8684,42.8875,63664.0
2019-03-05 11:55:00,44.8,44.88,44.78,44.87,35414.0,42.8684,42.9449,42.8492,42.9354,35414.0
2019-03-05 12:00:00,44.86,44.91,44.84,44.89,22550.0,42.9258,42.9736,42.9067,42.9545,22550.0
2019-03-05 12:05:00,44.88,44.9,44.85,44.87,21236.0,42.9449,42.9641,42.9162,42.9354,21236.0
2019-03-05 12:10:00,44.87,44.92,44.85,44.86,32544.0,42.9354,42.9832,42.9162,42.9258,32544.0
2019-03-05 12:15:00,44.86,44.86,44.77,44.78,28310.0,42.9258,42.9258,42.8397,42.8492,28310.0
2019-03-05 12:20:00,44.77,44.84,44.77,44.83,38993.0,42.8397,42.9067,42.8397,42.8971,38993.0
2019-03-05 12:25:00,44.83,44.85,44.82,44.82,9975.0,42.8971,42.9162,42.8875,42.8875,9975.0
2019-03-05 12:30:00,44.82,44.86,44.8,44.81,19318.0,42.8875,42.9258,42.8684,42.8779,19318.0
2019-03-05 12:35:00,44.82,44.82,44.76,44.79,25407.0,42.8875,42.8875,42.8301,42.8588,25407.0
2019-03-05 12:40:00,44.8,44.84,44.79,44.82,11779.0,42.8684,42.9067,42.8588,42.8875,11779.0
2019-03-05 12:45:00,44.81,44.82,44.78,44.81,17777.0,42.8779,42.8875,42.8492,42.8779,17777.0
2019-03-05 12:50:00,44.81,44.85,44.81,44.85,28400.0,42.8779,42.9162,42.8779,42.9162,28400.0
2019-03-05 12:55:00,44.84,44.88,44.83,44.88,20833.0,42.9067,42.9449,42.8971,42.9449,20833.0
2019-03-05 13:00:00,44.89,44.95,44.87,44.95,23155.0,42.9545,43.0119,42.9354,43.0119,23155.0
2019-03-05 13:05:00,44.95,44.95,44.93,44.94,5948.0,43.0119,43.0119,42.9928,43.0023,5948.0
2019-03-05 13:10:00,44.94,45.02,44.94,45.01,20398.0,43.0023,43.0789,43.0023,43.0693,20398.0
2019-03-05 13:15:00,45.01,45.02,44.92,44.92,27261.0,43.0693,43.0789,42.9832,42.9832,27261.0
2019-03-05 13:20:00,44.93,44.94,44.84,44.84,16732.0,42.9928,43.0023,42.9067,42.9067,16732.0
2019-03-05 13:25:00,44.84,44.87,44.71,44.72,49017.0,42.9067,42.9354,42.7823,42.7918,49017.0
2019-03-05 13:30:00,44.72,44.75,44.7,44.74,27638.0,42.7918,42.8205,42.7727,42.811,27638.0
2019-03-05 13:35:00,44.75,44.8,44.75,44.78,72891.0,42.8205,42.8684,42.8205,42.8492,72891.0
2019-03-05 13:40:00,44.77,44.78,44.67,44.7,43452.0,42.8397,42.8492,42.744,42.7727,43452.0
2019-03-05 13:45:00,44.71,44.76,44.69,44.76,16196.0,42.7823,42.8301,42.7631,42.8301,16196.0
2019-03-05 13:50:00,44.79,44.82,44.77,44.8,31408.0,42.8588,42.8875,42.8397,42.8684,31408.0
2019-03-05 13:55:00,44.8,44.84,44.78,44.8,81549.0,42.8684,42.9067,42.8492,42.8684,81549.0
2019-03-05 14:00:00,44.8,44.89,44.79,44.89,50969.0,42.8684,42.9545,42.8588,42.9545,50969.0
2019-03-05 14:05:00,44.88,44.92,44.87,44.87,22544.0,42.9449,42.9832,42.9354,42.9354,22544.0
2019-03-05 14:10:00,44.86,44.89,44.86,44.86,5128.0,42.9258,42.9545,42.9258,42.9258,5128.0
2019-03-05 14:15:00,44.86,44.91,44.86,44.9,20824.0,42.9258,42.9736,42.9258,42.9641,20824.0
2019-03-05 14:20:00,44.9,44.95,44.9,44.91,15473.0,42.9641,43.0119,42.9641,42.9736,15473.0
2019-03-05 14:25:00,44.91,44.94,44.89,44.94,14268.0,42.9736,43.0023,42.9545,43.0023,14268.0
2019-03-05 14:30:00,44.96,44.98,44.89,44.9,29296.0,43.0215,43.0406,42.9545,42.9641,29296.0
2019-03-05 14:35:00,44.89,44.91,44.86,44.91,22900.0,42.9545,42.9736,42.9258,42.9736,22900.0
2019-03-05 14:40:00,44.91,44.98,44.91,44.93,15672.0,42.9736,43.0406,42.9736,42.9928,15672.0
2019-03-05 14:45:00,44.95,44.98,44.92,44.97,10025.0,43.0119,43.0406,42.9832,43.031,10025.0
2019-03-05 14:50:00,44.97,45.03,44.96,45.02,38940.0,43.031,43.0885,43.0215,43.0789,38940.0
2019-03-05 14:55:00,45.03,45.06,44.98,45.04,27743.0,43.0885,43.1172,43.0406,43.098,27743.0
2019-03-05 15:00:00,45.03,45.06,44.98,44.99,36785.0,43.0885,43.1172,43.0406,43.0502,36785.0
2019-03-05 15:05:00,44.97,44.99,44.91,44.92,44080.0,43.031,43.0502,42.9736,42.9832,44080.0
2019-03-05 15:10:00,44.92,44.99,44.87,44.91,22207.0,42.9832,43.0502,42.9354,42.9736,22207.0
2019-03-05 15:15:00,44.91,44.92,44.87,44.91,20403.0,42.9736,42.9832,42.9354,42.9736,20403.0
2019-03-05 15:20:00,44.9,44.94,44.86,44.94,27989.0,42.9641,43.0023,42.9258,43.0023,27989.0
2019-03-05 15:25:00,44.93,44.94,44.87,44.89,18464.0,42.9928,43.0023,42.9354,42.9545,18464.0
2019-03-05 15:30:00,44.89,44.89,44.85,44.88,22757.0,42.9545,42.9545,42.9162,42.9449,22757.0
2019-03-05 15:35:00,44.88,44.94,44.88,44.93,42996.0,42.9449,43.0023,42.9449,42.9928,42996.0
2019-03-05 15:40:00,44.93,45.02,44.93,45.01,26024.0,42.9928,43.0789,42.9928,43.0693,26024.0
2019-03-05 15:45:00,45.01,45.1,45.0,45.07,46277.0,43.0693,43.1554,43.0598,43.1267,46277.0
2019-03-05 15:50:00,45.06,45.07,44.98,45.0,48050.0,43.1172,43.1267,43.0406,43.0598,48050.0
2019-03-05 15:55:00,45.0,45.0,44.75,44.75,277158.0,43.0598,43.0598,42.8205,42.8205,277158.0
2019-03-06 09:30:00,44.8,44.8,44.7,44.71,65447.0,42.8684,42.8684,42.7727,42.7823,65447.0
2019-03-06 09:35:00,44.7,44.74,44.61,44.67,73312.0,42.7727,42.811,42.6866,42.744,73312.0
2019-03-06 09:40:00,44.66,44.67,44.58,44.61,27099.0,42.7344,42.744,42.6579,42.6866,27099.0
2019-03-06 09:45:00,44.62,44.64,44.46,44.49,44916.0,42.6961,42.7153,42.543,42.5717,44916.0
2019-03-06 09:50:00,44.49,44.49,44.35,44.43,88458.0,42.5717,42.5717,42.4378,42.5143,88458.0
2019-03-06 09:55:00,44.4,44.52,44.4,44.51,41995.0,42.4856,42.6005,42.4856,42.5909,41995.0
2019-03-06 10:00:00,44.5,44.54,44.41,44.44,63368.0,42.5813,42.6196,42.4952,42.5239,63368.0
2019-03-06 10:05:00,44.44,44.59,44.4,44.59,66169.0,42.5239,42.6674,42.4856,42.6674,66169.0
2019-03-06 10:10:00,44.59,44.59,44.47,44.51,86214.0,42.6674,42.6674,42.5526,42.5909,86214.0
2019-03-06 10:15:00,44.52,44.57,44.37,44.38,46999.0,42.6005,42.6483,42.4569,42.4665,46999.0
2019-03-06 10:20:00,44.37,44.43,44.31,44.32,60390.0,42.4569,42.5143,42.3995,42.4091,60390.0
2019-03-06 10:25:00,44.32,44.37,44.24,44.25,79076.0,42.4091,42.4569,42.3325,42.3421,79076.0
2019-03-06 10:30:00,44.25,44.33,44.09,44.09,89945.0,42.3421,42.4186,42.189,42.189,89945.0
2019-03-06 10:35:00,44.08,44.2,44.08,44.18,37467.0,42.1794,42.2942,42.1794,42.2751,37467.0
2019-03-06 10:40:00,44.19,44.23,44.11,44.21,51399.0,42.2847,42.323,42.2081,42.3038,51399.0
2019-03-06 10:45:00,44.2,44.28,44.16,44.22,51901.0,42.2942,42.3708,42.256,42.3134,51901.0
2019-03-06 10:50:00,44.22,44.29,44.19,44.29,21962.0,42.3134,42.3804,42.2847,42.3804,21962.0
2019-03-06 10:55:00,44.28,44.39,44.28,44.3,81873.0,42.3708,42.4761,42.3708,42.3899,81873.0
2019-03-06 11:00:00,44.3,44.37,44.26,44.33,44868.0,42.3899,42.4569,42.3517,42.4186,44868.0
2019-03-06 11:05:00,44.33,44.46,44.33,44.44,50308.0,42.4186,42.543,42.4186,42.5239,50308.0
2019-03-06 11:10:00,44.44,44.46,44.39,44.42,44338.0,42.5239,42.543,42.4761,42.5048,44338.0
2019-03-06 11:15:00,44.43,44.49,44.37,44.39,40513.0,42.5143,42.5717,42.4569,42.4761,40513.0
2019-03-06 11:20:00,44.39,44.41,44.26,44.26,28364.0,42.4761,42.4952,42.3517,42.3517,28364.0
2019-03-06 11:25:00,44.26,44.31,44.2,44.26,66591.0,42.3517,42.3995,42.2942,42.3517,66591.0
2019-03-06 11:30:00,44.27,44.32,44.18,44.26,47608.0,42.3612,42.4091,42.2751,42.3517,47608.0
2019-03-06 11:35:00,44.24,44.29,44.2,44.21,25219.0,42.3325,42.3804,42.2942,42.3038,25219.0
2019-03-06 11:40:00,44.2,44.24,44.09,44.1,35159.0,42.2942,42.3325,42.189,42.1986,35159.0
2019-03-06 11:45:00,44.09,44.24,44.06,44.06,58052.0,42.189,42.3325,42.1603,42.1603,58052.0
2019-03-06 11:50:00,44.06,44.06,43.92,43.98,107629.0,42.1603,42.1603,42.0263,42.0837,107629.0
2019-03-06 11:55:00,43.98,44.09,43.97,44.06,143231.0,42.0837,42.189,42.0742,42.1603,143231.0
2019-03-06 12:00:00,44.04,44.17,44.03,44.13,26289.0,42.1411,42.2655,42.1316,42.2273,26289.0
2019-03-06 12:05:00,44.15,44.29,44.14,44.25,99090.0,42.2464,42.3804,42.2368,42.3421,99090.0
2019-03-06 12:10:00,44.26,44.26,44.19,44.19,43869.0,42.3517,42.3517,42.2847,42.2847,43869.0
2019-03-06 12:15:00,44.19,44.24,44.06,44.06,46495.0,42.2847,42.3325,42.1603,42.1603,46495.0
2019-03-06 12:20:00,44.05,44.12,43.98,43.99,77645.0,42.1507,42.2177,42.0837,42.0933,77645.0
2019-03-06 12:25:00,43.98,44.01,43.92,43.97,56793.0,42.0837,42.1124,42.0263,42.0742,56793.0
2019-03-06 12:30:00,43.98,44.09,43.98,44.08,59931.0,42.0837,42.189,42.0837,42.1794,59931.0
2019-03-06 12:35:00,44.09,44.14,44.06,44.07,71481.0,42.189,42.2368,42.1603,42.1699,71481.0
2019-03-06 12:40:00,44.06,44.09,44.02,44.02,20645.0,42.1603,42.189,42.122,42.122,20645.0
2019-03-06 12:45:00,44.01,44.05,43.9,43.95,35770.0,42.1124,42.1507,42.0072,42.055,35770.0
2019-03-06 12:50:00,43.96,44.06,43.87,43.9,45904.0,42.0646,42.1603,41.9785,42.0072,45904.0
2019-03-06 12:55:00,43.88,43.93,43.87,43.88,52379.0,41.988,42.0359,41.9785,41.988,52379.0
2019-03-06 13:00:00,43.89,43.93,43.85,43.86,41541.0,41.9976,42.0359,41.9593,41.9689,41541.0
2019-03-06 13:05:00,43.85,43.88,43.8,43.81,39488.0,41.9593,41.988,41.9115,41.9211,39488.0
2019-03-06 13:10:00,43.82,43.89,43.82,43.86,30897.0,41.9306,41.9976,41.9306,41.9689,30897.0
2019-03-06 13:15:00,43.86,43.97,43.8,43.95,82987.0,41.9689,42.0742,41.9115,42.055,82987.0
2019-03-06 13:20:00,43.94,43.94,43.83,43.83,34249.0,42.0455,42.0455,41.9402,41.9402,34249.0
2019-03-06 13:25:00,43.82,43.91,43.8,43.85,58245.0,41.9306,42.0168,41.9115,41.9593,58245.0
2019-03-06 13:30:00,43.86,43.99,43.86,43.97,53322.0,41.9689,42.0933,41.9689,42.0742,53322.0
2019-03-06 13:35:00,43.95,44.11,43.92,44.1,37423.0,42.055,42.2081,42.0263,42.1986,37423.0
2019-03-06 13:40:00,44.11,44.11,44.03,44.03,37834.0,42.2081,42.2081,42.1316,42.1316,37834.0
2019-03-06 13:45:00,44.01,44.02,43.91,43.95,57673.0,42.1124,42.122,42.0168,42.055,57673.0
2019-03-06 13:50:00,43.94,44.03,43.92,44.03,41886.0,42.0455,42.1316,42.0263,42.1316,41886.0
2019-03-06 13:55:00,44.05,44.16,44.05,44.14,60412.0,42.1507,42.256,42.1507,42.2368,60412.0
2019-03-06 14:00:00,44.16,44.21,44.11,44.2,59695.0,42.256,42.3038,42.2081,42.2942,59695.0
2019-03-06 14:05:00,44.19,44.19,44.08,44.11,31839.0,42.2847,42.2847,42.1794,42.2081,31839.0
2019-03-06 14:10:00,44.12,44.22,44.12,44.17,45855.0,42.2177,42.3134,42.2177,42.2655,45855.0
2019-03-06 14:15:00,44.17,44.18,44.1,44.11,26209.0,42.2655,42.2751,42.1986,42.2081,26209.0
2019-03-06 14:20:00,44.11,44.23,44.1,44.2,25379.0,42.2081,42.323,42.1986,42.2942,25379.0
2019-03-06 14:25:00,44.19,44.21,44.12,44.12,21457.0,42.2847,42.3038,42.2177,42.2177,21457.0
2019-03-06 14:30:00,44.14,44.16,43.99,44.02,54318.0,42.2368,42.256,42.0933,42.122,54318.0
2019-03-06 14:35:00,44.03,44.1,44.02,44.07,31020.0,42.1316,42.1986,42.122,42.1699,31020.0
2019-03-06 14:40:00,44.05,44.07,44.0,44.02,27936.0,42.1507,42.1699,42.1029,42.122,27936.0
2019-03-06 14:45:00,44.0,44.07,43.97,44.04,16911.0,42.1029,42.1699,42.0742,42.1411,16911.0
2019-03-06 14:50:00,44.07,44.1,43.97,44.07,30073.0,42.1699,42.1986,42.0742,42.1699,30073.0
2019-03-06 14:55:00,44.07,44.15,44.04,44.05,30281.0,42.1699,42.2464,42.1411,42.1507,30281.0
2019-03-06 15:00:00,44.03,44.14,44.01,44.06,20065.0,42.1316,42.2368,42.1124,42.1603,20065.0
2019-03-06 15:05:00,44.03,44.06,43.95,44.0,41430.0,42.1316,42.1603,42.055,42.1029,41430.0
2019-03-06 15:10:00,43.97,44.0,43.89,43.89,29475.0,42.0742,42.1029,41.9976,41.9976,29475.0
2019-03-06 15:15:00,43.89,43.92,43.79,43.87,48809.0,41.9976,42.0263,41.9019,41.9785,48809.0
2019-03-06 15:20:00,43.87,43.91,43.84,43.88,33954.0,41.9785,42.0168,41.9498,41.988,33954.0
2019-03-06 15:25:00,43.87,43.9,43.76,43.89,65902.0,41.9785,42.0072,41.8732,41.9976,65902.0
2019-03-06 15:30:00,43.89,44.0,43.87,44.0,54067.0,41.9976,42.1029,41.9785,42.1029,54067.0
2019-03-06 15:35:00,43.99,44.02,43.96,44.0,40382.0,42.0933,42.122,42.0646,42.1029,40382.0
2019-03-06 15:40:00,44.0,44.09,43.99,44.09,32701.0,42.1029,42.189,42.0933,42.189,32701.0
2019-03-06 15:45:00,44.08,44.08,43.91,43.98,68075.0,42.1794,42.1794,42.0168,42.0837,68075.0
2019-03-06 15:50:00,43.98,44.08,43.95,43.95,76113.0,42.0837,42.1794,42.055,42.055,76113.0
2019-03-06 15:55:00,43.95,44.0,43.88,43.9,221441.0,42.055,42.1029,41.988,42.0072,221441.0
2019-03-07 09:30:00,43.65,43.72,43.55,43.57,178477.0,41.768,41.8349,41.6723,41.6914,178477.0
2019-03-07 09:35:00,43.56,43.56,43.29,43.33,191516.0,41.6818,41.6818,41.4235,41.4618,191516.0
2019-03-07 09:40:00,43.32,43.39,43.16,43.2,201002.0,41.4522,41.5192,41.2991,41.3374,201002.0
2019-03-07 09:45:00,43.2,43.2,42.93,42.95,208491.0,41.3374,41.3374,41.079,41.0981,208491.0
2019-03-07 09:50:00,42.94,43.0,42.65,42.79,247339.0,41.0886,41.146,40.8111,40.945,247339.0
2019-03-07 09:55:00,42.8,42.92,42.74,42.92,181143.0,40.9546,41.0694,40.8972,41.0694,181143.0
2019-03-07 10:00:00,42.91,42.94,42.76,42.87,185134.0,41.0599,41.0886,40.9163,41.0216,185134.0
2019-03-07 10:05:00,42.85,42.97,42.77,42.82,140195.0,41.0025,41.1173,40.9259,40.9737,140195.0
2019-03-07 10:10:00,42.83,42.87,42.74,42.8,93675.0,40.9833,41.0216,40.8972,40.9546,93675.0
2019-03-07 10:15:00,42.79,42.84,42.57,42.58,166689.0,40.945,40.9929,40.7345,40.7441,166689.0
2019-03-07 10:20:00,42.58,42.71,42.49,42.67,140833.0,40.7441,40.8685,40.658,40.8302,140833.0
2019-03-07 10:25:00,42.68,42.82,42.67,42.82,86930.0,40.8398,40.9737,40.8302,40.9737,86930.0
2019-03-07 10:30:00,42.82,42.92,42.75,42.9,118381.0,40.9737,41.0694,40.9068,41.0503,118381.0
2019-03-07 10:35:00,42.9,42.94,42.8,42.81,81584.0,41.0503,41.0886,40.9546,40.9642,81584.0
2019-03-07 10:40:00,42.81,42.82,42.63,42.69,89295.0,40.9642,40.9737,40.7919,40.8494,89295.0
2019-03-07 10:45:00,42.66,42.94,42.66,42.94,62951.0,40.8206,41.0886,40.8206,41.0886,62951.0
2019-03-07 10:50:00,42.92,42.96,42.85,42.95,61840.0,41.0694,41.1077,41.0025,41.0981,61840.0
2019-03-07 10:55:00,42.97,43.02,42.92,42.93,95704.0,41.1173,41.1651,41.0694,41.079,95704.0
2019-03-07 11:00:00,42.92,42.98,42.83,42.83,75724.0,41.0694,41.1269,40.9833,40.9833,75724.0
2019-03-07 11:05:00,42.84,42.87,42.74,42.86,43842.0,40.9929,41.0216,40.8972,41.012,43842.0
2019-03-07 11:10:00,42.88,42.95,42.82,42.94,35884.0,41.0312,41.0981,40.9737,41.0886,35884.0
2019-03-07 11:15:00,42.93,42.95,42.71,42.78,48284.0,41.079,41.0981,40.8685,40.9355,48284.0
2019-03-07 11:20:00,42.78,42.82,42.72,42.82,43874.0,40.9355,40.9737,40.8781,40.9737,43874.0
2019-03-07 11:25:00,42.83,42.97,42.83,42.96,24166.0,40.9833,41.1173,40.9833,41.1077,24166.0
2019-03-07 11:30:00,42.98,43.2,42.98,43.14,186319.0,41.1269,41.3374,41.1269,41.28,186319.0
2019-03-07 11:35:00,43.15,43.2,43.12,43.15,55896.0,41.2895,41.3374,41.2608,41.2895,55896.0
2019-03-07 11:40:00,43.15,43.22,43.11,43.17,53472.0,41.2895,41.3565,41.2512,41.3087,53472.0
2019-03-07 11:45:00,43.19,43.22,43.09,43.09,49423.0,41.3278,41.3565,41.2321,41.2321,49423.0
2019-03-07 11:50:00,43.09,43.15,43.03,43.03,32375.0,41.2321,41.2895,41.1747,41.1747,32375.0
2019-03-07 11:55:00,43.07,43.08,43.0,43.05,20685.0,41.213,41.2225,41.146,41.1938,20685.0
2019-03-07 12:00:00,43.0,43.02,42.92,43.0,43725.0,41.146,41.1651,41.0694,41.146,43725.0
2019-03-07 12:05:00,43.0,43.12,42.96,43.08,38574.0,41.146,41.2608,41.1077,41.2225,38574.0
2019-03-07 12:10:00,43.09,43.11,43.0,43.07,21540.0,41.2321,41.2512,41.146,41.213,21540.0
2019-03-07 12:15:00,43.07,43.14,42.97,43.0,37291.0,41.213,41.28,41.1173,41.146,37291.0
2019-03-07 12:20:00,43.0,43.06,42.95,43.01,57343.0,41.146,41.2034,41.0981,41.1556,57343.0
2019-03-07 12:25:00,43.02,43.14,42.99,43.07,43345.0,41.1651,41.28,41.1364,41.213,43345.0
2019-03-07 12:30:00,43.05,43.19,42.85,43.15,166685.0,41.1938,41.3278,41.0025,41.2895,166685.0
2019-03-07 12:35:00,43.14,43.15,43.06,43.13,24958.0,41.28,41.2895,41.2034,41.2704,24958.0
2019-03-07 12:40:00,43.13,43.19,43.13,43.17,32928.0,41.2704,41.3278,41.2704,41.3087,32928.0
2019-03-07 12:45:00,43.19,43.25,43.14,43.22,56399.0,41.3278,41.3852,41.28,41.3565,56399.0
2019-03-07 12:50:00,43.22,43.39,43.17,43.38,79475.0,41.3565,41.5192,41.3087,41.5096,79475.0
2019-03-07 12:55:00,43.4,43.41,43.35,43.35,51160.0,41.5287,41.5383,41.4809,41.4809,51160.0
2019-03-07 13:00:00,43.34,43.37,43.29,43.32,49442.0,41.4713,41.5,41.4235,41.4522,49442.0
2019-03-07 13:05:00,43.32,43.34,43.21,43.25,43973.0,41.4522,41.4713,41.3469,41.3852,43973.0
2019-03-07 13:10:00,43.26,43.33,43.26,43.29,28441.0,41.3948,41.4618,41.3948,41.4235,28441.0
2019-03-07 13:15:00,43.32,43.35,43.24,43.26,35455.0,41.4522,41.4809,41.3756,41.3948,35455.0
2019-03-07 13:20:00,43.25,43.29,43.2,43.22,36785.0,41.3852,41.4235,41.3374,41.3565,36785.0
2019-03-07 13:25:00,43.21,43.25,43.19,43.23,40688.0,41.3469,41.3852,41.3278,41.3661,40688.0
2019-03-07 13:30:00,43.23,43.23,43.07,43.07,43955.0,41.3661,41.3661,41.213,41.213,43955.0
2019-03-07 13:35:00,43.07,43.1,43.03,43.1,32840.0,41.213,41.2417,41.1747,41.2417,32840.0
2019-03-07 13:40:00,43.09,43.17,43.08,43.17,25225.0,41.2321,41.3087,41.2225,41.3087,25225.0
2019-03-07 13:45:00,43.17,43.23,43.14,43.21,28264.0,41.3087,41.3661,41.28,41.3469,28264.0
2019-03-07 13:50:00,43.22,43.26,43.09,43.11,47732.0,41.3565,41.3948,41.2321,41.2512,47732.0
2019-03-07 13:55:00,43.1,43.1,43.06,43.07,18448.0,41.2417,41.2417,41.2034,41.213,18448.0
2019-03-07 14:00:00,43.06,43.13,43.01,43.03,45985.0,41.2034,41.2704,41.1556,41.1747,45985.0
2019-03-07 14:05:00,43.06,43.06,42.92,42.96,76443.0,41.2034,41.2034,41.0694,41.1077,76443.0
2019-03-07 14:10:00,42.96,42.97,42.81,42.82,48317.0,41.1077,41.1173,40.9642,40.9737,48317.0
2019-03-07 14:15:00,42.81,42.81,42.75,42.81,30498.0,40.9642,40.9642,40.9068,40.9642,30498.0
2019-03-07 14:20:00,42.81,42.9,42.81,42.84,50257.0,40.9642,41.0503,40.9642,40.9929,50257.0
2019-03-07 14:25:00,42.82,42.88,42.81,42.87,17624.0,40.9737,41.0312,40.9642,41.0216,17624.0
2019-03-07 14:30:00,42.89,42.91,42.7,42.74,43891.0,41.0407,41.0599,40.8589,40.8972,43891.0
2019-03-07 14:35:00,42.74,42.76,42.64,42.65,52761.0,40.8972,40.9163,40.8015,40.8111,52761.0
2019-03-07 14:40:00,42.69,42.73,42.61,42.71,41041.0,40.8494,40.8876,40.7728,40.8685,41041.0
2019-03-07 14:45:00,42.7,42.71,42.51,42.6,73895.0,40.8589,40.8685,40.6771,40.7632,73895.0
2019-03-07 14:50:00,42.58,42.62,42.45,42.55,91980.0,40.7441,40.7824,40.6197,40.7154,91980.0
2019-03-07 14:55:00,42.57,42.63,42.46,42.51,36041.0,40.7345,40.7919,40.6293,40.6771,36041.0
2019-03-07 15:00:00,42.52,42.53,42.36,42.43,92544.0,40.6867,40.6963,40.5336,40.6006,92544.0
2019-03-07 15:05:00,42.44,42.54,42.41,42.53,43527.0,40.6101,40.7058,40.5814,40.6963,43527.0
2019-03-07 15:10:00,42.52,42.59,42.48,42.51,43990.0,40.6867,40.7537,40.6484,40.6771,43990.0
2019-03-07 15:15:00,42.54,42.68,42.51,42.68,42816.0,40.7058,40.8398,40.6771,40.8398,42816.0
2019-03-07 15:20:00,42.66,42.71,42.61,42.64,77816.0,40.8206,40.8685,40.7728,40.8015,77816.0
2019-03-07 15:25:00,42.67,42.77,42.5,42.52,69363.0,40.8302,40.9259,40.6675,40.6867,69363.0
2019-03-07 15:30:00,42.52,42.67,42.51,42.58,54993.0,40.6867,40.8302,40.6771,40.7441,54993.0
2019-03-07 15:35:00,42.58,42.8,42.58,42.8,61829.0,40.7441,40.9546,40.7441,40.9546,61829.0
2019-03-07 15:40:00,42.8,42.81,42.63,42.69,111175.0,40.9546,40.9642,40.7919,40.8494,111175.0
2019-03-07 15:45:00,42.69,42.8,42.62,42.68,80479.0,40.8494,40.9546,40.7824,40.8398,80479.0
2019-03-07 15:50:00,42.69,42.69,42.54,42.62,122409.0,40.8494,40.8494,40.7058,40.7824,122409.0
2019-03-07 15:55:00,42.63,42.89,42.63,42.83,214221.0,40.7919,41.0407,40.7919,40.9833,214221.0
2019-03-08 09:30:00,41.79,41.87,41.65,41.66,324567.0,39.9882,40.0647,39.8542,39.8638,324567.0
2019-03-08 09:35:00,41.64,41.88,41.62,41.88,139011.0,39.8446,40.0743,39.8255,40.0743,139011.0
2019-03-08 09:40:00,41.88,41.88,41.71,41.74,146643.0,40.0743,40.0743,39.9116,39.9403,146643.0
2019-03-08 09:45:00,41.73,42.01,41.71,42.0,130903.0,39.9307,40.1987,39.9116,40.1891,130903.0
2019-03-08 09:50:00,42.01,42.05,41.79,41.89,102127.0,40.1987,40.2369,39.9882,40.0838,102127.0
2019-03-08 09:55:00,41.89,41.97,41.82,41.82,71906.0,40.0838,40.1604,40.0169,40.0169,71906.0
2019-03-08 10:00:00,41.82,41.82,41.65,41.78,176889.0,40.0169,40.0169,39.8542,39.9786,176889.0
2019-03-08 10:05:00,41.78,41.78,41.56,41.76,112505.0,39.9786,39.9786,39.7681,39.9595,112505.0
2019-03-08 10:10:00,41.77,41.92,41.68,41.78,202248.0,39.969,40.1126,39.8829,39.9786,202248.0
2019-03-08 10:15:00,41.79,41.84,41.68,41.74,53431.0,39.9882,40.036,39.8829,39.9403,53431.0
2019-03-08 10:20:00,41.7,41.88,41.7,41.75,55952.0,39.902,40.0743,39.902,39.9499,55952.0
2019-03-08 10:25:00,41.75,41.94,41.73,41.88,48742.0,39.9499,40.1317,39.9307,40.0743,48742.0
2019-03-08 10:30:00,41.91,42.0,41.79,41.8,88939.0,40.103,40.1891,39.9882,39.9977,88939.0
2019-03-08 10:35:00,41.8,41.94,41.78,41.8,40659.0,39.9977,40.1317,39.9786,39.9977,40659.0
2019-03-08 10:40:00,41.78,42.15,41.72,42.15,204242.0,39.9786,40.3326,39.9212,40.3326,204242.0
2019-03-08 10:45:00,42.16,42.25,42.15,42.23,183138.0,40.3422,40.4283,40.3326,40.4092,183138.0
2019-03-08 10:50:00,42.23,42.23,42.0,42.03,94258.0,40.4092,40.4092,40.1891,40.2178,94258.0
2019-03-08 10:55:00,42.05,42.1,41.93,41.96,115663.0,40.2369,40.2848,40.1221,40.1508,115663.0
2019-03-08 11:00:00,41.92,41.99,41.87,41.92,98308.0,40.1126,40.1795,40.0647,40.1126,98308.0
2019-03-08 11:05:00,41.94,42.02,41.84,41.91,75609.0,40.1317,40.2082,40.036,40.103,75609.0
2019-03-08 11:10:00,41.91,42.06,41.84,42.01,52101.0,40.103,40.2465,40.036,40.1987,52101.0
2019-03-08 11:15:00,42.01,42.11,41.98,41.99,65007.0,40.1987,40.2944,40.17,40.1795,65007.0
2019-03-08 11:20:00,42.0,42.05,41.95,42.05,27907.0,40.1891,40.2369,40.1413,40.2369,27907.0
2019-03-08 11:25:00,42.07,42.24,42.07,42.15,177848.0,40.2561,40.4188,40.2561,40.3326,177848.0
2019-03-08 11:30:00,42.15,42.23,42.08,42.09,41575.0,40.3326,40.4092,40.2657,40.2752,41575.0
2019-03-08 11:35:00,42.07,42.1,42.02,42.03,26358.0,40.2561,40.2848,40.2082,40.2178,26358.0
2019-03-08 11:40:00,42.02,42.09,42.0,42.04,42240.0,40.2082,40.2752,40.1891,40.2274,42240.0
2019-03-08 11:45:00,42.04,42.18,42.04,42.11,61441.0,40.2274,40.3613,40.2274,40.2944,61441.0
2019-03-08 11:50:00,42.1,42.14,41.99,42.11,37856.0,40.2848,40.3231,40.1795,40.2944,37856.0
2019-03-08 11:55:00,42.08,42.09,41.94,41.96,39785.0,40.2657,40.2752,40.1317,40.1508,39785.0
2019-03-08 12:00:00,41.96,41.97,41.9,41.91,30051.0,40.1508,40.1604,40.0934,40.103,30051.0
2019-03-08 12:05:00,41.9,41.9,41.82,41.82,34577.0,40.0934,40.0934,40.0169,40.0169,34577.0
2019-03-08 12:10:00,41.84,41.93,41.82,41.92,39507.0,40.036,40.1221,40.0169,40.1126,39507.0
2019-03-08 12:15:00,41.92,41.95,41.86,41.86,13564.0,40.1126,40.1413,40.0551,40.0551,13564.0
2019-03-08 12:20:00,41.85,41.92,41.78,41.8,32373.0,40.0456,40.1126,39.9786,39.9977,32373.0
2019-03-08 12:25:00,41.8,41.94,41.79,41.93,24102.0,39.9977,40.1317,39.9882,40.1221,24102.0
2019-03-08 12:30:00,41.92,41.95,41.86,41.87,12058.0,40.1126,40.1413,40.0551,40.0647,12058.0
2019-03-08 12:35:00,41.88,41.91,41.8,41.81,40352.0,40.0743,40.103,39.9977,40.0073,40352.0
2019-03-08 12:40:00,41.81,41.87,41.78,41.81,60234.0,40.0073,40.0647,39.9786,40.0073,60234.0
2019-03-08 12:45:00,41.81,41.85,41.72,41.73,36125.0,40.0073,40.0456,39.9212,39.9307,36125.0
2019-03-08 12:50:00,41.73,41.74,41.63,41.68,38812.0,39.9307,39.9403,39.8351,39.8829,38812.0
2019-03-08 12:55:00,41.67,41.67,41.62,41.65,27189.0,39.8733,39.8733,39.8255,39.8542,27189.0
2019-03-08 13:00:00,41.64,41.69,41.64,41.67,67242.0,39.8446,39.8925,39.8446,39.8733,67242.0
2019-03-08 13:05:00,41.66,41.7,41.62,41.64,22134.0,39.8638,39.902,39.8255,39.8446,22134.0
2019-03-08 13:10:00,41.65,41.77,41.64,41.74,124233.0,39.8542,39.969,39.8446,39.9403,124233.0
2019-03-08 13:15:00,41.74,41.75,41.64,41.71,22063.0,39.9403,39.9499,39.8446,39.9116,22063.0
2019-03-08 13:20:00,41.7,41.7,41.62,41.67,23209.0,39.902,39.902,39.8255,39.8733,23209.0
2019-03-08 13:25:00,41.68,41.75,41.66,41.74,173707.0,39.8829,39.9499,39.8638,39.9403,173707.0
2019-03-08 13:30:00,41.75,41.76,41.67,41.71,24128.0,39.9499,39.9595,39.8733,39.9116,24128.0
2019-03-08 13:35:00,41.7,41.85,41.7,41.82,117830.0,39.902,40.0456,39.902,40.0169,117830.0
2019-03-08 13:40:00,41.83,41.92,41.83,41.86,57888.0,40.0264,40.1126,40.0264,40.0551,57888.0
2019-03-08 13:45:00,41.84,41.92,41.83,41.92,19417.0,40.036,40.1126,40.0264,40.1126,19417.0
2019-03-08 13:50:00,41.92,41.93,41.86,41.88,33683.0,40.1126,40.1221,40.0551,40.0743,33683.0
2019-03-08 13:55:00,41.86,41.88,41.83,41.86,30579.0,40.0551,40.0743,40.0264,40.0551,30579.0
2019-03-08 14:00:00,41.88,41.88,41.75,41.76,35886.0,40.0743,40.0743,39.9499,39.9595,35886.0
2019-03-08 14:05:00,41.77,41.85,41.76,41.85,20916.0,39.969,40.0456,39.9595,40.0456,20916.0
2019-03-08 14:10:00,41.85,41.93,41.82,41.85,25368.0,40.0456,40.1221,40.0169,40.0456,25368.0
2019-03-08 14:15:00,41.85,41.94,41.85,41.92,23944.0,40.0456,40.1317,40.0456,40.1126,23944.0
2019-03-08 14:20:00,41.93,42.0,41.92,42.0,40287.0,40.1221,40.1891,40.1126,40.1891,40287.0
2019-03-08 14:25:00,42.0,42.03,41.98,41.98,40462.0,40.1891,40.2178,40.17,40.17,40462.0
2019-03-08 14:30:00,42.0,42.09,41.99,42.03,35255.0,40.1891,40.2752,40.1795,40.2178,35255.0
2019-03-08 14:35:00,42.04,42.08,42.03,42.07,11365.0,40.2274,40.2657,40.2178,40.2561,11365.0
2019-03-08 14:40:00,42.04,42.19,42.04,42.18,56435.0,40.2274,40.3709,40.2274,40.3613,56435.0
2019-03-08 14:45:00,42.17,42.24,42.14,42.14,317190.0,40.3518,40.4188,40.3231,40.3231,317190.0
2019-03-08 14:50:00,42.19,42.4,42.19,42.34,118432.0,40.3709,40.5719,40.3709,40.5144,118432.0
2019-03-08 14:55:00,42.35,42.36,42.21,42.22,48518.0,40.524,40.5336,40.39,40.3996,48518.0
2019-03-08 15:00:00,42.21,42.28,42.19,42.22,41265.0,40.39,40.457,40.3709,40.3996,41265.0
2019-03-08 15:05:00,42.23,42.35,42.19,42.27,66600.0,40.4092,40.524,40.3709,40.4475,66600.0
2019-03-08 15:10:00,42.26,42.27,42.09,42.15,47554.0,40.4379,40.4475,40.2752,40.3326,47554.0
2019-03-08 15:15:00,42.17,42.17,42.02,42.07,34361.0,40.3518,40.3518,40.2082,40.2561,34361.0
2019-03-08 15:20:00,42.07,42.1,42.01,42.01,25954.0,40.2561,40.2848,40.1987,40.1987,25954.0
2019-03-08 15:25:00,42.02,42.11,41.99,42.03,53873.0,40.2082,40.2944,40.1795,40.2178,53873.0
2019-03-08 15:30:00,42.01,42.24,41.98,42.19,75442.0,40.1987,40.4188,40.17,40.3709,75442.0
2019-03-08 15:35:00,42.2,42.2,42.03,42.1,84306.0,40.3805,40.3805,40.2178,40.2848,84306.0
2019-03-08 15:40:00,42.1,42.29,42.1,42.29,66905.0,40.2848,40.4666,40.2848,40.4666,66905.0
2019-03-08 15:45:00,42.3,42.41,42.27,42.33,83276.0,40.4762,40.5814,40.4475,40.5049,83276.0
2019-03-08 15:50:00,42.33,42.52,42.33,42.48,95373.0,40.5049,40.6867,40.5049,40.6484,95373.0
2019-03-08 15:55:00,42.47,42.6,42.43,42.53,223602.0,40.6388,40.7632,40.6006,40.6963,223602.0
2019-03-11 09:30:00,42.88,43.13,42.87,43.09,141745.0,41.0312,41.2704,41.0216,41.2321,141745.0
2019-03-11 09:35:00,43.11,43.2,43.06,43.2,201642.0,41.2512,41.3374,41.2034,41.3374,201642.0
2019-03-11 09:40:00,43.21,43.25,43.19,43.21,66813.0,41.3469,41.3852,41.3278,41.3469,66813.0
2019-03-11 09:45:00,43.2,43.31,43.16,43.24,88662.0,41.3374,41.4426,41.2991,41.3756,88662.0
2019-03-11 09:50:00,43.24,43.35,43.22,43.32,44571.0,41.3756,41.4809,41.3565,41.4522,44571.0
2019-03-11 09:55:00,43.34,43.39,43.32,43.37,31488.0,41.4713,41.5192,41.4522,41.5,31488.0
2019-03-11 10:00:00,43.37,43.48,43.35,43.46,112852.0,41.5,41.6053,41.4809,41.5862,112852.0
2019-03-11 10:05:00,43.45,43.46,43.41,43.43,54273.0,41.5766,41.5862,41.5383,41.5574,54273.0
2019-03-11 10:10:00,43.44,43.51,43.42,43.5,43381.0,41.567,41.634,41.5479,41.6244,43381.0
2019-03-11 10:15:00,43.51,43.56,43.47,43.55,79984.0,41.634,41.6818,41.5957,41.6723,79984.0
2019-03-11 10:20:00,43.56,43.62,43.52,43.53,134240.0,41.6818,41.7393,41.6436,41.6531,134240.0
2019-03-11 10:25:00,43.53,43.59,43.52,43.58,52243.0,41.6531,41.7105,41.6436,41.701,52243.0
2019-03-11 10:30:00,43.59,43.62,43.52,43.54,87230.0,41.7105,41.7393,41.6436,41.6627,87230.0
2019-03-11 10:35:00,43.54,43.62,43.52,43.62,36549.0,41.6627,41.7393,41.6436,41.7393,36549.0
2019-03-11 10:40:00,43.62,43.68,43.61,43.66,74722.0,41.7393,41.7967,41.7297,41.7775,74722.0
2019-03-11 10:45:00,43.67,43.78,43.67,43.77,36721.0,41.7871,41.8924,41.7871,41.8828,36721.0
2019-03-11 10:50:00,43.78,43.83,43.78,43.78,84516.0,41.8924,41.9402,41.8924,41.8924,84516.0
2019-03-11 10:55:00,43.79,43.82,43.76,43.81,72033.0,41.9019,41.9306,41.8732,41.9211,72033.0
2019-03-11 11:00:00,43.83,43.87,43.76,43.87,44961.0,41.9402,41.9785,41.8732,41.9785,44961.0
2019-03-11 11:05:00,43.87,43.93,43.86,43.9,62451.0,41.9785,42.0359,41.9689,42.0072,62451.0
2019-03-11 11:10:00,43.9,43.97,43.88,43.95,41650.0,42.0072,42.0742,41.988,42.055,41650.0
2019-03-11 11:15:00,43.95,43.98,43.89,43.9,44926.0,42.055,42.0837,41.9976,42.0072,44926.0
2019-03-11 11:20:00,43.89,43.93,43.87,43.93,74565.0,41.9976,42.0359,41.9785,42.0359,74565.0
2019-03-11 11:25:00,43.93,43.96,43.87,43.96,29878.0,42.0359,42.0646,41.9785,42.0646,29878.0
2019-03-11 11:30:00,43.95,43.95,43.87,43.91,26647.0,42.055,42.055,41.9785,42.0168,26647.0
2019-03-11 11:35:00,43.9,44.03,43.89,43.99,55951.0,42.0072,42.1316,41.9976,42.0933,55951.0
2019-03-11 11:40:00,44.0,44.05,43.99,43.99,23133.0,42.1029,42.1507,42.0933,42.0933,23133.0
2019-03-11 11:45:00,43.99,44.0,43.89,43.92,49376.0,42.0933,42.1029,41.9976,42.0263,49376.0
2019-03-11 11:50:00,43.94,44.0,43.9,43.98,32968.0,42.0455,42.1029,42.0072,42.0837,32968.0
2019-03-11 11:55:00,44.0,44.08,44.0,44.07,37290.0,42.1029,42.1794,42.1029,42.1699,37290.0
2019-03-11 12:00:00,44.07,44.14,44.0,44.13,39990.0,42.1699,42.2368,42.1029,42.2273,39990.0
2019-03-11 12:05:00,44.14,44.15,44.1,44.1,35532.0,42.2368,42.2464,42.1986,42.1986,35532.0
2019-03-11 12:10:00,44.1,44.11,44.02,44.02,30880.0,42.1986,42.2081,42.122,42.122,30880.0
2019-03-11 12:15:00,44.04,44.04,44.0,44.01,20717.0,42.1411,42.1411,42.1029,42.1124,20717.0
2019-03-11 12:20:00,44.01,44.03,43.96,44.0,17319.0,42.1124,42.1316,42.0646,42.1029,17319.0
2019-03-11 12:25:00,44.0,44.06,43.99,44.0,28700.0,42.1029,42.1603,42.0933,42.1029,28700.0
2019-03-11 12:30:00,43.99,44.06,43.98,44.02,9647.0,42.0933,42.1603,42.0837,42.122,9647.0
2019-03-11 12:35:00,44.03,44.07,44.02,44.02,33122.0,42.1316,42.1699,42.122,42.122,33122.0
2019-03-11 12:40:00,44.05,44.06,44.0,44.05,21158.0,42.1507,42.1603,42.1029,42.1507,21158.0
2019-03-11 12:45:00,44.08,44.1,43.99,44.0,30023.0,42.1794,42.1986,42.0933,42.1029,30023.0
2019-03-11 12:50:00,44.0,44.04,44.0,44.0,18299.0,42.1029,42.1411,42.1029,42.1029,18299.0
2019-03-11 12:55:00,44.0,44.02,44.0,44.02,30627.0,42.1029,42.122,42.1029,42.122,30627.0
2019-03-11 13:00:00,44.03,44.03,44.0,44.01,33728.0,42.1316,42.1316,42.1029,42.1124,33728.0
2019-03-11 13:05:00,44.02,44.1,44.01,44.09,17818.0,42.122,42.1986,42.1124,42.189,17818.0
2019-03-11 13:10:00,44.09,44.14,44.08,44.14,16141.0,42.189,42.2368,42.1794,42.2368,16141.0
2019-03-11 13:15:00,44.14,44.23,44.13,44.19,61287.0,42.2368,42.323,42.2273,42.2847,61287.0
2019-03-11 13:20:00,44.19,44.2,44.16,44.16,28329.0,42.2847,42.2942,42.256,42.256,28329.0
2019-03-11 13:25:00,44.16,44.22,44.15,44.21,51068.0,42.256,42.3134,42.2464,42.3038,51068.0
2019-03-11 13:30:00,44.21,44.25,44.2,44.24,35991.0,42.3038,42.3421,42.2942,42.3325,35991.0
2019-03-11 13:35:00,44.25,44.27,44.23,44.24,15749.0,42.3421,42.3612,42.323,42.3325,15749.0
2019-03-11 13:40:00,44.24,44.25,44.22,44.25,17905.0,42.3325,42.3421,42.3134,42.3421,17905.0
2019-03-11 13:45:00,44.21,44.22,44.16,44.16,7902.0,42.3038,42.3134,42.256,42.256,7902.0
2019-03-11 13:50:00,44.16,44.21,44.15,44.2,24199.0,42.256,42.3038,42.2464,42.2942,24199.0
2019-03-11 13:55:00,44.2,44.27,44.19,44.26,20930.0,42.2942,42.3612,42.2847,42.3517,20930.0
2019-03-11 14:00:00,44.25,44.25,44.19,44.25,28089.0,42.3421,42.3421,42.2847,42.3421,28089.0
2019-03-11 14:05:00,44.25,44.27,44.17,44.19,41057.0,42.3421,42.3612,42.2655,42.2847,41057.0
2019-03-11 14:10:00,44.2,44.2,44.17,44.19,8443.0,42.2942,42.2942,42.2655,42.2847,8443.0
2019-03-11 14:15:00,44.19,44.19,44.16,44.16,15880.0,42.2847,42.2847,42.256,42.256,15880.0
2019-03-11 14:20:00,44.17,44.25,44.17,44.23,19344.0,42.2655,42.3421,42.2655,42.323,19344.0
2019-03-11 14:25:00,44.23,44.23,44.19,44.21,18010.0,42.323,42.323,42.2847,42.3038,18010.0
2019-03-11 14:30:00,44.2,44.27,44.19,44.23,30653.0,42.2942,42.3612,42.2847,42.323,30653.0
2019-03-11 14:35:00,44.23,44.33,44.2,44.28,33927.0,42.323,42.4186,42.2942,42.3708,33927.0
2019-03-11 14:40:00,44.29,44.29,44.2,44.2,19680.0,42.3804,42.3804,42.2942,42.2942,19680.0
2019-03-11 14:45:00,44.2,44.2,44.18,44.19,10845.0,42.2942,42.2942,42.2751,42.2847,10845.0
2019-03-11 14:50:00,44.18,44.24,44.16,44.21,26215.0,42.2751,42.3325,42.256,42.3038,26215.0
2019-03-11 14:55:00,44.19,44.25,44.16,44.23,24667.0,42.2847,42.3421,42.256,42.323,24667.0
2019-03-11 15:00:00,44.23,44.24,44.17,44.22,18297.0,42.323,42.3325,42.2655,42.3134,18297.0
2019-03-11 15:05:00,44.22,44.28,44.21,44.27,19570.0,42.3134,42.3708,42.3038,42.3612,19570.0
2019-03-11 15:10:00,44.27,44.32,44.26,44.29,38549.0,42.3612,42.4091,42.3517,42.3804,38549.0
2019-03-11 15:15:00,44.31,44.32,44.28,44.32,20289.0,42.3995,42.4091,42.3708,42.4091,20289.0
2019-03-11 15:20:00,44.32,44.41,44.31,44.4,40174.0,42.4091,42.4952,42.3995,42.4856,40174.0
2019-03-11 15:25:00,44.39,44.39,44.27,44.3,41762.0,42.4761,42.4761,42.3612,42.3899,41762.0
2019-03-11 15:30:00,44.32,44.41,44.29,44.4,51551.0,42.4091,42.4952,42.3804,42.4856,51551.0
2019-03-11 15:35:00,44.4,44.45,44.39,44.39,34201.0,42.4856,42.5335,42.4761,42.4761,34201.0
2019-03-11 15:40:00,44.38,44.38,44.33,44.36,40453.0,42.4665,42.4665,42.4186,42.4473,40453.0
2019-03-11 15:45:00,44.37,44.43,44.36,44.42,93037.0,42.4569,42.5143,42.4473,42.5048,93037.0
2019-03-11 15:50:00,44.42,44.42,44.32,44.35,99535.0,42.5048,42.5048,42.4091,42.4378,99535.0
2019-03-11 15:55:00,44.35,44.42,44.33,44.4,140510.0,42.4378,42.5048,42.4186,42.4856,140510.0
2019-03-12 09:30:00,44.65,44.7,44.57,44.62,117366.0,42.7248,42.7727,42.6483,42.6961,117366.0
2019-03-12 09:35:00,44.63,44.84,44.58,44.79,161574.0,42.7057,42.9067,42.6579,42.8588,161574.0
2019-03-12 09:40:00,44.79,44.85,44.71,44.71,111791.0,42.8588,42.9162,42.7823,42.7823,111791.0
2019-03-12 09:45:00,44.71,44.77,44.61,44.74,174965.0,42.7823,42.8397,42.6866,42.811,174965.0
2019-03-12 09:50:00,44.75,44.85,44.7,44.84,61028.0,42.8205,42.9162,42.7727,42.9067,61028.0
2019-03-12 09:55:00,44.85,44.9,44.76,44.77,102272.0,42.9162,42.9641,42.8301,42.8397,102272.0
2019-03-12 10:00:00,44.79,44.81,44.69,44.78,47627.0,42.8588,42.8779,42.7631,42.8492,47627.0
2019-03-12 10:05:00,44.77,44.81,44.73,44.78,51298.0,42.8397,42.8779,42.8014,42.8492,51298.0
2019-03-12 10:10:00,44.77,44.82,44.71,44.71,52564.0,42.8397,42.8875,42.7823,42.7823,52564.0
2019-03-12 10:15:00,44.7,44.84,44.67,44.82,55341.0,42.7727,42.9067,42.744,42.8875,55341.0
2019-03-12 10:20:00,44.83,44.84,44.76,44.78,30384.0,42.8971,42.9067,42.8301,42.8492,30384.0
2019-03-12 10:25:00,44.82,44.92,44.82,44.92,42590.0,42.8875,42.9832,42.8875,42.9832,42590.0
2019-03-12 10:30:00,44.93,45.09,44.92,45.07,84340.0,42.9928,43.1459,42.9832,43.1267,84340.0
2019-03-12 10:35:00,45.06,45.09,44.98,45.0,73796.0,43.1172,43.1459,43.0406,43.0598,73796.0
2019-03-12 10:40:00,44.98,45.01,44.9,44.9,44315.0,43.0406,43.0693,42.9641,42.9641,44315.0
2019-03-12 10:45:00,44.92,45.02,44.89,45.01,78426.0,42.9832,43.0789,42.9545,43.0693,78426.0
2019-03-12 10:50:00,45.03,45.1,45.01,45.04,55879.0,43.0885,43.1554,43.0693,43.098,55879.0
2019-03-12 10:55:00,45.04,45.05,44.97,44.99,30986.0,43.098,43.1076,43.031,43.0502,30986.0
2019-03-12 11:00:00,44.99,44.99,44.83,44.85,46923.0,43.0502,43.0502,42.8971,42.9162,46923.0
2019-03-12 11:05:00,44.85,44.94,44.85,44.94,31715.0,42.9162,43.0023,42.9162,43.0023,31715.0
2019-03-12 11:10:00,44.95,44.98,44.75,44.79,75175.0,43.0119,43.0406,42.8205,42.8588,75175.0
2019-03-12 11:15:00,44.8,44.85,44.73,44.81,50496.0,42.8684,42.9162,42.8014,42.8779,50496.0
2019-03-12 11:20:00,44.82,44.88,44.77,44.79,17025.0,42.8875,42.9449,42.8397,42.8588,17025.0
2019-03-12 11:25:00,44.78,44.82,44.73,44.8,43478.0,42.8492,42.8875,42.8014,42.8684,43478.0
2019-03-12 11:30:00,44.8,44.85,44.75,44.83,32151.0,42.8684,42.9162,42.8205,42.8971,32151.0
2019-03-12 11:35:00,44.85,44.96,44.84,44.94,53244.0,42.9162,43.0215,42.9067,43.0023,53244.0
2019-03-12 11:40:00,44.93,45.0,44.92,44.98,30826.0,42.9928,43.0598,42.9832,43.0406,30826.0
2019-03-12 11:45:00,44.97,44.98,44.89,44.93,24184.0,43.031,43.0406,42.9545,42.9928,24184.0
2019-03-12 11:50:00,44.93,45.05,44.92,45.03,50081.0,42.9928,43.1076,42.9832,43.0885,50081.0
2019-03-12 11:55:00,45.04,45.09,45.01,45.09,48776.0,43.098,43.1459,43.0693,43.1459,48776.0
2019-03-12 12:00:00,45.09,45.1,44.95,44.96,40904.0,43.1459,43.1554,43.0119,43.0215,40904.0
2019-03-12 12:05:00,44.95,44.99,44.91,44.93,28183.0,43.0119,43.0502,42.9736,42.9928,28183.0
2019-03-12 12:10:00,44.94,45.02,44.94,45.0,13344.0,43.0023,43.0789,43.0023,43.0598,13344.0
2019-03-12 12:15:00,45.03,45.05,45.0,45.01,39953.0,43.0885,43.1076,43.0598,43.0693,39953.0
2019-03-12 12:20:00,44.99,45.02,44.9,45.0,40234.0,43.0502,43.0789,42.9641,43.0598,40234.0
2019-03-12 12:25:00,45.0,45.05,44.98,45.0,23830.0,43.0598,43.1076,43.0406,43.0598,23830.0
2019-03-12 12:30:00,44.99,45.0,44.93,44.93,30497.0,43.0502,43.0598,42.9928,42.9928,30497.0
2019-03-12 12:35:00,44.93,44.98,44.92,44.94,13140.0,42.9928,43.0406,42.9832,43.0023,13140.0
2019-03-12 12:40:00,44.95,44.99,44.92,44.93,14197.0,43.0119,43.0502,42.9832,42.9928,14197.0
2019-03-12 12:45:00,44.94,44.96,44.91,44.95,12601.0,43.0023,43.0215,42.9736,43.0119,12601.0
2019-03-12 12:50:00,44.93,44.94,44.84,44.89,49216.0,42.9928,43.0023,42.9067,42.9545,49216.0
2019-03-12 12:55:00,44.89,44.94,44.89,44.94,19552.0,42.9545,43.0023,42.9545,43.0023,19552.0
2019-03-12 13:00:00,44.94,45.0,44.92,44.92,19899.0,43.0023,43.0598,42.9832,42.9832,19899.0
2019-03-12 13:05:00,44.94,45.0,44.93,45.0,9469.0,43.0023,43.0598,42.9928,43.0598,9469.0
2019-03-12 13:10:00,44.98,44.98,44.9,44.9,7696.0,43.0406,43.0406,42.9641,42.9641,7696.0
2019-03-12 13:15:00,44.89,44.91,44.86,44.91,7024.0,42.9545,42.9736,42.9258,42.9736,7024.0
2019-03-12 13:20:00,44.92,44.99,44.9,44.97,46263.0,42.9832,43.0502,42.9641,43.031,46263.0
2019-03-12 13:25:00,44.98,44.98,44.94,44.96,15390.0,43.0406,43.0406,43.0023,43.0215,15390.0
2019-03-12 13:30:00,44.96,44.98,44.88,44.96,22040.0,43.0215,43.0406,42.9449,43.0215,22040.0
2019-03-12 13:35:00,44.95,44.98,44.93,44.97,14951.0,43.0119,43.0406,42.9928,43.031,14951.0
2019-03-12 13:40:00,44.97,45.02,44.97,45.0,23950.0,43.031,43.0789,43.031,43.0598,23950.0
2019-03-12 13:45:00,45.0,45.06,45.0,45.06,18763.0,43.0598,43.1172,43.0598,43.1172,18763.0
2019-03-12 13:50:00,45.05,45.1,45.03,45.09,29425.0,43.1076,43.1554,43.0885,43.1459,29425.0
2019-03-12 13:55:00,45.09,45.1,45.04,45.07,13217.0,43.1459,43.1554,43.098,43.1267,13217.0
2019-03-12 14:00:00,45.06,45.09,45.05,45.08,9514.0,43.1172,43.1459,43.1076,43.1363,9514.0
2019-03-12 14:05:00,45.08,45.08,45.04,45.07,18819.0,43.1363,43.1363,43.098,43.1267,18819.0
2019-03-12 14:10:00,45.07,45.09,45.06,45.08,19601.0,43.1267,43.1459,43.1172,43.1363,19601.0
2019-03-12 14:15:00,45.1,45.14,45.08,45.13,23094.0,43.1554,43.1937,43.1363,43.1841,23094.0
2019-03-12 14:20:00,45.13,45.14,45.04,45.04,13743.0,43.1841,43.1937,43.098,43.098,13743.0
2019-03-12 14:25:00,45.03,45.04,44.92,44.94,62163.0,43.0885,43.098,42.9832,43.0023,62163.0
2019-03-12 14:30:00,44.95,45.01,44.93,45.0,30293.0,43.0119,43.0693,42.9928,43.0598,30293.0
2019-03-12 14:35:00,45.0,45.01,44.97,44.99,10259.0,43.0598,43.0693,43.031,43.0502,10259.0
2019-03-12 14:40:00,44.98,45.0,44.96,44.97,4188.0,43.0406,43.0598,43.0215,43.031,4188.0
2019-03-12 14:45:00,44.98,45.0,44.94,44.99,11615.0,43.0406,43.0598,43.0023,43.0502,11615.0
2019-03-12 14:50:00,44.98,45.01,44.92,44.93,11410.0,43.0406,43.0693,42.9832,42.9928,11410.0
2019-03-12 14:55:00,44.94,45.01,44.93,45.0,15765.0,43.0023,43.0693,42.9928,43.0598,15765.0
2019-03-12 15:00:00,44.98,44.98,44.89,44.95,21918.0,43.0406,43.0406,42.9545,43.0119,21918.0
2019-03-12 15:05:00,44.96,44.97,44.92,44.97,6850.0,43.0215,43.031,42.9832,43.031,6850.0
2019-03-12 15:10:00,44.94,44.95,44.81,44.82,39046.0,43.0023,43.0119,42.8779,42.8875,39046.0
2019-03-12 15:15:00,44.8,44.81,44.68,44.68,67342.0,42.8684,42.8779,42.7536,42.7536,67342.0
2019-03-12 15:20:00,44.68,44.78,44.63,44.78,80143.0,42.7536,42.8492,42.7057,42.8492,80143.0
2019-03-12 15:25:00,44.78,44.87,44.76,44.81,83263.0,42.8492,42.9354,42.8301,42.8779,83263.0
2019-03-12 15:30:00,44.82,44.84,44.73,44.84,39741.0,42.8875,42.9067,42.8014,42.9067,39741.0
2019-03-12 15:35:00,44.83,44.83,44.73,44.81,33161.0,42.8971,42.8971,42.8014,42.8779,33161.0
2019-03-12 15:40:00,44.81,44.95,44.76,44.94,79709.0,42.8779,43.0119,42.8301,43.0023,79709.0
2019-03-12 15:45:00,44.94,44.99,44.85,44.87,59871.0,43.0023,43.0502,42.9162,42.9354,59871.0
2019-03-12 15:50:00,44.87,44.91,44.79,44.79,56641.0,42.9354,42.9736,42.8588,42.8588,56641.0
2019-03-12 15:55:00,44.79,44.87,44.69,44.85,200455.0,42.8588,42.9354,42.7631,42.9162,200455.0
2019-03-13 09:30:00,45.35,45.36,45.26,45.34,144510.0,43.3947,43.4042,43.3085,43.3851,144510.0
2019-03-13 09:35:00,45.37,45.41,45.31,45.37,94187.0,43.4138,43.4521,43.3564,43.4138,94187.0
2019-03-13 09:40:00,45.36,45.43,45.29,45.4,54567.0,43.4042,43.4712,43.3373,43.4425,54567.0
2019-03-13 09:45:00,45.42,45.42,45.32,45.35,31155.0,43.4616,43.4616,43.366,43.3947,31155.0
2019-03-13 09:50:00,45.39,45.49,45.34,45.49,46083.0,43.4329,43.5286,43.3851,43.5286,46083.0
2019-03-13 09:55:00,45.48,45.56,45.48,45.49,196347.0,43.5191,43.5956,43.5191,43.5286,196347.0
2019-03-13 10:00:00,45.51,45.56,45.49,45.54,74305.0,43.5478,43.5956,43.5286,43.5765,74305.0
2019-03-13 10:05:00,45.55,45.56,45.5,45.53,50735.0,43.586,43.5956,43.5382,43.5669,50735.0
2019-03-13 10:10:00,45.53,45.57,45.52,45.55,51715.0,43.5669,43.6052,43.5573,43.586,51715.0
2019-03-13 10:15:00,45.56,45.62,45.52,45.6,28842.0,43.5956,43.653,43.5573,43.6339,28842.0
2019-03-13 10:20:00,45.6,45.66,45.53,45.54,77432.0,43.6339,43.6913,43.5669,43.5765,77432.0
2019-03-13 10:25:00,45.54,45.58,45.53,45.53,37691.0,43.5765,43.6147,43.5669,43.5669,37691.0
2019-03-13 10:30:00,45.54,45.63,45.54,45.62,39944.0,43.5765,43.6626,43.5765,43.653,39944.0
2019-03-13 10:35:00,45.63,45.67,45.59,45.61,46769.0,43.6626,43.7009,43.6243,43.6435,46769.0
2019-03-13 10:40:00,45.6,45.62,45.54,45.55,38904.0,43.6339,43.653,43.5765,43.586,38904.0
2019-03-13 10:45:00,45.56,45.64,45.56,45.61,65568.0,43.5956,43.6722,43.5956,43.6435,65568.0
2019-03-13 10:50:00,45.62,45.77,45.62,45.76,70458.0,43.653,43.7966,43.653,43.787,70458.0
2019-03-13 10:55:00,45.77,45.79,45.72,45.75,56324.0,43.7966,43.8157,43.7487,43.7774,56324.0
2019-03-13 11:00:00,45.74,45.91,45.74,45.88,132956.0,43.7678,43.9305,43.7678,43.9018,132956.0
2019-03-13 11:05:00,45.88,45.96,45.85,45.93,76590.0,43.9018,43.9784,43.8731,43.9497,76590.0
2019-03-13 11:10:00,45.93,45.97,45.91,45.94,48230.0,43.9497,43.9879,43.9305,43.9592,48230.0
2019-03-13 11:15:00,45.94,46.02,45.94,45.97,82565.0,43.9592,44.0358,43.9592,43.9879,82565.0
2019-03-13 11:20:00,45.98,46.0,45.96,45.98,47880.0,43.9975,44.0166,43.9784,43.9975,47880.0
2019-03-13 11:25:00,46.0,46.07,45.99,46.05,72631.0,44.0166,44.0836,44.0071,44.0645,72631.0
2019-03-13 11:30:00,46.06,46.1,46.06,46.07,65756.0,44.0741,44.1123,44.0741,44.0836,65756.0
2019-03-13 11:35:00,46.06,46.12,46.02,46.06,79403.0,44.0741,44.1315,44.0358,44.0741,79403.0
2019-03-13 11:40:00,46.06,46.08,46.0,46.0,33082.0,44.0741,44.0932,44.0166,44.0166,33082.0
2019-03-13 11:45:00,46.02,46.02,45.92,45.95,77933.0,44.0358,44.0358,43.9401,43.9688,77933.0
2019-03-13 11:50:00,45.95,45.98,45.92,45.98,42048.0,43.9688,43.9975,43.9401,43.9975,42048.0
2019-03-13 11:55:00,45.98,46.03,45.95,45.98,66148.0,43.9975,44.0453,43.9688,43.9975,66148.0
2019-03-13 12:00:00,45.99,46.06,45.96,46.03,80589.0,44.0071,44.0741,43.9784,44.0453,80589.0
2019-03-13 12:05:00,46.04,46.07,45.99,46.0,25302.0,44.0549,44.0836,44.0071,44.0166,25302.0
2019-03-13 12:10:00,46.01,46.02,45.98,45.99,18546.0,44.0262,44.0358,43.9975,44.0071,18546.0
2019-03-13 12:15:00,45.99,45.99,45.91,45.92,24299.0,44.0071,44.0071,43.9305,43.9401,24299.0
2019-03-13 12:20:00,45.91,45.92,45.83,45.86,59143.0,43.9305,43.9401,43.854,43.8827,59143.0
2019-03-13 12:25:00,45.85,45.91,45.84,45.91,27012.0,43.8731,43.9305,43.8635,43.9305,27012.0
2019-03-13 12:30:00,45.9,45.92,45.84,45.86,28422.0,43.9209,43.9401,43.8635,43.8827,28422.0
2019-03-13 12:35:00,45.87,45.89,45.86,45.87,8459.0,43.8922,43.9114,43.8827,43.8922,8459.0
2019-03-13 12:40:00,45.87,45.99,45.86,45.99,50628.0,43.8922,44.0071,43.8827,44.0071,50628.0
2019-03-13 12:45:00,46.0,46.0,45.94,45.97,26921.0,44.0166,44.0166,43.9592,43.9879,26921.0
2019-03-13 12:50:00,45.99,46.0,45.95,45.95,17945.0,44.0071,44.0166,43.9688,43.9688,17945.0
2019-03-13 12:55:00,45.95,45.99,45.93,45.99,61370.0,43.9688,44.0071,43.9497,44.0071,61370.0
2019-03-13 13:00:00,45.99,46.04,45.98,46.03,39701.0,44.0071,44.0549,43.9975,44.0453,39701.0
2019-03-13 13:05:00,46.03,46.04,46.0,46.03,19066.0,44.0453,44.0549,44.0166,44.0453,19066.0
2019-03-13 13:10:00,46.01,46.06,46.01,46.05,27599.0,44.0262,44.0741,44.0262,44.0645,27599.0
2019-03-13 13:15:00,46.05,46.07,46.04,46.04,32301.0,44.0645,44.0836,44.0549,44.0549,32301.0
2019-03-13 13:20:00,46.05,46.06,46.0,46.05,21329.0,44.0645,44.0741,44.0166,44.0645,21329.0
2019-03-13 13:25:00,46.05,46.05,46.02,46.03,53378.0,44.0645,44.0645,44.0358,44.0453,53378.0
2019-03-13 13:30:00,46.01,46.05,46.01,46.02,18748.0,44.0262,44.0645,44.0262,44.0358,18748.0
2019-03-13 13:35:00,46.01,46.08,46.01,46.07,30401.0,44.0262,44.0932,44.0262,44.0836,30401.0
2019-03-13 13:40:00,46.08,46.08,45.97,45.98,41866.0,44.0932,44.0932,43.9879,43.9975,41866.0
2019-03-13 13:45:00,45.99,46.03,45.94,46.03,28925.0,44.0071,44.0453,43.9592,44.0453,28925.0
2019-03-13 13:50:00,46.03,46.03,46.0,46.03,10906.0,44.0453,44.0453,44.0166,44.0453,10906.0
2019-03-13 13:55:00,46.03,46.08,46.02,46.08,53418.0,44.0453,44.0932,44.0358,44.0932,53418.0
2019-03-13 14:00:00,46.09,46.19,46.07,46.17,96720.0,44.1028,44.1984,44.0836,44.1793,96720.0
2019-03-13 14:05:00,46.18,46.25,46.17,46.22,78920.0,44.1889,44.2559,44.1793,44.2272,78920.0
2019-03-13 14:10:00,46.22,46.23,46.13,46.14,42824.0,44.2272,44.2367,44.141,44.1506,42824.0
2019-03-13 14:15:00,46.15,46.17,46.14,46.15,15776.0,44.1602,44.1793,44.1506,44.1602,15776.0
2019-03-13 14:20:00,46.14,46.16,46.12,46.12,10494.0,44.1506,44.1697,44.1315,44.1315,10494.0
2019-03-13 14:25:00,46.13,46.17,46.1,46.11,25594.0,44.141,44.1793,44.1123,44.1219,25594.0
2019-03-13 14:30:00,46.09,46.1,46.0,46.05,69079.0,44.1028,44.1123,44.0166,44.0645,69079.0
2019-03-13 14:35:00,46.04,46.08,46.04,46.06,28809.0,44.0549,44.0932,44.0549,44.0741,28809.0
2019-03-13 14:40:00,46.05,46.07,45.98,45.99,23591.0,44.0645,44.0836,43.9975,44.0071,23591.0
2019-03-13 14:45:00,45.99,45.99,45.68,45.76,244274.0,44.0071,44.0071,43.7104,43.787,244274.0
2019-03-13 14:50:00,45.76,45.83,45.64,45.81,100831.0,43.787,43.854,43.6722,43.8348,100831.0
2019-03-13 14:55:00,45.8,45.92,45.77,45.89,66575.0,43.8253,43.9401,43.7966,43.9114,66575.0
2019-03-13 15:00:00,45.88,45.9,45.79,45.88,52192.0,43.9018,43.9209,43.8157,43.9018,52192.0
2019-03-13 15:05:00,45.89,45.93,45.75,45.76,37975.0,43.9114,43.9497,43.7774,43.787,37975.0
2019-03-13 15:10:00,45.76,45.83,45.7,45.72,62967.0,43.787,43.854,43.7296,43.7487,62967.0
2019-03-13 15:15:00,45.7,45.82,45.68,45.74,120492.0,43.7296,43.8444,43.7104,43.7678,120492.0
2019-03-13 15:20:00,45.71,45.8,45.66,45.75,133370.0,43.7391,43.8253,43.6913,43.7774,133370.0
2019-03-13 15:25:00,45.74,45.85,45.71,45.75,44386.0,43.7678,43.8731,43.7391,43.7774,44386.0
2019-03-13 15:30:00,45.72,45.89,45.71,45.87,116382.0,43.7487,43.9114,43.7391,43.8922,116382.0
2019-03-13 15:35:00,45.86,45.93,45.84,45.91,44087.0,43.8827,43.9497,43.8635,43.9305,44087.0
2019-03-13 15:40:00,45.89,45.92,45.84,45.9,67842.0,43.9114,43.9401,43.8635,43.9209,67842.0
2019-03-13 15:45:00,45.9,45.95,45.72,45.73,91060.0,43.9209,43.9688,43.7487,43.7583,91060.0
2019-03-13 15:50:00,45.73,45.85,45.72,45.75,124540.0,43.7583,43.8731,43.7487,43.7774,124540.0
2019-03-13 15:55:00,45.75,45.81,45.68,45.76,153258.0,43.7774,43.8348,43.7104,43.787,153258.0
2019-03-14 09:30:00,45.77,45.81,45.65,45.73,148297.0,43.7966,43.8348,43.6817,43.7583,148297.0
2019-03-14 09:35:00,45.73,45.74,45.65,45.71,55871.0,43.7583,43.7678,43.6817,43.7391,55871.0
2019-03-14 09:40:00,45.72,45.73,45.61,45.63,63567.0,43.7487,43.7583,43.6435,43.6626,63567.0
2019-03-14 09:45:00,45.63,45.76,45.62,45.74,113907.0,43.6626,43.787,43.653,43.7678,113907.0
2019-03-14 09:50:00,45.74,45.84,45.69,45.79,131295.0,43.7678,43.8635,43.72,43.8157,131295.0
2019-03-14 09:55:00,45.79,45.82,45.73,45.77,84293.0,43.8157,43.8444,43.7583,43.7966,84293.0
2019-03-14 10:00:00,45.75,45.76,45.54,45.57,122544.0,43.7774,43.787,43.5765,43.6052,122544.0
2019-03-14 10:05:00,45.55,45.59,45.41,45.44,92292.0,43.586,43.6243,43.4521,43.4808,92292.0
2019-03-14 10:10:00,45.45,45.52,45.44,45.47,134373.0,43.4904,43.5573,43.4808,43.5095,134373.0
2019-03-14 10:15:00,45.47,45.56,45.47,45.56,55258.0,43.5095,43.5956,43.5095,43.5956,55258.0
2019-03-14 10:20:00,45.57,45.65,45.57,45.61,49174.0,43.6052,43.6817,43.6052,43.6435,49174.0
2019-03-14 10:25:00,45.6,45.63,45.59,45.6,106804.0,43.6339,43.6626,43.6243,43.6339,106804.0
2019-03-14 10:30:00,45.59,45.78,45.55,45.71,144485.0,43.6243,43.8061,43.586,43.7391,144485.0
2019-03-14 10:35:00,45.7,45.7,45.62,45.68,49063.0,43.7296,43.7296,43.653,43.7104,49063.0
2019-03-14 10:40:00,45.7,45.72,45.64,45.65,16633.0,43.7296,43.7487,43.6722,43.6817,16633.0
2019-03-14 10:45:00,45.65,45.66,45.59,45.63,36725.0,43.6817,43.6913,43.6243,43.6626,36725.0
2019-03-14 10:50:00,45.63,45.66,45.58,45.64,53807.0,43.6626,43.6913,43.6147,43.6722,53807.0
2019-03-14 10:55:00,45.64,45.7,45.59,45.67,25349.0,43.6722,43.7296,43.6243,43.7009,25349.0
2019-03-14 11:00:00,45.68,45.71,45.58,45.61,123235.0,43.7104,43.7391,43.6147,43.6435,123235.0
2019-03-14 11:05:00,45.61,45.71,45.61,45.64,85333.0,43.6435,43.7391,43.6435,43.6722,85333.0
2019-03-14 11:10:00,45.64,45.78,45.61,45.78,129049.0,43.6722,43.8061,43.6435,43.8061,129049.0
2019-03-14 11:15:00,45.77,45.86,45.76,45.79,138742.0,43.7966,43.8827,43.787,43.8157,138742.0
2019-03-14 11:20:00,45.79,45.79,45.75,45.76,27926.0,43.8157,43.8157,43.7774,43.787,27926.0
2019-03-14 11:25:00,45.75,45.76,45.67,45.7,63409.0,43.7774,43.787,43.7009,43.7296,63409.0
2019-03-14 11:30:00,45.7,45.76,45.67,45.76,33512.0,43.7296,43.787,43.7009,43.787,33512.0
2019-03-14 11:35:00,45.77,45.8,45.69,45.79,61689.0,43.7966,43.8253,43.72,43.8157,61689.0
2019-03-14 11:40:00,45.79,45.88,45.77,45.87,127065.0,43.8157,43.9018,43.7966,43.8922,127065.0
2019-03-14 11:45:00,45.88,45.93,45.86,45.91,76364.0,43.9018,43.9497,43.8827,43.9305,76364.0
2019-03-14 11:50:00,45.92,45.98,45.91,45.92,59582.0,43.9401,43.9975,43.9305,43.9401,59582.0
2019-03-14 11:55:00,45.92,45.98,45.88,45.88,66027.0,43.9401,43.9975,43.9018,43.9018,66027.0
2019-03-14 12:00:00,45.89,45.92,45.89,45.92,21012.0,43.9114,43.9401,43.9114,43.9401,21012.0
2019-03-14 12:05:00,45.91,45.95,45.89,45.94,36860.0,43.9305,43.9688,43.9114,43.9592,36860.0
2019-03-14 12:10:00,45.94,45.94,45.87,45.87,9253.0,43.9592,43.9592,43.8922,43.8922,9253.0
2019-03-14 12:15:00,45.87,45.94,45.87,45.89,33375.0,43.8922,43.9592,43.8922,43.9114,33375.0
2019-03-14 12:20:00,45.88,45.9,45.74,45.74,85745.0,43.9018,43.9209,43.7678,43.7678,85745.0
2019-03-14 12:25:00,45.74,45.82,45.74,45.78,69897.0,43.7678,43.8444,43.7678,43.8061,69897.0
2019-03-14 12:30:00,45.78,45.82,45.78,45.82,11776.0,43.8061,43.8444,43.8061,43.8444,11776.0
2019-03-14 12:35:00,45.81,45.84,45.79,45.8,24086.0,43.8348,43.8635,43.8157,43.8253,24086.0
2019-03-14 12:40:00,45.79,45.84,45.79,45.83,10633.0,43.8157,43.8635,43.8157,43.854,10633.0
2019-03-14 12:45:00,45.83,45.86,45.82,45.86,31202.0,43.854,43.8827,43.8444,43.8827,31202.0
2019-03-14 12:50:00,45.86,45.87,45.78,45.79,12967.0,43.8827,43.8922,43.8061,43.8157,12967.0
2019-03-14 12:55:00,45.78,45.79,45.74,45.78,28324.0,43.8061,43.8157,43.7678,43.8061,28324.0
2019-03-14 13:00:00,45.78,45.78,45.73,45.75,13075.0,43.8061,43.8061,43.7583,43.7774,13075.0
2019-03-14 13:05:00,45.75,45.77,45.68,45.72,30727.0,43.7774,43.7966,43.7104,43.7487,30727.0
2019-03-14 13:10:00,45.73,45.77,45.71,45.75,20042.0,43.7583,43.7966,43.7391,43.7774,20042.0
2019-03-14 13:15:00,45.76,45.76,45.72,45.75,10214.0,43.787,43.787,43.7487,43.7774,10214.0
2019-03-14 13:20:00,45.75,45.75,45.69,45.71,40730.0,43.7774,43.7774,43.72,43.7391,40730.0
2019-03-14 13:25:00,45.71,45.73,45.69,45.73,8238.0,43.7391,43.7583,43.72,43.7583,8238.0
2019-03-14 13:30:00,45.73,45.77,45.72,45.72,44181.0,43.7583,43.7966,43.7487,43.7487,44181.0
2019-03-14 13:35:00,45.72,45.73,45.69,45.71,7790.0,43.7487,43.7583,43.72,43.7391,7790.0
2019-03-14 13:40:00,45.71,45.71,45.64,45.66,26160.0,43.7391,43.7391,43.6722,43.6913,26160.0
2019-03-14 13:45:00,45.65,45.67,45.62,45.64,38906.0,43.6817,43.7009,43.653,43.6722,38906.0
2019-03-14 13:50:00,45.64,45.66,45.54,45.56,72552.0,43.6722,43.6913,43.5765,43.5956,72552.0
2019-03-14 13:55:00,45.56,45.61,45.56,45.6,28177.0,43.5956,43.6435,43.5956,43.6339,28177.0
2019-03-14 14:00:00,45.59,45.61,45.56,45.58,17572.0,43.6243,43.6435,43.5956,43.6147,17572.0
2019-03-14 14:05:00,45.59,45.65,45.59,45.62,30858.0,43.6243,43.6817,43.6243,43.653,30858.0
2019-03-14 14:10:00,45.63,45.63,45.55,45.55,51934.0,43.6626,43.6626,43.586,43.586,51934.0
2019-03-14 14:15:00,45.55,45.62,45.55,45.62,21798.0,43.586,43.653,43.586,43.653,21798.0
2019-03-14 14:20:00,45.62,45.67,45.62,45.67,31221.0,43.653,43.7009,43.653,43.7009,31221.0
2019-03-14 14:25:00,45.67,45.68,45.64,45.65,27639.0,43.7009,43.7104,43.6722,43.6817,27639.0
2019-03-14 14:30:00,45.65,45.66,45.6,45.6,15149.0,43.6817,43.6913,43.6339,43.6339,15149.0
2019-03-14 14:35:00,45.6,45.63,45.56,45.58,15372.0,43.6339,43.6626,43.5956,43.6147,15372.0
2019-03-14 14:40:00,45.58,45.64,45.57,45.63,20431.0,43.6147,43.6722,43.6052,43.6626,20431.0
2019-03-14 14:45:00,45.63,45.64,45.55,45.55,20387.0,43.6626,43.6722,43.586,43.586,20387.0
2019-03-14 14:50:00,45.55,45.6,45.51,45.56,53965.0,43.586,43.6339,43.5478,43.5956,53965.0
2019-03-14 14:55:00,45.56,45.67,45.55,45.64,45625.0,43.5956,43.7009,43.586,43.6722,45625.0
2019-03-14 15:00:00,45.64,45.68,45.6,45.68,31083.0,43.6722,43.7104,43.6339,43.7104,31083.0
2019-03-14 15:05:00,45.68,45.72,45.68,45.71,23159.0,43.7104,43.7487,43.7104,43.7391,23159.0
2019-03-14 15:10:00,45.71,45.73,45.64,45.66,60349.0,43.7391,43.7583,43.6722,43.6913,60349.0
2019-03-14 15:15:00,45.67,45.68,45.64,45.66,12212.0,43.7009,43.7104,43.6722,43.6913,12212.0
2019-03-14 15:20:00,45.65,45.65,45.61,45.63,21523.0,43.6817,43.6817,43.6435,43.6626,21523.0
2019-03-14 15:25:00,45.63,45.7,45.6,45.69,53585.0,43.6626,43.7296,43.6339,43.72,53585.0
2019-03-14 15:30:00,45.69,45.74,45.67,45.68,50652.0,43.72,43.7678,43.7009,43.7104,50652.0
2019-03-14 15:35:00,45.69,45.77,45.69,45.77,34609.0,43.72,43.7966,43.72,43.7966,34609.0
2019-03-14 15:40:00,45.76,45.81,45.76,45.81,59224.0,43.787,43.8348,43.787,43.8348,59224.0
2019-03-14 15:45:00,45.8,45.8,45.72,45.73,48970.0,43.8253,43.8253,43.7487,43.7583,48970.0
2019-03-14 15:50:00,45.74,45.78,45.7,45.7,46772.0,43.7678,43.8061,43.7296,43.7296,46772.0
2019-03-14 15:55:00,45.7,45.7,45.61,45.65,98164.0,43.7296,43.7296,43.6435,43.6817,98164.0
2019-03-15 09:30:00,45.93,45.97,45.88,45.91,158783.0,43.9497,43.9879,43.9018,43.9305,158783.0
2019-03-15 09:35:00,45.91,45.98,45.9,45.91,99348.0,43.9305,43.9975,43.9209,43.9305,99348.0
2019-03-15 09:40:00,45.9,46.06,45.89,46.06,139271.0,43.9209,44.0741,43.9114,44.0741,139271.0
2019-03-15 09:45:00,46.05,46.16,45.99,46.14,165657.0,44.0645,44.1697,44.0071,44.1506,165657.0
2019-03-15 09:50:00,46.14,46.18,46.1,46.16,100999.0,44.1506,44.1889,44.1123,44.1697,100999.0
2019-03-15 09:55:00,46.15,46.21,46.07,46.1,103590.0,44.1602,44.2176,44.0836,44.1123,103590.0
2019-03-15 10:00:00,46.1,46.11,45.94,45.99,124377.0,44.1123,44.1219,43.9592,44.0071,124377.0
2019-03-15 10:05:00,46.0,46.04,45.93,45.94,85609.0,44.0166,44.0549,43.9497,43.9592,85609.0
2019-03-15 10:10:00,45.94,45.98,45.89,45.94,69411.0,43.9592,43.9975,43.9114,43.9592,69411.0
2019-03-15 10:15:00,45.93,45.95,45.85,45.93,104306.0,43.9497,43.9688,43.8731,43.9497,104306.0
2019-03-15 10:20:00,45.94,46.05,45.94,46.0,83980.0,43.9592,44.0645,43.9592,44.0166,83980.0
2019-03-15 10:25:00,46.0,46.05,45.97,46.05,55557.0,44.0166,44.0645,43.9879,44.0645,55557.0
2019-03-15 10:30:00,46.07,46.11,46.0,46.04,138576.0,44.0836,44.1219,44.0166,44.0549,138576.0
2019-03-15 10:35:00,46.04,46.05,45.87,45.91,86916.0,44.0549,44.0645,43.8922,43.9305,86916.0
2019-03-15 10:40:00,45.88,45.98,45.88,45.97,29545.0,43.9018,43.9975,43.9018,43.9879,29545.0
2019-03-15 10:45:00,45.98,46.0,45.89,45.9,40471.0,43.9975,44.0166,43.9114,43.9209,40471.0
2019-03-15 10:50:00,45.91,45.95,45.91,45.93,14853.0,43.9305,43.9688,43.9305,43.9497,14853.0
2019-03-15 10:55:00,45.94,46.03,45.94,46.01,49472.0,43.9592,44.0453,43.9592,44.0262,49472.0
2019-03-15 11:00:00,46.01,46.04,45.95,46.01,92093.0,44.0262,44.0549,43.9688,44.0262,92093.0
2019-03-15 11:05:00,46.02,46.07,46.01,46.06,34470.0,44.0358,44.0836,44.0262,44.0741,34470.0
2019-03-15 11:10:00,46.07,46.12,46.04,46.11,102015.0,44.0836,44.1315,44.0549,44.1219,102015.0
2019-03-15 11:15:00,46.12,46.23,46.12,46.22,150273.0,44.1315,44.2367,44.1315,44.2272,150273.0
2019-03-15 11:20:00,46.23,46.26,46.22,46.24,74267.0,44.2367,44.2654,44.2272,44.2463,74267.0
2019-03-15 11:25:00,46.26,46.27,46.21,46.24,38398.0,44.2654,44.275,44.2176,44.2463,38398.0
2019-03-15 11:30:00,46.25,46.28,46.16,46.2,52065.0,44.2559,44.2846,44.1697,44.208,52065.0
2019-03-15 11:35:00,46.2,46.21,46.15,46.18,44739.0,44.208,44.2176,44.1602,44.1889,44739.0
2019-03-15 11:40:00,46.18,46.23,46.15,46.21,32289.0,44.1889,44.2367,44.1602,44.2176,32289.0
2019-03-15 11:45:00,46.22,46.46,46.21,46.46,181034.0,44.2272,44.4568,44.2176,44.4568,181034.0
2019-03-15 11:50:00,46.47,46.5,46.37,46.38,139103.0,44.4664,44.4951,44.3707,44.3803,139103.0
2019-03-15 11:55:00,46.38,46.42,46.36,46.41,67774.0,44.3803,44.4185,44.3611,44.409,67774.0
2019-03-15 12:00:00,46.41,46.43,46.36,46.41,42339.0,44.409,44.4281,44.3611,44.409,42339.0
2019-03-15 12:05:00,46.41,46.52,46.4,46.52,79510.0,44.409,44.5142,44.3994,44.5142,79510.0
2019-03-15 12:10:00,46.52,46.59,46.5,46.58,97623.0,44.5142,44.5812,44.4951,44.5716,97623.0
2019-03-15 12:15:00,46.58,46.6,46.53,46.57,69800.0,44.5716,44.5908,44.5238,44.5621,69800.0
2019-03-15 12:20:00,46.58,46.63,46.57,46.62,52718.0,44.5716,44.6195,44.5621,44.6099,52718.0
2019-03-15 12:25:00,46.62,46.62,46.53,46.57,60940.0,44.6099,44.6099,44.5238,44.5621,60940.0
2019-03-15 12:30:00,46.57,46.62,46.56,46.58,53826.0,44.5621,44.6099,44.5525,44.5716,53826.0
2019-03-15 12:35:00,46.57,46.63,46.57,46.62,35311.0,44.5621,44.6195,44.5621,44.6099,35311.0
2019-03-15 12:40:00,46.63,46.65,46.6,46.65,54630.0,44.6195,44.6386,44.5908,44.6386,54630.0
2019-03-15 12:45:00,46.65,46.67,46.62,46.66,44211.0,44.6386,44.6577,44.6099,44.6482,44211.0
2019-03-15 12:50:00,46.66,46.75,46.62,46.63,93387.0,44.6482,44.7343,44.6099,44.6195,93387.0
2019-03-15 12:55:00,46.64,46.64,46.56,46.61,62318.0,44.629,44.629,44.5525,44.6003,62318.0
2019-03-15 13:00:00,46.62,46.66,46.61,46.63,31000.0,44.6099,44.6482,44.6003,44.6195,31000.0
2019-03-15 13:05:00,46.65,46.67,46.6,46.65,21926.0,44.6386,44.6577,44.5908,44.6386,21926.0
2019-03-15 13:10:00,46.66,46.66,46.62,46.63,31730.0,44.6482,44.6482,44.6099,44.6195,31730.0
2019-03-15 13:15:00,46.64,46.65,46.58,46.59,19856.0,44.629,44.6386,44.5716,44.5812,19856.0
2019-03-15 13:20:00,46.58,46.58,46.54,46.56,50274.0,44.5716,44.5716,44.5334,44.5525,50274.0
2019-03-15 13:25:00,46.57,46.57,46.53,46.53,12374.0,44.5621,44.5621,44.5238,44.5238,12374.0
2019-03-15 13:30:00,46.53,46.58,46.53,46.57,9237.0,44.5238,44.5716,44.5238,44.5621,9237.0
2019-03-15 13:35:00,46.56,46.57,46.55,46.56,7983.0,44.5525,44.5621,44.5429,44.5525,7983.0
2019-03-15 13:40:00,46.55,46.59,46.52,46.58,9450.0,44.5429,44.5812,44.5142,44.5716,9450.0
2019-03-15 13:45:00,46.58,46.62,46.58,46.6,16518.0,44.5716,44.6099,44.5716,44.5908,16518.0
2019-03-15 13:50:00,46.61,46.61,46.55,46.56,23048.0,44.6003,44.6003,44.5429,44.5525,23048.0
2019-03-15 13:55:00,46.56,46.56,46.49,46.53,45350.0,44.5525,44.5525,44.4855,44.5238,45350.0
2019-03-15 14:00:00,46.52,46.55,46.49,46.49,32627.0,44.5142,44.5429,44.4855,44.4855,32627.0
2019-03-15 14:05:00,46.51,46.51,46.45,46.45,59258.0,44.5046,44.5046,44.4472,44.4472,59258.0
2019-03-15 14:10:00,46.46,46.47,46.4,46.41,45681.0,44.4568,44.4664,44.3994,44.409,45681.0
2019-03-15 14:15:00,46.42,46.45,46.4,46.41,21027.0,44.4185,44.4472,44.3994,44.409,21027.0
2019-03-15 14:20:00,46.4,46.41,46.33,46.35,63200.0,44.3994,44.409,44.3324,44.3515,63200.0
2019-03-15 14:25:00,46.36,46.41,46.36,46.39,23265.0,44.3611,44.409,44.3611,44.3898,23265.0
2019-03-15 14:30:00,46.39,46.45,46.38,46.45,27651.0,44.3898,44.4472,44.3803,44.4472,27651.0
2019-03-15 14:35:00,46.45,46.49,46.4,46.47,69664.0,44.4472,44.4855,44.3994,44.4664,69664.0
2019-03-15 14:40:00,46.46,46.5,46.45,46.47,24220.0,44.4568,44.4951,44.4472,44.4664,24220.0
2019-03-15 14:45:00,46.46,46.49,46.45,46.48,23454.0,44.4568,44.4855,44.4472,44.4759,23454.0
2019-03-15 14:50:00,46.46,46.46,46.39,46.43,13294.0,44.4568,44.4568,44.3898,44.4281,13294.0
2019-03-15 14:55:00,46.44,46.44,46.41,46.44,11356.0,44.4377,44.4377,44.409,44.4377,11356.0
2019-03-15 15:00:00,46.43,46.43,46.39,46.39,15327.0,44.4281,44.4281,44.3898,44.3898,15327.0
2019-03-15 15:05:00,46.4,46.41,46.35,46.36,23486.0,44.3994,44.409,44.3515,44.3611,23486.0
2019-03-15 15:10:00,46.35,46.36,46.31,46.33,39310.0,44.3515,44.3611,44.3133,44.3324,39310.0
2019-03-15 15:15:00,46.32,46.34,46.28,46.33,35637.0,44.3228,44.342,44.2846,44.3324,35637.0
2019-03-15 15:20:00,46.32,46.41,46.32,46.41,114086.0,44.3228,44.409,44.3228,44.409,114086.0
2019-03-15 15:25:00,46.4,46.43,46.38,46.4,42971.0,44.3994,44.4281,44.3803,44.3994,42971.0
2019-03-15 15:30:00,46.39,46.4,46.31,46.34,82056.0,44.3898,44.3994,44.3133,44.342,82056.0
2019-03-15 15:35:00,46.35,46.36,46.27,46.28,42361.0,44.3515,44.3611,44.275,44.2846,42361.0
2019-03-15 15:40:00,46.3,46.39,46.3,46.38,32702.0,44.3037,44.3898,44.3037,44.3803,32702.0
2019-03-15 15:45:00,46.36,46.36,46.29,46.34,39795.0,44.3611,44.3611,44.2941,44.342,39795.0
2019-03-15 15:50:00,46.33,46.33,46.12,46.13,89067.0,44.3324,44.3324,44.1315,44.141,89067.0
2019-03-15 15:55:00,46.14,46.35,46.14,46.34,149487.0,44.1506,44.3515,44.1506,44.342,149487.0
2019-03-18 09:30:00,46.45,46.6,46.44,46.57,213187.0,44.4472,44.5908,44.4377,44.5621,213187.0
2019-03-18 09:35:00,46.57,46.62,46.52,46.54,146014.0,44.5621,44.6099,44.5142,44.5334,146014.0
2019-03-18 09:40:00,46.55,46.68,46.54,46.66,123071.0,44.5429,44.6673,44.5334,44.6482,123071.0
2019-03-18 09:45:00,46.66,46.8,46.62,46.77,157605.0,44.6482,44.7821,44.6099,44.7534,157605.0
2019-03-18 09:50:00,46.77,46.85,46.75,46.8,132403.0,44.7534,44.83,44.7343,44.7821,132403.0
2019-03-18 09:55:00,46.79,46.87,46.75,46.86,50442.0,44.7726,44.8491,44.7343,44.8396,50442.0
2019-03-18 10:00:00,46.87,46.93,46.86,46.88,143347.0,44.8491,44.9065,44.8396,44.8587,143347.0
2019-03-18 10:05:00,46.88,46.92,46.85,46.9,57787.0,44.8587,44.897,44.83,44.8778,57787.0
2019-03-18 10:10:00,46.91,46.96,46.75,46.76,128047.0,44.8874,44.9352,44.7343,44.7439,128047.0
2019-03-18 10:15:00,46.76,46.85,46.73,46.85,121719.0,44.7439,44.83,44.7152,44.83,121719.0
2019-03-18 10:20:00,46.85,46.88,46.81,46.82,81228.0,44.83,44.8587,44.7917,44.8013,81228.0
2019-03-18 10:25:00,46.81,46.88,46.81,46.84,71830.0,44.7917,44.8587,44.7917,44.8204,71830.0
2019-03-18 10:30:00,46.85,46.87,46.8,46.82,95260.0,44.83,44.8491,44.7821,44.8013,95260.0
2019-03-18 10:35:00,46.82,46.82,46.69,46.71,124075.0,44.8013,44.8013,44.6769,44.696,124075.0
2019-03-18 10:40:00,46.71,46.78,46.71,46.78,51844.0,44.696,44.763,44.696,44.763,51844.0
2019-03-18 10:45:00,46.75,46.86,46.72,46.86,54670.0,44.7343,44.8396,44.7056,44.8396,54670.0
2019-03-18 10:50:00,46.87,46.97,46.87,46.9,72688.0,44.8491,44.9448,44.8491,44.8778,72688.0
2019-03-18 10:55:00,46.9,46.91,46.85,46.9,41896.0,44.8778,44.8874,44.83,44.8778,41896.0
2019-03-18 11:00:00,46.9,46.92,46.81,46.86,49580.0,44.8778,44.897,44.7917,44.8396,49580.0
2019-03-18 11:05:00,46.86,46.88,46.84,46.87,19316.0,44.8396,44.8587,44.8204,44.8491,19316.0
2019-03-18 11:10:00,46.86,46.86,46.78,46.78,21049.0,44.8396,44.8396,44.763,44.763,21049.0
2019-03-18 11:15:00,46.79,46.8,46.67,46.67,43392.0,44.7726,44.7821,44.6577,44.6577,43392.0
2019-03-18 11:20:00,46.67,46.67,46.47,46.49,83735.0,44.6577,44.6577,44.4664,44.4855,83735.0
2019-03-18 11:25:00,46.48,46.49,46.41,46.48,81306.0,44.4759,44.4855,44.409,44.4759,81306.0
2019-03-18 11:30:00,46.47,46.47,46.36,46.37,56450.0,44.4664,44.4664,44.3611,44.3707,56450.0
2019-03-18 11:35:00,46.38,46.41,46.31,46.41,54961.0,44.3803,44.409,44.3133,44.409,54961.0
2019-03-18 11:40:00,46.41,46.46,46.39,46.41,56336.0,44.409,44.4568,44.3898,44.409,56336.0
2019-03-18 11:45:00,46.41,46.5,46.4,46.49,49212.0,44.409,44.4951,44.3994,44.4855,49212.0
2019-03-18 11:50:00,46.5,46.56,46.43,46.47,141074.0,44.4951,44.5525,44.4281,44.4664,141074.0
2019-03-18 11:55:00,46.48,46.51,46.45,46.46,68715.0,44.4759,44.5046,44.4472,44.4568,68715.0
2019-03-18 12:00:00,46.46,46.51,46.39,46.42,36548.0,44.4568,44.5046,44.3898,44.4185,36548.0
2019-03-18 12:05:00,46.41,46.45,46.39,46.42,17053.0,44.409,44.4472,44.3898,44.4185,17053.0
2019-03-18 12:10:00,46.4,46.46,46.39,46.46,30788.0,44.3994,44.4568,44.3898,44.4568,30788.0
2019-03-18 12:15:00,46.46,46.48,46.4,46.4,38431.0,44.4568,44.4759,44.3994,44.3994,38431.0
2019-03-18 12:20:00,46.38,46.5,46.38,46.46,42728.0,44.3803,44.4951,44.3803,44.4568,42728.0
2019-03-18 12:25:00,46.46,46.51,46.44,46.49,21367.0,44.4568,44.5046,44.4377,44.4855,21367.0
2019-03-18 12:30:00,46.48,46.48,46.38,46.41,20694.0,44.4759,44.4759,44.3803,44.409,20694.0
2019-03-18 12:35:00,46.41,46.52,46.41,46.52,49562.0,44.409,44.5142,44.409,44.5142,49562.0
2019-03-18 12:40:00,46.51,46.54,46.51,46.54,79465.0,44.5046,44.5334,44.5046,44.5334,79465.0
2019-03-18 12:45:00,46.54,46.59,46.54,46.59,54698.0,44.5334,44.5812,44.5334,44.5812,54698.0
2019-03-18 12:50:00,46.59,46.66,46.55,46.64,31998.0,44.5812,44.6482,44.5429,44.629,31998.0
2019-03-18 12:55:00,46.64,46.66,46.58,46.62,51163.0,44.629,44.6482,44.5716,44.6099,51163.0
2019-03-18 13:00:00,46.61,46.64,46.59,46.59,19669.0,44.6003,44.629,44.5812,44.5812,19669.0
2019-03-18 13:05:00,46.58,46.65,46.58,46.63,14161.0,44.5716,44.6386,44.5716,44.6195,14161.0
2019-03-18 13:10:00,46.62,46.66,46.61,46.63,46900.0,44.6099,44.6482,44.6003,44.6195,46900.0
2019-03-18 13:15:00,46.62,46.62,46.57,46.58,16103.0,44.6099,44.6099,44.5621,44.5716,16103.0
2019-03-18 13:20:00,46.58,46.62,46.57,46.62,12017.0,44.5716,44.6099,44.5621,44.6099,12017.0
2019-03-18 13:25:00,46.62,46.65,46.61,46.61,36678.0,44.6099,44.6386,44.6003,44.6003,36678.0
2019-03-18 13:30:00,46.62,46.62,46.58,46.59,28307.0,44.6099,44.6099,44.5716,44.5812,28307.0
2019-03-18 13:35:00,46.59,46.65,46.59,46.65,14150.0,44.5812,44.6386,44.5812,44.6386,14150.0
2019-03-18 13:40:00,46.65,46.72,46.65,46.72,26888.0,44.6386,44.7056,44.6386,44.7056,26888.0
2019-03-18 13:45:00,46.73,46.73,46.67,46.69,16582.0,44.7152,44.7152,44.6577,44.6769,16582.0
2019-03-18 13:50:00,46.69,46.71,46.67,46.7,29391.0,44.6769,44.696,44.6577,44.6865,29391.0
2019-03-18 13:55:00,46.7,46.7,46.67,46.68,8297.0,44.6865,44.6865,44.6577,44.6673,8297.0
2019-03-18 14:00:00,46.69,46.74,46.65,46.68,10768.0,44.6769,44.7247,44.6386,44.6673,10768.0
2019-03-18 14:05:00,46.68,46.69,46.65,46.65,13336.0,44.6673,44.6769,44.6386,44.6386,13336.0
2019-03-18 14:10:00,46.66,46.68,46.63,46.63,7221.0,44.6482,44.6673,44.6195,44.6195,7221.0
2019-03-18 14:15:00,46.63,46.67,46.63,46.66,13196.0,44.6195,44.6577,44.6195,44.6482,13196.0
2019-03-18 14:20:00,46.66,46.68,46.64,46.68,7004.0,44.6482,44.6673,44.629,44.6673,7004.0
2019-03-18 14:25:00,46.67,46.7,46.67,46.68,13099.0,44.6577,44.6865,44.6577,44.6673,13099.0
2019-03-18 14:30:00,46.69,46.7,46.65,46.65,6609.0,44.6769,44.6865,44.6386,44.6386,6609.0
2019-03-18 14:35:00,46.68,46.76,46.67,46.72,27613.0,44.6673,44.7439,44.6577,44.7056,27613.0
2019-03-18 14:40:00,46.73,46.79,46.73,46.76,18452.0,44.7152,44.7726,44.7152,44.7439,18452.0
2019-03-18 14:45:00,46.76,46.79,46.75,46.78,16278.0,44.7439,44.7726,44.7343,44.763,16278.0
2019-03-18 14:50:00,46.77,46.77,46.72,46.74,10706.0,44.7534,44.7534,44.7056,44.7247,10706.0
2019-03-18 14:55:00,46.73,46.76,46.7,46.72,43884.0,44.7152,44.7439,44.6865,44.7056,43884.0
2019-03-18 15:00:00,46.74,46.74,46.66,46.67,25030.0,44.7247,44.7247,44.6482,44.6577,25030.0
2019-03-18 15:05:00,46.67,46.67,46.65,46.66,23160.0,44.6577,44.6577,44.6386,44.6482,23160.0
2019-03-18 15:10:00,46.67,46.69,46.58,46.63,35820.0,44.6577,44.6769,44.5716,44.6195,35820.0
2019-03-18 15:15:00,46.63,46.71,46.62,46.71,34938.0,44.6195,44.696,44.6099,44.696,34938.0
2019-03-18 15:20:00,46.69,46.71,46.64,46.65,25916.0,44.6769,44.696,44.629,44.6386,25916.0
2019-03-18 15:25:00,46.65,46.7,46.63,46.63,19316.0,44.6386,44.6865,44.6195,44.6195,19316.0
2019-03-18 15:30:00,46.64,46.72,46.64,46.7,12486.0,44.629,44.7056,44.629,44.6865,12486.0
2019-03-18 15:35:00,46.69,46.69,46.64,46.66,17907.0,44.6769,44.6769,44.629,44.6482,17907.0
2019-03-18 15:40:00,46.65,46.83,46.64,46.82,63746.0,44.6386,44.8109,44.629,44.8013,63746.0
2019-03-18 15:45:00,46.83,46.93,46.83,46.9,63819.0,44.8109,44.9065,44.8109,44.8778,63819.0
2019-03-18 15:50:00,46.89,46.9,46.8,46.81,40743.0,44.8683,44.8778,44.7821,44.7917,40743.0
2019-03-18 15:55:00,46.81,46.85,46.76,46.85,128485.0,44.7917,44.83,44.7439,44.83,128485.0
2019-03-19 09:30:00,47.4,47.5,47.36,47.38,191834.0,45.3563,45.452,45.318,45.3371,191834.0
2019-03-19 09:35:00,47.37,47.51,47.37,47.45,91307.0,45.3276,45.4615,45.3276,45.4041,91307.0
2019-03-19 09:40:00,47.43,47.44,47.29,47.37,94406.0,45.385,45.3946,45.251,45.3276,94406.0
2019-03-19 09:45:00,47.38,47.43,47.31,47.39,80209.0,45.3371,45.385,45.2702,45.3467,80209.0
2019-03-19 09:50:00,47.37,47.38,47.31,47.33,96743.0,45.3276,45.3371,45.2702,45.2893,96743.0
2019-03-19 09:55:00,47.31,47.35,47.22,47.23,57129.0,45.2702,45.3084,45.184,45.1936,57129.0
2019-03-19 10:00:00,47.23,47.34,47.22,47.28,58699.0,45.1936,45.2989,45.184,45.2414,58699.0
2019-03-19 10:05:00,47.29,47.39,47.25,47.39,41195.0,45.251,45.3467,45.2127,45.3467,41195.0
2019-03-19 10:10:00,47.39,47.41,47.35,47.38,41826.0,45.3467,45.3658,45.3084,45.3371,41826.0
2019-03-19 10:15:00,47.37,47.52,47.37,47.5,90462.0,45.3276,45.4711,45.3276,45.452,90462.0
2019-03-19 10:20:00,47.49,47.5,47.4,47.41,59437.0,45.4424,45.452,45.3563,45.3658,59437.0
2019-03-19 10:25:00,47.4,47.43,47.26,47.28,94772.0,45.3563,45.385,45.2223,45.2414,94772.0
2019-03-19 10:30:00,47.27,47.37,47.27,47.34,59036.0,45.2319,45.3276,45.2319,45.2989,59036.0
2019-03-19 10:35:00,47.35,47.43,47.35,47.42,54856.0,45.3084,45.385,45.3084,45.3754,54856.0
2019-03-19 10:40:00,47.4,47.42,47.34,47.35,34756.0,45.3563,45.3754,45.2989,45.3084,34756.0
2019-03-19 10:45:00,47.34,47.38,47.31,47.35,60684.0,45.2989,45.3371,45.2702,45.3084,60684.0
2019-03-19 10:50:00,47.35,47.36,47.29,47.32,21967.0,45.3084,45.318,45.251,45.2797,21967.0
2019-03-19 10:55:00,47.32,47.32,47.14,47.15,80200.0,45.2797,45.2797,45.1075,45.1171,80200.0
2019-03-19 11:00:00,47.16,47.28,47.16,47.26,75164.0,45.1266,45.2414,45.1266,45.2223,75164.0
2019-03-19 11:05:00,47.27,47.27,47.19,47.23,28640.0,45.2319,45.2319,45.1553,45.1936,28640.0
2019-03-19 11:10:00,47.23,47.33,47.16,47.32,25420.0,45.1936,45.2893,45.1266,45.2797,25420.0
2019-03-19 11:15:00,47.33,47.33,47.28,47.3,40471.0,45.2893,45.2893,45.2414,45.2606,40471.0
2019-03-19 11:20:00,47.31,47.37,47.31,47.36,25369.0,45.2702,45.3276,45.2702,45.318,25369.0
2019-03-19 11:25:00,47.36,47.42,47.36,47.39,24961.0,45.318,45.3754,45.318,45.3467,24961.0
2019-03-19 11:30:00,47.37,47.4,47.32,47.37,11968.0,45.3276,45.3563,45.2797,45.3276,11968.0
2019-03-19 11:35:00,47.38,47.43,47.37,47.41,11849.0,45.3371,45.385,45.3276,45.3658,11849.0
2019-03-19 11:40:00,47.42,47.45,47.41,47.44,20425.0,45.3754,45.4041,45.3658,45.3946,20425.0
2019-03-19 11:45:00,47.44,47.56,47.42,47.55,97865.0,45.3946,45.5094,45.3754,45.4998,97865.0
2019-03-19 11:50:00,47.56,47.59,47.53,47.53,42363.0,45.5094,45.5381,45.4807,45.4807,42363.0
2019-03-19 11:55:00,47.54,47.72,47.54,47.71,87740.0,45.4902,45.6625,45.4902,45.6529,87740.0
2019-03-19 12:00:00,47.72,47.81,47.7,47.71,61646.0,45.6625,45.7486,45.6433,45.6529,61646.0
2019-03-19 12:05:00,47.72,47.79,47.7,47.71,56469.0,45.6625,45.7295,45.6433,45.6529,56469.0
2019-03-19 12:10:00,47.71,47.74,47.69,47.73,19876.0,45.6529,45.6816,45.6338,45.672,19876.0
2019-03-19 12:15:00,47.72,47.72,47.66,47.67,12404.0,45.6625,45.6625,45.6051,45.6146,12404.0
2019-03-19 12:20:00,47.67,47.69,47.62,47.66,68763.0,45.6146,45.6338,45.5668,45.6051,68763.0
2019-03-19 12:25:00,47.65,47.66,47.61,47.63,27308.0,45.5955,45.6051,45.5572,45.5764,27308.0
2019-03-19 12:30:00,47.63,47.68,47.6,47.63,32311.0,45.5764,45.6242,45.5477,45.5764,32311.0
2019-03-19 12:35:00,47.62,47.62,47.54,47.55,52596.0,45.5668,45.5668,45.4902,45.4998,52596.0
2019-03-19 12:40:00,47.54,47.61,47.52,47.53,41858.0,45.4902,45.5572,45.4711,45.4807,41858.0
2019-03-19 12:45:00,47.54,47.55,46.96,47.02,348034.0,45.4902,45.4998,44.9352,44.9927,348034.0
2019-03-19 12:50:00,47.01,47.2,46.98,47.06,122620.0,44.9831,45.1649,44.9544,45.0309,122620.0
2019-03-19 12:55:00,47.07,47.42,47.04,47.42,137760.0,45.0405,45.3754,45.0118,45.3754,137760.0
2019-03-19 13:00:00,47.42,47.42,47.29,47.36,65461.0,45.3754,45.3754,45.251,45.318,65461.0
2019-03-19 13:05:00,47.39,47.42,47.3,47.32,51635.0,45.3467,45.3754,45.2606,45.2797,51635.0
2019-03-19 13:10:00,47.33,47.47,47.3,47.46,89852.0,45.2893,45.4233,45.2606,45.4137,89852.0
2019-03-19 13:15:00,47.45,47.47,47.41,47.41,61628.0,45.4041,45.4233,45.3658,45.3658,61628.0
2019-03-19 13:20:00,47.42,47.47,47.39,47.39,39808.0,45.3754,45.4233,45.3467,45.3467,39808.0
2019-03-19 13:25:00,47.42,47.43,47.37,47.37,47395.0,45.3754,45.385,45.3276,45.3276,47395.0
2019-03-19 13:30:00,47.37,47.4,47.34,47.4,100552.0,45.3276,45.3563,45.2989,45.3563,100552.0
2019-03-19 13:35:00,47.38,47.43,47.38,47.38,58261.0,45.3371,45.385,45.3371,45.3371,58261.0
2019-03-19 13:40:00,47.39,47.4,47.3,47.31,26272.0,45.3467,45.3563,45.2606,45.2702,26272.0
2019-03-19 13:45:00,47.31,47.31,47.23,47.29,40074.0,45.2702,45.2702,45.1936,45.251,40074.0
2019-03-19 13:50:00,47.28,47.31,47.22,47.22,59791.0,45.2414,45.2702,45.184,45.184,59791.0
2019-03-19 13:55:00,47.23,47.27,47.2,47.21,39373.0,45.1936,45.2319,45.1649,45.1745,39373.0
2019-03-19 14:00:00,47.22,47.27,47.2,47.27,39938.0,45.184,45.2319,45.1649,45.2319,39938.0
2019-03-19 14:05:00,47.27,47.3,47.15,47.21,51723.0,45.2319,45.2606,45.1171,45.1745,51723.0
2019-03-19 14:10:00,47.2,47.22,47.07,47.13,75558.0,45.1649,45.184,45.0405,45.0979,75558.0
2019-03-19 14:15:00,47.11,47.14,47.02,47.13,58423.0,45.0788,45.1075,44.9927,45.0979,58423.0
2019-03-19 14:20:00,47.14,47.18,47.09,47.09,22444.0,45.1075,45.1458,45.0596,45.0596,22444.0
2019-03-19 14:25:00,47.1,47.21,47.1,47.21,25345.0,45.0692,45.1745,45.0692,45.1745,25345.0
2019-03-19 14:30:00,47.21,47.22,47.16,47.19,71694.0,45.1745,45.184,45.1266,45.1553,71694.0
2019-03-19 14:35:00,47.2,47.26,47.19,47.22,55880.0,45.1649,45.2223,45.1553,45.184,55880.0
2019-03-19 14:40:00,47.22,47.32,47.21,47.31,52712.0,45.184,45.2797,45.1745,45.2702,52712.0
2019-03-19 14:45:00,47.31,47.32,47.24,47.24,36021.0,45.2702,45.2797,45.2032,45.2032,36021.0
2019-03-19 14:50:00,47.24,47.24,47.14,47.21,37381.0,45.2032,45.2032,45.1075,45.1745,37381.0
2019-03-19 14:55:00,47.21,47.22,47.01,47.07,132065.0,45.1745,45.184,44.9831,45.0405,132065.0
2019-03-19 15:00:00,47.08,47.1,46.98,47.06,76312.0,45.0501,45.0692,44.9544,45.0309,76312.0
2019-03-19 15:05:00,47.06,47.13,47.04,47.06,31911.0,45.0309,45.0979,45.0118,45.0309,31911.0
2019-03-19 15:10:00,47.06,47.06,46.9,46.92,61493.0,45.0309,45.0309,44.8778,44.897,61493.0
2019-03-19 15:15:00,46.92,46.94,46.82,46.84,100295.0,44.897,44.9161,44.8013,44.8204,100295.0
2019-03-19 15:20:00,46.84,46.84,46.68,46.7,133794.0,44.8204,44.8204,44.6673,44.6865,133794.0
2019-03-19 15:25:00,46.68,46.73,46.62,46.67,60040.0,44.6673,44.7152,44.6099,44.6577,60040.0
2019-03-19 15:30:00,46.66,46.75,46.57,46.71,116593.0,44.6482,44.7343,44.5621,44.696,116593.0
2019-03-19 15:35:00,46.7,46.7,46.5,46.51,82633.0,44.6865,44.6865,44.4951,44.5046,82633.0
2019-03-19 15:40:00,46.5,46.5,46.34,46.4,128108.0,44.4951,44.4951,44.342,44.3994,128108.0
2019-03-19 15:45:00,46.39,46.64,46.39,46.63,177104.0,44.3898,44.629,44.3898,44.6195,177104.0
2019-03-19 15:50:00,46.64,46.66,46.5,46.5,86563.0,44.629,44.6482,44.4951,44.4951,86563.0
2019-03-19 15:55:00,46.5,46.88,46.49,46.85,201327.0,44.4951,44.8587,44.4855,44.83,201327.0
2019-03-20 09:30:00,46.72,46.73,46.43,46.47,174961.0,44.7056,44.7152,44.4281,44.4664,174961.0
2019-03-20 09:35:00,46.49,46.49,46.33,46.35,98840.0,44.4855,44.4855,44.3324,44.3515,98840.0
2019-03-20 09:40:00,46.34,46.46,46.3,46.46,56961.0,44.342,44.4568,44.3037,44.4568,56961.0
2019-03-20 09:45:00,46.47,46.48,46.36,46.46,43282.0,44.4664,44.4759,44.3611,44.4568,43282.0
2019-03-20 09:50:00,46.47,46.52,46.41,46.41,21675.0,44.4664,44.5142,44.409,44.409,21675.0
2019-03-20 09:55:00,46.4,46.45,46.28,46.28,85421.0,44.3994,44.4472,44.2846,44.2846,85421.0
2019-03-20 10:00:00,46.28,46.43,46.27,46.39,108565.0,44.2846,44.4281,44.275,44.3898,108565.0
2019-03-20 10:05:00,46.39,46.53,46.35,46.44,123678.0,44.3898,44.5238,44.3515,44.4377,123678.0
2019-03-20 10:10:00,46.41,46.41,46.28,46.34,65228.0,44.409,44.409,44.2846,44.342,65228.0
2019-03-20 10:15:00,46.32,46.33,46.24,46.29,89779.0,44.3228,44.3324,44.2463,44.2941,89779.0
2019-03-20 10:20:00,46.28,46.33,46.17,46.26,75069.0,44.2846,44.3324,44.1793,44.2654,75069.0
2019-03-20 10:25:00,46.26,46.39,46.25,46.35,84472.0,44.2654,44.3898,44.2559,44.3515,84472.0
2019-03-20 10:30:00,46.35,46.44,46.3,46.32,131732.0,44.3515,44.4377,44.3037,44.3228,131732.0
2019-03-20 10:35:00,46.32,46.39,46.25,46.31,78183.0,44.3228,44.3898,44.2559,44.3133,78183.0
2019-03-20 10:40:00,46.32,46.39,46.27,46.37,44606.0,44.3228,44.3898,44.275,44.3707,44606.0
2019-03-20 10:45:00,46.37,46.48,46.37,46.45,79009.0,44.3707,44.4759,44.3707,44.4472,79009.0
2019-03-20 10:50:00,46.44,46.47,46.4,46.41,36121.0,44.4377,44.4664,44.3994,44.409,36121.0
2019-03-20 10:55:00,46.41,46.48,46.4,46.45,39082.0,44.409,44.4759,44.3994,44.4472,39082.0
2019-03-20 11:00:00,46.46,46.56,46.45,46.48,100700.0,44.4568,44.5525,44.4472,44.4759,100700.0
2019-03-20 11:05:00,46.48,46.53,46.46,46.51,32076.0,44.4759,44.5238,44.4568,44.5046,32076.0
2019-03-20 11:10:00,46.51,46.51,46.42,46.43,30584.0,44.5046,44.5046,44.4185,44.4281,30584.0
2019-03-20 11:15:00,46.41,46.5,46.35,46.47,43425.0,44.409,44.4951,44.3515,44.4664,43425.0
2019-03-20 11:20:00,46.47,46.5,46.42,46.42,23526.0,44.4664,44.4951,44.4185,44.4185,23526.0
2019-03-20 11:25:00,46.42,46.45,46.38,46.43,42645.0,44.4185,44.4472,44.3803,44.4281,42645.0
2019-03-20 11:30:00,46.43,46.47,46.34,46.37,34742.0,44.4281,44.4664,44.342,44.3707,34742.0
2019-03-20 11:35:00,46.34,46.37,46.31,46.32,49464.0,44.342,44.3707,44.3133,44.3228,49464.0
2019-03-20 11:40:00,46.32,46.32,46.23,46.25,31800.0,44.3228,44.3228,44.2367,44.2559,31800.0
2019-03-20 11:45:00,46.25,46.31,46.17,46.2,65475.0,44.2559,44.3133,44.1793,44.208,65475.0
2019-03-20 11:50:00,46.2,46.27,46.11,46.16,59237.0,44.208,44.275,44.1219,44.1697,59237.0
2019-03-20 11:55:00,46.15,46.15,45.96,46.02,119247.0,44.1602,44.1602,43.9784,44.0358,119247.0
2019-03-20 12:00:00,46.03,46.11,46.03,46.1,88611.0,44.0453,44.1219,44.0453,44.1123,88611.0
2019-03-20 12:05:00,46.09,46.2,46.09,46.2,38089.0,44.1028,44.208,44.1028,44.208,38089.0
2019-03-20 12:10:00,46.19,46.19,46.14,46.15,43422.0,44.1984,44.1984,44.1506,44.1602,43422.0
2019-03-20 12:15:00,46.17,46.23,46.16,46.19,13967.0,44.1793,44.2367,44.1697,44.1984,13967.0
2019-03-20 12:20:00,46.17,46.19,46.12,46.13,43624.0,44.1793,44.1984,44.1315,44.141,43624.0
2019-03-20 12:25:00,46.13,46.22,46.13,46.19,79220.0,44.141,44.2272,44.141,44.1984,79220.0
2019-03-20 12:30:00,46.2,46.21,45.8,45.93,205126.0,44.208,44.2176,43.8253,43.9497,205126.0
2019-03-20 12:35:00,45.91,46.0,45.81,45.99,117485.0,43.9305,44.0166,43.8348,44.0071,117485.0
2019-03-20 12:40:00,45.97,46.05,45.95,45.98,46173.0,43.9879,44.0645,43.9688,43.9975,46173.0
2019-03-20 12:45:00,46.0,46.08,45.95,46.04,96935.0,44.0166,44.0932,43.9688,44.0549,96935.0
2019-03-20 12:50:00,46.04,46.09,45.99,46.02,76065.0,44.0549,44.1028,44.0071,44.0358,76065.0
2019-03-20 12:55:00,46.02,46.11,46.02,46.1,35431.0,44.0358,44.1219,44.0358,44.1123,35431.0
2019-03-20 13:00:00,46.1,46.12,46.05,46.11,24491.0,44.1123,44.1315,44.0645,44.1219,24491.0
2019-03-20 13:05:00,46.12,46.16,46.09,46.11,83839.0,44.1315,44.1697,44.1028,44.1219,83839.0
2019-03-20 13:10:00,46.12,46.18,46.12,46.15,42052.0,44.1315,44.1889,44.1315,44.1602,42052.0
2019-03-20 13:15:00,46.15,46.15,46.08,46.11,89737.0,44.1602,44.1602,44.0932,44.1219,89737.0
2019-03-20 13:20:00,46.12,46.14,46.06,46.11,15796.0,44.1315,44.1506,44.0741,44.1219,15796.0
2019-03-20 13:25:00,46.1,46.14,46.06,46.06,24540.0,44.1123,44.1506,44.0741,44.0741,24540.0
2019-03-20 13:30:00,46.04,46.11,46.04,46.1,34577.0,44.0549,44.1219,44.0549,44.1123,34577.0
2019-03-20 13:35:00,46.1,46.19,46.1,46.18,19745.0,44.1123,44.1984,44.1123,44.1889,19745.0
2019-03-20 13:40:00,46.18,46.19,46.13,46.15,33650.0,44.1889,44.1984,44.141,44.1602,33650.0
2019-03-20 13:45:00,46.17,46.19,46.12,46.16,16979.0,44.1793,44.1984,44.1315,44.1697,16979.0
2019-03-20 13:50:00,46.17,46.18,46.1,46.18,54999.0,44.1793,44.1889,44.1123,44.1889,54999.0
2019-03-20 13:55:00,46.19,46.26,46.15,46.24,47794.0,44.1984,44.2654,44.1602,44.2463,47794.0
2019-03-20 14:00:00,46.27,46.92,46.27,46.86,318411.0,44.275,44.897,44.275,44.8396,318411.0
2019-03-20 14:05:00,46.91,47.06,46.76,46.83,253628.0,44.8874,45.0309,44.7439,44.8109,253628.0
2019-03-20 14:10:00,46.85,47.05,46.85,47.0,207978.0,44.83,45.0214,44.83,44.9735,207978.0
2019-03-20 14:15:00,47.0,47.02,46.76,46.8,204968.0,44.9735,44.9927,44.7439,44.7821,204968.0
2019-03-20 14:20:00,46.77,46.99,46.72,46.96,244209.0,44.7534,44.964,44.7056,44.9352,244209.0
2019-03-20 14:25:00,46.98,47.19,46.97,47.18,288119.0,44.9544,45.1553,44.9448,45.1458,288119.0
2019-03-20 14:30:00,47.18,47.3,47.03,47.22,192043.0,45.1458,45.2606,45.0022,45.184,192043.0
2019-03-20 14:35:00,47.23,47.32,47.17,47.28,169891.0,45.1936,45.2797,45.1362,45.2414,169891.0
2019-03-20 14:40:00,47.29,47.32,47.14,47.21,109162.0,45.251,45.2797,45.1075,45.1745,109162.0
2019-03-20 14:45:00,47.2,47.37,47.16,47.28,97167.0,45.1649,45.3276,45.1266,45.2414,97167.0
2019-03-20 14:50:00,47.29,47.38,47.19,47.19,112036.0,45.251,45.3371,45.1553,45.1553,112036.0
2019-03-20 14:55:00,47.21,47.25,47.11,47.21,114246.0,45.1745,45.2127,45.0788,45.1745,114246.0
2019-03-20 15:00:00,47.25,47.31,46.97,47.01,147999.0,45.2127,45.2702,44.9448,44.9831,147999.0
2019-03-20 15:05:00,47.01,47.05,46.9,47.04,128520.0,44.9831,45.0214,44.8778,45.0118,128520.0
2019-03-20 15:10:00,47.05,47.1,46.92,47.04,60938.0,45.0214,45.0692,44.897,45.0118,60938.0
2019-03-20 15:15:00,47.07,47.1,46.97,47.0,75937.0,45.0405,45.0692,44.9448,44.9735,75937.0
2019-03-20 15:20:00,47.04,47.07,46.94,46.95,32554.0,45.0118,45.0405,44.9161,44.9257,32554.0
2019-03-20 15:25:00,46.95,46.99,46.87,46.94,61350.0,44.9257,44.964,44.8491,44.9161,61350.0
2019-03-20 15:30:00,46.93,46.93,46.38,46.47,145513.0,44.9065,44.9065,44.3803,44.4664,145513.0
2019-03-20 15:35:00,46.47,46.59,46.46,46.49,181306.0,44.4664,44.5812,44.4568,44.4855,181306.0
2019-03-20 15:40:00,46.5,46.58,46.44,46.53,72253.0,44.4951,44.5716,44.4377,44.5238,72253.0
2019-03-20 15:45:00,46.52,46.75,46.52,46.6,115255.0,44.5142,44.7343,44.5142,44.5908,115255.0
2019-03-20 15:50:00,46.6,46.6,46.42,46.45,90812.0,44.5908,44.5908,44.4185,44.4472,90812.0
2019-03-20 15:55:00,46.44,46.56,46.35,46.36,284827.0,44.4377,44.5525,44.3515,44.3611,284827.0
2019-03-21 09:30:00,45.93,46.18,45.91,46.17,187791.0,43.9497,44.1889,43.9305,44.1793,187791.0
2019-03-21 09:35:00,46.18,46.5,46.18,46.38,221088.0,44.1889,44.4951,44.1889,44.3803,221088.0
2019-03-21 09:40:00,46.38,46.51,46.38,46.46,166025.0,44.3803,44.5046,44.3803,44.4568,166025.0
2019-03-21 09:45:00,46.46,46.61,46.45,46.57,79092.0,44.4568,44.6003,44.4472,44.5621,79092.0
2019-03-21 09:50:00,46.57,46.63,46.51,46.62,81224.0,44.5621,44.6195,44.5046,44.6099,81224.0
2019-03-21 09:55:00,46.62,46.81,46.61,46.66,153917.0,44.6099,44.7917,44.6003,44.6482,153917.0
2019-03-21 10:00:00,46.65,46.76,46.64,46.73,107493.0,44.6386,44.7439,44.629,44.7152,107493.0
2019-03-21 10:05:00,46.74,46.9,46.73,46.83,114107.0,44.7247,44.8778,44.7152,44.8109,114107.0
2019-03-21 10:10:00,46.84,46.9,46.78,46.8,101338.0,44.8204,44.8778,44.763,44.7821,101338.0
2019-03-21 10:15:00,46.81,46.81,46.7,46.71,100149.0,44.7917,44.7917,44.6865,44.696,100149.0
2019-03-21 10:20:00,46.72,46.8,46.7,46.78,98138.0,44.7056,44.7821,44.6865,44.763,98138.0
2019-03-21 10:25:00,46.78,46.95,46.78,46.9,136597.0,44.763,44.9257,44.763,44.8778,136597.0
2019-03-21 10:30:00,46.9,46.97,46.84,46.96,99575.0,44.8778,44.9448,44.8204,44.9352,99575.0
2019-03-21 10:35:00,46.97,47.01,46.88,46.98,169427.0,44.9448,44.9831,44.8587,44.9544,169427.0
2019-03-21 10:40:00,46.98,47.02,46.89,46.98,81467.0,44.9544,44.9927,44.8683,44.9544,81467.0
2019-03-21 10:45:00,46.98,47.03,46.88,46.93,125205.0,44.9544,45.0022,44.8587,44.9065,125205.0
2019-03-21 10:50:00,46.94,47.09,46.92,47.08,85892.0,44.9161,45.0596,44.897,45.0501,85892.0
2019-03-21 10:55:00,47.08,47.15,47.02,47.15,88778.0,45.0501,45.1171,44.9927,45.1171,88778.0
2019-03-21 11:00:00,47.15,47.39,47.14,47.34,289505.0,45.1171,45.3467,45.1075,45.2989,289505.0
2019-03-21 11:05:00,47.36,47.37,47.23,47.26,163953.0,45.318,45.3276,45.1936,45.2223,163953.0
2019-03-21 11:10:00,47.27,47.28,47.22,47.26,58147.0,45.2319,45.2414,45.184,45.2223,58147.0
2019-03-21 11:15:00,47.27,47.32,47.24,47.26,45147.0,45.2319,45.2797,45.2032,45.2223,45147.0
2019-03-21 11:20:00,47.26,47.3,47.23,47.3,25745.0,45.2223,45.2606,45.1936,45.2606,25745.0
2019-03-21 11:25:00,47.31,47.36,47.22,47.24,73495.0,45.2702,45.318,45.184,45.2032,73495.0
2019-03-21 11:30:00,47.25,47.34,47.18,47.26,72284.0,45.2127,45.2989,45.1458,45.2223,72284.0
2019-03-21 11:35:00,47.25,47.34,47.23,47.29,23092.0,45.2127,45.2989,45.1936,45.251,23092.0
2019-03-21 11:40:00,47.28,47.48,47.27,47.42,125748.0,45.2414,45.4328,45.2319,45.3754,125748.0
2019-03-21 11:45:00,47.41,47.51,47.41,47.48,74717.0,45.3658,45.4615,45.3658,45.4328,74717.0
2019-03-21 11:50:00,47.49,47.57,47.47,47.56,39850.0,45.4424,45.5189,45.4233,45.5094,39850.0
2019-03-21 11:55:00,47.55,47.71,47.53,47.69,135974.0,45.4998,45.6529,45.4807,45.6338,135974.0
2019-03-21 12:00:00,47.68,47.7,47.56,47.57,92025.0,45.6242,45.6433,45.5094,45.5189,92025.0
2019-03-21 12:05:00,47.56,47.62,47.51,47.53,69984.0,45.5094,45.5668,45.4615,45.4807,69984.0
2019-03-21 12:10:00,47.55,47.59,47.55,47.55,70591.0,45.4998,45.5381,45.4998,45.4998,70591.0
2019-03-21 12:15:00,47.57,47.6,47.46,47.47,49092.0,45.5189,45.5477,45.4137,45.4233,49092.0
2019-03-21 12:20:00,47.46,47.49,47.43,47.45,58391.0,45.4137,45.4424,45.385,45.4041,58391.0
2019-03-21 12:25:00,47.45,47.45,47.3,47.32,117136.0,45.4041,45.4041,45.2606,45.2797,117136.0
2019-03-21 12:30:00,47.33,47.37,47.28,47.33,56604.0,45.2893,45.3276,45.2414,45.2893,56604.0
2019-03-21 12:35:00,47.35,47.37,47.23,47.31,60129.0,45.3084,45.3276,45.1936,45.2702,60129.0
2019-03-21 12:40:00,47.32,47.39,47.29,47.36,85623.0,45.2797,45.3467,45.251,45.318,85623.0
2019-03-21 12:45:00,47.35,47.36,47.29,47.34,37121.0,45.3084,45.318,45.251,45.2989,37121.0
2019-03-21 12:50:00,47.34,47.39,47.28,47.35,62663.0,45.2989,45.3467,45.2414,45.3084,62663.0
2019-03-21 12:55:00,47.36,47.39,47.34,47.36,41508.0,45.318,45.3467,45.2989,45.318,41508.0
2019-03-21 13:00:00,47.37,47.53,47.37,47.52,127050.0,45.3276,45.4807,45.3276,45.4711,127050.0
2019-03-21 13:05:00,47.52,47.6,47.52,47.56,80177.0,45.4711,45.5477,45.4711,45.5094,80177.0
2019-03-21 13:10:00,47.57,47.61,47.55,47.56,66445.0,45.5189,45.5572,45.4998,45.5094,66445.0
2019-03-21 13:15:00,47.56,47.56,47.49,47.52,24588.0,45.5094,45.5094,45.4424,45.4711,24588.0
2019-03-21 13:20:00,47.49,47.55,47.45,47.54,29524.0,45.4424,45.4998,45.4041,45.4902,29524.0
2019-03-21 13:25:00,47.54,47.63,47.54,47.62,53189.0,45.4902,45.5764,45.4902,45.5668,53189.0
2019-03-21 13:30:00,47.64,47.68,47.6,47.6,75672.0,45.5859,45.6242,45.5477,45.5477,75672.0
2019-03-21 13:35:00,47.61,47.62,47.51,47.52,64476.0,45.5572,45.5668,45.4615,45.4711,64476.0
2019-03-21 13:40:00,47.52,47.61,47.47,47.55,53058.0,45.4711,45.5572,45.4233,45.4998,53058.0
2019-03-21 13:45:00,47.54,47.63,47.51,47.62,109141.0,45.4902,45.5764,45.4615,45.5668,109141.0
2019-03-21 13:50:00,47.63,47.71,47.61,47.7,120718.0,45.5764,45.6529,45.5572,45.6433,120718.0
2019-03-21 13:55:00,47.68,47.69,47.55,47.62,82538.0,45.6242,45.6338,45.4998,45.5668,82538.0
2019-03-21 14:00:00,47.63,47.75,47.62,47.74,142983.0,45.5764,45.6912,45.5668,45.6816,142983.0
2019-03-21 14:05:00,47.74,47.82,47.7,47.8,92963.0,45.6816,45.7582,45.6433,45.739,92963.0
2019-03-21 14:10:00,47.79,47.89,47.77,47.82,152633.0,45.7295,45.8251,45.7103,45.7582,152633.0
2019-03-21 14:15:00,47.82,47.91,47.82,47.85,130992.0,45.7582,45.8443,45.7582,45.7869,130992.0
2019-03-21 14:20:00,47.84,47.94,47.84,47.9,68070.0,45.7773,45.873,45.7773,45.8347,68070.0
2019-03-21 14:25:00,47.91,47.98,47.89,47.98,136984.0,45.8443,45.9113,45.8251,45.9113,136984.0
2019-03-21 14:30:00,47.97,48.02,47.95,47.97,141709.0,45.9017,45.9495,45.8826,45.9017,141709.0
2019-03-21 14:35:00,47.96,48.05,47.94,48.04,71344.0,45.8921,45.9782,45.873,45.9687,71344.0
2019-03-21 14:40:00,48.04,48.06,48.0,48.06,89367.0,45.9687,45.9878,45.9304,45.9878,89367.0
2019-03-21 14:45:00,48.06,48.09,48.04,48.09,47402.0,45.9878,46.0165,45.9687,46.0165,47402.0
2019-03-21 14:50:00,48.09,48.09,48.02,48.05,50947.0,46.0165,46.0165,45.9495,45.9782,50947.0
2019-03-21 14:55:00,48.03,48.04,47.95,47.96,47271.0,45.9591,45.9687,45.8826,45.8921,47271.0
2019-03-21 15:00:00,47.96,48.01,47.89,48.0,75998.0,45.8921,45.94,45.8251,45.9304,75998.0
2019-03-21 15:05:00,48.03,48.17,48.02,48.07,145691.0,45.9591,46.0931,45.9495,45.9974,145691.0
2019-03-21 15:10:00,48.08,48.08,47.82,47.87,118121.0,46.007,46.007,45.7582,45.806,118121.0
2019-03-21 15:15:00,47.88,47.95,47.81,47.95,109949.0,45.8156,45.8826,45.7486,45.8826,109949.0
2019-03-21 15:20:00,47.94,48.01,47.9,48.01,59587.0,45.873,45.94,45.8347,45.94,59587.0
2019-03-21 15:25:00,48.0,48.02,47.9,47.93,76222.0,45.9304,45.9495,45.8347,45.8634,76222.0
2019-03-21 15:30:00,47.93,47.99,47.88,47.94,87771.0,45.8634,45.9208,45.8156,45.873,87771.0
2019-03-21 15:35:00,47.95,48.02,47.89,48.0,56852.0,45.8826,45.9495,45.8251,45.9304,56852.0
2019-03-21 15:40:00,47.99,48.14,47.97,48.12,105828.0,45.9208,46.0644,45.9017,46.0452,105828.0
2019-03-21 15:45:00,48.13,48.13,47.91,47.92,144956.0,46.0548,46.0548,45.8443,45.8539,144956.0
2019-03-21 15:50:00,47.93,47.97,47.83,47.86,130600.0,45.8634,45.9017,45.7677,45.7964,130600.0
2019-03-21 15:55:00,47.87,47.93,47.82,47.91,277993.0,45.806,45.8634,45.7582,45.8443,277993.0
2019-03-22 09:30:00,47.16,47.47,47.15,47.36,241521.0,45.1266,45.4233,45.1171,45.318,241521.0
2019-03-22 09:35:00,47.37,47.42,47.26,47.4,99116.0,45.3276,45.3754,45.2223,45.3563,99116.0
2019-03-22 09:40:00,47.41,47.47,47.26,47.26,108658.0,45.3658,45.4233,45.2223,45.2223,108658.0
2019-03-22 09:45:00,47.25,47.27,46.8,46.84,203465.0,45.2127,45.2319,44.7821,44.8204,203465.0
2019-03-22 09:50:00,46.85,46.98,46.58,46.58,242732.0,44.83,44.9544,44.5716,44.5716,242732.0
2019-03-22 09:55:00,46.56,46.61,46.43,46.54,281535.0,44.5525,44.6003,44.4281,44.5334,281535.0
2019-03-22 10:00:00,46.54,46.72,46.52,46.52,247048.0,44.5334,44.7056,44.5142,44.5142,247048.0
2019-03-22 10:05:00,46.51,46.8,46.47,46.75,283081.0,44.5046,44.7821,44.4664,44.7343,283081.0
2019-03-22 10:10:00,46.75,46.84,46.68,46.77,132580.0,44.7343,44.8204,44.6673,44.7534,132580.0
2019-03-22 10:15:00,46.76,46.99,46.71,46.98,125025.0,44.7439,44.964,44.696,44.9544,125025.0
2019-03-22 10:20:00,46.99,47.07,46.81,46.83,172299.0,44.964,45.0405,44.7917,44.8109,172299.0
2019-03-22 10:25:00,46.83,46.85,46.62,46.64,184337.0,44.8109,44.83,44.6099,44.629,184337.0
2019-03-22 10:30:00,46.66,46.8,46.65,46.7,96070.0,44.6482,44.7821,44.6386,44.6865,96070.0
2019-03-22 10:35:00,46.71,46.88,46.68,46.77,66958.0,44.696,44.8587,44.6673,44.7534,66958.0
2019-03-22 10:40:00,46.8,46.8,46.56,46.72,124322.0,44.7821,44.7821,44.5525,44.7056,124322.0
2019-03-22 10:45:00,46.72,46.72,46.39,46.4,182099.0,44.7056,44.7056,44.3898,44.3994,182099.0
2019-03-22 10:50:00,46.4,46.45,46.32,46.44,184037.0,44.3994,44.4472,44.3228,44.4377,184037.0
2019-03-22 10:55:00,46.44,46.58,46.28,46.31,139187.0,44.4377,44.5716,44.2846,44.3133,139187.0
2019-03-22 11:00:00,46.3,46.36,46.21,46.22,182125.0,44.3037,44.3611,44.2176,44.2272,182125.0
2019-03-22 11:05:00,46.23,46.36,46.19,46.25,106478.0,44.2367,44.3611,44.1984,44.2559,106478.0
2019-03-22 11:10:00,46.25,46.35,46.11,46.35,192162.0,44.2559,44.3515,44.1219,44.3515,192162.0
2019-03-22 11:15:00,46.35,46.5,46.14,46.44,129249.0,44.3515,44.4951,44.1506,44.4377,129249.0
2019-03-22 11:20:00,46.43,46.46,46.23,46.23,65076.0,44.4281,44.4568,44.2367,44.2367,65076.0
2019-03-22 11:25:00,46.24,46.37,46.12,46.17,145452.0,44.2463,44.3707,44.1315,44.1793,145452.0
2019-03-22 11:30:00,46.15,46.27,46.06,46.09,145152.0,44.1602,44.275,44.0741,44.1028,145152.0
2019-03-22 11:35:00,46.08,46.12,45.9,45.92,244437.0,44.0932,44.1315,43.9209,43.9401,244437.0
2019-03-22 11:40:00,45.92,45.99,45.74,45.8,151679.0,43.9401,44.0071,43.7678,43.8253,151679.0
2019-03-22 11:45:00,45.79,45.9,45.72,45.84,100295.0,43.8157,43.9209,43.7487,43.8635,100295.0
2019-03-22 11:50:00,45.81,45.85,45.54,45.57,140625.0,43.8348,43.8731,43.5765,43.6052,140625.0
2019-03-22 11:55:00,45.57,45.72,45.38,45.38,154157.0,43.6052,43.7487,43.4234,43.4234,154157.0
2019-03-22 12:00:00,45.37,45.73,45.37,45.7,193289.0,43.4138,43.7583,43.4138,43.7296,193289.0
2019-03-22 12:05:00,45.68,45.78,45.6,45.68,67523.0,43.7104,43.8061,43.6339,43.7104,67523.0
2019-03-22 12:10:00,45.68,45.69,45.47,45.48,117543.0,43.7104,43.72,43.5095,43.5191,117543.0
2019-03-22 12:15:00,45.47,45.7,45.46,45.56,106485.0,43.5095,43.7296,43.4999,43.5956,106485.0
2019-03-22 12:20:00,45.55,45.76,45.54,45.66,82644.0,43.586,43.787,43.5765,43.6913,82644.0
2019-03-22 12:25:00,45.67,45.69,45.47,45.54,79162.0,43.7009,43.72,43.5095,43.5765,79162.0
2019-03-22 12:30:00,45.53,45.74,45.48,45.72,63579.0,43.5669,43.7678,43.5191,43.7487,63579.0
2019-03-22 12:35:00,45.72,45.72,45.51,45.54,49096.0,43.7487,43.7487,43.5478,43.5765,49096.0
2019-03-22 12:40:00,45.52,45.52,45.23,45.26,140398.0,43.5573,43.5573,43.2798,43.3085,140398.0
2019-03-22 12:45:00,45.27,45.44,45.25,45.38,104613.0,43.3181,43.4808,43.299,43.4234,104613.0
2019-03-22 12:50:00,45.37,45.69,45.34,45.68,118691.0,43.4138,43.72,43.3851,43.7104,118691.0
2019-03-22 12:55:00,45.66,45.7,45.53,45.69,70458.0,43.6913,43.7296,43.5669,43.72,70458.0
2019-03-22 13:00:00,45.69,45.86,45.63,45.74,81801.0,43.72,43.8827,43.6626,43.7678,81801.0
2019-03-22 13:05:00,45.74,45.89,45.72,45.88,72599.0,43.7678,43.9114,43.7487,43.9018,72599.0
2019-03-22 13:10:00,45.87,45.87,45.67,45.69,63860.0,43.8922,43.8922,43.7009,43.72,63860.0
2019-03-22 13:15:00,45.75,45.82,45.66,45.71,37806.0,43.7774,43.8444,43.6913,43.7391,37806.0
2019-03-22 13:20:00,45.72,45.77,45.59,45.66,78547.0,43.7487,43.7966,43.6243,43.6913,78547.0
2019-03-22 13:25:00,45.64,45.68,45.54,45.6,72184.0,43.6722,43.7104,43.5765,43.6339,72184.0
2019-03-22 13:30:00,45.61,45.82,45.61,45.67,71574.0,43.6435,43.8444,43.6435,43.7009,71574.0
2019-03-22 13:35:00,45.69,45.74,45.6,45.65,39192.0,43.72,43.7678,43.6339,43.6817,39192.0
2019-03-22 13:40:00,45.66,45.77,45.63,45.76,35085.0,43.6913,43.7966,43.6626,43.787,35085.0
2019-03-22 13:45:00,45.76,45.78,45.62,45.64,39597.0,43.787,43.8061,43.653,43.6722,39597.0
2019-03-22 13:50:00,45.61,45.67,45.53,45.6,90166.0,43.6435,43.7009,43.5669,43.6339,90166.0
2019-03-22 13:55:00,45.58,45.59,45.4,45.47,68030.0,43.6147,43.6243,43.4425,43.5095,68030.0
2019-03-22 14:00:00,45.45,45.73,45.44,45.73,70928.0,43.4904,43.7583,43.4808,43.7583,70928.0
2019-03-22 14:05:00,45.72,45.79,45.67,45.77,81028.0,43.7487,43.8157,43.7009,43.7966,81028.0
2019-03-22 14:10:00,45.74,45.93,45.73,45.9,100430.0,43.7678,43.9497,43.7583,43.9209,100430.0
2019-03-22 14:15:00,45.92,46.11,45.92,45.97,191317.0,43.9401,44.1219,43.9401,43.9879,191317.0
2019-03-22 14:20:00,45.96,46.07,45.96,46.02,95501.0,43.9784,44.0836,43.9784,44.0358,95501.0
2019-03-22 14:25:00,46.02,46.08,45.95,46.0,70868.0,44.0358,44.0932,43.9688,44.0166,70868.0
2019-03-22 14:30:00,45.99,46.04,45.78,45.78,95456.0,44.0071,44.0549,43.8061,43.8061,95456.0
2019-03-22 14:35:00,45.79,45.93,45.76,45.9,44641.0,43.8157,43.9497,43.787,43.9209,44641.0
2019-03-22 14:40:00,45.9,46.07,45.9,46.0,99448.0,43.9209,44.0836,43.9209,44.0166,99448.0
2019-03-22 14:45:00,46.0,46.19,45.99,46.13,269683.0,44.0166,44.1984,44.0071,44.141,269683.0
2019-03-22 14:50:00,46.14,46.29,46.11,46.17,164850.0,44.1506,44.2941,44.1219,44.1793,164850.0
2019-03-22 14:55:00,46.2,46.26,46.16,46.17,52477.0,44.208,44.2654,44.1697,44.1793,52477.0
2019-03-22 15:00:00,46.18,46.33,46.06,46.06,116866.0,44.1889,44.3324,44.0741,44.0741,116866.0
2019-03-22 15:05:00,46.06,46.17,46.06,46.08,70987.0,44.0741,44.1793,44.0741,44.0932,70987.0
2019-03-22 15:10:00,46.08,46.12,45.87,45.9,110557.0,44.0932,44.1315,43.8922,43.9209,110557.0
2019-03-22 15:15:00,45.89,46.0,45.79,45.86,81803.0,43.9114,44.0166,43.8157,43.8827,81803.0
2019-03-22 15:20:00,45.85,45.99,45.85,45.98,47529.0,43.8731,44.0071,43.8731,43.9975,47529.0
2019-03-22 15:25:00,45.98,46.0,45.73,45.73,76518.0,43.9975,44.0166,43.7583,43.7583,76518.0
2019-03-22 15:30:00,45.73,45.75,45.47,45.48,148970.0,43.7583,43.7774,43.5095,43.5191,148970.0
2019-03-22 15:35:00,45.48,45.6,45.41,45.46,150139.0,43.5191,43.6339,43.4521,43.4999,150139.0
2019-03-22 15:40:00,45.47,45.51,45.32,45.35,108313.0,43.5095,43.5478,43.366,43.3947,108313.0
2019-03-22 15:45:00,45.36,45.58,45.35,45.54,264614.0,43.4042,43.6147,43.3947,43.5765,264614.0
2019-03-22 15:50:00,45.55,45.55,45.37,45.42,197280.0,43.586,43.586,43.4138,43.4616,197280.0
2019-03-22 15:55:00,45.42,45.42,45.15,45.2,414249.0,43.4616,43.4616,43.2033,43.2511,414249.0
2019-03-25 09:30:00,45.0,45.1,44.85,45.09,301658.0,43.0598,43.1554,42.9162,43.1459,301658.0
2019-03-25 09:35:00,45.11,45.54,45.11,45.51,289201.0,43.165,43.5765,43.165,43.5478,289201.0
2019-03-25 09:40:00,45.48,45.48,45.04,45.04,154953.0,43.5191,43.5191,43.098,43.098,154953.0
2019-03-25 09:45:00,45.04,45.04,44.63,44.67,211617.0,43.098,43.098,42.7057,42.744,211617.0
2019-03-25 09:50:00,44.67,44.88,44.64,44.66,186452.0,42.744,42.9449,42.7153,42.7344,186452.0
2019-03-25 09:55:00,44.66,44.74,44.55,44.58,181929.0,42.7344,42.811,42.6292,42.6579,181929.0
2019-03-25 10:00:00,44.56,44.72,44.48,44.58,143847.0,42.6387,42.7918,42.5622,42.6579,143847.0
2019-03-25 10:05:00,44.56,44.78,44.56,44.6,155396.0,42.6387,42.8492,42.6387,42.677,155396.0
2019-03-25 10:10:00,44.59,44.66,44.42,44.45,128430.0,42.6674,42.7344,42.5048,42.5335,128430.0
2019-03-25 10:15:00,44.46,44.67,44.45,44.55,92696.0,42.543,42.744,42.5335,42.6292,92696.0
2019-03-25 10:20:00,44.53,44.6,44.43,44.56,93314.0,42.61,42.677,42.5143,42.6387,93314.0
2019-03-25 10:25:00,44.55,44.76,44.52,44.74,89912.0,42.6292,42.8301,42.6005,42.811,89912.0
2019-03-25 10:30:00,44.71,44.94,44.7,44.83,142422.0,42.7823,43.0023,42.7727,42.8971,142422.0
2019-03-25 10:35:00,44.81,44.86,44.71,44.72,58171.0,42.8779,42.9258,42.7823,42.7918,58171.0
2019-03-25 10:40:00,44.71,44.82,44.68,44.81,65357.0,42.7823,42.8875,42.7536,42.8779,65357.0
2019-03-25 10:45:00,44.8,44.94,44.69,44.94,178368.0,42.8684,43.0023,42.7631,43.0023,178368.0
2019-03-25 10:50:00,44.96,45.29,44.96,45.21,251421.0,43.0215,43.3373,43.0215,43.2607,251421.0
2019-03-25 10:55:00,45.23,45.33,45.17,45.2,134409.0,43.2798,43.3755,43.2224,43.2511,134409.0
2019-03-25 11:00:00,45.22,45.25,45.09,45.1,76829.0,43.2703,43.299,43.1459,43.1554,76829.0
2019-03-25 11:05:00,45.12,45.31,45.1,45.22,64700.0,43.1746,43.3564,43.1554,43.2703,64700.0
2019-03-25 11:10:00,45.24,45.32,45.1,45.3,89132.0,43.2894,43.366,43.1554,43.3468,89132.0
2019-03-25 11:15:00,45.3,45.43,45.25,45.4,168748.0,43.3468,43.4712,43.299,43.4425,168748.0
2019-03-25 11:20:00,45.44,45.49,45.35,45.4,100792.0,43.4808,43.5286,43.3947,43.4425,100792.0
2019-03-25 11:25:00,45.42,45.62,45.42,45.59,92343.0,43.4616,43.653,43.4616,43.6243,92343.0
2019-03-25 11:30:00,45.6,45.61,45.41,45.45,85395.0,43.6339,43.6435,43.4521,43.4904,85395.0
2019-03-25 11:35:00,45.46,45.46,45.35,45.43,103486.0,43.4999,43.4999,43.3947,43.4712,103486.0
2019-03-25 11:40:00,45.44,45.46,45.2,45.22,127390.0,43.4808,43.4999,43.2511,43.2703,127390.0
2019-03-25 11:45:00,45.22,45.28,45.07,45.08,78076.0,43.2703,43.3277,43.1267,43.1363,78076.0
2019-03-25 11:50:00,45.07,45.2,45.07,45.16,60883.0,43.1267,43.2511,43.1267,43.2129,60883.0
2019-03-25 11:55:00,45.17,45.23,45.01,45.02,73112.0,43.2224,43.2798,43.0693,43.0789,73112.0
2019-03-25 12:00:00,45.02,45.11,44.95,45.11,164752.0,43.0789,43.165,43.0119,43.165,164752.0
2019-03-25 12:05:00,45.11,45.21,45.09,45.16,108711.0,43.165,43.2607,43.1459,43.2129,108711.0
2019-03-25 12:10:00,45.13,45.23,45.06,45.12,76075.0,43.1841,43.2798,43.1172,43.1746,76075.0
2019-03-25 12:15:00,45.11,45.24,45.07,45.21,56755.0,43.165,43.2894,43.1267,43.2607,56755.0
2019-03-25 12:20:00,45.21,45.3,45.2,45.27,60656.0,43.2607,43.3468,43.2511,43.3181,60656.0
2019-03-25 12:25:00,45.27,45.31,45.17,45.19,69551.0,43.3181,43.3564,43.2224,43.2416,69551.0
2019-03-25 12:30:00,45.16,45.22,44.97,45.0,77338.0,43.2129,43.2703,43.031,43.0598,77338.0
2019-03-25 12:35:00,45.0,45.0,44.82,44.82,127841.0,43.0598,43.0598,42.8875,42.8875,127841.0
2019-03-25 12:40:00,44.81,44.86,44.72,44.78,70294.0,42.8779,42.9258,42.7918,42.8492,70294.0
2019-03-25 12:45:00,44.77,44.85,44.74,44.85,72932.0,42.8397,42.9162,42.811,42.9162,72932.0
2019-03-25 12:50:00,44.86,44.93,44.85,44.93,108736.0,42.9258,42.9928,42.9162,42.9928,108736.0
2019-03-25 12:55:00,44.93,45.09,44.9,45.09,109536.0,42.9928,43.1459,42.9641,43.1459,109536.0
2019-03-25 13:00:00,45.08,45.09,44.86,44.91,51441.0,43.1363,43.1459,42.9258,42.9736,51441.0
2019-03-25 13:05:00,44.9,45.01,44.84,44.96,58943.0,42.9641,43.0693,42.9067,43.0215,58943.0
2019-03-25 13:10:00,44.95,45.24,44.92,45.18,88654.0,43.0119,43.2894,42.9832,43.232,88654.0
2019-03-25 13:15:00,45.17,45.17,45.0,45.05,98372.0,43.2224,43.2224,43.0598,43.1076,98372.0
2019-03-25 13:20:00,45.04,45.1,44.89,44.98,119976.0,43.098,43.1554,42.9545,43.0406,119976.0
2019-03-25 13:25:00,44.99,45.04,44.87,44.93,50656.0,43.0502,43.098,42.9354,42.9928,50656.0
2019-03-25 13:30:00,44.89,44.97,44.79,44.9,82129.0,42.9545,43.031,42.8588,42.9641,82129.0
2019-03-25 13:35:00,44.92,45.05,44.91,44.98,46785.0,42.9832,43.1076,42.9736,43.0406,46785.0
2019-03-25 13:40:00,44.98,45.02,44.87,44.87,53452.0,43.0406,43.0789,42.9354,42.9354,53452.0
2019-03-25 13:45:00,44.86,44.86,44.63,44.7,81148.0,42.9258,42.9258,42.7057,42.7727,81148.0
2019-03-25 13:50:00,44.7,44.74,44.6,44.62,74219.0,42.7727,42.811,42.677,42.6961,74219.0
2019-03-25 13:55:00,44.62,44.68,44.58,44.64,65874.0,42.6961,42.7536,42.6579,42.7153,65874.0
2019-03-25 14:00:00,44.64,44.75,44.62,44.66,70298.0,42.7153,42.8205,42.6961,42.7344,70298.0
2019-03-25 14:05:00,44.65,44.66,44.53,44.55,61540.0,42.7248,42.7344,42.61,42.6292,61540.0
2019-03-25 14:10:00,44.55,44.67,44.5,44.62,94232.0,42.6292,42.744,42.5813,42.6961,94232.0
2019-03-25 14:15:00,44.62,44.69,44.47,44.51,76252.0,42.6961,42.7631,42.5526,42.5909,76252.0
2019-03-25 14:20:00,44.52,44.54,44.42,44.45,77062.0,42.6005,42.6196,42.5048,42.5335,77062.0
2019-03-25 14:25:00,44.45,44.53,44.38,44.53,73936.0,42.5335,42.61,42.4665,42.61,73936.0
2019-03-25 14:30:00,44.53,44.7,44.52,44.7,50916.0,42.61,42.7727,42.6005,42.7727,50916.0
2019-03-25 14:35:00,44.71,44.73,44.63,44.7,47925.0,42.7823,42.8014,42.7057,42.7727,47925.0
2019-03-25 14:40:00,44.7,44.86,44.66,44.83,79923.0,42.7727,42.9258,42.7344,42.8971,79923.0
2019-03-25 14:45:00,44.84,44.87,44.77,44.79,55786.0,42.9067,42.9354,42.8397,42.8588,55786.0
2019-03-25 14:50:00,44.79,44.83,44.75,44.8,42091.0,42.8588,42.8971,42.8205,42.8684,42091.0
2019-03-25 14:55:00,44.8,44.94,44.78,44.92,77346.0,42.8684,43.0023,42.8492,42.9832,77346.0
2019-03-25 15:00:00,44.94,45.01,44.83,44.89,87358.0,43.0023,43.0693,42.8971,42.9545,87358.0
2019-03-25 15:05:00,44.89,44.96,44.85,44.92,65957.0,42.9545,43.0215,42.9162,42.9832,65957.0
2019-03-25 15:10:00,44.93,45.15,44.93,45.14,122177.0,42.9928,43.2033,42.9928,43.1937,122177.0
2019-03-25 15:15:00,45.14,45.17,45.02,45.05,113928.0,43.1937,43.2224,43.0789,43.1076,113928.0
2019-03-25 15:20:00,45.04,45.21,45.01,45.16,126516.0,43.098,43.2607,43.0693,43.2129,126516.0
2019-03-25 15:25:00,45.15,45.25,45.12,45.16,107498.0,43.2033,43.299,43.1746,43.2129,107498.0
2019-03-25 15:30:00,45.14,45.21,45.06,45.06,119859.0,43.1937,43.2607,43.1172,43.1172,119859.0
2019-03-25 15:35:00,45.06,45.15,45.02,45.02,79577.0,43.1172,43.2033,43.0789,43.0789,79577.0
2019-03-25 15:40:00,45.03,45.15,44.99,45.12,94658.0,43.0885,43.2033,43.0502,43.1746,94658.0
2019-03-25 15:45:00,45.11,45.22,44.97,44.98,165170.0,43.165,43.2703,43.031,43.0406,165170.0
2019-03-25 15:50:00,45.0,45.08,44.95,45.03,144092.0,43.0598,43.1363,43.0119,43.0885,144092.0
2019-03-25 15:55:00,45.04,45.17,44.95,45.06,421300.0,43.098,43.2224,43.0119,43.1172,421300.0
2019-03-26 09:30:00,46.01,46.21,46.01,46.14,246997.0,44.0262,44.2176,44.0262,44.1506,246997.0
2019-03-26 09:35:00,46.15,46.3,46.15,46.3,129754.0,44.1602,44.3037,44.1602,44.3037,129754.0
2019-03-26 09:40:00,46.32,46.41,46.21,46.41,121302.0,44.3228,44.409,44.2176,44.409,121302.0
2019-03-26 09:45:00,46.41,46.47,46.3,46.3,115373.0,44.409,44.4664,44.3037,44.3037,115373.0
2019-03-26 09:50:00,46.31,46.38,46.18,46.38,144634.0,44.3133,44.3803,44.1889,44.3803,144634.0
2019-03-26 09:55:00,46.37,46.49,46.29,46.48,119811.0,44.3707,44.4855,44.2941,44.4759,119811.0
2019-03-26 10:00:00,46.48,46.51,46.34,46.37,213687.0,44.4759,44.5046,44.342,44.3707,213687.0
2019-03-26 10:05:00,46.4,46.4,46.24,46.25,118839.0,44.3994,44.3994,44.2463,44.2559,118839.0
2019-03-26 10:10:00,46.25,46.37,46.24,46.31,82730.0,44.2559,44.3707,44.2463,44.3133,82730.0
2019-03-26 10:15:00,46.34,46.37,46.25,46.37,97111.0,44.342,44.3707,44.2559,44.3707,97111.0
2019-03-26 10:20:00,46.37,46.37,46.2,46.24,109704.0,44.3707,44.3707,44.208,44.2463,109704.0
2019-03-26 10:25:00,46.24,46.41,46.24,46.34,91545.0,44.2463,44.409,44.2463,44.342,91545.0
2019-03-26 10:30:00,46.35,46.37,46.17,46.19,130975.0,44.3515,44.3707,44.1793,44.1984,130975.0
2019-03-26 10:35:00,46.2,46.23,46.13,46.2,121125.0,44.208,44.2367,44.141,44.208,121125.0
2019-03-26 10:40:00,46.2,46.26,46.15,46.19,121766.0,44.208,44.2654,44.1602,44.1984,121766.0
2019-03-26 10:45:00,46.19,46.43,46.18,46.43,154351.0,44.1984,44.4281,44.1889,44.4281,154351.0
2019-03-26 10:50:00,46.42,46.52,46.39,46.49,282392.0,44.4185,44.5142,44.3898,44.4855,282392.0
2019-03-26 10:55:00,46.5,46.58,46.49,46.52,182934.0,44.4951,44.5716,44.4855,44.5142,182934.0
2019-03-26 11:00:00,46.54,46.59,46.46,46.5,61648.0,44.5334,44.5812,44.4568,44.4951,61648.0
2019-03-26 11:05:00,46.49,46.5,46.37,46.39,88731.0,44.4855,44.4951,44.3707,44.3898,88731.0
2019-03-26 11:10:00,46.38,46.38,46.31,46.33,93041.0,44.3803,44.3803,44.3133,44.3324,93041.0
2019-03-26 11:15:00,46.34,46.45,46.22,46.24,255155.0,44.342,44.4472,44.2272,44.2463,255155.0
2019-03-26 11:20:00,46.26,46.33,46.21,46.25,89855.0,44.2654,44.3324,44.2176,44.2559,89855.0
2019-03-26 11:25:00,46.26,46.3,46.22,46.28,67084.0,44.2654,44.3037,44.2272,44.2846,67084.0
2019-03-26 11:30:00,46.27,46.32,46.18,46.26,78002.0,44.275,44.3228,44.1889,44.2654,78002.0
2019-03-26 11:35:00,46.25,46.39,46.2,46.37,56248.0,44.2559,44.3898,44.208,44.3707,56248.0
2019-03-26 11:40:00,46.36,46.42,46.33,46.34,82051.0,44.3611,44.4185,44.3324,44.342,82051.0
2019-03-26 11:45:00,46.35,46.35,46.1,46.19,111725.0,44.3515,44.3515,44.1123,44.1984,111725.0
2019-03-26 11:50:00,46.18,46.18,45.91,45.99,124705.0,44.1889,44.1889,43.9305,44.0071,124705.0
2019-03-26 11:55:00,45.98,46.07,45.96,46.05,69056.0,43.9975,44.0836,43.9784,44.0645,69056.0
2019-03-26 12:00:00,46.05,46.14,46.03,46.1,68659.0,44.0645,44.1506,44.0453,44.1123,68659.0
2019-03-26 12:05:00,46.09,46.13,46.02,46.07,50306.0,44.1028,44.141,44.0358,44.0836,50306.0
2019-03-26 12:10:00,46.06,46.12,46.01,46.08,63226.0,44.0741,44.1315,44.0262,44.0932,63226.0
2019-03-26 12:15:00,46.1,46.15,46.06,46.14,37729.0,44.1123,44.1602,44.0741,44.1506,37729.0
2019-03-26 12:20:00,46.14,46.17,45.88,45.91,106193.0,44.1506,44.1793,43.9018,43.9305,106193.0
2019-03-26 12:25:00,45.9,45.96,45.84,45.89,78139.0,43.9209,43.9784,43.8635,43.9114,78139.0
2019-03-26 12:30:00,45.88,45.94,45.84,45.85,108474.0,43.9018,43.9592,43.8635,43.8731,108474.0
2019-03-26 12:35:00,45.83,45.92,45.78,45.78,70469.0,43.854,43.9401,43.8061,43.8061,70469.0
2019-03-26 12:40:00,45.79,45.81,45.69,45.74,96461.0,43.8157,43.8348,43.72,43.7678,96461.0
2019-03-26 12:45:00,45.72,45.75,45.64,45.67,75871.0,43.7487,43.7774,43.6722,43.7009,75871.0
2019-03-26 12:50:00,45.67,45.81,45.66,45.81,100593.0,43.7009,43.8348,43.6913,43.8348,100593.0
2019-03-26 12:55:00,45.81,45.84,45.72,45.82,124644.0,43.8348,43.8635,43.7487,43.8444,124644.0
2019-03-26 13:00:00,45.81,45.91,45.78,45.83,61989.0,43.8348,43.9305,43.8061,43.854,61989.0
2019-03-26 13:05:00,45.83,45.88,45.79,45.85,51752.0,43.854,43.9018,43.8157,43.8731,51752.0
2019-03-26 13:10:00,45.85,45.95,45.85,45.93,71414.0,43.8731,43.9688,43.8731,43.9497,71414.0
2019-03-26 13:15:00,45.93,45.97,45.9,45.96,74756.0,43.9497,43.9879,43.9209,43.9784,74756.0
2019-03-26 13:20:00,45.96,45.96,45.86,45.88,69848.0,43.9784,43.9784,43.8827,43.9018,69848.0
2019-03-26 13:25:00,45.88,45.88,45.76,45.79,64033.0,43.9018,43.9018,43.787,43.8157,64033.0
2019-03-26 13:30:00,45.79,45.79,45.69,45.7,50670.0,43.8157,43.8157,43.72,43.7296,50670.0
2019-03-26 13:35:00,45.71,45.72,45.54,45.59,65504.0,43.7391,43.7487,43.5765,43.6243,65504.0
2019-03-26 13:40:00,45.6,45.68,45.59,45.65,64060.0,43.6339,43.7104,43.6243,43.6817,64060.0
2019-03-26 13:45:00,45.67,45.73,45.65,45.7,55554.0,43.7009,43.7583,43.6817,43.7296,55554.0
2019-03-26 13:50:00,45.69,45.72,45.59,45.59,38068.0,43.72,43.7487,43.6243,43.6243,38068.0
2019-03-26 13:55:00,45.59,45.61,45.49,45.51,57444.0,43.6243,43.6435,43.5286,43.5478,57444.0
2019-03-26 14:00:00,45.51,45.56,45.45,45.48,44775.0,43.5478,43.5956,43.4904,43.5191,44775.0
2019-03-26 14:05:00,45.48,45.59,45.48,45.5,34120.0,43.5191,43.6243,43.5191,43.5382,34120.0
2019-03-26 14:10:00,45.49,45.51,45.4,45.45,73325.0,43.5286,43.5478,43.4425,43.4904,73325.0
2019-03-26 14:15:00,45.47,45.58,45.46,45.56,52871.0,43.5095,43.6147,43.4999,43.5956,52871.0
2019-03-26 14:20:00,45.56,45.57,45.44,45.54,65591.0,43.5956,43.6052,43.4808,43.5765,65591.0
2019-03-26 14:25:00,45.54,45.55,45.42,45.42,20882.0,43.5765,43.586,43.4616,43.4616,20882.0
2019-03-26 14:30:00,45.41,45.44,45.32,45.4,54442.0,43.4521,43.4808,43.366,43.4425,54442.0
2019-03-26 14:35:00,45.4,45.52,45.38,45.51,38460.0,43.4425,43.5573,43.4234,43.5478,38460.0
2019-03-26 14:40:00,45.51,45.61,45.5,45.6,44235.0,43.5478,43.6435,43.5382,43.6339,44235.0
2019-03-26 14:45:00,45.6,45.66,45.58,45.62,56043.0,43.6339,43.6913,43.6147,43.653,56043.0
2019-03-26 14:50:00,45.63,45.63,45.45,45.45,68152.0,43.6626,43.6626,43.4904,43.4904,68152.0
2019-03-26 14:55:00,45.45,45.69,45.44,45.67,80104.0,43.4904,43.72,43.4808,43.7009,80104.0
2019-03-26 15:00:00,45.67,45.79,45.65,45.74,81729.0,43.7009,43.8157,43.6817,43.7678,81729.0
2019-03-26 15:05:00,45.75,45.81,45.69,45.75,73433.0,43.7774,43.8348,43.72,43.7774,73433.0
2019-03-26 15:10:00,45.76,45.8,45.7,45.72,135813.0,43.787,43.8253,43.7296,43.7487,135813.0
2019-03-26 15:15:00,45.73,45.74,45.6,45.62,87460.0,43.7583,43.7678,43.6339,43.653,87460.0
2019-03-26 15:20:00,45.63,45.68,45.56,45.6,62455.0,43.6626,43.7104,43.5956,43.6339,62455.0
2019-03-26 15:25:00,45.59,45.64,45.52,45.55,64777.0,43.6243,43.6722,43.5573,43.586,64777.0
2019-03-26 15:30:00,45.54,45.65,45.46,45.61,96101.0,43.5765,43.6817,43.4999,43.6435,96101.0
2019-03-26 15:35:00,45.63,45.71,45.58,45.61,76135.0,43.6626,43.7391,43.6147,43.6435,76135.0
2019-03-26 15:40:00,45.61,45.68,45.58,45.6,52753.0,43.6435,43.7104,43.6147,43.6339,52753.0
2019-03-26 15:45:00,45.59,45.74,45.55,45.68,94977.0,43.6243,43.7678,43.586,43.7104,94977.0
2019-03-26 15:50:00,45.69,45.82,45.66,45.79,99121.0,43.72,43.8444,43.6913,43.8157,99121.0
2019-03-26 15:55:00,45.79,46.04,45.79,46.01,178279.0,43.8157,44.0549,43.8157,44.0262,178279.0
2019-03-27 09:30:00,46.08,46.37,46.06,46.26,220635.0,44.0932,44.3707,44.0741,44.2654,220635.0
2019-03-27 09:35:00,46.25,46.32,46.1,46.18,150821.0,44.2559,44.3228,44.1123,44.1889,150821.0
2019-03-27 09:40:00,46.18,46.26,46.08,46.09,100884.0,44.1889,44.2654,44.0932,44.1028,100884.0
2019-03-27 09:45:00,46.09,46.15,45.99,46.03,97856.0,44.1028,44.1602,44.0071,44.0453,97856.0
2019-03-27 09:50:00,46.03,46.23,46.03,46.03,69106.0,44.0453,44.2367,44.0453,44.0453,69106.0
2019-03-27 09:55:00,46.03,46.03,45.78,45.85,192381.0,44.0453,44.0453,43.8061,43.8731,192381.0
2019-03-27 10:00:00,45.85,45.92,45.75,45.85,103158.0,43.8731,43.9401,43.7774,43.8731,103158.0
2019-03-27 10:05:00,45.84,45.96,45.8,45.88,87053.0,43.8635,43.9784,43.8253,43.9018,87053.0
2019-03-27 10:10:00,45.91,46.08,45.87,46.06,86305.0,43.9305,44.0932,43.8922,44.0741,86305.0
2019-03-27 10:15:00,46.07,46.18,46.02,46.17,85972.0,44.0836,44.1889,44.0358,44.1793,85972.0
2019-03-27 10:20:00,46.18,46.28,46.1,46.25,91714.0,44.1889,44.2846,44.1123,44.2559,91714.0
2019-03-27 10:25:00,46.26,46.28,46.12,46.18,85851.0,44.2654,44.2846,44.1315,44.1889,85851.0
2019-03-27 10:30:00,46.16,46.24,46.04,46.04,47254.0,44.1697,44.2463,44.0549,44.0549,47254.0
2019-03-27 10:35:00,46.08,46.12,45.89,45.93,71556.0,44.0932,44.1315,43.9114,43.9497,71556.0
2019-03-27 10:40:00,45.92,45.94,45.62,45.7,166697.0,43.9401,43.9592,43.653,43.7296,166697.0
2019-03-27 10:45:00,45.69,45.69,45.54,45.56,117934.0,43.72,43.72,43.5765,43.5956,117934.0
2019-03-27 10:50:00,45.55,45.62,45.41,45.51,142215.0,43.586,43.653,43.4521,43.5478,142215.0
2019-03-27 10:55:00,45.5,45.6,45.45,45.57,92748.0,43.5382,43.6339,43.4904,43.6052,92748.0
2019-03-27 11:00:00,45.56,45.68,45.47,45.52,141921.0,43.5956,43.7104,43.5095,43.5573,141921.0
2019-03-27 11:05:00,45.5,45.62,45.42,45.54,70133.0,43.5382,43.653,43.4616,43.5765,70133.0
2019-03-27 11:10:00,45.56,45.58,45.29,45.31,83089.0,43.5956,43.6147,43.3373,43.3564,83089.0
2019-03-27 11:15:00,45.3,45.33,45.14,45.19,87100.0,43.3468,43.3755,43.1937,43.2416,87100.0
2019-03-27 11:20:00,45.2,45.24,45.12,45.23,130830.0,43.2511,43.2894,43.1746,43.2798,130830.0
2019-03-27 11:25:00,45.23,45.28,44.95,44.96,107186.0,43.2798,43.3277,43.0119,43.0215,107186.0
2019-03-27 11:30:00,44.96,45.05,44.74,44.77,143570.0,43.0215,43.1076,42.811,42.8397,143570.0
2019-03-27 11:35:00,44.74,44.87,44.66,44.81,262916.0,42.811,42.9354,42.7344,42.8779,262916.0
2019-03-27 11:40:00,44.8,44.85,44.53,44.53,140479.0,42.8684,42.9162,42.61,42.61,140479.0
2019-03-27 11:45:00,44.54,44.68,44.53,44.6,161571.0,42.6196,42.7536,42.61,42.677,161571.0
2019-03-27 11:50:00,44.57,44.7,44.5,44.61,137538.0,42.6483,42.7727,42.5813,42.6866,137538.0
2019-03-27 11:55:00,44.59,44.77,44.55,44.69,104689.0,42.6674,42.8397,42.6292,42.7631,104689.0
2019-03-27 12:00:00,44.68,44.9,44.58,44.89,323226.0,42.7536,42.9641,42.6579,42.9545,323226.0
2019-03-27 12:05:00,44.89,44.92,44.79,44.81,101365.0,42.9545,42.9832,42.8588,42.8779,101365.0
2019-03-27 12:10:00,44.81,44.91,44.73,44.74,50913.0,42.8779,42.9736,42.8014,42.811,50913.0
2019-03-27 12:15:00,44.74,44.85,44.73,44.79,46535.0,42.811,42.9162,42.8014,42.8588,46535.0
2019-03-27 12:20:00,44.81,44.98,44.81,44.94,91971.0,42.8779,43.0406,42.8779,43.0023,91971.0
2019-03-27 12:25:00,44.94,45.03,44.84,44.99,65389.0,43.0023,43.0885,42.9067,43.0502,65389.0
2019-03-27 12:30:00,44.99,45.11,44.94,45.06,221802.0,43.0502,43.165,43.0023,43.1172,221802.0
2019-03-27 12:35:00,45.07,45.1,44.99,45.04,69399.0,43.1267,43.1554,43.0502,43.098,69399.0
2019-03-27 12:40:00,45.04,45.11,44.97,45.11,75775.0,43.098,43.165,43.031,43.165,75775.0
2019-03-27 12:45:00,45.12,45.18,45.04,45.09,142479.0,43.1746,43.232,43.098,43.1459,142479.0
2019-03-27 12:50:00,45.08,45.19,45.02,45.14,110243.0,43.1363,43.2416,43.0789,43.1937,110243.0
2019-03-27 12:55:00,45.13,45.13,44.99,45.0,63078.0,43.1841,43.1841,43.0502,43.0598,63078.0
2019-03-27 13:00:00,45.0,45.02,44.91,44.92,69589.0,43.0598,43.0789,42.9736,42.9832,69589.0
2019-03-27 13:05:00,44.92,45.02,44.87,44.88,41399.0,42.9832,43.0789,42.9354,42.9449,41399.0
2019-03-27 13:10:00,44.87,45.32,44.86,45.29,81453.0,42.9354,43.366,42.9258,43.3373,81453.0
2019-03-27 13:15:00,45.3,45.39,45.22,45.3,79150.0,43.3468,43.4329,43.2703,43.3468,79150.0
2019-03-27 13:20:00,45.29,45.38,45.25,45.35,45404.0,43.3373,43.4234,43.299,43.3947,45404.0
2019-03-27 13:25:00,45.34,45.44,45.33,45.39,64943.0,43.3851,43.4808,43.3755,43.4329,64943.0
2019-03-27 13:30:00,45.38,45.43,45.31,45.32,89722.0,43.4234,43.4712,43.3564,43.366,89722.0
2019-03-27 13:35:00,45.31,45.33,45.24,45.32,31824.0,43.3564,43.3755,43.2894,43.366,31824.0
2019-03-27 13:40:00,45.33,45.48,45.32,45.47,39336.0,43.3755,43.5191,43.366,43.5095,39336.0
2019-03-27 13:45:00,45.47,45.52,45.4,45.43,46053.0,43.5095,43.5573,43.4425,43.4712,46053.0
2019-03-27 13:50:00,45.44,45.48,45.41,45.47,55612.0,43.4808,43.5191,43.4521,43.5095,55612.0
2019-03-27 13:55:00,45.47,45.5,45.39,45.39,27931.0,43.5095,43.5382,43.4329,43.4329,27931.0
2019-03-27 14:00:00,45.4,45.51,45.34,45.48,54072.0,43.4425,43.5478,43.3851,43.5191,54072.0
2019-03-27 14:05:00,45.48,45.51,45.38,45.49,55661.0,43.5191,43.5478,43.4234,43.5286,55661.0
2019-03-27 14:10:00,45.5,45.62,45.46,45.58,55929.0,43.5382,43.653,43.4999,43.6147,55929.0
2019-03-27 14:15:00,45.57,45.59,45.41,45.41,36320.0,43.6052,43.6243,43.4521,43.4521,36320.0
2019-03-27 14:20:00,45.42,45.45,45.35,45.44,45655.0,43.4616,43.4904,43.3947,43.4808,45655.0
2019-03-27 14:25:00,45.45,45.46,45.39,45.46,35588.0,43.4904,43.4999,43.4329,43.4999,35588.0
2019-03-27 14:30:00,45.45,45.58,45.44,45.47,49250.0,43.4904,43.6147,43.4808,43.5095,49250.0
2019-03-27 14:35:00,45.47,45.52,45.23,45.23,96566.0,43.5095,43.5573,43.2798,43.2798,96566.0
2019-03-27 14:40:00,45.24,45.31,45.23,45.29,38618.0,43.2894,43.3564,43.2798,43.3373,38618.0
2019-03-27 14:45:00,45.31,45.36,45.28,45.35,48374.0,43.3564,43.4042,43.3277,43.3947,48374.0
2019-03-27 14:50:00,45.36,45.48,45.36,45.39,50231.0,43.4042,43.5191,43.4042,43.4329,50231.0
2019-03-27 14:55:00,45.42,45.46,45.29,45.36,49797.0,43.4616,43.4999,43.3373,43.4042,49797.0
2019-03-27 15:00:00,45.41,45.42,45.23,45.28,39297.0,43.4521,43.4616,43.2798,43.3277,39297.0
2019-03-27 15:05:00,45.25,45.36,45.21,45.25,66715.0,43.299,43.4042,43.2607,43.299,66715.0
2019-03-27 15:10:00,45.26,45.37,45.23,45.31,56127.0,43.3085,43.4138,43.2798,43.3564,56127.0
2019-03-27 15:15:00,45.3,45.35,45.27,45.35,48660.0,43.3468,43.3947,43.3181,43.3947,48660.0
2019-03-27 15:20:00,45.37,45.45,45.31,45.4,55761.0,43.4138,43.4904,43.3564,43.4425,55761.0
2019-03-27 15:25:00,45.39,45.51,45.36,45.5,70385.0,43.4329,43.5478,43.4042,43.5382,70385.0
2019-03-27 15:30:00,45.51,45.68,45.51,45.6,149500.0,43.5478,43.7104,43.5478,43.6339,149500.0
2019-03-27 15:35:00,45.61,45.65,45.54,45.58,71385.0,43.6435,43.6817,43.5765,43.6147,71385.0
2019-03-27 15:40:00,45.6,45.65,45.55,45.55,92600.0,43.6339,43.6817,43.586,43.586,92600.0
2019-03-27 15:45:00,45.55,45.66,45.53,45.53,129540.0,43.586,43.6913,43.5669,43.5669,129540.0
2019-03-27 15:50:00,45.54,45.55,45.32,45.32,232505.0,43.5765,43.586,43.366,43.366,232505.0
2019-03-27 15:55:00,45.32,45.39,45.26,45.34,230404.0,43.366,43.4329,43.3085,43.3851,230404.0
2019-03-28 09:30:00,45.66,45.9,45.45,45.56,296724.0,43.6913,43.9209,43.4904,43.5956,296724.0
2019-03-28 09:35:00,45.55,45.71,45.55,45.62,126868.0,43.586,43.7391,43.586,43.653,126868.0
2019-03-28 09:40:00,45.63,45.81,45.55,45.81,79214.0,43.6626,43.8348,43.586,43.8348,79214.0
2019-03-28 09:45:00,45.81,45.82,45.68,45.78,197048.0,43.8348,43.8444,43.7104,43.8061,197048.0
2019-03-28 09:50:00,45.8,45.84,45.6,45.66,96963.0,43.8253,43.8635,43.6339,43.6913,96963.0
2019-03-28 09:55:00,45.68,45.84,45.65,45.79,135552.0,43.7104,43.8635,43.6817,43.8157,135552.0
2019-03-28 10:00:00,45.85,46.01,45.71,46.0,194828.0,43.8731,44.0262,43.7391,44.0166,194828.0
2019-03-28 10:05:00,46.0,46.03,45.94,46.02,87939.0,44.0166,44.0453,43.9592,44.0358,87939.0
2019-03-28 10:10:00,46.03,46.05,45.91,45.93,68183.0,44.0453,44.0645,43.9305,43.9497,68183.0
2019-03-28 10:15:00,45.91,45.97,45.85,45.9,118127.0,43.9305,43.9879,43.8731,43.9209,118127.0
2019-03-28 10:20:00,45.91,46.0,45.91,45.97,54740.0,43.9305,44.0166,43.9305,43.9879,54740.0
2019-03-28 10:25:00,45.97,45.97,45.87,45.92,55071.0,43.9879,43.9879,43.8922,43.9401,55071.0
2019-03-28 10:30:00,45.92,46.09,45.9,46.0,120075.0,43.9401,44.1028,43.9209,44.0166,120075.0
2019-03-28 10:35:00,46.01,46.08,45.88,45.88,75804.0,44.0262,44.0932,43.9018,43.9018,75804.0
2019-03-28 10:40:00,45.87,46.0,45.83,45.9,99716.0,43.8922,44.0166,43.854,43.9209,99716.0
2019-03-28 10:45:00,45.9,45.94,45.79,45.84,92014.0,43.9209,43.9592,43.8157,43.8635,92014.0
2019-03-28 10:50:00,45.84,45.85,45.69,45.75,137438.0,43.8635,43.8731,43.72,43.7774,137438.0
2019-03-28 10:55:00,45.75,45.81,45.68,45.69,79633.0,43.7774,43.8348,43.7104,43.72,79633.0
2019-03-28 11:00:00,45.7,45.72,45.47,45.52,157915.0,43.7296,43.7487,43.5095,43.5573,157915.0
2019-03-28 11:05:00,45.51,45.51,45.4,45.5,63239.0,43.5478,43.5478,43.4425,43.5382,63239.0
2019-03-28 11:10:00,45.49,45.58,45.46,45.53,59012.0,43.5286,43.6147,43.4999,43.5669,59012.0
2019-03-28 11:15:00,45.52,45.54,45.37,45.39,76339.0,43.5573,43.5765,43.4138,43.4329,76339.0
2019-03-28 11:20:00,45.39,45.44,45.23,45.31,105484.0,43.4329,43.4808,43.2798,43.3564,105484.0
2019-03-28 11:25:00,45.28,45.29,45.11,45.14,93379.0,43.3277,43.3373,43.165,43.1937,93379.0
2019-03-28 11:30:00,45.13,45.29,45.1,45.25,117603.0,43.1841,43.3373,43.1554,43.299,117603.0
2019-03-28 11:35:00,45.23,45.32,45.17,45.28,55259.0,43.2798,43.366,43.2224,43.3277,55259.0
2019-03-28 11:40:00,45.28,45.28,45.11,45.23,71036.0,43.3277,43.3277,43.165,43.2798,71036.0
2019-03-28 11:45:00,45.22,45.4,45.11,45.36,80197.0,43.2703,43.4425,43.165,43.4042,80197.0
2019-03-28 11:50:00,45.39,45.43,45.18,45.24,59006.0,43.4329,43.4712,43.232,43.2894,59006.0
2019-03-28 11:55:00,45.25,45.31,45.2,45.31,29509.0,43.299,43.3564,43.2511,43.3564,29509.0
2019-03-28 12:00:00,45.29,45.36,45.22,45.3,56000.0,43.3373,43.4042,43.2703,43.3468,56000.0
2019-03-28 12:05:00,45.32,45.37,45.22,45.25,52602.0,43.366,43.4138,43.2703,43.299,52602.0
2019-03-28 12:10:00,45.25,45.25,45.04,45.08,70954.0,43.299,43.299,43.098,43.1363,70954.0
2019-03-28 12:15:00,45.08,45.21,45.05,45.2,27991.0,43.1363,43.2607,43.1076,43.2511,27991.0
2019-03-28 12:20:00,45.19,45.3,45.19,45.27,50723.0,43.2416,43.3468,43.2416,43.3181,50723.0
2019-03-28 12:25:00,45.27,45.35,45.2,45.31,41263.0,43.3181,43.3947,43.2511,43.3564,41263.0
2019-03-28 12:30:00,45.32,45.36,45.27,45.31,25753.0,43.366,43.4042,43.3181,43.3564,25753.0
2019-03-28 12:35:00,45.31,45.42,45.27,45.41,133003.0,43.3564,43.4616,43.3181,43.4521,133003.0
2019-03-28 12:40:00,45.42,45.44,45.35,45.4,99045.0,43.4616,43.4808,43.3947,43.4425,99045.0
2019-03-28 12:45:00,45.4,45.42,45.33,45.37,49975.0,43.4425,43.4616,43.3755,43.4138,49975.0
2019-03-28 12:50:00,45.37,45.51,45.37,45.5,77017.0,43.4138,43.5478,43.4138,43.5382,77017.0
2019-03-28 12:55:00,45.51,45.53,45.47,45.5,21372.0,43.5478,43.5669,43.5095,43.5382,21372.0
2019-03-28 13:00:00,45.5,45.62,45.49,45.6,68051.0,43.5382,43.653,43.5286,43.6339,68051.0
2019-03-28 13:05:00,45.59,45.59,45.52,45.53,40554.0,43.6243,43.6243,43.5573,43.5669,40554.0
2019-03-28 13:10:00,45.55,45.59,45.54,45.56,30477.0,43.586,43.6243,43.5765,43.5956,30477.0
2019-03-28 13:15:00,45.55,45.58,45.51,45.55,38623.0,43.586,43.6147,43.5478,43.586,38623.0
2019-03-28 13:20:00,45.55,45.67,45.55,45.58,39600.0,43.586,43.7009,43.586,43.6147,39600.0
2019-03-28 13:25:00,45.58,45.64,45.56,45.64,23671.0,43.6147,43.6722,43.5956,43.6722,23671.0
2019-03-28 13:30:00,45.64,45.69,45.59,45.63,34776.0,43.6722,43.72,43.6243,43.6626,34776.0
2019-03-28 13:35:00,45.63,45.63,45.56,45.56,31699.0,43.6626,43.6626,43.5956,43.5956,31699.0
2019-03-28 13:40:00,45.57,45.57,45.51,45.55,17968.0,43.6052,43.6052,43.5478,43.586,17968.0
2019-03-28 13:45:00,45.55,45.62,45.54,45.61,13103.0,43.586,43.653,43.5765,43.6435,13103.0
2019-03-28 13:50:00,45.61,45.69,45.6,45.68,45084.0,43.6435,43.72,43.6339,43.7104,45084.0
2019-03-28 13:55:00,45.67,45.69,45.64,45.68,35131.0,43.7009,43.72,43.6722,43.7104,35131.0
2019-03-28 14:00:00,45.68,45.71,45.63,45.68,70259.0,43.7104,43.7391,43.6626,43.7104,70259.0
2019-03-28 14:05:00,45.7,45.71,45.62,45.63,17742.0,43.7296,43.7391,43.653,43.6626,17742.0
2019-03-28 14:10:00,45.63,45.72,45.63,45.7,38268.0,43.6626,43.7487,43.6626,43.7296,38268.0
2019-03-28 14:15:00,45.72,45.72,45.64,45.66,30852.0,43.7487,43.7487,43.6722,43.6913,30852.0
2019-03-28 14:20:00,45.66,45.68,45.61,45.67,57752.0,43.6913,43.7104,43.6435,43.7009,57752.0
2019-03-28 14:25:00,45.67,45.69,45.65,45.67,32224.0,43.7009,43.72,43.6817,43.7009,32224.0
2019-03-28 14:30:00,45.67,45.67,45.59,45.59,29707.0,43.7009,43.7009,43.6243,43.6243,29707.0
2019-03-28 14:35:00,45.57,45.62,45.56,45.6,15173.0,43.6052,43.653,43.5956,43.6339,15173.0
2019-03-28 14:40:00,45.6,45.61,45.56,45.58,11062.0,43.6339,43.6435,43.5956,43.6147,11062.0
2019-03-28 14:45:00,45.57,45.63,45.53,45.54,19653.0,43.6052,43.6626,43.5669,43.5765,19653.0
2019-03-28 14:50:00,45.54,45.6,45.5,45.55,47372.0,43.5765,43.6339,43.5382,43.586,47372.0
2019-03-28 14:55:00,45.56,45.64,45.54,45.64,15196.0,43.5956,43.6722,43.5765,43.6722,15196.0
2019-03-28 15:00:00,45.63,45.79,45.6,45.74,72016.0,43.6626,43.8157,43.6339,43.7678,72016.0
2019-03-28 15:05:00,45.75,45.77,45.71,45.76,14056.0,43.7774,43.7966,43.7391,43.787,14056.0
2019-03-28 15:10:00,45.75,45.84,45.75,45.81,35366.0,43.7774,43.8635,43.7774,43.8348,35366.0
2019-03-28 15:15:00,45.8,45.85,45.74,45.77,35769.0,43.8253,43.8731,43.7678,43.7966,35769.0
2019-03-28 15:20:00,45.77,45.78,45.73,45.76,40417.0,43.7966,43.8061,43.7583,43.787,40417.0
2019-03-28 15:25:00,45.76,45.87,45.74,45.76,38720.0,43.787,43.8922,43.7678,43.787,38720.0
2019-03-28 15:30:00,45.77,45.84,45.76,45.84,50928.0,43.7966,43.8635,43.787,43.8635,50928.0
2019-03-28 15:35:00,45.83,45.91,45.81,45.85,71526.0,43.854,43.9305,43.8348,43.8731,71526.0
2019-03-28 15:40:00,45.85,45.92,45.83,45.91,43771.0,43.8731,43.9401,43.854,43.9305,43771.0
2019-03-28 15:45:00,45.91,45.93,45.82,45.82,84377.0,43.9305,43.9497,43.8444,43.8444,84377.0
2019-03-28 15:50:00,45.82,45.89,45.78,45.89,198965.0,43.8444,43.9114,43.8061,43.9114,198965.0
2019-03-28 15:55:00,45.88,45.94,45.84,45.86,227490.0,43.9018,43.9592,43.8635,43.8827,227490.0
2019-03-29 09:30:00,46.67,46.73,46.55,46.57,239396.0,44.6577,44.7152,44.5429,44.5621,239396.0
2019-03-29 09:35:00,46.58,46.59,46.45,46.47,78954.0,44.5716,44.5812,44.4472,44.4664,78954.0
2019-03-29 09:40:00,46.47,46.54,46.39,46.48,128381.0,44.4664,44.5334,44.3898,44.4759,128381.0
2019-03-29 09:45:00,46.48,46.54,46.33,46.34,53408.0,44.4759,44.5334,44.3324,44.342,53408.0
2019-03-29 09:50:00,46.32,46.45,46.28,46.45,62561.0,44.3228,44.4472,44.2846,44.4472,62561.0
2019-03-29 09:55:00,46.45,46.5,46.37,46.47,54778.0,44.4472,44.4951,44.3707,44.4664,54778.0
2019-03-29 10:00:00,46.48,46.55,46.44,46.52,171899.0,44.4759,44.5429,44.4377,44.5142,171899.0
2019-03-29 10:05:00,46.52,46.56,46.39,46.55,124261.0,44.5142,44.5525,44.3898,44.5429,124261.0
2019-03-29 10:10:00,46.56,46.56,46.45,46.54,58097.0,44.5525,44.5525,44.4472,44.5334,58097.0
2019-03-29 10:15:00,46.55,46.56,46.48,46.52,69715.0,44.5429,44.5525,44.4759,44.5142,69715.0
2019-03-29 10:20:00,46.53,46.54,46.34,46.4,61325.0,44.5238,44.5334,44.342,44.3994,61325.0
2019-03-29 10:25:00,46.42,46.53,46.41,46.52,46455.0,44.4185,44.5238,44.409,44.5142,46455.0
2019-03-29 10:30:00,46.54,46.54,46.44,46.45,38454.0,44.5334,44.5334,44.4377,44.4472,38454.0
2019-03-29 10:35:00,46.47,46.51,46.39,46.46,24147.0,44.4664,44.5046,44.3898,44.4568,24147.0
2019-03-29 10:40:00,46.5,46.5,46.2,46.21,101383.0,44.4951,44.4951,44.208,44.2176,101383.0
2019-03-29 10:45:00,46.2,46.33,46.16,46.22,159011.0,44.208,44.3324,44.1697,44.2272,159011.0
2019-03-29 10:50:00,46.21,46.21,46.05,46.05,120364.0,44.2176,44.2176,44.0645,44.0645,120364.0
2019-03-29 10:55:00,46.06,46.21,46.04,46.19,61314.0,44.0741,44.2176,44.0549,44.1984,61314.0
2019-03-29 11:00:00,46.2,46.4,46.19,46.36,241994.0,44.208,44.3994,44.1984,44.3611,241994.0
2019-03-29 11:05:00,46.36,46.44,46.31,46.37,47533.0,44.3611,44.4377,44.3133,44.3707,47533.0
2019-03-29 11:10:00,46.38,46.4,46.3,46.32,59829.0,44.3803,44.3994,44.3037,44.3228,59829.0
2019-03-29 11:15:00,46.32,46.42,46.32,46.36,43485.0,44.3228,44.4185,44.3228,44.3611,43485.0
2019-03-29 11:20:00,46.35,46.38,46.29,46.37,41859.0,44.3515,44.3803,44.2941,44.3707,41859.0
2019-03-29 11:25:00,46.36,46.43,46.34,46.43,27153.0,44.3611,44.4281,44.342,44.4281,27153.0
2019-03-29 11:30:00,46.44,46.51,46.4,46.48,100245.0,44.4377,44.5046,44.3994,44.4759,100245.0
2019-03-29 11:35:00,46.49,46.58,46.44,46.56,75444.0,44.4855,44.5716,44.4377,44.5525,75444.0
2019-03-29 11:40:00,46.57,46.6,46.5,46.52,61090.0,44.5621,44.5908,44.4951,44.5142,61090.0
2019-03-29 11:45:00,46.51,46.54,46.45,46.49,34532.0,44.5046,44.5334,44.4472,44.4855,34532.0
2019-03-29 11:50:00,46.5,46.51,46.44,46.46,35828.0,44.4951,44.5046,44.4377,44.4568,35828.0
2019-03-29 11:55:00,46.46,46.48,46.38,46.4,19907.0,44.4568,44.4759,44.3803,44.3994,19907.0
2019-03-29 12:00:00,46.4,46.4,46.28,46.33,40701.0,44.3994,44.3994,44.2846,44.3324,40701.0
2019-03-29 12:05:00,46.33,46.33,46.21,46.26,66981.0,44.3324,44.3324,44.2176,44.2654,66981.0
2019-03-29 12:10:00,46.26,46.33,46.18,46.19,127926.0,44.2654,44.3324,44.1889,44.1984,127926.0
2019-03-29 12:15:00,46.19,46.27,46.18,46.26,39880.0,44.1984,44.275,44.1889,44.2654,39880.0
2019-03-29 12:20:00,46.29,46.37,46.28,46.36,75593.0,44.2941,44.3707,44.2846,44.3611,75593.0
2019-03-29 12:25:00,46.35,46.44,46.34,46.4,24128.0,44.3515,44.4377,44.342,44.3994,24128.0
2019-03-29 12:30:00,46.39,46.47,46.37,46.44,30653.0,44.3898,44.4664,44.3707,44.4377,30653.0
2019-03-29 12:35:00,46.47,46.52,46.45,46.49,61844.0,44.4664,44.5142,44.4472,44.4855,61844.0
2019-03-29 12:40:00,46.5,46.5,46.41,46.42,26418.0,44.4951,44.4951,44.409,44.4185,26418.0
2019-03-29 12:45:00,46.42,46.46,46.37,46.43,53650.0,44.4185,44.4568,44.3707,44.4281,53650.0
2019-03-29 12:50:00,46.44,46.46,46.34,46.41,42811.0,44.4377,44.4568,44.342,44.409,42811.0
2019-03-29 12:55:00,46.41,46.48,46.38,46.46,44980.0,44.409,44.4759,44.3803,44.4568,44980.0
2019-03-29 13:00:00,46.46,46.48,46.42,46.43,8683.0,44.4568,44.4759,44.4185,44.4281,8683.0
2019-03-29 13:05:00,46.42,46.42,46.38,46.42,15104.0,44.4185,44.4185,44.3803,44.4185,15104.0
2019-03-29 13:10:00,46.43,46.43,46.38,46.38,32174.0,44.4281,44.4281,44.3803,44.3803,32174.0
2019-03-29 13:15:00,46.39,46.4,46.34,46.38,25880.0,44.3898,44.3994,44.342,44.3803,25880.0
2019-03-29 13:20:00,46.36,46.41,46.28,46.37,35255.0,44.3611,44.409,44.2846,44.3707,35255.0
2019-03-29 13:25:00,46.4,46.43,46.38,46.43,19171.0,44.3994,44.4281,44.3803,44.4281,19171.0
2019-03-29 13:30:00,46.41,46.42,46.35,46.36,32577.0,44.409,44.4185,44.3515,44.3611,32577.0
2019-03-29 13:35:00,46.36,46.38,46.32,46.37,29905.0,44.3611,44.3803,44.3228,44.3707,29905.0
2019-03-29 13:40:00,46.37,46.49,46.37,46.48,67371.0,44.3707,44.4855,44.3707,44.4759,67371.0
2019-03-29 13:45:00,46.49,46.49,46.37,46.44,76689.0,44.4855,44.4855,44.3707,44.4377,76689.0
2019-03-29 13:50:00,46.44,46.46,46.41,46.46,31622.0,44.4377,44.4568,44.409,44.4568,31622.0
2019-03-29 13:55:00,46.46,46.46,46.39,46.42,23941.0,44.4568,44.4568,44.3898,44.4185,23941.0
2019-03-29 14:00:00,46.41,46.51,46.4,46.5,70306.0,44.409,44.5046,44.3994,44.4951,70306.0
2019-03-29 14:05:00,46.49,46.54,46.47,46.51,54122.0,44.4855,44.5334,44.4664,44.5046,54122.0
2019-03-29 14:10:00,46.52,46.56,46.49,46.56,54558.0,44.5142,44.5525,44.4855,44.5525,54558.0
2019-03-29 14:15:00,46.56,46.57,46.49,46.5,52390.0,44.5525,44.5621,44.4855,44.4951,52390.0
2019-03-29 14:20:00,46.5,46.54,46.48,46.53,86894.0,44.4951,44.5334,44.4759,44.5238,86894.0
2019-03-29 14:25:00,46.53,46.59,46.52,46.58,72983.0,44.5238,44.5812,44.5142,44.5716,72983.0
2019-03-29 14:30:00,46.57,46.58,46.54,46.56,20338.0,44.5621,44.5716,44.5334,44.5525,20338.0
2019-03-29 14:35:00,46.56,46.56,46.53,46.53,6922.0,44.5525,44.5525,44.5238,44.5238,6922.0
2019-03-29 14:40:00,46.53,46.55,46.41,46.48,137722.0,44.5238,44.5429,44.409,44.4759,137722.0
2019-03-29 14:45:00,46.48,46.58,46.44,46.58,38787.0,44.4759,44.5716,44.4377,44.5716,38787.0
2019-03-29 14:50:00,46.58,46.77,46.56,46.76,125157.0,44.5716,44.7534,44.5525,44.7439,125157.0
2019-03-29 14:55:00,46.77,46.79,46.7,46.73,30707.0,44.7534,44.7726,44.6865,44.7152,30707.0
2019-03-29 15:00:00,46.75,46.83,46.74,46.77,81851.0,44.7343,44.8109,44.7247,44.7534,81851.0
2019-03-29 15:05:00,46.76,46.77,46.67,46.69,90442.0,44.7439,44.7534,44.6577,44.6769,90442.0
2019-03-29 15:10:00,46.7,46.72,46.59,46.6,68814.0,44.6865,44.7056,44.5812,44.5908,68814.0
2019-03-29 15:15:00,46.59,46.67,46.55,46.61,76064.0,44.5812,44.6577,44.5429,44.6003,76064.0
2019-03-29 15:20:00,46.61,46.62,46.5,46.5,43982.0,44.6003,44.6099,44.4951,44.4951,43982.0
2019-03-29 15:25:00,46.5,46.59,46.48,46.57,62736.0,44.4951,44.5812,44.4759,44.5621,62736.0
2019-03-29 15:30:00,46.58,46.63,46.48,46.62,75488.0,44.5716,44.6195,44.4759,44.6099,75488.0
2019-03-29 15:35:00,46.62,46.64,46.55,46.63,51035.0,44.6099,44.629,44.5429,44.6195,51035.0
2019-03-29 15:40:00,46.63,46.67,46.6,46.66,55283.0,44.6195,44.6577,44.5908,44.6482,55283.0
2019-03-29 15:45:00,46.66,46.73,46.57,46.6,150151.0,44.6482,44.7152,44.5621,44.5908,150151.0
2019-03-29 15:50:00,46.59,46.69,46.48,46.59,275560.0,44.5812,44.6769,44.4759,44.5812,275560.0
2019-03-29 15:55:00,46.58,46.86,46.58,46.75,316014.0,44.5716,44.8396,44.5716,44.7343,316014.0
2019-04-01 09:30:00,47.79,47.87,47.75,47.82,242054.0,45.7295,45.806,45.6912,45.7582,242054.0
2019-04-01 09:35:00,47.83,47.86,47.66,47.72,196251.0,45.7677,45.7964,45.6051,45.6625,196251.0
2019-04-01 09:40:00,47.73,47.78,47.64,47.71,114846.0,45.672,45.7199,45.5859,45.6529,114846.0
2019-04-01 09:45:00,47.71,47.77,47.64,47.7,81193.0,45.6529,45.7103,45.5859,45.6433,81193.0
2019-04-01 09:50:00,47.69,47.83,47.69,47.69,35613.0,45.6338,45.7677,45.6338,45.6338,35613.0
2019-04-01 09:55:00,47.71,47.75,47.67,47.7,55125.0,45.6529,45.6912,45.6146,45.6433,55125.0
2019-04-01 10:00:00,47.78,47.99,47.71,47.97,197826.0,45.7199,45.9208,45.6529,45.9017,197826.0
2019-04-01 10:05:00,47.98,47.99,47.78,47.79,94786.0,45.9113,45.9208,45.7199,45.7295,94786.0
2019-04-01 10:10:00,47.78,47.84,47.71,47.77,66952.0,45.7199,45.7773,45.6529,45.7103,66952.0
2019-04-01 10:15:00,47.77,47.9,47.73,47.89,93153.0,45.7103,45.8347,45.672,45.8251,93153.0
2019-04-01 10:20:00,47.88,47.92,47.8,47.81,75895.0,45.8156,45.8539,45.739,45.7486,75895.0
2019-04-01 10:25:00,47.8,47.86,47.76,47.82,42315.0,45.739,45.7964,45.7008,45.7582,42315.0
2019-04-01 10:30:00,47.84,47.87,47.78,47.83,34915.0,45.7773,45.806,45.7199,45.7677,34915.0
2019-04-01 10:35:00,47.83,47.87,47.77,47.86,46051.0,45.7677,45.806,45.7103,45.7964,46051.0
2019-04-01 10:40:00,47.88,47.9,47.81,47.87,32314.0,45.8156,45.8347,45.7486,45.806,32314.0
2019-04-01 10:45:00,47.86,47.88,47.78,47.84,62688.0,45.7964,45.8156,45.7199,45.7773,62688.0
2019-04-01 10:50:00,47.84,47.86,47.81,47.85,58624.0,45.7773,45.7964,45.7486,45.7869,58624.0
2019-04-01 10:55:00,47.87,47.88,47.85,47.86,17111.0,45.806,45.8156,45.7869,45.7964,17111.0
2019-04-01 11:00:00,47.86,47.97,47.84,47.91,36718.0,45.7964,45.9017,45.7773,45.8443,36718.0
2019-04-01 11:05:00,47.91,47.98,47.9,47.97,30370.0,45.8443,45.9113,45.8347,45.9017,30370.0
2019-04-01 11:10:00,47.97,48.0,47.94,47.95,63897.0,45.9017,45.9304,45.873,45.8826,63897.0
2019-04-01 11:15:00,47.96,48.04,47.93,48.0,125255.0,45.8921,45.9687,45.8634,45.9304,125255.0
2019-04-01 11:20:00,47.99,48.02,47.96,47.99,36572.0,45.9208,45.9495,45.8921,45.9208,36572.0
2019-04-01 11:25:00,47.98,48.0,47.93,47.98,29052.0,45.9113,45.9304,45.8634,45.9113,29052.0
2019-04-01 11:30:00,47.97,47.97,47.86,47.92,28059.0,45.9017,45.9017,45.7964,45.8539,28059.0
2019-04-01 11:35:00,47.92,47.97,47.87,47.87,38806.0,45.8539,45.9017,45.806,45.806,38806.0
2019-04-01 11:40:00,47.88,47.92,47.8,47.83,69627.0,45.8156,45.8539,45.739,45.7677,69627.0
2019-04-01 11:45:00,47.82,47.93,47.82,47.92,27201.0,45.7582,45.8634,45.7582,45.8539,27201.0
2019-04-01 11:50:00,47.93,47.95,47.91,47.91,12742.0,45.8634,45.8826,45.8443,45.8443,12742.0
2019-04-01 11:55:00,47.93,48.01,47.93,47.96,25738.0,45.8634,45.94,45.8634,45.8921,25738.0
2019-04-01 12:00:00,47.95,47.95,47.89,47.93,31307.0,45.8826,45.8826,45.8251,45.8634,31307.0
2019-04-01 12:05:00,47.94,47.94,47.84,47.87,23374.0,45.873,45.873,45.7773,45.806,23374.0
2019-04-01 12:10:00,47.87,47.93,47.85,47.87,24397.0,45.806,45.8634,45.7869,45.806,24397.0
2019-04-01 12:15:00,47.87,47.99,47.87,47.99,30671.0,45.806,45.9208,45.806,45.9208,30671.0
2019-04-01 12:20:00,47.97,48.04,47.97,48.01,46329.0,45.9017,45.9687,45.9017,45.94,46329.0
2019-04-01 12:25:00,48.0,48.01,47.95,47.99,15804.0,45.9304,45.94,45.8826,45.9208,15804.0
2019-04-01 12:30:00,47.99,48.03,47.98,48.02,26670.0,45.9208,45.9591,45.9113,45.9495,26670.0
2019-04-01 12:35:00,48.02,48.02,47.97,48.0,19360.0,45.9495,45.9495,45.9017,45.9304,19360.0
2019-04-01 12:40:00,48.01,48.03,47.99,48.02,10029.0,45.94,45.9591,45.9208,45.9495,10029.0
2019-04-01 12:45:00,48.02,48.07,48.01,48.04,25878.0,45.9495,45.9974,45.94,45.9687,25878.0
2019-04-01 12:50:00,48.04,48.05,48.0,48.04,16448.0,45.9687,45.9782,45.9304,45.9687,16448.0
2019-04-01 12:55:00,48.05,48.11,48.02,48.11,44129.0,45.9782,46.0357,45.9495,46.0357,44129.0
2019-04-01 13:00:00,48.12,48.15,48.09,48.14,47037.0,46.0452,46.0739,46.0165,46.0644,47037.0
2019-04-01 13:05:00,48.12,48.13,48.08,48.12,24949.0,46.0452,46.0548,46.007,46.0452,24949.0
2019-04-01 13:10:00,48.13,48.13,48.07,48.08,12805.0,46.0548,46.0548,45.9974,46.007,12805.0
2019-04-01 13:15:00,48.08,48.1,48.05,48.05,16211.0,46.007,46.0261,45.9782,45.9782,16211.0
2019-04-01 13:20:00,48.03,48.06,48.0,48.05,16913.0,45.9591,45.9878,45.9304,45.9782,16913.0
2019-04-01 13:25:00,48.04,48.11,48.02,48.08,20186.0,45.9687,46.0357,45.9495,46.007,20186.0
2019-04-01 13:30:00,48.08,48.12,48.07,48.1,10492.0,46.007,46.0452,45.9974,46.0261,10492.0
2019-04-01 13:35:00,48.09,48.13,48.08,48.13,20251.0,46.0165,46.0548,46.007,46.0548,20251.0
2019-04-01 13:40:00,48.14,48.15,48.1,48.11,19460.0,46.0644,46.0739,46.0261,46.0357,19460.0
2019-04-01 13:45:00,48.11,48.19,48.1,48.12,40769.0,46.0357,46.1122,46.0261,46.0452,40769.0
2019-04-01 13:50:00,48.12,48.18,48.11,48.14,17334.0,46.0452,46.1026,46.0357,46.0644,17334.0
2019-04-01 13:55:00,48.15,48.2,48.15,48.2,21007.0,46.0739,46.1218,46.0739,46.1218,21007.0
2019-04-01 14:00:00,48.19,48.26,48.18,48.25,108445.0,46.1122,46.1792,46.1026,46.1696,108445.0
2019-04-01 14:05:00,48.25,48.3,48.22,48.28,26562.0,46.1696,46.2175,46.1409,46.1983,26562.0
2019-04-01 14:10:00,48.29,48.33,48.25,48.28,25798.0,46.2079,46.2462,46.1696,46.1983,25798.0
2019-04-01 14:15:00,48.28,48.29,48.24,48.25,39999.0,46.1983,46.2079,46.1601,46.1696,39999.0
2019-04-01 14:20:00,48.24,48.26,48.22,48.24,17633.0,46.1601,46.1792,46.1409,46.1601,17633.0
2019-04-01 14:25:00,48.24,48.29,48.19,48.19,42602.0,46.1601,46.2079,46.1122,46.1122,42602.0
2019-04-01 14:30:00,48.2,48.25,48.2,48.24,18440.0,46.1218,46.1696,46.1218,46.1601,18440.0
2019-04-01 14:35:00,48.24,48.25,48.22,48.23,7281.0,46.1601,46.1696,46.1409,46.1505,7281.0
2019-04-01 14:40:00,48.24,48.26,48.23,48.24,16026.0,46.1601,46.1792,46.1505,46.1601,16026.0
2019-04-01 14:45:00,48.23,48.23,48.19,48.21,28537.0,46.1505,46.1505,46.1122,46.1314,28537.0
2019-04-01 14:50:00,48.2,48.23,48.16,48.22,74032.0,46.1218,46.1505,46.0835,46.1409,74032.0
2019-04-01 14:55:00,48.21,48.3,48.21,48.23,41196.0,46.1314,46.2175,46.1314,46.1505,41196.0
2019-04-01 15:00:00,48.19,48.21,48.16,48.16,25283.0,46.1122,46.1314,46.0835,46.0835,25283.0
2019-04-01 15:05:00,48.17,48.2,48.13,48.15,47190.0,46.0931,46.1218,46.0548,46.0739,47190.0
2019-04-01 15:10:00,48.14,48.18,48.09,48.17,60233.0,46.0644,46.1026,46.0165,46.0931,60233.0
2019-04-01 15:15:00,48.17,48.24,48.16,48.24,35924.0,46.0931,46.1601,46.0835,46.1601,35924.0
2019-04-01 15:20:00,48.24,48.28,48.22,48.27,35167.0,46.1601,46.1983,46.1409,46.1888,35167.0
2019-04-01 15:25:00,48.28,48.3,48.23,48.3,30510.0,46.1983,46.2175,46.1505,46.2175,30510.0
2019-04-01 15:30:00,48.31,48.31,48.23,48.25,50044.0,46.227,46.227,46.1505,46.1696,50044.0
2019-04-01 15:35:00,48.25,48.31,48.24,48.31,85573.0,46.1696,46.227,46.1601,46.227,85573.0
2019-04-01 15:40:00,48.31,48.32,48.27,48.31,70065.0,46.227,46.2366,46.1888,46.227,70065.0
2019-04-01 15:45:00,48.31,48.33,48.25,48.29,125199.0,46.227,46.2462,46.1696,46.2079,125199.0
2019-04-01 15:50:00,48.3,48.4,48.29,48.39,160164.0,46.2175,46.3132,46.2079,46.3036,160164.0
2019-04-01 15:55:00,48.4,48.49,48.36,48.37,207311.0,46.3132,46.3993,46.2749,46.2845,207311.0
2019-04-02 09:30:00,48.45,48.45,48.23,48.27,136758.0,46.361,46.361,46.1505,46.1888,136758.0
2019-04-02 09:35:00,48.27,48.31,48.2,48.25,118308.0,46.1888,46.227,46.1218,46.1696,118308.0
2019-04-02 09:40:00,48.23,48.29,48.2,48.21,58311.0,46.1505,46.2079,46.1218,46.1314,58311.0
2019-04-02 09:45:00,48.22,48.32,48.19,48.29,52991.0,46.1409,46.2366,46.1122,46.2079,52991.0
2019-04-02 09:50:00,48.28,48.35,48.26,48.29,48212.0,46.1983,46.2653,46.1792,46.2079,48212.0
2019-04-02 09:55:00,48.3,48.38,48.25,48.38,47809.0,46.2175,46.294,46.1696,46.294,47809.0
2019-04-02 10:00:00,48.38,48.38,48.12,48.19,58786.0,46.294,46.294,46.0452,46.1122,58786.0
2019-04-02 10:05:00,48.18,48.31,48.17,48.31,55642.0,46.1026,46.227,46.0931,46.227,55642.0
2019-04-02 10:10:00,48.3,48.35,48.26,48.35,15555.0,46.2175,46.2653,46.1792,46.2653,15555.0
2019-04-02 10:15:00,48.35,48.39,48.31,48.36,37316.0,46.2653,46.3036,46.227,46.2749,37316.0
2019-04-02 10:20:00,48.35,48.35,48.3,48.31,22423.0,46.2653,46.2653,46.2175,46.227,22423.0
2019-04-02 10:25:00,48.31,48.41,48.31,48.4,42581.0,46.227,46.3227,46.227,46.3132,42581.0
2019-04-02 10:30:00,48.4,48.41,48.35,48.39,27533.0,46.3132,46.3227,46.2653,46.3036,27533.0
2019-04-02 10:35:00,48.37,48.37,48.3,48.32,38279.0,46.2845,46.2845,46.2175,46.2366,38279.0
2019-04-02 10:40:00,48.32,48.32,48.22,48.27,39983.0,46.2366,46.2366,46.1409,46.1888,39983.0
2019-04-02 10:45:00,48.27,48.31,48.25,48.25,19110.0,46.1888,46.227,46.1696,46.1696,19110.0
2019-04-02 10:50:00,48.25,48.37,48.24,48.33,29566.0,46.1696,46.2845,46.1601,46.2462,29566.0
2019-04-02 10:55:00,48.33,48.35,48.23,48.23,25174.0,46.2462,46.2653,46.1505,46.1505,25174.0
2019-04-02 11:00:00,48.23,48.27,48.07,48.09,67841.0,46.1505,46.1888,45.9974,46.0165,67841.0
2019-04-02 11:05:00,48.07,48.15,48.01,48.05,63045.0,45.9974,46.0739,45.94,45.9782,63045.0
2019-04-02 11:10:00,48.05,48.05,47.94,48.0,95681.0,45.9782,45.9782,45.873,45.9304,95681.0
2019-04-02 11:15:00,48.0,48.12,47.97,48.12,56518.0,45.9304,46.0452,45.9017,46.0452,56518.0
2019-04-02 11:20:00,48.13,48.21,48.1,48.2,42452.0,46.0548,46.1314,46.0261,46.1218,42452.0
2019-04-02 11:25:00,48.2,48.26,48.15,48.25,30198.0,46.1218,46.1792,46.0739,46.1696,30198.0
2019-04-02 11:30:00,48.26,48.27,48.21,48.21,25813.0,46.1792,46.1888,46.1314,46.1314,25813.0
2019-04-02 11:35:00,48.21,48.21,48.13,48.14,24013.0,46.1314,46.1314,46.0548,46.0644,24013.0
2019-04-02 11:40:00,48.15,48.2,48.15,48.2,50182.0,46.0739,46.1218,46.0739,46.1218,50182.0
2019-04-02 11:45:00,48.21,48.31,48.2,48.3,88140.0,46.1314,46.227,46.1218,46.2175,88140.0
2019-04-02 11:50:00,48.3,48.37,48.3,48.36,25839.0,46.2175,46.2845,46.2175,46.2749,25839.0
2019-04-02 11:55:00,48.36,48.37,48.31,48.31,45663.0,46.2749,46.2845,46.227,46.227,45663.0
2019-04-02 12:00:00,48.31,48.39,48.28,48.37,33641.0,46.227,46.3036,46.1983,46.2845,33641.0
2019-04-02 12:05:00,48.36,48.37,48.32,48.34,14406.0,46.2749,46.2845,46.2366,46.2557,14406.0
2019-04-02 12:10:00,48.34,48.34,48.28,48.29,6692.0,46.2557,46.2557,46.1983,46.2079,6692.0
2019-04-02 12:15:00,48.3,48.31,48.24,48.26,20457.0,46.2175,46.227,46.1601,46.1792,20457.0
2019-04-02 12:20:00,48.25,48.26,48.17,48.17,11418.0,46.1696,46.1792,46.0931,46.0931,11418.0
2019-04-02 12:25:00,48.16,48.2,48.14,48.19,35208.0,46.0835,46.1218,46.0644,46.1122,35208.0
2019-04-02 12:30:00,48.19,48.26,48.19,48.25,27704.0,46.1122,46.1792,46.1122,46.1696,27704.0
2019-04-02 12:35:00,48.26,48.27,48.21,48.27,25539.0,46.1792,46.1888,46.1314,46.1888,25539.0
2019-04-02 12:40:00,48.27,48.28,48.2,48.22,25832.0,46.1888,46.1983,46.1218,46.1409,25832.0
2019-04-02 12:45:00,48.2,48.25,48.18,48.24,30869.0,46.1218,46.1696,46.1026,46.1601,30869.0
2019-04-02 12:50:00,48.25,48.27,48.21,48.23,13273.0,46.1696,46.1888,46.1314,46.1505,13273.0
2019-04-02 12:55:00,48.22,48.25,48.21,48.25,6941.0,46.1409,46.1696,46.1314,46.1696,6941.0
2019-04-02 13:00:00,48.24,48.25,48.19,48.24,8190.0,46.1601,46.1696,46.1122,46.1601,8190.0
2019-04-02 13:05:00,48.24,48.37,48.23,48.35,67689.0,46.1601,46.2845,46.1505,46.2653,67689.0
2019-04-02 13:10:00,48.34,48.34,48.26,48.31,31014.0,46.2557,46.2557,46.1792,46.227,31014.0
2019-04-02 13:15:00,48.31,48.34,48.29,48.3,17586.0,46.227,46.2557,46.2079,46.2175,17586.0
2019-04-02 13:20:00,48.3,48.36,48.29,48.33,17836.0,46.2175,46.2749,46.2079,46.2462,17836.0
2019-04-02 13:25:00,48.33,48.33,48.29,48.31,17219.0,46.2462,46.2462,46.2079,46.227,17219.0
2019-04-02 13:30:00,48.31,48.33,48.27,48.33,13206.0,46.227,46.2462,46.1888,46.2462,13206.0
2019-04-02 13:35:00,48.33,48.38,48.33,48.37,35168.0,46.2462,46.294,46.2462,46.2845,35168.0
2019-04-02 13:40:00,48.37,48.38,48.35,48.36,7859.0,46.2845,46.294,46.2653,46.2749,7859.0
2019-04-02 13:45:00,48.36,48.37,48.3,48.31,14766.0,46.2749,46.2845,46.2175,46.227,14766.0
2019-04-02 13:50:00,48.31,48.34,48.27,48.34,23439.0,46.227,46.2557,46.1888,46.2557,23439.0
2019-04-02 13:55:00,48.33,48.33,48.27,48.29,26503.0,46.2462,46.2462,46.1888,46.2079,26503.0
2019-04-02 14:00:00,48.3,48.31,48.28,48.31,44618.0,46.2175,46.227,46.1983,46.227,44618.0
2019-04-02 14:05:00,48.31,48.31,48.29,48.29,17437.0,46.227,46.227,46.2079,46.2079,17437.0
2019-04-02 14:10:00,48.29,48.34,48.28,48.31,8638.0,46.2079,46.2557,46.1983,46.227,8638.0
2019-04-02 14:15:00,48.31,48.32,48.28,48.32,22397.0,46.227,46.2366,46.1983,46.2366,22397.0
2019-04-02 14:20:00,48.33,48.36,48.32,48.32,6259.0,46.2462,46.2749,46.2366,46.2366,6259.0
2019-04-02 14:25:00,48.34,48.38,48.34,48.37,6089.0,46.2557,46.294,46.2557,46.2845,6089.0
2019-04-02 14:30:00,48.36,48.4,48.35,48.4,23242.0,46.2749,46.3132,46.2653,46.3132,23242.0
2019-04-02 14:35:00,48.4,48.4,48.34,48.37,12062.0,46.3132,46.3132,46.2557,46.2845,12062.0
2019-04-02 14:40:00,48.38,48.39,48.37,48.38,12145.0,46.294,46.3036,46.2845,46.294,12145.0
2019-04-02 14:45:00,48.39,48.4,48.34,48.34,8626.0,46.3036,46.3132,46.2557,46.2557,8626.0
2019-04-02 14:50:00,48.35,48.37,48.33,48.34,14306.0,46.2653,46.2845,46.2462,46.2557,14306.0
2019-04-02 14:55:00,48.34,48.42,48.34,48.42,39411.0,46.2557,46.3323,46.2557,46.3323,39411.0
2019-04-02 15:00:00,48.41,48.44,48.4,48.42,12864.0,46.3227,46.3514,46.3132,46.3323,12864.0
2019-04-02 15:05:00,48.42,48.45,48.42,48.44,12952.0,46.3323,46.361,46.3323,46.3514,12952.0
2019-04-02 15:10:00,48.43,48.46,48.43,48.45,8535.0,46.3419,46.3706,46.3419,46.361,8535.0
2019-04-02 15:15:00,48.44,48.46,48.44,48.45,8640.0,46.3514,46.3706,46.3514,46.361,8640.0
2019-04-02 15:20:00,48.44,48.45,48.42,48.42,17050.0,46.3514,46.361,46.3323,46.3323,17050.0
2019-04-02 15:25:00,48.42,48.45,48.42,48.44,24820.0,46.3323,46.361,46.3323,46.3514,24820.0
2019-04-02 15:30:00,48.45,48.5,48.42,48.47,44625.0,46.361,46.4088,46.3323,46.3801,44625.0
2019-04-02 15:35:00,48.48,48.51,48.47,48.5,29399.0,46.3897,46.4184,46.3801,46.4088,29399.0
2019-04-02 15:40:00,48.5,48.52,48.49,48.49,18741.0,46.4088,46.428,46.3993,46.3993,18741.0
2019-04-02 15:45:00,48.48,48.5,48.46,48.49,60166.0,46.3897,46.4088,46.3706,46.3993,60166.0
2019-04-02 15:50:00,48.49,48.52,48.47,48.5,35021.0,46.3993,46.428,46.3801,46.4088,35021.0
2019-04-02 15:55:00,48.49,48.49,48.38,48.38,93172.0,46.3993,46.3993,46.294,46.294,93172.0
2019-04-03 09:30:00,49.09,49.09,48.81,48.88,173326.0,46.9734,46.9734,46.7055,46.7725,173326.0
2019-04-03 09:35:00,48.89,48.95,48.81,48.86,113337.0,46.782,46.8394,46.7055,46.7533,113337.0
2019-04-03 09:40:00,48.87,48.96,48.85,48.92,92875.0,46.7629,46.849,46.7438,46.8107,92875.0
2019-04-03 09:45:00,48.93,49.02,48.91,48.96,167215.0,46.8203,46.9064,46.8012,46.849,167215.0
2019-04-03 09:50:00,48.97,48.97,48.83,48.91,82505.0,46.8586,46.8586,46.7246,46.8012,82505.0
2019-04-03 09:55:00,48.92,48.92,48.78,48.8,35351.0,46.8107,46.8107,46.6768,46.6959,35351.0
2019-04-03 10:00:00,48.8,48.8,48.62,48.68,186598.0,46.6959,46.6959,46.5237,46.5811,186598.0
2019-04-03 10:05:00,48.68,48.76,48.61,48.75,63348.0,46.5811,46.6576,46.5141,46.6481,63348.0
2019-04-03 10:10:00,48.78,48.79,48.72,48.78,50117.0,46.6768,46.6863,46.6194,46.6768,50117.0
2019-04-03 10:15:00,48.79,48.91,48.76,48.91,78093.0,46.6863,46.8012,46.6576,46.8012,78093.0
2019-04-03 10:20:00,48.91,48.95,48.89,48.94,85572.0,46.8012,46.8394,46.782,46.8299,85572.0
2019-04-03 10:25:00,48.95,48.97,48.86,48.92,55699.0,46.8394,46.8586,46.7533,46.8107,55699.0
2019-04-03 10:30:00,48.91,48.99,48.84,48.98,93522.0,46.8012,46.8777,46.7342,46.8682,93522.0
2019-04-03 10:35:00,48.97,49.02,48.91,49.01,87747.0,46.8586,46.9064,46.8012,46.8969,87747.0
2019-04-03 10:40:00,49.03,49.03,48.97,48.97,43367.0,46.916,46.916,46.8586,46.8586,43367.0
2019-04-03 10:45:00,48.97,49.01,48.9,48.9,52669.0,46.8586,46.8969,46.7916,46.7916,52669.0
2019-04-03 10:50:00,48.9,49.07,48.89,49.03,89319.0,46.7916,46.9543,46.782,46.916,89319.0
2019-04-03 10:55:00,49.03,49.1,49.02,49.08,31034.0,46.916,46.983,46.9064,46.9638,31034.0
2019-04-03 11:00:00,49.08,49.26,49.07,49.26,110986.0,46.9638,47.1361,46.9543,47.1361,110986.0
2019-04-03 11:05:00,49.27,49.29,49.22,49.22,68953.0,47.1456,47.1648,47.0978,47.0978,68953.0
2019-04-03 11:10:00,49.22,49.23,49.13,49.15,39347.0,47.0978,47.1074,47.0117,47.0308,39347.0
2019-04-03 11:15:00,49.14,49.2,49.12,49.18,46439.0,47.0213,47.0787,47.0021,47.0595,46439.0
2019-04-03 11:20:00,49.18,49.19,49.11,49.11,54138.0,47.0595,47.0691,46.9925,46.9925,54138.0
2019-04-03 11:25:00,49.12,49.17,49.08,49.16,24899.0,47.0021,47.05,46.9638,47.0404,24899.0
2019-04-03 11:30:00,49.14,49.22,49.13,49.19,66317.0,47.0213,47.0978,47.0117,47.0691,66317.0
2019-04-03 11:35:00,49.21,49.24,49.18,49.2,80598.0,47.0882,47.1169,47.0595,47.0787,80598.0
2019-04-03 11:40:00,49.21,49.23,49.18,49.21,13068.0,47.0882,47.1074,47.0595,47.0882,13068.0
2019-04-03 11:45:00,49.23,49.24,49.16,49.2,26848.0,47.1074,47.1169,47.0404,47.0787,26848.0
2019-04-03 11:50:00,49.2,49.29,49.19,49.27,45794.0,47.0787,47.1648,47.0691,47.1456,45794.0
2019-04-03 11:55:00,49.26,49.28,49.23,49.23,15962.0,47.1361,47.1552,47.1074,47.1074,15962.0
2019-04-03 12:00:00,49.23,49.26,49.17,49.26,52177.0,47.1074,47.1361,47.05,47.1361,52177.0
2019-04-03 12:05:00,49.26,49.3,49.25,49.28,36873.0,47.1361,47.1744,47.1265,47.1552,36873.0
2019-04-03 12:10:00,49.28,49.29,49.21,49.21,54537.0,47.1552,47.1648,47.0882,47.0882,54537.0
2019-04-03 12:15:00,49.21,49.25,49.19,49.2,26676.0,47.0882,47.1265,47.0691,47.0787,26676.0
2019-04-03 12:20:00,49.2,49.21,49.16,49.2,31315.0,47.0787,47.0882,47.0404,47.0787,31315.0
2019-04-03 12:25:00,49.2,49.24,49.19,49.19,12761.0,47.0787,47.1169,47.0691,47.0691,12761.0
2019-04-03 12:30:00,49.17,49.2,49.15,49.2,29559.0,47.05,47.0787,47.0308,47.0787,29559.0
2019-04-03 12:35:00,49.19,49.19,49.11,49.16,33742.0,47.0691,47.0691,46.9925,47.0404,33742.0
2019-04-03 12:40:00,49.16,49.19,49.15,49.17,12554.0,47.0404,47.0691,47.0308,47.05,12554.0
2019-04-03 12:45:00,49.15,49.15,49.1,49.12,25077.0,47.0308,47.0308,46.983,47.0021,25077.0
2019-04-03 12:50:00,49.11,49.11,49.06,49.06,18060.0,46.9925,46.9925,46.9447,46.9447,18060.0
2019-04-03 12:55:00,49.06,49.1,49.03,49.09,36319.0,46.9447,46.983,46.916,46.9734,36319.0
2019-04-03 13:00:00,49.1,49.17,49.08,49.13,21700.0,46.983,47.05,46.9638,47.0117,21700.0
2019-04-03 13:05:00,49.13,49.16,49.1,49.11,16048.0,47.0117,47.0404,46.983,46.9925,16048.0
2019-04-03 13:10:00,49.12,49.14,49.07,49.08,37515.0,47.0021,47.0213,46.9543,46.9638,37515.0
2019-04-03 13:15:00,49.08,49.08,49.0,49.0,44598.0,46.9638,46.9638,46.8873,46.8873,44598.0
2019-04-03 13:20:00,49.01,49.07,49.0,49.05,35286.0,46.8969,46.9543,46.8873,46.9351,35286.0
2019-04-03 13:25:00,49.05,49.09,49.05,49.07,7411.0,46.9351,46.9734,46.9351,46.9543,7411.0
2019-04-03 13:30:00,49.06,49.07,49.02,49.04,17838.0,46.9447,46.9543,46.9064,46.9256,17838.0
2019-04-03 13:35:00,49.03,49.04,49.0,49.01,17916.0,46.916,46.9256,46.8873,46.8969,17916.0
2019-04-03 13:40:00,49.01,49.01,48.85,48.9,77478.0,46.8969,46.8969,46.7438,46.7916,77478.0
2019-04-03 13:45:00,48.89,48.93,48.87,48.87,23218.0,46.782,46.8203,46.7629,46.7629,23218.0
2019-04-03 13:50:00,48.87,48.87,48.69,48.73,87524.0,46.7629,46.7629,46.5907,46.6289,87524.0
2019-04-03 13:55:00,48.73,48.74,48.63,48.66,55467.0,46.6289,46.6385,46.5332,46.5619,55467.0
2019-04-03 14:00:00,48.65,48.66,48.55,48.61,102394.0,46.5524,46.5619,46.4567,46.5141,102394.0
2019-04-03 14:05:00,48.6,48.68,48.6,48.66,69848.0,46.5045,46.5811,46.5045,46.5619,69848.0
2019-04-03 14:10:00,48.65,48.68,48.6,48.6,56686.0,46.5524,46.5811,46.5045,46.5045,56686.0
2019-04-03 14:15:00,48.59,48.67,48.59,48.65,27527.0,46.495,46.5715,46.495,46.5524,27527.0
2019-04-03 14:20:00,48.65,48.75,48.65,48.73,42208.0,46.5524,46.6481,46.5524,46.6289,42208.0
2019-04-03 14:25:00,48.73,48.79,48.73,48.77,43033.0,46.6289,46.6863,46.6289,46.6672,43033.0
2019-04-03 14:30:00,48.75,48.75,48.68,48.69,28925.0,46.6481,46.6481,46.5811,46.5907,28925.0
2019-04-03 14:35:00,48.69,48.7,48.56,48.57,44442.0,46.5907,46.6002,46.4663,46.4758,44442.0
2019-04-03 14:40:00,48.56,48.6,48.49,48.51,82067.0,46.4663,46.5045,46.3993,46.4184,82067.0
2019-04-03 14:45:00,48.51,48.6,48.51,48.58,39516.0,46.4184,46.5045,46.4184,46.4854,39516.0
2019-04-03 14:50:00,48.57,48.67,48.55,48.67,34420.0,46.4758,46.5715,46.4567,46.5715,34420.0
2019-04-03 14:55:00,48.66,48.67,48.57,48.57,17971.0,46.5619,46.5715,46.4758,46.4758,17971.0
2019-04-03 15:00:00,48.56,48.65,48.54,48.64,39753.0,46.4663,46.5524,46.4471,46.5428,39753.0
2019-04-03 15:05:00,48.64,48.64,48.49,48.51,50252.0,46.5428,46.5428,46.3993,46.4184,50252.0
2019-04-03 15:10:00,48.49,48.49,48.35,48.41,108105.0,46.3993,46.3993,46.2653,46.3227,108105.0
2019-04-03 15:15:00,48.39,48.41,48.31,48.33,84038.0,46.3036,46.3227,46.227,46.2462,84038.0
2019-04-03 15:20:00,48.33,48.4,48.28,48.4,95792.0,46.2462,46.3132,46.1983,46.3132,95792.0
2019-04-03 15:25:00,48.38,48.56,48.35,48.54,78951.0,46.294,46.4663,46.2653,46.4471,78951.0
2019-04-03 15:30:00,48.54,48.54,48.45,48.54,118158.0,46.4471,46.4471,46.361,46.4471,118158.0
2019-04-03 15:35:00,48.55,48.63,48.52,48.57,51825.0,46.4567,46.5332,46.428,46.4758,51825.0
2019-04-03 15:40:00,48.58,48.64,48.56,48.63,46507.0,46.4854,46.5428,46.4663,46.5332,46507.0
2019-04-03 15:45:00,48.63,48.66,48.57,48.64,45532.0,46.5332,46.5619,46.4758,46.5428,45532.0
2019-04-03 15:50:00,48.64,48.72,48.6,48.65,111027.0,46.5428,46.6194,46.5045,46.5524,111027.0
2019-04-03 15:55:00,48.64,48.76,48.64,48.67,201346.0,46.5428,46.6576,46.5428,46.5715,201346.0
2019-04-04 09:30:00,48.8,48.86,48.78,48.84,101731.0,46.6959,46.7533,46.6768,46.7342,101731.0
2019-04-04 09:35:00,48.84,49.04,48.84,49.03,164358.0,46.7342,46.9256,46.7342,46.916,164358.0
2019-04-04 09:40:00,49.03,49.03,48.93,48.93,63079.0,46.916,46.916,46.8203,46.8203,63079.0
2019-04-04 09:45:00,48.95,49.14,48.95,49.02,145520.0,46.8394,47.0213,46.8394,46.9064,145520.0
2019-04-04 09:50:00,49.05,49.12,48.99,49.01,86021.0,46.9351,47.0021,46.8777,46.8969,86021.0
2019-04-04 09:55:00,49.02,49.07,48.98,49.06,54038.0,46.9064,46.9543,46.8682,46.9447,54038.0
2019-04-04 10:00:00,49.07,49.12,49.04,49.05,96665.0,46.9543,47.0021,46.9256,46.9351,96665.0
2019-04-04 10:05:00,49.07,49.09,48.93,48.97,113004.0,46.9543,46.9734,46.8203,46.8586,113004.0
2019-04-04 10:10:00,48.97,49.02,48.94,48.99,49935.0,46.8586,46.9064,46.8299,46.8777,49935.0
2019-04-04 10:15:00,48.99,49.03,48.86,48.9,63766.0,46.8777,46.916,46.7533,46.7916,63766.0
2019-04-04 10:20:00,48.9,48.93,48.79,48.79,35478.0,46.7916,46.8203,46.6863,46.6863,35478.0
2019-04-04 10:25:00,48.82,48.87,48.74,48.76,57365.0,46.715,46.7629,46.6385,46.6576,57365.0
2019-04-04 10:30:00,48.76,48.76,48.6,48.63,117222.0,46.6576,46.6576,46.5045,46.5332,117222.0
2019-04-04 10:35:00,48.63,48.77,48.6,48.72,65932.0,46.5332,46.6672,46.5045,46.6194,65932.0
2019-04-04 10:40:00,48.73,48.82,48.71,48.82,123457.0,46.6289,46.715,46.6098,46.715,123457.0
2019-04-04 10:45:00,48.83,48.93,48.79,48.92,94621.0,46.7246,46.8203,46.6863,46.8107,94621.0
2019-04-04 10:50:00,48.92,48.99,48.89,48.98,85158.0,46.8107,46.8777,46.782,46.8682,85158.0
2019-04-04 10:55:00,48.99,49.0,48.9,48.91,54557.0,46.8777,46.8873,46.7916,46.8012,54557.0
2019-04-04 11:00:00,48.9,48.95,48.85,48.89,35599.0,46.7916,46.8394,46.7438,46.782,35599.0
2019-04-04 11:05:00,48.89,48.99,48.87,48.95,47688.0,46.782,46.8777,46.7629,46.8394,47688.0
2019-04-04 11:10:00,48.94,48.95,48.8,48.81,37217.0,46.8299,46.8394,46.6959,46.7055,37217.0
2019-04-04 11:15:00,48.79,48.79,48.64,48.66,95646.0,46.6863,46.6863,46.5428,46.5619,95646.0
2019-04-04 11:20:00,48.64,48.71,48.55,48.71,54626.0,46.5428,46.6098,46.4567,46.6098,54626.0
2019-04-04 11:25:00,48.72,48.83,48.71,48.79,33473.0,46.6194,46.7246,46.6098,46.6863,33473.0
2019-04-04 11:30:00,48.8,48.82,48.69,48.7,62366.0,46.6959,46.715,46.5907,46.6002,62366.0
2019-04-04 11:35:00,48.71,48.88,48.68,48.87,74303.0,46.6098,46.7725,46.5811,46.7629,74303.0
2019-04-04 11:40:00,48.88,48.89,48.8,48.8,65156.0,46.7725,46.782,46.6959,46.6959,65156.0
2019-04-04 11:45:00,48.81,48.87,48.78,48.78,47313.0,46.7055,46.7629,46.6768,46.6768,47313.0
2019-04-04 11:50:00,48.76,48.77,48.64,48.64,41390.0,46.6576,46.6672,46.5428,46.5428,41390.0
2019-04-04 11:55:00,48.65,48.76,48.65,48.68,39235.0,46.5524,46.6576,46.5524,46.5811,39235.0
2019-04-04 12:00:00,48.68,48.75,48.66,48.74,38366.0,46.5811,46.6481,46.5619,46.6385,38366.0
2019-04-04 12:05:00,48.74,48.79,48.69,48.69,43775.0,46.6385,46.6863,46.5907,46.5907,43775.0
2019-04-04 12:10:00,48.68,48.73,48.64,48.64,27491.0,46.5811,46.6289,46.5428,46.5428,27491.0
2019-04-04 12:15:00,48.64,48.64,48.44,48.51,135590.0,46.5428,46.5428,46.3514,46.4184,135590.0
2019-04-04 12:20:00,48.49,48.64,48.49,48.58,70466.0,46.3993,46.5428,46.3993,46.4854,70466.0
2019-04-04 12:25:00,48.59,48.62,48.56,48.58,33051.0,46.495,46.5237,46.4663,46.4854,33051.0
2019-04-04 12:30:00,48.58,48.62,48.48,48.52,75991.0,46.4854,46.5237,46.3897,46.428,75991.0
2019-04-04 12:35:00,48.53,48.62,48.51,48.55,43895.0,46.4376,46.5237,46.4184,46.4567,43895.0
2019-04-04 12:40:00,48.55,48.61,48.46,48.48,40945.0,46.4567,46.5141,46.3706,46.3897,40945.0
2019-04-04 12:45:00,48.48,48.55,48.4,48.53,46203.0,46.3897,46.4567,46.3132,46.4376,46203.0
2019-04-04 12:50:00,48.52,48.63,48.52,48.62,20092.0,46.428,46.5332,46.428,46.5237,20092.0
2019-04-04 12:55:00,48.62,48.68,48.59,48.62,31012.0,46.5237,46.5811,46.495,46.5237,31012.0
2019-04-04 13:00:00,48.63,48.64,48.56,48.6,44820.0,46.5332,46.5428,46.4663,46.5045,44820.0
2019-04-04 13:05:00,48.62,48.71,48.61,48.68,39126.0,46.5237,46.6098,46.5141,46.5811,39126.0
2019-04-04 13:10:00,48.67,48.72,48.67,48.67,30797.0,46.5715,46.6194,46.5715,46.5715,30797.0
2019-04-04 13:15:00,48.69,48.73,48.63,48.73,22542.0,46.5907,46.6289,46.5332,46.6289,22542.0
2019-04-04 13:20:00,48.73,48.75,48.71,48.72,12155.0,46.6289,46.6481,46.6098,46.6194,12155.0
2019-04-04 13:25:00,48.72,48.72,48.68,48.69,20163.0,46.6194,46.6194,46.5811,46.5907,20163.0
2019-04-04 13:30:00,48.68,48.74,48.67,48.7,17140.0,46.5811,46.6385,46.5715,46.6002,17140.0
2019-04-04 13:35:00,48.72,48.74,48.69,48.71,13346.0,46.6194,46.6385,46.5907,46.6098,13346.0
2019-04-04 13:40:00,48.71,48.73,48.68,48.71,28551.0,46.6098,46.6289,46.5811,46.6098,28551.0
2019-04-04 13:45:00,48.71,48.76,48.7,48.7,17613.0,46.6098,46.6576,46.6002,46.6002,17613.0
2019-04-04 13:50:00,48.69,48.8,48.68,48.79,18787.0,46.5907,46.6959,46.5811,46.6863,18787.0
2019-04-04 13:55:00,48.79,48.79,48.71,48.72,9767.0,46.6863,46.6863,46.6098,46.6194,9767.0
2019-04-04 14:00:00,48.72,48.75,48.68,48.71,41992.0,46.6194,46.6481,46.5811,46.6098,41992.0
2019-04-04 14:05:00,48.72,48.76,48.72,48.74,10932.0,46.6194,46.6576,46.6194,46.6385,10932.0
2019-04-04 14:10:00,48.74,48.85,48.73,48.85,34878.0,46.6385,46.7438,46.6289,46.7438,34878.0
2019-04-04 14:15:00,48.84,48.87,48.8,48.84,24706.0,46.7342,46.7629,46.6959,46.7342,24706.0
2019-04-04 14:20:00,48.85,48.9,48.84,48.89,50626.0,46.7438,46.7916,46.7342,46.782,50626.0
2019-04-04 14:25:00,48.9,48.9,48.84,48.85,26118.0,46.7916,46.7916,46.7342,46.7438,26118.0
2019-04-04 14:30:00,48.85,48.86,48.84,48.86,4411.0,46.7438,46.7533,46.7342,46.7533,4411.0
2019-04-04 14:35:00,48.86,48.87,48.83,48.86,16006.0,46.7533,46.7629,46.7246,46.7533,16006.0
2019-04-04 14:40:00,48.86,48.92,48.86,48.91,54484.0,46.7533,46.8107,46.7533,46.8012,54484.0
2019-04-04 14:45:00,48.91,48.95,48.87,48.94,13810.0,46.8012,46.8394,46.7629,46.8299,13810.0
2019-04-04 14:50:00,48.94,48.99,48.94,48.96,30496.0,46.8299,46.8777,46.8299,46.849,30496.0
2019-04-04 14:55:00,48.95,48.98,48.93,48.95,23610.0,46.8394,46.8682,46.8203,46.8394,23610.0
2019-04-04 15:00:00,48.96,48.98,48.88,48.89,34431.0,46.849,46.8682,46.7725,46.782,34431.0
2019-04-04 15:05:00,48.87,48.92,48.81,48.83,21704.0,46.7629,46.8107,46.7055,46.7246,21704.0
2019-04-04 15:10:00,48.83,48.93,48.83,48.91,17789.0,46.7246,46.8203,46.7246,46.8012,17789.0
2019-04-04 15:15:00,48.92,48.97,48.9,48.94,15290.0,46.8107,46.8586,46.7916,46.8299,15290.0
2019-04-04 15:20:00,48.96,48.96,48.86,48.88,24971.0,46.849,46.849,46.7533,46.7725,24971.0
2019-04-04 15:25:00,48.88,48.91,48.86,48.88,26257.0,46.7725,46.8012,46.7533,46.7725,26257.0
2019-04-04 15:30:00,48.89,48.97,48.89,48.94,68669.0,46.782,46.8586,46.782,46.8299,68669.0
2019-04-04 15:35:00,48.94,49.02,48.94,48.99,81601.0,46.8299,46.9064,46.8299,46.8777,81601.0
2019-04-04 15:40:00,49.0,49.01,48.89,48.93,135708.0,46.8873,46.8969,46.782,46.8203,135708.0
2019-04-04 15:45:00,48.93,48.94,48.88,48.93,88296.0,46.8203,46.8299,46.7725,46.8203,88296.0
2019-04-04 15:50:00,48.94,49.05,48.93,49.03,138550.0,46.8299,46.9351,46.8203,46.916,138550.0
2019-04-04 15:55:00,49.04,49.08,48.97,49.01,175932.0,46.9256,46.9638,46.8586,46.8969,175932.0
2019-04-05 09:30:00,49.39,49.48,49.33,49.35,225565.0,47.2605,47.3466,47.2031,47.2222,225565.0
2019-04-05 09:35:00,49.36,49.43,49.25,49.27,182352.0,47.2318,47.2987,47.1265,47.1456,182352.0
2019-04-05 09:40:00,49.27,49.36,49.21,49.35,92431.0,47.1456,47.2318,47.0882,47.2222,92431.0
2019-04-05 09:45:00,49.37,49.48,49.35,49.42,219006.0,47.2413,47.3466,47.2222,47.2892,219006.0
2019-04-05 09:50:00,49.4,49.5,49.36,49.48,124521.0,47.27,47.3657,47.2318,47.3466,124521.0
2019-04-05 09:55:00,49.49,49.52,49.43,49.48,104275.0,47.3562,47.3849,47.2987,47.3466,104275.0
2019-04-05 10:00:00,49.49,49.57,49.47,49.54,91552.0,47.3562,47.4327,47.337,47.404,91552.0
2019-04-05 10:05:00,49.55,49.6,49.53,49.6,59734.0,47.4136,47.4614,47.3944,47.4614,59734.0
2019-04-05 10:10:00,49.6,49.64,49.55,49.61,65326.0,47.4614,47.4997,47.4136,47.471,65326.0
2019-04-05 10:15:00,49.6,49.63,49.52,49.53,56186.0,47.4614,47.4901,47.3849,47.3944,56186.0
2019-04-05 10:20:00,49.53,49.62,49.53,49.58,47754.0,47.3944,47.4806,47.3944,47.4423,47754.0
2019-04-05 10:25:00,49.58,49.59,49.49,49.51,27123.0,47.4423,47.4518,47.3562,47.3753,27123.0
2019-04-05 10:30:00,49.53,49.62,49.52,49.59,46155.0,47.3944,47.4806,47.3849,47.4518,46155.0
2019-04-05 10:35:00,49.58,49.61,49.47,49.55,34535.0,47.4423,47.471,47.337,47.4136,34535.0
2019-04-05 10:40:00,49.56,49.59,49.45,49.49,52072.0,47.4231,47.4518,47.3179,47.3562,52072.0
2019-04-05 10:45:00,49.49,49.56,49.48,49.51,35720.0,47.3562,47.4231,47.3466,47.3753,35720.0
2019-04-05 10:50:00,49.52,49.65,49.52,49.65,45443.0,47.3849,47.5093,47.3849,47.5093,45443.0
2019-04-05 10:55:00,49.65,49.67,49.51,49.54,30322.0,47.5093,47.5284,47.3753,47.404,30322.0
2019-04-05 11:00:00,49.55,49.61,49.49,49.55,71347.0,47.4136,47.471,47.3562,47.4136,71347.0
2019-04-05 11:05:00,49.56,49.61,49.54,49.56,47856.0,47.4231,47.471,47.404,47.4231,47856.0
2019-04-05 11:10:00,49.57,49.66,49.56,49.63,38288.0,47.4327,47.5188,47.4231,47.4901,38288.0
2019-04-05 11:15:00,49.63,49.68,49.57,49.58,36567.0,47.4901,47.538,47.4327,47.4423,36567.0
2019-04-05 11:20:00,49.59,49.63,49.56,49.59,19428.0,47.4518,47.4901,47.4231,47.4518,19428.0
2019-04-05 11:25:00,49.57,49.6,49.48,49.57,40696.0,47.4327,47.4614,47.3466,47.4327,40696.0
2019-04-05 11:30:00,49.56,49.59,49.47,49.53,56674.0,47.4231,47.4518,47.337,47.3944,56674.0
2019-04-05 11:35:00,49.52,49.56,49.49,49.55,16266.0,47.3849,47.4231,47.3562,47.4136,16266.0
2019-04-05 11:40:00,49.57,49.6,49.55,49.57,16180.0,47.4327,47.4614,47.4136,47.4327,16180.0
2019-04-05 11:45:00,49.59,49.59,49.46,49.49,40567.0,47.4518,47.4518,47.3275,47.3562,40567.0
2019-04-05 11:50:00,49.5,49.57,49.46,49.56,42565.0,47.3657,47.4327,47.3275,47.4231,42565.0
2019-04-05 11:55:00,49.56,49.56,49.51,49.51,7750.0,47.4231,47.4231,47.3753,47.3753,7750.0
2019-04-05 12:00:00,49.51,49.57,49.5,49.56,27807.0,47.3753,47.4327,47.3657,47.4231,27807.0
2019-04-05 12:05:00,49.56,49.61,49.54,49.59,38449.0,47.4231,47.471,47.404,47.4518,38449.0
2019-04-05 12:10:00,49.6,49.62,49.57,49.57,35599.0,47.4614,47.4806,47.4327,47.4327,35599.0
2019-04-05 12:15:00,49.58,49.61,49.55,49.56,47469.0,47.4423,47.471,47.4136,47.4231,47469.0
2019-04-05 12:20:00,49.58,49.59,49.52,49.58,21374.0,47.4423,47.4518,47.3849,47.4423,21374.0
2019-04-05 12:25:00,49.57,49.58,49.55,49.56,11707.0,47.4327,47.4423,47.4136,47.4231,11707.0
2019-04-05 12:30:00,49.57,49.59,49.53,49.55,15263.0,47.4327,47.4518,47.3944,47.4136,15263.0
2019-04-05 12:35:00,49.55,49.55,49.4,49.41,74267.0,47.4136,47.4136,47.27,47.2796,74267.0
2019-04-05 12:40:00,49.4,49.44,49.37,49.44,65491.0,47.27,47.3083,47.2413,47.3083,65491.0
2019-04-05 12:45:00,49.44,49.49,49.43,49.49,45432.0,47.3083,47.3562,47.2987,47.3562,45432.0
2019-04-05 12:50:00,49.48,49.5,49.46,49.47,11082.0,47.3466,47.3657,47.3275,47.337,11082.0
2019-04-05 12:55:00,49.47,49.52,49.47,49.52,12794.0,47.337,47.3849,47.337,47.3849,12794.0
2019-04-05 13:00:00,49.52,49.56,49.52,49.52,46604.0,47.3849,47.4231,47.3849,47.3849,46604.0
2019-04-05 13:05:00,49.52,49.54,49.48,49.54,8303.0,47.3849,47.404,47.3466,47.404,8303.0
2019-04-05 13:10:00,49.55,49.56,49.5,49.56,51501.0,47.4136,47.4231,47.3657,47.4231,51501.0
2019-04-05 13:15:00,49.56,49.58,49.53,49.56,18194.0,47.4231,47.4423,47.3944,47.4231,18194.0
2019-04-05 13:20:00,49.54,49.56,49.54,49.56,8851.0,47.404,47.4231,47.404,47.4231,8851.0
2019-04-05 13:25:00,49.55,49.58,49.53,49.54,20627.0,47.4136,47.4423,47.3944,47.404,20627.0
2019-04-05 13:30:00,49.54,49.54,49.5,49.52,10963.0,47.404,47.404,47.3657,47.3849,10963.0
2019-04-05 13:35:00,49.53,49.56,49.52,49.54,14833.0,47.3944,47.4231,47.3849,47.404,14833.0
2019-04-05 13:40:00,49.53,49.58,49.53,49.56,50201.0,47.3944,47.4423,47.3944,47.4231,50201.0
2019-04-05 13:45:00,49.56,49.59,49.52,49.58,40697.0,47.4231,47.4518,47.3849,47.4423,40697.0
2019-04-05 13:50:00,49.58,49.59,49.57,49.58,8451.0,47.4423,47.4518,47.4327,47.4423,8451.0
2019-04-05 13:55:00,49.58,49.62,49.56,49.61,29433.0,47.4423,47.4806,47.4231,47.471,29433.0
2019-04-05 14:00:00,49.61,49.63,49.59,49.63,46143.0,47.471,47.4901,47.4518,47.4901,46143.0
2019-04-05 14:05:00,49.62,49.65,49.6,49.63,24632.0,47.4806,47.5093,47.4614,47.4901,24632.0
2019-04-05 14:10:00,49.64,49.64,49.59,49.59,9319.0,47.4997,47.4997,47.4518,47.4518,9319.0
2019-04-05 14:15:00,49.58,49.62,49.53,49.54,31150.0,47.4423,47.4806,47.3944,47.404,31150.0
2019-04-05 14:20:00,49.55,49.55,49.46,49.48,39564.0,47.4136,47.4136,47.3275,47.3466,39564.0
2019-04-05 14:25:00,49.47,49.5,49.45,49.49,21212.0,47.337,47.3657,47.3179,47.3562,21212.0
2019-04-05 14:30:00,49.48,49.51,49.44,49.47,34777.0,47.3466,47.3753,47.3083,47.337,34777.0
2019-04-05 14:35:00,49.48,49.52,49.46,49.52,17535.0,47.3466,47.3849,47.3275,47.3849,17535.0
2019-04-05 14:40:00,49.52,49.53,49.49,49.5,14206.0,47.3849,47.3944,47.3562,47.3657,14206.0
2019-04-05 14:45:00,49.51,49.52,49.47,49.51,31787.0,47.3753,47.3849,47.337,47.3753,31787.0
2019-04-05 14:50:00,49.51,49.54,49.46,49.53,11232.0,47.3753,47.404,47.3275,47.3944,11232.0
2019-04-05 14:55:00,49.53,49.57,49.52,49.52,32228.0,47.3944,47.4327,47.3849,47.3849,32228.0
2019-04-05 15:00:00,49.53,49.57,49.52,49.57,41486.0,47.3944,47.4327,47.3849,47.4327,41486.0
2019-04-05 15:05:00,49.58,49.58,49.48,49.5,8434.0,47.4423,47.4423,47.3466,47.3657,8434.0
2019-04-05 15:10:00,49.5,49.52,49.46,49.51,27122.0,47.3657,47.3849,47.3275,47.3753,27122.0
2019-04-05 15:15:00,49.5,49.52,49.47,49.51,22289.0,47.3657,47.3849,47.337,47.3753,22289.0
2019-04-05 15:20:00,49.53,49.63,49.53,49.6,56480.0,47.3944,47.4901,47.3944,47.4614,56480.0
2019-04-05 15:25:00,49.61,49.66,49.61,49.64,40285.0,47.471,47.5188,47.471,47.4997,40285.0
2019-04-05 15:30:00,49.63,49.71,49.62,49.69,105018.0,47.4901,47.5667,47.4806,47.5475,105018.0
2019-04-05 15:35:00,49.7,49.71,49.65,49.68,21737.0,47.5571,47.5667,47.5093,47.538,21737.0
2019-04-05 15:40:00,49.68,49.69,49.62,49.64,51542.0,47.538,47.5475,47.4806,47.4997,51542.0
2019-04-05 15:45:00,49.63,49.63,49.57,49.61,115113.0,47.4901,47.4901,47.4327,47.471,115113.0
2019-04-05 15:50:00,49.6,49.6,49.51,49.53,98540.0,47.4614,47.4614,47.3753,47.3944,98540.0
2019-04-05 15:55:00,49.54,49.71,49.54,49.67,137622.0,47.404,47.5667,47.404,47.5284,137622.0
2019-04-08 09:30:00,49.43,49.45,49.27,49.27,149514.0,47.2987,47.3179,47.1456,47.1456,149514.0
2019-04-08 09:35:00,49.29,49.31,49.1,49.16,103115.0,47.1648,47.1839,46.983,47.0404,103115.0
2019-04-08 09:40:00,49.14,49.19,49.07,49.08,111133.0,47.0213,47.0691,46.9543,46.9638,111133.0
2019-04-08 09:45:00,49.08,49.17,49.05,49.16,77967.0,46.9638,47.05,46.9351,47.0404,77967.0
2019-04-08 09:50:00,49.16,49.17,49.07,49.1,88355.0,47.0404,47.05,46.9543,46.983,88355.0
2019-04-08 09:55:00,49.11,49.25,49.11,49.22,109296.0,46.9925,47.1265,46.9925,47.0978,109296.0
2019-04-08 10:00:00,49.21,49.22,49.11,49.15,95398.0,47.0882,47.0978,46.9925,47.0308,95398.0
2019-04-08 10:05:00,49.15,49.29,49.14,49.24,63544.0,47.0308,47.1648,47.0213,47.1169,63544.0
2019-04-08 10:10:00,49.25,49.28,49.23,49.27,24273.0,47.1265,47.1552,47.1074,47.1456,24273.0
2019-04-08 10:15:00,49.28,49.39,49.26,49.37,84600.0,47.1552,47.2605,47.1361,47.2413,84600.0
2019-04-08 10:20:00,49.37,49.4,49.32,49.35,51794.0,47.2413,47.27,47.1935,47.2222,51794.0
2019-04-08 10:25:00,49.35,49.37,49.29,49.35,40437.0,47.2222,47.2413,47.1648,47.2222,40437.0
2019-04-08 10:30:00,49.33,49.49,49.33,49.41,88439.0,47.2031,47.3562,47.2031,47.2796,88439.0
2019-04-08 10:35:00,49.43,49.51,49.42,49.43,68405.0,47.2987,47.3753,47.2892,47.2987,68405.0
2019-04-08 10:40:00,49.43,49.45,49.39,49.41,53905.0,47.2987,47.3179,47.2605,47.2796,53905.0
2019-04-08 10:45:00,49.4,49.45,49.37,49.41,23334.0,47.27,47.3179,47.2413,47.2796,23334.0
2019-04-08 10:50:00,49.41,49.5,49.41,49.47,24710.0,47.2796,47.3657,47.2796,47.337,24710.0
2019-04-08 10:55:00,49.45,49.45,49.35,49.41,32312.0,47.3179,47.3179,47.2222,47.2796,32312.0
2019-04-08 11:00:00,49.41,49.48,49.35,49.44,30301.0,47.2796,47.3466,47.2222,47.3083,30301.0
2019-04-08 11:05:00,49.44,49.47,49.37,49.38,21464.0,47.3083,47.337,47.2413,47.2509,21464.0
2019-04-08 11:10:00,49.38,49.4,49.34,49.36,51064.0,47.2509,47.27,47.2126,47.2318,51064.0
2019-04-08 11:15:00,49.35,49.41,49.32,49.34,36460.0,47.2222,47.2796,47.1935,47.2126,36460.0
2019-04-08 11:20:00,49.34,49.36,49.28,49.36,46568.0,47.2126,47.2318,47.1552,47.2318,46568.0
2019-04-08 11:25:00,49.36,49.4,49.36,49.38,22831.0,47.2318,47.27,47.2318,47.2509,22831.0
2019-04-08 11:30:00,49.39,49.54,49.39,49.51,61661.0,47.2605,47.404,47.2605,47.3753,61661.0
2019-04-08 11:35:00,49.52,49.54,49.5,49.51,28663.0,47.3849,47.404,47.3657,47.3753,28663.0
2019-04-08 11:40:00,49.5,49.53,49.48,49.49,27411.0,47.3657,47.3944,47.3466,47.3562,27411.0
2019-04-08 11:45:00,49.49,49.5,49.4,49.5,37421.0,47.3562,47.3657,47.27,47.3657,37421.0
2019-04-08 11:50:00,49.49,49.49,49.41,49.45,25594.0,47.3562,47.3562,47.2796,47.3179,25594.0
2019-04-08 11:55:00,49.44,49.44,49.39,49.4,32440.0,47.3083,47.3083,47.2605,47.27,32440.0
2019-04-08 12:00:00,49.41,49.44,49.25,49.29,103345.0,47.2796,47.3083,47.1265,47.1648,103345.0
2019-04-08 12:05:00,49.29,49.33,49.28,49.32,44375.0,47.1648,47.2031,47.1552,47.1935,44375.0
2019-04-08 12:10:00,49.31,49.35,49.3,49.34,31380.0,47.1839,47.2222,47.1744,47.2126,31380.0
2019-04-08 12:15:00,49.34,49.35,49.31,49.34,16053.0,47.2126,47.2222,47.1839,47.2126,16053.0
2019-04-08 12:20:00,49.34,49.35,49.29,49.33,27272.0,47.2126,47.2222,47.1648,47.2031,27272.0
2019-04-08 12:25:00,49.34,49.39,49.33,49.38,27126.0,47.2126,47.2605,47.2031,47.2509,27126.0
2019-04-08 12:30:00,49.37,49.39,49.3,49.34,31829.0,47.2413,47.2605,47.1744,47.2126,31829.0
2019-04-08 12:35:00,49.34,49.42,49.33,49.42,13047.0,47.2126,47.2892,47.2031,47.2892,13047.0
2019-04-08 12:40:00,49.42,49.43,49.36,49.4,13383.0,47.2892,47.2987,47.2318,47.27,13383.0
2019-04-08 12:45:00,49.39,49.41,49.36,49.37,10706.0,47.2605,47.2796,47.2318,47.2413,10706.0
2019-04-08 12:50:00,49.38,49.42,49.38,49.4,22163.0,47.2509,47.2892,47.2509,47.27,22163.0
2019-04-08 12:55:00,49.39,49.44,49.39,49.42,21299.0,47.2605,47.3083,47.2605,47.2892,21299.0
2019-04-08 13:00:00,49.42,49.44,49.4,49.4,19802.0,47.2892,47.3083,47.27,47.27,19802.0
2019-04-08 13:05:00,49.4,49.45,49.39,49.45,13118.0,47.27,47.3179,47.2605,47.3179,13118.0
2019-04-08 13:10:00,49.45,49.46,49.42,49.44,20112.0,47.3179,47.3275,47.2892,47.3083,20112.0
2019-04-08 13:15:00,49.45,49.48,49.41,49.47,16164.0,47.3179,47.3466,47.2796,47.337,16164.0
2019-04-08 13:20:00,49.48,49.5,49.46,49.5,11835.0,47.3466,47.3657,47.3275,47.3657,11835.0
2019-04-08 13:25:00,49.51,49.52,49.49,49.51,24182.0,47.3753,47.3849,47.3562,47.3753,24182.0
2019-04-08 13:30:00,49.51,49.53,49.49,49.52,20462.0,47.3753,47.3944,47.3562,47.3849,20462.0
2019-04-08 13:35:00,49.53,49.56,49.52,49.53,42362.0,47.3944,47.4231,47.3849,47.3944,42362.0
2019-04-08 13:40:00,49.54,49.54,49.48,49.49,17869.0,47.404,47.404,47.3466,47.3562,17869.0
2019-04-08 13:45:00,49.51,49.52,49.48,49.51,7922.0,47.3753,47.3849,47.3466,47.3753,7922.0
2019-04-08 13:50:00,49.5,49.61,49.5,49.58,61394.0,47.3657,47.471,47.3657,47.4423,61394.0
2019-04-08 13:55:00,49.57,49.6,49.55,49.59,26979.0,47.4327,47.4614,47.4136,47.4518,26979.0
2019-04-08 14:00:00,49.6,49.6,49.53,49.55,24600.0,47.4614,47.4614,47.3944,47.4136,24600.0
2019-04-08 14:05:00,49.56,49.69,49.56,49.67,146718.0,47.4231,47.5475,47.4231,47.5284,146718.0
2019-04-08 14:10:00,49.66,49.67,49.62,49.62,22963.0,47.5188,47.5284,47.4806,47.4806,22963.0
2019-04-08 14:15:00,49.64,49.65,49.6,49.61,28685.0,47.4997,47.5093,47.4614,47.471,28685.0
2019-04-08 14:20:00,49.61,49.61,49.57,49.57,12131.0,47.471,47.471,47.4327,47.4327,12131.0
2019-04-08 14:25:00,49.57,49.6,49.55,49.59,21825.0,47.4327,47.4614,47.4136,47.4518,21825.0
2019-04-08 14:30:00,49.59,49.61,49.58,49.59,17257.0,47.4518,47.471,47.4423,47.4518,17257.0
2019-04-08 14:35:00,49.6,49.65,49.6,49.63,18372.0,47.4614,47.5093,47.4614,47.4901,18372.0
2019-04-08 14:40:00,49.64,49.65,49.59,49.62,14160.0,47.4997,47.5093,47.4518,47.4806,14160.0
2019-04-08 14:45:00,49.62,49.62,49.57,49.57,34700.0,47.4806,47.4806,47.4327,47.4327,34700.0
2019-04-08 14:50:00,49.57,49.63,49.57,49.6,19146.0,47.4327,47.4901,47.4327,47.4614,19146.0
2019-04-08 14:55:00,49.62,49.64,49.6,49.64,7828.0,47.4806,47.4997,47.4614,47.4997,7828.0
2019-04-08 15:00:00,49.63,49.66,49.62,49.63,26319.0,47.4901,47.5188,47.4806,47.4901,26319.0
2019-04-08 15:05:00,49.64,49.69,49.63,49.63,19998.0,47.4997,47.5475,47.4901,47.4901,19998.0
2019-04-08 15:10:00,49.63,49.65,49.62,49.63,6589.0,47.4901,47.5093,47.4806,47.4901,6589.0
2019-04-08 15:15:00,49.64,49.68,49.63,49.67,21283.0,47.4997,47.538,47.4901,47.5284,21283.0
2019-04-08 15:20:00,49.68,49.69,49.65,49.65,26882.0,47.538,47.5475,47.5093,47.5093,26882.0
2019-04-08 15:25:00,49.64,49.67,49.63,49.66,12713.0,47.4997,47.5284,47.4901,47.5188,12713.0
2019-04-08 15:30:00,49.65,49.7,49.59,49.69,69079.0,47.5093,47.5571,47.4518,47.5475,69079.0
2019-04-08 15:35:00,49.68,49.71,49.67,49.7,29934.0,47.538,47.5667,47.5284,47.5571,29934.0
2019-04-08 15:40:00,49.7,49.75,49.7,49.74,58807.0,47.5571,47.605,47.5571,47.5954,58807.0
2019-04-08 15:45:00,49.73,49.78,49.72,49.75,54991.0,47.5858,47.6337,47.5762,47.605,54991.0
2019-04-08 15:50:00,49.75,49.82,49.75,49.82,112284.0,47.605,47.6719,47.605,47.6719,112284.0
2019-04-08 15:55:00,49.82,49.85,49.76,49.8,132012.0,47.6719,47.7006,47.6145,47.6528,132012.0
2019-04-09 09:30:00,49.23,49.27,48.98,48.99,253301.0,47.1074,47.1456,46.8682,46.8777,253301.0
2019-04-09 09:35:00,48.99,49.03,48.85,49.02,179519.0,46.8777,46.916,46.7438,46.9064,179519.0
2019-04-09 09:40:00,49.01,49.07,48.92,49.06,205130.0,46.8969,46.9543,46.8107,46.9447,205130.0
2019-04-09 09:45:00,49.07,49.07,48.92,48.92,112297.0,46.9543,46.9543,46.8107,46.8107,112297.0
2019-04-09 09:50:00,48.92,49.06,48.91,49.05,178155.0,46.8107,46.9447,46.8012,46.9351,178155.0
2019-04-09 09:55:00,49.05,49.12,49.03,49.08,84671.0,46.9351,47.0021,46.916,46.9638,84671.0
2019-04-09 10:00:00,49.09,49.11,48.94,48.98,118192.0,46.9734,46.9925,46.8299,46.8682,118192.0
2019-04-09 10:05:00,48.99,49.17,48.98,49.13,135961.0,46.8777,47.05,46.8682,47.0117,135961.0
2019-04-09 10:10:00,49.11,49.14,49.04,49.06,82159.0,46.9925,47.0213,46.9256,46.9447,82159.0
2019-04-09 10:15:00,49.05,49.09,49.0,49.08,92749.0,46.9351,46.9734,46.8873,46.9638,92749.0
2019-04-09 10:20:00,49.07,49.15,49.05,49.15,39061.0,46.9543,47.0308,46.9351,47.0308,39061.0
2019-04-09 10:25:00,49.15,49.2,49.14,49.17,43329.0,47.0308,47.0787,47.0213,47.05,43329.0
2019-04-09 10:30:00,49.16,49.2,49.09,49.18,99266.0,47.0404,47.0787,46.9734,47.0595,99266.0
2019-04-09 10:35:00,49.19,49.27,49.14,49.15,64400.0,47.0691,47.1456,47.0213,47.0308,64400.0
2019-04-09 10:40:00,49.16,49.19,49.0,49.01,98211.0,47.0404,47.0691,46.8873,46.8969,98211.0
2019-04-09 10:45:00,49.0,49.04,48.94,48.96,52488.0,46.8873,46.9256,46.8299,46.849,52488.0
2019-04-09 10:50:00,48.95,49.06,48.93,49.06,49097.0,46.8394,46.9447,46.8203,46.9447,49097.0
2019-04-09 10:55:00,49.04,49.13,49.03,49.13,39233.0,46.9256,47.0117,46.916,47.0117,39233.0
2019-04-09 11:00:00,49.14,49.26,49.09,49.23,119271.0,47.0213,47.1361,46.9734,47.1074,119271.0
2019-04-09 11:05:00,49.23,49.25,49.17,49.18,45234.0,47.1074,47.1265,47.05,47.0595,45234.0
2019-04-09 11:10:00,49.17,49.22,49.16,49.22,37726.0,47.05,47.0978,47.0404,47.0978,37726.0
2019-04-09 11:15:00,49.22,49.27,49.17,49.17,89328.0,47.0978,47.1456,47.05,47.05,89328.0
2019-04-09 11:20:00,49.19,49.23,49.09,49.1,31897.0,47.0691,47.1074,46.9734,46.983,31897.0
2019-04-09 11:25:00,49.09,49.17,49.07,49.14,66640.0,46.9734,47.05,46.9543,47.0213,66640.0
2019-04-09 11:30:00,49.14,49.25,49.08,49.08,56691.0,47.0213,47.1265,46.9638,46.9638,56691.0
2019-04-09 11:35:00,49.09,49.18,49.06,49.12,21786.0,46.9734,47.0595,46.9447,47.0021,21786.0
2019-04-09 11:40:00,49.13,49.17,49.09,49.15,10790.0,47.0117,47.05,46.9734,47.0308,10790.0
2019-04-09 11:45:00,49.16,49.22,49.11,49.21,41901.0,47.0404,47.0978,46.9925,47.0882,41901.0
2019-04-09 11:50:00,49.21,49.22,49.14,49.14,24544.0,47.0882,47.0978,47.0213,47.0213,24544.0
2019-04-09 11:55:00,49.16,49.21,49.14,49.17,21569.0,47.0404,47.0882,47.0213,47.05,21569.0
2019-04-09 12:00:00,49.13,49.23,49.13,49.2,28543.0,47.0117,47.1074,47.0117,47.0787,28543.0
2019-04-09 12:05:00,49.2,49.28,49.19,49.26,42105.0,47.0787,47.1552,47.0691,47.1361,42105.0
2019-04-09 12:10:00,49.27,49.39,49.24,49.35,104961.0,47.1456,47.2605,47.1169,47.2222,104961.0
2019-04-09 12:15:00,49.36,49.4,49.35,49.39,73084.0,47.2318,47.27,47.2222,47.2605,73084.0
2019-04-09 12:20:00,49.4,49.42,49.36,49.36,18588.0,47.27,47.2892,47.2318,47.2318,18588.0
2019-04-09 12:25:00,49.37,49.38,49.33,49.34,32900.0,47.2413,47.2509,47.2031,47.2126,32900.0
2019-04-09 12:30:00,49.34,49.37,49.32,49.34,91371.0,47.2126,47.2413,47.1935,47.2126,91371.0
2019-04-09 12:35:00,49.34,49.35,49.32,49.32,13792.0,47.2126,47.2222,47.1935,47.1935,13792.0
2019-04-09 12:40:00,49.33,49.36,49.31,49.32,25994.0,47.2031,47.2318,47.1839,47.1935,25994.0
2019-04-09 12:45:00,49.32,49.33,49.27,49.27,26088.0,47.1935,47.2031,47.1456,47.1456,26088.0
2019-04-09 12:50:00,49.28,49.29,49.26,49.28,44670.0,47.1552,47.1648,47.1361,47.1552,44670.0
2019-04-09 12:55:00,49.29,49.29,49.21,49.21,32478.0,47.1648,47.1648,47.0882,47.0882,32478.0
2019-04-09 13:00:00,49.2,49.21,49.14,49.16,60372.0,47.0787,47.0882,47.0213,47.0404,60372.0
2019-04-09 13:05:00,49.16,49.18,49.12,49.17,35765.0,47.0404,47.0595,47.0021,47.05,35765.0
2019-04-09 13:10:00,49.16,49.2,49.12,49.13,53637.0,47.0404,47.0787,47.0021,47.0117,53637.0
2019-04-09 13:15:00,49.13,49.17,49.1,49.13,20016.0,47.0117,47.05,46.983,47.0117,20016.0
2019-04-09 13:20:00,49.12,49.13,49.09,49.11,19963.0,47.0021,47.0117,46.9734,46.9925,19963.0
2019-04-09 13:25:00,49.11,49.12,49.08,49.09,16675.0,46.9925,47.0021,46.9638,46.9734,16675.0
2019-04-09 13:30:00,49.08,49.09,49.03,49.09,51412.0,46.9638,46.9734,46.916,46.9734,51412.0
2019-04-09 13:35:00,49.09,49.12,49.07,49.11,32168.0,46.9734,47.0021,46.9543,46.9925,32168.0
2019-04-09 13:40:00,49.11,49.14,49.06,49.08,26869.0,46.9925,47.0213,46.9447,46.9638,26869.0
2019-04-09 13:45:00,49.09,49.1,49.07,49.08,35860.0,46.9734,46.983,46.9543,46.9638,35860.0
2019-04-09 13:50:00,49.08,49.08,49.0,49.01,56128.0,46.9638,46.9638,46.8873,46.8969,56128.0
2019-04-09 13:55:00,49.0,49.05,48.99,49.04,14670.0,46.8873,46.9351,46.8777,46.9256,14670.0
2019-04-09 14:00:00,49.05,49.05,48.95,48.97,64212.0,46.9351,46.9351,46.8394,46.8586,64212.0
2019-04-09 14:05:00,48.97,48.98,48.9,48.94,40154.0,46.8586,46.8682,46.7916,46.8299,40154.0
2019-04-09 14:10:00,48.95,49.01,48.93,49.01,77877.0,46.8394,46.8969,46.8203,46.8969,77877.0
2019-04-09 14:15:00,49.01,49.07,48.99,49.0,169569.0,46.8969,46.9543,46.8777,46.8873,169569.0
2019-04-09 14:20:00,49.01,49.02,48.96,48.98,36106.0,46.8969,46.9064,46.849,46.8682,36106.0
2019-04-09 14:25:00,48.98,49.0,48.95,48.96,42659.0,46.8682,46.8873,46.8394,46.849,42659.0
2019-04-09 14:30:00,48.96,49.01,48.95,48.98,37909.0,46.849,46.8969,46.8394,46.8682,37909.0
2019-04-09 14:35:00,48.98,49.05,48.96,49.04,34898.0,46.8682,46.9351,46.849,46.9256,34898.0
2019-04-09 14:40:00,49.03,49.04,48.83,48.87,132970.0,46.916,46.9256,46.7246,46.7629,132970.0
2019-04-09 14:45:00,48.88,48.91,48.84,48.91,39191.0,46.7725,46.8012,46.7342,46.8012,39191.0
2019-04-09 14:50:00,48.9,48.95,48.88,48.9,41810.0,46.7916,46.8394,46.7725,46.7916,41810.0
2019-04-09 14:55:00,48.9,48.92,48.85,48.89,23861.0,46.7916,46.8107,46.7438,46.782,23861.0
2019-04-09 15:00:00,48.88,48.95,48.86,48.92,23458.0,46.7725,46.8394,46.7533,46.8107,23458.0
2019-04-09 15:05:00,48.92,48.94,48.87,48.91,11961.0,46.8107,46.8299,46.7629,46.8012,11961.0
2019-04-09 15:10:00,48.91,48.94,48.89,48.9,16215.0,46.8012,46.8299,46.782,46.7916,16215.0
2019-04-09 15:15:00,48.9,48.95,48.89,48.92,33428.0,46.7916,46.8394,46.782,46.8107,33428.0
2019-04-09 15:20:00,48.92,48.94,48.85,48.85,53805.0,46.8107,46.8299,46.7438,46.7438,53805.0
2019-04-09 15:25:00,48.85,48.86,48.78,48.84,69816.0,46.7438,46.7533,46.6768,46.7342,69816.0
2019-04-09 15:30:00,48.84,48.98,48.82,48.94,107760.0,46.7342,46.8682,46.715,46.8299,107760.0
2019-04-09 15:35:00,48.96,49.03,48.94,49.03,88568.0,46.849,46.916,46.8299,46.916,88568.0
2019-04-09 15:40:00,49.03,49.05,48.93,48.97,50470.0,46.916,46.9351,46.8203,46.8586,50470.0
2019-04-09 15:45:00,48.97,49.03,48.97,49.02,126490.0,46.8586,46.916,46.8586,46.9064,126490.0
2019-04-09 15:50:00,49.02,49.02,48.87,48.88,219539.0,46.9064,46.9064,46.7629,46.7725,219539.0
2019-04-09 15:55:00,48.87,49.01,48.7,49.0,391123.0,46.7629,46.8969,46.6002,46.8873,391123.0
2019-04-10 09:30:00,49.26,49.27,49.14,49.26,152654.0,47.1361,47.1456,47.0213,47.1361,152654.0
2019-04-10 09:35:00,49.24,49.34,49.19,49.2,85060.0,47.1169,47.2126,47.0691,47.0787,85060.0
2019-04-10 09:40:00,49.17,49.3,49.17,49.27,78268.0,47.05,47.1744,47.05,47.1456,78268.0
2019-04-10 09:45:00,49.27,49.33,49.22,49.22,32068.0,47.1456,47.2031,47.0978,47.0978,32068.0
2019-04-10 09:50:00,49.21,49.23,49.05,49.21,90913.0,47.0882,47.1074,46.9351,47.0882,90913.0
2019-04-10 09:55:00,49.21,49.3,49.2,49.24,81712.0,47.0882,47.1744,47.0787,47.1169,81712.0
2019-04-10 10:00:00,49.22,49.27,49.14,49.15,84122.0,47.0978,47.1456,47.0213,47.0308,84122.0
2019-04-10 10:05:00,49.15,49.18,49.02,49.09,106324.0,47.0308,47.0595,46.9064,46.9734,106324.0
2019-04-10 10:10:00,49.05,49.11,49.01,49.09,76749.0,46.9351,46.9925,46.8969,46.9734,76749.0
2019-04-10 10:15:00,49.09,49.12,49.06,49.12,66797.0,46.9734,47.0021,46.9447,47.0021,66797.0
2019-04-10 10:20:00,49.12,49.15,49.03,49.08,53570.0,47.0021,47.0308,46.916,46.9638,53570.0
2019-04-10 10:25:00,49.1,49.1,49.01,49.05,38305.0,46.983,46.983,46.8969,46.9351,38305.0
2019-04-10 10:30:00,49.04,49.15,49.02,49.13,56849.0,46.9256,47.0308,46.9064,47.0117,56849.0
2019-04-10 10:35:00,49.14,49.18,49.11,49.12,54444.0,47.0213,47.0595,46.9925,47.0021,54444.0
2019-04-10 10:40:00,49.1,49.19,49.07,49.12,31688.0,46.983,47.0691,46.9543,47.0021,31688.0
2019-04-10 10:45:00,49.14,49.25,49.13,49.25,62184.0,47.0213,47.1265,47.0117,47.1265,62184.0
2019-04-10 10:50:00,49.25,49.26,49.18,49.19,28079.0,47.1265,47.1361,47.0595,47.0691,28079.0
2019-04-10 10:55:00,49.2,49.25,49.15,49.18,34120.0,47.0787,47.1265,47.0308,47.0595,34120.0
2019-04-10 11:00:00,49.19,49.3,49.19,49.26,33691.0,47.0691,47.1744,47.0691,47.1361,33691.0
2019-04-10 11:05:00,49.24,49.32,49.23,49.28,46603.0,47.1169,47.1935,47.1074,47.1552,46603.0
2019-04-10 11:10:00,49.25,49.29,49.23,49.25,16410.0,47.1265,47.1648,47.1074,47.1265,16410.0
2019-04-10 11:15:00,49.25,49.29,49.2,49.24,18236.0,47.1265,47.1648,47.0787,47.1169,18236.0
2019-04-10 11:20:00,49.24,49.24,49.19,49.24,22079.0,47.1169,47.1169,47.0691,47.1169,22079.0
2019-04-10 11:25:00,49.23,49.27,49.17,49.21,29173.0,47.1074,47.1456,47.05,47.0882,29173.0
2019-04-10 11:30:00,49.21,49.31,49.21,49.3,25085.0,47.0882,47.1839,47.0882,47.1744,25085.0
2019-04-10 11:35:00,49.31,49.34,49.27,49.3,34004.0,47.1839,47.2126,47.1456,47.1744,34004.0
2019-04-10 11:40:00,49.3,49.33,49.27,49.31,19217.0,47.1744,47.2031,47.1456,47.1839,19217.0
2019-04-10 11:45:00,49.32,49.35,49.29,49.3,20410.0,47.1935,47.2222,47.1648,47.1744,20410.0
2019-04-10 11:50:00,49.3,49.32,49.26,49.28,18226.0,47.1744,47.1935,47.1361,47.1552,18226.0
2019-04-10 11:55:00,49.28,49.29,49.24,49.28,16527.0,47.1552,47.1648,47.1169,47.1552,16527.0
2019-04-10 12:00:00,49.29,49.33,49.24,49.27,24778.0,47.1648,47.2031,47.1169,47.1456,24778.0
2019-04-10 12:05:00,49.29,49.3,49.28,49.28,9694.0,47.1648,47.1744,47.1552,47.1552,9694.0
2019-04-10 12:10:00,49.28,49.28,49.22,49.24,12487.0,47.1552,47.1552,47.0978,47.1169,12487.0
2019-04-10 12:15:00,49.24,49.27,49.24,49.25,6158.0,47.1169,47.1456,47.1169,47.1265,6158.0
2019-04-10 12:20:00,49.26,49.3,49.25,49.29,7314.0,47.1361,47.1744,47.1265,47.1648,7314.0
2019-04-10 12:25:00,49.3,49.3,49.28,49.3,3646.0,47.1744,47.1744,47.1552,47.1744,3646.0
2019-04-10 12:30:00,49.3,49.34,49.29,49.32,33685.0,47.1744,47.2126,47.1648,47.1935,33685.0
2019-04-10 12:35:00,49.32,49.33,49.27,49.27,13270.0,47.1935,47.2031,47.1456,47.1456,13270.0
2019-04-10 12:40:00,49.25,49.27,49.23,49.24,10940.0,47.1265,47.1456,47.1074,47.1169,10940.0
2019-04-10 12:45:00,49.23,49.24,49.2,49.23,24102.0,47.1074,47.1169,47.0787,47.1074,24102.0
2019-04-10 12:50:00,49.22,49.25,49.22,49.23,10940.0,47.0978,47.1265,47.0978,47.1074,10940.0
2019-04-10 12:55:00,49.24,49.24,49.2,49.2,2661.0,47.1169,47.1169,47.0787,47.0787,2661.0
2019-04-10 13:00:00,49.21,49.26,49.18,49.21,24072.0,47.0882,47.1361,47.0595,47.0882,24072.0
2019-04-10 13:05:00,49.22,49.25,49.21,49.21,6873.0,47.0978,47.1265,47.0882,47.0882,6873.0
2019-04-10 13:10:00,49.21,49.23,49.19,49.2,22850.0,47.0882,47.1074,47.0691,47.0787,22850.0
2019-04-10 13:15:00,49.22,49.3,49.21,49.29,21867.0,47.0978,47.1744,47.0882,47.1648,21867.0
2019-04-10 13:20:00,49.29,49.29,49.25,49.28,5655.0,47.1648,47.1648,47.1265,47.1552,5655.0
2019-04-10 13:25:00,49.27,49.29,49.26,49.27,7216.0,47.1456,47.1648,47.1361,47.1456,7216.0
2019-04-10 13:30:00,49.27,49.28,49.25,49.27,6043.0,47.1456,47.1552,47.1265,47.1456,6043.0
2019-04-10 13:35:00,49.27,49.28,49.26,49.27,7803.0,47.1456,47.1552,47.1361,47.1456,7803.0
2019-04-10 13:40:00,49.26,49.29,49.24,49.28,20587.0,47.1361,47.1648,47.1169,47.1552,20587.0
2019-04-10 13:45:00,49.27,49.3,49.27,49.29,13883.0,47.1456,47.1744,47.1456,47.1648,13883.0
2019-04-10 13:50:00,49.3,49.31,49.29,49.3,8104.0,47.1744,47.1839,47.1648,47.1744,8104.0
2019-04-10 13:55:00,49.31,49.39,49.31,49.35,36107.0,47.1839,47.2605,47.1839,47.2222,36107.0
2019-04-10 14:00:00,49.35,49.41,49.3,49.31,55060.0,47.2222,47.2796,47.1744,47.1839,55060.0
2019-04-10 14:05:00,49.32,49.34,49.23,49.25,63983.0,47.1935,47.2126,47.1074,47.1265,63983.0
2019-04-10 14:10:00,49.22,49.25,49.12,49.25,58182.0,47.0978,47.1265,47.0021,47.1265,58182.0
2019-04-10 14:15:00,49.24,49.31,49.24,49.29,36870.0,47.1169,47.1839,47.1169,47.1648,36870.0
2019-04-10 14:20:00,49.3,49.32,49.12,49.18,41995.0,47.1744,47.1935,47.0021,47.0595,41995.0
2019-04-10 14:25:00,49.19,49.22,49.15,49.2,37453.0,47.0691,47.0978,47.0308,47.0787,37453.0
2019-04-10 14:30:00,49.19,49.22,49.11,49.16,28342.0,47.0691,47.0978,46.9925,47.0404,28342.0
2019-04-10 14:35:00,49.15,49.23,49.15,49.21,33776.0,47.0308,47.1074,47.0308,47.0882,33776.0
2019-04-10 14:40:00,49.22,49.3,49.22,49.28,42932.0,47.0978,47.1744,47.0978,47.1552,42932.0
2019-04-10 14:45:00,49.27,49.28,49.24,49.26,21266.0,47.1456,47.1552,47.1169,47.1361,21266.0
2019-04-10 14:50:00,49.27,49.33,49.27,49.32,47808.0,47.1456,47.2031,47.1456,47.1935,47808.0
2019-04-10 14:55:00,49.32,49.37,49.32,49.34,48150.0,47.1935,47.2413,47.1935,47.2126,48150.0
2019-04-10 15:00:00,49.35,49.5,49.34,49.47,110591.0,47.2222,47.3657,47.2126,47.337,110591.0
2019-04-10 15:05:00,49.47,49.55,49.44,49.54,42793.0,47.337,47.4136,47.3083,47.404,42793.0
2019-04-10 15:10:00,49.53,49.56,49.49,49.5,43595.0,47.3944,47.4231,47.3562,47.3657,43595.0
2019-04-10 15:15:00,49.51,49.53,49.45,49.46,47736.0,47.3753,47.3944,47.3179,47.3275,47736.0
2019-04-10 15:20:00,49.47,49.48,49.44,49.46,20862.0,47.337,47.3466,47.3083,47.3275,20862.0
2019-04-10 15:25:00,49.47,49.47,49.43,49.44,9230.0,47.337,47.337,47.2987,47.3083,9230.0
2019-04-10 15:30:00,49.44,49.49,49.4,49.47,43469.0,47.3083,47.3562,47.27,47.337,43469.0
2019-04-10 15:35:00,49.47,49.51,49.46,49.46,36496.0,47.337,47.3753,47.3275,47.3275,36496.0
2019-04-10 15:40:00,49.46,49.48,49.43,49.47,16928.0,47.3275,47.3466,47.2987,47.337,16928.0
2019-04-10 15:45:00,49.46,49.47,49.4,49.42,29983.0,47.3275,47.337,47.27,47.2892,29983.0
2019-04-10 15:50:00,49.43,49.43,49.34,49.36,100282.0,47.2987,47.2987,47.2126,47.2318,100282.0
2019-04-10 15:55:00,49.36,49.51,49.31,49.51,147088.0,47.2318,47.3753,47.1839,47.3753,147088.0
2019-04-11 09:30:00,49.79,49.79,49.58,49.64,127872.0,47.6432,47.6432,47.4423,47.4997,127872.0
2019-04-11 09:35:00,49.65,49.66,49.45,49.48,63987.0,47.5093,47.5188,47.3179,47.3466,63987.0
2019-04-11 09:40:00,49.48,49.65,49.45,49.6,93688.0,47.3466,47.5093,47.3179,47.4614,93688.0
2019-04-11 09:45:00,49.6,49.69,49.56,49.67,80031.0,47.4614,47.5475,47.4231,47.5284,80031.0
2019-04-11 09:50:00,49.67,49.74,49.55,49.55,72750.0,47.5284,47.5954,47.4136,47.4136,72750.0
2019-04-11 09:55:00,49.54,49.63,49.51,49.59,83620.0,47.404,47.4901,47.3753,47.4518,83620.0
2019-04-11 10:00:00,49.6,49.64,49.55,49.63,53231.0,47.4614,47.4997,47.4136,47.4901,53231.0
2019-04-11 10:05:00,49.64,49.65,49.52,49.58,24618.0,47.4997,47.5093,47.3849,47.4423,24618.0
2019-04-11 10:10:00,49.57,49.62,49.46,49.59,28232.0,47.4327,47.4806,47.3275,47.4518,28232.0
2019-04-11 10:15:00,49.59,49.68,49.57,49.66,46506.0,47.4518,47.538,47.4327,47.5188,46506.0
2019-04-11 10:20:00,49.67,49.69,49.62,49.67,49945.0,47.5284,47.5475,47.4806,47.5284,49945.0
2019-04-11 10:25:00,49.68,49.68,49.61,49.65,17170.0,47.538,47.538,47.471,47.5093,17170.0
2019-04-11 10:30:00,49.65,49.66,49.55,49.57,44476.0,47.5093,47.5188,47.4136,47.4327,44476.0
2019-04-11 10:35:00,49.58,49.65,49.58,49.63,9916.0,47.4423,47.5093,47.4423,47.4901,9916.0
2019-04-11 10:40:00,49.64,49.75,49.63,49.7,37772.0,47.4997,47.605,47.4901,47.5571,37772.0
2019-04-11 10:45:00,49.71,49.73,49.64,49.68,32248.0,47.5667,47.5858,47.4997,47.538,32248.0
2019-04-11 10:50:00,49.69,49.69,49.62,49.62,19257.0,47.5475,47.5475,47.4806,47.4806,19257.0
2019-04-11 10:55:00,49.62,49.66,49.59,49.66,29321.0,47.4806,47.5188,47.4518,47.5188,29321.0
2019-04-11 11:00:00,49.66,49.69,49.52,49.62,53386.0,47.5188,47.5475,47.3849,47.4806,53386.0
2019-04-11 11:05:00,49.61,49.69,49.61,49.69,11429.0,47.471,47.5475,47.471,47.5475,11429.0
2019-04-11 11:10:00,49.69,49.69,49.65,49.67,40665.0,47.5475,47.5475,47.5093,47.5284,40665.0
2019-04-11 11:15:00,49.69,49.71,49.61,49.65,7497.0,47.5475,47.5667,47.471,47.5093,7497.0
2019-04-11 11:20:00,49.66,49.67,49.61,49.62,51335.0,47.5188,47.5284,47.471,47.4806,51335.0
2019-04-11 11:25:00,49.62,49.63,49.59,49.62,15346.0,47.4806,47.4901,47.4518,47.4806,15346.0
2019-04-11 11:30:00,49.62,49.62,49.53,49.53,35348.0,47.4806,47.4806,47.3944,47.3944,35348.0
2019-04-11 11:35:00,49.53,49.57,49.45,49.45,50250.0,47.3944,47.4327,47.3179,47.3179,50250.0
2019-04-11 11:40:00,49.44,49.44,49.15,49.25,216375.0,47.3083,47.3083,47.0308,47.1265,216375.0
2019-04-11 11:45:00,49.25,49.32,49.24,49.29,35912.0,47.1265,47.1935,47.1169,47.1648,35912.0
2019-04-11 11:50:00,49.29,49.34,49.27,49.29,46121.0,47.1648,47.2126,47.1456,47.1648,46121.0
2019-04-11 11:55:00,49.28,49.37,49.26,49.35,45562.0,47.1552,47.2413,47.1361,47.2222,45562.0
2019-04-11 12:00:00,49.35,49.37,49.32,49.37,33262.0,47.2222,47.2413,47.1935,47.2413,33262.0
2019-04-11 12:05:00,49.39,49.4,49.34,49.35,45474.0,47.2605,47.27,47.2126,47.2222,45474.0
2019-04-11 12:10:00,49.38,49.38,49.3,49.34,20022.0,47.2509,47.2509,47.1744,47.2126,20022.0
2019-04-11 12:15:00,49.32,49.33,49.25,49.3,29622.0,47.1935,47.2031,47.1265,47.1744,29622.0
2019-04-11 12:20:00,49.3,49.33,49.25,49.33,25622.0,47.1744,47.2031,47.1265,47.2031,25622.0
2019-04-11 12:25:00,49.32,49.32,49.25,49.26,7635.0,47.1935,47.1935,47.1265,47.1361,7635.0
2019-04-11 12:30:00,49.26,49.32,49.26,49.3,28620.0,47.1361,47.1935,47.1361,47.1744,28620.0
2019-04-11 12:35:00,49.3,49.34,49.28,49.33,30582.0,47.1744,47.2126,47.1552,47.2031,30582.0
2019-04-11 12:40:00,49.35,49.36,49.28,49.32,24472.0,47.2222,47.2318,47.1552,47.1935,24472.0
2019-04-11 12:45:00,49.33,49.35,49.29,49.3,20000.0,47.2031,47.2222,47.1648,47.1744,20000.0
2019-04-11 12:50:00,49.3,49.41,49.3,49.39,49067.0,47.1744,47.2796,47.1744,47.2605,49067.0
2019-04-11 12:55:00,49.39,49.42,49.36,49.39,42636.0,47.2605,47.2892,47.2318,47.2605,42636.0
2019-04-11 13:00:00,49.39,49.45,49.38,49.43,20880.0,47.2605,47.3179,47.2509,47.2987,20880.0
2019-04-11 13:05:00,49.43,49.45,49.41,49.44,6657.0,47.2987,47.3179,47.2796,47.3083,6657.0
2019-04-11 13:10:00,49.44,49.46,49.42,49.43,16211.0,47.3083,47.3275,47.2892,47.2987,16211.0
2019-04-11 13:15:00,49.43,49.44,49.4,49.41,10219.0,47.2987,47.3083,47.27,47.2796,10219.0
2019-04-11 13:20:00,49.41,49.43,49.38,49.38,24898.0,47.2796,47.2987,47.2509,47.2509,24898.0
2019-04-11 13:25:00,49.39,49.4,49.38,49.38,2555.0,47.2605,47.27,47.2509,47.2509,2555.0
2019-04-11 13:30:00,49.37,49.37,49.29,49.34,21640.0,47.2413,47.2413,47.1648,47.2126,21640.0
2019-04-11 13:35:00,49.34,49.36,49.29,49.29,20946.0,47.2126,47.2318,47.1648,47.1648,20946.0
2019-04-11 13:40:00,49.29,49.29,49.2,49.25,33434.0,47.1648,47.1648,47.0787,47.1265,33434.0
2019-04-11 13:45:00,49.24,49.34,49.24,49.33,16041.0,47.1169,47.2126,47.1169,47.2031,16041.0
2019-04-11 13:50:00,49.34,49.34,49.3,49.31,5559.0,47.2126,47.2126,47.1744,47.1839,5559.0
2019-04-11 13:55:00,49.3,49.32,49.27,49.28,14517.0,47.1744,47.1935,47.1456,47.1552,14517.0
2019-04-11 14:00:00,49.3,49.31,49.25,49.29,24323.0,47.1744,47.1839,47.1265,47.1648,24323.0
2019-04-11 14:05:00,49.31,49.33,49.21,49.25,22910.0,47.1839,47.2031,47.0882,47.1265,22910.0
2019-04-11 14:10:00,49.24,49.29,49.21,49.27,20404.0,47.1169,47.1648,47.0882,47.1456,20404.0
2019-04-11 14:15:00,49.26,49.29,49.23,49.24,25540.0,47.1361,47.1648,47.1074,47.1169,25540.0
2019-04-11 14:20:00,49.25,49.25,49.22,49.22,10956.0,47.1265,47.1265,47.0978,47.0978,10956.0
2019-04-11 14:25:00,49.22,49.22,49.16,49.16,54288.0,47.0978,47.0978,47.0404,47.0404,54288.0
2019-04-11 14:30:00,49.16,49.26,49.15,49.23,11496.0,47.0404,47.1361,47.0308,47.1074,11496.0
2019-04-11 14:35:00,49.21,49.23,49.19,49.2,14434.0,47.0882,47.1074,47.0691,47.0787,14434.0
2019-04-11 14:40:00,49.2,49.3,49.19,49.27,42570.0,47.0787,47.1744,47.0691,47.1456,42570.0
2019-04-11 14:45:00,49.27,49.28,49.24,49.25,25586.0,47.1456,47.1552,47.1169,47.1265,25586.0
2019-04-11 14:50:00,49.24,49.26,49.19,49.21,33292.0,47.1169,47.1361,47.0691,47.0882,33292.0
2019-04-11 14:55:00,49.19,49.25,49.17,49.25,28767.0,47.0691,47.1265,47.05,47.1265,28767.0
2019-04-11 15:00:00,49.23,49.33,49.21,49.32,56111.0,47.1074,47.2031,47.0882,47.1935,56111.0
2019-04-11 15:05:00,49.33,49.38,49.32,49.35,32511.0,47.2031,47.2509,47.1935,47.2222,32511.0
2019-04-11 15:10:00,49.34,49.36,49.29,49.3,50811.0,47.2126,47.2318,47.1648,47.1744,50811.0
2019-04-11 15:15:00,49.29,49.36,49.29,49.33,33508.0,47.1648,47.2318,47.1648,47.2031,33508.0
2019-04-11 15:20:00,49.34,49.34,49.29,49.3,9241.0,47.2126,47.2126,47.1648,47.1744,9241.0
2019-04-11 15:25:00,49.3,49.3,49.27,49.27,5130.0,47.1744,47.1744,47.1456,47.1456,5130.0
2019-04-11 15:30:00,49.28,49.39,49.28,49.37,48294.0,47.1552,47.2605,47.1552,47.2413,48294.0
2019-04-11 15:35:00,49.35,49.4,49.35,49.37,17320.0,47.2222,47.27,47.2222,47.2413,17320.0
2019-04-11 15:40:00,49.39,49.41,49.36,49.41,15718.0,47.2605,47.2796,47.2318,47.2796,15718.0
2019-04-11 15:45:00,49.4,49.43,49.33,49.34,33255.0,47.27,47.2987,47.2031,47.2126,33255.0
2019-04-11 15:50:00,49.33,49.51,49.32,49.51,124854.0,47.2031,47.3753,47.1935,47.3753,124854.0
2019-04-11 15:55:00,49.51,49.53,49.45,49.47,152801.0,47.3753,47.3944,47.3179,47.337,152801.0
2019-04-12 09:30:00,50.37,50.38,50.29,50.29,176814.0,48.1982,48.2078,48.1217,48.1217,176814.0
2019-04-12 09:35:00,50.32,50.49,50.29,50.47,122053.0,48.1504,48.313,48.1217,48.2939,122053.0
2019-04-12 09:40:00,50.49,50.59,50.45,50.55,123232.0,48.313,48.4087,48.2748,48.3705,123232.0
2019-04-12 09:45:00,50.55,50.6,50.44,50.46,80844.0,48.3705,48.4183,48.2652,48.2843,80844.0
2019-04-12 09:50:00,50.47,50.55,50.43,50.51,151368.0,48.2939,48.3705,48.2556,48.3322,151368.0
2019-04-12 09:55:00,50.52,50.53,50.47,50.52,54073.0,48.3418,48.3513,48.2939,48.3418,54073.0
2019-04-12 10:00:00,50.53,50.55,50.39,50.4,65987.0,48.3513,48.3705,48.2174,48.2269,65987.0
2019-04-12 10:05:00,50.4,50.45,50.34,50.37,55691.0,48.2269,48.2748,48.1695,48.1982,55691.0
2019-04-12 10:10:00,50.38,50.46,50.32,50.35,38087.0,48.2078,48.2843,48.1504,48.1791,38087.0
2019-04-12 10:15:00,50.36,50.38,50.32,50.35,76857.0,48.1886,48.2078,48.1504,48.1791,76857.0
2019-04-12 10:20:00,50.35,50.43,50.34,50.43,61601.0,48.1791,48.2556,48.1695,48.2556,61601.0
2019-04-12 10:25:00,50.43,50.49,50.41,50.44,80776.0,48.2556,48.313,48.2365,48.2652,80776.0
2019-04-12 10:30:00,50.44,50.45,50.32,50.32,39760.0,48.2652,48.2748,48.1504,48.1504,39760.0
2019-04-12 10:35:00,50.32,50.35,50.2,50.2,85063.0,48.1504,48.1791,48.0355,48.0355,85063.0
2019-04-12 10:40:00,50.2,50.2,50.04,50.06,125821.0,48.0355,48.0355,47.8824,47.9016,125821.0
2019-04-12 10:45:00,50.07,50.14,50.06,50.14,36182.0,47.9112,47.9781,47.9016,47.9781,36182.0
2019-04-12 10:50:00,50.14,50.21,50.08,50.2,49775.0,47.9781,48.0451,47.9207,48.0355,49775.0
2019-04-12 10:55:00,50.2,50.2,50.1,50.14,24533.0,48.0355,48.0355,47.9399,47.9781,24533.0
2019-04-12 11:00:00,50.12,50.18,50.05,50.12,51699.0,47.959,48.0164,47.892,47.959,51699.0
2019-04-12 11:05:00,50.11,50.13,50.04,50.06,29807.0,47.9494,47.9686,47.8824,47.9016,29807.0
2019-04-12 11:10:00,50.07,50.11,50.02,50.09,29452.0,47.9112,47.9494,47.8633,47.9303,29452.0
2019-04-12 11:15:00,50.08,50.1,49.98,50.05,41662.0,47.9207,47.9399,47.825,47.892,41662.0
2019-04-12 11:20:00,50.05,50.13,50.03,50.13,48137.0,47.892,47.9686,47.8729,47.9686,48137.0
2019-04-12 11:25:00,50.11,50.15,50.09,50.12,26342.0,47.9494,47.9877,47.9303,47.959,26342.0
2019-04-12 11:30:00,50.12,50.14,50.09,50.13,29783.0,47.959,47.9781,47.9303,47.9686,29783.0
2019-04-12 11:35:00,50.14,50.15,50.05,50.06,17749.0,47.9781,47.9877,47.892,47.9016,17749.0
2019-04-12 11:40:00,50.08,50.11,50.04,50.09,33791.0,47.9207,47.9494,47.8824,47.9303,33791.0
2019-04-12 11:45:00,50.07,50.08,50.01,50.05,38757.0,47.9112,47.9207,47.8537,47.892,38757.0
2019-04-12 11:50:00,50.05,50.13,50.04,50.13,19930.0,47.892,47.9686,47.8824,47.9686,19930.0
2019-04-12 11:55:00,50.12,50.18,50.12,50.14,33532.0,47.959,48.0164,47.959,47.9781,33532.0
2019-04-12 12:00:00,50.13,50.15,50.09,50.12,9609.0,47.9686,47.9877,47.9303,47.959,9609.0
2019-04-12 12:05:00,50.12,50.21,50.09,50.2,34281.0,47.959,48.0451,47.9303,48.0355,34281.0
2019-04-12 12:10:00,50.2,50.22,50.19,50.21,29139.0,48.0355,48.0547,48.026,48.0451,29139.0
2019-04-12 12:15:00,50.22,50.31,50.22,50.27,51500.0,48.0547,48.1408,48.0547,48.1025,51500.0
2019-04-12 12:20:00,50.28,50.29,50.26,50.27,4283.0,48.1121,48.1217,48.093,48.1025,4283.0
2019-04-12 12:25:00,50.28,50.29,50.25,50.26,10273.0,48.1121,48.1217,48.0834,48.093,10273.0
2019-04-12 12:30:00,50.26,50.28,50.25,50.26,20188.0,48.093,48.1121,48.0834,48.093,20188.0
2019-04-12 12:35:00,50.25,50.28,50.23,50.27,16420.0,48.0834,48.1121,48.0643,48.1025,16420.0
2019-04-12 12:40:00,50.27,50.31,50.27,50.31,15444.0,48.1025,48.1408,48.1025,48.1408,15444.0
2019-04-12 12:45:00,50.29,50.3,50.24,50.27,19320.0,48.1217,48.1312,48.0738,48.1025,19320.0
2019-04-12 12:50:00,50.29,50.32,50.27,50.32,23901.0,48.1217,48.1504,48.1025,48.1504,23901.0
2019-04-12 12:55:00,50.31,50.34,50.3,50.33,17024.0,48.1408,48.1695,48.1312,48.1599,17024.0
2019-04-12 13:00:00,50.33,50.38,50.33,50.37,27378.0,48.1599,48.2078,48.1599,48.1982,27378.0
2019-04-12 13:05:00,50.38,50.38,50.35,50.35,19012.0,48.2078,48.2078,48.1791,48.1791,19012.0
2019-04-12 13:10:00,50.35,50.37,50.35,50.36,19620.0,48.1791,48.1982,48.1791,48.1886,19620.0
2019-04-12 13:15:00,50.36,50.4,50.36,50.4,7545.0,48.1886,48.2269,48.1886,48.2269,7545.0
2019-04-12 13:20:00,50.4,50.4,50.35,50.36,6692.0,48.2269,48.2269,48.1791,48.1886,6692.0
2019-04-12 13:25:00,50.37,50.37,50.33,50.34,12279.0,48.1982,48.1982,48.1599,48.1695,12279.0
2019-04-12 13:30:00,50.34,50.36,50.29,50.29,22831.0,48.1695,48.1886,48.1217,48.1217,22831.0
2019-04-12 13:35:00,50.3,50.34,50.3,50.32,23339.0,48.1312,48.1695,48.1312,48.1504,23339.0
2019-04-12 13:40:00,50.33,50.33,50.3,50.32,7494.0,48.1599,48.1599,48.1312,48.1504,7494.0
2019-04-12 13:45:00,50.32,50.33,50.3,50.3,11676.0,48.1504,48.1599,48.1312,48.1312,11676.0
2019-04-12 13:50:00,50.3,50.32,50.29,50.3,11572.0,48.1312,48.1504,48.1217,48.1312,11572.0
2019-04-12 13:55:00,50.3,50.31,50.27,50.27,15209.0,48.1312,48.1408,48.1025,48.1025,15209.0
2019-04-12 14:00:00,50.26,50.37,50.25,50.35,22666.0,48.093,48.1982,48.0834,48.1791,22666.0
2019-04-12 14:05:00,50.37,50.38,50.36,50.37,20875.0,48.1982,48.2078,48.1886,48.1982,20875.0
2019-04-12 14:10:00,50.37,50.41,50.36,50.4,34649.0,48.1982,48.2365,48.1886,48.2269,34649.0
2019-04-12 14:15:00,50.4,50.4,50.38,50.38,14610.0,48.2269,48.2269,48.2078,48.2078,14610.0
2019-04-12 14:20:00,50.38,50.38,50.36,50.37,35926.0,48.2078,48.2078,48.1886,48.1982,35926.0
2019-04-12 14:25:00,50.36,50.37,50.33,50.34,4975.0,48.1886,48.1982,48.1599,48.1695,4975.0
2019-04-12 14:30:00,50.34,50.36,50.32,50.34,13762.0,48.1695,48.1886,48.1504,48.1695,13762.0
2019-04-12 14:35:00,50.34,50.35,50.31,50.33,20436.0,48.1695,48.1791,48.1408,48.1599,20436.0
2019-04-12 14:40:00,50.34,50.35,50.31,50.32,4867.0,48.1695,48.1791,48.1408,48.1504,4867.0
2019-04-12 14:45:00,50.3,50.31,50.25,50.26,5099.0,48.1312,48.1408,48.0834,48.093,5099.0
2019-04-12 14:50:00,50.27,50.28,50.23,50.25,24493.0,48.1025,48.1121,48.0643,48.0834,24493.0
2019-04-12 14:55:00,50.25,50.27,50.24,50.25,14630.0,48.0834,48.1025,48.0738,48.0834,14630.0
2019-04-12 15:00:00,50.25,50.27,50.23,50.26,26760.0,48.0834,48.1025,48.0643,48.093,26760.0
2019-04-12 15:05:00,50.25,50.29,50.24,50.28,13942.0,48.0834,48.1217,48.0738,48.1121,13942.0
2019-04-12 15:10:00,50.28,50.33,50.27,50.31,11922.0,48.1121,48.1599,48.1025,48.1408,11922.0
2019-04-12 15:15:00,50.31,50.34,50.3,50.3,15268.0,48.1408,48.1695,48.1312,48.1312,15268.0
2019-04-12 15:20:00,50.29,50.3,50.25,50.3,26281.0,48.1217,48.1312,48.0834,48.1312,26281.0
2019-04-12 15:25:00,50.3,50.35,50.27,50.35,22333.0,48.1312,48.1791,48.1025,48.1791,22333.0
2019-04-12 15:30:00,50.35,50.39,50.32,50.39,50931.0,48.1791,48.2174,48.1504,48.2174,50931.0
2019-04-12 15:35:00,50.39,50.43,50.33,50.42,46996.0,48.2174,48.2556,48.1599,48.2461,46996.0
2019-04-12 15:40:00,50.42,50.42,50.38,50.39,36208.0,48.2461,48.2461,48.2078,48.2174,36208.0
2019-04-12 15:45:00,50.38,50.39,50.34,50.38,49238.0,48.2078,48.2174,48.1695,48.2078,49238.0
2019-04-12 15:50:00,50.39,50.39,50.28,50.31,77506.0,48.2174,48.2174,48.1121,48.1408,77506.0
2019-04-12 15:55:00,50.3,50.46,50.3,50.45,196213.0,48.1312,48.2843,48.1312,48.2748,196213.0
2019-04-15 09:30:00,50.49,50.53,50.43,50.46,132336.0,48.313,48.3513,48.2556,48.2843,132336.0
2019-04-15 09:35:00,50.46,50.48,50.32,50.35,49836.0,48.2843,48.3035,48.1504,48.1791,49836.0
2019-04-15 09:40:00,50.36,50.37,50.32,50.33,18620.0,48.1886,48.1982,48.1504,48.1599,18620.0
2019-04-15 09:45:00,50.33,50.33,50.23,50.24,28707.0,48.1599,48.1599,48.0643,48.0738,28707.0
2019-04-15 09:50:00,50.24,50.24,50.16,50.2,29746.0,48.0738,48.0738,47.9973,48.0355,29746.0
2019-04-15 09:55:00,50.2,50.29,50.2,50.24,55148.0,48.0355,48.1217,48.0355,48.0738,55148.0
2019-04-15 10:00:00,50.26,50.29,50.25,50.27,40815.0,48.093,48.1217,48.0834,48.1025,40815.0
2019-04-15 10:05:00,50.28,50.33,50.25,50.25,49875.0,48.1121,48.1599,48.0834,48.0834,49875.0
2019-04-15 10:10:00,50.24,50.26,50.19,50.19,41139.0,48.0738,48.093,48.026,48.026,41139.0
2019-04-15 10:15:00,50.19,50.25,50.19,50.23,19775.0,48.026,48.0834,48.026,48.0643,19775.0
2019-04-15 10:20:00,50.22,50.26,50.2,50.24,24169.0,48.0547,48.093,48.0355,48.0738,24169.0
2019-04-15 10:25:00,50.23,50.23,50.11,50.11,23559.0,48.0643,48.0643,47.9494,47.9494,23559.0
2019-04-15 10:30:00,50.1,50.1,50.03,50.08,39593.0,47.9399,47.9399,47.8729,47.9207,39593.0
2019-04-15 10:35:00,50.06,50.09,50.0,50.01,50608.0,47.9016,47.9303,47.8442,47.8537,50608.0
2019-04-15 10:40:00,50.02,50.04,49.88,49.9,55029.0,47.8633,47.8824,47.7293,47.7485,55029.0
2019-04-15 10:45:00,49.89,49.98,49.88,49.97,24742.0,47.7389,47.825,47.7293,47.8155,24742.0
2019-04-15 10:50:00,49.97,50.05,49.97,50.05,31029.0,47.8155,47.892,47.8155,47.892,31029.0
2019-04-15 10:55:00,50.04,50.05,50.02,50.03,31561.0,47.8824,47.892,47.8633,47.8729,31561.0
2019-04-15 11:00:00,50.05,50.07,50.02,50.02,16261.0,47.892,47.9112,47.8633,47.8633,16261.0
2019-04-15 11:05:00,50.01,50.09,49.98,50.06,47241.0,47.8537,47.9303,47.825,47.9016,47241.0
2019-04-15 11:10:00,50.06,50.15,50.06,50.14,45842.0,47.9016,47.9877,47.9016,47.9781,45842.0
2019-04-15 11:15:00,50.15,50.19,50.13,50.14,31359.0,47.9877,48.026,47.9686,47.9781,31359.0
2019-04-15 11:20:00,50.14,50.17,50.11,50.14,22134.0,47.9781,48.0068,47.9494,47.9781,22134.0
2019-04-15 11:25:00,50.15,50.17,50.12,50.15,20169.0,47.9877,48.0068,47.959,47.9877,20169.0
2019-04-15 11:30:00,50.14,50.15,50.11,50.12,17356.0,47.9781,47.9877,47.9494,47.959,17356.0
2019-04-15 11:35:00,50.11,50.12,50.04,50.06,29993.0,47.9494,47.959,47.8824,47.9016,29993.0
2019-04-15 11:40:00,50.06,50.09,50.0,50.01,38166.0,47.9016,47.9303,47.8442,47.8537,38166.0
2019-04-15 11:45:00,50.01,50.07,50.01,50.04,23162.0,47.8537,47.9112,47.8537,47.8824,23162.0
2019-04-15 11:50:00,50.04,50.1,50.04,50.05,17203.0,47.8824,47.9399,47.8824,47.892,17203.0
2019-04-15 11:55:00,50.06,50.09,50.03,50.04,8904.0,47.9016,47.9303,47.8729,47.8824,8904.0
2019-04-15 12:00:00,50.04,50.06,49.94,49.99,67805.0,47.8824,47.9016,47.7868,47.8346,67805.0
2019-04-15 12:05:00,49.99,50.02,49.95,49.95,24283.0,47.8346,47.8633,47.7963,47.7963,24283.0
2019-04-15 12:10:00,49.95,49.97,49.91,49.97,15818.0,47.7963,47.8155,47.7581,47.8155,15818.0
2019-04-15 12:15:00,49.98,50.01,49.96,50.01,7536.0,47.825,47.8537,47.8059,47.8537,7536.0
2019-04-15 12:20:00,50.02,50.03,50.0,50.01,14792.0,47.8633,47.8729,47.8442,47.8537,14792.0
2019-04-15 12:25:00,50.01,50.03,49.98,49.99,6183.0,47.8537,47.8729,47.825,47.8346,6183.0
2019-04-15 12:30:00,50.0,50.04,50.0,50.04,8663.0,47.8442,47.8824,47.8442,47.8824,8663.0
2019-04-15 12:35:00,50.01,50.08,50.01,50.08,11818.0,47.8537,47.9207,47.8537,47.9207,11818.0
2019-04-15 12:40:00,50.08,50.09,50.05,50.08,23263.0,47.9207,47.9303,47.892,47.9207,23263.0
2019-04-15 12:45:00,50.07,50.09,50.07,50.08,2974.0,47.9112,47.9303,47.9112,47.9207,2974.0
2019-04-15 12:50:00,50.07,50.08,50.04,50.07,5258.0,47.9112,47.9207,47.8824,47.9112,5258.0
2019-04-15 12:55:00,50.06,50.08,50.05,50.06,5236.0,47.9016,47.9207,47.892,47.9016,5236.0
2019-04-15 13:00:00,50.05,50.15,50.05,50.15,38307.0,47.892,47.9877,47.892,47.9877,38307.0
2019-04-15 13:05:00,50.16,50.21,50.15,50.2,63049.0,47.9973,48.0451,47.9877,48.0355,63049.0
2019-04-15 13:10:00,50.2,50.21,50.18,50.2,26817.0,48.0355,48.0451,48.0164,48.0355,26817.0
2019-04-15 13:15:00,50.2,50.2,50.17,50.19,17112.0,48.0355,48.0355,48.0068,48.026,17112.0
2019-04-15 13:20:00,50.19,50.21,50.19,50.19,19861.0,48.026,48.0451,48.026,48.026,19861.0
2019-04-15 13:25:00,50.2,50.22,50.19,50.22,10606.0,48.0355,48.0547,48.026,48.0547,10606.0
2019-04-15 13:30:00,50.22,50.27,50.22,50.26,33325.0,48.0547,48.1025,48.0547,48.093,33325.0
2019-04-15 13:35:00,50.26,50.27,50.24,50.26,43530.0,48.093,48.1025,48.0738,48.093,43530.0
2019-04-15 13:40:00,50.27,50.29,50.26,50.26,25588.0,48.1025,48.1217,48.093,48.093,25588.0
2019-04-15 13:45:00,50.27,50.28,50.26,50.28,40594.0,48.1025,48.1121,48.093,48.1121,40594.0
2019-04-15 13:50:00,50.28,50.29,50.26,50.27,22646.0,48.1121,48.1217,48.093,48.1025,22646.0
2019-04-15 13:55:00,50.27,50.29,50.27,50.28,18127.0,48.1025,48.1217,48.1025,48.1121,18127.0
2019-04-15 14:00:00,50.28,50.3,50.26,50.3,21899.0,48.1121,48.1312,48.093,48.1312,21899.0
2019-04-15 14:05:00,50.29,50.32,50.29,50.3,47152.0,48.1217,48.1504,48.1217,48.1312,47152.0
2019-04-15 14:10:00,50.3,50.3,50.27,50.28,32736.0,48.1312,48.1312,48.1025,48.1121,32736.0
2019-04-15 14:15:00,50.29,50.32,50.27,50.27,19147.0,48.1217,48.1504,48.1025,48.1025,19147.0
2019-04-15 14:20:00,50.26,50.28,50.25,50.26,30752.0,48.093,48.1121,48.0834,48.093,30752.0
2019-04-15 14:25:00,50.27,50.28,50.25,50.26,11088.0,48.1025,48.1121,48.0834,48.093,11088.0
2019-04-15 14:30:00,50.27,50.31,50.23,50.23,13926.0,48.1025,48.1408,48.0643,48.0643,13926.0
2019-04-15 14:35:00,50.23,50.24,50.2,50.22,16261.0,48.0643,48.0738,48.0355,48.0547,16261.0
2019-04-15 14:40:00,50.21,50.25,50.2,50.24,17334.0,48.0451,48.0834,48.0355,48.0738,17334.0
2019-04-15 14:45:00,50.25,50.27,50.22,50.22,16939.0,48.0834,48.1025,48.0547,48.0547,16939.0
2019-04-15 14:50:00,50.22,50.31,50.22,50.31,29699.0,48.0547,48.1408,48.0547,48.1408,29699.0
2019-04-15 14:55:00,50.3,50.31,50.29,50.3,6800.0,48.1312,48.1408,48.1217,48.1312,6800.0
2019-04-15 15:00:00,50.3,50.32,50.3,50.32,17723.0,48.1312,48.1504,48.1312,48.1504,17723.0
2019-04-15 15:05:00,50.33,50.39,50.31,50.38,45617.0,48.1599,48.2174,48.1408,48.2078,45617.0
2019-04-15 15:10:00,50.38,50.4,50.34,50.36,23275.0,48.2078,48.2269,48.1695,48.1886,23275.0
2019-04-15 15:15:00,50.36,50.38,50.35,50.36,20192.0,48.1886,48.2078,48.1791,48.1886,20192.0
2019-04-15 15:20:00,50.37,50.38,50.34,50.35,34137.0,48.1982,48.2078,48.1695,48.1791,34137.0
2019-04-15 15:25:00,50.35,50.36,50.33,50.34,8233.0,48.1791,48.1886,48.1599,48.1695,8233.0
2019-04-15 15:30:00,50.34,50.34,50.26,50.27,19468.0,48.1695,48.1695,48.093,48.1025,19468.0
2019-04-15 15:35:00,50.27,50.29,50.24,50.24,37394.0,48.1025,48.1217,48.0738,48.0738,37394.0
2019-04-15 15:40:00,50.24,50.28,50.22,50.24,45757.0,48.0738,48.1121,48.0547,48.0738,45757.0
2019-04-15 15:45:00,50.26,50.3,50.25,50.26,72112.0,48.093,48.1312,48.0834,48.093,72112.0
2019-04-15 15:50:00,50.25,50.32,50.23,50.32,107438.0,48.0834,48.1504,48.0643,48.1504,107438.0
2019-04-15 15:55:00,50.33,50.38,50.32,50.36,247939.0,48.1599,48.2078,48.1504,48.1886,247939.0
2019-04-16 09:30:00,50.85,50.87,50.75,50.79,163355.0,48.6575,48.6767,48.5618,48.6001,163355.0
2019-04-16 09:35:00,50.79,50.86,50.76,50.84,67724.0,48.6001,48.6671,48.5714,48.648,67724.0
2019-04-16 09:40:00,50.83,50.85,50.79,50.85,55405.0,48.6384,48.6575,48.6001,48.6575,55405.0
2019-04-16 09:45:00,50.86,50.87,50.71,50.71,40749.0,48.6671,48.6767,48.5236,48.5236,40749.0
2019-04-16 09:50:00,50.7,50.72,50.62,50.69,51761.0,48.514,48.5331,48.4374,48.5044,51761.0
2019-04-16 09:55:00,50.67,50.71,50.64,50.68,42400.0,48.4853,48.5236,48.4566,48.4949,42400.0
2019-04-16 10:00:00,50.69,50.76,50.69,50.73,72709.0,48.5044,48.5714,48.5044,48.5427,72709.0
2019-04-16 10:05:00,50.74,50.76,50.64,50.64,27134.0,48.5523,48.5714,48.4566,48.4566,27134.0
2019-04-16 10:10:00,50.64,50.75,50.64,50.73,29924.0,48.4566,48.5618,48.4566,48.5427,29924.0
2019-04-16 10:15:00,50.74,50.76,50.7,50.7,53666.0,48.5523,48.5714,48.514,48.514,53666.0
2019-04-16 10:20:00,50.72,50.72,50.63,50.63,32980.0,48.5331,48.5331,48.447,48.447,32980.0
2019-04-16 10:25:00,50.66,50.66,50.57,50.64,57172.0,48.4757,48.4757,48.3896,48.4566,57172.0
2019-04-16 10:30:00,50.65,50.65,50.57,50.57,65075.0,48.4661,48.4661,48.3896,48.3896,65075.0
2019-04-16 10:35:00,50.57,50.62,50.56,50.58,40906.0,48.3896,48.4374,48.38,48.3992,40906.0
2019-04-16 10:40:00,50.58,50.61,50.51,50.51,40893.0,48.3992,48.4279,48.3322,48.3322,40893.0
2019-04-16 10:45:00,50.51,50.52,50.45,50.51,60605.0,48.3322,48.3418,48.2748,48.3322,60605.0
2019-04-16 10:50:00,50.5,50.57,50.48,50.56,25607.0,48.3226,48.3896,48.3035,48.38,25607.0
2019-04-16 10:55:00,50.57,50.57,50.49,50.5,25261.0,48.3896,48.3896,48.313,48.3226,25261.0
2019-04-16 11:00:00,50.5,50.52,50.44,50.5,33053.0,48.3226,48.3418,48.2652,48.3226,33053.0
2019-04-16 11:05:00,50.5,50.56,50.48,50.54,25625.0,48.3226,48.38,48.3035,48.3609,25625.0
2019-04-16 11:10:00,50.54,50.63,50.53,50.63,51677.0,48.3609,48.447,48.3513,48.447,51677.0
2019-04-16 11:15:00,50.62,50.62,50.57,50.6,36163.0,48.4374,48.4374,48.3896,48.4183,36163.0
2019-04-16 11:20:00,50.61,50.64,50.59,50.63,32653.0,48.4279,48.4566,48.4087,48.447,32653.0
2019-04-16 11:25:00,50.63,50.63,50.55,50.57,24258.0,48.447,48.447,48.3705,48.3896,24258.0
2019-04-16 11:30:00,50.56,50.57,50.46,50.54,52752.0,48.38,48.3896,48.2843,48.3609,52752.0
2019-04-16 11:35:00,50.54,50.56,50.48,50.49,64955.0,48.3609,48.38,48.3035,48.313,64955.0
2019-04-16 11:40:00,50.49,50.51,50.47,50.49,10369.0,48.313,48.3322,48.2939,48.313,10369.0
2019-04-16 11:45:00,50.49,50.54,50.44,50.5,28029.0,48.313,48.3609,48.2652,48.3226,28029.0
2019-04-16 11:50:00,50.5,50.57,50.5,50.54,129875.0,48.3226,48.3896,48.3226,48.3609,129875.0
2019-04-16 11:55:00,50.55,50.55,50.49,50.51,15513.0,48.3705,48.3705,48.313,48.3322,15513.0
2019-04-16 12:00:00,50.5,50.58,50.48,50.53,31568.0,48.3226,48.3992,48.3035,48.3513,31568.0
2019-04-16 12:05:00,50.54,50.59,50.53,50.57,24472.0,48.3609,48.4087,48.3513,48.3896,24472.0
2019-04-16 12:10:00,50.56,50.58,50.55,50.58,23282.0,48.38,48.3992,48.3705,48.3992,23282.0
2019-04-16 12:15:00,50.59,50.61,50.56,50.56,14850.0,48.4087,48.4279,48.38,48.38,14850.0
2019-04-16 12:20:00,50.55,50.56,50.5,50.51,16969.0,48.3705,48.38,48.3226,48.3322,16969.0
2019-04-16 12:25:00,50.52,50.54,50.52,50.53,6981.0,48.3418,48.3609,48.3418,48.3513,6981.0
2019-04-16 12:30:00,50.52,50.55,50.49,50.51,56584.0,48.3418,48.3705,48.313,48.3322,56584.0
2019-04-16 12:35:00,50.5,50.53,50.48,50.53,18350.0,48.3226,48.3513,48.3035,48.3513,18350.0
2019-04-16 12:40:00,50.52,50.53,50.5,50.52,12655.0,48.3418,48.3513,48.3226,48.3418,12655.0
2019-04-16 12:45:00,50.5,50.53,50.48,50.52,6701.0,48.3226,48.3513,48.3035,48.3418,6701.0
2019-04-16 12:50:00,50.52,50.54,50.49,50.51,14415.0,48.3418,48.3609,48.313,48.3322,14415.0
2019-04-16 12:55:00,50.52,50.61,50.51,50.58,50118.0,48.3418,48.4279,48.3322,48.3992,50118.0
2019-04-16 13:00:00,50.58,50.59,50.56,50.57,7636.0,48.3992,48.4087,48.38,48.3896,7636.0
2019-04-16 13:05:00,50.57,50.58,50.56,50.58,5094.0,48.3896,48.3992,48.38,48.3992,5094.0
2019-04-16 13:10:00,50.57,50.58,50.54,50.55,10224.0,48.3896,48.3992,48.3609,48.3705,10224.0
2019-04-16 13:15:00,50.55,50.56,50.53,50.56,4069.0,48.3705,48.38,48.3513,48.38,4069.0
2019-04-16 13:20:00,50.56,50.58,50.55,50.57,6849.0,48.38,48.3992,48.3705,48.3896,6849.0
2019-04-16 13:25:00,50.55,50.55,50.51,50.52,5408.0,48.3705,48.3705,48.3322,48.3418,5408.0
2019-04-16 13:30:00,50.52,50.53,50.51,50.53,3545.0,48.3418,48.3513,48.3322,48.3513,3545.0
2019-04-16 13:35:00,50.52,50.55,50.51,50.54,13114.0,48.3418,48.3705,48.3322,48.3609,13114.0
2019-04-16 13:40:00,50.54,50.54,50.49,50.5,15304.0,48.3609,48.3609,48.313,48.3226,15304.0
2019-04-16 13:45:00,50.51,50.52,50.5,50.5,6076.0,48.3322,48.3418,48.3226,48.3226,6076.0
2019-04-16 13:50:00,50.5,50.5,50.47,50.48,25351.0,48.3226,48.3226,48.2939,48.3035,25351.0
2019-04-16 13:55:00,50.47,50.48,50.41,50.46,45642.0,48.2939,48.3035,48.2365,48.2843,45642.0
2019-04-16 14:00:00,50.46,50.47,50.39,50.4,30419.0,48.2843,48.2939,48.2174,48.2269,30419.0
2019-04-16 14:05:00,50.41,50.44,50.36,50.39,35117.0,48.2365,48.2652,48.1886,48.2174,35117.0
2019-04-16 14:10:00,50.38,50.41,50.35,50.41,25346.0,48.2078,48.2365,48.1791,48.2365,25346.0
2019-04-16 14:15:00,50.41,50.47,50.41,50.47,12817.0,48.2365,48.2939,48.2365,48.2939,12817.0
2019-04-16 14:20:00,50.46,50.48,50.44,50.46,21828.0,48.2843,48.3035,48.2652,48.2843,21828.0
2019-04-16 14:25:00,50.48,50.5,50.48,50.5,9512.0,48.3035,48.3226,48.3035,48.3226,9512.0
2019-04-16 14:30:00,50.51,50.54,50.5,50.53,20128.0,48.3322,48.3609,48.3226,48.3513,20128.0
2019-04-16 14:35:00,50.52,50.52,50.46,50.47,12831.0,48.3418,48.3418,48.2843,48.2939,12831.0
2019-04-16 14:40:00,50.48,50.49,50.47,50.48,7217.0,48.3035,48.313,48.2939,48.3035,7217.0
2019-04-16 14:45:00,50.49,50.53,50.47,50.5,19489.0,48.313,48.3513,48.2939,48.3226,19489.0
2019-04-16 14:50:00,50.5,50.51,50.48,50.49,11187.0,48.3226,48.3322,48.3035,48.313,11187.0
2019-04-16 14:55:00,50.5,50.53,50.49,50.53,17495.0,48.3226,48.3513,48.313,48.3513,17495.0
2019-04-16 15:00:00,50.53,50.58,50.53,50.54,28399.0,48.3513,48.3992,48.3513,48.3609,28399.0
2019-04-16 15:05:00,50.53,50.58,50.5,50.56,61391.0,48.3513,48.3992,48.3226,48.38,61391.0
2019-04-16 15:10:00,50.57,50.59,50.54,50.55,25548.0,48.3896,48.4087,48.3609,48.3705,25548.0
2019-04-16 15:15:00,50.57,50.57,50.54,50.55,14152.0,48.3896,48.3896,48.3609,48.3705,14152.0
2019-04-16 15:20:00,50.54,50.54,50.51,50.51,17338.0,48.3609,48.3609,48.3322,48.3322,17338.0
2019-04-16 15:25:00,50.51,50.51,50.47,50.5,19781.0,48.3322,48.3322,48.2939,48.3226,19781.0
2019-04-16 15:30:00,50.49,50.49,50.19,50.21,116652.0,48.313,48.313,48.026,48.0451,116652.0
2019-04-16 15:35:00,50.2,50.25,50.09,50.25,83179.0,48.0355,48.0834,47.9303,48.0834,83179.0
2019-04-16 15:40:00,50.25,50.29,50.21,50.23,33776.0,48.0834,48.1217,48.0451,48.0643,33776.0
2019-04-16 15:45:00,50.24,50.35,50.24,50.32,64402.0,48.0738,48.1791,48.0738,48.1504,64402.0
2019-04-16 15:50:00,50.3,50.36,50.29,50.32,49505.0,48.1312,48.1886,48.1217,48.1504,49505.0
2019-04-16 15:55:00,50.32,50.44,50.28,50.43,99967.0,48.1504,48.2652,48.1121,48.2556,99967.0
2019-04-17 09:30:00,51.08,51.08,50.73,50.73,146324.0,48.8776,48.8776,48.5427,48.5427,146324.0
2019-04-17 09:35:00,50.73,50.74,50.64,50.67,55749.0,48.5427,48.5523,48.4566,48.4853,55749.0
2019-04-17 09:40:00,50.68,50.68,50.54,50.6,50542.0,48.4949,48.4949,48.3609,48.4183,50542.0
2019-04-17 09:45:00,50.6,50.61,50.45,50.49,62551.0,48.4183,48.4279,48.2748,48.313,62551.0
2019-04-17 09:50:00,50.5,50.56,50.41,50.44,90078.0,48.3226,48.38,48.2365,48.2652,90078.0
2019-04-17 09:55:00,50.44,50.47,50.39,50.39,45440.0,48.2652,48.2939,48.2174,48.2174,45440.0
2019-04-17 10:00:00,50.4,50.4,50.19,50.27,141009.0,48.2269,48.2269,48.026,48.1025,141009.0
2019-04-17 10:05:00,50.27,50.29,50.11,50.14,140071.0,48.1025,48.1217,47.9494,47.9781,140071.0
2019-04-17 10:10:00,50.15,50.24,50.15,50.22,56356.0,47.9877,48.0738,47.9877,48.0547,56356.0
2019-04-17 10:15:00,50.21,50.24,50.18,50.23,61643.0,48.0451,48.0738,48.0164,48.0643,61643.0
2019-04-17 10:20:00,50.23,50.31,50.23,50.28,57034.0,48.0643,48.1408,48.0643,48.1121,57034.0
2019-04-17 10:25:00,50.28,50.44,50.28,50.43,63655.0,48.1121,48.2652,48.1121,48.2556,63655.0
2019-04-17 10:30:00,50.42,50.43,50.35,50.41,47520.0,48.2461,48.2556,48.1791,48.2365,47520.0
2019-04-17 10:35:00,50.42,50.48,50.42,50.45,50370.0,48.2461,48.3035,48.2461,48.2748,50370.0
2019-04-17 10:40:00,50.44,50.44,50.37,50.37,37490.0,48.2652,48.2652,48.1982,48.1982,37490.0
2019-04-17 10:45:00,50.37,50.43,50.35,50.41,54470.0,48.1982,48.2556,48.1791,48.2365,54470.0
2019-04-17 10:50:00,50.41,50.41,50.23,50.31,62902.0,48.2365,48.2365,48.0643,48.1408,62902.0
2019-04-17 10:55:00,50.3,50.33,50.24,50.24,27891.0,48.1312,48.1599,48.0738,48.0738,27891.0
2019-04-17 11:00:00,50.25,50.35,50.23,50.34,30985.0,48.0834,48.1791,48.0643,48.1695,30985.0
2019-04-17 11:05:00,50.35,50.44,50.31,50.4,30456.0,48.1791,48.2652,48.1408,48.2269,30456.0
2019-04-17 11:10:00,50.4,50.4,50.3,50.31,10590.0,48.2269,48.2269,48.1312,48.1408,10590.0
2019-04-17 11:15:00,50.34,50.35,50.28,50.33,11928.0,48.1695,48.1791,48.1121,48.1599,11928.0
2019-04-17 11:20:00,50.31,50.32,50.21,50.25,41594.0,48.1408,48.1504,48.0451,48.0834,41594.0
2019-04-17 11:25:00,50.25,50.26,50.16,50.18,54473.0,48.0834,48.093,47.9973,48.0164,54473.0
2019-04-17 11:30:00,50.16,50.19,50.01,50.04,116529.0,47.9973,48.026,47.8537,47.8824,116529.0
2019-04-17 11:35:00,50.01,50.15,50.0,50.14,74618.0,47.8537,47.9877,47.8442,47.9781,74618.0
2019-04-17 11:40:00,50.14,50.16,50.11,50.15,29404.0,47.9781,47.9973,47.9494,47.9877,29404.0
2019-04-17 11:45:00,50.12,50.31,50.1,50.28,93295.0,47.959,48.1408,47.9399,48.1121,93295.0
2019-04-17 11:50:00,50.29,50.3,50.23,50.26,34242.0,48.1217,48.1312,48.0643,48.093,34242.0
2019-04-17 11:55:00,50.24,50.24,50.09,50.13,17370.0,48.0738,48.0738,47.9303,47.9686,17370.0
2019-04-17 12:00:00,50.12,50.15,50.02,50.04,38788.0,47.959,47.9877,47.8633,47.8824,38788.0
2019-04-17 12:05:00,50.02,50.03,49.96,49.99,48350.0,47.8633,47.8729,47.8059,47.8346,48350.0
2019-04-17 12:10:00,49.97,50.05,49.93,50.03,26077.0,47.8155,47.892,47.7772,47.8729,26077.0
2019-04-17 12:15:00,50.02,50.07,50.0,50.02,19873.0,47.8633,47.9112,47.8442,47.8633,19873.0
2019-04-17 12:20:00,50.03,50.04,50.02,50.02,2953.0,47.8729,47.8824,47.8633,47.8633,2953.0
2019-04-17 12:25:00,50.03,50.14,50.02,50.14,101720.0,47.8729,47.9781,47.8633,47.9781,101720.0
2019-04-17 12:30:00,50.14,50.2,50.12,50.13,20521.0,47.9781,48.0355,47.959,47.9686,20521.0
2019-04-17 12:35:00,50.13,50.2,50.13,50.17,16516.0,47.9686,48.0355,47.9686,48.0068,16516.0
2019-04-17 12:40:00,50.16,50.2,50.15,50.19,18219.0,47.9973,48.0355,47.9877,48.026,18219.0
2019-04-17 12:45:00,50.17,50.2,50.12,50.13,21639.0,48.0068,48.0355,47.959,47.9686,21639.0
2019-04-17 12:50:00,50.14,50.16,50.14,50.15,9784.0,47.9781,47.9973,47.9781,47.9877,9784.0
2019-04-17 12:55:00,50.16,50.25,50.16,50.2,31783.0,47.9973,48.0834,47.9973,48.0355,31783.0
2019-04-17 13:00:00,50.2,50.22,50.18,50.2,14368.0,48.0355,48.0547,48.0164,48.0355,14368.0
2019-04-17 13:05:00,50.21,50.25,50.17,50.25,14540.0,48.0451,48.0834,48.0068,48.0834,14540.0
2019-04-17 13:10:00,50.24,50.25,50.22,50.23,5343.0,48.0738,48.0834,48.0547,48.0643,5343.0
2019-04-17 13:15:00,50.24,50.27,50.24,50.25,12125.0,48.0738,48.1025,48.0738,48.0834,12125.0
2019-04-17 13:20:00,50.24,50.31,50.16,50.18,82733.0,48.0738,48.1408,47.9973,48.0164,82733.0
2019-04-17 13:25:00,50.18,50.21,50.09,50.12,16248.0,48.0164,48.0451,47.9303,47.959,16248.0
2019-04-17 13:30:00,50.14,50.22,50.12,50.21,11516.0,47.9781,48.0547,47.959,48.0451,11516.0
2019-04-17 13:35:00,50.2,50.23,50.18,50.21,8620.0,48.0355,48.0643,48.0164,48.0451,8620.0
2019-04-17 13:40:00,50.22,50.26,50.22,50.25,16268.0,48.0547,48.093,48.0547,48.0834,16268.0
2019-04-17 13:45:00,50.24,50.25,50.19,50.19,16273.0,48.0738,48.0834,48.026,48.026,16273.0
2019-04-17 13:50:00,50.19,50.19,50.09,50.12,17073.0,48.026,48.026,47.9303,47.959,17073.0
2019-04-17 13:55:00,50.12,50.13,50.09,50.1,8356.0,47.959,47.9686,47.9303,47.9399,8356.0
2019-04-17 14:00:00,50.1,50.15,50.06,50.08,31091.0,47.9399,47.9877,47.9016,47.9207,31091.0
2019-04-17 14:05:00,50.08,50.09,50.01,50.01,104013.0,47.9207,47.9303,47.8537,47.8537,104013.0
2019-04-17 14:10:00,50.01,50.02,49.88,49.91,93176.0,47.8537,47.8633,47.7293,47.7581,93176.0
2019-04-17 14:15:00,49.91,50.05,49.91,50.05,61272.0,47.7581,47.892,47.7581,47.892,61272.0
2019-04-17 14:20:00,50.04,50.05,49.92,49.92,26228.0,47.8824,47.892,47.7676,47.7676,26228.0
2019-04-17 14:25:00,49.92,49.92,49.81,49.85,77748.0,47.7676,47.7676,47.6624,47.7006,77748.0
2019-04-17 14:30:00,49.86,49.98,49.86,49.95,78178.0,47.7102,47.825,47.7102,47.7963,78178.0
2019-04-17 14:35:00,49.96,50.02,49.95,49.98,12657.0,47.8059,47.8633,47.7963,47.825,12657.0
2019-04-17 14:40:00,50.0,50.01,49.94,49.97,17439.0,47.8442,47.8537,47.7868,47.8155,17439.0
2019-04-17 14:45:00,50.0,50.02,49.96,49.99,10606.0,47.8442,47.8633,47.8059,47.8346,10606.0
2019-04-17 14:50:00,50.02,50.1,50.02,50.1,53259.0,47.8633,47.9399,47.8633,47.9399,53259.0
2019-04-17 14:55:00,50.09,50.09,50.05,50.06,21758.0,47.9303,47.9303,47.892,47.9016,21758.0
2019-04-17 15:00:00,50.06,50.16,50.05,50.11,55917.0,47.9016,47.9973,47.892,47.9494,55917.0
2019-04-17 15:05:00,50.12,50.15,50.08,50.08,35983.0,47.959,47.9877,47.9207,47.9207,35983.0
2019-04-17 15:10:00,50.1,50.15,50.08,50.12,13739.0,47.9399,47.9877,47.9207,47.959,13739.0
2019-04-17 15:15:00,50.13,50.15,50.09,50.11,5940.0,47.9686,47.9877,47.9303,47.9494,5940.0
2019-04-17 15:20:00,50.11,50.11,50.07,50.09,7671.0,47.9494,47.9494,47.9112,47.9303,7671.0
2019-04-17 15:25:00,50.09,50.14,50.09,50.1,21579.0,47.9303,47.9781,47.9303,47.9399,21579.0
2019-04-17 15:30:00,50.08,50.16,50.08,50.14,16599.0,47.9207,47.9973,47.9207,47.9781,16599.0
2019-04-17 15:35:00,50.14,50.16,50.08,50.14,16388.0,47.9781,47.9973,47.9207,47.9781,16388.0
2019-04-17 15:40:00,50.14,50.22,50.13,50.21,41751.0,47.9781,48.0547,47.9686,48.0451,41751.0
2019-04-17 15:45:00,50.2,50.2,50.11,50.15,71517.0,48.0355,48.0355,47.9494,47.9877,71517.0
2019-04-17 15:50:00,50.14,50.22,50.11,50.18,90165.0,47.9781,48.0547,47.9494,48.0164,90165.0
2019-04-17 15:55:00,50.17,50.18,50.05,50.05,183447.0,48.0068,48.0164,47.892,47.892,183447.0
2019-04-18 09:30:00,50.37,50.37,50.16,50.25,135305.0,48.1982,48.1982,47.9973,48.0834,135305.0
2019-04-18 09:35:00,50.27,50.3,50.2,50.21,51247.0,48.1025,48.1312,48.0355,48.0451,51247.0
2019-04-18 09:40:00,50.25,50.33,50.22,50.29,32989.0,48.0834,48.1599,48.0547,48.1217,32989.0
2019-04-18 09:45:00,50.28,50.32,50.19,50.27,44649.0,48.1121,48.1504,48.026,48.1025,44649.0
2019-04-18 09:50:00,50.29,50.3,50.16,50.19,34799.0,48.1217,48.1312,47.9973,48.026,34799.0
2019-04-18 09:55:00,50.19,50.2,49.97,49.98,101253.0,48.026,48.0355,47.8155,47.825,101253.0
2019-04-18 10:00:00,49.98,49.99,49.79,49.9,80991.0,47.825,47.8346,47.6432,47.7485,80991.0
2019-04-18 10:05:00,49.88,49.95,49.87,49.89,38851.0,47.7293,47.7963,47.7198,47.7389,38851.0
2019-04-18 10:10:00,49.89,49.95,49.86,49.91,53382.0,47.7389,47.7963,47.7102,47.7581,53382.0
2019-04-18 10:15:00,49.89,49.94,49.84,49.88,47197.0,47.7389,47.7868,47.6911,47.7293,47197.0
2019-04-18 10:20:00,49.88,49.88,49.69,49.7,49895.0,47.7293,47.7293,47.5475,47.5571,49895.0
2019-04-18 10:25:00,49.7,49.76,49.68,49.75,36897.0,47.5571,47.6145,47.538,47.605,36897.0
2019-04-18 10:30:00,49.74,49.78,49.66,49.73,61013.0,47.5954,47.6337,47.5188,47.5858,61013.0
2019-04-18 10:35:00,49.71,49.79,49.67,49.68,27395.0,47.5667,47.6432,47.5284,47.538,27395.0
2019-04-18 10:40:00,49.68,49.69,49.59,49.69,87107.0,47.538,47.5475,47.4518,47.5475,87107.0
2019-04-18 10:45:00,49.7,49.86,49.7,49.86,52251.0,47.5571,47.7102,47.5571,47.7102,52251.0
2019-04-18 10:50:00,49.86,49.86,49.8,49.83,44560.0,47.7102,47.7102,47.6528,47.6815,44560.0
2019-04-18 10:55:00,49.84,49.94,49.84,49.94,30000.0,47.6911,47.7868,47.6911,47.7868,30000.0
2019-04-18 11:00:00,49.94,49.96,49.88,49.93,26073.0,47.7868,47.8059,47.7293,47.7772,26073.0
2019-04-18 11:05:00,49.92,50.07,49.92,50.05,65729.0,47.7676,47.9112,47.7676,47.892,65729.0
2019-04-18 11:10:00,50.05,50.07,49.98,50.03,34039.0,47.892,47.9112,47.825,47.8729,34039.0
2019-04-18 11:15:00,50.02,50.03,49.91,49.92,41025.0,47.8633,47.8729,47.7581,47.7676,41025.0
2019-04-18 11:20:00,49.93,49.93,49.81,49.84,34905.0,47.7772,47.7772,47.6624,47.6911,34905.0
2019-04-18 11:25:00,49.84,49.91,49.78,49.84,23730.0,47.6911,47.7581,47.6337,47.6911,23730.0
2019-04-18 11:30:00,49.84,49.93,49.84,49.93,17654.0,47.6911,47.7772,47.6911,47.7772,17654.0
2019-04-18 11:35:00,49.93,50.04,49.91,50.03,61193.0,47.7772,47.8824,47.7581,47.8729,61193.0
2019-04-18 11:40:00,50.02,50.1,50.0,50.06,44350.0,47.8633,47.9399,47.8442,47.9016,44350.0
2019-04-18 11:45:00,50.08,50.11,50.05,50.11,16320.0,47.9207,47.9494,47.892,47.9494,16320.0
2019-04-18 11:50:00,50.1,50.16,50.09,50.13,16315.0,47.9399,47.9973,47.9303,47.9686,16315.0
2019-04-18 11:55:00,50.13,50.17,50.12,50.17,4362.0,47.9686,48.0068,47.959,48.0068,4362.0
2019-04-18 12:00:00,50.18,50.21,50.15,50.21,17337.0,48.0164,48.0451,47.9877,48.0451,17337.0
2019-04-18 12:05:00,50.22,50.25,50.2,50.23,29354.0,48.0547,48.0834,48.0355,48.0643,29354.0
2019-04-18 12:10:00,50.23,50.24,50.22,50.23,12721.0,48.0643,48.0738,48.0547,48.0643,12721.0
2019-04-18 12:15:00,50.23,50.29,50.23,50.29,37363.0,48.0643,48.1217,48.0643,48.1217,37363.0
2019-04-18 12:20:00,50.28,50.29,50.24,50.26,20710.0,48.1121,48.1217,48.0738,48.093,20710.0
2019-04-18 12:25:00,50.26,50.27,50.23,50.26,6120.0,48.093,48.1025,48.0643,48.093,6120.0
2019-04-18 12:30:00,50.26,50.28,50.25,50.28,3821.0,48.093,48.1121,48.0834,48.1121,3821.0
2019-04-18 12:35:00,50.28,50.28,50.24,50.24,11054.0,48.1121,48.1121,48.0738,48.0738,11054.0
2019-04-18 12:40:00,50.25,50.29,50.25,50.28,37203.0,48.0834,48.1217,48.0834,48.1121,37203.0
2019-04-18 12:45:00,50.29,50.35,50.29,50.34,22221.0,48.1217,48.1791,48.1217,48.1695,22221.0
2019-04-18 12:50:00,50.35,50.35,50.3,50.31,8650.0,48.1791,48.1791,48.1312,48.1408,8650.0
2019-04-18 12:55:00,50.3,50.31,50.21,50.22,17984.0,48.1312,48.1408,48.0451,48.0547,17984.0
2019-04-18 13:00:00,50.22,50.22,50.18,50.22,26344.0,48.0547,48.0547,48.0164,48.0547,26344.0
2019-04-18 13:05:00,50.22,50.22,50.2,50.21,3016.0,48.0547,48.0547,48.0355,48.0451,3016.0
2019-04-18 13:10:00,50.21,50.26,50.21,50.25,15570.0,48.0451,48.093,48.0451,48.0834,15570.0
2019-04-18 13:15:00,50.25,50.25,50.22,50.23,2221.0,48.0834,48.0834,48.0547,48.0643,2221.0
2019-04-18 13:20:00,50.23,50.25,50.22,50.25,4527.0,48.0643,48.0834,48.0547,48.0834,4527.0
2019-04-18 13:25:00,50.25,50.27,50.24,50.27,8552.0,48.0834,48.1025,48.0738,48.1025,8552.0
2019-04-18 13:30:00,50.27,50.28,50.27,50.28,5127.0,48.1025,48.1121,48.1025,48.1121,5127.0
2019-04-18 13:35:00,50.27,50.28,50.21,50.22,7070.0,48.1025,48.1121,48.0451,48.0547,7070.0
2019-04-18 13:40:00,50.23,50.24,50.22,50.24,5548.0,48.0643,48.0738,48.0547,48.0738,5548.0
2019-04-18 13:45:00,50.24,50.33,50.24,50.33,6779.0,48.0738,48.1599,48.0738,48.1599,6779.0
2019-04-18 13:50:00,50.34,50.34,50.31,50.33,15367.0,48.1695,48.1695,48.1408,48.1599,15367.0
2019-04-18 13:55:00,50.33,50.35,50.32,50.33,6415.0,48.1599,48.1791,48.1504,48.1599,6415.0
2019-04-18 14:00:00,50.33,50.33,50.26,50.28,34562.0,48.1599,48.1599,48.093,48.1121,34562.0
2019-04-18 14:05:00,50.27,50.3,50.24,50.29,6450.0,48.1025,48.1312,48.0738,48.1217,6450.0
2019-04-18 14:10:00,50.3,50.33,50.29,50.31,8782.0,48.1312,48.1599,48.1217,48.1408,8782.0
2019-04-18 14:15:00,50.31,50.34,50.31,50.32,7772.0,48.1408,48.1695,48.1408,48.1504,7772.0
2019-04-18 14:20:00,50.33,50.34,50.32,50.34,7773.0,48.1599,48.1695,48.1504,48.1695,7773.0
2019-04-18 14:25:00,50.34,50.35,50.31,50.34,14066.0,48.1695,48.1791,48.1408,48.1695,14066.0
2019-04-18 14:30:00,50.35,50.35,50.33,50.33,17032.0,48.1791,48.1791,48.1599,48.1599,17032.0
2019-04-18 14:35:00,50.34,50.36,50.31,50.31,21563.0,48.1695,48.1886,48.1408,48.1408,21563.0
2019-04-18 14:40:00,50.32,50.42,50.31,50.41,15941.0,48.1504,48.2461,48.1408,48.2365,15941.0
2019-04-18 14:45:00,50.41,50.42,50.38,50.4,18522.0,48.2365,48.2461,48.2078,48.2269,18522.0
2019-04-18 14:50:00,50.39,50.41,50.38,50.38,19721.0,48.2174,48.2365,48.2078,48.2078,19721.0
2019-04-18 14:55:00,50.4,50.42,50.38,50.41,49952.0,48.2269,48.2461,48.2078,48.2365,49952.0
2019-04-18 15:00:00,50.39,50.39,50.36,50.36,9905.0,48.2174,48.2174,48.1886,48.1886,9905.0
2019-04-18 15:05:00,50.36,50.36,50.33,50.33,7915.0,48.1886,48.1886,48.1599,48.1599,7915.0
2019-04-18 15:10:00,50.33,50.39,50.33,50.39,31207.0,48.1599,48.2174,48.1599,48.2174,31207.0
2019-04-18 15:15:00,50.39,50.41,50.37,50.41,13706.0,48.2174,48.2365,48.1982,48.2365,13706.0
2019-04-18 15:20:00,50.41,50.43,50.4,50.43,11840.0,48.2365,48.2556,48.2269,48.2556,11840.0
2019-04-18 15:25:00,50.44,50.45,50.41,50.41,35325.0,48.2652,48.2748,48.2365,48.2365,35325.0
2019-04-18 15:30:00,50.4,50.4,50.32,50.38,81733.0,48.2269,48.2269,48.1504,48.2078,81733.0
2019-04-18 15:35:00,50.38,50.39,50.27,50.32,50606.0,48.2078,48.2174,48.1025,48.1504,50606.0
2019-04-18 15:40:00,50.32,50.33,50.26,50.29,27931.0,48.1504,48.1599,48.093,48.1217,27931.0
2019-04-18 15:45:00,50.29,50.32,50.26,50.3,30753.0,48.1217,48.1504,48.093,48.1312,30753.0
2019-04-18 15:50:00,50.29,50.31,50.14,50.22,168293.0,48.1217,48.1408,47.9781,48.0547,168293.0
2019-04-18 15:55:00,50.21,50.3,50.19,50.3,91306.0,48.0451,48.1312,48.026,48.1312,91306.0
2019-04-22 09:30:00,49.88,49.9,49.81,49.87,147302.0,47.7293,47.7485,47.6624,47.7198,147302.0
2019-04-22 09:35:00,49.88,50.0,49.8,49.99,70860.0,47.7293,47.8442,47.6528,47.8346,70860.0
2019-04-22 09:40:00,49.99,50.12,49.97,50.08,61543.0,47.8346,47.959,47.8155,47.9207,61543.0
2019-04-22 09:45:00,50.1,50.23,50.07,50.21,34061.0,47.9399,48.0643,47.9112,48.0451,34061.0
2019-04-22 09:50:00,50.21,50.21,50.15,50.18,21066.0,48.0451,48.0451,47.9877,48.0164,21066.0
2019-04-22 09:55:00,50.18,50.21,50.16,50.21,20684.0,48.0164,48.0451,47.9973,48.0451,20684.0
2019-04-22 10:00:00,50.23,50.28,50.19,50.25,50488.0,48.0643,48.1121,48.026,48.0834,50488.0
2019-04-22 10:05:00,50.27,50.32,50.17,50.18,28852.0,48.1025,48.1504,48.0068,48.0164,28852.0
2019-04-22 10:10:00,50.15,50.16,50.09,50.11,28992.0,47.9877,47.9973,47.9303,47.9494,28992.0
2019-04-22 10:15:00,50.13,50.15,50.08,50.11,9067.0,47.9686,47.9877,47.9207,47.9494,9067.0
2019-04-22 10:20:00,50.11,50.11,50.05,50.1,14032.0,47.9494,47.9494,47.892,47.9399,14032.0
2019-04-22 10:25:00,50.09,50.19,50.09,50.18,15635.0,47.9303,48.026,47.9303,48.0164,15635.0
2019-04-22 10:30:00,50.18,50.23,50.16,50.2,16412.0,48.0164,48.0643,47.9973,48.0355,16412.0
2019-04-22 10:35:00,50.2,50.21,50.13,50.14,11207.0,48.0355,48.0451,47.9686,47.9781,11207.0
2019-04-22 10:40:00,50.14,50.19,50.11,50.12,12561.0,47.9781,48.026,47.9494,47.959,12561.0
2019-04-22 10:45:00,50.08,50.25,50.07,50.24,31660.0,47.9207,48.0834,47.9112,48.0738,31660.0
2019-04-22 10:50:00,50.25,50.27,50.21,50.24,22329.0,48.0834,48.1025,48.0451,48.0738,22329.0
2019-04-22 10:55:00,50.21,50.3,50.21,50.26,25215.0,48.0451,48.1312,48.0451,48.093,25215.0
2019-04-22 11:00:00,50.28,50.28,50.15,50.16,13948.0,48.1121,48.1121,47.9877,47.9973,13948.0
2019-04-22 11:05:00,50.14,50.19,50.12,50.17,8476.0,47.9781,48.026,47.959,48.0068,8476.0
2019-04-22 11:10:00,50.18,50.27,50.17,50.27,17052.0,48.0164,48.1025,48.0068,48.1025,17052.0
2019-04-22 11:15:00,50.25,50.28,50.24,50.27,11786.0,48.0834,48.1121,48.0738,48.1025,11786.0
2019-04-22 11:20:00,50.29,50.33,50.28,50.3,41590.0,48.1217,48.1599,48.1121,48.1312,41590.0
2019-04-22 11:25:00,50.32,50.33,50.25,50.3,12942.0,48.1504,48.1599,48.0834,48.1312,12942.0
2019-04-22 11:30:00,50.31,50.36,50.28,50.35,22500.0,48.1408,48.1886,48.1121,48.1791,22500.0
2019-04-22 11:35:00,50.35,50.35,50.33,50.34,19527.0,48.1791,48.1791,48.1599,48.1695,19527.0
2019-04-22 11:40:00,50.35,50.4,50.35,50.39,17105.0,48.1791,48.2269,48.1791,48.2174,17105.0
2019-04-22 11:45:00,50.37,50.38,50.33,50.34,7414.0,48.1982,48.2078,48.1599,48.1695,7414.0
2019-04-22 11:50:00,50.32,50.33,50.3,50.32,16630.0,48.1504,48.1599,48.1312,48.1504,16630.0
2019-04-22 11:55:00,50.31,50.34,50.3,50.32,18071.0,48.1408,48.1695,48.1312,48.1504,18071.0
2019-04-22 12:00:00,50.32,50.32,50.27,50.29,20396.0,48.1504,48.1504,48.1025,48.1217,20396.0
2019-04-22 12:05:00,50.28,50.32,50.28,50.3,7083.0,48.1121,48.1504,48.1121,48.1312,7083.0
2019-04-22 12:10:00,50.31,50.32,50.27,50.27,9532.0,48.1408,48.1504,48.1025,48.1025,9532.0
2019-04-22 12:15:00,50.28,50.31,50.28,50.3,5039.0,48.1121,48.1408,48.1121,48.1312,5039.0
2019-04-22 12:20:00,50.29,50.31,50.24,50.27,11156.0,48.1217,48.1408,48.0738,48.1025,11156.0
2019-04-22 12:25:00,50.27,50.34,50.27,50.34,4393.0,48.1025,48.1695,48.1025,48.1695,4393.0
2019-04-22 12:30:00,50.33,50.36,50.32,50.35,4098.0,48.1599,48.1886,48.1504,48.1791,4098.0
2019-04-22 12:35:00,50.34,50.34,50.32,50.33,5376.0,48.1695,48.1695,48.1504,48.1599,5376.0
2019-04-22 12:40:00,50.33,50.35,50.32,50.34,6258.0,48.1599,48.1791,48.1504,48.1695,6258.0
2019-04-22 12:45:00,50.33,50.36,50.33,50.35,12002.0,48.1599,48.1886,48.1599,48.1791,12002.0
2019-04-22 12:50:00,50.34,50.34,50.31,50.32,20901.0,48.1695,48.1695,48.1408,48.1504,20901.0
2019-04-22 12:55:00,50.31,50.34,50.31,50.33,7591.0,48.1408,48.1695,48.1408,48.1599,7591.0
2019-04-22 13:00:00,50.34,50.34,50.29,50.29,11805.0,48.1695,48.1695,48.1217,48.1217,11805.0
2019-04-22 13:05:00,50.29,50.29,50.25,50.25,26999.0,48.1217,48.1217,48.0834,48.0834,26999.0
2019-04-22 13:10:00,50.27,50.29,50.26,50.26,7146.0,48.1025,48.1217,48.093,48.093,7146.0
2019-04-22 13:15:00,50.26,50.29,50.26,50.29,7703.0,48.093,48.1217,48.093,48.1217,7703.0
2019-04-22 13:20:00,50.3,50.35,50.3,50.35,7757.0,48.1312,48.1791,48.1312,48.1791,7757.0
2019-04-22 13:25:00,50.33,50.33,50.3,50.32,2286.0,48.1599,48.1599,48.1312,48.1504,2286.0
2019-04-22 13:30:00,50.31,50.31,50.29,50.3,8105.0,48.1408,48.1408,48.1217,48.1312,8105.0
2019-04-22 13:35:00,50.3,50.32,50.29,50.32,8173.0,48.1312,48.1504,48.1217,48.1504,8173.0
2019-04-22 13:40:00,50.32,50.33,50.32,50.33,1515.0,48.1504,48.1599,48.1504,48.1599,1515.0
2019-04-22 13:45:00,50.33,50.35,50.32,50.35,15744.0,48.1599,48.1791,48.1504,48.1791,15744.0
2019-04-22 13:50:00,50.36,50.38,50.35,50.37,18159.0,48.1886,48.2078,48.1791,48.1982,18159.0
2019-04-22 13:55:00,50.36,50.36,50.33,50.33,14542.0,48.1886,48.1886,48.1599,48.1599,14542.0
2019-04-22 14:00:00,50.36,50.36,50.31,50.34,6872.0,48.1886,48.1886,48.1408,48.1695,6872.0
2019-04-22 14:05:00,50.36,50.36,50.34,50.34,7875.0,48.1886,48.1886,48.1695,48.1695,7875.0
2019-04-22 14:10:00,50.34,50.36,50.34,50.35,2600.0,48.1695,48.1886,48.1695,48.1791,2600.0
2019-04-22 14:15:00,50.34,50.35,50.34,50.34,1077.0,48.1695,48.1791,48.1695,48.1695,1077.0
2019-04-22 14:20:00,50.34,50.37,50.34,50.36,2508.0,48.1695,48.1982,48.1695,48.1886,2508.0
2019-04-22 14:25:00,50.36,50.38,50.34,50.34,9106.0,48.1886,48.2078,48.1695,48.1695,9106.0
2019-04-22 14:30:00,50.34,50.34,50.28,50.28,17133.0,48.1695,48.1695,48.1121,48.1121,17133.0
2019-04-22 14:35:00,50.28,50.29,50.27,50.27,9497.0,48.1121,48.1217,48.1025,48.1025,9497.0
2019-04-22 14:40:00,50.27,50.3,50.27,50.3,17316.0,48.1025,48.1312,48.1025,48.1312,17316.0
2019-04-22 14:45:00,50.3,50.31,50.29,50.3,6317.0,48.1312,48.1408,48.1217,48.1312,6317.0
2019-04-22 14:50:00,50.3,50.32,50.29,50.32,6093.0,48.1312,48.1504,48.1217,48.1504,6093.0
2019-04-22 14:55:00,50.33,50.34,50.32,50.32,6559.0,48.1599,48.1695,48.1504,48.1504,6559.0
2019-04-22 15:00:00,50.32,50.32,50.27,50.27,13393.0,48.1504,48.1504,48.1025,48.1025,13393.0
2019-04-22 15:05:00,50.27,50.28,50.25,50.27,5559.0,48.1025,48.1121,48.0834,48.1025,5559.0
2019-04-22 15:10:00,50.27,50.3,50.27,50.3,2020.0,48.1025,48.1312,48.1025,48.1312,2020.0
2019-04-22 15:15:00,50.3,50.36,50.29,50.35,24270.0,48.1312,48.1886,48.1217,48.1791,24270.0
2019-04-22 15:20:00,50.35,50.35,50.32,50.34,8953.0,48.1791,48.1791,48.1504,48.1695,8953.0
2019-04-22 15:25:00,50.35,50.35,50.3,50.32,10210.0,48.1791,48.1791,48.1312,48.1504,10210.0
2019-04-22 15:30:00,50.3,50.36,50.3,50.33,51283.0,48.1312,48.1886,48.1312,48.1599,51283.0
2019-04-22 15:35:00,50.35,50.4,50.35,50.39,33682.0,48.1791,48.2269,48.1791,48.2174,33682.0
2019-04-22 15:40:00,50.4,50.43,50.39,50.41,27939.0,48.2269,48.2556,48.2174,48.2365,27939.0
2019-04-22 15:45:00,50.4,50.43,50.39,50.43,30443.0,48.2269,48.2556,48.2174,48.2556,30443.0
2019-04-22 15:50:00,50.43,50.51,50.43,50.47,57274.0,48.2556,48.3322,48.2556,48.2939,57274.0
2019-04-22 15:55:00,50.47,50.49,50.39,50.42,67307.0,48.2939,48.313,48.2174,48.2461,67307.0
2019-04-23 09:30:00,50.64,50.65,50.51,50.54,91742.0,48.4566,48.4661,48.3322,48.3609,91742.0
2019-04-23 09:35:00,50.54,50.71,50.53,50.7,58702.0,48.3609,48.5236,48.3513,48.514,58702.0
2019-04-23 09:40:00,50.72,50.83,50.71,50.83,75032.0,48.5331,48.6384,48.5236,48.6384,75032.0
2019-04-23 09:45:00,50.82,50.83,50.72,50.73,90657.0,48.6288,48.6384,48.5331,48.5427,90657.0
2019-04-23 09:50:00,50.75,50.82,50.71,50.79,69069.0,48.5618,48.6288,48.5236,48.6001,69069.0
2019-04-23 09:55:00,50.78,50.83,50.76,50.82,48044.0,48.5905,48.6384,48.5714,48.6288,48044.0
2019-04-23 10:00:00,50.82,51.02,50.82,51.0,136245.0,48.6288,48.8202,48.6288,48.8011,136245.0
2019-04-23 10:05:00,51.01,51.01,50.89,50.9,69168.0,48.8106,48.8106,48.6958,48.7054,69168.0
2019-04-23 10:10:00,50.9,51.02,50.89,51.0,61874.0,48.7054,48.8202,48.6958,48.8011,61874.0
2019-04-23 10:15:00,51.0,51.02,50.89,50.89,28545.0,48.8011,48.8202,48.6958,48.6958,28545.0
2019-04-23 10:20:00,50.88,50.98,50.88,50.97,41218.0,48.6862,48.7819,48.6862,48.7723,41218.0
2019-04-23 10:25:00,50.98,51.05,50.96,51.05,30412.0,48.7819,48.8489,48.7628,48.8489,30412.0
2019-04-23 10:30:00,51.06,51.07,50.94,50.95,61019.0,48.8585,48.868,48.7436,48.7532,61019.0
2019-04-23 10:35:00,50.96,51.02,50.93,51.01,24217.0,48.7628,48.8202,48.7341,48.8106,24217.0
2019-04-23 10:40:00,51.01,51.11,51.0,51.1,39012.0,48.8106,48.9063,48.8011,48.8967,39012.0
2019-04-23 10:45:00,51.11,51.11,50.98,50.99,48722.0,48.9063,48.9063,48.7819,48.7915,48722.0
2019-04-23 10:50:00,50.99,51.02,50.93,51.01,21154.0,48.7915,48.8202,48.7341,48.8106,21154.0
2019-04-23 10:55:00,51.03,51.09,51.02,51.09,21647.0,48.8298,48.8872,48.8202,48.8872,21647.0
2019-04-23 11:00:00,51.09,51.15,51.08,51.12,25940.0,48.8872,48.9446,48.8776,48.9159,25940.0
2019-04-23 11:05:00,51.13,51.16,51.11,51.15,19526.0,48.9255,48.9542,48.9063,48.9446,19526.0
2019-04-23 11:10:00,51.17,51.3,51.16,51.3,50947.0,48.9637,49.0881,48.9542,49.0881,50947.0
2019-04-23 11:15:00,51.3,51.35,51.3,51.34,55808.0,49.0881,49.136,49.0881,49.1264,55808.0
2019-04-23 11:20:00,51.34,51.42,51.33,51.4,25143.0,49.1264,49.2029,49.1168,49.1838,25143.0
2019-04-23 11:25:00,51.41,51.49,51.41,51.47,48320.0,49.1934,49.2699,49.1934,49.2508,48320.0
2019-04-23 11:30:00,51.47,51.57,51.45,51.54,99829.0,49.2508,49.3465,49.2317,49.3178,99829.0
2019-04-23 11:35:00,51.55,51.56,51.51,51.53,39284.0,49.3273,49.3369,49.2891,49.3082,39284.0
2019-04-23 11:40:00,51.53,51.54,51.48,51.49,87687.0,49.3082,49.3178,49.2604,49.2699,87687.0
2019-04-23 11:45:00,51.49,51.59,51.49,51.58,47987.0,49.2699,49.3656,49.2699,49.356,47987.0
2019-04-23 11:50:00,51.58,51.65,51.56,51.64,101423.0,49.356,49.423,49.3369,49.4135,101423.0
2019-04-23 11:55:00,51.65,51.65,51.62,51.65,31862.0,49.423,49.423,49.3943,49.423,31862.0
2019-04-23 12:00:00,51.64,51.77,51.63,51.76,79594.0,49.4135,49.5379,49.4039,49.5283,79594.0
2019-04-23 12:05:00,51.76,51.9,51.76,51.86,134563.0,49.5283,49.6623,49.5283,49.624,134563.0
2019-04-23 12:10:00,51.86,51.86,51.79,51.82,48062.0,49.624,49.624,49.557,49.5857,48062.0
2019-04-23 12:15:00,51.82,51.88,51.81,51.83,23330.0,49.5857,49.6431,49.5761,49.5953,23330.0
2019-04-23 12:20:00,51.84,51.84,51.75,51.75,50935.0,49.6048,49.6048,49.5187,49.5187,50935.0
2019-04-23 12:25:00,51.76,51.78,51.72,51.75,32936.0,49.5283,49.5474,49.49,49.5187,32936.0
2019-04-23 12:30:00,51.75,51.76,51.68,51.69,49308.0,49.5187,49.5283,49.4517,49.4613,49308.0
2019-04-23 12:35:00,51.7,51.74,51.7,51.73,19373.0,49.4709,49.5091,49.4709,49.4996,19373.0
2019-04-23 12:40:00,51.73,51.76,51.72,51.74,24240.0,49.4996,49.5283,49.49,49.5091,24240.0
2019-04-23 12:45:00,51.75,51.77,51.73,51.74,24200.0,49.5187,49.5379,49.4996,49.5091,24200.0
2019-04-23 12:50:00,51.74,51.75,51.7,51.72,21586.0,49.5091,49.5187,49.4709,49.49,21586.0
2019-04-23 12:55:00,51.7,51.75,51.7,51.74,12058.0,49.4709,49.5187,49.4709,49.5091,12058.0
2019-04-23 13:00:00,51.75,51.78,51.75,51.76,28276.0,49.5187,49.5474,49.5187,49.5283,28276.0
2019-04-23 13:05:00,51.76,51.77,51.73,51.77,18455.0,49.5283,49.5379,49.4996,49.5379,18455.0
2019-04-23 13:10:00,51.78,51.82,51.77,51.79,30870.0,49.5474,49.5857,49.5379,49.557,30870.0
2019-04-23 13:15:00,51.78,51.79,51.75,51.79,28124.0,49.5474,49.557,49.5187,49.557,28124.0
2019-04-23 13:20:00,51.79,51.8,51.75,51.75,32540.0,49.557,49.5666,49.5187,49.5187,32540.0
2019-04-23 13:25:00,51.76,51.76,51.72,51.72,23572.0,49.5283,49.5283,49.49,49.49,23572.0
2019-04-23 13:30:00,51.73,51.75,51.72,51.73,11374.0,49.4996,49.5187,49.49,49.4996,11374.0
2019-04-23 13:35:00,51.73,51.74,51.71,51.73,22294.0,49.4996,49.5091,49.4804,49.4996,22294.0
2019-04-23 13:40:00,51.74,51.74,51.72,51.73,11559.0,49.5091,49.5091,49.49,49.4996,11559.0
2019-04-23 13:45:00,51.74,51.75,51.72,51.74,19229.0,49.5091,49.5187,49.49,49.5091,19229.0
2019-04-23 13:50:00,51.74,51.74,51.7,51.71,19300.0,49.5091,49.5091,49.4709,49.4804,19300.0
2019-04-23 13:55:00,51.7,51.72,51.7,51.71,12042.0,49.4709,49.49,49.4709,49.4804,12042.0
2019-04-23 14:00:00,51.71,51.72,51.64,51.7,46976.0,49.4804,49.49,49.4135,49.4709,46976.0
2019-04-23 14:05:00,51.71,51.75,51.71,51.74,16259.0,49.4804,49.5187,49.4804,49.5091,16259.0
2019-04-23 14:10:00,51.75,51.77,51.74,51.77,20428.0,49.5187,49.5379,49.5091,49.5379,20428.0
2019-04-23 14:15:00,51.77,51.77,51.75,51.77,17556.0,49.5379,49.5379,49.5187,49.5379,17556.0
2019-04-23 14:20:00,51.77,51.77,51.73,51.73,19443.0,49.5379,49.5379,49.4996,49.4996,19443.0
2019-04-23 14:25:00,51.74,51.8,51.74,51.78,15159.0,49.5091,49.5666,49.5091,49.5474,15159.0
2019-04-23 14:30:00,51.77,51.81,51.75,51.8,14363.0,49.5379,49.5761,49.5187,49.5666,14363.0
2019-04-23 14:35:00,51.81,51.81,51.78,51.8,7429.0,49.5761,49.5761,49.5474,49.5666,7429.0
2019-04-23 14:40:00,51.79,51.82,51.78,51.8,196505.0,49.557,49.5857,49.5474,49.5666,196505.0
2019-04-23 14:45:00,51.81,51.83,51.77,51.79,19365.0,49.5761,49.5953,49.5379,49.557,19365.0
2019-04-23 14:50:00,51.79,51.79,51.76,51.79,18498.0,49.557,49.557,49.5283,49.557,18498.0
2019-04-23 14:55:00,51.8,51.82,51.8,51.8,17126.0,49.5666,49.5857,49.5666,49.5666,17126.0
2019-04-23 15:00:00,51.77,51.77,51.7,51.76,41556.0,49.5379,49.5379,49.4709,49.5283,41556.0
2019-04-23 15:05:00,51.77,51.81,51.74,51.79,57439.0,49.5379,49.5761,49.5091,49.557,57439.0
2019-04-23 15:10:00,51.79,51.81,51.76,51.79,18655.0,49.557,49.5761,49.5283,49.557,18655.0
2019-04-23 15:15:00,51.78,51.78,51.73,51.77,56551.0,49.5474,49.5474,49.4996,49.5379,56551.0
2019-04-23 15:20:00,51.77,51.77,51.73,51.74,17906.0,49.5379,49.5379,49.4996,49.5091,17906.0
2019-04-23 15:25:00,51.73,51.73,51.7,51.71,13759.0,49.4996,49.4996,49.4709,49.4804,13759.0
2019-04-23 15:30:00,51.71,51.72,51.68,51.68,22628.0,49.4804,49.49,49.4517,49.4517,22628.0
2019-04-23 15:35:00,51.68,51.72,51.64,51.68,33452.0,49.4517,49.49,49.4135,49.4517,33452.0
2019-04-23 15:40:00,51.68,51.68,51.64,51.65,29917.0,49.4517,49.4517,49.4135,49.423,29917.0
2019-04-23 15:45:00,51.64,51.67,51.6,51.67,87128.0,49.4135,49.4422,49.3752,49.4422,87128.0
2019-04-23 15:50:00,51.66,51.77,51.66,51.77,98320.0,49.4326,49.5379,49.4326,49.5379,98320.0
2019-04-23 15:55:00,51.77,51.82,51.7,51.75,169242.0,49.5379,49.5857,49.4709,49.5187,169242.0
2019-04-24 09:30:00,51.72,51.74,51.59,51.65,87234.0,49.49,49.5091,49.3656,49.423,87234.0
2019-04-24 09:35:00,51.65,51.77,51.62,51.76,66874.0,49.423,49.5379,49.3943,49.5283,66874.0
2019-04-24 09:40:00,51.76,51.77,51.63,51.64,52292.0,49.5283,49.5379,49.4039,49.4135,52292.0
2019-04-24 09:45:00,51.62,51.64,51.47,51.56,104532.0,49.3943,49.4135,49.2508,49.3369,104532.0
2019-04-24 09:50:00,51.57,51.58,51.5,51.57,20581.0,49.3465,49.356,49.2795,49.3465,20581.0
2019-04-24 09:55:00,51.6,51.66,51.58,51.66,28042.0,49.3752,49.4326,49.356,49.4326,28042.0
2019-04-24 10:00:00,51.65,51.66,51.59,51.62,24015.0,49.423,49.4326,49.3656,49.3943,24015.0
2019-04-24 10:05:00,51.63,51.67,51.58,51.64,27619.0,49.4039,49.4422,49.356,49.4135,27619.0
2019-04-24 10:10:00,51.63,51.7,51.63,51.69,32642.0,49.4039,49.4709,49.4039,49.4613,32642.0
2019-04-24 10:15:00,51.69,51.77,51.68,51.73,41816.0,49.4613,49.5379,49.4517,49.4996,41816.0
2019-04-24 10:20:00,51.74,51.74,51.7,51.73,19902.0,49.5091,49.5091,49.4709,49.4996,19902.0
2019-04-24 10:25:00,51.74,51.81,51.74,51.78,19832.0,49.5091,49.5761,49.5091,49.5474,19832.0
2019-04-24 10:30:00,51.79,51.82,51.72,51.82,16565.0,49.557,49.5857,49.49,49.5857,16565.0
2019-04-24 10:35:00,51.83,51.87,51.81,51.83,22987.0,49.5953,49.6335,49.5761,49.5953,22987.0
2019-04-24 10:40:00,51.8,51.81,51.71,51.72,18747.0,49.5666,49.5761,49.4804,49.49,18747.0
2019-04-24 10:45:00,51.7,51.75,51.69,51.74,41947.0,49.4709,49.5187,49.4613,49.5091,41947.0
2019-04-24 10:50:00,51.74,51.76,51.71,51.74,11027.0,49.5091,49.5283,49.4804,49.5091,11027.0
2019-04-24 10:55:00,51.77,51.88,51.77,51.87,34932.0,49.5379,49.6431,49.5379,49.6335,34932.0
2019-04-24 11:00:00,51.87,51.92,51.85,51.9,33731.0,49.6335,49.6814,49.6144,49.6623,33731.0
2019-04-24 11:05:00,51.89,51.89,51.8,51.83,24914.0,49.6527,49.6527,49.5666,49.5953,24914.0
2019-04-24 11:10:00,51.84,51.88,51.8,51.86,16102.0,49.6048,49.6431,49.5666,49.624,16102.0
2019-04-24 11:15:00,51.84,51.85,51.8,51.85,25714.0,49.6048,49.6144,49.5666,49.6144,25714.0
2019-04-24 11:20:00,51.84,51.84,51.81,51.81,12662.0,49.6048,49.6048,49.5761,49.5761,12662.0
2019-04-24 11:25:00,51.82,51.83,51.77,51.77,7592.0,49.5857,49.5953,49.5379,49.5379,7592.0
2019-04-24 11:30:00,51.78,51.82,51.78,51.81,10068.0,49.5474,49.5857,49.5474,49.5761,10068.0
2019-04-24 11:35:00,51.85,51.86,51.84,51.86,14170.0,49.6144,49.624,49.6048,49.624,14170.0
2019-04-24 11:40:00,51.85,51.86,51.84,51.85,16355.0,49.6144,49.624,49.6048,49.6144,16355.0
2019-04-24 11:45:00,51.83,51.83,51.7,51.7,39361.0,49.5953,49.5953,49.4709,49.4709,39361.0
2019-04-24 11:50:00,51.7,51.71,51.62,51.68,61251.0,49.4709,49.4804,49.3943,49.4517,61251.0
2019-04-24 11:55:00,51.7,51.71,51.67,51.68,15779.0,49.4709,49.4804,49.4422,49.4517,15779.0
2019-04-24 12:00:00,51.67,51.68,51.61,51.61,7616.0,49.4422,49.4517,49.3848,49.3848,7616.0
2019-04-24 12:05:00,51.62,51.62,51.57,51.62,15750.0,49.3943,49.3943,49.3465,49.3943,15750.0
2019-04-24 12:10:00,51.62,51.66,51.61,51.65,21376.0,49.3943,49.4326,49.3848,49.423,21376.0
2019-04-24 12:15:00,51.64,51.67,51.64,51.67,19479.0,49.4135,49.4422,49.4135,49.4422,19479.0
2019-04-24 12:20:00,51.66,51.68,51.66,51.67,4575.0,49.4326,49.4517,49.4326,49.4422,4575.0
2019-04-24 12:25:00,51.66,51.7,51.66,51.69,8949.0,49.4326,49.4709,49.4326,49.4613,8949.0
2019-04-24 12:30:00,51.7,51.71,51.67,51.7,33946.0,49.4709,49.4804,49.4422,49.4709,33946.0
2019-04-24 12:35:00,51.71,51.71,51.67,51.68,8175.0,49.4804,49.4804,49.4422,49.4517,8175.0
2019-04-24 12:40:00,51.67,51.7,51.64,51.65,6000.0,49.4422,49.4709,49.4135,49.423,6000.0
2019-04-24 12:45:00,51.64,51.68,51.64,51.67,11392.0,49.4135,49.4517,49.4135,49.4422,11392.0
2019-04-24 12:50:00,51.67,51.68,51.64,51.64,7370.0,49.4422,49.4517,49.4135,49.4135,7370.0
2019-04-24 12:55:00,51.61,51.61,51.52,51.53,23228.0,49.3848,49.3848,49.2986,49.3082,23228.0
2019-04-24 13:00:00,51.52,51.52,51.43,51.47,57681.0,49.2986,49.2986,49.2125,49.2508,57681.0
2019-04-24 13:05:00,51.48,51.49,51.43,51.45,36102.0,49.2604,49.2699,49.2125,49.2317,36102.0
2019-04-24 13:10:00,51.44,51.44,51.35,51.36,35075.0,49.2221,49.2221,49.136,49.1455,35075.0
2019-04-24 13:15:00,51.35,51.5,51.34,51.49,36046.0,49.136,49.2795,49.1264,49.2699,36046.0
2019-04-24 13:20:00,51.5,51.57,51.49,51.56,19648.0,49.2795,49.3465,49.2699,49.3369,19648.0
2019-04-24 13:25:00,51.56,51.57,51.53,51.54,30395.0,49.3369,49.3465,49.3082,49.3178,30395.0
2019-04-24 13:30:00,51.55,51.6,51.53,51.59,23480.0,49.3273,49.3752,49.3082,49.3656,23480.0
2019-04-24 13:35:00,51.6,51.61,51.58,51.6,3300.0,49.3752,49.3848,49.356,49.3752,3300.0
2019-04-24 13:40:00,51.6,51.6,51.56,51.57,4547.0,49.3752,49.3752,49.3369,49.3465,4547.0
2019-04-24 13:45:00,51.57,51.6,51.57,51.58,2847.0,49.3465,49.3752,49.3465,49.356,2847.0
2019-04-24 13:50:00,51.59,51.6,51.57,51.59,26248.0,49.3656,49.3752,49.3465,49.3656,26248.0
2019-04-24 13:55:00,51.58,51.6,51.52,51.53,24691.0,49.356,49.3752,49.2986,49.3082,24691.0
2019-04-24 14:00:00,51.51,51.61,51.5,51.61,22786.0,49.2891,49.3848,49.2795,49.3848,22786.0
2019-04-24 14:05:00,51.61,51.61,51.58,51.59,9694.0,49.3848,49.3848,49.356,49.3656,9694.0
2019-04-24 14:10:00,51.58,51.61,51.57,51.61,2036.0,49.356,49.3848,49.3465,49.3848,2036.0
2019-04-24 14:15:00,51.59,51.61,51.57,51.59,5789.0,49.3656,49.3848,49.3465,49.3656,5789.0
2019-04-24 14:20:00,51.61,51.65,51.6,51.62,11781.0,49.3848,49.423,49.3752,49.3943,11781.0
2019-04-24 14:25:00,51.62,51.62,51.54,51.56,12491.0,49.3943,49.3943,49.3178,49.3369,12491.0
2019-04-24 14:30:00,51.54,51.6,51.53,51.59,22490.0,49.3178,49.3752,49.3082,49.3656,22490.0
2019-04-24 14:35:00,51.59,51.59,51.55,51.59,5261.0,49.3656,49.3656,49.3273,49.3656,5261.0
2019-04-24 14:40:00,51.57,51.65,51.57,51.64,26600.0,49.3465,49.423,49.3465,49.4135,26600.0
2019-04-24 14:45:00,51.63,51.69,51.62,51.68,42914.0,49.4039,49.4613,49.3943,49.4517,42914.0
2019-04-24 14:50:00,51.69,51.73,51.68,51.71,14227.0,49.4613,49.4996,49.4517,49.4804,14227.0
2019-04-24 14:55:00,51.71,51.72,51.7,51.7,2646.0,49.4804,49.49,49.4709,49.4709,2646.0
2019-04-24 15:00:00,51.71,51.75,51.69,51.7,30550.0,49.4804,49.5187,49.4613,49.4709,30550.0
2019-04-24 15:05:00,51.69,51.74,51.69,51.74,14783.0,49.4613,49.5091,49.4613,49.5091,14783.0
2019-04-24 15:10:00,51.72,51.75,51.71,51.73,8230.0,49.49,49.5187,49.4804,49.4996,8230.0
2019-04-24 15:15:00,51.73,51.73,51.7,51.73,10580.0,49.4996,49.4996,49.4709,49.4996,10580.0
2019-04-24 15:20:00,51.73,51.75,51.68,51.71,24555.0,49.4996,49.5187,49.4517,49.4804,24555.0
2019-04-24 15:25:00,51.7,51.71,51.67,51.7,20172.0,49.4709,49.4804,49.4422,49.4709,20172.0
2019-04-24 15:30:00,51.7,51.74,51.67,51.68,34016.0,49.4709,49.5091,49.4422,49.4517,34016.0
2019-04-24 15:35:00,51.67,51.68,51.65,51.66,22463.0,49.4422,49.4517,49.423,49.4326,22463.0
2019-04-24 15:40:00,51.66,51.74,51.62,51.73,36991.0,49.4326,49.5091,49.3943,49.4996,36991.0
2019-04-24 15:45:00,51.73,51.77,51.69,51.71,61041.0,49.4996,49.5379,49.4613,49.4804,61041.0
2019-04-24 15:50:00,51.69,51.69,51.53,51.59,94723.0,49.4613,49.4613,49.3082,49.3656,94723.0
2019-04-24 15:55:00,51.58,51.59,51.41,51.43,161347.0,49.356,49.3656,49.1934,49.2125,161347.0
2019-04-25 09:30:00,51.37,51.37,51.12,51.13,126651.0,49.1551,49.1551,48.9159,48.9255,126651.0
2019-04-25 09:35:00,51.14,51.15,50.97,51.03,81852.0,48.935,48.9446,48.7723,48.8298,81852.0
2019-04-25 09:40:00,51.04,51.08,50.89,50.95,89451.0,48.8393,48.8776,48.6958,48.7532,89451.0
2019-04-25 09:45:00,50.92,51.11,50.9,51.1,84212.0,48.7245,48.9063,48.7054,48.8967,84212.0
2019-04-25 09:50:00,51.12,51.18,51.07,51.15,57173.0,48.9159,48.9733,48.868,48.9446,57173.0
2019-04-25 09:55:00,51.16,51.24,51.15,51.22,93012.0,48.9542,49.0307,48.9446,49.0116,93012.0
2019-04-25 10:00:00,51.22,51.33,51.2,51.32,34194.0,49.0116,49.1168,48.9924,49.1073,34194.0
2019-04-25 10:05:00,51.32,51.33,51.15,51.16,42464.0,49.1073,49.1168,48.9446,48.9542,42464.0
2019-04-25 10:10:00,51.15,51.16,50.73,50.77,128445.0,48.9446,48.9542,48.5427,48.581,128445.0
2019-04-25 10:15:00,50.78,50.87,50.75,50.87,59056.0,48.5905,48.6767,48.5618,48.6767,59056.0
2019-04-25 10:20:00,50.87,50.87,50.65,50.81,86314.0,48.6767,48.6767,48.4661,48.6192,86314.0
2019-04-25 10:25:00,50.8,50.91,50.79,50.86,44647.0,48.6097,48.7149,48.6001,48.6671,44647.0
2019-04-25 10:30:00,50.85,50.85,50.63,50.74,58807.0,48.6575,48.6575,48.447,48.5523,58807.0
2019-04-25 10:35:00,50.73,50.95,50.72,50.95,44928.0,48.5427,48.7532,48.5331,48.7532,44928.0
2019-04-25 10:40:00,50.95,50.96,50.9,50.94,22928.0,48.7532,48.7628,48.7054,48.7436,22928.0
2019-04-25 10:45:00,50.96,51.07,50.96,51.07,44537.0,48.7628,48.868,48.7628,48.868,44537.0
2019-04-25 10:50:00,51.07,51.07,50.99,50.99,18053.0,48.868,48.868,48.7915,48.7915,18053.0
2019-04-25 10:55:00,50.97,51.15,50.95,51.13,38911.0,48.7723,48.9446,48.7532,48.9255,38911.0
2019-04-25 11:00:00,51.13,51.26,51.12,51.23,60439.0,48.9255,49.0498,48.9159,49.0211,60439.0
2019-04-25 11:05:00,51.22,51.23,51.13,51.19,37749.0,49.0116,49.0211,48.9255,48.9829,37749.0
2019-04-25 11:10:00,51.15,51.24,51.13,51.22,39453.0,48.9446,49.0307,48.9255,49.0116,39453.0
2019-04-25 11:15:00,51.22,51.22,51.05,51.14,31338.0,49.0116,49.0116,48.8489,48.935,31338.0
2019-04-25 11:20:00,51.15,51.33,51.13,51.31,79175.0,48.9446,49.1168,48.9255,49.0977,79175.0
2019-04-25 11:25:00,51.33,51.46,51.32,51.42,76055.0,49.1168,49.2412,49.1073,49.2029,76055.0
2019-04-25 11:30:00,51.42,51.52,51.42,51.49,43447.0,49.2029,49.2986,49.2029,49.2699,43447.0
2019-04-25 11:35:00,51.48,51.6,51.47,51.58,36925.0,49.2604,49.3752,49.2508,49.356,36925.0
2019-04-25 11:40:00,51.58,51.63,51.55,51.6,59227.0,49.356,49.4039,49.3273,49.3752,59227.0
2019-04-25 11:45:00,51.63,51.66,51.58,51.6,34870.0,49.4039,49.4326,49.356,49.3752,34870.0
2019-04-25 11:50:00,51.61,51.67,51.6,51.67,34630.0,49.3848,49.4422,49.3752,49.4422,34630.0
2019-04-25 11:55:00,51.67,51.69,51.61,51.61,79877.0,49.4422,49.4613,49.3848,49.3848,79877.0
2019-04-25 12:00:00,51.61,51.67,51.56,51.57,21441.0,49.3848,49.4422,49.3369,49.3465,21441.0
2019-04-25 12:05:00,51.57,51.58,51.54,51.56,27595.0,49.3465,49.356,49.3178,49.3369,27595.0
2019-04-25 12:10:00,51.56,51.56,51.49,51.49,7270.0,49.3369,49.3369,49.2699,49.2699,7270.0
2019-04-25 12:15:00,51.51,51.52,51.47,51.5,24345.0,49.2891,49.2986,49.2508,49.2795,24345.0
2019-04-25 12:20:00,51.5,51.54,51.47,51.51,42285.0,49.2795,49.3178,49.2508,49.2891,42285.0
2019-04-25 12:25:00,51.51,51.52,51.42,51.42,18200.0,49.2891,49.2986,49.2029,49.2029,18200.0
2019-04-25 12:30:00,51.42,51.47,51.41,51.46,20637.0,49.2029,49.2508,49.1934,49.2412,20637.0
2019-04-25 12:35:00,51.47,51.52,51.46,51.49,21250.0,49.2508,49.2986,49.2412,49.2699,21250.0
2019-04-25 12:40:00,51.48,51.5,51.46,51.48,8017.0,49.2604,49.2795,49.2412,49.2604,8017.0
2019-04-25 12:45:00,51.46,51.54,51.45,51.52,10271.0,49.2412,49.3178,49.2317,49.2986,10271.0
2019-04-25 12:50:00,51.51,51.52,51.49,51.5,39893.0,49.2891,49.2986,49.2699,49.2795,39893.0
2019-04-25 12:55:00,51.51,51.52,51.46,51.5,10140.0,49.2891,49.2986,49.2412,49.2795,10140.0
2019-04-25 13:00:00,51.51,51.53,51.47,51.47,9789.0,49.2891,49.3082,49.2508,49.2508,9789.0
2019-04-25 13:05:00,51.46,51.49,51.45,51.49,10621.0,49.2412,49.2699,49.2317,49.2699,10621.0
2019-04-25 13:10:00,51.48,51.49,51.45,51.48,13388.0,49.2604,49.2699,49.2317,49.2604,13388.0
2019-04-25 13:15:00,51.48,51.5,51.43,51.49,10505.0,49.2604,49.2795,49.2125,49.2699,10505.0
2019-04-25 13:20:00,51.49,51.55,51.49,51.52,9462.0,49.2699,49.3273,49.2699,49.2986,9462.0
2019-04-25 13:25:00,51.52,51.56,51.5,51.56,12315.0,49.2986,49.3369,49.2795,49.3369,12315.0
2019-04-25 13:30:00,51.56,51.57,51.56,51.57,5151.0,49.3369,49.3465,49.3369,49.3465,5151.0
2019-04-25 13:35:00,51.57,51.59,51.55,51.58,10585.0,49.3465,49.3656,49.3273,49.356,10585.0
2019-04-25 13:40:00,51.59,51.59,51.57,51.57,8130.0,49.3656,49.3656,49.3465,49.3465,8130.0
2019-04-25 13:45:00,51.57,51.59,51.54,51.54,11828.0,49.3465,49.3656,49.3178,49.3178,11828.0
2019-04-25 13:50:00,51.53,51.55,51.48,51.49,49050.0,49.3082,49.3273,49.2604,49.2699,49050.0
2019-04-25 13:55:00,51.48,51.59,51.48,51.57,20279.0,49.2604,49.3656,49.2604,49.3465,20279.0
2019-04-25 14:00:00,51.58,51.69,51.57,51.69,34400.0,49.356,49.4613,49.3465,49.4613,34400.0
2019-04-25 14:05:00,51.68,51.69,51.64,51.65,10869.0,49.4517,49.4613,49.4135,49.423,10869.0
2019-04-25 14:10:00,51.66,51.67,51.65,51.66,9096.0,49.4326,49.4422,49.423,49.4326,9096.0
2019-04-25 14:15:00,51.66,51.68,51.64,51.67,25002.0,49.4326,49.4517,49.4135,49.4422,25002.0
2019-04-25 14:20:00,51.67,51.67,51.6,51.6,6732.0,49.4422,49.4422,49.3752,49.3752,6732.0
2019-04-25 14:25:00,51.61,51.62,51.58,51.62,4510.0,49.3848,49.3943,49.356,49.3943,4510.0
2019-04-25 14:30:00,51.62,51.63,51.6,51.62,7677.0,49.3943,49.4039,49.3752,49.3943,7677.0
2019-04-25 14:35:00,51.62,51.63,51.58,51.63,9460.0,49.3943,49.4039,49.356,49.4039,9460.0
2019-04-25 14:40:00,51.62,51.66,51.61,51.61,8322.0,49.3943,49.4326,49.3848,49.3848,8322.0
2019-04-25 14:45:00,51.61,51.63,51.59,51.59,9083.0,49.3848,49.4039,49.3656,49.3656,9083.0
2019-04-25 14:50:00,51.6,51.64,51.6,51.64,6632.0,49.3752,49.4135,49.3752,49.4135,6632.0
2019-04-25 14:55:00,51.63,51.65,51.62,51.65,16725.0,49.4039,49.423,49.3943,49.423,16725.0
2019-04-25 15:00:00,51.64,51.65,51.56,51.56,19597.0,49.4135,49.423,49.3369,49.3369,19597.0
2019-04-25 15:05:00,51.56,51.56,51.52,51.52,61976.0,49.3369,49.3369,49.2986,49.2986,61976.0
2019-04-25 15:10:00,51.51,51.52,51.44,51.45,21270.0,49.2891,49.2986,49.2221,49.2317,21270.0
2019-04-25 15:15:00,51.44,51.52,51.44,51.52,23101.0,49.2221,49.2986,49.2221,49.2986,23101.0
2019-04-25 15:20:00,51.52,51.56,51.52,51.52,14527.0,49.2986,49.3369,49.2986,49.2986,14527.0
2019-04-25 15:25:00,51.54,51.59,51.52,51.58,8675.0,49.3178,49.3656,49.2986,49.356,8675.0
2019-04-25 15:30:00,51.58,51.63,51.57,51.57,38426.0,49.356,49.4039,49.3465,49.3465,38426.0
2019-04-25 15:35:00,51.57,51.57,51.51,51.57,24580.0,49.3465,49.3465,49.2891,49.3465,24580.0
2019-04-25 15:40:00,51.57,51.66,51.56,51.65,23867.0,49.3465,49.4326,49.3369,49.423,23867.0
2019-04-25 15:45:00,51.65,51.68,51.55,51.56,35944.0,49.423,49.4517,49.3273,49.3369,35944.0
2019-04-25 15:50:00,51.57,51.61,51.51,51.51,40065.0,49.3465,49.3848,49.2891,49.2891,40065.0
2019-04-25 15:55:00,51.51,51.56,51.33,51.34,120279.0,49.2891,49.3369,49.1168,49.1264,120279.0
2019-04-26 09:30:00,51.35,51.35,51.22,51.29,104208.0,49.136,49.136,49.0116,49.0786,104208.0
2019-04-26 09:35:00,51.28,51.4,50.99,51.06,135557.0,49.069,49.1838,48.7915,48.8585,135557.0
2019-04-26 09:40:00,51.05,51.21,51.05,51.12,66034.0,48.8489,49.002,48.8489,48.9159,66034.0
2019-04-26 09:45:00,51.15,51.17,51.05,51.17,79266.0,48.9446,48.9637,48.8489,48.9637,79266.0
2019-04-26 09:50:00,51.17,51.23,51.0,51.03,38546.0,48.9637,49.0211,48.8011,48.8298,38546.0
2019-04-26 09:55:00,51.0,51.06,50.89,51.01,63260.0,48.8011,48.8585,48.6958,48.8106,63260.0
2019-04-26 10:00:00,51.02,51.08,50.87,51.06,118222.0,48.8202,48.8776,48.6767,48.8585,118222.0
2019-04-26 10:05:00,51.09,51.15,51.0,51.04,44017.0,48.8872,48.9446,48.8011,48.8393,44017.0
2019-04-26 10:10:00,51.04,51.11,51.01,51.04,28850.0,48.8393,48.9063,48.8106,48.8393,28850.0
2019-04-26 10:15:00,51.05,51.18,51.04,51.12,52443.0,48.8489,48.9733,48.8393,48.9159,52443.0
2019-04-26 10:20:00,51.13,51.31,51.11,51.3,103862.0,48.9255,49.0977,48.9063,49.0881,103862.0
2019-04-26 10:25:00,51.3,51.34,51.25,51.32,33853.0,49.0881,49.1264,49.0403,49.1073,33853.0
2019-04-26 10:30:00,51.34,51.4,51.3,51.4,33444.0,49.1264,49.1838,49.0881,49.1838,33444.0
2019-04-26 10:35:00,51.4,51.41,51.35,51.37,16588.0,49.1838,49.1934,49.136,49.1551,16588.0
2019-04-26 10:40:00,51.36,51.37,51.24,51.28,68029.0,49.1455,49.1551,49.0307,49.069,68029.0
2019-04-26 10:45:00,51.28,51.32,51.27,51.28,12082.0,49.069,49.1073,49.0594,49.069,12082.0
2019-04-26 10:50:00,51.3,51.4,51.25,51.34,14220.0,49.0881,49.1838,49.0403,49.1264,14220.0
2019-04-26 10:55:00,51.37,51.37,51.28,51.3,12772.0,49.1551,49.1551,49.069,49.0881,12772.0
2019-04-26 11:00:00,51.29,51.31,51.19,51.22,21105.0,49.0786,49.0977,48.9829,49.0116,21105.0
2019-04-26 11:05:00,51.2,51.33,51.18,51.33,24174.0,48.9924,49.1168,48.9733,49.1168,24174.0
2019-04-26 11:10:00,51.34,51.49,51.34,51.48,111161.0,49.1264,49.2699,49.1264,49.2604,111161.0
2019-04-26 11:15:00,51.48,51.52,51.45,51.5,63101.0,49.2604,49.2986,49.2317,49.2795,63101.0
2019-04-26 11:20:00,51.5,51.57,51.5,51.51,16631.0,49.2795,49.3465,49.2795,49.2891,16631.0
2019-04-26 11:25:00,51.51,51.6,51.51,51.59,55206.0,49.2891,49.3752,49.2891,49.3656,55206.0
2019-04-26 11:30:00,51.59,51.62,51.55,51.58,37954.0,49.3656,49.3943,49.3273,49.356,37954.0
2019-04-26 11:35:00,51.59,51.59,51.54,51.55,18525.0,49.3656,49.3656,49.3178,49.3273,18525.0
2019-04-26 11:40:00,51.53,51.62,51.53,51.62,19252.0,49.3082,49.3943,49.3082,49.3943,19252.0
2019-04-26 11:45:00,51.63,51.66,51.6,51.61,21086.0,49.4039,49.4326,49.3752,49.3848,21086.0
2019-04-26 11:50:00,51.62,51.64,51.56,51.62,11990.0,49.3943,49.4135,49.3369,49.3943,11990.0
2019-04-26 11:55:00,51.62,51.62,51.5,51.55,55203.0,49.3943,49.3943,49.2795,49.3273,55203.0
2019-04-26 12:00:00,51.53,51.53,51.47,51.49,17287.0,49.3082,49.3082,49.2508,49.2699,17287.0
2019-04-26 12:05:00,51.48,51.59,51.48,51.55,9307.0,49.2604,49.3656,49.2604,49.3273,9307.0
2019-04-26 12:10:00,51.57,51.6,51.55,51.59,7548.0,49.3465,49.3752,49.3273,49.3656,7548.0
2019-04-26 12:15:00,51.59,51.61,51.52,51.58,36537.0,49.3656,49.3848,49.2986,49.356,36537.0
2019-04-26 12:20:00,51.58,51.58,51.53,51.55,53861.0,49.356,49.356,49.3082,49.3273,53861.0
2019-04-26 12:25:00,51.56,51.58,51.53,51.53,26710.0,49.3369,49.356,49.3082,49.3082,26710.0
2019-04-26 12:30:00,51.54,51.63,51.53,51.62,12564.0,49.3178,49.4039,49.3082,49.3943,12564.0
2019-04-26 12:35:00,51.6,51.6,51.56,51.57,3303.0,49.3752,49.3752,49.3369,49.3465,3303.0
2019-04-26 12:40:00,51.53,51.55,51.52,51.55,4900.0,49.3082,49.3273,49.2986,49.3273,4900.0
2019-04-26 12:45:00,51.54,51.54,51.49,51.54,7426.0,49.3178,49.3178,49.2699,49.3178,7426.0
2019-04-26 12:50:00,51.53,51.56,51.52,51.55,4136.0,49.3082,49.3369,49.2986,49.3273,4136.0
2019-04-26 12:55:00,51.54,51.55,51.51,51.52,4021.0,49.3178,49.3273,49.2891,49.2986,4021.0
2019-04-26 13:00:00,51.5,51.5,51.46,51.46,18120.0,49.2795,49.2795,49.2412,49.2412,18120.0
2019-04-26 13:05:00,51.46,51.47,51.41,51.44,20620.0,49.2412,49.2508,49.1934,49.2221,20620.0
2019-04-26 13:10:00,51.44,51.48,51.42,51.45,41532.0,49.2221,49.2604,49.2029,49.2317,41532.0
2019-04-26 13:15:00,51.46,51.46,51.42,51.46,21465.0,49.2412,49.2412,49.2029,49.2412,21465.0
2019-04-26 13:20:00,51.45,51.47,51.44,51.47,5196.0,49.2317,49.2508,49.2221,49.2508,5196.0
2019-04-26 13:25:00,51.47,51.5,51.46,51.5,4176.0,49.2508,49.2795,49.2412,49.2795,4176.0
2019-04-26 13:30:00,51.51,51.53,51.5,51.51,31898.0,49.2891,49.3082,49.2795,49.2891,31898.0
2019-04-26 13:35:00,51.51,51.52,51.44,51.48,26047.0,49.2891,49.2986,49.2221,49.2604,26047.0
2019-04-26 13:40:00,51.49,51.49,51.41,51.47,8978.0,49.2699,49.2699,49.1934,49.2508,8978.0
2019-04-26 13:45:00,51.47,51.51,51.47,51.51,2695.0,49.2508,49.2891,49.2508,49.2891,2695.0
2019-04-26 13:50:00,51.52,51.53,51.46,51.48,4908.0,49.2986,49.3082,49.2412,49.2604,4908.0
2019-04-26 13:55:00,51.5,51.51,51.5,51.51,6800.0,49.2795,49.2891,49.2795,49.2891,6800.0
2019-04-26 14:00:00,51.49,51.49,51.35,51.43,56963.0,49.2699,49.2699,49.136,49.2125,56963.0
2019-04-26 14:05:00,51.43,51.54,51.43,51.54,28263.0,49.2125,49.3178,49.2125,49.3178,28263.0
2019-04-26 14:10:00,51.53,51.53,51.47,51.49,23145.0,49.3082,49.3082,49.2508,49.2699,23145.0
2019-04-26 14:15:00,51.5,51.55,51.5,51.55,11049.0,49.2795,49.3273,49.2795,49.3273,11049.0
2019-04-26 14:20:00,51.55,51.62,51.55,51.61,21844.0,49.3273,49.3943,49.3273,49.3848,21844.0
2019-04-26 14:25:00,51.6,51.62,51.59,51.61,14586.0,49.3752,49.3943,49.3656,49.3848,14586.0
2019-04-26 14:30:00,51.61,51.62,51.59,51.6,16280.0,49.3848,49.3943,49.3656,49.3752,16280.0
2019-04-26 14:35:00,51.6,51.63,51.6,51.62,8900.0,49.3752,49.4039,49.3752,49.3943,8900.0
2019-04-26 14:40:00,51.62,51.63,51.61,51.63,10541.0,49.3943,49.4039,49.3848,49.4039,10541.0
2019-04-26 14:45:00,51.64,51.64,51.58,51.59,16937.0,49.4135,49.4135,49.356,49.3656,16937.0
2019-04-26 14:50:00,51.57,51.61,51.56,51.59,18991.0,49.3465,49.3848,49.3369,49.3656,18991.0
2019-04-26 14:55:00,51.6,51.61,51.57,51.6,15863.0,49.3752,49.3848,49.3465,49.3752,15863.0
2019-04-26 15:00:00,51.62,51.8,51.6,51.79,86943.0,49.3943,49.5666,49.3752,49.557,86943.0
2019-04-26 15:05:00,51.79,51.83,51.74,51.74,58338.0,49.557,49.5953,49.5091,49.5091,58338.0
2019-04-26 15:10:00,51.77,51.77,51.7,51.71,23500.0,49.5379,49.5379,49.4709,49.4804,23500.0
2019-04-26 15:15:00,51.72,51.75,51.7,51.74,15030.0,49.49,49.5187,49.4709,49.5091,15030.0
2019-04-26 15:20:00,51.75,51.75,51.69,51.73,18150.0,49.5187,49.5187,49.4613,49.4996,18150.0
2019-04-26 15:25:00,51.74,51.76,51.7,51.73,11615.0,49.5091,49.5283,49.4709,49.4996,11615.0
2019-04-26 15:30:00,51.72,51.79,51.69,51.78,18436.0,49.49,49.557,49.4613,49.5474,18436.0
2019-04-26 15:35:00,51.77,51.88,51.77,51.88,35676.0,49.5379,49.6431,49.5379,49.6431,35676.0
2019-04-26 15:40:00,51.89,51.91,51.82,51.87,57646.0,49.6527,49.6718,49.5857,49.6335,57646.0
2019-04-26 15:45:00,51.87,51.89,51.77,51.78,72640.0,49.6335,49.6527,49.5379,49.5474,72640.0
2019-04-26 15:50:00,51.8,51.82,51.71,51.78,80391.0,49.5666,49.5857,49.4804,49.5474,80391.0
2019-04-26 15:55:00,51.78,52.04,51.78,52.01,263322.0,49.5474,49.7962,49.5474,49.7675,263322.0
2019-04-29 09:30:00,52.06,52.23,52.03,52.23,92683.0,49.8154,49.978,49.7866,49.978,92683.0
2019-04-29 09:35:00,52.22,52.23,52.09,52.18,50797.0,49.9685,49.978,49.8441,49.9302,50797.0
2019-04-29 09:40:00,52.16,52.3,52.11,52.26,51786.0,49.911,50.045,49.8632,50.0067,51786.0
2019-04-29 09:45:00,52.26,52.35,52.21,52.24,53889.0,50.0067,50.0928,49.9589,49.9876,53889.0
2019-04-29 09:50:00,52.2,52.21,52.11,52.17,40698.0,49.9493,49.9589,49.8632,49.9206,40698.0
2019-04-29 09:55:00,52.15,52.27,52.15,52.18,58128.0,49.9015,50.0163,49.9015,49.9302,58128.0
2019-04-29 10:00:00,52.2,52.21,52.1,52.13,80238.0,49.9493,49.9589,49.8536,49.8823,80238.0
2019-04-29 10:05:00,52.14,52.17,52.01,52.1,52187.0,49.8919,49.9206,49.7675,49.8536,52187.0
2019-04-29 10:10:00,52.11,52.2,52.11,52.15,44998.0,49.8632,49.9493,49.8632,49.9015,44998.0
2019-04-29 10:15:00,52.15,52.18,52.12,52.17,24465.0,49.9015,49.9302,49.8728,49.9206,24465.0
2019-04-29 10:20:00,52.17,52.22,52.16,52.21,61632.0,49.9206,49.9685,49.911,49.9589,61632.0
2019-04-29 10:25:00,52.18,52.24,52.18,52.21,38852.0,49.9302,49.9876,49.9302,49.9589,38852.0
2019-04-29 10:30:00,52.2,52.25,52.19,52.25,11019.0,49.9493,49.9972,49.9397,49.9972,11019.0
2019-04-29 10:35:00,52.25,52.32,52.24,52.29,60176.0,49.9972,50.0641,49.9876,50.0354,60176.0
2019-04-29 10:40:00,52.29,52.33,52.24,52.33,40735.0,50.0354,50.0737,49.9876,50.0737,40735.0
2019-04-29 10:45:00,52.32,52.38,52.31,52.37,24805.0,50.0641,50.1216,50.0546,50.112,24805.0
2019-04-29 10:50:00,52.37,52.39,52.28,52.33,51294.0,50.112,50.1311,50.0259,50.0737,51294.0
2019-04-29 10:55:00,52.31,52.32,52.28,52.28,11881.0,50.0546,50.0641,50.0259,50.0259,11881.0
2019-04-29 11:00:00,52.28,52.33,52.21,52.33,22381.0,50.0259,50.0737,49.9589,50.0737,22381.0
2019-04-29 11:05:00,52.33,52.34,52.28,52.3,14450.0,50.0737,50.0833,50.0259,50.045,14450.0
2019-04-29 11:10:00,52.3,52.32,52.21,52.23,23469.0,50.045,50.0641,49.9589,49.978,23469.0
2019-04-29 11:15:00,52.22,52.24,52.18,52.19,22999.0,49.9685,49.9876,49.9302,49.9397,22999.0
2019-04-29 11:20:00,52.2,52.26,52.18,52.22,20060.0,49.9493,50.0067,49.9302,49.9685,20060.0
2019-04-29 11:25:00,52.19,52.23,52.16,52.23,13961.0,49.9397,49.978,49.911,49.978,13961.0
2019-04-29 11:30:00,52.23,52.27,52.22,52.26,14154.0,49.978,50.0163,49.9685,50.0067,14154.0
2019-04-29 11:35:00,52.26,52.26,52.2,52.2,18599.0,50.0067,50.0067,49.9493,49.9493,18599.0
2019-04-29 11:40:00,52.19,52.23,52.18,52.23,10993.0,49.9397,49.978,49.9302,49.978,10993.0
2019-04-29 11:45:00,52.23,52.26,52.22,52.22,15798.0,49.978,50.0067,49.9685,49.9685,15798.0
2019-04-29 11:50:00,52.23,52.26,52.23,52.26,2235.0,49.978,50.0067,49.978,50.0067,2235.0
2019-04-29 11:55:00,52.25,52.27,52.21,52.22,12942.0,49.9972,50.0163,49.9589,49.9685,12942.0
2019-04-29 12:00:00,52.21,52.27,52.17,52.26,16007.0,49.9589,50.0163,49.9206,50.0067,16007.0
2019-04-29 12:05:00,52.26,52.31,52.26,52.3,13658.0,50.0067,50.0546,50.0067,50.045,13658.0
2019-04-29 12:10:00,52.3,52.34,52.3,52.34,24963.0,50.045,50.0833,50.045,50.0833,24963.0
2019-04-29 12:15:00,52.33,52.33,52.31,52.33,5564.0,50.0737,50.0737,50.0546,50.0737,5564.0
2019-04-29 12:20:00,52.34,52.39,52.34,52.38,23075.0,50.0833,50.1311,50.0833,50.1216,23075.0
2019-04-29 12:25:00,52.39,52.42,52.38,52.42,25696.0,50.1311,50.1598,50.1216,50.1598,25696.0
2019-04-29 12:30:00,52.42,52.46,52.41,52.42,31643.0,50.1598,50.1981,50.1503,50.1598,31643.0
2019-04-29 12:35:00,52.42,52.44,52.41,52.42,12472.0,50.1598,50.179,50.1503,50.1598,12472.0
2019-04-29 12:40:00,52.43,52.43,52.37,52.37,15714.0,50.1694,50.1694,50.112,50.112,15714.0
2019-04-29 12:45:00,52.38,52.44,52.38,52.44,16657.0,50.1216,50.179,50.1216,50.179,16657.0
2019-04-29 12:50:00,52.43,52.48,52.42,52.47,20912.0,50.1694,50.2172,50.1598,50.2077,20912.0
2019-04-29 12:55:00,52.47,52.47,52.43,52.44,21805.0,50.2077,50.2077,50.1694,50.179,21805.0
2019-04-29 13:00:00,52.45,52.45,52.42,52.43,8819.0,50.1885,50.1885,50.1598,50.1694,8819.0
2019-04-29 13:05:00,52.44,52.44,52.38,52.42,7500.0,50.179,50.179,50.1216,50.1598,7500.0
2019-04-29 13:10:00,52.43,52.43,52.38,52.42,10817.0,50.1694,50.1694,50.1216,50.1598,10817.0
2019-04-29 13:15:00,52.42,52.44,52.41,52.42,3545.0,50.1598,50.179,50.1503,50.1598,3545.0
2019-04-29 13:20:00,52.42,52.44,52.41,52.42,2900.0,50.1598,50.179,50.1503,50.1598,2900.0
2019-04-29 13:25:00,52.41,52.44,52.41,52.43,3256.0,50.1503,50.179,50.1503,50.1694,3256.0
2019-04-29 13:30:00,52.43,52.45,52.42,52.45,10686.0,50.1694,50.1885,50.1598,50.1885,10686.0
2019-04-29 13:35:00,52.44,52.45,52.38,52.39,19520.0,50.179,50.1885,50.1216,50.1311,19520.0
2019-04-29 13:40:00,52.38,52.39,52.35,52.36,12090.0,50.1216,50.1311,50.0928,50.1024,12090.0
2019-04-29 13:45:00,52.36,52.4,52.36,52.39,17347.0,50.1024,50.1407,50.1024,50.1311,17347.0
2019-04-29 13:50:00,52.4,52.42,52.4,52.42,12809.0,50.1407,50.1598,50.1407,50.1598,12809.0
2019-04-29 13:55:00,52.42,52.44,52.41,52.42,20357.0,50.1598,50.179,50.1503,50.1598,20357.0
2019-04-29 14:00:00,52.44,52.51,52.43,52.44,77303.0,50.179,50.2459,50.1694,50.179,77303.0
2019-04-29 14:05:00,52.44,52.5,52.43,52.49,16189.0,50.179,50.2364,50.1694,50.2268,16189.0
2019-04-29 14:10:00,52.5,52.51,52.46,52.47,18181.0,50.2364,50.2459,50.1981,50.2077,18181.0
2019-04-29 14:15:00,52.47,52.54,52.47,52.53,9014.0,50.2077,50.2747,50.2077,50.2651,9014.0
2019-04-29 14:20:00,52.55,52.56,52.48,52.51,34538.0,50.2842,50.2938,50.2172,50.2459,34538.0
2019-04-29 14:25:00,52.52,52.52,52.48,52.48,24980.0,50.2555,50.2555,50.2172,50.2172,24980.0
2019-04-29 14:30:00,52.48,52.49,52.45,52.46,30310.0,50.2172,50.2268,50.1885,50.1981,30310.0
2019-04-29 14:35:00,52.45,52.47,52.44,52.44,14842.0,50.1885,50.2077,50.179,50.179,14842.0
2019-04-29 14:40:00,52.43,52.48,52.42,52.46,10885.0,50.1694,50.2172,50.1598,50.1981,10885.0
2019-04-29 14:45:00,52.46,52.47,52.4,52.41,31457.0,50.1981,50.2077,50.1407,50.1503,31457.0
2019-04-29 14:50:00,52.41,52.43,52.4,52.41,7992.0,50.1503,50.1694,50.1407,50.1503,7992.0
2019-04-29 14:55:00,52.41,52.45,52.41,52.41,10718.0,50.1503,50.1885,50.1503,50.1503,10718.0
2019-04-29 15:00:00,52.42,52.46,52.41,52.46,12069.0,50.1598,50.1981,50.1503,50.1981,12069.0
2019-04-29 15:05:00,52.46,52.46,52.44,52.44,11422.0,50.1981,50.1981,50.179,50.179,11422.0
2019-04-29 15:10:00,52.43,52.44,52.4,52.42,13202.0,50.1694,50.179,50.1407,50.1598,13202.0
2019-04-29 15:15:00,52.41,52.42,52.4,52.41,5097.0,50.1503,50.1598,50.1407,50.1503,5097.0
2019-04-29 15:20:00,52.41,52.44,52.38,52.38,13900.0,50.1503,50.179,50.1216,50.1216,13900.0
2019-04-29 15:25:00,52.4,52.4,52.36,52.37,22878.0,50.1407,50.1407,50.1024,50.112,22878.0
2019-04-29 15:30:00,52.36,52.4,52.33,52.34,22960.0,50.1024,50.1407,50.0737,50.0833,22960.0
2019-04-29 15:35:00,52.36,52.41,52.36,52.41,11626.0,50.1024,50.1503,50.1024,50.1503,11626.0
2019-04-29 15:40:00,52.41,52.43,52.35,52.36,20385.0,50.1503,50.1694,50.0928,50.1024,20385.0
2019-04-29 15:45:00,52.36,52.37,52.25,52.3,50845.0,50.1024,50.112,49.9972,50.045,50845.0
2019-04-29 15:50:00,52.29,52.29,52.18,52.2,57671.0,50.0354,50.0354,49.9302,49.9493,57671.0
2019-04-29 15:55:00,52.2,52.28,52.2,52.2,96876.0,49.9493,50.0259,49.9493,49.9493,96876.0
2019-04-30 09:30:00,52.03,52.03,51.76,51.94,142440.0,49.7866,49.7866,49.5283,49.7005,142440.0
2019-04-30 09:35:00,51.94,51.97,51.79,51.8,66027.0,49.7005,49.7292,49.557,49.5666,66027.0
2019-04-30 09:40:00,51.83,51.91,51.8,51.89,41862.0,49.5953,49.6718,49.5666,49.6527,41862.0
2019-04-30 09:45:00,51.86,51.86,51.72,51.84,95718.0,49.624,49.624,49.49,49.6048,95718.0
2019-04-30 09:50:00,51.83,51.84,51.75,51.77,44914.0,49.5953,49.6048,49.5187,49.5379,44914.0
2019-04-30 09:55:00,51.77,51.81,51.74,51.77,35030.0,49.5379,49.5761,49.5091,49.5379,35030.0
2019-04-30 10:00:00,51.79,51.84,51.7,51.8,52582.0,49.557,49.6048,49.4709,49.5666,52582.0
2019-04-30 10:05:00,51.81,51.93,51.79,51.84,91944.0,49.5761,49.691,49.557,49.6048,91944.0
2019-04-30 10:10:00,51.83,51.86,51.78,51.81,25278.0,49.5953,49.624,49.5474,49.5761,25278.0
2019-04-30 10:15:00,51.81,51.85,51.76,51.79,25211.0,49.5761,49.6144,49.5283,49.557,25211.0
2019-04-30 10:20:00,51.8,51.85,51.73,51.76,22428.0,49.5666,49.6144,49.4996,49.5283,22428.0
2019-04-30 10:25:00,51.77,51.79,51.68,51.74,36778.0,49.5379,49.557,49.4517,49.5091,36778.0
2019-04-30 10:30:00,51.76,51.91,51.76,51.83,55044.0,49.5283,49.6718,49.5283,49.5953,55044.0
2019-04-30 10:35:00,51.83,51.85,51.78,51.8,17017.0,49.5953,49.6144,49.5474,49.5666,17017.0
2019-04-30 10:40:00,51.78,51.84,51.75,51.75,41287.0,49.5474,49.6048,49.5187,49.5187,41287.0
2019-04-30 10:45:00,51.75,51.83,51.75,51.77,19648.0,49.5187,49.5953,49.5187,49.5379,19648.0
2019-04-30 10:50:00,51.78,51.79,51.73,51.73,37514.0,49.5474,49.557,49.4996,49.4996,37514.0
2019-04-30 10:55:00,51.77,51.8,51.69,51.7,47264.0,49.5379,49.5666,49.4613,49.4709,47264.0
2019-04-30 11:00:00,51.68,51.68,51.31,51.36,147413.0,49.4517,49.4517,49.0977,49.1455,147413.0
2019-04-30 11:05:00,51.37,51.42,51.2,51.25,139389.0,49.1551,49.2029,48.9924,49.0403,139389.0
2019-04-30 11:10:00,51.24,51.35,51.22,51.31,102982.0,49.0307,49.136,49.0116,49.0977,102982.0
2019-04-30 11:15:00,51.31,51.42,51.26,51.41,75653.0,49.0977,49.2029,49.0498,49.1934,75653.0
2019-04-30 11:20:00,51.4,51.56,51.4,51.55,141204.0,49.1838,49.3369,49.1838,49.3273,141204.0
2019-04-30 11:25:00,51.54,51.59,51.47,51.48,56997.0,49.3178,49.3656,49.2508,49.2604,56997.0
2019-04-30 11:30:00,51.49,51.65,51.49,51.63,35606.0,49.2699,49.423,49.2699,49.4039,35606.0
2019-04-30 11:35:00,51.64,51.75,51.58,51.72,56548.0,49.4135,49.5187,49.356,49.49,56548.0
2019-04-30 11:40:00,51.73,51.8,51.71,51.78,52543.0,49.4996,49.5666,49.4804,49.5474,52543.0
2019-04-30 11:45:00,51.79,51.8,51.76,51.79,27296.0,49.557,49.5666,49.5283,49.557,27296.0
2019-04-30 11:50:00,51.8,51.87,51.8,51.87,44682.0,49.5666,49.6335,49.5666,49.6335,44682.0
2019-04-30 11:55:00,51.89,51.93,51.8,51.81,61103.0,49.6527,49.691,49.5666,49.5761,61103.0
2019-04-30 12:00:00,51.82,51.85,51.79,51.8,25827.0,49.5857,49.6144,49.557,49.5666,25827.0
2019-04-30 12:05:00,51.8,51.87,51.8,51.87,20800.0,49.5666,49.6335,49.5666,49.6335,20800.0
2019-04-30 12:10:00,51.87,51.96,51.86,51.92,68940.0,49.6335,49.7197,49.624,49.6814,68940.0
2019-04-30 12:15:00,51.93,51.95,51.9,51.9,9496.0,49.691,49.7101,49.6623,49.6623,9496.0
2019-04-30 12:20:00,51.9,51.94,51.89,51.9,19135.0,49.6623,49.7005,49.6527,49.6623,19135.0
2019-04-30 12:25:00,51.91,51.95,51.9,51.92,20542.0,49.6718,49.7101,49.6623,49.6814,20542.0
2019-04-30 12:30:00,51.93,51.94,51.87,51.93,10503.0,49.691,49.7005,49.6335,49.691,10503.0
2019-04-30 12:35:00,51.93,51.94,51.9,51.94,8010.0,49.691,49.7005,49.6623,49.7005,8010.0
2019-04-30 12:40:00,51.94,51.99,51.93,51.97,13189.0,49.7005,49.7484,49.691,49.7292,13189.0
2019-04-30 12:45:00,51.95,51.95,51.83,51.84,15454.0,49.7101,49.7101,49.5953,49.6048,15454.0
2019-04-30 12:50:00,51.85,51.89,51.81,51.88,9018.0,49.6144,49.6527,49.5761,49.6431,9018.0
2019-04-30 12:55:00,51.86,51.92,51.86,51.92,12714.0,49.624,49.6814,49.624,49.6814,12714.0
2019-04-30 13:00:00,51.93,52.05,51.92,52.0,35208.0,49.691,49.8058,49.6814,49.7579,35208.0
2019-04-30 13:05:00,52.0,52.01,51.96,51.97,11949.0,49.7579,49.7675,49.7197,49.7292,11949.0
2019-04-30 13:10:00,51.97,51.98,51.95,51.95,6727.0,49.7292,49.7388,49.7101,49.7101,6727.0
2019-04-30 13:15:00,51.95,52.0,51.95,51.98,10630.0,49.7101,49.7579,49.7101,49.7388,10630.0
2019-04-30 13:20:00,51.99,52.0,51.97,51.98,18699.0,49.7484,49.7579,49.7292,49.7388,18699.0
2019-04-30 13:25:00,51.98,52.01,51.94,51.94,6017.0,49.7388,49.7675,49.7005,49.7005,6017.0
2019-04-30 13:30:00,51.93,52.02,51.9,52.01,27045.0,49.691,49.7771,49.6623,49.7675,27045.0
2019-04-30 13:35:00,52.02,52.08,52.02,52.08,32542.0,49.7771,49.8345,49.7771,49.8345,32542.0
2019-04-30 13:40:00,52.1,52.22,52.09,52.21,43894.0,49.8536,49.9685,49.8441,49.9589,43894.0
2019-04-30 13:45:00,52.21,52.21,52.16,52.21,24688.0,49.9589,49.9589,49.911,49.9589,24688.0
2019-04-30 13:50:00,52.23,52.23,52.18,52.19,22492.0,49.978,49.978,49.9302,49.9397,22492.0
2019-04-30 13:55:00,52.19,52.28,52.19,52.28,27988.0,49.9397,50.0259,49.9397,50.0259,27988.0
2019-04-30 14:00:00,52.28,52.3,52.23,52.24,23590.0,50.0259,50.045,49.978,49.9876,23590.0
2019-04-30 14:05:00,52.24,52.25,52.17,52.18,33946.0,49.9876,49.9972,49.9206,49.9302,33946.0
2019-04-30 14:10:00,52.18,52.21,52.14,52.17,11760.0,49.9302,49.9589,49.8919,49.9206,11760.0
2019-04-30 14:15:00,52.17,52.24,52.17,52.24,7853.0,49.9206,49.9876,49.9206,49.9876,7853.0
2019-04-30 14:20:00,52.24,52.28,52.22,52.23,15671.0,49.9876,50.0259,49.9685,49.978,15671.0
2019-04-30 14:25:00,52.21,52.21,52.18,52.2,5826.0,49.9589,49.9589,49.9302,49.9493,5826.0
2019-04-30 14:30:00,52.19,52.23,52.15,52.17,17468.0,49.9397,49.978,49.9015,49.9206,17468.0
2019-04-30 14:35:00,52.18,52.22,52.14,52.22,18925.0,49.9302,49.9685,49.8919,49.9685,18925.0
2019-04-30 14:40:00,52.21,52.28,52.21,52.25,14032.0,49.9589,50.0259,49.9589,49.9972,14032.0
2019-04-30 14:45:00,52.23,52.27,52.22,52.24,15457.0,49.978,50.0163,49.9685,49.9876,15457.0
2019-04-30 14:50:00,52.25,52.25,52.16,52.16,16990.0,49.9972,49.9972,49.911,49.911,16990.0
2019-04-30 14:55:00,52.17,52.21,52.15,52.19,22931.0,49.9206,49.9589,49.9015,49.9397,22931.0
2019-04-30 15:00:00,52.2,52.21,52.17,52.19,26618.0,49.9493,49.9589,49.9206,49.9397,26618.0
2019-04-30 15:05:00,52.21,52.26,52.18,52.26,23876.0,49.9589,50.0067,49.9302,50.0067,23876.0
2019-04-30 15:10:00,52.25,52.26,52.17,52.17,10365.0,49.9972,50.0067,49.9206,49.9206,10365.0
2019-04-30 15:15:00,52.18,52.18,52.11,52.12,14159.0,49.9302,49.9302,49.8632,49.8728,14159.0
2019-04-30 15:20:00,52.15,52.27,52.15,52.19,35136.0,49.9015,50.0163,49.9015,49.9397,35136.0
2019-04-30 15:25:00,52.19,52.19,52.13,52.13,15471.0,49.9397,49.9397,49.8823,49.8823,15471.0
2019-04-30 15:30:00,52.13,52.22,52.12,52.22,24878.0,49.8823,49.9685,49.8728,49.9685,24878.0
2019-04-30 15:35:00,52.21,52.23,52.16,52.19,16104.0,49.9589,49.978,49.911,49.9397,16104.0
2019-04-30 15:40:00,52.21,52.22,52.12,52.12,46187.0,49.9589,49.9685,49.8728,49.8728,46187.0
2019-04-30 15:45:00,52.17,52.22,52.12,52.21,43488.0,49.9206,49.9685,49.8728,49.9589,43488.0
2019-04-30 15:50:00,52.21,52.27,52.17,52.27,64408.0,49.9589,50.0163,49.9206,50.0163,64408.0
2019-04-30 15:55:00,52.26,52.47,52.23,52.27,179303.0,50.0067,50.2077,49.978,50.0163,179303.0
2019-05-01 09:30:00,52.71,52.72,52.61,52.66,207611.0,50.4373,50.4469,50.3416,50.3895,207611.0
2019-05-01 09:35:00,52.66,52.68,52.55,52.68,87112.0,50.3895,50.4086,50.2842,50.4086,87112.0
2019-05-01 09:40:00,52.69,52.72,52.56,52.58,60119.0,50.4182,50.4469,50.2938,50.3129,60119.0
2019-05-01 09:45:00,52.58,52.63,52.53,52.55,149303.0,50.3129,50.3608,50.2651,50.2842,149303.0
2019-05-01 09:50:00,52.55,52.61,52.51,52.51,50814.0,50.2842,50.3416,50.2459,50.2459,50814.0
2019-05-01 09:55:00,52.52,52.58,52.48,52.55,30558.0,50.2555,50.3129,50.2172,50.2842,30558.0
2019-05-01 10:00:00,52.54,52.59,52.28,52.48,95084.0,50.2747,50.3225,50.0259,50.2172,95084.0
2019-05-01 10:05:00,52.48,52.59,52.43,52.54,60755.0,50.2172,50.3225,50.1694,50.2747,60755.0
2019-05-01 10:10:00,52.57,52.63,52.54,52.59,40104.0,50.3034,50.3608,50.2747,50.3225,40104.0
2019-05-01 10:15:00,52.59,52.61,52.52,52.54,31255.0,50.3225,50.3416,50.2555,50.2747,31255.0
2019-05-01 10:20:00,52.55,52.6,52.53,52.55,27050.0,50.2842,50.3321,50.2651,50.2842,27050.0
2019-05-01 10:25:00,52.55,52.55,52.43,52.44,34098.0,50.2842,50.2842,50.1694,50.179,34098.0
2019-05-01 10:30:00,52.42,52.43,52.37,52.42,32201.0,50.1598,50.1694,50.112,50.1598,32201.0
2019-05-01 10:35:00,52.43,52.51,52.43,52.47,29274.0,50.1694,50.2459,50.1694,50.2077,29274.0
2019-05-01 10:40:00,52.48,52.5,52.4,52.44,28979.0,50.2172,50.2364,50.1407,50.179,28979.0
2019-05-01 10:45:00,52.43,52.53,52.43,52.49,17138.0,50.1694,50.2651,50.1694,50.2268,17138.0
2019-05-01 10:50:00,52.49,52.5,52.46,52.46,28354.0,50.2268,50.2364,50.1981,50.1981,28354.0
2019-05-01 10:55:00,52.46,52.5,52.43,52.49,25457.0,50.1981,50.2364,50.1694,50.2268,25457.0
2019-05-01 11:00:00,52.47,52.56,52.43,52.56,28331.0,50.2077,50.2938,50.1694,50.2938,28331.0
2019-05-01 11:05:00,52.56,52.56,52.52,52.53,11813.0,50.2938,50.2938,50.2555,50.2651,11813.0
2019-05-01 11:10:00,52.53,52.59,52.53,52.59,26031.0,50.2651,50.3225,50.2651,50.3225,26031.0
2019-05-01 11:15:00,52.58,52.6,52.52,52.52,13971.0,50.3129,50.3321,50.2555,50.2555,13971.0
2019-05-01 11:20:00,52.52,52.56,52.51,52.53,17334.0,50.2555,50.2938,50.2459,50.2651,17334.0
2019-05-01 11:25:00,52.55,52.55,52.52,52.54,21032.0,50.2842,50.2842,50.2555,50.2747,21032.0
2019-05-01 11:30:00,52.54,52.59,52.53,52.58,25269.0,50.2747,50.3225,50.2651,50.3129,25269.0
2019-05-01 11:35:00,52.59,52.71,52.58,52.71,124177.0,50.3225,50.4373,50.3129,50.4373,124177.0
2019-05-01 11:40:00,52.71,52.78,52.7,52.78,60988.0,50.4373,50.5043,50.4278,50.5043,60988.0
2019-05-01 11:45:00,52.79,52.79,52.67,52.69,81399.0,50.5139,50.5139,50.3991,50.4182,81399.0
2019-05-01 11:50:00,52.7,52.73,52.69,52.69,11171.0,50.4278,50.4565,50.4182,50.4182,11171.0
2019-05-01 11:55:00,52.71,52.73,52.65,52.66,13305.0,50.4373,50.4565,50.3799,50.3895,13305.0
2019-05-01 12:00:00,52.64,52.65,52.61,52.62,12775.0,50.3703,50.3799,50.3416,50.3512,12775.0
2019-05-01 12:05:00,52.62,52.62,52.49,52.52,31129.0,50.3512,50.3512,50.2268,50.2555,31129.0
2019-05-01 12:10:00,52.52,52.53,52.48,52.49,14405.0,50.2555,50.2651,50.2172,50.2268,14405.0
2019-05-01 12:15:00,52.48,52.51,52.4,52.41,26495.0,50.2172,50.2459,50.1407,50.1503,26495.0
2019-05-01 12:20:00,52.4,52.41,52.32,52.33,43565.0,50.1407,50.1503,50.0641,50.0737,43565.0
2019-05-01 12:25:00,52.32,52.4,52.28,52.39,38499.0,50.0641,50.1407,50.0259,50.1311,38499.0
2019-05-01 12:30:00,52.38,52.38,52.29,52.37,43663.0,50.1216,50.1216,50.0354,50.112,43663.0
2019-05-01 12:35:00,52.35,52.39,52.31,52.31,22051.0,50.0928,50.1311,50.0546,50.0546,22051.0
2019-05-01 12:40:00,52.3,52.3,52.13,52.23,119411.0,50.045,50.045,49.8823,49.978,119411.0
2019-05-01 12:45:00,52.23,52.26,52.19,52.23,22876.0,49.978,50.0067,49.9397,49.978,22876.0
2019-05-01 12:50:00,52.22,52.26,52.19,52.24,30872.0,49.9685,50.0067,49.9397,49.9876,30872.0
2019-05-01 12:55:00,52.25,52.34,52.23,52.34,21987.0,49.9972,50.0833,49.978,50.0833,21987.0
2019-05-01 13:00:00,52.33,52.53,52.33,52.39,120304.0,50.0737,50.2651,50.0737,50.1311,120304.0
2019-05-01 13:05:00,52.38,52.38,52.29,52.32,37830.0,50.1216,50.1216,50.0354,50.0641,37830.0
2019-05-01 13:10:00,52.33,52.37,52.23,52.37,42608.0,50.0737,50.112,49.978,50.112,42608.0
2019-05-01 13:15:00,52.37,52.37,52.32,52.37,26094.0,50.112,50.112,50.0641,50.112,26094.0
2019-05-01 13:20:00,52.36,52.39,52.33,52.33,34619.0,50.1024,50.1311,50.0737,50.0737,34619.0
2019-05-01 13:25:00,52.33,52.41,52.33,52.39,26924.0,50.0737,50.1503,50.0737,50.1311,26924.0
2019-05-01 13:30:00,52.39,52.42,52.36,52.36,23261.0,50.1311,50.1598,50.1024,50.1024,23261.0
2019-05-01 13:35:00,52.35,52.43,52.35,52.4,26889.0,50.0928,50.1694,50.0928,50.1407,26889.0
2019-05-01 13:40:00,52.4,52.4,52.35,52.39,8500.0,50.1407,50.1407,50.0928,50.1311,8500.0
2019-05-01 13:45:00,52.4,52.44,52.38,52.4,12944.0,50.1407,50.179,50.1216,50.1407,12944.0
2019-05-01 13:50:00,52.4,52.42,52.36,52.42,23609.0,50.1407,50.1598,50.1024,50.1598,23609.0
2019-05-01 13:55:00,52.41,52.5,52.38,52.49,86640.0,50.1503,50.2364,50.1216,50.2268,86640.0
2019-05-01 14:00:00,52.54,52.72,52.36,52.7,164473.0,50.2747,50.4469,50.1024,50.4278,164473.0
2019-05-01 14:05:00,52.7,52.81,52.66,52.71,110918.0,50.4278,50.533,50.3895,50.4373,110918.0
2019-05-01 14:10:00,52.71,52.72,52.61,52.63,79191.0,50.4373,50.4469,50.3416,50.3608,79191.0
2019-05-01 14:15:00,52.63,52.76,52.63,52.75,49586.0,50.3608,50.4852,50.3608,50.4756,49586.0
2019-05-01 14:20:00,52.76,52.77,52.7,52.74,42469.0,50.4852,50.4947,50.4278,50.466,42469.0
2019-05-01 14:25:00,52.75,52.77,52.63,52.64,34395.0,50.4756,50.4947,50.3608,50.3703,34395.0
2019-05-01 14:30:00,52.62,52.74,52.43,52.53,133727.0,50.3512,50.466,50.1694,50.2651,133727.0
2019-05-01 14:35:00,52.49,52.55,52.05,52.05,145229.0,50.2268,50.2842,49.8058,49.8058,145229.0
2019-05-01 14:40:00,52.05,52.17,51.91,52.17,149874.0,49.8058,49.9206,49.6718,49.9206,149874.0
2019-05-01 14:45:00,52.17,52.18,52.07,52.08,90897.0,49.9206,49.9302,49.8249,49.8345,90897.0
2019-05-01 14:50:00,52.1,52.34,52.03,52.33,122207.0,49.8536,50.0833,49.7866,50.0737,122207.0
2019-05-01 14:55:00,52.36,52.37,52.19,52.19,54821.0,50.1024,50.112,49.9397,49.9397,54821.0
2019-05-01 15:00:00,52.19,52.26,51.96,52.07,99925.0,49.9397,50.0067,49.7197,49.8249,99925.0
2019-05-01 15:05:00,52.09,52.18,51.97,52.11,69931.0,49.8441,49.9302,49.7292,49.8632,69931.0
2019-05-01 15:10:00,52.14,52.27,52.08,52.23,63230.0,49.8919,50.0163,49.8345,49.978,63230.0
2019-05-01 15:15:00,52.22,52.28,52.16,52.27,58653.0,49.9685,50.0259,49.911,50.0163,58653.0
2019-05-01 15:20:00,52.28,52.28,51.95,51.95,51531.0,50.0259,50.0259,49.7101,49.7101,51531.0
2019-05-01 15:25:00,51.94,52.03,51.84,51.96,97911.0,49.7005,49.7866,49.6048,49.7197,97911.0
2019-05-01 15:30:00,51.95,51.95,51.71,51.73,125587.0,49.7101,49.7101,49.4804,49.4996,125587.0
2019-05-01 15:35:00,51.73,51.88,51.68,51.69,72882.0,49.4996,49.6431,49.4517,49.4613,72882.0
2019-05-01 15:40:00,51.68,51.7,51.6,51.7,69354.0,49.4517,49.4709,49.3752,49.4709,69354.0
2019-05-01 15:45:00,51.69,51.69,51.43,51.46,235813.0,49.4613,49.4613,49.2125,49.2412,235813.0
2019-05-01 15:50:00,51.44,51.49,51.2,51.21,257547.0,49.2221,49.2699,48.9924,49.002,257547.0
2019-05-01 15:55:00,51.21,51.36,51.14,51.16,367255.0,49.002,49.1455,48.935,48.9542,367255.0
2019-05-02 09:30:00,51.03,51.15,50.9,50.99,151454.0,48.8298,48.9446,48.7054,48.7915,151454.0
2019-05-02 09:35:00,51.0,51.24,50.98,51.16,114963.0,48.8011,49.0307,48.7819,48.9542,114963.0
2019-05-02 09:40:00,51.19,51.32,51.18,51.29,58361.0,48.9829,49.1073,48.9733,49.0786,58361.0
2019-05-02 09:45:00,51.28,51.35,51.18,51.33,65386.0,49.069,49.136,48.9733,49.1168,65386.0
2019-05-02 09:50:00,51.34,51.36,51.28,51.36,96485.0,49.1264,49.1455,49.069,49.1455,96485.0
2019-05-02 09:55:00,51.37,51.39,51.31,51.31,40456.0,49.1551,49.1742,49.0977,49.0977,40456.0
2019-05-02 10:00:00,51.32,51.45,51.32,51.43,105510.0,49.1073,49.2317,49.1073,49.2125,105510.0
2019-05-02 10:05:00,51.43,51.49,51.39,51.42,38062.0,49.2125,49.2699,49.1742,49.2029,38062.0
2019-05-02 10:10:00,51.42,51.6,51.42,51.58,109489.0,49.2029,49.3752,49.2029,49.356,109489.0
2019-05-02 10:15:00,51.57,51.57,51.46,51.52,57463.0,49.3465,49.3465,49.2412,49.2986,57463.0
2019-05-02 10:20:00,51.51,51.55,51.49,51.53,42534.0,49.2891,49.3273,49.2699,49.3082,42534.0
2019-05-02 10:25:00,51.53,51.59,51.37,51.4,51025.0,49.3082,49.3656,49.1551,49.1838,51025.0
2019-05-02 10:30:00,51.4,51.51,51.35,51.46,34394.0,49.1838,49.2891,49.136,49.2412,34394.0
2019-05-02 10:35:00,51.47,51.52,51.41,51.49,38742.0,49.2508,49.2986,49.1934,49.2699,38742.0
2019-05-02 10:40:00,51.47,51.48,51.33,51.34,61271.0,49.2508,49.2604,49.1168,49.1264,61271.0
2019-05-02 10:45:00,51.33,51.36,51.28,51.33,48021.0,49.1168,49.1455,49.069,49.1168,48021.0
2019-05-02 10:50:00,51.3,51.33,51.1,51.18,62153.0,49.0881,49.1168,48.8967,48.9733,62153.0
2019-05-02 10:55:00,51.16,51.22,51.01,51.02,88128.0,48.9542,49.0116,48.8106,48.8202,88128.0
2019-05-02 11:00:00,51.02,51.1,50.97,51.08,55976.0,48.8202,48.8967,48.7723,48.8776,55976.0
2019-05-02 11:05:00,51.06,51.2,51.06,51.2,27785.0,48.8585,48.9924,48.8585,48.9924,27785.0
2019-05-02 11:10:00,51.19,51.2,51.02,51.04,57112.0,48.9829,48.9924,48.8202,48.8393,57112.0
2019-05-02 11:15:00,51.04,51.04,50.77,50.79,147617.0,48.8393,48.8393,48.581,48.6001,147617.0
2019-05-02 11:20:00,50.77,50.78,50.46,50.47,260453.0,48.581,48.5905,48.2843,48.2939,260453.0
2019-05-02 11:25:00,50.49,50.57,50.41,50.41,166511.0,48.313,48.3896,48.2365,48.2365,166511.0
2019-05-02 11:30:00,50.45,50.69,50.45,50.59,76569.0,48.2748,48.5044,48.2748,48.4087,76569.0
2019-05-02 11:35:00,50.59,50.68,50.44,50.48,76087.0,48.4087,48.4949,48.2652,48.3035,76087.0
2019-05-02 11:40:00,50.46,50.61,50.19,50.19,193237.0,48.2843,48.4279,48.026,48.026,193237.0
2019-05-02 11:45:00,50.18,50.2,49.93,50.2,313542.0,48.0164,48.0355,47.7772,48.0355,313542.0
2019-05-02 11:50:00,50.21,50.22,50.01,50.06,111320.0,48.0451,48.0547,47.8537,47.9016,111320.0
2019-05-02 11:55:00,50.05,50.16,49.93,50.15,105315.0,47.892,47.9973,47.7772,47.9877,105315.0
2019-05-02 12:00:00,50.17,50.21,50.04,50.17,56934.0,48.0068,48.0451,47.8824,48.0068,56934.0
2019-05-02 12:05:00,50.17,50.26,50.12,50.26,93573.0,48.0068,48.093,47.959,48.093,93573.0
2019-05-02 12:10:00,50.27,50.3,50.11,50.13,33073.0,48.1025,48.1312,47.9494,47.9686,33073.0
2019-05-02 12:15:00,50.14,50.23,50.07,50.16,42467.0,47.9781,48.0643,47.9112,47.9973,42467.0
2019-05-02 12:20:00,50.15,50.38,50.15,50.38,61911.0,47.9877,48.2078,47.9877,48.2078,61911.0
2019-05-02 12:25:00,50.37,50.38,50.23,50.33,52062.0,48.1982,48.2078,48.0643,48.1599,52062.0
2019-05-02 12:30:00,50.35,50.46,50.3,50.45,48206.0,48.1791,48.2843,48.1312,48.2748,48206.0
2019-05-02 12:35:00,50.44,50.52,50.43,50.52,68283.0,48.2652,48.3418,48.2556,48.3418,68283.0
2019-05-02 12:40:00,50.53,50.57,50.35,50.36,104194.0,48.3513,48.3896,48.1791,48.1886,104194.0
2019-05-02 12:45:00,50.36,50.49,50.32,50.49,48826.0,48.1886,48.313,48.1504,48.313,48826.0
2019-05-02 12:50:00,50.49,50.53,50.33,50.51,60234.0,48.313,48.3513,48.1599,48.3322,60234.0
2019-05-02 12:55:00,50.51,50.51,50.36,50.43,40386.0,48.3322,48.3322,48.1886,48.2556,40386.0
2019-05-02 13:00:00,50.43,50.5,50.22,50.22,82203.0,48.2556,48.3226,48.0547,48.0547,82203.0
2019-05-02 13:05:00,50.23,50.52,50.23,50.52,87512.0,48.0643,48.3418,48.0643,48.3418,87512.0
2019-05-02 13:10:00,50.52,50.65,50.51,50.62,123345.0,48.3418,48.4661,48.3322,48.4374,123345.0
2019-05-02 13:15:00,50.6,50.71,50.6,50.69,80940.0,48.4183,48.5236,48.4183,48.5044,80940.0
2019-05-02 13:20:00,50.7,50.82,50.66,50.69,64713.0,48.514,48.6288,48.4757,48.5044,64713.0
2019-05-02 13:25:00,50.68,50.77,50.64,50.69,64989.0,48.4949,48.581,48.4566,48.5044,64989.0
2019-05-02 13:30:00,50.7,50.74,50.63,50.66,36549.0,48.514,48.5523,48.447,48.4757,36549.0
2019-05-02 13:35:00,50.68,50.88,50.67,50.82,112126.0,48.4949,48.6862,48.4853,48.6288,112126.0
2019-05-02 13:40:00,50.84,50.88,50.73,50.74,82145.0,48.648,48.6862,48.5427,48.5523,82145.0
2019-05-02 13:45:00,50.71,50.72,50.62,50.65,67352.0,48.5236,48.5331,48.4374,48.4661,67352.0
2019-05-02 13:50:00,50.65,50.84,50.65,50.72,56860.0,48.4661,48.648,48.4661,48.5331,56860.0
2019-05-02 13:55:00,50.71,50.82,50.67,50.7,35871.0,48.5236,48.6288,48.4853,48.514,35871.0
2019-05-02 14:00:00,50.69,50.78,50.63,50.77,26042.0,48.5044,48.5905,48.447,48.581,26042.0
2019-05-02 14:05:00,50.77,50.8,50.66,50.67,40833.0,48.581,48.6097,48.4757,48.4853,40833.0
2019-05-02 14:10:00,50.66,50.84,50.66,50.8,36777.0,48.4757,48.648,48.4757,48.6097,36777.0
2019-05-02 14:15:00,50.8,50.92,50.79,50.84,31174.0,48.6097,48.7245,48.6001,48.648,31174.0
2019-05-02 14:20:00,50.85,50.95,50.82,50.91,31857.0,48.6575,48.7532,48.6288,48.7149,31857.0
2019-05-02 14:25:00,50.9,50.91,50.76,50.77,37171.0,48.7054,48.7149,48.5714,48.581,37171.0
2019-05-02 14:30:00,50.76,50.87,50.74,50.74,49404.0,48.5714,48.6767,48.5523,48.5523,49404.0
2019-05-02 14:35:00,50.74,50.78,50.68,50.71,15268.0,48.5523,48.5905,48.4949,48.5236,15268.0
2019-05-02 14:40:00,50.71,50.75,50.64,50.75,28784.0,48.5236,48.5618,48.4566,48.5618,28784.0
2019-05-02 14:45:00,50.72,50.81,50.49,50.5,33350.0,48.5331,48.6192,48.313,48.3226,33350.0
2019-05-02 14:50:00,50.49,50.61,50.38,50.6,49702.0,48.313,48.4279,48.2078,48.4183,49702.0
2019-05-02 14:55:00,50.6,50.67,50.57,50.57,28357.0,48.4183,48.4853,48.3896,48.3896,28357.0
2019-05-02 15:00:00,50.57,50.63,50.53,50.62,30125.0,48.3896,48.447,48.3513,48.4374,30125.0
2019-05-02 15:05:00,50.62,50.72,50.58,50.58,27782.0,48.4374,48.5331,48.3992,48.3992,27782.0
2019-05-02 15:10:00,50.58,50.68,50.57,50.66,32286.0,48.3992,48.4949,48.3896,48.4757,32286.0
2019-05-02 15:15:00,50.66,50.75,50.63,50.69,37044.0,48.4757,48.5618,48.447,48.5044,37044.0
2019-05-02 15:20:00,50.69,50.81,50.68,50.79,32917.0,48.5044,48.6192,48.4949,48.6001,32917.0
2019-05-02 15:25:00,50.79,50.85,50.73,50.79,66983.0,48.6001,48.6575,48.5427,48.6001,66983.0
2019-05-02 15:30:00,50.78,50.85,50.7,50.71,79822.0,48.5905,48.6575,48.514,48.5236,79822.0
2019-05-02 15:35:00,50.69,50.77,50.65,50.71,72741.0,48.5044,48.581,48.4661,48.5236,72741.0
2019-05-02 15:40:00,50.7,50.73,50.61,50.69,80436.0,48.514,48.5427,48.4279,48.5044,80436.0
2019-05-02 15:45:00,50.69,50.72,50.55,50.62,137261.0,48.5044,48.5331,48.3705,48.4374,137261.0
2019-05-02 15:50:00,50.62,50.79,50.62,50.75,254755.0,48.4374,48.6001,48.4374,48.5618,254755.0
2019-05-02 15:55:00,50.76,50.84,50.66,50.81,310620.0,48.5714,48.648,48.4757,48.6192,310620.0
2019-05-03 09:30:00,51.61,51.74,51.55,51.68,184699.0,49.3848,49.5091,49.3273,49.4517,184699.0
2019-05-03 09:35:00,51.68,51.73,51.63,51.7,51663.0,49.4517,49.4996,49.4039,49.4709,51663.0
2019-05-03 09:40:00,51.7,51.76,51.6,51.62,57534.0,49.4709,49.5283,49.3752,49.3943,57534.0
2019-05-03 09:45:00,51.62,51.69,51.5,51.66,97116.0,49.3943,49.4613,49.2795,49.4326,97116.0
2019-05-03 09:50:00,51.68,51.75,51.63,51.72,48243.0,49.4517,49.5187,49.4039,49.49,48243.0
2019-05-03 09:55:00,51.74,51.79,51.71,51.73,60893.0,49.5091,49.557,49.4804,49.4996,60893.0
2019-05-03 10:00:00,51.67,51.87,51.63,51.75,80286.0,49.4422,49.6335,49.4039,49.5187,80286.0
2019-05-03 10:05:00,51.77,51.77,51.63,51.66,26894.0,49.5379,49.5379,49.4039,49.4326,26894.0
2019-05-03 10:10:00,51.71,51.72,51.51,51.6,49233.0,49.4804,49.49,49.2891,49.3752,49233.0
2019-05-03 10:15:00,51.59,51.69,51.55,51.55,43833.0,49.3656,49.4613,49.3273,49.3273,43833.0
2019-05-03 10:20:00,51.56,51.62,51.5,51.55,38735.0,49.3369,49.3943,49.2795,49.3273,38735.0
2019-05-03 10:25:00,51.56,51.61,51.53,51.61,21627.0,49.3369,49.3848,49.3082,49.3848,21627.0
2019-05-03 10:30:00,51.63,51.73,51.62,51.72,49148.0,49.4039,49.4996,49.3943,49.49,49148.0
2019-05-03 10:35:00,51.74,51.75,51.67,51.69,24270.0,49.5091,49.5187,49.4422,49.4613,24270.0
2019-05-03 10:40:00,51.68,51.77,51.68,51.74,33056.0,49.4517,49.5379,49.4517,49.5091,33056.0
2019-05-03 10:45:00,51.77,51.9,51.75,51.84,91412.0,49.5379,49.6623,49.5187,49.6048,91412.0
2019-05-03 10:50:00,51.85,51.87,51.8,51.85,35240.0,49.6144,49.6335,49.5666,49.6144,35240.0
2019-05-03 10:55:00,51.85,51.92,51.85,51.89,52785.0,49.6144,49.6814,49.6144,49.6527,52785.0
2019-05-03 11:00:00,51.91,52.08,51.9,52.06,93824.0,49.6718,49.8345,49.6623,49.8154,93824.0
2019-05-03 11:05:00,52.07,52.08,52.01,52.02,36390.0,49.8249,49.8345,49.7675,49.7771,36390.0
2019-05-03 11:10:00,52.02,52.07,52.0,52.01,27252.0,49.7771,49.8249,49.7579,49.7675,27252.0
2019-05-03 11:15:00,52.01,52.01,51.87,51.87,25492.0,49.7675,49.7675,49.6335,49.6335,25492.0
2019-05-03 11:20:00,51.87,51.91,51.83,51.88,63242.0,49.6335,49.6718,49.5953,49.6431,63242.0
2019-05-03 11:25:00,51.89,51.92,51.81,51.86,13611.0,49.6527,49.6814,49.5761,49.624,13611.0
2019-05-03 11:30:00,51.88,51.92,51.84,51.86,30616.0,49.6431,49.6814,49.6048,49.624,30616.0
2019-05-03 11:35:00,51.86,51.92,51.82,51.88,15100.0,49.624,49.6814,49.5857,49.6431,15100.0
2019-05-03 11:40:00,51.88,51.97,51.88,51.96,17154.0,49.6431,49.7292,49.6431,49.7197,17154.0
2019-05-03 11:45:00,51.97,51.98,51.87,51.89,14759.0,49.7292,49.7388,49.6335,49.6527,14759.0
2019-05-03 11:50:00,51.88,52.06,51.87,52.05,24645.0,49.6431,49.8154,49.6335,49.8058,24645.0
2019-05-03 11:55:00,52.05,52.06,52.02,52.02,16181.0,49.8058,49.8154,49.7771,49.7771,16181.0
2019-05-03 12:00:00,52.03,52.07,51.99,52.07,45718.0,49.7866,49.8249,49.7484,49.8249,45718.0
2019-05-03 12:05:00,52.07,52.19,52.07,52.15,75340.0,49.8249,49.9397,49.8249,49.9015,75340.0
2019-05-03 12:10:00,52.16,52.16,52.1,52.13,30138.0,49.911,49.911,49.8536,49.8823,30138.0
2019-05-03 12:15:00,52.13,52.16,52.11,52.16,11693.0,49.8823,49.911,49.8632,49.911,11693.0
2019-05-03 12:20:00,52.16,52.19,52.11,52.16,32363.0,49.911,49.9397,49.8632,49.911,32363.0
2019-05-03 12:25:00,52.18,52.22,52.16,52.19,25553.0,49.9302,49.9685,49.911,49.9397,25553.0
2019-05-03 12:30:00,52.2,52.25,52.19,52.24,42034.0,49.9493,49.9972,49.9397,49.9876,42034.0
2019-05-03 12:35:00,52.22,52.24,52.15,52.16,12428.0,49.9685,49.9876,49.9015,49.911,12428.0
2019-05-03 12:40:00,52.16,52.19,52.13,52.17,12110.0,49.911,49.9397,49.8823,49.9206,12110.0
2019-05-03 12:45:00,52.18,52.2,52.14,52.16,26778.0,49.9302,49.9493,49.8919,49.911,26778.0
2019-05-03 12:50:00,52.17,52.22,52.14,52.21,21197.0,49.9206,49.9685,49.8919,49.9589,21197.0
2019-05-03 12:55:00,52.2,52.23,52.16,52.18,20770.0,49.9493,49.978,49.911,49.9302,20770.0
2019-05-03 13:00:00,52.2,52.21,52.16,52.16,11902.0,49.9493,49.9589,49.911,49.911,11902.0
2019-05-03 13:05:00,52.17,52.19,52.15,52.15,16494.0,49.9206,49.9397,49.9015,49.9015,16494.0
2019-05-03 13:10:00,52.17,52.21,52.17,52.2,4236.0,49.9206,49.9589,49.9206,49.9493,4236.0
2019-05-03 13:15:00,52.21,52.3,52.21,52.3,100526.0,49.9589,50.045,49.9589,50.045,100526.0
2019-05-03 13:20:00,52.3,52.32,52.29,52.31,8358.0,50.045,50.0641,50.0354,50.0546,8358.0
2019-05-03 13:25:00,52.3,52.33,52.29,52.32,21881.0,50.045,50.0737,50.0354,50.0641,21881.0
2019-05-03 13:30:00,52.32,52.38,52.31,52.36,16233.0,50.0641,50.1216,50.0546,50.1024,16233.0
2019-05-03 13:35:00,52.35,52.35,52.33,52.34,24798.0,50.0928,50.0928,50.0737,50.0833,24798.0
2019-05-03 13:40:00,52.34,52.36,52.34,52.34,11201.0,50.0833,50.1024,50.0833,50.0833,11201.0
2019-05-03 13:45:00,52.32,52.35,52.31,52.34,33731.0,50.0641,50.0928,50.0546,50.0833,33731.0
2019-05-03 13:50:00,52.34,52.41,52.33,52.35,51258.0,50.0833,50.1503,50.0737,50.0928,51258.0
2019-05-03 13:55:00,52.33,52.36,52.29,52.34,15368.0,50.0737,50.1024,50.0354,50.0833,15368.0
2019-05-03 14:00:00,52.33,52.33,52.24,52.25,39419.0,50.0737,50.0737,49.9876,49.9972,39419.0
2019-05-03 14:05:00,52.26,52.32,52.26,52.29,10368.0,50.0067,50.0641,50.0067,50.0354,10368.0
2019-05-03 14:10:00,52.28,52.32,52.27,52.3,9285.0,50.0259,50.0641,50.0163,50.045,9285.0
2019-05-03 14:15:00,52.3,52.3,52.23,52.23,14606.0,50.045,50.045,49.978,49.978,14606.0
2019-05-03 14:20:00,52.25,52.26,52.23,52.25,15310.0,49.9972,50.0067,49.978,49.9972,15310.0
2019-05-03 14:25:00,52.25,52.3,52.23,52.28,19764.0,49.9972,50.045,49.978,50.0259,19764.0
2019-05-03 14:30:00,52.29,52.29,52.22,52.26,9605.0,50.0354,50.0354,49.9685,50.0067,9605.0
2019-05-03 14:35:00,52.26,52.26,52.2,52.21,11820.0,50.0067,50.0067,49.9493,49.9589,11820.0
2019-05-03 14:40:00,52.22,52.27,52.22,52.27,6210.0,49.9685,50.0163,49.9685,50.0163,6210.0
2019-05-03 14:45:00,52.27,52.34,52.26,52.32,21020.0,50.0163,50.0833,50.0067,50.0641,21020.0
2019-05-03 14:50:00,52.29,52.3,52.23,52.25,19994.0,50.0354,50.045,49.978,49.9972,19994.0
2019-05-03 14:55:00,52.26,52.27,52.22,52.23,10422.0,50.0067,50.0163,49.9685,49.978,10422.0
2019-05-03 15:00:00,52.22,52.22,52.15,52.18,20623.0,49.9685,49.9685,49.9015,49.9302,20623.0
2019-05-03 15:05:00,52.18,52.23,52.18,52.23,9888.0,49.9302,49.978,49.9302,49.978,9888.0
2019-05-03 15:10:00,52.23,52.23,52.17,52.19,23882.0,49.978,49.978,49.9206,49.9397,23882.0
2019-05-03 15:15:00,52.21,52.21,52.13,52.13,11137.0,49.9589,49.9589,49.8823,49.8823,11137.0
2019-05-03 15:20:00,52.13,52.19,52.11,52.19,48634.0,49.8823,49.9397,49.8632,49.9397,48634.0
2019-05-03 15:25:00,52.19,52.24,52.19,52.23,12855.0,49.9397,49.9876,49.9397,49.978,12855.0
2019-05-03 15:30:00,52.22,52.26,52.18,52.25,18479.0,49.9685,50.0067,49.9302,49.9972,18479.0
2019-05-03 15:35:00,52.26,52.27,52.22,52.27,29870.0,50.0067,50.0163,49.9685,50.0163,29870.0
2019-05-03 15:40:00,52.27,52.27,52.18,52.24,47155.0,50.0163,50.0163,49.9302,49.9876,47155.0
2019-05-03 15:45:00,52.23,52.3,52.22,52.25,38090.0,49.978,50.045,49.9685,49.9972,38090.0
2019-05-03 15:50:00,52.26,52.32,52.26,52.28,45942.0,50.0067,50.0641,50.0067,50.0259,45942.0
2019-05-03 15:55:00,52.29,52.34,52.25,52.26,110789.0,50.0354,50.0833,49.9972,50.0067,110789.0
2019-05-06 09:30:00,49.71,50.26,49.54,50.26,439420.0,47.5667,48.093,47.404,48.093,439420.0
2019-05-06 09:35:00,50.26,50.43,50.17,50.43,163201.0,48.093,48.2556,48.0068,48.2556,163201.0
2019-05-06 09:40:00,50.42,50.43,50.3,50.41,145374.0,48.2461,48.2556,48.1312,48.2365,145374.0
2019-05-06 09:45:00,50.39,50.46,50.19,50.19,113147.0,48.2174,48.2843,48.026,48.026,113147.0
2019-05-06 09:50:00,50.18,50.43,50.11,50.42,140970.0,48.0164,48.2556,47.9494,48.2461,140970.0
2019-05-06 09:55:00,50.43,50.62,50.4,50.6,98044.0,48.2556,48.4374,48.2269,48.4183,98044.0
2019-05-06 10:00:00,50.61,50.61,50.37,50.41,61485.0,48.4279,48.4279,48.1982,48.2365,61485.0
2019-05-06 10:05:00,50.44,50.59,50.35,50.58,62568.0,48.2652,48.4087,48.1791,48.3992,62568.0
2019-05-06 10:10:00,50.58,50.72,50.47,50.62,91505.0,48.3992,48.5331,48.2939,48.4374,91505.0
2019-05-06 10:15:00,50.65,50.75,50.61,50.74,51317.0,48.4661,48.5618,48.4279,48.5523,51317.0
2019-05-06 10:20:00,50.75,50.85,50.69,50.69,58730.0,48.5618,48.6575,48.5044,48.5044,58730.0
2019-05-06 10:25:00,50.7,50.75,50.58,50.66,82276.0,48.514,48.5618,48.3992,48.4757,82276.0
2019-05-06 10:30:00,50.65,50.69,50.58,50.64,47568.0,48.4661,48.5044,48.3992,48.4566,47568.0
2019-05-06 10:35:00,50.65,50.71,50.59,50.66,41274.0,48.4661,48.5236,48.4087,48.4757,41274.0
2019-05-06 10:40:00,50.68,50.78,50.59,50.59,75721.0,48.4949,48.5905,48.4087,48.4087,75721.0
2019-05-06 10:45:00,50.59,50.79,50.57,50.77,33628.0,48.4087,48.6001,48.3896,48.581,33628.0
2019-05-06 10:50:00,50.75,50.98,50.73,50.87,57609.0,48.5618,48.7819,48.5427,48.6767,57609.0
2019-05-06 10:55:00,50.87,50.95,50.82,50.93,30043.0,48.6767,48.7532,48.6288,48.7341,30043.0
2019-05-06 11:00:00,50.87,50.95,50.79,50.87,34102.0,48.6767,48.7532,48.6001,48.6767,34102.0
2019-05-06 11:05:00,50.9,50.92,50.79,50.9,22009.0,48.7054,48.7245,48.6001,48.7054,22009.0
2019-05-06 11:10:00,50.91,50.92,50.76,50.88,50121.0,48.7149,48.7245,48.5714,48.6862,50121.0
2019-05-06 11:15:00,50.88,50.99,50.85,50.99,19157.0,48.6862,48.7915,48.6575,48.7915,19157.0
2019-05-06 11:20:00,51.0,51.1,51.0,51.06,71059.0,48.8011,48.8967,48.8011,48.8585,71059.0
2019-05-06 11:25:00,51.09,51.14,51.02,51.11,40326.0,48.8872,48.935,48.8202,48.9063,40326.0
2019-05-06 11:30:00,51.14,51.15,50.79,50.84,102686.0,48.935,48.9446,48.6001,48.648,102686.0
2019-05-06 11:35:00,50.86,50.98,50.86,50.97,56548.0,48.6671,48.7819,48.6671,48.7723,56548.0
2019-05-06 11:40:00,50.98,51.05,50.97,51.0,31904.0,48.7819,48.8489,48.7723,48.8011,31904.0
2019-05-06 11:45:00,51.0,51.13,50.99,51.03,69915.0,48.8011,48.9255,48.7915,48.8298,69915.0
2019-05-06 11:50:00,51.02,51.03,50.85,50.86,46888.0,48.8202,48.8298,48.6575,48.6671,46888.0
2019-05-06 11:55:00,50.88,50.93,50.79,50.83,21090.0,48.6862,48.7341,48.6001,48.6384,21090.0
2019-05-06 12:00:00,50.85,50.88,50.71,50.76,28909.0,48.6575,48.6862,48.5236,48.5714,28909.0
2019-05-06 12:05:00,50.74,50.78,50.71,50.76,30304.0,48.5523,48.5905,48.5236,48.5714,30304.0
2019-05-06 12:10:00,50.76,50.8,50.71,50.8,17428.0,48.5714,48.6097,48.5236,48.6097,17428.0
2019-05-06 12:15:00,50.81,50.84,50.7,50.8,47825.0,48.6192,48.648,48.514,48.6097,47825.0
2019-05-06 12:20:00,50.81,50.83,50.79,50.83,8941.0,48.6192,48.6384,48.6001,48.6384,8941.0
2019-05-06 12:25:00,50.82,50.82,50.73,50.74,21072.0,48.6288,48.6288,48.5427,48.5523,21072.0
2019-05-06 12:30:00,50.73,50.85,50.73,50.79,13991.0,48.5427,48.6575,48.5427,48.6001,13991.0
2019-05-06 12:35:00,50.8,50.93,50.77,50.9,27716.0,48.6097,48.7341,48.581,48.7054,27716.0
2019-05-06 12:40:00,50.9,50.91,50.85,50.86,17035.0,48.7054,48.7149,48.6575,48.6671,17035.0
2019-05-06 12:45:00,50.83,50.85,50.78,50.78,17559.0,48.6384,48.6575,48.5905,48.5905,17559.0
2019-05-06 12:50:00,50.78,50.82,50.73,50.8,37704.0,48.5905,48.6288,48.5427,48.6097,37704.0
2019-05-06 12:55:00,50.79,50.79,50.71,50.72,18488.0,48.6001,48.6001,48.5236,48.5331,18488.0
2019-05-06 13:00:00,50.72,50.72,50.62,50.71,34721.0,48.5331,48.5331,48.4374,48.5236,34721.0
2019-05-06 13:05:00,50.71,50.83,50.71,50.77,26866.0,48.5236,48.6384,48.5236,48.581,26866.0
2019-05-06 13:10:00,50.8,50.86,50.78,50.84,19564.0,48.6097,48.6671,48.5905,48.648,19564.0
2019-05-06 13:15:00,50.84,50.91,50.84,50.87,18422.0,48.648,48.7149,48.648,48.6767,18422.0
2019-05-06 13:20:00,50.88,50.9,50.83,50.9,76369.0,48.6862,48.7054,48.6384,48.7054,76369.0
2019-05-06 13:25:00,50.89,50.98,50.89,50.97,17896.0,48.6958,48.7819,48.6958,48.7723,17896.0
2019-05-06 13:30:00,50.99,51.01,50.93,50.94,54079.0,48.7915,48.8106,48.7341,48.7436,54079.0
2019-05-06 13:35:00,50.93,50.96,50.92,50.95,8063.0,48.7341,48.7628,48.7245,48.7532,8063.0
2019-05-06 13:40:00,50.95,50.98,50.94,50.95,8609.0,48.7532,48.7819,48.7436,48.7532,8609.0
2019-05-06 13:45:00,50.95,51.02,50.92,51.02,5862.0,48.7532,48.8202,48.7245,48.8202,5862.0
2019-05-06 13:50:00,51.02,51.03,50.99,51.0,14881.0,48.8202,48.8298,48.7915,48.8011,14881.0
2019-05-06 13:55:00,51.0,51.02,50.98,51.02,17380.0,48.8011,48.8202,48.7819,48.8202,17380.0
2019-05-06 14:00:00,51.02,51.02,50.98,50.99,19293.0,48.8202,48.8202,48.7819,48.7915,19293.0
2019-05-06 14:05:00,50.97,51.05,50.94,51.05,16123.0,48.7723,48.8489,48.7436,48.8489,16123.0
2019-05-06 14:10:00,51.05,51.1,51.04,51.09,11343.0,48.8489,48.8967,48.8393,48.8872,11343.0
2019-05-06 14:15:00,51.08,51.17,51.07,51.16,33364.0,48.8776,48.9637,48.868,48.9542,33364.0
2019-05-06 14:20:00,51.16,51.2,51.05,51.08,28512.0,48.9542,48.9924,48.8489,48.8776,28512.0
2019-05-06 14:25:00,51.09,51.19,51.08,51.17,15072.0,48.8872,48.9829,48.8776,48.9637,15072.0
2019-05-06 14:30:00,51.18,51.33,51.17,51.33,66914.0,48.9733,49.1168,48.9637,49.1168,66914.0
2019-05-06 14:35:00,51.34,51.42,51.32,51.41,61238.0,49.1264,49.2029,49.1073,49.1934,61238.0
2019-05-06 14:40:00,51.4,51.47,51.38,51.47,42769.0,49.1838,49.2508,49.1647,49.2508,42769.0
2019-05-06 14:45:00,51.48,51.62,51.45,51.6,75485.0,49.2604,49.3943,49.2317,49.3752,75485.0
2019-05-06 14:50:00,51.6,51.73,51.59,51.63,65294.0,49.3752,49.4996,49.3656,49.4039,65294.0
2019-05-06 14:55:00,51.69,51.73,51.67,51.71,57525.0,49.4613,49.4996,49.4422,49.4804,57525.0
2019-05-06 15:00:00,51.71,51.75,51.65,51.69,23193.0,49.4804,49.5187,49.423,49.4613,23193.0
2019-05-06 15:05:00,51.71,51.79,51.69,51.73,49418.0,49.4804,49.557,49.4613,49.4996,49418.0
2019-05-06 15:10:00,51.73,51.73,51.59,51.61,36029.0,49.4996,49.4996,49.3656,49.3848,36029.0
2019-05-06 15:15:00,51.6,51.72,51.6,51.65,40124.0,49.3752,49.49,49.3752,49.423,40124.0
2019-05-06 15:20:00,51.65,51.76,51.65,51.74,26988.0,49.423,49.5283,49.423,49.5091,26988.0
2019-05-06 15:25:00,51.75,51.82,51.73,51.73,45475.0,49.5187,49.5857,49.4996,49.4996,45475.0
2019-05-06 15:30:00,51.74,51.78,51.66,51.78,29064.0,49.5091,49.5474,49.4326,49.5474,29064.0
2019-05-06 15:35:00,51.78,51.86,51.78,51.82,43656.0,49.5474,49.624,49.5474,49.5857,43656.0
2019-05-06 15:40:00,51.83,51.84,51.65,51.67,63703.0,49.5953,49.6048,49.423,49.4422,63703.0
2019-05-06 15:45:00,51.67,51.73,51.6,51.72,84769.0,49.4422,49.4996,49.3752,49.49,84769.0
2019-05-06 15:50:00,51.73,51.79,51.68,51.68,129391.0,49.4996,49.557,49.4517,49.4517,129391.0
2019-05-06 15:55:00,51.68,51.68,51.55,51.64,252759.0,49.4517,49.4517,49.3273,49.4135,252759.0
2019-05-07 09:30:00,50.21,50.44,50.19,50.44,197313.0,48.0451,48.2652,48.026,48.2652,197313.0
2019-05-07 09:35:00,50.44,50.55,50.39,50.54,122445.0,48.2652,48.3705,48.2174,48.3609,122445.0
2019-05-07 09:40:00,50.52,50.53,50.27,50.34,71244.0,48.3418,48.3513,48.1025,48.1695,71244.0
2019-05-07 09:45:00,50.33,50.42,49.83,49.89,226466.0,48.1599,48.2461,47.6815,47.7389,226466.0
2019-05-07 09:50:00,49.89,49.95,49.66,49.88,182477.0,47.7389,47.7963,47.5188,47.7293,182477.0
2019-05-07 09:55:00,49.88,50.17,49.87,50.02,94480.0,47.7293,48.0068,47.7198,47.8633,94480.0
2019-05-07 10:00:00,50.02,50.02,49.56,49.62,105655.0,47.8633,47.8633,47.4231,47.4806,105655.0
2019-05-07 10:05:00,49.59,49.72,49.5,49.66,229249.0,47.4518,47.5762,47.3657,47.5188,229249.0
2019-05-07 10:10:00,49.66,49.7,49.5,49.51,83158.0,47.5188,47.5571,47.3657,47.3753,83158.0
2019-05-07 10:15:00,49.52,49.62,49.37,49.59,137834.0,47.3849,47.4806,47.2413,47.4518,137834.0
2019-05-07 10:20:00,49.58,49.82,49.53,49.75,80072.0,47.4423,47.6719,47.3944,47.605,80072.0
2019-05-07 10:25:00,49.73,49.94,49.63,49.91,95493.0,47.5858,47.7868,47.4901,47.7581,95493.0
2019-05-07 10:30:00,49.9,49.95,49.62,49.62,86305.0,47.7485,47.7963,47.4806,47.4806,86305.0
2019-05-07 10:35:00,49.63,49.79,49.46,49.54,337383.0,47.4901,47.6432,47.3275,47.404,337383.0
2019-05-07 10:40:00,49.52,49.52,49.32,49.33,78334.0,47.3849,47.3849,47.1935,47.2031,78334.0
2019-05-07 10:45:00,49.31,49.59,49.29,49.4,64962.0,47.1839,47.4518,47.1648,47.27,64962.0
2019-05-07 10:50:00,49.38,49.41,49.22,49.36,69616.0,47.2509,47.2796,47.0978,47.2318,69616.0
2019-05-07 10:55:00,49.35,49.46,49.27,49.32,42285.0,47.2222,47.3275,47.1456,47.1935,42285.0
2019-05-07 11:00:00,49.32,49.32,49.05,49.07,104988.0,47.1935,47.1935,46.9351,46.9543,104988.0
2019-05-07 11:05:00,49.06,49.5,49.05,49.5,101066.0,46.9447,47.3657,46.9351,47.3657,101066.0
2019-05-07 11:10:00,49.5,49.55,49.36,49.52,84268.0,47.3657,47.4136,47.2318,47.3849,84268.0
2019-05-07 11:15:00,49.53,49.57,49.3,49.39,74807.0,47.3944,47.4327,47.1744,47.2605,74807.0
2019-05-07 11:20:00,49.39,49.42,49.2,49.25,93611.0,47.2605,47.2892,47.0787,47.1265,93611.0
2019-05-07 11:25:00,49.24,49.49,49.12,49.42,115086.0,47.1169,47.3562,47.0021,47.2892,115086.0
2019-05-07 11:30:00,49.42,49.61,49.42,49.44,75583.0,47.2892,47.471,47.2892,47.3083,75583.0
2019-05-07 11:35:00,49.46,49.46,49.1,49.36,119720.0,47.3275,47.3275,46.983,47.2318,119720.0
2019-05-07 11:40:00,49.35,49.54,49.18,49.21,91299.0,47.2222,47.404,47.0595,47.0882,91299.0
2019-05-07 11:45:00,49.18,49.39,49.15,49.27,48685.0,47.0595,47.2605,47.0308,47.1456,48685.0
2019-05-07 11:50:00,49.25,49.25,48.97,49.19,169199.0,47.1265,47.1265,46.8586,47.0691,169199.0
2019-05-07 11:55:00,49.2,49.21,48.97,49.12,62952.0,47.0787,47.0882,46.8586,47.0021,62952.0
2019-05-07 12:00:00,49.14,49.14,48.92,49.07,86187.0,47.0213,47.0213,46.8107,46.9543,86187.0
2019-05-07 12:05:00,49.07,49.32,49.06,49.19,82276.0,46.9543,47.1935,46.9447,47.0691,82276.0
2019-05-07 12:10:00,49.22,49.28,49.11,49.12,51347.0,47.0978,47.1552,46.9925,47.0021,51347.0
2019-05-07 12:15:00,49.11,49.3,49.1,49.26,31380.0,46.9925,47.1744,46.983,47.1361,31380.0
2019-05-07 12:20:00,49.27,49.45,49.26,49.41,61174.0,47.1456,47.3179,47.1361,47.2796,61174.0
2019-05-07 12:25:00,49.43,49.6,49.42,49.57,73963.0,47.2987,47.4614,47.2892,47.4327,73963.0
2019-05-07 12:30:00,49.56,49.64,49.44,49.45,75740.0,47.4231,47.4997,47.3083,47.3179,75740.0
2019-05-07 12:35:00,49.46,49.59,49.45,49.5,32504.0,47.3275,47.4518,47.3179,47.3657,32504.0
2019-05-07 12:40:00,49.46,49.47,49.35,49.37,22009.0,47.3275,47.337,47.2222,47.2413,22009.0
2019-05-07 12:45:00,49.38,49.51,49.37,49.47,32546.0,47.2509,47.3753,47.2413,47.337,32546.0
2019-05-07 12:50:00,49.51,49.65,49.51,49.54,75564.0,47.3753,47.5093,47.3753,47.404,75564.0
2019-05-07 12:55:00,49.55,49.56,49.28,49.28,50377.0,47.4136,47.4231,47.1552,47.1552,50377.0
2019-05-07 13:00:00,49.28,49.32,49.09,49.09,46451.0,47.1552,47.1935,46.9734,46.9734,46451.0
2019-05-07 13:05:00,49.08,49.13,48.86,48.87,111077.0,46.9638,47.0117,46.7533,46.7629,111077.0
2019-05-07 13:10:00,48.87,49.01,48.82,48.9,109271.0,46.7629,46.8969,46.715,46.7916,109271.0
2019-05-07 13:15:00,48.9,48.9,48.73,48.73,63256.0,46.7916,46.7916,46.6289,46.6289,63256.0
2019-05-07 13:20:00,48.74,48.77,48.62,48.63,74375.0,46.6385,46.6672,46.5237,46.5332,74375.0
2019-05-07 13:25:00,48.61,48.66,48.51,48.59,301431.0,46.5141,46.5619,46.4184,46.495,301431.0
2019-05-07 13:30:00,48.57,48.68,48.43,48.65,114181.0,46.4758,46.5811,46.3419,46.5524,114181.0
2019-05-07 13:35:00,48.63,48.65,48.43,48.58,90043.0,46.5332,46.5524,46.3419,46.4854,90043.0
2019-05-07 13:40:00,48.55,48.63,48.36,48.42,167514.0,46.4567,46.5332,46.2749,46.3323,167514.0
2019-05-07 13:45:00,48.41,48.73,48.4,48.69,83855.0,46.3227,46.6289,46.3132,46.5907,83855.0
2019-05-07 13:50:00,48.71,48.84,48.66,48.8,142499.0,46.6098,46.7342,46.5619,46.6959,142499.0
2019-05-07 13:55:00,48.8,48.87,48.67,48.67,55424.0,46.6959,46.7629,46.5715,46.5715,55424.0
2019-05-07 14:00:00,48.66,48.75,48.54,48.56,63960.0,46.5619,46.6481,46.4471,46.4663,63960.0
2019-05-07 14:05:00,48.54,48.87,48.53,48.75,89533.0,46.4471,46.7629,46.4376,46.6481,89533.0
2019-05-07 14:10:00,48.79,48.79,48.53,48.6,55954.0,46.6863,46.6863,46.4376,46.5045,55954.0
2019-05-07 14:15:00,48.61,48.74,48.52,48.68,47797.0,46.5141,46.6385,46.428,46.5811,47797.0
2019-05-07 14:20:00,48.69,48.82,48.52,48.52,61334.0,46.5907,46.715,46.428,46.428,61334.0
2019-05-07 14:25:00,48.53,48.63,48.36,48.39,96098.0,46.4376,46.5332,46.2749,46.3036,96098.0
2019-05-07 14:30:00,48.4,48.5,48.17,48.23,95913.0,46.3132,46.4088,46.0931,46.1505,95913.0
2019-05-07 14:35:00,48.22,48.34,48.14,48.3,104458.0,46.1409,46.2557,46.0644,46.2175,104458.0
2019-05-07 14:40:00,48.33,48.48,48.24,48.25,82075.0,46.2462,46.3897,46.1601,46.1696,82075.0
2019-05-07 14:45:00,48.26,48.31,48.15,48.16,55831.0,46.1792,46.227,46.0739,46.0835,55831.0
2019-05-07 14:50:00,48.18,48.55,48.17,48.55,57813.0,46.1026,46.4567,46.0931,46.4567,57813.0
2019-05-07 14:55:00,48.56,48.66,48.49,48.55,85499.0,46.4663,46.5619,46.3993,46.4567,85499.0
2019-05-07 15:00:00,48.54,48.58,48.4,48.41,58863.0,46.4471,46.4854,46.3132,46.3227,58863.0
2019-05-07 15:05:00,48.46,48.54,48.26,48.53,72373.0,46.3706,46.4471,46.1792,46.4376,72373.0
2019-05-07 15:10:00,48.5,48.72,48.47,48.6,88934.0,46.4088,46.6194,46.3801,46.5045,88934.0
2019-05-07 15:15:00,48.59,48.7,48.5,48.57,59794.0,46.495,46.6002,46.4088,46.4758,59794.0
2019-05-07 15:20:00,48.57,48.7,48.37,48.39,56533.0,46.4758,46.6002,46.2845,46.3036,56533.0
2019-05-07 15:25:00,48.42,48.51,48.32,48.35,48376.0,46.3323,46.4184,46.2366,46.2653,48376.0
2019-05-07 15:30:00,48.32,48.4,48.11,48.19,158794.0,46.2366,46.3132,46.0357,46.1122,158794.0
2019-05-07 15:35:00,48.18,48.22,47.91,47.94,153537.0,46.1026,46.1409,45.8443,45.873,153537.0
2019-05-07 15:40:00,47.94,48.45,47.94,48.43,114888.0,45.873,46.361,45.873,46.3419,114888.0
2019-05-07 15:45:00,48.45,48.62,48.39,48.62,144710.0,46.361,46.5237,46.3036,46.5237,144710.0
2019-05-07 15:50:00,48.58,48.96,48.53,48.86,254427.0,46.4854,46.849,46.4376,46.7533,254427.0
2019-05-07 15:55:00,48.87,49.15,48.87,49.07,416294.0,46.7629,47.0308,46.7629,46.9543,416294.0
2019-05-08 09:30:00,48.8,48.99,48.55,48.62,298364.0,46.6959,46.8777,46.4567,46.5237,298364.0
2019-05-08 09:35:00,48.61,48.68,48.47,48.55,101140.0,46.5141,46.5811,46.3801,46.4567,101140.0
2019-05-08 09:40:00,48.55,48.98,48.48,48.9,172973.0,46.4567,46.8682,46.3897,46.7916,172973.0
2019-05-08 09:45:00,48.9,49.2,48.88,49.03,185822.0,46.7916,47.0787,46.7725,46.916,185822.0
2019-05-08 09:50:00,49.03,49.09,48.86,48.91,486830.0,46.916,46.9734,46.7533,46.8012,486830.0
2019-05-08 09:55:00,48.88,49.07,48.81,49.07,118300.0,46.7725,46.9543,46.7055,46.9543,118300.0
2019-05-08 10:00:00,49.06,49.16,48.94,48.97,104098.0,46.9447,47.0404,46.8299,46.8586,104098.0
2019-05-08 10:05:00,48.94,49.19,48.94,49.05,38035.0,46.8299,47.0691,46.8299,46.9351,38035.0
2019-05-08 10:10:00,49.05,49.12,48.89,49.11,59528.0,46.9351,47.0021,46.782,46.9925,59528.0
2019-05-08 10:15:00,49.08,49.21,49.06,49.18,54317.0,46.9638,47.0882,46.9447,47.0595,54317.0
2019-05-08 10:20:00,49.2,49.26,48.94,49.09,81761.0,47.0787,47.1361,46.8299,46.9734,81761.0
2019-05-08 10:25:00,49.08,49.08,48.86,48.89,46943.0,46.9638,46.9638,46.7533,46.782,46943.0
2019-05-08 10:30:00,48.91,48.99,48.68,48.79,65068.0,46.8012,46.8777,46.5811,46.6863,65068.0
2019-05-08 10:35:00,48.79,48.83,48.66,48.81,33843.0,46.6863,46.7246,46.5619,46.7055,33843.0
2019-05-08 10:40:00,48.81,49.02,48.8,49.02,32035.0,46.7055,46.9064,46.6959,46.9064,32035.0
2019-05-08 10:45:00,49.0,49.12,48.93,48.94,34259.0,46.8873,47.0021,46.8203,46.8299,34259.0
2019-05-08 10:50:00,48.94,49.1,48.93,49.07,33142.0,46.8299,46.983,46.8203,46.9543,33142.0
2019-05-08 10:55:00,49.06,49.43,48.85,49.43,99271.0,46.9447,47.2987,46.7438,47.2987,99271.0
2019-05-08 11:00:00,49.42,49.67,49.23,49.56,359732.0,47.2892,47.5284,47.1074,47.4231,359732.0
2019-05-08 11:05:00,49.52,49.78,49.46,49.51,224539.0,47.3849,47.6337,47.3275,47.3753,224539.0
2019-05-08 11:10:00,49.52,49.62,49.43,49.5,73195.0,47.3849,47.4806,47.2987,47.3657,73195.0
2019-05-08 11:15:00,49.53,49.65,49.4,49.47,86739.0,47.3944,47.5093,47.27,47.337,86739.0
2019-05-08 11:20:00,49.45,49.56,49.32,49.44,102102.0,47.3179,47.4231,47.1935,47.3083,102102.0
2019-05-08 11:25:00,49.43,49.52,49.33,49.36,62463.0,47.2987,47.3849,47.2031,47.2318,62463.0
2019-05-08 11:30:00,49.37,49.47,49.03,49.18,132052.0,47.2413,47.337,46.916,47.0595,132052.0
2019-05-08 11:35:00,49.16,49.27,48.95,48.97,59129.0,47.0404,47.1456,46.8394,46.8586,59129.0
2019-05-08 11:40:00,49.0,49.07,48.95,49.02,35847.0,46.8873,46.9543,46.8394,46.9064,35847.0
2019-05-08 11:45:00,49.0,49.21,48.98,49.2,39767.0,46.8873,47.0882,46.8682,47.0787,39767.0
2019-05-08 11:50:00,49.21,49.25,49.14,49.2,60748.0,47.0882,47.1265,47.0213,47.0787,60748.0
2019-05-08 11:55:00,49.21,49.4,49.2,49.24,110931.0,47.0882,47.27,47.0787,47.1169,110931.0
2019-05-08 12:00:00,49.23,49.29,49.0,49.04,100622.0,47.1074,47.1648,46.8873,46.9256,100622.0
2019-05-08 12:05:00,49.04,49.13,48.94,48.98,47950.0,46.9256,47.0117,46.8299,46.8682,47950.0
2019-05-08 12:10:00,48.96,49.06,48.92,48.99,39375.0,46.849,46.9447,46.8107,46.8777,39375.0
2019-05-08 12:15:00,48.98,49.1,48.97,49.07,27622.0,46.8682,46.983,46.8586,46.9543,27622.0
2019-05-08 12:20:00,49.09,49.16,49.02,49.11,19927.0,46.9734,47.0404,46.9064,46.9925,19927.0
2019-05-08 12:25:00,49.09,49.25,49.06,49.24,29616.0,46.9734,47.1265,46.9447,47.1169,29616.0
2019-05-08 12:30:00,49.22,49.29,49.15,49.28,27539.0,47.0978,47.1648,47.0308,47.1552,27539.0
2019-05-08 12:35:00,49.27,49.35,49.23,49.33,39324.0,47.1456,47.2222,47.1074,47.2031,39324.0
2019-05-08 12:40:00,49.3,49.4,49.29,49.4,30773.0,47.1744,47.27,47.1648,47.27,30773.0
2019-05-08 12:45:00,49.4,49.49,49.37,49.38,25544.0,47.27,47.3562,47.2413,47.2509,25544.0
2019-05-08 12:50:00,49.39,49.49,49.39,49.47,27711.0,47.2605,47.3562,47.2605,47.337,27711.0
2019-05-08 12:55:00,49.48,49.53,49.46,49.53,24474.0,47.3466,47.3944,47.3275,47.3944,24474.0
2019-05-08 13:00:00,49.54,49.57,49.43,49.53,32575.0,47.404,47.4327,47.2987,47.3944,32575.0
2019-05-08 13:05:00,49.56,49.6,49.47,49.47,28454.0,47.4231,47.4614,47.337,47.337,28454.0
2019-05-08 13:10:00,49.45,49.45,49.34,49.4,26918.0,47.3179,47.3179,47.2126,47.27,26918.0
2019-05-08 13:15:00,49.37,49.41,49.3,49.33,27599.0,47.2413,47.2796,47.1744,47.2031,27599.0
2019-05-08 13:20:00,49.32,49.48,49.31,49.41,16536.0,47.1935,47.3466,47.1839,47.2796,16536.0
2019-05-08 13:25:00,49.44,49.45,49.4,49.41,12553.0,47.3083,47.3179,47.27,47.2796,12553.0
2019-05-08 13:30:00,49.44,49.47,49.34,49.42,416594.0,47.3083,47.337,47.2126,47.2892,416594.0
2019-05-08 13:35:00,49.44,49.46,49.26,49.34,18420.0,47.3083,47.3275,47.1361,47.2126,18420.0
2019-05-08 13:40:00,49.34,49.42,49.28,49.4,17492.0,47.2126,47.2892,47.1552,47.27,17492.0
2019-05-08 13:45:00,49.41,49.44,49.29,49.36,23688.0,47.2796,47.3083,47.1648,47.2318,23688.0
2019-05-08 13:50:00,49.37,49.42,49.31,49.35,5608.0,47.2413,47.2892,47.1839,47.2222,5608.0
2019-05-08 13:55:00,49.36,49.42,49.33,49.41,5990.0,47.2318,47.2892,47.2031,47.2796,5990.0
2019-05-08 14:00:00,49.43,49.45,49.32,49.32,12567.0,47.2987,47.3179,47.1935,47.1935,12567.0
2019-05-08 14:05:00,49.33,49.37,49.31,49.37,16905.0,47.2031,47.2413,47.1839,47.2413,16905.0
2019-05-08 14:10:00,49.37,49.37,49.22,49.23,32835.0,47.2413,47.2413,47.0978,47.1074,32835.0
2019-05-08 14:15:00,49.26,49.34,49.25,49.29,39474.0,47.1361,47.2126,47.1265,47.1648,39474.0
2019-05-08 14:20:00,49.3,49.38,49.29,49.38,17679.0,47.1744,47.2509,47.1648,47.2509,17679.0
2019-05-08 14:25:00,49.38,49.43,49.33,49.4,27550.0,47.2509,47.2987,47.2031,47.27,27550.0
2019-05-08 14:30:00,49.42,49.49,49.42,49.47,24132.0,47.2892,47.3562,47.2892,47.337,24132.0
2019-05-08 14:35:00,49.45,49.45,49.38,49.4,49963.0,47.3179,47.3179,47.2509,47.27,49963.0
2019-05-08 14:40:00,49.41,49.52,49.41,49.52,15525.0,47.2796,47.3849,47.2796,47.3849,15525.0
2019-05-08 14:45:00,49.52,49.52,49.38,49.44,27578.0,47.3849,47.3849,47.2509,47.3083,27578.0
2019-05-08 14:50:00,49.42,49.45,49.37,49.44,22646.0,47.2892,47.3179,47.2413,47.3083,22646.0
2019-05-08 14:55:00,49.43,49.45,49.33,49.44,23128.0,47.2987,47.3179,47.2031,47.3083,23128.0
2019-05-08 15:00:00,49.46,49.56,49.45,49.49,23390.0,47.3275,47.4231,47.3179,47.3562,23390.0
2019-05-08 15:05:00,49.47,49.52,49.42,49.46,17006.0,47.337,47.3849,47.2892,47.3275,17006.0
2019-05-08 15:10:00,49.48,49.53,49.44,49.49,27978.0,47.3466,47.3944,47.3083,47.3562,27978.0
2019-05-08 15:15:00,49.51,49.61,49.47,49.58,33789.0,47.3753,47.471,47.337,47.4423,33789.0
2019-05-08 15:20:00,49.58,49.65,49.58,49.64,28216.0,47.4423,47.5093,47.4423,47.4997,28216.0
2019-05-08 15:25:00,49.64,49.67,49.6,49.62,31816.0,47.4997,47.5284,47.4614,47.4806,31816.0
2019-05-08 15:30:00,49.67,49.67,49.54,49.54,460760.0,47.5284,47.5284,47.404,47.404,460760.0
2019-05-08 15:35:00,49.55,49.6,49.54,49.55,59626.0,47.4136,47.4614,47.404,47.4136,59626.0
2019-05-08 15:40:00,49.55,49.55,49.37,49.38,53790.0,47.4136,47.4136,47.2413,47.2509,53790.0
2019-05-08 15:45:00,49.37,49.38,49.13,49.17,49970.0,47.2413,47.2509,47.0117,47.05,49970.0
2019-05-08 15:50:00,49.17,49.17,48.95,49.0,73710.0,47.05,47.05,46.8394,46.8873,73710.0
2019-05-08 15:55:00,48.97,48.97,48.76,48.81,188149.0,46.8586,46.8586,46.6576,46.7055,188149.0
2019-05-09 09:30:00,47.6,47.75,47.47,47.7,335406.0,45.5477,45.6912,45.4233,45.6433,335406.0
2019-05-09 09:35:00,47.67,47.71,47.43,47.67,116475.0,45.6146,45.6529,45.385,45.6146,116475.0
2019-05-09 09:40:00,47.62,47.64,47.35,47.37,125791.0,45.5668,45.5859,45.3084,45.3276,125791.0
2019-05-09 09:45:00,47.37,47.38,47.17,47.22,176288.0,45.3276,45.3371,45.1362,45.184,176288.0
2019-05-09 09:50:00,47.2,47.2,46.98,46.99,189728.0,45.1649,45.1649,44.9544,44.964,189728.0
2019-05-09 09:55:00,47.0,47.35,46.98,47.28,112025.0,44.9735,45.3084,44.9544,45.2414,112025.0
2019-05-09 10:00:00,47.26,47.26,46.94,46.96,139524.0,45.2223,45.2223,44.9161,44.9352,139524.0
2019-05-09 10:05:00,46.96,47.15,46.91,47.09,99809.0,44.9352,45.1171,44.8874,45.0596,99809.0
2019-05-09 10:10:00,47.08,47.25,47.01,47.12,119133.0,45.0501,45.2127,44.9831,45.0883,119133.0
2019-05-09 10:15:00,47.12,47.23,47.04,47.04,98003.0,45.0883,45.1936,45.0118,45.0118,98003.0
2019-05-09 10:20:00,47.04,47.04,46.82,46.87,132685.0,45.0118,45.0118,44.8013,44.8491,132685.0
2019-05-09 10:25:00,46.83,46.92,46.66,46.85,150227.0,44.8109,44.897,44.6482,44.83,150227.0
2019-05-09 10:30:00,46.84,46.96,46.74,46.82,52392.0,44.8204,44.9352,44.7247,44.8013,52392.0
2019-05-09 10:35:00,46.88,46.92,46.7,46.71,83117.0,44.8587,44.897,44.6865,44.696,83117.0
2019-05-09 10:40:00,46.73,47.09,46.71,47.0,99409.0,44.7152,45.0596,44.696,44.9735,99409.0
2019-05-09 10:45:00,46.99,47.2,46.96,47.15,99684.0,44.964,45.1649,44.9352,45.1171,99684.0
2019-05-09 10:50:00,47.17,47.21,47.06,47.07,28682.0,45.1362,45.1745,45.0309,45.0405,28682.0
2019-05-09 10:55:00,47.05,47.06,46.78,46.82,50536.0,45.0214,45.0309,44.763,44.8013,50536.0
2019-05-09 11:00:00,46.8,47.05,46.78,46.93,51547.0,44.7821,45.0214,44.763,44.9065,51547.0
2019-05-09 11:05:00,46.92,46.94,46.76,46.84,125176.0,44.897,44.9161,44.7439,44.8204,125176.0
2019-05-09 11:10:00,46.81,47.11,46.77,47.09,61090.0,44.7917,45.0788,44.7534,45.0596,61090.0
2019-05-09 11:15:00,47.09,47.16,46.98,46.99,61814.0,45.0596,45.1266,44.9544,44.964,61814.0
2019-05-09 11:20:00,47.01,47.08,46.82,46.85,60494.0,44.9831,45.0501,44.8013,44.83,60494.0
2019-05-09 11:25:00,46.88,46.92,46.64,46.73,89732.0,44.8587,44.897,44.629,44.7152,89732.0
2019-05-09 11:30:00,46.74,46.96,46.74,46.93,90086.0,44.7247,44.9352,44.7247,44.9065,90086.0
2019-05-09 11:35:00,46.95,47.06,46.94,46.95,44527.0,44.9257,45.0309,44.9161,44.9257,44527.0
2019-05-09 11:40:00,46.97,47.04,46.85,47.03,27333.0,44.9448,45.0118,44.83,45.0022,27333.0
2019-05-09 11:45:00,47.03,47.18,47.03,47.18,60346.0,45.0022,45.1458,45.0022,45.1458,60346.0
2019-05-09 11:50:00,47.19,47.4,47.08,47.34,99078.0,45.1553,45.3563,45.0501,45.2989,99078.0
2019-05-09 11:55:00,47.34,47.41,47.2,47.27,69611.0,45.2989,45.3658,45.1649,45.2319,69611.0
2019-05-09 12:00:00,47.27,47.33,47.11,47.18,48134.0,45.2319,45.2893,45.0788,45.1458,48134.0
2019-05-09 12:05:00,47.17,47.27,47.08,47.25,69705.0,45.1362,45.2319,45.0501,45.2127,69705.0
2019-05-09 12:10:00,47.27,47.37,47.22,47.34,42738.0,45.2319,45.3276,45.184,45.2989,42738.0
2019-05-09 12:15:00,47.32,47.46,47.24,47.39,53500.0,45.2797,45.4137,45.2032,45.3467,53500.0
2019-05-09 12:20:00,47.37,47.42,47.3,47.31,67362.0,45.3276,45.3754,45.2606,45.2702,67362.0
2019-05-09 12:25:00,47.33,47.77,47.3,47.67,216762.0,45.2893,45.7103,45.2606,45.6146,216762.0
2019-05-09 12:30:00,47.7,48.02,47.7,47.97,174198.0,45.6433,45.9495,45.6433,45.9017,174198.0
2019-05-09 12:35:00,47.96,48.35,47.96,48.22,161604.0,45.8921,46.2653,45.8921,46.1409,161604.0
2019-05-09 12:40:00,48.28,48.57,48.04,48.09,269403.0,46.1983,46.4758,45.9687,46.0165,269403.0
2019-05-09 12:45:00,48.07,48.17,47.93,48.12,154994.0,45.9974,46.0931,45.8634,46.0452,154994.0
2019-05-09 12:50:00,48.09,48.3,48.01,48.23,61472.0,46.0165,46.2175,45.94,46.1505,61472.0
2019-05-09 12:55:00,48.24,48.31,48.12,48.16,91040.0,46.1601,46.227,46.0452,46.0835,91040.0
2019-05-09 13:00:00,48.2,48.42,48.2,48.35,70519.0,46.1218,46.3323,46.1218,46.2653,70519.0
2019-05-09 13:05:00,48.33,48.4,48.15,48.16,36132.0,46.2462,46.3132,46.0739,46.0835,36132.0
2019-05-09 13:10:00,48.17,48.31,48.07,48.26,79692.0,46.0931,46.227,45.9974,46.1792,79692.0
2019-05-09 13:15:00,48.31,48.33,48.01,48.06,71999.0,46.227,46.2462,45.94,45.9878,71999.0
2019-05-09 13:20:00,48.08,48.14,47.96,48.11,41523.0,46.007,46.0644,45.8921,46.0357,41523.0
2019-05-09 13:25:00,48.16,48.19,48.05,48.12,67051.0,46.0835,46.1122,45.9782,46.0452,67051.0
2019-05-09 13:30:00,48.13,48.18,48.01,48.14,50334.0,46.0548,46.1026,45.94,46.0644,50334.0
2019-05-09 13:35:00,48.11,48.26,48.07,48.24,35687.0,46.0357,46.1792,45.9974,46.1601,35687.0
2019-05-09 13:40:00,48.25,48.31,48.2,48.25,45744.0,46.1696,46.227,46.1218,46.1696,45744.0
2019-05-09 13:45:00,48.28,48.68,48.28,48.63,93274.0,46.1983,46.5811,46.1983,46.5332,93274.0
2019-05-09 13:50:00,48.64,48.64,48.35,48.37,90100.0,46.5428,46.5428,46.2653,46.2845,90100.0
2019-05-09 13:55:00,48.38,48.45,48.3,48.34,52906.0,46.294,46.361,46.2175,46.2557,52906.0
2019-05-09 14:00:00,48.37,48.49,48.19,48.22,45375.0,46.2845,46.3993,46.1122,46.1409,45375.0
2019-05-09 14:05:00,48.23,48.37,48.15,48.29,52536.0,46.1505,46.2845,46.0739,46.2079,52536.0
2019-05-09 14:10:00,48.29,48.35,48.18,48.33,24835.0,46.2079,46.2653,46.1026,46.2462,24835.0
2019-05-09 14:15:00,48.32,48.52,48.31,48.45,40445.0,46.2366,46.428,46.227,46.361,40445.0
2019-05-09 14:20:00,48.49,48.65,48.48,48.48,74436.0,46.3993,46.5524,46.3897,46.3897,74436.0
2019-05-09 14:25:00,48.47,48.49,48.35,48.47,49629.0,46.3801,46.3993,46.2653,46.3801,49629.0
2019-05-09 14:30:00,48.48,48.59,48.46,48.48,51029.0,46.3897,46.495,46.3706,46.3897,51029.0
2019-05-09 14:35:00,48.49,48.61,48.49,48.5,74119.0,46.3993,46.5141,46.3993,46.4088,74119.0
2019-05-09 14:40:00,48.5,48.66,48.5,48.58,56919.0,46.4088,46.5619,46.4088,46.4854,56919.0
2019-05-09 14:45:00,48.57,48.58,48.39,48.39,37271.0,46.4758,46.4854,46.3036,46.3036,37271.0
2019-05-09 14:50:00,48.41,48.53,48.4,48.45,26974.0,46.3227,46.4376,46.3132,46.361,26974.0
2019-05-09 14:55:00,48.41,48.44,48.08,48.13,64301.0,46.3227,46.3514,46.007,46.0548,64301.0
2019-05-09 15:00:00,48.11,48.17,47.92,48.03,86773.0,46.0357,46.0931,45.8539,45.9591,86773.0
2019-05-09 15:05:00,48.05,48.09,47.79,47.8,51139.0,45.9782,46.0165,45.7295,45.739,51139.0
2019-05-09 15:10:00,47.8,47.95,47.8,47.94,56088.0,45.739,45.8826,45.739,45.873,56088.0
2019-05-09 15:15:00,47.95,48.07,47.9,48.05,50909.0,45.8826,45.9974,45.8347,45.9782,50909.0
2019-05-09 15:20:00,48.05,48.1,47.97,48.01,17219.0,45.9782,46.0261,45.9017,45.94,17219.0
2019-05-09 15:25:00,48.02,48.29,48.02,48.26,98605.0,45.9495,46.2079,45.9495,46.1792,98605.0
2019-05-09 15:30:00,48.28,48.54,48.26,48.46,89774.0,46.1983,46.4471,46.1792,46.3706,89774.0
2019-05-09 15:35:00,48.47,48.54,48.36,48.53,64511.0,46.3801,46.4471,46.2749,46.4376,64511.0
2019-05-09 15:40:00,48.52,48.52,48.31,48.34,41846.0,46.428,46.428,46.227,46.2557,41846.0
2019-05-09 15:45:00,48.34,48.47,48.14,48.14,54303.0,46.2557,46.3801,46.0644,46.0644,54303.0
2019-05-09 15:50:00,48.15,48.4,48.15,48.39,72494.0,46.0739,46.3132,46.0739,46.3036,72494.0
2019-05-09 15:55:00,48.38,48.46,48.32,48.42,310296.0,46.294,46.3706,46.2366,46.3323,310296.0
2019-05-10 09:30:00,47.85,48.0,47.77,47.81,220025.0,45.7869,45.9304,45.7103,45.7486,220025.0
2019-05-10 09:35:00,47.83,48.03,47.75,48.01,98138.0,45.7677,45.9591,45.6912,45.94,98138.0
2019-05-10 09:40:00,47.99,48.1,47.93,48.03,147020.0,45.9208,46.0261,45.8634,45.9591,147020.0
2019-05-10 09:45:00,48.05,48.18,48.02,48.08,70437.0,45.9782,46.1026,45.9495,46.007,70437.0
2019-05-10 09:50:00,48.08,48.09,47.78,47.84,99237.0,46.007,46.0165,45.7199,45.7773,99237.0
2019-05-10 09:55:00,47.82,47.98,47.8,47.8,79157.0,45.7582,45.9113,45.739,45.739,79157.0
2019-05-10 10:00:00,47.79,47.81,47.59,47.59,123190.0,45.7295,45.7486,45.5381,45.5381,123190.0
2019-05-10 10:05:00,47.57,47.63,47.48,47.55,59978.0,45.5189,45.5764,45.4328,45.4998,59978.0
2019-05-10 10:10:00,47.54,47.55,47.3,47.3,100195.0,45.4902,45.4998,45.2606,45.2606,100195.0
2019-05-10 10:15:00,47.28,47.28,47.03,47.23,144255.0,45.2414,45.2414,45.0022,45.1936,144255.0
2019-05-10 10:20:00,47.24,47.24,47.09,47.1,49069.0,45.2032,45.2032,45.0596,45.0692,49069.0
2019-05-10 10:25:00,47.09,47.3,47.08,47.15,66563.0,45.0596,45.2606,45.0501,45.1171,66563.0
2019-05-10 10:30:00,47.13,47.15,46.93,46.95,119907.0,45.0979,45.1171,44.9065,44.9257,119907.0
2019-05-10 10:35:00,46.95,46.95,46.67,46.75,139535.0,44.9257,44.9257,44.6577,44.7343,139535.0
2019-05-10 10:40:00,46.72,46.72,46.25,46.53,263986.0,44.7056,44.7056,44.2559,44.5238,263986.0
2019-05-10 10:45:00,46.53,46.71,46.5,46.59,79552.0,44.5238,44.696,44.4951,44.5812,79552.0
2019-05-10 10:50:00,46.61,46.74,46.55,46.61,67524.0,44.6003,44.7247,44.5429,44.6003,67524.0
2019-05-10 10:55:00,46.6,46.69,46.39,46.45,93040.0,44.5908,44.6769,44.3898,44.4472,93040.0
2019-05-10 11:00:00,46.41,46.5,46.12,46.34,170088.0,44.409,44.4951,44.1315,44.342,170088.0
2019-05-10 11:05:00,46.35,46.58,46.34,46.54,103530.0,44.3515,44.5716,44.342,44.5334,103530.0
2019-05-10 11:10:00,46.59,46.67,46.45,46.48,82037.0,44.5812,44.6577,44.4472,44.4759,82037.0
2019-05-10 11:15:00,46.51,46.71,46.4,46.7,59435.0,44.5046,44.696,44.3994,44.6865,59435.0
2019-05-10 11:20:00,46.71,46.82,46.66,46.74,119845.0,44.696,44.8013,44.6482,44.7247,119845.0
2019-05-10 11:25:00,46.74,46.81,46.46,46.47,80253.0,44.7247,44.7917,44.4568,44.4664,80253.0
2019-05-10 11:30:00,46.51,46.51,46.28,46.33,104490.0,44.5046,44.5046,44.2846,44.3324,104490.0
2019-05-10 11:35:00,46.35,46.73,46.27,46.62,142615.0,44.3515,44.7152,44.275,44.6099,142615.0
2019-05-10 11:40:00,46.6,46.61,46.23,46.4,65432.0,44.5908,44.6003,44.2367,44.3994,65432.0
2019-05-10 11:45:00,46.38,46.45,46.24,46.26,76841.0,44.3803,44.4472,44.2463,44.2654,76841.0
2019-05-10 11:50:00,46.25,46.62,46.23,46.62,80951.0,44.2559,44.6099,44.2367,44.6099,80951.0
2019-05-10 11:55:00,46.61,46.71,46.36,46.59,128978.0,44.6003,44.696,44.3611,44.5812,128978.0
2019-05-10 12:00:00,46.55,46.84,46.55,46.81,163847.0,44.5429,44.8204,44.5429,44.7917,163847.0
2019-05-10 12:05:00,46.82,46.87,46.57,46.62,66978.0,44.8013,44.8491,44.5621,44.6099,66978.0
2019-05-10 12:10:00,46.66,47.01,46.66,46.94,112970.0,44.6482,44.9831,44.6482,44.9161,112970.0
2019-05-10 12:15:00,46.98,47.29,46.96,47.24,158715.0,44.9544,45.251,44.9352,45.2032,158715.0
2019-05-10 12:20:00,47.24,47.34,47.16,47.2,68623.0,45.2032,45.2989,45.1266,45.1649,68623.0
2019-05-10 12:25:00,47.21,47.48,47.2,47.45,79744.0,45.1745,45.4328,45.1649,45.4041,79744.0
2019-05-10 12:30:00,47.43,47.75,47.38,47.68,178027.0,45.385,45.6912,45.3371,45.6242,178027.0
2019-05-10 12:35:00,47.66,47.71,47.55,47.6,61142.0,45.6051,45.6529,45.4998,45.5477,61142.0
2019-05-10 12:40:00,47.6,47.66,47.49,47.65,53211.0,45.5477,45.6051,45.4424,45.5955,53211.0
2019-05-10 12:45:00,47.61,47.62,47.43,47.46,37780.0,45.5572,45.5668,45.385,45.4137,37780.0
2019-05-10 12:50:00,47.47,47.78,47.46,47.74,116259.0,45.4233,45.7199,45.4137,45.6816,116259.0
2019-05-10 12:55:00,47.74,47.8,47.64,47.67,66165.0,45.6816,45.739,45.5859,45.6146,66165.0
2019-05-10 13:00:00,47.68,47.87,47.58,47.84,120757.0,45.6242,45.806,45.5285,45.7773,120757.0
2019-05-10 13:05:00,47.83,47.85,47.64,47.72,36638.0,45.7677,45.7869,45.5859,45.6625,36638.0
2019-05-10 13:10:00,47.71,47.87,47.65,47.83,72276.0,45.6529,45.806,45.5955,45.7677,72276.0
2019-05-10 13:15:00,47.79,48.03,47.69,47.97,114414.0,45.7295,45.9591,45.6338,45.9017,114414.0
2019-05-10 13:20:00,47.99,48.26,47.98,48.04,159360.0,45.9208,46.1792,45.9113,45.9687,159360.0
2019-05-10 13:25:00,48.03,48.14,47.95,48.0,104618.0,45.9591,46.0644,45.8826,45.9304,104618.0
2019-05-10 13:30:00,48.02,48.13,47.95,48.1,51280.0,45.9495,46.0548,45.8826,46.0261,51280.0
2019-05-10 13:35:00,48.09,48.16,47.98,48.01,31171.0,46.0165,46.0835,45.9113,45.94,31171.0
2019-05-10 13:40:00,47.99,48.15,47.99,48.07,49925.0,45.9208,46.0739,45.9208,45.9974,49925.0
2019-05-10 13:45:00,48.06,48.43,48.04,48.33,132276.0,45.9878,46.3419,45.9687,46.2462,132276.0
2019-05-10 13:50:00,48.34,48.42,48.3,48.31,62775.0,46.2557,46.3323,46.2175,46.227,62775.0
2019-05-10 13:55:00,48.3,48.35,48.22,48.31,58858.0,46.2175,46.2653,46.1409,46.227,58858.0
2019-05-10 14:00:00,48.29,48.48,48.25,48.48,78095.0,46.2079,46.3897,46.1696,46.3897,78095.0
2019-05-10 14:05:00,48.49,48.5,48.4,48.48,44778.0,46.3993,46.4088,46.3132,46.3897,44778.0
2019-05-10 14:10:00,48.46,48.48,48.28,48.29,46231.0,46.3706,46.3897,46.1983,46.2079,46231.0
2019-05-10 14:15:00,48.26,48.28,48.07,48.09,74410.0,46.1792,46.1983,45.9974,46.0165,74410.0
2019-05-10 14:20:00,48.1,48.21,48.05,48.1,29934.0,46.0261,46.1314,45.9782,46.0261,29934.0
2019-05-10 14:25:00,48.09,48.17,48.0,48.17,59075.0,46.0165,46.0931,45.9304,46.0931,59075.0
2019-05-10 14:30:00,48.17,48.26,48.11,48.2,37952.0,46.0931,46.1792,46.0357,46.1218,37952.0
2019-05-10 14:35:00,48.21,48.32,48.13,48.32,32313.0,46.1314,46.2366,46.0548,46.2366,32313.0
2019-05-10 14:40:00,48.32,48.39,48.29,48.29,60981.0,46.2366,46.3036,46.2079,46.2079,60981.0
2019-05-10 14:45:00,48.3,48.45,48.29,48.42,32970.0,46.2175,46.361,46.2079,46.3323,32970.0
2019-05-10 14:50:00,48.45,48.7,48.45,48.6,95514.0,46.361,46.6002,46.361,46.5045,95514.0
2019-05-10 14:55:00,48.62,48.63,48.49,48.54,41126.0,46.5237,46.5332,46.3993,46.4471,41126.0
2019-05-10 15:00:00,48.55,48.78,48.55,48.78,58507.0,46.4567,46.6768,46.4567,46.6768,58507.0
2019-05-10 15:05:00,48.78,48.8,48.67,48.68,21941.0,46.6768,46.6959,46.5715,46.5811,21941.0
2019-05-10 15:10:00,48.67,48.85,48.61,48.85,55282.0,46.5715,46.7438,46.5141,46.7438,55282.0
2019-05-10 15:15:00,48.86,49.19,48.77,49.14,99373.0,46.7533,47.0691,46.6672,47.0213,99373.0
2019-05-10 15:20:00,49.11,49.29,49.1,49.22,96228.0,46.9925,47.1648,46.983,47.0978,96228.0
2019-05-10 15:25:00,49.22,49.47,49.21,49.34,90900.0,47.0978,47.337,47.0882,47.2126,90900.0
2019-05-10 15:30:00,49.33,49.34,48.89,48.94,150792.0,47.2031,47.2126,46.782,46.8299,150792.0
2019-05-10 15:35:00,48.93,48.94,48.74,48.79,85415.0,46.8203,46.8299,46.6385,46.6863,85415.0
2019-05-10 15:40:00,48.79,48.79,48.57,48.7,172238.0,46.6863,46.6863,46.4758,46.6002,172238.0
2019-05-10 15:45:00,48.68,48.86,48.56,48.59,68542.0,46.5811,46.7533,46.4663,46.495,68542.0
2019-05-10 15:50:00,48.59,48.71,48.56,48.7,103396.0,46.495,46.6098,46.4663,46.6002,103396.0
2019-05-10 15:55:00,48.69,49.02,48.59,49.0,181187.0,46.5907,46.9064,46.495,46.8873,181187.0
2019-05-13 09:30:00,46.14,46.49,46.11,46.46,388886.0,44.1506,44.4855,44.1219,44.4568,388886.0
2019-05-13 09:35:00,46.45,46.57,46.28,46.57,210313.0,44.4472,44.5621,44.2846,44.5621,210313.0
2019-05-13 09:40:00,46.58,46.68,46.41,46.47,338683.0,44.5716,44.6673,44.409,44.4664,338683.0
2019-05-13 09:45:00,46.44,46.56,46.35,46.38,106183.0,44.4377,44.5525,44.3515,44.3803,106183.0
2019-05-13 09:50:00,46.37,46.37,45.88,45.92,319500.0,44.3707,44.3707,43.9018,43.9401,319500.0
2019-05-13 09:55:00,45.9,46.06,45.85,46.0,144832.0,43.9209,44.0741,43.8731,44.0166,144832.0
2019-05-13 10:00:00,46.0,46.0,45.6,45.64,187095.0,44.0166,44.0166,43.6339,43.6722,187095.0
2019-05-13 10:05:00,45.61,45.76,45.46,45.66,225966.0,43.6435,43.787,43.4999,43.6913,225966.0
2019-05-13 10:10:00,45.66,45.77,45.57,45.77,107106.0,43.6913,43.7966,43.6052,43.7966,107106.0
2019-05-13 10:15:00,45.75,45.97,45.64,45.85,130768.0,43.7774,43.9879,43.6722,43.8731,130768.0
2019-05-13 10:20:00,45.83,45.83,45.66,45.83,85433.0,43.854,43.854,43.6913,43.854,85433.0
2019-05-13 10:25:00,45.83,45.88,45.61,45.81,83689.0,43.854,43.9018,43.6435,43.8348,83689.0
2019-05-13 10:30:00,45.76,45.9,45.59,45.81,242483.0,43.787,43.9209,43.6243,43.8348,242483.0
2019-05-13 10:35:00,45.87,46.04,45.81,45.99,126683.0,43.8922,44.0549,43.8348,44.0071,126683.0
2019-05-13 10:40:00,46.0,46.2,45.93,46.15,151916.0,44.0166,44.208,43.9497,44.1602,151916.0
2019-05-13 10:45:00,46.12,46.18,45.83,45.86,96291.0,44.1315,44.1889,43.854,43.8827,96291.0
2019-05-13 10:50:00,45.83,45.94,45.74,45.77,111363.0,43.854,43.9592,43.7678,43.7966,111363.0
2019-05-13 10:55:00,45.78,45.88,45.68,45.86,65922.0,43.8061,43.9018,43.7104,43.8827,65922.0
2019-05-13 11:00:00,45.87,45.98,45.59,45.61,125582.0,43.8922,43.9975,43.6243,43.6435,125582.0
2019-05-13 11:05:00,45.61,45.88,45.6,45.7,46416.0,43.6435,43.9018,43.6339,43.7296,46416.0
2019-05-13 11:10:00,45.71,45.89,45.64,45.84,68900.0,43.7391,43.9114,43.6722,43.8635,68900.0
2019-05-13 11:15:00,45.83,45.83,45.41,45.51,156422.0,43.854,43.854,43.4521,43.5478,156422.0
2019-05-13 11:20:00,45.52,45.81,45.49,45.72,80547.0,43.5573,43.8348,43.5286,43.7487,80547.0
2019-05-13 11:25:00,45.75,45.78,45.53,45.54,71134.0,43.7774,43.8061,43.5669,43.5765,71134.0
2019-05-13 11:30:00,45.55,45.71,45.46,45.59,85909.0,43.586,43.7391,43.4999,43.6243,85909.0
2019-05-13 11:35:00,45.59,45.59,45.42,45.46,87816.0,43.6243,43.6243,43.4616,43.4999,87816.0
2019-05-13 11:40:00,45.44,45.57,45.36,45.41,134920.0,43.4808,43.6052,43.4042,43.4521,134920.0
2019-05-13 11:45:00,45.44,45.54,45.35,45.4,94128.0,43.4808,43.5765,43.3947,43.4425,94128.0
2019-05-13 11:50:00,45.4,45.41,45.27,45.36,132025.0,43.4425,43.4521,43.3181,43.4042,132025.0
2019-05-13 11:55:00,45.34,45.68,45.29,45.68,149878.0,43.3851,43.7104,43.3373,43.7104,149878.0
2019-05-13 12:00:00,45.68,45.68,45.47,45.54,52669.0,43.7104,43.7104,43.5095,43.5765,52669.0
2019-05-13 12:05:00,45.54,45.63,45.33,45.37,74906.0,43.5765,43.6626,43.3755,43.4138,74906.0
2019-05-13 12:10:00,45.39,45.49,45.37,45.4,60046.0,43.4329,43.5286,43.4138,43.4425,60046.0
2019-05-13 12:15:00,45.4,45.48,45.27,45.47,75796.0,43.4425,43.5191,43.3181,43.5095,75796.0
2019-05-13 12:20:00,45.46,45.53,45.36,45.36,66607.0,43.4999,43.5669,43.4042,43.4042,66607.0
2019-05-13 12:25:00,45.35,45.36,45.16,45.22,133208.0,43.3947,43.4042,43.2129,43.2703,133208.0
2019-05-13 12:30:00,45.27,45.28,45.15,45.16,71853.0,43.3181,43.3277,43.2033,43.2129,71853.0
2019-05-13 12:35:00,45.15,45.45,45.15,45.32,70375.0,43.2033,43.4904,43.2033,43.366,70375.0
2019-05-13 12:40:00,45.31,45.34,45.23,45.23,248967.0,43.3564,43.3851,43.2798,43.2798,248967.0
2019-05-13 12:45:00,45.24,45.51,45.24,45.44,111097.0,43.2894,43.5478,43.2894,43.4808,111097.0
2019-05-13 12:50:00,45.45,45.45,45.24,45.25,54588.0,43.4904,43.4904,43.2894,43.299,54588.0
2019-05-13 12:55:00,45.24,45.24,45.08,45.08,202258.0,43.2894,43.2894,43.1363,43.1363,202258.0
2019-05-13 13:00:00,45.07,45.1,44.94,44.98,178602.0,43.1267,43.1554,43.0023,43.0406,178602.0
2019-05-13 13:05:00,44.98,45.13,44.97,45.02,54672.0,43.0406,43.1841,43.031,43.0789,54672.0
2019-05-13 13:10:00,45.0,45.06,44.91,45.05,81703.0,43.0598,43.1172,42.9736,43.1076,81703.0
2019-05-13 13:15:00,45.05,45.16,44.94,44.94,119823.0,43.1076,43.2129,43.0023,43.0023,119823.0
2019-05-13 13:20:00,44.95,45.02,44.89,45.0,95419.0,43.0119,43.0789,42.9545,43.0598,95419.0
2019-05-13 13:25:00,45.03,45.12,44.91,44.94,41347.0,43.0885,43.1746,42.9736,43.0023,41347.0
2019-05-13 13:30:00,44.93,45.1,44.92,45.02,49322.0,42.9928,43.1554,42.9832,43.0789,49322.0
2019-05-13 13:35:00,45.05,45.5,45.01,45.36,119872.0,43.1076,43.5382,43.0693,43.4042,119872.0
2019-05-13 13:40:00,45.35,45.45,45.26,45.27,86365.0,43.3947,43.4904,43.3085,43.3181,86365.0
2019-05-13 13:45:00,45.24,45.41,45.17,45.34,73431.0,43.2894,43.4521,43.2224,43.3851,73431.0
2019-05-13 13:50:00,45.37,45.41,45.25,45.39,43886.0,43.4138,43.4521,43.299,43.4329,43886.0
2019-05-13 13:55:00,45.43,45.52,45.36,45.49,84264.0,43.4712,43.5573,43.4042,43.5286,84264.0
2019-05-13 14:00:00,45.48,45.55,45.41,45.54,85227.0,43.5191,43.586,43.4521,43.5765,85227.0
2019-05-13 14:05:00,45.55,45.72,45.54,45.57,139802.0,43.586,43.7487,43.5765,43.6052,139802.0
2019-05-13 14:10:00,45.55,45.56,45.23,45.25,126834.0,43.586,43.5956,43.2798,43.299,126834.0
2019-05-13 14:15:00,45.24,45.31,45.2,45.24,55084.0,43.2894,43.3564,43.2511,43.2894,55084.0
2019-05-13 14:20:00,45.23,45.5,45.22,45.49,159102.0,43.2798,43.5382,43.2703,43.5286,159102.0
2019-05-13 14:25:00,45.51,45.91,45.5,45.7,286469.0,43.5478,43.9305,43.5382,43.7296,286469.0
2019-05-13 14:30:00,45.78,45.8,45.59,45.65,149261.0,43.8061,43.8253,43.6243,43.6817,149261.0
2019-05-13 14:35:00,45.63,45.76,45.53,45.67,80874.0,43.6626,43.787,43.5669,43.7009,80874.0
2019-05-13 14:40:00,45.67,45.76,45.38,45.47,123027.0,43.7009,43.787,43.4234,43.5095,123027.0
2019-05-13 14:45:00,45.47,45.8,45.47,45.75,123064.0,43.5095,43.8253,43.5095,43.7774,123064.0
2019-05-13 14:50:00,45.76,46.04,45.76,45.94,181299.0,43.787,44.0549,43.787,43.9592,181299.0
2019-05-13 14:55:00,45.93,46.04,45.83,45.83,92544.0,43.9497,44.0549,43.854,43.854,92544.0
2019-05-13 15:00:00,45.82,46.06,45.69,45.72,126204.0,43.8444,44.0741,43.72,43.7487,126204.0
2019-05-13 15:05:00,45.73,45.99,45.7,45.77,127834.0,43.7583,44.0071,43.7296,43.7966,127834.0
2019-05-13 15:10:00,45.78,45.88,45.64,45.64,86639.0,43.8061,43.9018,43.6722,43.6722,86639.0
2019-05-13 15:15:00,45.65,45.76,45.52,45.52,101835.0,43.6817,43.787,43.5573,43.5573,101835.0
2019-05-13 15:20:00,45.56,45.58,45.35,45.36,120567.0,43.5956,43.6147,43.3947,43.4042,120567.0
2019-05-13 15:25:00,45.35,45.48,45.28,45.35,122825.0,43.3947,43.5191,43.3277,43.3947,122825.0
2019-05-13 15:30:00,45.33,45.33,45.09,45.21,126636.0,43.3755,43.3755,43.1459,43.2607,126636.0
2019-05-13 15:35:00,45.21,45.24,45.03,45.14,109728.0,43.2607,43.2894,43.0885,43.1937,109728.0
2019-05-13 15:40:00,45.14,45.27,45.13,45.18,130667.0,43.1937,43.3181,43.1841,43.232,130667.0
2019-05-13 15:45:00,45.19,45.45,45.18,45.41,125425.0,43.2416,43.4904,43.232,43.4521,125425.0
2019-05-13 15:50:00,45.42,45.46,45.23,45.46,410173.0,43.4616,43.4999,43.2798,43.4999,410173.0
2019-05-13 15:55:00,45.45,45.55,45.33,45.4,672367.0,43.4904,43.586,43.3755,43.4425,672367.0
2019-05-14 09:30:00,45.91,46.1,45.82,46.04,251906.0,43.9305,44.1123,43.8444,44.0549,251906.0
2019-05-14 09:35:00,46.02,46.22,45.99,46.14,174815.0,44.0358,44.2272,44.0071,44.1506,174815.0
2019-05-14 09:40:00,46.14,46.32,46.14,46.32,120289.0,44.1506,44.3228,44.1506,44.3228,120289.0
2019-05-14 09:45:00,46.31,46.36,45.91,45.92,193911.0,44.3133,44.3611,43.9305,43.9401,193911.0
2019-05-14 09:50:00,45.91,46.08,45.83,46.05,105780.0,43.9305,44.0932,43.854,44.0645,105780.0
2019-05-14 09:55:00,46.05,46.2,45.98,46.06,114230.0,44.0645,44.208,43.9975,44.0741,114230.0
2019-05-14 10:00:00,46.07,46.27,46.07,46.14,77475.0,44.0836,44.275,44.0836,44.1506,77475.0
2019-05-14 10:05:00,46.13,46.31,46.09,46.28,100384.0,44.141,44.3133,44.1028,44.2846,100384.0
2019-05-14 10:10:00,46.29,46.35,46.16,46.35,118665.0,44.2941,44.3515,44.1697,44.3515,118665.0
2019-05-14 10:15:00,46.35,46.56,46.32,46.54,187380.0,44.3515,44.5525,44.3228,44.5334,187380.0
2019-05-14 10:20:00,46.55,46.63,46.55,46.6,109878.0,44.5429,44.6195,44.5429,44.5908,109878.0
2019-05-14 10:25:00,46.61,46.66,46.55,46.6,59325.0,44.6003,44.6482,44.5429,44.5908,59325.0
2019-05-14 10:30:00,46.59,46.68,46.46,46.47,85181.0,44.5812,44.6673,44.4568,44.4664,85181.0
2019-05-14 10:35:00,46.47,46.62,46.46,46.59,70840.0,44.4664,44.6099,44.4568,44.5812,70840.0
2019-05-14 10:40:00,46.59,46.7,46.55,46.63,78679.0,44.5812,44.6865,44.5429,44.6195,78679.0
2019-05-14 10:45:00,46.62,46.69,46.56,46.56,45083.0,44.6099,44.6769,44.5525,44.5525,45083.0
2019-05-14 10:50:00,46.58,46.58,46.43,46.47,80113.0,44.5716,44.5716,44.4281,44.4664,80113.0
2019-05-14 10:55:00,46.48,46.6,46.48,46.56,75627.0,44.4759,44.5908,44.4759,44.5525,75627.0
2019-05-14 11:00:00,46.57,46.63,46.42,46.52,63619.0,44.5621,44.6195,44.4185,44.5142,63619.0
2019-05-14 11:05:00,46.52,46.7,46.52,46.63,59309.0,44.5142,44.6865,44.5142,44.6195,59309.0
2019-05-14 11:10:00,46.63,46.78,46.63,46.77,100250.0,44.6195,44.763,44.6195,44.7534,100250.0
2019-05-14 11:15:00,46.76,46.8,46.68,46.76,64502.0,44.7439,44.7821,44.6673,44.7439,64502.0
2019-05-14 11:20:00,46.75,46.96,46.73,46.94,172334.0,44.7343,44.9352,44.7152,44.9161,172334.0
2019-05-14 11:25:00,46.94,46.99,46.87,46.87,124663.0,44.9161,44.964,44.8491,44.8491,124663.0
2019-05-14 11:30:00,46.86,47.0,46.85,46.98,64761.0,44.8396,44.9735,44.83,44.9544,64761.0
2019-05-14 11:35:00,47.0,47.14,47.0,47.1,102546.0,44.9735,45.1075,44.9735,45.0692,102546.0
2019-05-14 11:40:00,47.09,47.15,47.03,47.04,69765.0,45.0596,45.1171,45.0022,45.0118,69765.0
2019-05-14 11:45:00,47.05,47.17,47.04,47.16,69561.0,45.0214,45.1362,45.0118,45.1266,69561.0
2019-05-14 11:50:00,47.16,47.21,47.09,47.16,64427.0,45.1266,45.1745,45.0596,45.1266,64427.0
2019-05-14 11:55:00,47.18,47.21,47.08,47.14,75355.0,45.1458,45.1745,45.0501,45.1075,75355.0
2019-05-14 12:00:00,47.13,47.22,47.13,47.21,60995.0,45.0979,45.184,45.0979,45.1745,60995.0
2019-05-14 12:05:00,47.21,47.24,47.07,47.08,74428.0,45.1745,45.2032,45.0405,45.0501,74428.0
2019-05-14 12:10:00,47.09,47.19,47.03,47.13,83829.0,45.0596,45.1553,45.0022,45.0979,83829.0
2019-05-14 12:15:00,47.13,47.13,46.94,46.97,80198.0,45.0979,45.0979,44.9161,44.9448,80198.0
2019-05-14 12:20:00,46.96,47.05,46.96,47.02,28246.0,44.9352,45.0214,44.9352,44.9927,28246.0
2019-05-14 12:25:00,47.03,47.06,46.94,46.94,40582.0,45.0022,45.0309,44.9161,44.9161,40582.0
2019-05-14 12:30:00,46.95,47.02,46.88,46.99,38960.0,44.9257,44.9927,44.8587,44.964,38960.0
2019-05-14 12:35:00,47.0,47.07,46.98,47.05,18769.0,44.9735,45.0405,44.9544,45.0214,18769.0
2019-05-14 12:40:00,47.06,47.1,47.04,47.06,52573.0,45.0309,45.0692,45.0118,45.0309,52573.0
2019-05-14 12:45:00,47.07,47.13,47.01,47.12,65149.0,45.0405,45.0979,44.9831,45.0883,65149.0
2019-05-14 12:50:00,47.1,47.1,47.03,47.07,17264.0,45.0692,45.0692,45.0022,45.0405,17264.0
2019-05-14 12:55:00,47.07,47.08,47.01,47.03,27518.0,45.0405,45.0501,44.9831,45.0022,27518.0
2019-05-14 13:00:00,47.04,47.13,47.03,47.11,32075.0,45.0118,45.0979,45.0022,45.0788,32075.0
2019-05-14 13:05:00,47.12,47.15,47.11,47.15,22562.0,45.0883,45.1171,45.0788,45.1171,22562.0
2019-05-14 13:10:00,47.15,47.31,47.14,47.28,56954.0,45.1171,45.2702,45.1075,45.2414,56954.0
2019-05-14 13:15:00,47.28,47.29,47.18,47.19,22534.0,45.2414,45.251,45.1458,45.1553,22534.0
2019-05-14 13:20:00,47.18,47.35,47.18,47.33,35068.0,45.1458,45.3084,45.1458,45.2893,35068.0
2019-05-14 13:25:00,47.34,47.34,47.27,47.28,21634.0,45.2989,45.2989,45.2319,45.2414,21634.0
2019-05-14 13:30:00,47.3,47.33,47.3,47.32,14061.0,45.2606,45.2893,45.2606,45.2797,14061.0
2019-05-14 13:35:00,47.32,47.35,47.3,47.33,14995.0,45.2797,45.3084,45.2606,45.2893,14995.0
2019-05-14 13:40:00,47.33,47.37,47.28,47.31,47628.0,45.2893,45.3276,45.2414,45.2702,47628.0
2019-05-14 13:45:00,47.31,47.34,47.27,47.34,17484.0,45.2702,45.2989,45.2319,45.2989,17484.0
2019-05-14 13:50:00,47.34,47.4,47.3,47.32,19061.0,45.2989,45.3563,45.2606,45.2797,19061.0
2019-05-14 13:55:00,47.33,47.34,47.27,47.28,32445.0,45.2893,45.2989,45.2319,45.2414,32445.0
2019-05-14 14:00:00,47.28,47.31,47.12,47.12,59007.0,45.2414,45.2702,45.0883,45.0883,59007.0
2019-05-14 14:05:00,47.13,47.19,47.02,47.18,46579.0,45.0979,45.1553,44.9927,45.1458,46579.0
2019-05-14 14:10:00,47.17,47.19,47.1,47.19,25781.0,45.1362,45.1553,45.0692,45.1553,25781.0
2019-05-14 14:15:00,47.18,47.27,47.17,47.24,28431.0,45.1458,45.2319,45.1362,45.2032,28431.0
2019-05-14 14:20:00,47.24,47.34,47.24,47.32,24022.0,45.2032,45.2989,45.2032,45.2797,24022.0
2019-05-14 14:25:00,47.31,47.37,47.27,47.29,41768.0,45.2702,45.3276,45.2319,45.251,41768.0
2019-05-14 14:30:00,47.3,47.31,47.19,47.26,41770.0,45.2606,45.2702,45.1553,45.2223,41770.0
2019-05-14 14:35:00,47.26,47.32,47.25,47.31,22307.0,45.2223,45.2797,45.2127,45.2702,22307.0
2019-05-14 14:40:00,47.31,47.32,47.27,47.31,28782.0,45.2702,45.2797,45.2319,45.2702,28782.0
2019-05-14 14:45:00,47.3,47.3,46.99,47.02,62218.0,45.2606,45.2606,44.964,44.9927,62218.0
2019-05-14 14:50:00,47.02,47.03,46.87,46.89,74227.0,44.9927,45.0022,44.8491,44.8683,74227.0
2019-05-14 14:55:00,46.9,47.03,46.9,46.99,82620.0,44.8778,45.0022,44.8778,44.964,82620.0
2019-05-14 15:00:00,46.99,47.11,46.93,47.08,46642.0,44.964,45.0788,44.9065,45.0501,46642.0
2019-05-14 15:05:00,47.09,47.23,47.03,47.22,61744.0,45.0596,45.1936,45.0022,45.184,61744.0
2019-05-14 15:10:00,47.21,47.21,47.01,47.09,49917.0,45.1745,45.1745,44.9831,45.0596,49917.0
2019-05-14 15:15:00,47.09,47.09,46.99,47.09,82877.0,45.0596,45.0596,44.964,45.0596,82877.0
2019-05-14 15:20:00,47.11,47.13,47.01,47.06,45075.0,45.0788,45.0979,44.9831,45.0309,45075.0
2019-05-14 15:25:00,47.06,47.14,47.04,47.06,48963.0,45.0309,45.1075,45.0118,45.0309,48963.0
2019-05-14 15:30:00,47.04,47.04,46.66,46.67,121327.0,45.0118,45.0118,44.6482,44.6577,121327.0
2019-05-14 15:35:00,46.69,46.79,46.66,46.74,75734.0,44.6769,44.7726,44.6482,44.7247,75734.0
2019-05-14 15:40:00,46.75,46.86,46.73,46.75,43965.0,44.7343,44.8396,44.7152,44.7343,43965.0
2019-05-14 15:45:00,46.75,46.79,46.59,46.75,112284.0,44.7343,44.7726,44.5812,44.7343,112284.0
2019-05-14 15:50:00,46.76,46.76,46.57,46.74,75759.0,44.7439,44.7439,44.5621,44.7247,75759.0
2019-05-14 15:55:00,46.74,46.78,46.45,46.47,119110.0,44.7247,44.763,44.4472,44.4664,119110.0
2019-05-15 09:30:00,45.69,45.8,45.55,45.77,258424.0,43.72,43.8253,43.586,43.7966,258424.0
2019-05-15 09:35:00,45.79,45.93,45.7,45.92,107981.0,43.8157,43.9497,43.7296,43.9401,107981.0
2019-05-15 09:40:00,45.89,45.93,45.67,45.82,92205.0,43.9114,43.9497,43.7009,43.8444,92205.0
2019-05-15 09:45:00,45.8,46.08,45.76,45.94,103846.0,43.8253,44.0932,43.787,43.9592,103846.0
2019-05-15 09:50:00,45.94,46.09,45.84,45.99,110548.0,43.9592,44.1028,43.8635,44.0071,110548.0
2019-05-15 09:55:00,45.97,46.11,45.97,46.0,78220.0,43.9879,44.1219,43.9879,44.0166,78220.0
2019-05-15 10:00:00,46.0,46.11,45.9,45.94,170627.0,44.0166,44.1219,43.9209,43.9592,170627.0
2019-05-15 10:05:00,45.94,46.02,45.82,45.98,62150.0,43.9592,44.0358,43.8444,43.9975,62150.0
2019-05-15 10:10:00,45.99,46.65,45.79,46.65,332009.0,44.0071,44.6386,43.8157,44.6386,332009.0
2019-05-15 10:15:00,46.63,46.73,46.25,46.4,187418.0,44.6195,44.7152,44.2559,44.3994,187418.0
2019-05-15 10:20:00,46.41,46.53,46.34,46.52,121393.0,44.409,44.5238,44.342,44.5142,121393.0
2019-05-15 10:25:00,46.54,46.89,46.52,46.84,180141.0,44.5334,44.8683,44.5142,44.8204,180141.0
2019-05-15 10:30:00,46.83,46.93,46.78,46.84,128899.0,44.8109,44.9065,44.763,44.8204,128899.0
2019-05-15 10:35:00,46.85,46.9,46.73,46.77,66422.0,44.83,44.8778,44.7152,44.7534,66422.0
2019-05-15 10:40:00,46.77,46.96,46.77,46.9,86602.0,44.7534,44.9352,44.7534,44.8778,86602.0
2019-05-15 10:45:00,46.9,46.95,46.81,46.95,53723.0,44.8778,44.9257,44.7917,44.9257,53723.0
2019-05-15 10:50:00,46.96,47.09,46.92,47.02,92573.0,44.9352,45.0596,44.897,44.9927,92573.0
2019-05-15 10:55:00,47.02,47.11,46.9,46.99,142393.0,44.9927,45.0788,44.8778,44.964,142393.0
2019-05-15 11:00:00,47.01,47.01,46.77,46.85,120309.0,44.9831,44.9831,44.7534,44.83,120309.0
2019-05-15 11:05:00,46.85,46.92,46.78,46.9,38204.0,44.83,44.897,44.763,44.8778,38204.0
2019-05-15 11:10:00,46.9,47.01,46.88,46.96,39852.0,44.8778,44.9831,44.8587,44.9352,39852.0
2019-05-15 11:15:00,46.94,47.03,46.9,47.03,40319.0,44.9161,45.0022,44.8778,45.0022,40319.0
2019-05-15 11:20:00,47.03,47.11,46.99,47.1,33554.0,45.0022,45.0788,44.964,45.0692,33554.0
2019-05-15 11:25:00,47.12,47.33,47.12,47.31,129693.0,45.0883,45.2893,45.0883,45.2702,129693.0
2019-05-15 11:30:00,47.33,47.37,47.23,47.35,58293.0,45.2893,45.3276,45.1936,45.3084,58293.0
2019-05-15 11:35:00,47.34,47.35,47.21,47.22,34402.0,45.2989,45.3084,45.1745,45.184,34402.0
2019-05-15 11:40:00,47.24,47.38,47.2,47.35,21005.0,45.2032,45.3371,45.1649,45.3084,21005.0
2019-05-15 11:45:00,47.35,47.37,47.25,47.29,32347.0,45.3084,45.3276,45.2127,45.251,32347.0
2019-05-15 11:50:00,47.29,47.48,47.26,47.4,72335.0,45.251,45.4328,45.2223,45.3563,72335.0
2019-05-15 11:55:00,47.39,47.47,47.38,47.42,37344.0,45.3467,45.4233,45.3371,45.3754,37344.0
2019-05-15 12:00:00,47.45,47.53,47.44,47.51,44316.0,45.4041,45.4807,45.3946,45.4615,44316.0
2019-05-15 12:05:00,47.52,47.6,47.46,47.54,94798.0,45.4711,45.5477,45.4137,45.4902,94798.0
2019-05-15 12:10:00,47.51,47.51,47.39,47.47,48913.0,45.4615,45.4615,45.3467,45.4233,48913.0
2019-05-15 12:15:00,47.47,47.47,47.31,47.33,41144.0,45.4233,45.4233,45.2702,45.2893,41144.0
2019-05-15 12:20:00,47.32,47.41,47.28,47.29,41427.0,45.2797,45.3658,45.2414,45.251,41427.0
2019-05-15 12:25:00,47.29,47.34,47.26,47.34,34127.0,45.251,45.2989,45.2223,45.2989,34127.0
2019-05-15 12:30:00,47.35,47.4,47.3,47.37,28245.0,45.3084,45.3563,45.2606,45.3276,28245.0
2019-05-15 12:35:00,47.36,47.36,47.27,47.32,21180.0,45.318,45.318,45.2319,45.2797,21180.0
2019-05-15 12:40:00,47.35,47.41,47.33,47.41,35142.0,45.3084,45.3658,45.2893,45.3658,35142.0
2019-05-15 12:45:00,47.41,47.48,47.41,47.46,48166.0,45.3658,45.4328,45.3658,45.4137,48166.0
2019-05-15 12:50:00,47.47,47.47,47.34,47.35,27907.0,45.4233,45.4233,45.2989,45.3084,27907.0
2019-05-15 12:55:00,47.36,47.37,47.2,47.28,65464.0,45.318,45.3276,45.1649,45.2414,65464.0
2019-05-15 13:00:00,47.28,47.37,47.27,47.34,26743.0,45.2414,45.3276,45.2319,45.2989,26743.0
2019-05-15 13:05:00,47.36,47.41,47.29,47.31,33615.0,45.318,45.3658,45.251,45.2702,33615.0
2019-05-15 13:10:00,47.33,47.38,47.32,47.32,27043.0,45.2893,45.3371,45.2797,45.2797,27043.0
2019-05-15 13:15:00,47.32,47.37,47.23,47.25,31852.0,45.2797,45.3276,45.1936,45.2127,31852.0
2019-05-15 13:20:00,47.25,47.28,47.21,47.22,28508.0,45.2127,45.2414,45.1745,45.184,28508.0
2019-05-15 13:25:00,47.23,47.31,47.23,47.29,11177.0,45.1936,45.2702,45.1936,45.251,11177.0
2019-05-15 13:30:00,47.3,47.44,47.29,47.43,23110.0,45.2606,45.3946,45.251,45.385,23110.0
2019-05-15 13:35:00,47.43,47.51,47.41,47.5,27305.0,45.385,45.4615,45.3658,45.452,27305.0
2019-05-15 13:40:00,47.5,47.5,47.41,47.42,16600.0,45.452,45.452,45.3658,45.3754,16600.0
2019-05-15 13:45:00,47.43,47.55,47.42,47.55,17316.0,45.385,45.4998,45.3754,45.4998,17316.0
2019-05-15 13:50:00,47.55,47.55,47.48,47.5,21800.0,45.4998,45.4998,45.4328,45.452,21800.0
2019-05-15 13:55:00,47.51,47.59,47.5,47.57,13606.0,45.4615,45.5381,45.452,45.5189,13606.0
2019-05-15 14:00:00,47.54,47.62,47.53,47.58,73199.0,45.4902,45.5668,45.4807,45.5285,73199.0
2019-05-15 14:05:00,47.59,47.64,47.54,47.56,33360.0,45.5381,45.5859,45.4902,45.5094,33360.0
2019-05-15 14:10:00,47.56,47.67,47.55,47.65,46665.0,45.5094,45.6146,45.4998,45.5955,46665.0
2019-05-15 14:15:00,47.65,47.65,47.58,47.61,25596.0,45.5955,45.5955,45.5285,45.5572,25596.0
2019-05-15 14:20:00,47.63,47.68,47.63,47.66,15463.0,45.5764,45.6242,45.5764,45.6051,15463.0
2019-05-15 14:25:00,47.68,47.68,47.57,47.62,14225.0,45.6242,45.6242,45.5189,45.5668,14225.0
2019-05-15 14:30:00,47.62,47.66,47.58,47.63,22362.0,45.5668,45.6051,45.5285,45.5764,22362.0
2019-05-15 14:35:00,47.63,47.64,47.56,47.62,13815.0,45.5764,45.5859,45.5094,45.5668,13815.0
2019-05-15 14:40:00,47.63,47.64,47.6,47.63,11325.0,45.5764,45.5859,45.5477,45.5764,11325.0
2019-05-15 14:45:00,47.64,47.71,47.64,47.7,20049.0,45.5859,45.6529,45.5859,45.6433,20049.0
2019-05-15 14:50:00,47.72,47.72,47.5,47.5,57011.0,45.6625,45.6625,45.452,45.452,57011.0
2019-05-15 14:55:00,47.52,47.53,47.48,47.49,36193.0,45.4711,45.4807,45.4328,45.4424,36193.0
2019-05-15 15:00:00,47.49,47.54,47.42,47.46,50122.0,45.4424,45.4902,45.3754,45.4137,50122.0
2019-05-15 15:05:00,47.44,47.53,47.44,47.51,59078.0,45.3946,45.4807,45.3946,45.4615,59078.0
2019-05-15 15:10:00,47.52,47.55,47.45,47.53,51007.0,45.4711,45.4998,45.4041,45.4807,51007.0
2019-05-15 15:15:00,47.53,47.57,47.5,47.56,35311.0,45.4807,45.5189,45.452,45.5094,35311.0
2019-05-15 15:20:00,47.58,47.68,47.56,47.67,32847.0,45.5285,45.6242,45.5094,45.6146,32847.0
2019-05-15 15:25:00,47.67,47.71,47.63,47.67,59733.0,45.6146,45.6529,45.5764,45.6146,59733.0
2019-05-15 15:30:00,47.67,47.72,47.57,47.61,69532.0,45.6146,45.6625,45.5189,45.5572,69532.0
2019-05-15 15:35:00,47.62,47.65,47.5,47.56,70580.0,45.5668,45.5955,45.452,45.5094,70580.0
2019-05-15 15:40:00,47.55,47.56,47.49,47.51,50578.0,45.4998,45.5094,45.4424,45.4615,50578.0
2019-05-15 15:45:00,47.5,47.52,47.43,47.44,57291.0,45.452,45.4711,45.385,45.3946,57291.0
2019-05-15 15:50:00,47.44,47.56,47.44,47.52,84526.0,45.3946,45.5094,45.3946,45.4711,84526.0
2019-05-15 15:55:00,47.52,47.55,47.34,47.39,269241.0,45.4711,45.4998,45.2989,45.3467,269241.0
2019-05-16 09:30:00,47.74,47.93,47.73,47.92,146097.0,45.6816,45.8634,45.672,45.8539,146097.0
2019-05-16 09:35:00,47.94,48.11,47.85,48.09,153127.0,45.873,46.0357,45.7869,46.0165,153127.0
2019-05-16 09:40:00,48.11,48.33,48.1,48.28,153893.0,46.0357,46.2462,46.0261,46.1983,153893.0
2019-05-16 09:45:00,48.28,48.43,48.28,48.4,94103.0,46.1983,46.3419,46.1983,46.3132,94103.0
2019-05-16 09:50:00,48.42,48.6,48.4,48.54,113385.0,46.3323,46.5045,46.3132,46.4471,113385.0
2019-05-16 09:55:00,48.55,48.72,48.53,48.66,118342.0,46.4567,46.6194,46.4376,46.5619,118342.0
2019-05-16 10:00:00,48.67,48.72,48.63,48.7,72931.0,46.5715,46.6194,46.5332,46.6002,72931.0
2019-05-16 10:05:00,48.7,48.77,48.64,48.71,80410.0,46.6002,46.6672,46.5428,46.6098,80410.0
2019-05-16 10:10:00,48.7,48.73,48.62,48.66,59992.0,46.6002,46.6289,46.5237,46.5619,59992.0
2019-05-16 10:15:00,48.64,48.86,48.64,48.85,107657.0,46.5428,46.7533,46.5428,46.7438,107657.0
2019-05-16 10:20:00,48.84,48.92,48.81,48.88,37255.0,46.7342,46.8107,46.7055,46.7725,37255.0
2019-05-16 10:25:00,48.89,49.03,48.86,49.02,67538.0,46.782,46.916,46.7533,46.9064,67538.0
2019-05-16 10:30:00,49.01,49.05,48.9,48.95,86868.0,46.8969,46.9351,46.7916,46.8394,86868.0
2019-05-16 10:35:00,48.95,48.99,48.91,48.97,35433.0,46.8394,46.8777,46.8012,46.8586,35433.0
2019-05-16 10:40:00,48.97,49.1,48.96,49.04,53639.0,46.8586,46.983,46.849,46.9256,53639.0
2019-05-16 10:45:00,49.03,49.05,48.96,49.02,34976.0,46.916,46.9351,46.849,46.9064,34976.0
2019-05-16 10:50:00,49.02,49.11,48.98,49.06,64407.0,46.9064,46.9925,46.8682,46.9447,64407.0
2019-05-16 10:55:00,49.07,49.12,49.05,49.1,36409.0,46.9543,47.0021,46.9351,46.983,36409.0
2019-05-16 11:00:00,49.11,49.17,49.01,49.03,107866.0,46.9925,47.05,46.8969,46.916,107866.0
2019-05-16 11:05:00,49.01,49.05,48.94,48.96,39806.0,46.8969,46.9351,46.8299,46.849,39806.0
2019-05-16 11:10:00,48.97,49.05,48.93,49.05,82609.0,46.8586,46.9351,46.8203,46.9351,82609.0
2019-05-16 11:15:00,49.07,49.19,49.04,49.16,64933.0,46.9543,47.0691,46.9256,47.0404,64933.0
2019-05-16 11:20:00,49.16,49.25,49.1,49.1,67426.0,47.0404,47.1265,46.983,46.983,67426.0
2019-05-16 11:25:00,49.13,49.19,49.12,49.13,35277.0,47.0117,47.0691,47.0021,47.0117,35277.0
2019-05-16 11:30:00,49.13,49.21,49.09,49.2,54309.0,47.0117,47.0882,46.9734,47.0787,54309.0
2019-05-16 11:35:00,49.21,49.27,49.2,49.23,27349.0,47.0882,47.1456,47.0787,47.1074,27349.0
2019-05-16 11:40:00,49.23,49.34,49.23,49.33,36198.0,47.1074,47.2126,47.1074,47.2031,36198.0
2019-05-16 11:45:00,49.34,49.35,49.21,49.22,30316.0,47.2126,47.2222,47.0882,47.0978,30316.0
2019-05-16 11:50:00,49.23,49.29,49.18,49.19,22053.0,47.1074,47.1648,47.0595,47.0691,22053.0
2019-05-16 11:55:00,49.2,49.27,49.2,49.24,37390.0,47.0787,47.1456,47.0787,47.1169,37390.0
2019-05-16 12:00:00,49.24,49.26,49.18,49.22,27915.0,47.1169,47.1361,47.0595,47.0978,27915.0
2019-05-16 12:05:00,49.22,49.22,49.18,49.21,18237.0,47.0978,47.0978,47.0595,47.0882,18237.0
2019-05-16 12:10:00,49.21,49.29,49.2,49.28,21458.0,47.0882,47.1648,47.0787,47.1552,21458.0
2019-05-16 12:15:00,49.29,49.43,49.29,49.39,66166.0,47.1648,47.2987,47.1648,47.2605,66166.0
2019-05-16 12:20:00,49.39,49.4,49.29,49.3,45265.0,47.2605,47.27,47.1648,47.1744,45265.0
2019-05-16 12:25:00,49.31,49.33,49.24,49.25,46829.0,47.1839,47.2031,47.1169,47.1265,46829.0
2019-05-16 12:30:00,49.25,49.32,49.23,49.31,46143.0,47.1265,47.1935,47.1074,47.1839,46143.0
2019-05-16 12:35:00,49.3,49.3,49.17,49.2,32663.0,47.1744,47.1744,47.05,47.0787,32663.0
2019-05-16 12:40:00,49.2,49.21,49.11,49.14,49241.0,47.0787,47.0882,46.9925,47.0213,49241.0
2019-05-16 12:45:00,49.14,49.18,49.06,49.1,54436.0,47.0213,47.0595,46.9447,46.983,54436.0
2019-05-16 12:50:00,49.1,49.11,49.03,49.08,75834.0,46.983,46.9925,46.916,46.9638,75834.0
2019-05-16 12:55:00,49.08,49.15,49.05,49.11,68861.0,46.9638,47.0308,46.9351,46.9925,68861.0
2019-05-16 13:00:00,49.11,49.18,48.97,49.0,70243.0,46.9925,47.0595,46.8586,46.8873,70243.0
2019-05-16 13:05:00,49.01,49.12,48.95,49.06,44379.0,46.8969,47.0021,46.8394,46.9447,44379.0
2019-05-16 13:10:00,49.06,49.16,49.06,49.12,34363.0,46.9447,47.0404,46.9447,47.0021,34363.0
2019-05-16 13:15:00,49.13,49.19,49.12,49.18,16003.0,47.0117,47.0691,47.0021,47.0595,16003.0
2019-05-16 13:20:00,49.18,49.21,49.11,49.11,20422.0,47.0595,47.0882,46.9925,46.9925,20422.0
2019-05-16 13:25:00,49.1,49.18,49.09,49.13,19437.0,46.983,47.0595,46.9734,47.0117,19437.0
2019-05-16 13:30:00,49.11,49.14,49.06,49.08,31949.0,46.9925,47.0213,46.9447,46.9638,31949.0
2019-05-16 13:35:00,49.08,49.11,48.99,49.01,22823.0,46.9638,46.9925,46.8777,46.8969,22823.0
2019-05-16 13:40:00,49.02,49.04,48.93,48.95,36552.0,46.9064,46.9256,46.8203,46.8394,36552.0
2019-05-16 13:45:00,48.95,48.97,48.84,48.87,57776.0,46.8394,46.8586,46.7342,46.7629,57776.0
2019-05-16 13:50:00,48.85,48.92,48.81,48.87,27555.0,46.7438,46.8107,46.7055,46.7629,27555.0
2019-05-16 13:55:00,48.86,48.94,48.82,48.9,44823.0,46.7533,46.8299,46.715,46.7916,44823.0
2019-05-16 14:00:00,48.87,48.95,48.82,48.88,40010.0,46.7629,46.8394,46.715,46.7725,40010.0
2019-05-16 14:05:00,48.89,48.95,48.84,48.85,19981.0,46.782,46.8394,46.7342,46.7438,19981.0
2019-05-16 14:10:00,48.82,48.9,48.77,48.9,43511.0,46.715,46.7916,46.6672,46.7916,43511.0
2019-05-16 14:15:00,48.9,49.0,48.89,48.98,57947.0,46.7916,46.8873,46.782,46.8682,57947.0
2019-05-16 14:20:00,48.96,49.05,48.91,49.05,34004.0,46.849,46.9351,46.8012,46.9351,34004.0
2019-05-16 14:25:00,49.05,49.13,49.02,49.13,44237.0,46.9351,47.0117,46.9064,47.0117,44237.0
2019-05-16 14:30:00,49.12,49.16,49.07,49.09,34683.0,47.0021,47.0404,46.9543,46.9734,34683.0
2019-05-16 14:35:00,49.1,49.15,49.08,49.15,28795.0,46.983,47.0308,46.9638,47.0308,28795.0
2019-05-16 14:40:00,49.16,49.16,49.07,49.1,18740.0,47.0404,47.0404,46.9543,46.983,18740.0
2019-05-16 14:45:00,49.1,49.15,49.07,49.07,12963.0,46.983,47.0308,46.9543,46.9543,12963.0
2019-05-16 14:50:00,49.08,49.09,48.89,48.89,36147.0,46.9638,46.9734,46.782,46.782,36147.0
2019-05-16 14:55:00,48.89,49.0,48.85,48.98,71173.0,46.782,46.8873,46.7438,46.8682,71173.0
2019-05-16 15:00:00,48.95,48.95,48.8,48.86,85166.0,46.8394,46.8394,46.6959,46.7533,85166.0
2019-05-16 15:05:00,48.88,48.9,48.69,48.75,96812.0,46.7725,46.7916,46.5907,46.6481,96812.0
2019-05-16 15:10:00,48.74,48.8,48.7,48.74,35996.0,46.6385,46.6959,46.6002,46.6385,35996.0
2019-05-16 15:15:00,48.73,48.74,48.65,48.66,27784.0,46.6289,46.6385,46.5524,46.5619,27784.0
2019-05-16 15:20:00,48.67,48.77,48.66,48.75,25560.0,46.5715,46.6672,46.5619,46.6481,25560.0
2019-05-16 15:25:00,48.76,48.83,48.73,48.81,36282.0,46.6576,46.7246,46.6289,46.7055,36282.0
2019-05-16 15:30:00,48.78,48.78,48.61,48.71,53370.0,46.6768,46.6768,46.5141,46.6098,53370.0
2019-05-16 15:35:00,48.73,48.75,48.56,48.58,99987.0,46.6289,46.6481,46.4663,46.4854,99987.0
2019-05-16 15:40:00,48.61,48.61,48.4,48.44,169305.0,46.5141,46.5141,46.3132,46.3514,169305.0
2019-05-16 15:45:00,48.44,48.53,48.37,48.5,88086.0,46.3514,46.4376,46.2845,46.4088,88086.0
2019-05-16 15:50:00,48.5,48.55,48.39,48.5,71099.0,46.4088,46.4567,46.3036,46.4088,71099.0
2019-05-16 15:55:00,48.49,48.64,48.47,48.64,132384.0,46.3993,46.5428,46.3801,46.5428,132384.0
2019-05-17 09:30:00,47.39,47.8,47.37,47.67,246551.0,45.3467,45.739,45.3276,45.6146,246551.0
2019-05-17 09:35:00,47.68,47.9,47.67,47.88,129412.0,45.6242,45.8347,45.6146,45.8156,129412.0
2019-05-17 09:40:00,47.88,48.09,47.87,47.9,151231.0,45.8156,46.0165,45.806,45.8347,151231.0
2019-05-17 09:45:00,47.93,48.08,47.93,48.02,145732.0,45.8634,46.007,45.8634,45.9495,145732.0
2019-05-17 09:50:00,48.01,48.01,47.63,47.72,147005.0,45.94,45.94,45.5764,45.6625,147005.0
2019-05-17 09:55:00,47.71,47.83,47.65,47.78,75676.0,45.6529,45.7677,45.5955,45.7199,75676.0
2019-05-17 10:00:00,47.76,48.04,47.75,47.81,142799.0,45.7008,45.9687,45.6912,45.7486,142799.0
2019-05-17 10:05:00,47.81,47.93,47.74,47.87,67601.0,45.7486,45.8634,45.6816,45.806,67601.0
2019-05-17 10:10:00,47.88,47.94,47.64,47.69,70043.0,45.8156,45.873,45.5859,45.6338,70043.0
2019-05-17 10:15:00,47.69,48.03,47.62,48.01,139468.0,45.6338,45.9591,45.5668,45.94,139468.0
2019-05-17 10:20:00,48.02,48.24,47.98,48.23,135500.0,45.9495,46.1601,45.9113,46.1505,135500.0
2019-05-17 10:25:00,48.23,48.38,48.14,48.26,144186.0,46.1505,46.294,46.0644,46.1792,144186.0
2019-05-17 10:30:00,48.26,48.35,48.23,48.32,46340.0,46.1792,46.2653,46.1505,46.2366,46340.0
2019-05-17 10:35:00,48.3,48.3,48.1,48.17,53637.0,46.2175,46.2175,46.0261,46.0931,53637.0
2019-05-17 10:40:00,48.21,48.39,48.2,48.35,107042.0,46.1314,46.3036,46.1218,46.2653,107042.0
2019-05-17 10:45:00,48.38,48.45,48.33,48.44,58298.0,46.294,46.361,46.2462,46.3514,58298.0
2019-05-17 10:50:00,48.45,48.73,48.43,48.72,134935.0,46.361,46.6289,46.3419,46.6194,134935.0
2019-05-17 10:55:00,48.72,49.02,48.69,48.85,157432.0,46.6194,46.9064,46.5907,46.7438,157432.0
2019-05-17 11:00:00,48.86,49.03,48.85,48.93,92269.0,46.7533,46.916,46.7438,46.8203,92269.0
2019-05-17 11:05:00,48.93,49.11,48.92,49.04,91038.0,46.8203,46.9925,46.8107,46.9256,91038.0
2019-05-17 11:10:00,49.04,49.11,49.02,49.04,40189.0,46.9256,46.9925,46.9064,46.9256,40189.0
2019-05-17 11:15:00,49.04,49.11,48.87,48.91,64744.0,46.9256,46.9925,46.7629,46.8012,64744.0
2019-05-17 11:20:00,48.9,48.97,48.87,48.92,45036.0,46.7916,46.8586,46.7629,46.8107,45036.0
2019-05-17 11:25:00,48.92,48.95,48.84,48.87,47994.0,46.8107,46.8394,46.7342,46.7629,47994.0
2019-05-17 11:30:00,48.88,48.89,48.69,48.75,84652.0,46.7725,46.782,46.5907,46.6481,84652.0
2019-05-17 11:35:00,48.73,48.75,48.61,48.62,44579.0,46.6289,46.6481,46.5141,46.5237,44579.0
2019-05-17 11:40:00,48.61,48.61,48.41,48.5,100635.0,46.5141,46.5141,46.3227,46.4088,100635.0
2019-05-17 11:45:00,48.53,48.61,48.47,48.48,34235.0,46.4376,46.5141,46.3801,46.3897,34235.0
2019-05-17 11:50:00,48.47,48.6,48.38,48.6,51514.0,46.3801,46.5045,46.294,46.5045,51514.0
2019-05-17 11:55:00,48.61,48.62,48.5,48.6,22158.0,46.5141,46.5237,46.4088,46.5045,22158.0
2019-05-17 12:00:00,48.55,48.6,48.42,48.44,36167.0,46.4567,46.5045,46.3323,46.3514,36167.0
2019-05-17 12:05:00,48.43,48.43,48.22,48.34,87064.0,46.3419,46.3419,46.1409,46.2557,87064.0
2019-05-17 12:10:00,48.33,48.36,48.21,48.21,34785.0,46.2462,46.2749,46.1314,46.1314,34785.0
2019-05-17 12:15:00,48.2,48.41,48.19,48.37,49443.0,46.1218,46.3227,46.1122,46.2845,49443.0
2019-05-17 12:20:00,48.39,48.45,48.34,48.38,20844.0,46.3036,46.361,46.2557,46.294,20844.0
2019-05-17 12:25:00,48.36,48.43,48.27,48.34,30720.0,46.2749,46.3419,46.1888,46.2557,30720.0
2019-05-17 12:30:00,48.33,48.36,48.21,48.27,37264.0,46.2462,46.2749,46.1314,46.1888,37264.0
2019-05-17 12:35:00,48.33,48.37,48.25,48.34,35807.0,46.2462,46.2845,46.1696,46.2557,35807.0
2019-05-17 12:40:00,48.34,48.56,48.32,48.53,102527.0,46.2557,46.4663,46.2366,46.4376,102527.0
2019-05-17 12:45:00,48.55,48.56,48.48,48.55,40850.0,46.4567,46.4663,46.3897,46.4567,40850.0
2019-05-17 12:50:00,48.53,48.6,48.46,48.59,56303.0,46.4376,46.5045,46.3706,46.495,56303.0
2019-05-17 12:55:00,48.59,48.59,48.49,48.51,27591.0,46.495,46.495,46.3993,46.4184,27591.0
2019-05-17 13:00:00,48.51,48.6,48.47,48.5,25394.0,46.4184,46.5045,46.3801,46.4088,25394.0
2019-05-17 13:05:00,48.5,48.65,48.5,48.65,35608.0,46.4088,46.5524,46.4088,46.5524,35608.0
2019-05-17 13:10:00,48.66,48.7,48.59,48.63,80535.0,46.5619,46.6002,46.495,46.5332,80535.0
2019-05-17 13:15:00,48.64,48.75,48.63,48.68,37655.0,46.5428,46.6481,46.5332,46.5811,37655.0
2019-05-17 13:20:00,48.67,48.75,48.67,48.68,20988.0,46.5715,46.6481,46.5715,46.5811,20988.0
2019-05-17 13:25:00,48.68,48.69,48.53,48.53,40695.0,46.5811,46.5907,46.4376,46.4376,40695.0
2019-05-17 13:30:00,48.54,48.61,48.43,48.6,55888.0,46.4471,46.5141,46.3419,46.5045,55888.0
2019-05-17 13:35:00,48.61,48.67,48.6,48.64,14985.0,46.5141,46.5715,46.5045,46.5428,14985.0
2019-05-17 13:40:00,48.66,48.71,48.48,48.58,83889.0,46.5619,46.6098,46.3897,46.4854,83889.0
2019-05-17 13:45:00,48.58,48.66,48.5,48.63,33091.0,46.4854,46.5619,46.4088,46.5332,33091.0
2019-05-17 13:50:00,48.64,48.64,48.57,48.63,28693.0,46.5428,46.5428,46.4758,46.5332,28693.0
2019-05-17 13:55:00,48.61,48.68,48.59,48.67,18394.0,46.5141,46.5811,46.495,46.5715,18394.0
2019-05-17 14:00:00,48.65,48.73,48.59,48.63,31285.0,46.5524,46.6289,46.495,46.5332,31285.0
2019-05-17 14:05:00,48.64,48.64,48.51,48.59,35327.0,46.5428,46.5428,46.4184,46.495,35327.0
2019-05-17 14:10:00,48.6,48.61,48.45,48.52,27817.0,46.5045,46.5141,46.361,46.428,27817.0
2019-05-17 14:15:00,48.53,48.54,48.45,48.52,15841.0,46.4376,46.4471,46.361,46.428,15841.0
2019-05-17 14:20:00,48.52,48.55,48.46,48.52,13275.0,46.428,46.4567,46.3706,46.428,13275.0
2019-05-17 14:25:00,48.51,48.52,48.43,48.49,19597.0,46.4184,46.428,46.3419,46.3993,19597.0
2019-05-17 14:30:00,48.49,48.49,48.4,48.4,14572.0,46.3993,46.3993,46.3132,46.3132,14572.0
2019-05-17 14:35:00,48.4,48.52,48.4,48.45,18618.0,46.3132,46.428,46.3132,46.361,18618.0
2019-05-17 14:40:00,48.45,48.47,48.36,48.47,38031.0,46.361,46.3801,46.2749,46.3801,38031.0
2019-05-17 14:45:00,48.47,48.51,48.46,48.51,7975.0,46.3801,46.4184,46.3706,46.4184,7975.0
2019-05-17 14:50:00,48.52,48.56,48.5,48.5,23992.0,46.428,46.4663,46.4088,46.4088,23992.0
2019-05-17 14:55:00,48.48,48.58,48.48,48.55,8667.0,46.3897,46.4854,46.3897,46.4567,8667.0
2019-05-17 15:00:00,48.54,48.58,48.09,48.11,148108.0,46.4471,46.4854,46.0165,46.0357,148108.0
2019-05-17 15:05:00,48.12,48.13,47.86,47.87,169031.0,46.0452,46.0548,45.7964,45.806,169031.0
2019-05-17 15:10:00,47.85,47.95,47.74,47.91,155982.0,45.7869,45.8826,45.6816,45.8443,155982.0
2019-05-17 15:15:00,47.88,47.91,47.71,47.79,79394.0,45.8156,45.8443,45.6529,45.7295,79394.0
2019-05-17 15:20:00,47.78,47.98,47.75,47.94,95156.0,45.7199,45.9113,45.6912,45.873,95156.0
2019-05-17 15:25:00,47.92,48.07,47.84,48.04,69199.0,45.8539,45.9974,45.7773,45.9687,69199.0
2019-05-17 15:30:00,48.02,48.02,47.79,47.89,57016.0,45.9495,45.9495,45.7295,45.8251,57016.0
2019-05-17 15:35:00,47.88,47.99,47.76,47.76,44475.0,45.8156,45.9208,45.7008,45.7008,44475.0
2019-05-17 15:40:00,47.75,48.02,47.6,47.88,140571.0,45.6912,45.9495,45.5477,45.8156,140571.0
2019-05-17 15:45:00,47.89,47.92,47.64,47.79,128870.0,45.8251,45.8539,45.5859,45.7295,128870.0
2019-05-17 15:50:00,47.79,47.93,47.68,47.79,129280.0,45.7295,45.8634,45.6242,45.7295,129280.0
2019-05-17 15:55:00,47.79,47.99,47.75,47.75,279384.0,45.7295,45.9208,45.6912,45.6912,279384.0
2019-05-20 09:30:00,46.82,46.91,46.7,46.82,209333.0,44.8013,44.8874,44.6865,44.8013,209333.0
2019-05-20 09:35:00,46.8,46.84,46.38,46.55,196961.0,44.7821,44.8204,44.3803,44.5429,196961.0
2019-05-20 09:40:00,46.53,46.76,46.46,46.72,166048.0,44.5238,44.7439,44.4568,44.7056,166048.0
2019-05-20 09:45:00,46.73,47.05,46.72,46.81,177385.0,44.7152,45.0214,44.7056,44.7917,177385.0
2019-05-20 09:50:00,46.78,46.81,46.57,46.75,104065.0,44.763,44.7917,44.5621,44.7343,104065.0
2019-05-20 09:55:00,46.78,47.14,46.78,47.01,126529.0,44.763,45.1075,44.763,44.9831,126529.0
2019-05-20 10:00:00,47.03,47.04,46.81,46.92,77922.0,45.0022,45.0118,44.7917,44.897,77922.0
2019-05-20 10:05:00,46.91,47.14,46.9,47.06,74849.0,44.8874,45.1075,44.8778,45.0309,74849.0
2019-05-20 10:10:00,47.06,47.16,46.91,47.04,73856.0,45.0309,45.1266,44.8874,45.0118,73856.0
2019-05-20 10:15:00,47.02,47.13,46.96,47.01,65677.0,44.9927,45.0979,44.9352,44.9831,65677.0
2019-05-20 10:20:00,47.0,47.23,46.98,47.22,68458.0,44.9735,45.1936,44.9544,45.184,68458.0
2019-05-20 10:25:00,47.2,47.37,47.19,47.26,141523.0,45.1649,45.3276,45.1553,45.2223,141523.0
2019-05-20 10:30:00,47.26,47.44,47.18,47.44,74787.0,45.2223,45.3946,45.1458,45.3946,74787.0
2019-05-20 10:35:00,47.44,47.49,47.34,47.38,57668.0,45.3946,45.4424,45.2989,45.3371,57668.0
2019-05-20 10:40:00,47.4,47.48,47.26,47.28,82469.0,45.3563,45.4328,45.2223,45.2414,82469.0
2019-05-20 10:45:00,47.29,47.32,47.16,47.18,106839.0,45.251,45.2797,45.1266,45.1458,106839.0
2019-05-20 10:50:00,47.18,47.25,47.12,47.15,67872.0,45.1458,45.2127,45.0883,45.1171,67872.0
2019-05-20 10:55:00,47.15,47.41,47.15,47.36,38704.0,45.1171,45.3658,45.1171,45.318,38704.0
2019-05-20 11:00:00,47.4,47.46,47.13,47.17,79255.0,45.3563,45.4137,45.0979,45.1362,79255.0
2019-05-20 11:05:00,47.16,47.2,47.04,47.08,62816.0,45.1266,45.1649,45.0118,45.0501,62816.0
2019-05-20 11:10:00,47.06,47.24,47.06,47.13,54604.0,45.0309,45.2032,45.0309,45.0979,54604.0
2019-05-20 11:15:00,47.12,47.15,47.0,47.05,35561.0,45.0883,45.1171,44.9735,45.0214,35561.0
2019-05-20 11:20:00,47.03,47.09,46.95,47.08,53578.0,45.0022,45.0596,44.9257,45.0501,53578.0
2019-05-20 11:25:00,47.04,47.2,47.01,47.11,35958.0,45.0118,45.1649,44.9831,45.0788,35958.0
2019-05-20 11:30:00,47.15,47.31,47.14,47.21,56142.0,45.1171,45.2702,45.1075,45.1745,56142.0
2019-05-20 11:35:00,47.19,47.19,46.91,46.96,60772.0,45.1553,45.1553,44.8874,44.9352,60772.0
2019-05-20 11:40:00,46.97,47.06,46.94,47.04,23101.0,44.9448,45.0309,44.9161,45.0118,23101.0
2019-05-20 11:45:00,47.08,47.23,47.08,47.18,51766.0,45.0501,45.1936,45.0501,45.1458,51766.0
2019-05-20 11:50:00,47.18,47.25,47.08,47.1,33927.0,45.1458,45.2127,45.0501,45.0692,33927.0
2019-05-20 11:55:00,47.1,47.15,46.98,47.1,35027.0,45.0692,45.1171,44.9544,45.0692,35027.0
2019-05-20 12:00:00,47.09,47.21,47.01,47.17,50044.0,45.0596,45.1745,44.9831,45.1362,50044.0
2019-05-20 12:05:00,47.16,47.26,47.15,47.21,26711.0,45.1266,45.2223,45.1171,45.1745,26711.0
2019-05-20 12:10:00,47.2,47.33,47.2,47.32,44855.0,45.1649,45.2893,45.1649,45.2797,44855.0
2019-05-20 12:15:00,47.32,47.4,47.31,47.34,34278.0,45.2797,45.3563,45.2702,45.2989,34278.0
2019-05-20 12:20:00,47.34,47.37,47.28,47.31,28499.0,45.2989,45.3276,45.2414,45.2702,28499.0
2019-05-20 12:25:00,47.34,47.35,47.16,47.17,28249.0,45.2989,45.3084,45.1266,45.1362,28249.0
2019-05-20 12:30:00,47.17,47.21,47.0,47.07,77087.0,45.1362,45.1745,44.9735,45.0405,77087.0
2019-05-20 12:35:00,47.1,47.28,47.09,47.26,27593.0,45.0692,45.2414,45.0596,45.2223,27593.0
2019-05-20 12:40:00,47.24,47.24,47.1,47.11,30281.0,45.2032,45.2032,45.0692,45.0788,30281.0
2019-05-20 12:45:00,47.09,47.16,47.07,47.08,24259.0,45.0596,45.1266,45.0405,45.0501,24259.0
2019-05-20 12:50:00,47.09,47.16,47.0,47.0,23924.0,45.0596,45.1266,44.9735,44.9735,23924.0
2019-05-20 12:55:00,46.99,47.02,46.9,46.92,34019.0,44.964,44.9927,44.8778,44.897,34019.0
2019-05-20 13:00:00,46.93,46.98,46.83,46.86,46506.0,44.9065,44.9544,44.8109,44.8396,46506.0
2019-05-20 13:05:00,46.87,46.93,46.85,46.89,30959.0,44.8491,44.9065,44.83,44.8683,30959.0
2019-05-20 13:10:00,46.9,46.98,46.9,46.94,13379.0,44.8778,44.9544,44.8778,44.9161,13379.0
2019-05-20 13:15:00,46.95,47.03,46.95,46.98,16541.0,44.9257,45.0022,44.9257,44.9544,16541.0
2019-05-20 13:20:00,46.99,47.02,46.92,46.96,16748.0,44.964,44.9927,44.897,44.9352,16748.0
2019-05-20 13:25:00,46.91,47.04,46.89,47.04,13423.0,44.8874,45.0118,44.8683,45.0118,13423.0
2019-05-20 13:30:00,47.02,47.08,46.97,47.03,17560.0,44.9927,45.0501,44.9448,45.0022,17560.0
2019-05-20 13:35:00,47.01,47.12,46.99,47.08,23897.0,44.9831,45.0883,44.964,45.0501,23897.0
2019-05-20 13:40:00,47.08,47.1,47.04,47.05,20459.0,45.0501,45.0692,45.0118,45.0214,20459.0
2019-05-20 13:45:00,47.09,47.14,46.99,47.08,21418.0,45.0596,45.1075,44.964,45.0501,21418.0
2019-05-20 13:50:00,47.09,47.11,46.98,47.0,9821.0,45.0596,45.0788,44.9544,44.9735,9821.0
2019-05-20 13:55:00,47.0,47.02,46.92,47.01,24955.0,44.9735,44.9927,44.897,44.9831,24955.0
2019-05-20 14:00:00,47.03,47.04,46.88,46.92,17527.0,45.0022,45.0118,44.8587,44.897,17527.0
2019-05-20 14:05:00,46.91,46.98,46.9,46.91,10587.0,44.8874,44.9544,44.8778,44.8874,10587.0
2019-05-20 14:10:00,46.91,47.04,46.91,46.94,28096.0,44.8874,45.0118,44.8874,44.9161,28096.0
2019-05-20 14:15:00,46.93,46.95,46.86,46.92,13241.0,44.9065,44.9257,44.8396,44.897,13241.0
2019-05-20 14:20:00,46.9,46.94,46.83,46.83,16558.0,44.8778,44.9161,44.8109,44.8109,16558.0
2019-05-20 14:25:00,46.84,46.9,46.83,46.85,13720.0,44.8204,44.8778,44.8109,44.83,13720.0
2019-05-20 14:30:00,46.85,46.89,46.81,46.83,19478.0,44.83,44.8683,44.7917,44.8109,19478.0
2019-05-20 14:35:00,46.83,46.83,46.59,46.63,81246.0,44.8109,44.8109,44.5812,44.6195,81246.0
2019-05-20 14:40:00,46.61,46.75,46.61,46.72,42650.0,44.6003,44.7343,44.6003,44.7056,42650.0
2019-05-20 14:45:00,46.7,46.7,46.56,46.57,50745.0,44.6865,44.6865,44.5525,44.5621,50745.0
2019-05-20 14:50:00,46.59,46.65,46.53,46.6,55273.0,44.5812,44.6386,44.5238,44.5908,55273.0
2019-05-20 14:55:00,46.6,46.66,46.56,46.63,21616.0,44.5908,44.6482,44.5525,44.6195,21616.0
2019-05-20 15:00:00,46.62,46.66,46.53,46.56,19783.0,44.6099,44.6482,44.5238,44.5525,19783.0
2019-05-20 15:05:00,46.55,46.6,46.49,46.5,63475.0,44.5429,44.5908,44.4855,44.4951,63475.0
2019-05-20 15:10:00,46.5,46.51,46.35,46.44,81580.0,44.4951,44.5046,44.3515,44.4377,81580.0
2019-05-20 15:15:00,46.44,46.62,46.4,46.6,63549.0,44.4377,44.6099,44.3994,44.5908,63549.0
2019-05-20 15:20:00,46.57,46.65,46.51,46.54,56933.0,44.5621,44.6386,44.5046,44.5334,56933.0
2019-05-20 15:25:00,46.52,46.69,46.5,46.68,62489.0,44.5142,44.6769,44.4951,44.6673,62489.0
2019-05-20 15:30:00,46.68,46.74,46.62,46.71,83607.0,44.6673,44.7247,44.6099,44.696,83607.0
2019-05-20 15:35:00,46.71,46.9,46.68,46.82,136832.0,44.696,44.8778,44.6673,44.8013,136832.0
2019-05-20 15:40:00,46.86,46.86,46.74,46.78,45902.0,44.8396,44.8396,44.7247,44.763,45902.0
2019-05-20 15:45:00,46.76,46.83,46.74,46.75,70662.0,44.7439,44.8109,44.7247,44.7343,70662.0
2019-05-20 15:50:00,46.76,46.88,46.71,46.87,107067.0,44.7439,44.8587,44.696,44.8491,107067.0
2019-05-20 15:55:00,46.86,46.9,46.76,46.76,164540.0,44.8396,44.8778,44.7439,44.7439,164540.0
2019-05-21 09:30:00,47.7,47.78,47.56,47.71,203911.0,45.6433,45.7199,45.5094,45.6529,203911.0
2019-05-21 09:35:00,47.75,47.82,47.65,47.72,91341.0,45.6912,45.7582,45.5955,45.6625,91341.0
2019-05-21 09:40:00,47.73,47.8,47.64,47.69,41038.0,45.672,45.739,45.5859,45.6338,41038.0
2019-05-21 09:45:00,47.69,47.79,47.56,47.76,69030.0,45.6338,45.7295,45.5094,45.7008,69030.0
2019-05-21 09:50:00,47.77,47.77,47.56,47.61,63125.0,45.7103,45.7103,45.5094,45.5572,63125.0
2019-05-21 09:55:00,47.62,47.69,47.55,47.66,30886.0,45.5668,45.6338,45.4998,45.6051,30886.0
2019-05-21 10:00:00,47.61,47.77,47.61,47.74,50382.0,45.5572,45.7103,45.5572,45.6816,50382.0
2019-05-21 10:05:00,47.7,47.75,47.6,47.63,48045.0,45.6433,45.6912,45.5477,45.5764,48045.0
2019-05-21 10:10:00,47.64,47.7,47.55,47.62,46042.0,45.5859,45.6433,45.4998,45.5668,46042.0
2019-05-21 10:15:00,47.62,47.75,47.61,47.73,84460.0,45.5668,45.6912,45.5572,45.672,84460.0
2019-05-21 10:20:00,47.74,47.79,47.7,47.71,45583.0,45.6816,45.7295,45.6433,45.6529,45583.0
2019-05-21 10:25:00,47.72,47.74,47.64,47.71,30327.0,45.6625,45.6816,45.5859,45.6529,30327.0
2019-05-21 10:30:00,47.72,47.86,47.66,47.85,96148.0,45.6625,45.7964,45.6051,45.7869,96148.0
2019-05-21 10:35:00,47.86,47.86,47.76,47.86,33686.0,45.7964,45.7964,45.7008,45.7964,33686.0
2019-05-21 10:40:00,47.86,48.01,47.82,48.01,100094.0,45.7964,45.94,45.7582,45.94,100094.0
2019-05-21 10:45:00,48.01,48.08,47.98,47.99,92918.0,45.94,46.007,45.9113,45.9208,92918.0
2019-05-21 10:50:00,48.0,48.15,47.97,48.12,68037.0,45.9304,46.0739,45.9017,46.0452,68037.0
2019-05-21 10:55:00,48.11,48.23,48.08,48.12,53447.0,46.0357,46.1505,46.007,46.0452,53447.0
2019-05-21 11:00:00,48.14,48.18,47.92,47.92,54658.0,46.0644,46.1026,45.8539,45.8539,54658.0
2019-05-21 11:05:00,47.92,48.03,47.92,48.01,42909.0,45.8539,45.9591,45.8539,45.94,42909.0
2019-05-21 11:10:00,48.02,48.04,47.96,48.02,35771.0,45.9495,45.9687,45.8921,45.9495,35771.0
2019-05-21 11:15:00,48.03,48.06,47.98,48.0,29958.0,45.9591,45.9878,45.9113,45.9304,29958.0
2019-05-21 11:20:00,48.0,48.02,47.9,47.98,42348.0,45.9304,45.9495,45.8347,45.9113,42348.0
2019-05-21 11:25:00,47.98,48.03,47.96,48.0,33044.0,45.9113,45.9591,45.8921,45.9304,33044.0
2019-05-21 11:30:00,48.02,48.03,47.91,47.93,18313.0,45.9495,45.9591,45.8443,45.8634,18313.0
2019-05-21 11:35:00,47.94,47.98,47.89,47.95,12546.0,45.873,45.9113,45.8251,45.8826,12546.0
2019-05-21 11:40:00,47.96,47.96,47.84,47.89,37181.0,45.8921,45.8921,45.7773,45.8251,37181.0
2019-05-21 11:45:00,47.89,47.92,47.83,47.85,22923.0,45.8251,45.8539,45.7677,45.7869,22923.0
2019-05-21 11:50:00,47.85,47.86,47.7,47.76,73012.0,45.7869,45.7964,45.6433,45.7008,73012.0
2019-05-21 11:55:00,47.75,47.85,47.73,47.8,51195.0,45.6912,45.7869,45.672,45.739,51195.0
2019-05-21 12:00:00,47.81,47.96,47.81,47.84,39723.0,45.7486,45.8921,45.7486,45.7773,39723.0
2019-05-21 12:05:00,47.85,47.91,47.84,47.91,24225.0,45.7869,45.8443,45.7773,45.8443,24225.0
2019-05-21 12:10:00,47.9,48.01,47.89,48.01,19369.0,45.8347,45.94,45.8251,45.94,19369.0
2019-05-21 12:15:00,48.02,48.03,47.92,47.93,25658.0,45.9495,45.9591,45.8539,45.8634,25658.0
2019-05-21 12:20:00,47.94,48.0,47.94,47.99,10250.0,45.873,45.9304,45.873,45.9208,10250.0
2019-05-21 12:25:00,47.96,47.97,47.94,47.96,5052.0,45.8921,45.9017,45.873,45.8921,5052.0
2019-05-21 12:30:00,47.96,47.97,47.92,47.93,16852.0,45.8921,45.9017,45.8539,45.8634,16852.0
2019-05-21 12:35:00,47.92,47.92,47.84,47.85,19971.0,45.8539,45.8539,45.7773,45.7869,19971.0
2019-05-21 12:40:00,47.84,47.96,47.84,47.96,16424.0,45.7773,45.8921,45.7773,45.8921,16424.0
2019-05-21 12:45:00,47.96,47.97,47.86,47.92,10186.0,45.8921,45.9017,45.7964,45.8539,10186.0
2019-05-21 12:50:00,47.97,48.0,47.95,47.95,13084.0,45.9017,45.9304,45.8826,45.8826,13084.0
2019-05-21 12:55:00,47.95,48.01,47.95,48.01,18974.0,45.8826,45.94,45.8826,45.94,18974.0
2019-05-21 13:00:00,48.01,48.05,47.99,48.03,23813.0,45.94,45.9782,45.9208,45.9591,23813.0
2019-05-21 13:05:00,48.04,48.04,47.99,47.99,6887.0,45.9687,45.9687,45.9208,45.9208,6887.0
2019-05-21 13:10:00,48.01,48.04,47.99,48.03,10593.0,45.94,45.9687,45.9208,45.9591,10593.0
2019-05-21 13:15:00,48.03,48.03,47.97,48.01,15131.0,45.9591,45.9591,45.9017,45.94,15131.0
2019-05-21 13:20:00,48.0,48.07,47.99,48.05,14335.0,45.9304,45.9974,45.9208,45.9782,14335.0
2019-05-21 13:25:00,48.05,48.05,47.99,48.01,11200.0,45.9782,45.9782,45.9208,45.94,11200.0
2019-05-21 13:30:00,48.0,48.02,47.97,48.01,8670.0,45.9304,45.9495,45.9017,45.94,8670.0
2019-05-21 13:35:00,48.02,48.03,47.99,48.03,4439.0,45.9495,45.9591,45.9208,45.9591,4439.0
2019-05-21 13:40:00,48.02,48.06,48.01,48.05,7592.0,45.9495,45.9878,45.94,45.9782,7592.0
2019-05-21 13:45:00,48.05,48.12,48.05,48.1,13131.0,45.9782,46.0452,45.9782,46.0261,13131.0
2019-05-21 13:50:00,48.1,48.1,48.08,48.09,12100.0,46.0261,46.0261,46.007,46.0165,12100.0
2019-05-21 13:55:00,48.08,48.11,48.07,48.1,8003.0,46.007,46.0357,45.9974,46.0261,8003.0
2019-05-21 14:00:00,48.1,48.12,48.08,48.1,15396.0,46.0261,46.0452,46.007,46.0261,15396.0
2019-05-21 14:05:00,48.11,48.11,48.07,48.07,6153.0,46.0357,46.0357,45.9974,45.9974,6153.0
2019-05-21 14:10:00,48.07,48.08,48.03,48.05,17261.0,45.9974,46.007,45.9591,45.9782,17261.0
2019-05-21 14:15:00,48.06,48.1,48.05,48.1,7307.0,45.9878,46.0261,45.9782,46.0261,7307.0
2019-05-21 14:20:00,48.1,48.12,48.06,48.1,9771.0,46.0261,46.0452,45.9878,46.0261,9771.0
2019-05-21 14:25:00,48.11,48.2,48.1,48.19,28381.0,46.0357,46.1218,46.0261,46.1122,28381.0
2019-05-21 14:30:00,48.2,48.21,48.15,48.15,29843.0,46.1218,46.1314,46.0739,46.0739,29843.0
2019-05-21 14:35:00,48.16,48.17,48.11,48.15,14040.0,46.0835,46.0931,46.0357,46.0739,14040.0
2019-05-21 14:40:00,48.16,48.2,48.15,48.2,7700.0,46.0835,46.1218,46.0739,46.1218,7700.0
2019-05-21 14:45:00,48.19,48.2,48.14,48.15,21300.0,46.1122,46.1218,46.0644,46.0739,21300.0
2019-05-21 14:50:00,48.15,48.17,48.07,48.07,22627.0,46.0739,46.0931,45.9974,45.9974,22627.0
2019-05-21 14:55:00,48.09,48.09,48.04,48.06,14622.0,46.0165,46.0165,45.9687,45.9878,14622.0
2019-05-21 15:00:00,48.05,48.05,47.97,47.99,38691.0,45.9782,45.9782,45.9017,45.9208,38691.0
2019-05-21 15:05:00,48.05,48.08,48.04,48.06,21182.0,45.9782,46.007,45.9687,45.9878,21182.0
2019-05-21 15:10:00,48.06,48.08,48.01,48.07,18732.0,45.9878,46.007,45.94,45.9974,18732.0
2019-05-21 15:15:00,48.06,48.06,47.97,48.02,23981.0,45.9878,45.9878,45.9017,45.9495,23981.0
2019-05-21 15:20:00,48.02,48.05,47.96,48.0,16753.0,45.9495,45.9782,45.8921,45.9304,16753.0
2019-05-21 15:25:00,48.01,48.1,48.0,48.08,16837.0,45.94,46.0261,45.9304,46.007,16837.0
2019-05-21 15:30:00,48.08,48.19,48.08,48.13,34071.0,46.007,46.1122,46.007,46.0548,34071.0
2019-05-21 15:35:00,48.13,48.17,48.11,48.14,17412.0,46.0548,46.0931,46.0357,46.0644,17412.0
2019-05-21 15:40:00,48.14,48.15,47.99,48.01,49549.0,46.0644,46.0739,45.9208,45.94,49549.0
2019-05-21 15:45:00,48.0,48.07,47.96,48.05,48680.0,45.9304,45.9974,45.8921,45.9782,48680.0
2019-05-21 15:50:00,48.04,48.04,47.94,47.96,68657.0,45.9687,45.9687,45.873,45.8921,68657.0
2019-05-21 15:55:00,47.96,48.05,47.92,48.01,124523.0,45.8921,45.9782,45.8539,45.94,124523.0
2019-05-22 09:30:00,47.47,47.65,47.46,47.62,198482.0,45.4233,45.5955,45.4137,45.5668,198482.0
2019-05-22 09:35:00,47.64,47.67,47.53,47.55,106939.0,45.5859,45.6146,45.4807,45.4998,106939.0
2019-05-22 09:40:00,47.57,47.63,47.42,47.52,91989.0,45.5189,45.5764,45.3754,45.4711,91989.0
2019-05-22 09:45:00,47.53,47.59,47.42,47.53,79618.0,45.4807,45.5381,45.3754,45.4807,79618.0
2019-05-22 09:50:00,47.51,47.72,47.45,47.71,64263.0,45.4615,45.6625,45.4041,45.6529,64263.0
2019-05-22 09:55:00,47.72,47.78,47.69,47.77,70119.0,45.6625,45.7199,45.6338,45.7103,70119.0
2019-05-22 10:00:00,47.76,47.8,47.69,47.74,78111.0,45.7008,45.739,45.6338,45.6816,78111.0
2019-05-22 10:05:00,47.7,47.79,47.65,47.68,35534.0,45.6433,45.7295,45.5955,45.6242,35534.0
2019-05-22 10:10:00,47.7,47.7,47.54,47.64,67488.0,45.6433,45.6433,45.4902,45.5859,67488.0
2019-05-22 10:15:00,47.64,48.07,47.62,47.76,226786.0,45.5859,45.9974,45.5668,45.7008,226786.0
2019-05-22 10:20:00,47.75,47.86,47.68,47.86,97947.0,45.6912,45.7964,45.6242,45.7964,97947.0
2019-05-22 10:25:00,47.86,47.92,47.81,47.83,87910.0,45.7964,45.8539,45.7486,45.7677,87910.0
2019-05-22 10:30:00,47.81,47.86,47.65,47.69,43611.0,45.7486,45.7964,45.5955,45.6338,43611.0
2019-05-22 10:35:00,47.71,47.73,47.54,47.62,51055.0,45.6529,45.672,45.4902,45.5668,51055.0
2019-05-22 10:40:00,47.63,47.64,47.55,47.58,38259.0,45.5764,45.5859,45.4998,45.5285,38259.0
2019-05-22 10:45:00,47.6,47.68,47.57,47.64,44842.0,45.5477,45.6242,45.5189,45.5859,44842.0
2019-05-22 10:50:00,47.64,47.75,47.6,47.63,25247.0,45.5859,45.6912,45.5477,45.5764,25247.0
2019-05-22 10:55:00,47.61,47.64,47.46,47.59,40739.0,45.5572,45.5859,45.4137,45.5381,40739.0
2019-05-22 11:00:00,47.59,47.59,47.4,47.47,45472.0,45.5381,45.5381,45.3563,45.4233,45472.0
2019-05-22 11:05:00,47.47,47.53,47.43,47.47,22297.0,45.4233,45.4807,45.385,45.4233,22297.0
2019-05-22 11:10:00,47.45,47.6,47.44,47.58,46171.0,45.4041,45.5477,45.3946,45.5285,46171.0
2019-05-22 11:15:00,47.6,47.7,47.6,47.65,41143.0,45.5477,45.6433,45.5477,45.5955,41143.0
2019-05-22 11:20:00,47.68,47.68,47.6,47.62,47554.0,45.6242,45.6242,45.5477,45.5668,47554.0
2019-05-22 11:25:00,47.63,47.82,47.63,47.81,39322.0,45.5764,45.7582,45.5764,45.7486,39322.0
2019-05-22 11:30:00,47.83,47.9,47.71,47.71,56164.0,45.7677,45.8347,45.6529,45.6529,56164.0
2019-05-22 11:35:00,47.73,47.74,47.63,47.63,26266.0,45.672,45.6816,45.5764,45.5764,26266.0
2019-05-22 11:40:00,47.66,47.68,47.61,47.64,15044.0,45.6051,45.6242,45.5572,45.5859,15044.0
2019-05-22 11:45:00,47.62,47.7,47.57,47.64,54033.0,45.5668,45.6433,45.5189,45.5859,54033.0
2019-05-22 11:50:00,47.65,47.73,47.56,47.61,43331.0,45.5955,45.672,45.5094,45.5572,43331.0
2019-05-22 11:55:00,47.62,47.75,47.6,47.72,38591.0,45.5668,45.6912,45.5477,45.6625,38591.0
2019-05-22 12:00:00,47.71,47.77,47.67,47.7,24942.0,45.6529,45.7103,45.6146,45.6433,24942.0
2019-05-22 12:05:00,47.71,47.71,47.63,47.67,20157.0,45.6529,45.6529,45.5764,45.6146,20157.0
2019-05-22 12:10:00,47.66,47.7,47.57,47.62,10534.0,45.6051,45.6433,45.5189,45.5668,10534.0
2019-05-22 12:15:00,47.62,47.69,47.62,47.68,14530.0,45.5668,45.6338,45.5668,45.6242,14530.0
2019-05-22 12:20:00,47.69,47.72,47.65,47.68,8829.0,45.6338,45.6625,45.5955,45.6242,8829.0
2019-05-22 12:25:00,47.67,47.67,47.6,47.6,11420.0,45.6146,45.6146,45.5477,45.5477,11420.0
2019-05-22 12:30:00,47.61,47.63,47.49,47.55,26912.0,45.5572,45.5764,45.4424,45.4998,26912.0
2019-05-22 12:35:00,47.55,47.6,47.54,47.57,9178.0,45.4998,45.5477,45.4902,45.5189,9178.0
2019-05-22 12:40:00,47.57,47.57,47.46,47.48,23366.0,45.5189,45.5189,45.4137,45.4328,23366.0
2019-05-22 12:45:00,47.47,47.5,47.44,47.47,13204.0,45.4233,45.452,45.3946,45.4233,13204.0
2019-05-22 12:50:00,47.48,47.51,47.44,47.5,14125.0,45.4328,45.4615,45.3946,45.452,14125.0
2019-05-22 12:55:00,47.5,47.55,47.49,47.5,15706.0,45.452,45.4998,45.4424,45.452,15706.0
2019-05-22 13:00:00,47.49,47.53,47.45,47.45,13525.0,45.4424,45.4807,45.4041,45.4041,13525.0
2019-05-22 13:05:00,47.43,47.44,47.35,47.35,37424.0,45.385,45.3946,45.3084,45.3084,37424.0
2019-05-22 13:10:00,47.34,47.41,47.33,47.4,18240.0,45.2989,45.3658,45.2893,45.3563,18240.0
2019-05-22 13:15:00,47.41,47.47,47.41,47.46,24303.0,45.3658,45.4233,45.3658,45.4137,24303.0
2019-05-22 13:20:00,47.46,47.5,47.4,47.46,50405.0,45.4137,45.452,45.3563,45.4137,50405.0
2019-05-22 13:25:00,47.47,47.52,47.44,47.5,31922.0,45.4233,45.4711,45.3946,45.452,31922.0
2019-05-22 13:30:00,47.5,47.5,47.42,47.46,17181.0,45.452,45.452,45.3754,45.4137,17181.0
2019-05-22 13:35:00,47.47,47.49,47.44,47.49,7600.0,45.4233,45.4424,45.3946,45.4424,7600.0
2019-05-22 13:40:00,47.51,47.65,47.48,47.61,108496.0,45.4615,45.5955,45.4328,45.5572,108496.0
2019-05-22 13:45:00,47.63,47.66,47.57,47.64,16432.0,45.5764,45.6051,45.5189,45.5859,16432.0
2019-05-22 13:50:00,47.66,47.73,47.62,47.72,25287.0,45.6051,45.672,45.5668,45.6625,25287.0
2019-05-22 13:55:00,47.73,47.76,47.7,47.71,30349.0,45.672,45.7008,45.6433,45.6529,30349.0
2019-05-22 14:00:00,47.7,47.71,47.56,47.56,64483.0,45.6433,45.6529,45.5094,45.5094,64483.0
2019-05-22 14:05:00,47.54,47.73,47.54,47.71,33234.0,45.4902,45.672,45.4902,45.6529,33234.0
2019-05-22 14:10:00,47.71,47.71,47.64,47.64,27027.0,45.6529,45.6529,45.5859,45.5859,27027.0
2019-05-22 14:15:00,47.67,47.67,47.57,47.64,17189.0,45.6146,45.6146,45.5189,45.5859,17189.0
2019-05-22 14:20:00,47.64,47.72,47.63,47.71,33880.0,45.5859,45.6625,45.5764,45.6529,33880.0
2019-05-22 14:25:00,47.7,47.72,47.66,47.69,14807.0,45.6433,45.6625,45.6051,45.6338,14807.0
2019-05-22 14:30:00,47.7,47.88,47.7,47.84,66077.0,45.6433,45.8156,45.6433,45.7773,66077.0
2019-05-22 14:35:00,47.87,47.89,47.84,47.86,33718.0,45.806,45.8251,45.7773,45.7964,33718.0
2019-05-22 14:40:00,47.87,47.94,47.83,47.88,49849.0,45.806,45.873,45.7677,45.8156,49849.0
2019-05-22 14:45:00,47.88,47.94,47.88,47.89,74173.0,45.8156,45.873,45.8156,45.8251,74173.0
2019-05-22 14:50:00,47.89,47.9,47.81,47.82,70256.0,45.8251,45.8347,45.7486,45.7582,70256.0
2019-05-22 14:55:00,47.84,47.85,47.81,47.85,7150.0,45.7773,45.7869,45.7486,45.7869,7150.0
2019-05-22 15:00:00,47.85,47.91,47.82,47.83,22470.0,45.7869,45.8443,45.7582,45.7677,22470.0
2019-05-22 15:05:00,47.81,47.86,47.75,47.79,17220.0,45.7486,45.7964,45.6912,45.7295,17220.0
2019-05-22 15:10:00,47.78,47.84,47.78,47.79,14850.0,45.7199,45.7773,45.7199,45.7295,14850.0
2019-05-22 15:15:00,47.81,47.82,47.74,47.82,28904.0,45.7486,45.7582,45.6816,45.7582,28904.0
2019-05-22 15:20:00,47.81,47.83,47.78,47.81,15627.0,45.7486,45.7677,45.7199,45.7486,15627.0
2019-05-22 15:25:00,47.82,47.88,47.79,47.79,28478.0,45.7582,45.8156,45.7295,45.7295,28478.0
2019-05-22 15:30:00,47.79,47.8,47.73,47.79,22197.0,45.7295,45.739,45.672,45.7295,22197.0
2019-05-22 15:35:00,47.79,47.81,47.74,47.78,17827.0,45.7295,45.7486,45.6816,45.7199,17827.0
2019-05-22 15:40:00,47.76,47.79,47.74,47.78,14059.0,45.7008,45.7295,45.6816,45.7199,14059.0
2019-05-22 15:45:00,47.78,47.8,47.74,47.75,47177.0,45.7199,45.739,45.6816,45.6912,47177.0
2019-05-22 15:50:00,47.76,47.79,47.74,47.75,31608.0,45.7008,45.7295,45.6816,45.6912,31608.0
2019-05-22 15:55:00,47.74,47.74,47.59,47.59,110161.0,45.6816,45.6816,45.5381,45.5381,110161.0
2019-05-23 09:30:00,46.35,46.36,45.94,46.05,264815.0,44.3515,44.3611,43.9592,44.0645,264815.0
2019-05-23 09:35:00,46.05,46.09,45.91,45.93,97028.0,44.0645,44.1028,43.9305,43.9497,97028.0
2019-05-23 09:40:00,45.94,45.94,45.78,45.79,176492.0,43.9592,43.9592,43.8061,43.8157,176492.0
2019-05-23 09:45:00,45.79,45.92,45.64,45.82,220639.0,43.8157,43.9401,43.6722,43.8444,220639.0
2019-05-23 09:50:00,45.8,45.8,45.6,45.69,148087.0,43.8253,43.8253,43.6339,43.72,148087.0
2019-05-23 09:55:00,45.72,45.82,45.62,45.77,132646.0,43.7487,43.8444,43.653,43.7966,132646.0
2019-05-23 10:00:00,45.75,46.02,45.69,45.9,268067.0,43.7774,44.0358,43.72,43.9209,268067.0
2019-05-23 10:05:00,45.89,45.89,45.67,45.7,91641.0,43.9114,43.9114,43.7009,43.7296,91641.0
2019-05-23 10:10:00,45.68,45.86,45.66,45.71,95242.0,43.7104,43.8827,43.6913,43.7391,95242.0
2019-05-23 10:15:00,45.7,45.82,45.61,45.67,74276.0,43.7296,43.8444,43.6435,43.7009,74276.0
2019-05-23 10:20:00,45.65,45.74,45.52,45.68,103593.0,43.6817,43.7678,43.5573,43.7104,103593.0
2019-05-23 10:25:00,45.65,45.89,45.58,45.87,124664.0,43.6817,43.9114,43.6147,43.8922,124664.0
2019-05-23 10:30:00,45.85,46.0,45.79,45.98,76663.0,43.8731,44.0166,43.8157,43.9975,76663.0
2019-05-23 10:35:00,45.99,46.04,45.86,46.03,105375.0,44.0071,44.0549,43.8827,44.0453,105375.0
2019-05-23 10:40:00,46.04,46.07,45.94,45.95,61451.0,44.0549,44.0836,43.9592,43.9688,61451.0
2019-05-23 10:45:00,45.95,46.06,45.93,46.0,35684.0,43.9688,44.0741,43.9497,44.0166,35684.0
2019-05-23 10:50:00,46.01,46.18,45.93,46.18,60989.0,44.0262,44.1889,43.9497,44.1889,60989.0
2019-05-23 10:55:00,46.17,46.18,46.03,46.03,53441.0,44.1793,44.1889,44.0453,44.0453,53441.0
2019-05-23 11:00:00,46.08,46.08,45.81,45.85,86670.0,44.0932,44.0932,43.8348,43.8731,86670.0
2019-05-23 11:05:00,45.86,45.95,45.78,45.89,38016.0,43.8827,43.9688,43.8061,43.9114,38016.0
2019-05-23 11:10:00,45.86,45.9,45.69,45.7,142961.0,43.8827,43.9209,43.72,43.7296,142961.0
2019-05-23 11:15:00,45.69,45.86,45.69,45.81,29362.0,43.72,43.8827,43.72,43.8348,29362.0
2019-05-23 11:20:00,45.81,45.85,45.67,45.79,47680.0,43.8348,43.8731,43.7009,43.8157,47680.0
2019-05-23 11:25:00,45.8,45.99,45.8,45.82,58067.0,43.8253,44.0071,43.8253,43.8444,58067.0
2019-05-23 11:30:00,45.83,45.91,45.75,45.76,38568.0,43.854,43.9305,43.7774,43.787,38568.0
2019-05-23 11:35:00,45.78,45.84,45.67,45.81,37939.0,43.8061,43.8635,43.7009,43.8348,37939.0
2019-05-23 11:40:00,45.79,45.79,45.65,45.66,64407.0,43.8157,43.8157,43.6817,43.6913,64407.0
2019-05-23 11:45:00,45.68,45.72,45.64,45.68,48980.0,43.7104,43.7487,43.6722,43.7104,48980.0
2019-05-23 11:50:00,45.67,45.74,45.47,45.5,103458.0,43.7009,43.7678,43.5095,43.5382,103458.0
2019-05-23 11:55:00,45.5,45.51,45.37,45.4,200248.0,43.5382,43.5478,43.4138,43.4425,200248.0
2019-05-23 12:00:00,45.4,45.48,45.37,45.48,81176.0,43.4425,43.5191,43.4138,43.5191,81176.0
2019-05-23 12:05:00,45.47,45.7,45.42,45.46,197686.0,43.5095,43.7296,43.4616,43.4999,197686.0
2019-05-23 12:10:00,45.47,45.55,45.41,45.48,40435.0,43.5095,43.586,43.4521,43.5191,40435.0
2019-05-23 12:15:00,45.48,45.52,45.32,45.39,124867.0,43.5191,43.5573,43.366,43.4329,124867.0
2019-05-23 12:20:00,45.4,45.41,45.32,45.36,72434.0,43.4425,43.4521,43.366,43.4042,72434.0
2019-05-23 12:25:00,45.38,45.48,45.37,45.47,68283.0,43.4234,43.5191,43.4138,43.5095,68283.0
2019-05-23 12:30:00,45.47,45.51,45.4,45.45,364747.0,43.5095,43.5478,43.4425,43.4904,364747.0
2019-05-23 12:35:00,45.46,45.47,45.37,45.43,43419.0,43.4999,43.5095,43.4138,43.4712,43419.0
2019-05-23 12:40:00,45.42,45.54,45.41,45.5,33974.0,43.4616,43.5765,43.4521,43.5382,33974.0
2019-05-23 12:45:00,45.48,45.53,45.41,45.46,33347.0,43.5191,43.5669,43.4521,43.4999,33347.0
2019-05-23 12:50:00,45.45,45.45,45.18,45.24,155831.0,43.4904,43.4904,43.232,43.2894,155831.0
2019-05-23 12:55:00,45.25,45.3,45.18,45.23,41729.0,43.299,43.3468,43.232,43.2798,41729.0
2019-05-23 13:00:00,45.2,45.26,45.11,45.24,100670.0,43.2511,43.3085,43.165,43.2894,100670.0
2019-05-23 13:05:00,45.25,45.35,45.24,45.3,47010.0,43.299,43.3947,43.2894,43.3468,47010.0
2019-05-23 13:10:00,45.28,45.31,45.17,45.18,58179.0,43.3277,43.3564,43.2224,43.232,58179.0
2019-05-23 13:15:00,45.18,45.27,45.16,45.22,52184.0,43.232,43.3181,43.2129,43.2703,52184.0
2019-05-23 13:20:00,45.21,45.32,45.17,45.31,44148.0,43.2607,43.366,43.2224,43.3564,44148.0
2019-05-23 13:25:00,45.32,45.49,45.28,45.39,63383.0,43.366,43.5286,43.3277,43.4329,63383.0
2019-05-23 13:30:00,45.35,45.44,45.35,45.42,46974.0,43.3947,43.4808,43.3947,43.4616,46974.0
2019-05-23 13:35:00,45.42,45.48,45.34,45.48,39972.0,43.4616,43.5191,43.3851,43.5191,39972.0
2019-05-23 13:40:00,45.49,45.51,45.4,45.44,47903.0,43.5286,43.5478,43.4425,43.4808,47903.0
2019-05-23 13:45:00,45.45,45.46,45.28,45.28,25833.0,43.4904,43.4999,43.3277,43.3277,25833.0
2019-05-23 13:50:00,45.29,45.34,45.25,45.3,38700.0,43.3373,43.3851,43.299,43.3468,38700.0
2019-05-23 13:55:00,45.28,45.37,45.26,45.35,35932.0,43.3277,43.4138,43.3085,43.3947,35932.0
2019-05-23 14:00:00,45.33,45.45,45.27,45.29,44005.0,43.3755,43.4904,43.3181,43.3373,44005.0
2019-05-23 14:05:00,45.27,45.35,45.2,45.2,30776.0,43.3181,43.3947,43.2511,43.2511,30776.0
2019-05-23 14:10:00,45.21,45.25,45.15,45.24,49843.0,43.2607,43.299,43.2033,43.2894,49843.0
2019-05-23 14:15:00,45.24,45.31,45.19,45.29,34995.0,43.2894,43.3564,43.2416,43.3373,34995.0
2019-05-23 14:20:00,45.31,45.42,45.3,45.36,34350.0,43.3564,43.4616,43.3468,43.4042,34350.0
2019-05-23 14:25:00,45.38,45.38,45.2,45.2,12987.0,43.4234,43.4234,43.2511,43.2511,12987.0
2019-05-23 14:30:00,45.2,45.35,45.2,45.34,82442.0,43.2511,43.3947,43.2511,43.3851,82442.0
2019-05-23 14:35:00,45.33,45.36,45.17,45.21,53352.0,43.3755,43.4042,43.2224,43.2607,53352.0
2019-05-23 14:40:00,45.21,45.24,45.07,45.11,86870.0,43.2607,43.2894,43.1267,43.165,86870.0
2019-05-23 14:45:00,45.11,45.18,45.07,45.11,42279.0,43.165,43.232,43.1267,43.165,42279.0
2019-05-23 14:50:00,45.1,45.19,45.08,45.15,62504.0,43.1554,43.2416,43.1363,43.2033,62504.0
2019-05-23 14:55:00,45.16,45.22,45.1,45.2,33324.0,43.2129,43.2703,43.1554,43.2511,33324.0
2019-05-23 15:00:00,45.2,45.21,45.04,45.15,46835.0,43.2511,43.2607,43.098,43.2033,46835.0
2019-05-23 15:05:00,45.14,45.18,45.09,45.13,21177.0,43.1937,43.232,43.1459,43.1841,21177.0
2019-05-23 15:10:00,45.13,45.25,45.13,45.25,45327.0,43.1841,43.299,43.1841,43.299,45327.0
2019-05-23 15:15:00,45.25,45.47,45.18,45.4,113439.0,43.299,43.5095,43.232,43.4425,113439.0
2019-05-23 15:20:00,45.42,45.71,45.42,45.57,135821.0,43.4616,43.7391,43.4616,43.6052,135821.0
2019-05-23 15:25:00,45.57,45.91,45.55,45.79,521321.0,43.6052,43.9305,43.586,43.8157,521321.0
2019-05-23 15:30:00,45.77,45.92,45.7,45.81,91346.0,43.7966,43.9401,43.7296,43.8348,91346.0
2019-05-23 15:35:00,45.81,45.89,45.69,45.7,64466.0,43.8348,43.9114,43.72,43.7296,64466.0
2019-05-23 15:40:00,45.7,45.72,45.47,45.51,122669.0,43.7296,43.7487,43.5095,43.5478,122669.0
2019-05-23 15:45:00,45.53,45.69,45.39,45.54,112625.0,43.5669,43.72,43.4329,43.5765,112625.0
2019-05-23 15:50:00,45.53,45.77,45.47,45.76,175665.0,43.5669,43.7966,43.5095,43.787,175665.0
2019-05-23 15:55:00,45.77,45.92,45.7,45.87,393911.0,43.7966,43.9401,43.7296,43.8922,393911.0
2019-05-24 09:30:00,46.59,46.75,46.58,46.71,239200.0,44.5812,44.7343,44.5716,44.696,239200.0
2019-05-24 09:35:00,46.74,46.79,46.62,46.62,135617.0,44.7247,44.7726,44.6099,44.6099,135617.0
2019-05-24 09:40:00,46.63,46.74,46.62,46.68,71054.0,44.6195,44.7247,44.6099,44.6673,71054.0
2019-05-24 09:45:00,46.71,46.73,46.44,46.49,113665.0,44.696,44.7152,44.4377,44.4855,113665.0
2019-05-24 09:50:00,46.49,46.6,46.44,46.45,73506.0,44.4855,44.5908,44.4377,44.4472,73506.0
2019-05-24 09:55:00,46.46,46.53,46.39,46.5,89595.0,44.4568,44.5238,44.3898,44.4951,89595.0
2019-05-24 10:00:00,46.51,46.6,46.46,46.56,104550.0,44.5046,44.5908,44.4568,44.5525,104550.0
2019-05-24 10:05:00,46.55,46.57,46.4,46.4,55679.0,44.5429,44.5621,44.3994,44.3994,55679.0
2019-05-24 10:10:00,46.4,46.48,46.35,46.37,123263.0,44.3994,44.4759,44.3515,44.3707,123263.0
2019-05-24 10:15:00,46.36,46.52,46.36,46.5,36614.0,44.3611,44.5142,44.3611,44.4951,36614.0
2019-05-24 10:20:00,46.5,46.51,46.41,46.44,19409.0,44.4951,44.5046,44.409,44.4377,19409.0
2019-05-24 10:25:00,46.44,46.44,46.23,46.23,52578.0,44.4377,44.4377,44.2367,44.2367,52578.0
2019-05-24 10:30:00,46.24,46.34,46.17,46.28,30335.0,44.2463,44.342,44.1793,44.2846,30335.0
2019-05-24 10:35:00,46.28,46.35,46.17,46.32,44716.0,44.2846,44.3515,44.1793,44.3228,44716.0
2019-05-24 10:40:00,46.31,46.31,46.19,46.22,14500.0,44.3133,44.3133,44.1984,44.2272,14500.0
2019-05-24 10:45:00,46.25,46.3,46.07,46.08,26866.0,44.2559,44.3037,44.0836,44.0932,26866.0
2019-05-24 10:50:00,46.05,46.1,45.86,45.9,83916.0,44.0645,44.1123,43.8827,43.9209,83916.0
2019-05-24 10:55:00,45.89,45.94,45.84,45.86,85813.0,43.9114,43.9592,43.8635,43.8827,85813.0
2019-05-24 11:00:00,45.88,45.98,45.86,45.9,43164.0,43.9018,43.9975,43.8827,43.9209,43164.0
2019-05-24 11:05:00,45.9,46.01,45.83,45.88,49710.0,43.9209,44.0262,43.854,43.9018,49710.0
2019-05-24 11:10:00,45.89,45.93,45.75,45.86,79333.0,43.9114,43.9497,43.7774,43.8827,79333.0
2019-05-24 11:15:00,45.85,45.87,45.75,45.8,62640.0,43.8731,43.8922,43.7774,43.8253,62640.0
2019-05-24 11:20:00,45.81,45.96,45.79,45.92,47328.0,43.8348,43.9784,43.8157,43.9401,47328.0
2019-05-24 11:25:00,45.91,45.92,45.82,45.9,70015.0,43.9305,43.9401,43.8444,43.9209,70015.0
2019-05-24 11:30:00,45.91,46.02,45.9,46.02,41301.0,43.9305,44.0358,43.9209,44.0358,41301.0
2019-05-24 11:35:00,46.03,46.11,46.0,46.07,51147.0,44.0453,44.1219,44.0166,44.0836,51147.0
2019-05-24 11:40:00,46.07,46.11,46.02,46.05,18581.0,44.0836,44.1219,44.0358,44.0645,18581.0
2019-05-24 11:45:00,46.06,46.11,46.04,46.09,12305.0,44.0741,44.1219,44.0549,44.1028,12305.0
2019-05-24 11:50:00,46.11,46.14,46.06,46.12,40876.0,44.1219,44.1506,44.0741,44.1315,40876.0
2019-05-24 11:55:00,46.12,46.16,46.06,46.08,62518.0,44.1315,44.1697,44.0741,44.0932,62518.0
2019-05-24 12:00:00,46.08,46.15,46.0,46.14,35246.0,44.0932,44.1602,44.0166,44.1506,35246.0
2019-05-24 12:05:00,46.14,46.16,46.08,46.11,24333.0,44.1506,44.1697,44.0932,44.1219,24333.0
2019-05-24 12:10:00,46.13,46.13,46.02,46.09,25543.0,44.141,44.141,44.0358,44.1028,25543.0
2019-05-24 12:15:00,46.09,46.1,45.96,46.02,26763.0,44.1028,44.1123,43.9784,44.0358,26763.0
2019-05-24 12:20:00,46.03,46.16,46.03,46.15,15770.0,44.0453,44.1697,44.0453,44.1602,15770.0
2019-05-24 12:25:00,46.13,46.21,46.11,46.19,21569.0,44.141,44.2176,44.1219,44.1984,21569.0
2019-05-24 12:30:00,46.2,46.33,46.2,46.28,113250.0,44.208,44.3324,44.208,44.2846,113250.0
2019-05-24 12:35:00,46.3,46.35,46.28,46.34,22396.0,44.3037,44.3515,44.2846,44.342,22396.0
2019-05-24 12:40:00,46.34,46.38,46.29,46.32,37343.0,44.342,44.3803,44.2941,44.3228,37343.0
2019-05-24 12:45:00,46.33,46.36,46.27,46.29,18972.0,44.3324,44.3611,44.275,44.2941,18972.0
2019-05-24 12:50:00,46.3,46.32,46.25,46.31,21715.0,44.3037,44.3228,44.2559,44.3133,21715.0
2019-05-24 12:55:00,46.31,46.39,46.28,46.39,34413.0,44.3133,44.3898,44.2846,44.3898,34413.0
2019-05-24 13:00:00,46.4,46.44,46.31,46.32,34858.0,44.3994,44.4377,44.3133,44.3228,34858.0
2019-05-24 13:05:00,46.32,46.36,46.3,46.34,13669.0,44.3228,44.3611,44.3037,44.342,13669.0
2019-05-24 13:10:00,46.32,46.33,46.25,46.28,26726.0,44.3228,44.3324,44.2559,44.2846,26726.0
2019-05-24 13:15:00,46.28,46.32,46.26,46.3,7301.0,44.2846,44.3228,44.2654,44.3037,7301.0
2019-05-24 13:20:00,46.31,46.35,46.25,46.25,11283.0,44.3133,44.3515,44.2559,44.2559,11283.0
2019-05-24 13:25:00,46.26,46.27,46.2,46.22,20740.0,44.2654,44.275,44.208,44.2272,20740.0
2019-05-24 13:30:00,46.21,46.27,46.2,46.24,19223.0,44.2176,44.275,44.208,44.2463,19223.0
2019-05-24 13:35:00,46.23,46.28,46.21,46.27,7612.0,44.2367,44.2846,44.2176,44.275,7612.0
2019-05-24 13:40:00,46.27,46.32,46.25,46.31,7953.0,44.275,44.3228,44.2559,44.3133,7953.0
2019-05-24 13:45:00,46.33,46.34,46.3,46.33,14896.0,44.3324,44.342,44.3037,44.3324,14896.0
2019-05-24 13:50:00,46.33,46.4,46.32,46.33,30306.0,44.3324,44.3994,44.3228,44.3324,30306.0
2019-05-24 13:55:00,46.33,46.35,46.21,46.24,10686.0,44.3324,44.3515,44.2176,44.2463,10686.0
2019-05-24 14:00:00,46.23,46.25,46.18,46.19,13337.0,44.2367,44.2559,44.1889,44.1984,13337.0
2019-05-24 14:05:00,46.18,46.18,46.08,46.16,39062.0,44.1889,44.1889,44.0932,44.1697,39062.0
2019-05-24 14:10:00,46.16,46.18,46.09,46.09,17417.0,44.1697,44.1889,44.1028,44.1028,17417.0
2019-05-24 14:15:00,46.07,46.16,46.05,46.15,11059.0,44.0836,44.1697,44.0645,44.1602,11059.0
2019-05-24 14:20:00,46.17,46.18,46.14,46.17,9450.0,44.1793,44.1889,44.1506,44.1793,9450.0
2019-05-24 14:25:00,46.17,46.21,46.15,46.15,11143.0,44.1793,44.2176,44.1602,44.1602,11143.0
2019-05-24 14:30:00,46.16,46.2,46.12,46.15,15404.0,44.1697,44.208,44.1315,44.1602,15404.0
2019-05-24 14:35:00,46.14,46.23,46.12,46.21,16941.0,44.1506,44.2367,44.1315,44.2176,16941.0
2019-05-24 14:40:00,46.2,46.24,46.2,46.22,11463.0,44.208,44.2463,44.208,44.2272,11463.0
2019-05-24 14:45:00,46.25,46.25,46.14,46.14,29852.0,44.2559,44.2559,44.1506,44.1506,29852.0
2019-05-24 14:50:00,46.15,46.18,46.12,46.14,20087.0,44.1602,44.1889,44.1315,44.1506,20087.0
2019-05-24 14:55:00,46.16,46.19,46.15,46.18,11501.0,44.1697,44.1984,44.1602,44.1889,11501.0
2019-05-24 15:00:00,46.19,46.27,46.15,46.24,31760.0,44.1984,44.275,44.1602,44.2463,31760.0
2019-05-24 15:05:00,46.25,46.27,46.21,46.25,20098.0,44.2559,44.275,44.2176,44.2559,20098.0
2019-05-24 15:10:00,46.25,46.26,46.21,46.23,29720.0,44.2559,44.2654,44.2176,44.2367,29720.0
2019-05-24 15:15:00,46.23,46.24,46.14,46.15,64915.0,44.2367,44.2463,44.1506,44.1602,64915.0
2019-05-24 15:20:00,46.15,46.23,46.14,46.22,21562.0,44.1602,44.2367,44.1506,44.2272,21562.0
2019-05-24 15:25:00,46.22,46.26,46.19,46.25,18411.0,44.2272,44.2654,44.1984,44.2559,18411.0
2019-05-24 15:30:00,46.24,46.25,46.17,46.19,23835.0,44.2463,44.2559,44.1793,44.1984,23835.0
2019-05-24 15:35:00,46.19,46.24,46.17,46.19,19959.0,44.1984,44.2463,44.1793,44.1984,19959.0
2019-05-24 15:40:00,46.2,46.2,46.13,46.15,38903.0,44.208,44.208,44.141,44.1602,38903.0
2019-05-24 15:45:00,46.14,46.17,46.09,46.14,40376.0,44.1506,44.1793,44.1028,44.1506,40376.0
2019-05-24 15:50:00,46.15,46.19,46.08,46.12,94195.0,44.1602,44.1984,44.0932,44.1315,94195.0
2019-05-24 15:55:00,46.12,46.18,45.96,46.09,191621.0,44.1315,44.1889,43.9784,44.1028,191621.0
2019-05-28 09:30:00,46.25,46.52,46.22,46.51,139147.0,44.2559,44.5142,44.2272,44.5046,139147.0
2019-05-28 09:35:00,46.52,46.65,46.52,46.61,75286.0,44.5142,44.6386,44.5142,44.6003,75286.0
2019-05-28 09:40:00,46.61,46.75,46.6,46.66,107293.0,44.6003,44.7343,44.5908,44.6482,107293.0
2019-05-28 09:45:00,46.68,46.75,46.65,46.73,64215.0,44.6673,44.7343,44.6386,44.7152,64215.0
2019-05-28 09:50:00,46.73,46.74,46.66,46.71,19107.0,44.7152,44.7247,44.6482,44.696,19107.0
2019-05-28 09:55:00,46.72,46.72,46.59,46.64,30494.0,44.7056,44.7056,44.5812,44.629,30494.0
2019-05-28 10:00:00,46.62,46.67,46.55,46.6,28632.0,44.6099,44.6577,44.5429,44.5908,28632.0
2019-05-28 10:05:00,46.59,46.7,46.51,46.53,52413.0,44.5812,44.6865,44.5046,44.5238,52413.0
2019-05-28 10:10:00,46.53,46.54,46.43,46.44,71799.0,44.5238,44.5334,44.4281,44.4377,71799.0
2019-05-28 10:15:00,46.45,46.48,46.29,46.35,49249.0,44.4472,44.4759,44.2941,44.3515,49249.0
2019-05-28 10:20:00,46.34,46.42,46.33,46.34,29068.0,44.342,44.4185,44.3324,44.342,29068.0
2019-05-28 10:25:00,46.36,46.41,46.32,46.35,24957.0,44.3611,44.409,44.3228,44.3515,24957.0
2019-05-28 10:30:00,46.33,46.39,46.14,46.19,79993.0,44.3324,44.3898,44.1506,44.1984,79993.0
2019-05-28 10:35:00,46.18,46.22,46.08,46.08,39427.0,44.1889,44.2272,44.0932,44.0932,39427.0
2019-05-28 10:40:00,46.08,46.24,46.07,46.16,38389.0,44.0932,44.2463,44.0836,44.1697,38389.0
2019-05-28 10:45:00,46.15,46.19,46.07,46.1,45006.0,44.1602,44.1984,44.0836,44.1123,45006.0
2019-05-28 10:50:00,46.1,46.12,45.98,46.05,45201.0,44.1123,44.1315,43.9975,44.0645,45201.0
2019-05-28 10:55:00,46.0,46.2,45.98,46.12,61292.0,44.0166,44.208,43.9975,44.1315,61292.0
2019-05-28 11:00:00,46.12,46.31,46.1,46.25,42987.0,44.1315,44.3133,44.1123,44.2559,42987.0
2019-05-28 11:05:00,46.25,46.3,46.22,46.23,16060.0,44.2559,44.3037,44.2272,44.2367,16060.0
2019-05-28 11:10:00,46.24,46.38,46.21,46.35,44196.0,44.2463,44.3803,44.2176,44.3515,44196.0
2019-05-28 11:15:00,46.37,46.37,46.3,46.35,24534.0,44.3707,44.3707,44.3037,44.3515,24534.0
2019-05-28 11:20:00,46.31,46.31,46.18,46.19,14542.0,44.3133,44.3133,44.1889,44.1984,14542.0
2019-05-28 11:25:00,46.2,46.22,46.06,46.06,33591.0,44.208,44.2272,44.0741,44.0741,33591.0
2019-05-28 11:30:00,46.05,46.05,45.94,46.02,63076.0,44.0645,44.0645,43.9592,44.0358,63076.0
2019-05-28 11:35:00,46.03,46.11,45.99,46.09,12150.0,44.0453,44.1219,44.0071,44.1028,12150.0
2019-05-28 11:40:00,46.1,46.24,46.09,46.17,21830.0,44.1123,44.2463,44.1028,44.1793,21830.0
2019-05-28 11:45:00,46.18,46.18,46.1,46.14,10050.0,44.1889,44.1889,44.1123,44.1506,10050.0
2019-05-28 11:50:00,46.12,46.12,45.98,46.07,27400.0,44.1315,44.1315,43.9975,44.0836,27400.0
2019-05-28 11:55:00,46.05,46.22,46.05,46.2,27615.0,44.0645,44.2272,44.0645,44.208,27615.0
2019-05-28 12:00:00,46.21,46.28,46.15,46.25,45769.0,44.2176,44.2846,44.1602,44.2559,45769.0
2019-05-28 12:05:00,46.28,46.32,46.24,46.24,18050.0,44.2846,44.3228,44.2463,44.2463,18050.0
2019-05-28 12:10:00,46.25,46.32,46.24,46.27,9150.0,44.2559,44.3228,44.2463,44.275,9150.0
2019-05-28 12:15:00,46.28,46.3,46.23,46.27,17123.0,44.2846,44.3037,44.2367,44.275,17123.0
2019-05-28 12:20:00,46.26,46.37,46.26,46.34,57920.0,44.2654,44.3707,44.2654,44.342,57920.0
2019-05-28 12:25:00,46.34,46.34,46.29,46.33,8450.0,44.342,44.342,44.2941,44.3324,8450.0
2019-05-28 12:30:00,46.32,46.37,46.28,46.31,10537.0,44.3228,44.3707,44.2846,44.3133,10537.0
2019-05-28 12:35:00,46.29,46.34,46.25,46.3,9155.0,44.2941,44.342,44.2559,44.3037,9155.0
2019-05-28 12:40:00,46.31,46.31,46.21,46.21,9584.0,44.3133,44.3133,44.2176,44.2176,9584.0
2019-05-28 12:45:00,46.21,46.29,46.16,46.29,11767.0,44.2176,44.2941,44.1697,44.2941,11767.0
2019-05-28 12:50:00,46.26,46.3,46.24,46.26,6117.0,44.2654,44.3037,44.2463,44.2654,6117.0
2019-05-28 12:55:00,46.27,46.27,46.13,46.15,13724.0,44.275,44.275,44.141,44.1602,13724.0
2019-05-28 13:00:00,46.15,46.23,46.11,46.12,5950.0,44.1602,44.2367,44.1219,44.1315,5950.0
2019-05-28 13:05:00,46.12,46.16,46.09,46.12,9326.0,44.1315,44.1697,44.1028,44.1315,9326.0
2019-05-28 13:10:00,46.11,46.15,46.08,46.09,12815.0,44.1219,44.1602,44.0932,44.1028,12815.0
2019-05-28 13:15:00,46.08,46.14,46.03,46.05,9971.0,44.0932,44.1506,44.0453,44.0645,9971.0
2019-05-28 13:20:00,46.05,46.12,46.05,46.11,13245.0,44.0645,44.1315,44.0645,44.1219,13245.0
2019-05-28 13:25:00,46.09,46.11,46.01,46.03,18454.0,44.1028,44.1219,44.0262,44.0453,18454.0
2019-05-28 13:30:00,46.02,46.06,46.01,46.05,6905.0,44.0358,44.0741,44.0262,44.0645,6905.0
2019-05-28 13:35:00,46.04,46.09,46.02,46.04,8847.0,44.0549,44.1028,44.0358,44.0549,8847.0
2019-05-28 13:40:00,46.06,46.12,46.05,46.09,12109.0,44.0741,44.1315,44.0645,44.1028,12109.0
2019-05-28 13:45:00,46.09,46.13,46.07,46.08,5450.0,44.1028,44.141,44.0836,44.0932,5450.0
2019-05-28 13:50:00,46.06,46.09,46.01,46.02,10251.0,44.0741,44.1028,44.0262,44.0358,10251.0
2019-05-28 13:55:00,46.06,46.06,46.0,46.01,10739.0,44.0741,44.0741,44.0166,44.0262,10739.0
2019-05-28 14:00:00,46.01,46.01,45.87,45.89,73668.0,44.0262,44.0262,43.8922,43.9114,73668.0
2019-05-28 14:05:00,45.88,45.91,45.87,45.87,14150.0,43.9018,43.9305,43.8922,43.8922,14150.0
2019-05-28 14:10:00,45.87,45.88,45.79,45.84,35009.0,43.8922,43.9018,43.8157,43.8635,35009.0
2019-05-28 14:15:00,45.84,45.9,45.82,45.83,27066.0,43.8635,43.9209,43.8444,43.854,27066.0
2019-05-28 14:20:00,45.82,45.83,45.77,45.81,16659.0,43.8444,43.854,43.7966,43.8348,16659.0
2019-05-28 14:25:00,45.8,45.8,45.72,45.72,85182.0,43.8253,43.8253,43.7487,43.7487,85182.0
2019-05-28 14:30:00,45.72,45.8,45.66,45.78,44583.0,43.7487,43.8253,43.6913,43.8061,44583.0
2019-05-28 14:35:00,45.78,45.79,45.73,45.74,8303.0,43.8061,43.8157,43.7583,43.7678,8303.0
2019-05-28 14:40:00,45.73,45.73,45.54,45.56,84981.0,43.7583,43.7583,43.5765,43.5956,84981.0
2019-05-28 14:45:00,45.58,45.62,45.56,45.6,32294.0,43.6147,43.653,43.5956,43.6339,32294.0
2019-05-28 14:50:00,45.56,45.58,45.45,45.47,61755.0,43.5956,43.6147,43.4904,43.5095,61755.0
2019-05-28 14:55:00,45.47,45.55,45.44,45.55,64111.0,43.5095,43.586,43.4808,43.586,64111.0
2019-05-28 15:00:00,45.52,45.52,45.38,45.4,60839.0,43.5573,43.5573,43.4234,43.4425,60839.0
2019-05-28 15:05:00,45.41,45.53,45.41,45.44,41665.0,43.4521,43.5669,43.4521,43.4808,41665.0
2019-05-28 15:10:00,45.43,45.43,45.33,45.39,36281.0,43.4712,43.4712,43.3755,43.4329,36281.0
2019-05-28 15:15:00,45.4,45.51,45.4,45.47,64103.0,43.4425,43.5478,43.4425,43.5095,64103.0
2019-05-28 15:20:00,45.48,45.5,45.36,45.46,27691.0,43.5191,43.5382,43.4042,43.4999,27691.0
2019-05-28 15:25:00,45.46,45.5,45.29,45.31,70431.0,43.4999,43.5382,43.3373,43.3564,70431.0
2019-05-28 15:30:00,45.33,45.38,45.17,45.18,58303.0,43.3755,43.4234,43.2224,43.232,58303.0
2019-05-28 15:35:00,45.17,45.22,45.05,45.12,93578.0,43.2224,43.2703,43.1076,43.1746,93578.0
2019-05-28 15:40:00,45.07,45.07,44.9,44.94,95719.0,43.1267,43.1267,42.9641,43.0023,95719.0
2019-05-28 15:45:00,44.93,45.1,44.92,45.01,123394.0,42.9928,43.1554,42.9832,43.0693,123394.0
2019-05-28 15:50:00,45.0,45.16,44.98,45.12,203099.0,43.0598,43.2129,43.0406,43.1746,203099.0
2019-05-28 15:55:00,45.12,45.13,44.83,44.83,288167.0,43.1746,43.1841,42.8971,42.8971,288167.0
2019-05-29 09:30:00,44.19,44.2,43.93,44.14,279763.0,42.2847,42.2942,42.0359,42.2368,279763.0
2019-05-29 09:35:00,44.14,44.15,43.8,43.8,118054.0,42.2368,42.2464,41.9115,41.9115,118054.0
2019-05-29 09:40:00,43.77,44.08,43.77,44.0,122099.0,41.8828,42.1794,41.8828,42.1029,122099.0
2019-05-29 09:45:00,44.0,44.12,43.9,43.93,88746.0,42.1029,42.2177,42.0072,42.0359,88746.0
2019-05-29 09:50:00,43.92,43.93,43.74,43.79,91544.0,42.0263,42.0359,41.8541,41.9019,91544.0
2019-05-29 09:55:00,43.79,43.96,43.78,43.96,51020.0,41.9019,42.0646,41.8924,42.0646,51020.0
2019-05-29 10:00:00,43.95,43.97,43.84,43.94,75356.0,42.055,42.0742,41.9498,42.0455,75356.0
2019-05-29 10:05:00,43.96,44.01,43.83,43.96,161763.0,42.0646,42.1124,41.9402,42.0646,161763.0
2019-05-29 10:10:00,43.96,44.11,43.88,44.1,68225.0,42.0646,42.2081,41.988,42.1986,68225.0
2019-05-29 10:15:00,44.1,44.31,44.1,44.25,215793.0,42.1986,42.3995,42.1986,42.3421,215793.0
2019-05-29 10:20:00,44.27,44.28,44.17,44.2,66286.0,42.3612,42.3708,42.2655,42.2942,66286.0
2019-05-29 10:25:00,44.21,44.36,44.17,44.34,119629.0,42.3038,42.4473,42.2655,42.4282,119629.0
2019-05-29 10:30:00,44.36,44.41,44.31,44.36,67746.0,42.4473,42.4952,42.3995,42.4473,67746.0
2019-05-29 10:35:00,44.34,44.34,44.15,44.2,39763.0,42.4282,42.4282,42.2464,42.2942,39763.0
2019-05-29 10:40:00,44.15,44.19,44.07,44.07,72468.0,42.2464,42.2847,42.1699,42.1699,72468.0
2019-05-29 10:45:00,44.06,44.1,43.97,44.06,73767.0,42.1603,42.1986,42.0742,42.1603,73767.0
2019-05-29 10:50:00,44.05,44.08,43.91,44.0,35682.0,42.1507,42.1794,42.0168,42.1029,35682.0
2019-05-29 10:55:00,43.97,44.05,43.88,43.92,50851.0,42.0742,42.1507,41.988,42.0263,50851.0
2019-05-29 11:00:00,43.9,44.09,43.83,44.0,157825.0,42.0072,42.189,41.9402,42.1029,157825.0
2019-05-29 11:05:00,44.0,44.2,43.91,44.12,68040.0,42.1029,42.2942,42.0168,42.2177,68040.0
2019-05-29 11:10:00,44.11,44.11,43.82,43.85,92967.0,42.2081,42.2081,41.9306,41.9593,92967.0
2019-05-29 11:15:00,43.83,43.92,43.79,43.88,48893.0,41.9402,42.0263,41.9019,41.988,48893.0
2019-05-29 11:20:00,43.86,43.86,43.63,43.68,142803.0,41.9689,41.9689,41.7488,41.7967,142803.0
2019-05-29 11:25:00,43.63,43.72,43.6,43.66,103994.0,41.7488,41.8349,41.7201,41.7775,103994.0
2019-05-29 11:30:00,43.65,43.72,43.56,43.69,104348.0,41.768,41.8349,41.6818,41.8062,104348.0
2019-05-29 11:35:00,43.7,43.74,43.45,43.46,127663.0,41.8158,41.8541,41.5766,41.5862,127663.0
2019-05-29 11:40:00,43.46,43.49,43.25,43.34,186624.0,41.5862,41.6149,41.3852,41.4713,186624.0
2019-05-29 11:45:00,43.34,43.42,43.34,43.4,95012.0,41.4713,41.5479,41.4713,41.5287,95012.0
2019-05-29 11:50:00,43.37,43.4,43.14,43.19,128253.0,41.5,41.5287,41.28,41.3278,128253.0
2019-05-29 11:55:00,43.19,43.3,43.17,43.28,77339.0,41.3278,41.4331,41.3087,41.4139,77339.0
2019-05-29 12:00:00,43.28,43.4,43.2,43.39,97084.0,41.4139,41.5287,41.3374,41.5192,97084.0
2019-05-29 12:05:00,43.39,43.55,43.33,43.51,81778.0,41.5192,41.6723,41.4618,41.634,81778.0
2019-05-29 12:10:00,43.51,43.54,43.43,43.53,59731.0,41.634,41.6627,41.5574,41.6531,59731.0
2019-05-29 12:15:00,43.55,43.6,43.44,43.58,86072.0,41.6723,41.7201,41.567,41.701,86072.0
2019-05-29 12:20:00,43.58,43.59,43.47,43.51,60527.0,41.701,41.7105,41.5957,41.634,60527.0
2019-05-29 12:25:00,43.5,43.74,43.5,43.65,154876.0,41.6244,41.8541,41.6244,41.768,154876.0
2019-05-29 12:30:00,43.65,43.72,43.61,43.72,36869.0,41.768,41.8349,41.7297,41.8349,36869.0
2019-05-29 12:35:00,43.7,43.74,43.61,43.67,35532.0,41.8158,41.8541,41.7297,41.7871,35532.0
2019-05-29 12:40:00,43.66,43.72,43.59,43.7,31621.0,41.7775,41.8349,41.7105,41.8158,31621.0
2019-05-29 12:45:00,43.72,43.75,43.65,43.67,29691.0,41.8349,41.8637,41.768,41.7871,29691.0
2019-05-29 12:50:00,43.69,43.72,43.57,43.62,32450.0,41.8062,41.8349,41.6914,41.7393,32450.0
2019-05-29 12:55:00,43.56,43.58,43.47,43.5,67986.0,41.6818,41.701,41.5957,41.6244,67986.0
2019-05-29 13:00:00,43.5,43.52,43.4,43.47,51861.0,41.6244,41.6436,41.5287,41.5957,51861.0
2019-05-29 13:05:00,43.46,43.9,43.43,43.9,147161.0,41.5862,42.0072,41.5574,42.0072,147161.0
2019-05-29 13:10:00,43.91,44.04,43.85,43.86,142713.0,42.0168,42.1411,41.9593,41.9689,142713.0
2019-05-29 13:15:00,43.88,43.88,43.76,43.8,43576.0,41.988,41.988,41.8732,41.9115,43576.0
2019-05-29 13:20:00,43.79,43.88,43.7,43.85,52589.0,41.9019,41.988,41.8158,41.9593,52589.0
2019-05-29 13:25:00,43.86,43.9,43.78,43.88,25890.0,41.9689,42.0072,41.8924,41.988,25890.0
2019-05-29 13:30:00,43.89,43.96,43.83,43.94,58834.0,41.9976,42.0646,41.9402,42.0455,58834.0
2019-05-29 13:35:00,43.94,43.99,43.84,43.98,48596.0,42.0455,42.0933,41.9498,42.0837,48596.0
2019-05-29 13:40:00,43.98,43.99,43.88,43.88,27343.0,42.0837,42.0933,41.988,41.988,27343.0
2019-05-29 13:45:00,43.89,44.01,43.85,44.01,60987.0,41.9976,42.1124,41.9593,42.1124,60987.0
2019-05-29 13:50:00,44.01,44.07,43.86,43.88,44640.0,42.1124,42.1699,41.9689,41.988,44640.0
2019-05-29 13:55:00,43.91,43.95,43.85,43.86,25551.0,42.0168,42.055,41.9593,41.9689,25551.0
2019-05-29 14:00:00,43.87,44.02,43.87,43.94,41970.0,41.9785,42.122,41.9785,42.0455,41970.0
2019-05-29 14:05:00,43.93,43.96,43.81,43.81,26443.0,42.0359,42.0646,41.9211,41.9211,26443.0
2019-05-29 14:10:00,43.81,43.88,43.73,43.78,42341.0,41.9211,41.988,41.8445,41.8924,42341.0
2019-05-29 14:15:00,43.78,43.82,43.72,43.79,20421.0,41.8924,41.9306,41.8349,41.9019,20421.0
2019-05-29 14:20:00,43.8,43.85,43.77,43.79,15896.0,41.9115,41.9593,41.8828,41.9019,15896.0
2019-05-29 14:25:00,43.79,43.87,43.76,43.87,25280.0,41.9019,41.9785,41.8732,41.9785,25280.0
2019-05-29 14:30:00,43.85,43.85,43.63,43.66,79140.0,41.9593,41.9593,41.7488,41.7775,79140.0
2019-05-29 14:35:00,43.67,43.67,43.5,43.55,60589.0,41.7871,41.7871,41.6244,41.6723,60589.0
2019-05-29 14:40:00,43.53,43.53,43.37,43.38,59089.0,41.6531,41.6531,41.5,41.5096,59089.0
2019-05-29 14:45:00,43.4,43.5,43.4,43.47,25748.0,41.5287,41.6244,41.5287,41.5957,25748.0
2019-05-29 14:50:00,43.46,43.46,43.33,43.4,40076.0,41.5862,41.5862,41.4618,41.5287,40076.0
2019-05-29 14:55:00,43.38,43.54,43.36,43.53,81587.0,41.5096,41.6627,41.4905,41.6531,81587.0
2019-05-29 15:00:00,43.49,43.51,43.29,43.31,72547.0,41.6149,41.634,41.4235,41.4426,72547.0
2019-05-29 15:05:00,43.32,43.45,43.27,43.43,63649.0,41.4522,41.5766,41.4043,41.5574,63649.0
2019-05-29 15:10:00,43.43,43.54,43.36,43.52,43611.0,41.5574,41.6627,41.4905,41.6436,43611.0
2019-05-29 15:15:00,43.51,43.55,43.43,43.44,29478.0,41.634,41.6723,41.5574,41.567,29478.0
2019-05-29 15:20:00,43.44,43.63,43.41,43.59,70241.0,41.567,41.7488,41.5383,41.7105,70241.0
2019-05-29 15:25:00,43.58,43.68,43.55,43.67,44370.0,41.701,41.7967,41.6723,41.7871,44370.0
2019-05-29 15:30:00,43.67,43.95,43.58,43.94,89419.0,41.7871,42.055,41.701,42.0455,89419.0
2019-05-29 15:35:00,43.95,44.1,43.94,44.02,148965.0,42.055,42.1986,42.0455,42.122,148965.0
2019-05-29 15:40:00,44.04,44.17,44.04,44.09,94163.0,42.1411,42.2655,42.1411,42.189,94163.0
2019-05-29 15:45:00,44.08,44.09,43.93,43.96,62741.0,42.1794,42.189,42.0359,42.0646,62741.0
2019-05-29 15:50:00,43.94,43.94,43.75,43.91,129203.0,42.0455,42.0455,41.8637,42.0168,129203.0
2019-05-29 15:55:00,43.92,44.08,43.92,43.92,294481.0,42.0263,42.1794,42.0263,42.0263,294481.0
2019-05-30 09:30:00,44.28,44.48,44.21,44.41,360714.0,42.3708,42.5622,42.3038,42.4952,360714.0
2019-05-30 09:35:00,44.42,44.58,44.42,44.55,265232.0,42.5048,42.6579,42.5048,42.6292,265232.0
2019-05-30 09:40:00,44.55,44.59,44.47,44.57,93988.0,42.6292,42.6674,42.5526,42.6483,93988.0
2019-05-30 09:45:00,44.55,44.65,44.5,44.62,72795.0,42.6292,42.7248,42.5813,42.6961,72795.0
2019-05-30 09:50:00,44.63,44.65,44.6,44.62,62887.0,42.7057,42.7248,42.677,42.6961,62887.0
2019-05-30 09:55:00,44.62,44.65,44.55,44.58,88380.0,42.6961,42.7248,42.6292,42.6579,88380.0
2019-05-30 10:00:00,44.58,44.67,44.55,44.66,52929.0,42.6579,42.744,42.6292,42.7344,52929.0
2019-05-30 10:05:00,44.65,44.65,44.45,44.49,85567.0,42.7248,42.7248,42.5335,42.5717,85567.0
2019-05-30 10:10:00,44.48,44.58,44.47,44.54,45414.0,42.5622,42.6579,42.5526,42.6196,45414.0
2019-05-30 10:15:00,44.55,44.58,44.51,44.56,19746.0,42.6292,42.6579,42.5909,42.6387,19746.0
2019-05-30 10:20:00,44.55,44.62,44.51,44.53,71357.0,42.6292,42.6961,42.5909,42.61,71357.0
2019-05-30 10:25:00,44.54,44.6,44.54,44.56,20608.0,42.6196,42.677,42.6196,42.6387,20608.0
2019-05-30 10:30:00,44.56,44.7,44.56,44.69,44248.0,42.6387,42.7727,42.6387,42.7631,44248.0
2019-05-30 10:35:00,44.68,44.72,44.55,44.56,45651.0,42.7536,42.7918,42.6292,42.6387,45651.0
2019-05-30 10:40:00,44.55,44.57,44.5,44.51,27108.0,42.6292,42.6483,42.5813,42.5909,27108.0
2019-05-30 10:45:00,44.51,44.54,44.4,44.43,60000.0,42.5909,42.6196,42.4856,42.5143,60000.0
2019-05-30 10:50:00,44.42,44.46,44.15,44.19,79088.0,42.5048,42.543,42.2464,42.2847,79088.0
2019-05-30 10:55:00,44.19,44.29,44.17,44.28,58700.0,42.2847,42.3804,42.2655,42.3708,58700.0
2019-05-30 11:00:00,44.26,44.29,44.03,44.15,99444.0,42.3517,42.3804,42.1316,42.2464,99444.0
2019-05-30 11:05:00,44.14,44.26,44.07,44.26,42160.0,42.2368,42.3517,42.1699,42.3517,42160.0
2019-05-30 11:10:00,44.24,44.34,44.18,44.32,67312.0,42.3325,42.4282,42.2751,42.4091,67312.0
2019-05-30 11:15:00,44.33,44.36,44.25,44.26,40800.0,42.4186,42.4473,42.3421,42.3517,40800.0
2019-05-30 11:20:00,44.26,44.29,44.12,44.15,32308.0,42.3517,42.3804,42.2177,42.2464,32308.0
2019-05-30 11:25:00,44.14,44.25,44.14,44.19,18812.0,42.2368,42.3421,42.2368,42.2847,18812.0
2019-05-30 11:30:00,44.2,44.25,43.99,44.05,42233.0,42.2942,42.3421,42.0933,42.1507,42233.0
2019-05-30 11:35:00,44.07,44.17,44.05,44.13,16580.0,42.1699,42.2655,42.1507,42.2273,16580.0
2019-05-30 11:40:00,44.12,44.2,44.02,44.02,30898.0,42.2177,42.2942,42.122,42.122,30898.0
2019-05-30 11:45:00,44.03,44.09,44.01,44.09,20425.0,42.1316,42.189,42.1124,42.189,20425.0
2019-05-30 11:50:00,44.1,44.11,43.95,44.0,34336.0,42.1986,42.2081,42.055,42.1029,34336.0
2019-05-30 11:55:00,43.99,44.11,43.94,44.09,42885.0,42.0933,42.2081,42.0455,42.189,42885.0
2019-05-30 12:00:00,44.11,44.14,44.02,44.09,31770.0,42.2081,42.2368,42.122,42.189,31770.0
2019-05-30 12:05:00,44.08,44.13,44.02,44.04,20226.0,42.1794,42.2273,42.122,42.1411,20226.0
2019-05-30 12:10:00,44.04,44.12,44.01,44.08,28076.0,42.1411,42.2177,42.1124,42.1794,28076.0
2019-05-30 12:15:00,44.1,44.17,44.04,44.08,34252.0,42.1986,42.2655,42.1411,42.1794,34252.0
2019-05-30 12:20:00,44.08,44.21,44.03,44.21,71889.0,42.1794,42.3038,42.1316,42.3038,71889.0
2019-05-30 12:25:00,44.2,44.21,44.1,44.11,29143.0,42.2942,42.3038,42.1986,42.2081,29143.0
2019-05-30 12:30:00,44.12,44.12,44.04,44.1,23700.0,42.2177,42.2177,42.1411,42.1986,23700.0
2019-05-30 12:35:00,44.1,44.31,44.1,44.27,58751.0,42.1986,42.3995,42.1986,42.3612,58751.0
2019-05-30 12:40:00,44.28,44.38,44.27,44.37,86473.0,42.3708,42.4665,42.3612,42.4569,86473.0
2019-05-30 12:45:00,44.35,44.4,44.31,44.4,18806.0,42.4378,42.4856,42.3995,42.4856,18806.0
2019-05-30 12:50:00,44.4,44.46,44.39,44.4,46579.0,42.4856,42.543,42.4761,42.4856,46579.0
2019-05-30 12:55:00,44.37,44.39,44.32,44.34,40607.0,42.4569,42.4761,42.4091,42.4282,40607.0
2019-05-30 13:00:00,44.35,44.4,44.32,44.32,11057.0,42.4378,42.4856,42.4091,42.4091,11057.0
2019-05-30 13:05:00,44.31,44.33,44.25,44.32,30830.0,42.3995,42.4186,42.3421,42.4091,30830.0
2019-05-30 13:10:00,44.32,44.34,44.3,44.32,8050.0,42.4091,42.4282,42.3899,42.4091,8050.0
2019-05-30 13:15:00,44.33,44.33,44.23,44.24,36287.0,42.4186,42.4186,42.323,42.3325,36287.0
2019-05-30 13:20:00,44.25,44.28,44.17,44.2,26202.0,42.3421,42.3708,42.2655,42.2942,26202.0
2019-05-30 13:25:00,44.21,44.21,44.14,44.18,11400.0,42.3038,42.3038,42.2368,42.2751,11400.0
2019-05-30 13:30:00,44.18,44.19,44.06,44.07,17899.0,42.2751,42.2847,42.1603,42.1699,17899.0
2019-05-30 13:35:00,44.09,44.1,43.98,44.08,35602.0,42.189,42.1986,42.0837,42.1794,35602.0
2019-05-30 13:40:00,44.07,44.07,44.0,44.0,24303.0,42.1699,42.1699,42.1029,42.1029,24303.0
2019-05-30 13:45:00,44.01,44.07,44.0,44.04,17068.0,42.1124,42.1699,42.1029,42.1411,17068.0
2019-05-30 13:50:00,44.03,44.1,44.02,44.06,24211.0,42.1316,42.1986,42.122,42.1603,24211.0
2019-05-30 13:55:00,44.08,44.13,44.07,44.1,9828.0,42.1794,42.2273,42.1699,42.1986,9828.0
2019-05-30 14:00:00,44.11,44.2,44.1,44.12,134786.0,42.2081,42.2942,42.1986,42.2177,134786.0
2019-05-30 14:05:00,44.12,44.12,44.07,44.08,28962.0,42.2177,42.2177,42.1699,42.1794,28962.0
2019-05-30 14:10:00,44.11,44.14,44.02,44.03,21368.0,42.2081,42.2368,42.122,42.1316,21368.0
2019-05-30 14:15:00,44.03,44.07,43.99,44.06,37959.0,42.1316,42.1699,42.0933,42.1603,37959.0
2019-05-30 14:20:00,44.06,44.07,43.9,43.93,56694.0,42.1603,42.1699,42.0072,42.0359,56694.0
2019-05-30 14:25:00,43.92,43.96,43.88,43.89,41873.0,42.0263,42.0646,41.988,41.9976,41873.0
2019-05-30 14:30:00,43.9,43.9,43.83,43.84,29798.0,42.0072,42.0072,41.9402,41.9498,29798.0
2019-05-30 14:35:00,43.84,43.85,43.66,43.67,39448.0,41.9498,41.9593,41.7775,41.7871,39448.0
2019-05-30 14:40:00,43.68,43.78,43.66,43.73,43394.0,41.7967,41.8924,41.7775,41.8445,43394.0
2019-05-30 14:45:00,43.71,43.88,43.68,43.87,72188.0,41.8254,41.988,41.7967,41.9785,72188.0
2019-05-30 14:50:00,43.86,43.98,43.81,43.96,130670.0,41.9689,42.0837,41.9211,42.0646,130670.0
2019-05-30 14:55:00,43.96,44.07,43.96,44.05,75913.0,42.0646,42.1699,42.0646,42.1507,75913.0
2019-05-30 15:00:00,44.06,44.06,43.9,43.92,75925.0,42.1603,42.1603,42.0072,42.0263,75925.0
2019-05-30 15:05:00,43.91,43.97,43.71,43.84,87563.0,42.0168,42.0742,41.8254,41.9498,87563.0
2019-05-30 15:10:00,43.85,43.98,43.82,43.96,69630.0,41.9593,42.0837,41.9306,42.0646,69630.0
2019-05-30 15:15:00,43.94,44.03,43.88,43.92,41782.0,42.0455,42.1316,41.988,42.0263,41782.0
2019-05-30 15:20:00,43.91,44.0,43.89,43.99,23545.0,42.0168,42.1029,41.9976,42.0933,23545.0
2019-05-30 15:25:00,43.98,44.14,43.93,44.08,74640.0,42.0837,42.2368,42.0359,42.1794,74640.0
2019-05-30 15:30:00,44.07,44.08,43.95,44.08,54574.0,42.1699,42.1794,42.055,42.1794,54574.0
2019-05-30 15:35:00,44.1,44.35,44.1,44.25,117117.0,42.1986,42.4378,42.1986,42.3421,117117.0
2019-05-30 15:40:00,44.24,44.26,44.16,44.21,42361.0,42.3325,42.3517,42.256,42.3038,42361.0
2019-05-30 15:45:00,44.21,44.32,44.13,44.29,52815.0,42.3038,42.4091,42.2273,42.3804,52815.0
2019-05-30 15:50:00,44.3,44.3,44.16,44.16,88314.0,42.3899,42.3899,42.256,42.256,88314.0
2019-05-30 15:55:00,44.17,44.28,44.14,44.25,150166.0,42.2655,42.3708,42.2368,42.3421,150166.0
2019-05-31 09:30:00,42.88,42.96,42.67,42.68,250553.0,41.0312,41.1077,40.8302,40.8398,250553.0
2019-05-31 09:35:00,42.67,42.91,42.61,42.68,186037.0,40.8302,41.0599,40.7728,40.8398,186037.0
2019-05-31 09:40:00,42.65,42.66,42.48,42.58,223635.0,40.8111,40.8206,40.6484,40.7441,223635.0
2019-05-31 09:45:00,42.57,42.71,42.54,42.55,83730.0,40.7345,40.8685,40.7058,40.7154,83730.0
2019-05-31 09:50:00,42.52,42.62,42.45,42.61,107117.0,40.6867,40.7824,40.6197,40.7728,107117.0
2019-05-31 09:55:00,42.62,42.75,42.56,42.75,63078.0,40.7824,40.9068,40.725,40.9068,63078.0
2019-05-31 10:00:00,42.74,42.81,42.67,42.7,64192.0,40.8972,40.9642,40.8302,40.8589,64192.0
2019-05-31 10:05:00,42.71,42.77,42.65,42.68,58127.0,40.8685,40.9259,40.8111,40.8398,58127.0
2019-05-31 10:10:00,42.7,42.72,42.56,42.61,101450.0,40.8589,40.8781,40.725,40.7728,101450.0
2019-05-31 10:15:00,42.61,42.72,42.57,42.66,44755.0,40.7728,40.8781,40.7345,40.8206,44755.0
2019-05-31 10:20:00,42.67,42.82,42.65,42.77,80659.0,40.8302,40.9737,40.8111,40.9259,80659.0
2019-05-31 10:25:00,42.77,42.83,42.72,42.78,71963.0,40.9259,40.9833,40.8781,40.9355,71963.0
2019-05-31 10:30:00,42.8,42.94,42.76,42.91,71140.0,40.9546,41.0886,40.9163,41.0599,71140.0
2019-05-31 10:35:00,42.89,42.94,42.85,42.88,31561.0,41.0407,41.0886,41.0025,41.0312,31561.0
2019-05-31 10:40:00,42.91,42.92,42.75,42.76,55981.0,41.0599,41.0694,40.9068,40.9163,55981.0
2019-05-31 10:45:00,42.76,42.98,42.71,42.98,51149.0,40.9163,41.1269,40.8685,41.1269,51149.0
2019-05-31 10:50:00,42.98,43.06,42.94,42.95,102714.0,41.1269,41.2034,41.0886,41.0981,102714.0
2019-05-31 10:55:00,42.96,42.96,42.83,42.96,32823.0,41.1077,41.1077,40.9833,41.1077,32823.0
2019-05-31 11:00:00,42.94,43.11,42.89,42.96,61084.0,41.0886,41.2512,41.0407,41.1077,61084.0
2019-05-31 11:05:00,42.96,43.06,42.89,42.98,64308.0,41.1077,41.2034,41.0407,41.1269,64308.0
2019-05-31 11:10:00,42.97,43.08,42.96,43.04,35237.0,41.1173,41.2225,41.1077,41.1843,35237.0
2019-05-31 11:15:00,43.04,43.14,43.01,43.09,34867.0,41.1843,41.28,41.1556,41.2321,34867.0
2019-05-31 11:20:00,43.13,43.24,43.1,43.22,84345.0,41.2704,41.3756,41.2417,41.3565,84345.0
2019-05-31 11:25:00,43.19,43.31,43.17,43.28,43349.0,41.3278,41.4426,41.3087,41.4139,43349.0
2019-05-31 11:30:00,43.27,43.31,43.2,43.21,29018.0,41.4043,41.4426,41.3374,41.3469,29018.0
2019-05-31 11:35:00,43.21,43.24,43.1,43.12,90267.0,41.3469,41.3756,41.2417,41.2608,90267.0
2019-05-31 11:40:00,43.11,43.16,43.11,43.13,26156.0,41.2512,41.2991,41.2512,41.2704,26156.0
2019-05-31 11:45:00,43.13,43.21,43.13,43.21,22370.0,41.2704,41.3469,41.2704,41.3469,22370.0
2019-05-31 11:50:00,43.2,43.22,43.07,43.07,30337.0,41.3374,41.3565,41.213,41.213,30337.0
2019-05-31 11:55:00,43.07,43.14,43.0,43.13,37857.0,41.213,41.28,41.146,41.2704,37857.0
2019-05-31 12:00:00,43.13,43.14,43.02,43.05,65088.0,41.2704,41.28,41.1651,41.1938,65088.0
2019-05-31 12:05:00,43.05,43.1,43.01,43.06,21967.0,41.1938,41.2417,41.1556,41.2034,21967.0
2019-05-31 12:10:00,43.03,43.04,42.98,43.03,32357.0,41.1747,41.1843,41.1269,41.1747,32357.0
2019-05-31 12:15:00,43.02,43.04,42.96,43.0,18019.0,41.1651,41.1843,41.1077,41.146,18019.0
2019-05-31 12:20:00,43.0,43.02,42.87,42.88,24112.0,41.146,41.1651,41.0216,41.0312,24112.0
2019-05-31 12:25:00,42.89,42.93,42.85,42.88,17680.0,41.0407,41.079,41.0025,41.0312,17680.0
2019-05-31 12:30:00,42.86,42.92,42.81,42.89,25698.0,41.012,41.0694,40.9642,41.0407,25698.0
2019-05-31 12:35:00,42.9,42.95,42.79,42.82,43843.0,41.0503,41.0981,40.945,40.9737,43843.0
2019-05-31 12:40:00,42.86,42.88,42.79,42.84,39004.0,41.012,41.0312,40.945,40.9929,39004.0
2019-05-31 12:45:00,42.82,42.92,42.8,42.87,38472.0,40.9737,41.0694,40.9546,41.0216,38472.0
2019-05-31 12:50:00,42.91,42.91,42.85,42.85,10362.0,41.0599,41.0599,41.0025,41.0025,10362.0
2019-05-31 12:55:00,42.83,42.86,42.7,42.78,55146.0,40.9833,41.012,40.8589,40.9355,55146.0
2019-05-31 13:00:00,42.77,42.81,42.73,42.77,11904.0,40.9259,40.9642,40.8876,40.9259,11904.0
2019-05-31 13:05:00,42.76,42.87,42.75,42.86,15700.0,40.9163,41.0216,40.9068,41.012,15700.0
2019-05-31 13:10:00,42.86,42.98,42.84,42.96,59431.0,41.012,41.1269,40.9929,41.1077,59431.0
2019-05-31 13:15:00,42.97,42.97,42.91,42.91,36547.0,41.1173,41.1173,41.0599,41.0599,36547.0
2019-05-31 13:20:00,42.92,42.99,42.92,42.93,24141.0,41.0694,41.1364,41.0694,41.079,24141.0
2019-05-31 13:25:00,42.93,43.0,42.89,43.0,15337.0,41.079,41.146,41.0407,41.146,15337.0
2019-05-31 13:30:00,43.0,43.05,42.96,43.04,24514.0,41.146,41.1938,41.1077,41.1843,24514.0
2019-05-31 13:35:00,43.03,43.05,42.99,43.03,11002.0,41.1747,41.1938,41.1364,41.1747,11002.0
2019-05-31 13:40:00,43.04,43.04,42.98,42.99,15716.0,41.1843,41.1843,41.1269,41.1364,15716.0
2019-05-31 13:45:00,43.01,43.1,43.01,43.07,28147.0,41.1556,41.2417,41.1556,41.213,28147.0
2019-05-31 13:50:00,43.07,43.07,42.91,42.99,52209.0,41.213,41.213,41.0599,41.1364,52209.0
2019-05-31 13:55:00,42.98,43.06,42.98,43.03,32771.0,41.1269,41.2034,41.1269,41.1747,32771.0
2019-05-31 14:00:00,43.02,43.07,42.82,42.82,31513.0,41.1651,41.213,40.9737,40.9737,31513.0
2019-05-31 14:05:00,42.82,42.86,42.79,42.85,43708.0,40.9737,41.012,40.945,41.0025,43708.0
2019-05-31 14:10:00,42.86,42.86,42.7,42.7,54737.0,41.012,41.012,40.8589,40.8589,54737.0
2019-05-31 14:15:00,42.73,42.76,42.65,42.67,59504.0,40.8876,40.9163,40.8111,40.8302,59504.0
2019-05-31 14:20:00,42.68,42.73,42.61,42.71,72260.0,40.8398,40.8876,40.7728,40.8685,72260.0
2019-05-31 14:25:00,42.71,42.71,42.61,42.64,37525.0,40.8685,40.8685,40.7728,40.8015,37525.0
2019-05-31 14:30:00,42.63,42.64,42.52,42.53,66181.0,40.7919,40.8015,40.6867,40.6963,66181.0
2019-05-31 14:35:00,42.52,42.57,42.49,42.53,50922.0,40.6867,40.7345,40.658,40.6963,50922.0
2019-05-31 14:40:00,42.52,42.77,42.51,42.76,145221.0,40.6867,40.9259,40.6771,40.9163,145221.0
2019-05-31 14:45:00,42.77,42.88,42.75,42.75,100844.0,40.9259,41.0312,40.9068,40.9068,100844.0
2019-05-31 14:50:00,42.76,42.92,42.76,42.87,58575.0,40.9163,41.0694,40.9163,41.0216,58575.0
2019-05-31 14:55:00,42.85,42.87,42.8,42.8,29571.0,41.0025,41.0216,40.9546,40.9546,29571.0
2019-05-31 15:00:00,42.79,42.81,42.62,42.64,74208.0,40.945,40.9642,40.7824,40.8015,74208.0
2019-05-31 15:05:00,42.66,42.74,42.65,42.71,20253.0,40.8206,40.8972,40.8111,40.8685,20253.0
2019-05-31 15:10:00,42.7,42.78,42.67,42.76,35861.0,40.8589,40.9355,40.8302,40.9163,35861.0
2019-05-31 15:15:00,42.77,42.8,42.66,42.68,51954.0,40.9259,40.9546,40.8206,40.8398,51954.0
2019-05-31 15:20:00,42.68,42.71,42.54,42.6,79040.0,40.8398,40.8685,40.7058,40.7632,79040.0
2019-05-31 15:25:00,42.57,42.66,42.48,42.64,102256.0,40.7345,40.8206,40.6484,40.8015,102256.0
2019-05-31 15:30:00,42.61,42.7,42.57,42.62,76617.0,40.7728,40.8589,40.7345,40.7824,76617.0
2019-05-31 15:35:00,42.62,42.62,42.43,42.47,124594.0,40.7824,40.7824,40.6006,40.6388,124594.0
2019-05-31 15:40:00,42.48,42.54,42.45,42.52,85374.0,40.6484,40.7058,40.6197,40.6867,85374.0
2019-05-31 15:45:00,42.51,42.67,42.51,42.64,95490.0,40.6771,40.8302,40.6771,40.8015,95490.0
2019-05-31 15:50:00,42.63,42.67,42.58,42.58,104133.0,40.7919,40.8302,40.7441,40.7441,104133.0
2019-05-31 15:55:00,42.57,42.59,42.49,42.51,298678.0,40.7345,40.7537,40.658,40.6771,298678.0
2019-06-03 09:30:00,42.45,42.79,42.45,42.79,238420.0,40.6197,40.945,40.6197,40.945,238420.0
2019-06-03 09:35:00,42.78,42.86,42.71,42.76,161527.0,40.9355,41.012,40.8685,40.9163,161527.0
2019-06-03 09:40:00,42.75,42.82,42.68,42.68,102006.0,40.9068,40.9737,40.8398,40.8398,102006.0
2019-06-03 09:45:00,42.68,42.69,42.17,42.28,144503.0,40.8398,40.8494,40.3518,40.457,144503.0
2019-06-03 09:50:00,42.3,42.37,42.17,42.17,88543.0,40.4762,40.5432,40.3518,40.3518,88543.0
2019-06-03 09:55:00,42.19,42.26,42.12,42.13,80355.0,40.3709,40.4379,40.3039,40.3135,80355.0
2019-06-03 10:00:00,42.12,42.25,41.85,42.1,284368.0,40.3039,40.4283,40.0456,40.2848,284368.0
2019-06-03 10:05:00,42.1,42.31,42.01,42.25,162016.0,40.2848,40.4857,40.1987,40.4283,162016.0
2019-06-03 10:10:00,42.26,42.34,42.21,42.32,99824.0,40.4379,40.5144,40.39,40.4953,99824.0
2019-06-03 10:15:00,42.28,42.5,42.21,42.49,89665.0,40.457,40.6675,40.39,40.658,89665.0
2019-06-03 10:20:00,42.47,42.63,42.44,42.63,122316.0,40.6388,40.7919,40.6101,40.7919,122316.0
2019-06-03 10:25:00,42.62,42.82,42.6,42.78,106654.0,40.7824,40.9737,40.7632,40.9355,106654.0
2019-06-03 10:30:00,42.81,42.92,42.77,42.88,101425.0,40.9642,41.0694,40.9259,41.0312,101425.0
2019-06-03 10:35:00,42.88,42.98,42.79,42.96,98879.0,41.0312,41.1269,40.945,41.1077,98879.0
2019-06-03 10:40:00,42.97,43.03,42.89,42.99,82179.0,41.1173,41.1747,41.0407,41.1364,82179.0
2019-06-03 10:45:00,42.96,42.99,42.8,42.8,52560.0,41.1077,41.1364,40.9546,40.9546,52560.0
2019-06-03 10:50:00,42.78,42.84,42.75,42.82,43456.0,40.9355,40.9929,40.9068,40.9737,43456.0
2019-06-03 10:55:00,42.81,42.93,42.8,42.92,45796.0,40.9642,41.079,40.9546,41.0694,45796.0
2019-06-03 11:00:00,42.9,42.96,42.84,42.93,25937.0,41.0503,41.1077,40.9929,41.079,25937.0
2019-06-03 11:05:00,42.94,42.94,42.71,42.75,36169.0,41.0886,41.0886,40.8685,40.9068,36169.0
2019-06-03 11:10:00,42.7,42.76,42.61,42.63,67799.0,40.8589,40.9163,40.7728,40.7919,67799.0
2019-06-03 11:15:00,42.62,42.68,42.59,42.61,38638.0,40.7824,40.8398,40.7537,40.7728,38638.0
2019-06-03 11:20:00,42.6,42.73,42.56,42.71,75466.0,40.7632,40.8876,40.725,40.8685,75466.0
2019-06-03 11:25:00,42.68,42.75,42.65,42.71,47656.0,40.8398,40.9068,40.8111,40.8685,47656.0
2019-06-03 11:30:00,42.74,42.79,42.66,42.69,48728.0,40.8972,40.945,40.8206,40.8494,48728.0
2019-06-03 11:35:00,42.71,42.71,42.59,42.69,34374.0,40.8685,40.8685,40.7537,40.8494,34374.0
2019-06-03 11:40:00,42.7,42.74,42.52,42.67,72205.0,40.8589,40.8972,40.6867,40.8302,72205.0
2019-06-03 11:45:00,42.66,42.7,42.49,42.5,68163.0,40.8206,40.8589,40.658,40.6675,68163.0
2019-06-03 11:50:00,42.5,42.57,42.43,42.45,46255.0,40.6675,40.7345,40.6006,40.6197,46255.0
2019-06-03 11:55:00,42.44,42.46,42.34,42.37,46777.0,40.6101,40.6293,40.5144,40.5432,46777.0
2019-06-03 12:00:00,42.33,42.45,42.25,42.25,46113.0,40.5049,40.6197,40.4283,40.4283,46113.0
2019-06-03 12:05:00,42.25,42.28,42.06,42.13,85758.0,40.4283,40.457,40.2465,40.3135,85758.0
2019-06-03 12:10:00,42.12,42.17,41.99,42.06,58344.0,40.3039,40.3518,40.1795,40.2465,58344.0
2019-06-03 12:15:00,42.05,42.09,41.96,42.05,50888.0,40.2369,40.2752,40.1508,40.2369,50888.0
2019-06-03 12:20:00,42.03,42.04,41.83,41.85,61303.0,40.2178,40.2274,40.0264,40.0456,61303.0
2019-06-03 12:25:00,41.85,41.9,41.77,41.79,70931.0,40.0456,40.0934,39.969,39.9882,70931.0
2019-06-03 12:30:00,41.8,41.95,41.72,41.73,84173.0,39.9977,40.1413,39.9212,39.9307,84173.0
2019-06-03 12:35:00,41.72,42.0,41.72,41.98,63477.0,39.9212,40.1891,39.9212,40.17,63477.0
2019-06-03 12:40:00,41.96,41.97,41.85,41.91,47859.0,40.1508,40.1604,40.0456,40.103,47859.0
2019-06-03 12:45:00,41.91,42.08,41.85,42.08,47669.0,40.103,40.2657,40.0456,40.2657,47669.0
2019-06-03 12:50:00,42.05,42.05,41.91,41.97,53642.0,40.2369,40.2369,40.103,40.1604,53642.0
2019-06-03 12:55:00,41.99,42.04,41.85,41.86,56767.0,40.1795,40.2274,40.0456,40.0551,56767.0
2019-06-03 13:00:00,41.86,41.9,41.69,41.9,78700.0,40.0551,40.0934,39.8925,40.0934,78700.0
2019-06-03 13:05:00,41.89,42.01,41.85,42.01,28092.0,40.0838,40.1987,40.0456,40.1987,28092.0
2019-06-03 13:10:00,42.02,42.13,41.98,42.11,51425.0,40.2082,40.3135,40.17,40.2944,51425.0
2019-06-03 13:15:00,42.1,42.15,42.02,42.04,37896.0,40.2848,40.3326,40.2082,40.2274,37896.0
2019-06-03 13:20:00,42.06,42.1,41.91,42.03,73485.0,40.2465,40.2848,40.103,40.2178,73485.0
2019-06-03 13:25:00,42.04,42.69,42.03,42.23,422058.0,40.2274,40.8494,40.2178,40.4092,422058.0
2019-06-03 13:30:00,42.23,42.24,41.75,41.83,115793.0,40.4092,40.4188,39.9499,40.0264,115793.0
2019-06-03 13:35:00,41.8,41.92,41.71,41.75,70715.0,39.9977,40.1126,39.9116,39.9499,70715.0
2019-06-03 13:40:00,41.73,42.12,41.71,42.0,82661.0,39.9307,40.3039,39.9116,40.1891,82661.0
2019-06-03 13:45:00,41.99,42.14,41.91,41.97,70900.0,40.1795,40.3231,40.103,40.1604,70900.0
2019-06-03 13:50:00,41.98,42.11,41.92,41.97,44284.0,40.17,40.2944,40.1126,40.1604,44284.0
2019-06-03 13:55:00,42.0,42.34,41.95,42.27,93486.0,40.1891,40.5144,40.1413,40.4475,93486.0
2019-06-03 14:00:00,42.3,42.45,42.17,42.38,82993.0,40.4762,40.6197,40.3518,40.5527,82993.0
2019-06-03 14:05:00,42.38,42.52,42.33,42.52,32759.0,40.5527,40.6867,40.5049,40.6867,32759.0
2019-06-03 14:10:00,42.52,42.53,42.27,42.34,40390.0,40.6867,40.6963,40.4475,40.5144,40390.0
2019-06-03 14:15:00,42.32,42.33,42.19,42.23,34758.0,40.4953,40.5049,40.3709,40.4092,34758.0
2019-06-03 14:20:00,42.21,42.41,42.21,42.28,49230.0,40.39,40.5814,40.39,40.457,49230.0
2019-06-03 14:25:00,42.3,42.34,42.19,42.27,39105.0,40.4762,40.5144,40.3709,40.4475,39105.0
2019-06-03 14:30:00,42.28,42.4,42.08,42.1,62256.0,40.457,40.5719,40.2657,40.2848,62256.0
2019-06-03 14:35:00,42.13,42.14,41.94,42.05,76070.0,40.3135,40.3231,40.1317,40.2369,76070.0
2019-06-03 14:40:00,42.04,42.09,41.95,42.04,42615.0,40.2274,40.2752,40.1413,40.2274,42615.0
2019-06-03 14:45:00,42.05,42.11,41.93,41.95,30216.0,40.2369,40.2944,40.1221,40.1413,30216.0
2019-06-03 14:50:00,41.95,41.96,41.82,41.84,43551.0,40.1413,40.1508,40.0169,40.036,43551.0
2019-06-03 14:55:00,41.84,41.9,41.74,41.86,45504.0,40.036,40.0934,39.9403,40.0551,45504.0
2019-06-03 15:00:00,41.86,41.89,41.57,41.62,91036.0,40.0551,40.0838,39.7776,39.8255,91036.0
2019-06-03 15:05:00,41.62,41.75,41.6,41.62,75068.0,39.8255,39.9499,39.8064,39.8255,75068.0
2019-06-03 15:10:00,41.6,41.79,41.47,41.78,126640.0,39.8064,39.9882,39.682,39.9786,126640.0
2019-06-03 15:15:00,41.78,41.87,41.66,41.78,76899.0,39.9786,40.0647,39.8638,39.9786,76899.0
2019-06-03 15:20:00,41.78,42.05,41.75,41.86,71722.0,39.9786,40.2369,39.9499,40.0551,71722.0
2019-06-03 15:25:00,41.85,41.88,41.53,41.65,79175.0,40.0456,40.0743,39.7394,39.8542,79175.0
2019-06-03 15:30:00,41.62,41.63,41.42,41.56,132332.0,39.8255,39.8351,39.6341,39.7681,132332.0
2019-06-03 15:35:00,41.57,41.65,41.5,41.54,51683.0,39.7776,39.8542,39.7107,39.7489,51683.0
2019-06-03 15:40:00,41.58,41.77,41.56,41.73,124641.0,39.7872,39.969,39.7681,39.9307,124641.0
2019-06-03 15:45:00,41.74,41.84,41.61,41.71,95022.0,39.9403,40.036,39.8159,39.9116,95022.0
2019-06-03 15:50:00,41.73,41.94,41.7,41.84,160855.0,39.9307,40.1317,39.902,40.036,160855.0
2019-06-03 15:55:00,41.84,42.24,41.84,42.1,327207.0,40.036,40.4188,40.036,40.2848,327207.0
2019-06-04 09:30:00,43.28,43.43,43.21,43.42,223257.0,41.4139,41.5574,41.3469,41.5479,223257.0
2019-06-04 09:35:00,43.42,43.5,43.13,43.18,215623.0,41.5479,41.6244,41.2704,41.3182,215623.0
2019-06-04 09:40:00,43.2,43.25,43.11,43.18,65822.0,41.3374,41.3852,41.2512,41.3182,65822.0
2019-06-04 09:45:00,43.19,43.34,43.16,43.17,166251.0,41.3278,41.4713,41.2991,41.3087,166251.0
2019-06-04 09:50:00,43.2,43.2,43.05,43.12,105195.0,41.3374,41.3374,41.1938,41.2608,105195.0
2019-06-04 09:55:00,43.11,43.38,43.11,43.26,124346.0,41.2512,41.5096,41.2512,41.3948,124346.0
2019-06-04 10:00:00,43.26,43.33,43.16,43.21,78264.0,41.3948,41.4618,41.2991,41.3469,78264.0
2019-06-04 10:05:00,43.23,43.25,43.07,43.12,65384.0,41.3661,41.3852,41.213,41.2608,65384.0
2019-06-04 10:10:00,43.11,43.3,43.1,43.3,49628.0,41.2512,41.4331,41.2417,41.4331,49628.0
2019-06-04 10:15:00,43.3,43.47,43.3,43.44,182983.0,41.4331,41.5957,41.4331,41.567,182983.0
2019-06-04 10:20:00,43.45,43.55,43.37,43.54,190882.0,41.5766,41.6723,41.5,41.6627,190882.0
2019-06-04 10:25:00,43.55,43.78,43.52,43.7,273522.0,41.6723,41.8924,41.6436,41.8158,273522.0
2019-06-04 10:30:00,43.71,43.78,43.7,43.73,89386.0,41.8254,41.8924,41.8158,41.8445,89386.0
2019-06-04 10:35:00,43.72,43.76,43.6,43.62,86649.0,41.8349,41.8732,41.7201,41.7393,86649.0
2019-06-04 10:40:00,43.61,43.66,43.58,43.64,87544.0,41.7297,41.7775,41.701,41.7584,87544.0
2019-06-04 10:45:00,43.64,43.64,43.43,43.52,88760.0,41.7584,41.7584,41.5574,41.6436,88760.0
2019-06-04 10:50:00,43.52,43.66,43.52,43.54,62992.0,41.6436,41.7775,41.6436,41.6627,62992.0
2019-06-04 10:55:00,43.55,43.74,43.55,43.73,64069.0,41.6723,41.8541,41.6723,41.8445,64069.0
2019-06-04 11:00:00,43.72,43.92,43.65,43.92,93960.0,41.8349,42.0263,41.768,42.0263,93960.0
2019-06-04 11:05:00,43.91,43.98,43.9,43.97,118727.0,42.0168,42.0837,42.0072,42.0742,118727.0
2019-06-04 11:10:00,43.98,44.02,43.93,43.94,113184.0,42.0837,42.122,42.0359,42.0455,113184.0
2019-06-04 11:15:00,43.94,44.01,43.91,43.98,42524.0,42.0455,42.1124,42.0168,42.0837,42524.0
2019-06-04 11:20:00,44.0,44.08,43.97,44.07,86492.0,42.1029,42.1794,42.0742,42.1699,86492.0
2019-06-04 11:25:00,44.04,44.16,44.02,44.12,69751.0,42.1411,42.256,42.122,42.2177,69751.0
2019-06-04 11:30:00,44.13,44.17,44.04,44.16,96356.0,42.2273,42.2655,42.1411,42.256,96356.0
2019-06-04 11:35:00,44.16,44.18,44.09,44.11,45900.0,42.256,42.2751,42.189,42.2081,45900.0
2019-06-04 11:40:00,44.11,44.22,44.11,44.2,36202.0,42.2081,42.3134,42.2081,42.2942,36202.0
2019-06-04 11:45:00,44.21,44.27,44.16,44.25,51757.0,42.3038,42.3612,42.256,42.3421,51757.0
2019-06-04 11:50:00,44.25,44.28,44.19,44.23,71274.0,42.3421,42.3708,42.2847,42.323,71274.0
2019-06-04 11:55:00,44.25,44.29,44.19,44.21,55782.0,42.3421,42.3804,42.2847,42.3038,55782.0
2019-06-04 12:00:00,44.21,44.24,44.06,44.07,55552.0,42.3038,42.3325,42.1603,42.1699,55552.0
2019-06-04 12:05:00,44.07,44.13,44.05,44.12,46388.0,42.1699,42.2273,42.1507,42.2177,46388.0
2019-06-04 12:10:00,44.12,44.12,44.03,44.08,25047.0,42.2177,42.2177,42.1316,42.1794,25047.0
2019-06-04 12:15:00,44.07,44.09,44.01,44.09,27606.0,42.1699,42.189,42.1124,42.189,27606.0
2019-06-04 12:20:00,44.1,44.13,44.07,44.12,17540.0,42.1986,42.2273,42.1699,42.2177,17540.0
2019-06-04 12:25:00,44.12,44.12,44.07,44.11,15568.0,42.2177,42.2177,42.1699,42.2081,15568.0
2019-06-04 12:30:00,44.12,44.16,43.99,44.01,60124.0,42.2177,42.256,42.0933,42.1124,60124.0
2019-06-04 12:35:00,44.02,44.06,44.0,44.05,39906.0,42.122,42.1603,42.1029,42.1507,39906.0
2019-06-04 12:40:00,44.05,44.17,44.04,44.17,37943.0,42.1507,42.2655,42.1411,42.2655,37943.0
2019-06-04 12:45:00,44.17,44.28,44.14,44.27,44240.0,42.2655,42.3708,42.2368,42.3612,44240.0
2019-06-04 12:50:00,44.27,44.41,44.27,44.39,98555.0,42.3612,42.4952,42.3612,42.4761,98555.0
2019-06-04 12:55:00,44.41,44.47,44.33,44.34,77692.0,42.4952,42.5526,42.4186,42.4282,77692.0
2019-06-04 13:00:00,44.34,44.4,44.33,44.38,19270.0,42.4282,42.4856,42.4186,42.4665,19270.0
2019-06-04 13:05:00,44.4,44.42,44.35,44.37,19261.0,42.4856,42.5048,42.4378,42.4569,19261.0
2019-06-04 13:10:00,44.38,44.39,44.26,44.31,68382.0,42.4665,42.4761,42.3517,42.3995,68382.0
2019-06-04 13:15:00,44.3,44.3,44.2,44.24,25626.0,42.3899,42.3899,42.2942,42.3325,25626.0
2019-06-04 13:20:00,44.25,44.34,44.18,44.32,92495.0,42.3421,42.4282,42.2751,42.4091,92495.0
2019-06-04 13:25:00,44.33,44.39,44.32,44.37,56464.0,42.4186,42.4761,42.4091,42.4569,56464.0
2019-06-04 13:30:00,44.37,44.48,44.35,44.48,38339.0,42.4569,42.5622,42.4378,42.5622,38339.0
2019-06-04 13:35:00,44.45,44.48,44.3,44.35,49504.0,42.5335,42.5622,42.3899,42.4378,49504.0
2019-06-04 13:40:00,44.33,44.41,44.33,44.38,30624.0,42.4186,42.4952,42.4186,42.4665,30624.0
2019-06-04 13:45:00,44.38,44.43,44.36,44.42,61177.0,42.4665,42.5143,42.4473,42.5048,61177.0
2019-06-04 13:50:00,44.42,44.44,44.36,44.38,58908.0,42.5048,42.5239,42.4473,42.4665,58908.0
2019-06-04 13:55:00,44.38,44.52,44.37,44.5,76815.0,42.4665,42.6005,42.4569,42.5813,76815.0
2019-06-04 14:00:00,44.5,44.52,44.43,44.5,28267.0,42.5813,42.6005,42.5143,42.5813,28267.0
2019-06-04 14:05:00,44.49,44.5,44.34,44.4,88263.0,42.5717,42.5813,42.4282,42.4856,88263.0
2019-06-04 14:10:00,44.4,44.44,44.35,44.36,31792.0,42.4856,42.5239,42.4378,42.4473,31792.0
2019-06-04 14:15:00,44.37,44.39,44.31,44.32,51057.0,42.4569,42.4761,42.3995,42.4091,51057.0
2019-06-04 14:20:00,44.33,44.39,44.27,44.38,38437.0,42.4186,42.4761,42.3612,42.4665,38437.0
2019-06-04 14:25:00,44.37,44.39,44.33,44.37,11248.0,42.4569,42.4761,42.4186,42.4569,11248.0
2019-06-04 14:30:00,44.35,44.37,44.28,44.34,25081.0,42.4378,42.4569,42.3708,42.4282,25081.0
2019-06-04 14:35:00,44.35,44.38,44.29,44.38,20345.0,42.4378,42.4665,42.3804,42.4665,20345.0
2019-06-04 14:40:00,44.38,44.42,44.35,44.41,18999.0,42.4665,42.5048,42.4378,42.4952,18999.0
2019-06-04 14:45:00,44.41,44.43,44.39,44.42,26895.0,42.4952,42.5143,42.4761,42.5048,26895.0
2019-06-04 14:50:00,44.42,44.43,44.3,44.37,62290.0,42.5048,42.5143,42.3899,42.4569,62290.0
2019-06-04 14:55:00,44.38,44.4,44.29,44.29,11870.0,42.4665,42.4856,42.3804,42.3804,11870.0
2019-06-04 15:00:00,44.29,44.43,44.29,44.4,28057.0,42.3804,42.5143,42.3804,42.4856,28057.0
2019-06-04 15:05:00,44.42,44.5,44.4,44.5,29365.0,42.5048,42.5813,42.4856,42.5813,29365.0
2019-06-04 15:10:00,44.49,44.56,44.48,44.52,58632.0,42.5717,42.6387,42.5622,42.6005,58632.0
2019-06-04 15:15:00,44.53,44.55,44.49,44.5,47590.0,42.61,42.6292,42.5717,42.5813,47590.0
2019-06-04 15:20:00,44.55,44.56,44.46,44.5,28242.0,42.6292,42.6387,42.543,42.5813,28242.0
2019-06-04 15:25:00,44.53,44.58,44.52,44.57,34862.0,42.61,42.6579,42.6005,42.6483,34862.0
2019-06-04 15:30:00,44.57,44.58,44.48,44.53,38313.0,42.6483,42.6579,42.5622,42.61,38313.0
2019-06-04 15:35:00,44.53,44.56,44.48,44.53,43029.0,42.61,42.6387,42.5622,42.61,43029.0
2019-06-04 15:40:00,44.53,44.56,44.45,44.51,53616.0,42.61,42.6387,42.5335,42.5909,53616.0
2019-06-04 15:45:00,44.51,44.61,44.48,44.6,87904.0,42.5909,42.6866,42.5622,42.677,87904.0
2019-06-04 15:50:00,44.59,44.74,44.59,44.73,166875.0,42.6674,42.811,42.6674,42.8014,166875.0
2019-06-04 15:55:00,44.73,44.91,44.67,44.83,240062.0,42.8014,42.9736,42.744,42.8971,240062.0
2019-06-05 09:30:00,45.72,45.73,45.46,45.5,247751.0,43.7487,43.7583,43.4999,43.5382,247751.0
2019-06-05 09:35:00,45.48,45.61,45.47,45.47,109783.0,43.5191,43.6435,43.5095,43.5095,109783.0
2019-06-05 09:40:00,45.48,45.51,45.33,45.33,112359.0,43.5191,43.5478,43.3755,43.3755,112359.0
2019-06-05 09:45:00,45.33,45.33,45.19,45.26,63573.0,43.3755,43.3755,43.2416,43.3085,63573.0
2019-06-05 09:50:00,45.27,45.27,45.1,45.19,73190.0,43.3181,43.3181,43.1554,43.2416,73190.0
2019-06-05 09:55:00,45.19,45.44,45.19,45.41,92523.0,43.2416,43.4808,43.2416,43.4521,92523.0
2019-06-05 10:00:00,45.46,45.59,45.23,45.27,101982.0,43.4999,43.6243,43.2798,43.3181,101982.0
2019-06-05 10:05:00,45.27,45.31,45.15,45.31,96414.0,43.3181,43.3564,43.2033,43.3564,96414.0
2019-06-05 10:10:00,45.28,45.36,45.21,45.26,40754.0,43.3277,43.4042,43.2607,43.3085,40754.0
2019-06-05 10:15:00,45.25,45.29,45.15,45.28,57220.0,43.299,43.3373,43.2033,43.3277,57220.0
2019-06-05 10:20:00,45.28,45.39,45.13,45.23,67144.0,43.3277,43.4329,43.1841,43.2798,67144.0
2019-06-05 10:25:00,45.22,45.23,45.1,45.13,63110.0,43.2703,43.2798,43.1554,43.1841,63110.0
2019-06-05 10:30:00,45.12,45.12,44.9,45.01,136537.0,43.1746,43.1746,42.9641,43.0693,136537.0
2019-06-05 10:35:00,45.02,45.13,44.93,45.11,58603.0,43.0789,43.1841,42.9928,43.165,58603.0
2019-06-05 10:40:00,45.12,45.17,45.04,45.05,73261.0,43.1746,43.2224,43.098,43.1076,73261.0
2019-06-05 10:45:00,45.04,45.09,44.86,44.87,72980.0,43.098,43.1459,42.9258,42.9354,72980.0
2019-06-05 10:50:00,44.86,44.93,44.73,44.88,130359.0,42.9258,42.9928,42.8014,42.9449,130359.0
2019-06-05 10:55:00,44.9,44.97,44.83,44.97,58194.0,42.9641,43.031,42.8971,43.031,58194.0
2019-06-05 11:00:00,44.99,45.18,44.91,45.18,124493.0,43.0502,43.232,42.9736,43.232,124493.0
2019-06-05 11:05:00,45.16,45.22,45.01,45.1,68564.0,43.2129,43.2703,43.0693,43.1554,68564.0
2019-06-05 11:10:00,45.09,45.22,45.05,45.17,30031.0,43.1459,43.2703,43.1076,43.2224,30031.0
2019-06-05 11:15:00,45.16,45.19,45.07,45.15,47589.0,43.2129,43.2416,43.1267,43.2033,47589.0
2019-06-05 11:20:00,45.17,45.33,45.1,45.32,80934.0,43.2224,43.3755,43.1554,43.366,80934.0
2019-06-05 11:25:00,45.32,45.45,45.2,45.44,75351.0,43.366,43.4904,43.2511,43.4808,75351.0
2019-06-05 11:30:00,45.45,45.51,45.39,45.39,77311.0,43.4904,43.5478,43.4329,43.4329,77311.0
2019-06-05 11:35:00,45.41,45.5,45.39,45.43,20934.0,43.4521,43.5382,43.4329,43.4712,20934.0
2019-06-05 11:40:00,45.43,45.43,45.33,45.38,21417.0,43.4712,43.4712,43.3755,43.4234,21417.0
2019-06-05 11:45:00,45.37,45.42,45.29,45.3,27027.0,43.4138,43.4616,43.3373,43.3468,27027.0
2019-06-05 11:50:00,45.34,45.43,45.26,45.33,30198.0,43.3851,43.4712,43.3085,43.3755,30198.0
2019-06-05 11:55:00,45.34,45.5,45.34,45.49,37859.0,43.3851,43.5382,43.3851,43.5286,37859.0
2019-06-05 12:00:00,45.49,45.55,45.4,45.46,36416.0,43.5286,43.586,43.4425,43.4999,36416.0
2019-06-05 12:05:00,45.47,45.49,45.41,45.43,41517.0,43.5095,43.5286,43.4521,43.4712,41517.0
2019-06-05 12:10:00,45.43,45.43,45.3,45.31,38537.0,43.4712,43.4712,43.3468,43.3564,38537.0
2019-06-05 12:15:00,45.31,45.39,45.26,45.35,32567.0,43.3564,43.4329,43.3085,43.3947,32567.0
2019-06-05 12:20:00,45.35,45.48,45.35,45.44,14188.0,43.3947,43.5191,43.3947,43.4808,14188.0
2019-06-05 12:25:00,45.44,45.58,45.44,45.55,23018.0,43.4808,43.6147,43.4808,43.586,23018.0
2019-06-05 12:30:00,45.54,45.54,45.29,45.37,107021.0,43.5765,43.5765,43.3373,43.4138,107021.0
2019-06-05 12:35:00,45.37,45.49,45.35,45.49,26876.0,43.4138,43.5286,43.3947,43.5286,26876.0
2019-06-05 12:40:00,45.47,45.55,45.47,45.55,26693.0,43.5095,43.586,43.5095,43.586,26693.0
2019-06-05 12:45:00,45.55,45.57,45.49,45.53,19715.0,43.586,43.6052,43.5286,43.5669,19715.0
2019-06-05 12:50:00,45.52,45.64,45.52,45.62,40910.0,43.5573,43.6722,43.5573,43.653,40910.0
2019-06-05 12:55:00,45.63,45.66,45.54,45.54,37619.0,43.6626,43.6913,43.5765,43.5765,37619.0
2019-06-05 13:00:00,45.55,45.71,45.55,45.71,41460.0,43.586,43.7391,43.586,43.7391,41460.0
2019-06-05 13:05:00,45.71,45.78,45.7,45.77,33308.0,43.7391,43.8061,43.7296,43.7966,33308.0
2019-06-05 13:10:00,45.77,45.81,45.72,45.72,51830.0,43.7966,43.8348,43.7487,43.7487,51830.0
2019-06-05 13:15:00,45.72,45.78,45.71,45.76,25725.0,43.7487,43.8061,43.7391,43.787,25725.0
2019-06-05 13:20:00,45.77,45.83,45.76,45.77,23837.0,43.7966,43.854,43.787,43.7966,23837.0
2019-06-05 13:25:00,45.78,45.78,45.68,45.77,32058.0,43.8061,43.8061,43.7104,43.7966,32058.0
2019-06-05 13:30:00,45.78,45.78,45.7,45.77,8215.0,43.8061,43.8061,43.7296,43.7966,8215.0
2019-06-05 13:35:00,45.77,45.85,45.73,45.8,24166.0,43.7966,43.8731,43.7583,43.8253,24166.0
2019-06-05 13:40:00,45.8,45.85,45.74,45.84,28356.0,43.8253,43.8731,43.7678,43.8635,28356.0
2019-06-05 13:45:00,45.84,45.85,45.8,45.8,12296.0,43.8635,43.8731,43.8253,43.8253,12296.0
2019-06-05 13:50:00,45.79,45.79,45.73,45.74,17285.0,43.8157,43.8157,43.7583,43.7678,17285.0
2019-06-05 13:55:00,45.73,45.8,45.68,45.77,23425.0,43.7583,43.8253,43.7104,43.7966,23425.0
2019-06-05 14:00:00,45.77,45.77,45.68,45.73,17809.0,43.7966,43.7966,43.7104,43.7583,17809.0
2019-06-05 14:05:00,45.75,45.84,45.74,45.83,28737.0,43.7774,43.8635,43.7678,43.854,28737.0
2019-06-05 14:10:00,45.83,45.9,45.81,45.81,54965.0,43.854,43.9209,43.8348,43.8348,54965.0
2019-06-05 14:15:00,45.81,45.82,45.72,45.76,14642.0,43.8348,43.8444,43.7487,43.787,14642.0
2019-06-05 14:20:00,45.76,45.82,45.72,45.82,19539.0,43.787,43.8444,43.7487,43.8444,19539.0
2019-06-05 14:25:00,45.81,45.81,45.74,45.77,21126.0,43.8348,43.8348,43.7678,43.7966,21126.0
2019-06-05 14:30:00,45.8,45.84,45.77,45.78,16098.0,43.8253,43.8635,43.7966,43.8061,16098.0
2019-06-05 14:35:00,45.79,45.85,45.77,45.79,16100.0,43.8157,43.8731,43.7966,43.8157,16100.0
2019-06-05 14:40:00,45.79,45.82,45.76,45.78,9673.0,43.8157,43.8444,43.787,43.8061,9673.0
2019-06-05 14:45:00,45.79,45.82,45.72,45.73,18770.0,43.8157,43.8444,43.7487,43.7583,18770.0
2019-06-05 14:50:00,45.72,45.72,45.6,45.64,35935.0,43.7487,43.7487,43.6339,43.6722,35935.0
2019-06-05 14:55:00,45.65,45.7,45.61,45.67,12938.0,43.6817,43.7296,43.6435,43.7009,12938.0
2019-06-05 15:00:00,45.66,45.72,45.63,45.71,15999.0,43.6913,43.7487,43.6626,43.7391,15999.0
2019-06-05 15:05:00,45.72,45.75,45.65,45.67,15898.0,43.7487,43.7774,43.6817,43.7009,15898.0
2019-06-05 15:10:00,45.67,45.78,45.64,45.75,22845.0,43.7009,43.8061,43.6722,43.7774,22845.0
2019-06-05 15:15:00,45.75,45.79,45.7,45.78,40700.0,43.7774,43.8157,43.7296,43.8061,40700.0
2019-06-05 15:20:00,45.75,45.81,45.74,45.81,33344.0,43.7774,43.8348,43.7678,43.8348,33344.0
2019-06-05 15:25:00,45.81,45.83,45.73,45.74,52226.0,43.8348,43.854,43.7583,43.7678,52226.0
2019-06-05 15:30:00,45.73,45.73,45.54,45.58,68933.0,43.7583,43.7583,43.5765,43.6147,68933.0
2019-06-05 15:35:00,45.58,45.62,45.44,45.58,74320.0,43.6147,43.653,43.4808,43.6147,74320.0
2019-06-05 15:40:00,45.59,45.75,45.58,45.74,71267.0,43.6243,43.7774,43.6147,43.7678,71267.0
2019-06-05 15:45:00,45.74,45.82,45.74,45.77,43509.0,43.7678,43.8444,43.7678,43.7966,43509.0
2019-06-05 15:50:00,45.78,45.98,45.78,45.98,134260.0,43.8061,43.9975,43.8061,43.9975,134260.0
2019-06-05 15:55:00,45.99,46.03,45.9,45.95,181378.0,44.0071,44.0453,43.9209,43.9688,181378.0
2019-06-06 09:30:00,46.18,46.18,45.92,45.99,303369.0,44.1889,44.1889,43.9401,44.0071,303369.0
2019-06-06 09:35:00,46.03,46.28,45.98,46.22,107922.0,44.0453,44.2846,43.9975,44.2272,107922.0
2019-06-06 09:40:00,46.21,46.36,46.09,46.16,62581.0,44.2176,44.3611,44.1028,44.1697,62581.0
2019-06-06 09:45:00,46.16,46.22,46.04,46.11,66450.0,44.1697,44.2272,44.0549,44.1219,66450.0
2019-06-06 09:50:00,46.11,46.21,46.0,46.04,56759.0,44.1219,44.2176,44.0166,44.0549,56759.0
2019-06-06 09:55:00,46.06,46.1,45.94,45.94,48224.0,44.0741,44.1123,43.9592,43.9592,48224.0
2019-06-06 10:00:00,45.95,46.12,45.95,46.06,74371.0,43.9688,44.1315,43.9688,44.0741,74371.0
2019-06-06 10:05:00,46.06,46.15,46.04,46.08,53701.0,44.0741,44.1602,44.0549,44.0932,53701.0
2019-06-06 10:10:00,46.06,46.14,45.97,46.08,40631.0,44.0741,44.1506,43.9879,44.0932,40631.0
2019-06-06 10:15:00,46.1,46.11,46.0,46.06,35683.0,44.1123,44.1219,44.0166,44.0741,35683.0
2019-06-06 10:20:00,46.06,46.07,45.97,46.01,29510.0,44.0741,44.0836,43.9879,44.0262,29510.0
2019-06-06 10:25:00,45.97,45.99,45.84,45.84,67666.0,43.9879,44.0071,43.8635,43.8635,67666.0
2019-06-06 10:30:00,45.85,45.99,45.81,45.96,65246.0,43.8731,44.0071,43.8348,43.9784,65246.0
2019-06-06 10:35:00,45.97,46.09,45.96,46.09,54586.0,43.9879,44.1028,43.9784,44.1028,54586.0
2019-06-06 10:40:00,46.09,46.25,46.05,46.19,64695.0,44.1028,44.2559,44.0645,44.1984,64695.0
2019-06-06 10:45:00,46.2,46.2,46.12,46.18,40507.0,44.208,44.208,44.1315,44.1889,40507.0
2019-06-06 10:50:00,46.21,46.29,46.19,46.22,28794.0,44.2176,44.2941,44.1984,44.2272,28794.0
2019-06-06 10:55:00,46.19,46.2,46.13,46.15,20774.0,44.1984,44.208,44.141,44.1602,20774.0
2019-06-06 11:00:00,46.13,46.22,46.1,46.1,20678.0,44.141,44.2272,44.1123,44.1123,20678.0
2019-06-06 11:05:00,46.08,46.32,46.07,46.31,34797.0,44.0932,44.3228,44.0836,44.3133,34797.0
2019-06-06 11:10:00,46.3,46.32,46.23,46.3,45201.0,44.3037,44.3228,44.2367,44.3037,45201.0
2019-06-06 11:15:00,46.31,46.36,46.28,46.36,54815.0,44.3133,44.3611,44.2846,44.3611,54815.0
2019-06-06 11:20:00,46.36,46.38,46.28,46.31,41925.0,44.3611,44.3803,44.2846,44.3133,41925.0
2019-06-06 11:25:00,46.34,46.41,46.31,46.41,32639.0,44.342,44.409,44.3133,44.409,32639.0
2019-06-06 11:30:00,46.39,46.45,46.38,46.43,30141.0,44.3898,44.4472,44.3803,44.4281,30141.0
2019-06-06 11:35:00,46.44,46.45,46.35,46.35,27384.0,44.4377,44.4472,44.3515,44.3515,27384.0
2019-06-06 11:40:00,46.34,46.42,46.2,46.2,56887.0,44.342,44.4185,44.208,44.208,56887.0
2019-06-06 11:45:00,46.22,46.33,46.02,46.05,119374.0,44.2272,44.3324,44.0358,44.0645,119374.0
2019-06-06 11:50:00,46.07,46.18,46.07,46.17,48715.0,44.0836,44.1889,44.0836,44.1793,48715.0
2019-06-06 11:55:00,46.13,46.17,46.05,46.11,58135.0,44.141,44.1793,44.0645,44.1219,58135.0
2019-06-06 12:00:00,46.1,46.19,46.08,46.16,39490.0,44.1123,44.1984,44.0932,44.1697,39490.0
2019-06-06 12:05:00,46.16,46.24,46.14,46.19,55547.0,44.1697,44.2463,44.1506,44.1984,55547.0
2019-06-06 12:10:00,46.16,46.21,46.11,46.17,49128.0,44.1697,44.2176,44.1219,44.1793,49128.0
2019-06-06 12:15:00,46.18,46.28,46.16,46.27,39924.0,44.1889,44.2846,44.1697,44.275,39924.0
2019-06-06 12:20:00,46.26,46.28,46.2,46.22,14501.0,44.2654,44.2846,44.208,44.2272,14501.0
2019-06-06 12:25:00,46.23,46.27,46.19,46.22,11585.0,44.2367,44.275,44.1984,44.2272,11585.0
2019-06-06 12:30:00,46.22,46.29,46.18,46.28,39892.0,44.2272,44.2941,44.1889,44.2846,39892.0
2019-06-06 12:35:00,46.27,46.27,46.2,46.2,15604.0,44.275,44.275,44.208,44.208,15604.0
2019-06-06 12:40:00,46.19,46.23,46.19,46.22,6440.0,44.1984,44.2367,44.1984,44.2272,6440.0
2019-06-06 12:45:00,46.22,46.37,46.22,46.36,80517.0,44.2272,44.3707,44.2272,44.3611,80517.0
2019-06-06 12:50:00,46.35,46.35,46.28,46.3,32349.0,44.3515,44.3515,44.2846,44.3037,32349.0
2019-06-06 12:55:00,46.3,46.32,46.27,46.32,16358.0,44.3037,44.3228,44.275,44.3228,16358.0
2019-06-06 13:00:00,46.32,46.36,46.3,46.33,75100.0,44.3228,44.3611,44.3037,44.3324,75100.0
2019-06-06 13:05:00,46.33,46.34,46.29,46.3,24234.0,44.3324,44.342,44.2941,44.3037,24234.0
2019-06-06 13:10:00,46.3,46.38,46.27,46.37,18094.0,44.3037,44.3803,44.275,44.3707,18094.0
2019-06-06 13:15:00,46.37,46.39,46.31,46.33,16877.0,44.3707,44.3898,44.3133,44.3324,16877.0
2019-06-06 13:20:00,46.31,46.31,46.24,46.29,21387.0,44.3133,44.3133,44.2463,44.2941,21387.0
2019-06-06 13:25:00,46.29,46.35,46.29,46.34,8500.0,44.2941,44.3515,44.2941,44.342,8500.0
2019-06-06 13:30:00,46.34,46.39,46.34,46.36,15313.0,44.342,44.3898,44.342,44.3611,15313.0
2019-06-06 13:35:00,46.36,46.38,46.32,46.32,10630.0,44.3611,44.3803,44.3228,44.3228,10630.0
2019-06-06 13:40:00,46.31,46.39,46.31,46.38,11327.0,44.3133,44.3898,44.3133,44.3803,11327.0
2019-06-06 13:45:00,46.39,46.39,46.36,46.37,11053.0,44.3898,44.3898,44.3611,44.3707,11053.0
2019-06-06 13:50:00,46.37,46.4,46.36,46.4,14042.0,44.3707,44.3994,44.3611,44.3994,14042.0
2019-06-06 13:55:00,46.4,46.4,46.37,46.38,16380.0,44.3994,44.3994,44.3707,44.3803,16380.0
2019-06-06 14:00:00,46.38,46.4,46.27,46.38,31213.0,44.3803,44.3994,44.275,44.3803,31213.0
2019-06-06 14:05:00,46.38,46.39,46.35,46.37,21150.0,44.3803,44.3898,44.3515,44.3707,21150.0
2019-06-06 14:10:00,46.4,46.45,46.4,46.45,15692.0,44.3994,44.4472,44.3994,44.4472,15692.0
2019-06-06 14:15:00,46.44,46.46,46.42,46.46,17046.0,44.4377,44.4568,44.4185,44.4568,17046.0
2019-06-06 14:20:00,46.45,46.47,46.41,46.44,9393.0,44.4472,44.4664,44.409,44.4377,9393.0
2019-06-06 14:25:00,46.44,46.45,46.37,46.38,14450.0,44.4377,44.4472,44.3707,44.3803,14450.0
2019-06-06 14:30:00,46.39,46.81,46.36,46.72,268544.0,44.3898,44.7917,44.3611,44.7056,268544.0
2019-06-06 14:35:00,46.75,46.75,46.55,46.63,100429.0,44.7343,44.7343,44.5429,44.6195,100429.0
2019-06-06 14:40:00,46.64,46.81,46.56,46.79,50703.0,44.629,44.7917,44.5525,44.7726,50703.0
2019-06-06 14:45:00,46.79,46.82,46.63,46.64,52233.0,44.7726,44.8013,44.6195,44.629,52233.0
2019-06-06 14:50:00,46.64,46.67,46.62,46.66,61877.0,44.629,44.6577,44.6099,44.6482,61877.0
2019-06-06 14:55:00,46.65,46.65,46.57,46.6,39462.0,44.6386,44.6386,44.5621,44.5908,39462.0
2019-06-06 15:00:00,46.62,46.68,46.57,46.65,51979.0,44.6099,44.6673,44.5621,44.6386,51979.0
2019-06-06 15:05:00,46.64,46.72,46.63,46.7,39089.0,44.629,44.7056,44.6195,44.6865,39089.0
2019-06-06 15:10:00,46.69,46.75,46.67,46.74,103928.0,44.6769,44.7343,44.6577,44.7247,103928.0
2019-06-06 15:15:00,46.75,46.92,46.72,46.9,76310.0,44.7343,44.897,44.7056,44.8778,76310.0
2019-06-06 15:20:00,46.9,46.95,46.87,46.94,99207.0,44.8778,44.9257,44.8491,44.9161,99207.0
2019-06-06 15:25:00,46.95,47.03,46.95,46.99,67346.0,44.9257,45.0022,44.9257,44.964,67346.0
2019-06-06 15:30:00,46.98,47.23,46.94,47.23,95879.0,44.9544,45.1936,44.9161,45.1936,95879.0
2019-06-06 15:35:00,47.22,47.26,47.09,47.17,109889.0,45.184,45.2223,45.0596,45.1362,109889.0
2019-06-06 15:40:00,47.15,47.17,46.95,46.97,98562.0,45.1171,45.1362,44.9257,44.9448,98562.0
2019-06-06 15:45:00,46.96,47.04,46.92,47.01,95356.0,44.9352,45.0118,44.897,44.9831,95356.0
2019-06-06 15:50:00,47.0,47.09,46.86,46.9,108717.0,44.9735,45.0596,44.8396,44.8778,108717.0
2019-06-06 15:55:00,46.9,46.93,46.77,46.88,228424.0,44.8778,44.9065,44.7534,44.8587,228424.0
2019-06-07 09:30:00,47.44,47.5,47.34,47.48,188967.0,45.3946,45.452,45.2989,45.4328,188967.0
2019-06-07 09:35:00,47.5,47.88,47.5,47.87,154662.0,45.452,45.8156,45.452,45.806,154662.0
2019-06-07 09:40:00,47.87,47.95,47.79,47.79,118026.0,45.806,45.8826,45.7295,45.7295,118026.0
2019-06-07 09:45:00,47.8,47.89,47.78,47.84,94301.0,45.739,45.8251,45.7199,45.7773,94301.0
2019-06-07 09:50:00,47.83,47.93,47.78,47.89,71130.0,45.7677,45.8634,45.7199,45.8251,71130.0
2019-06-07 09:55:00,47.9,48.02,47.88,48.02,101431.0,45.8347,45.9495,45.8156,45.9495,101431.0
2019-06-07 10:00:00,48.01,48.09,48.0,48.09,119103.0,45.94,46.0165,45.9304,46.0165,119103.0
2019-06-07 10:05:00,48.1,48.19,48.07,48.08,68192.0,46.0261,46.1122,45.9974,46.007,68192.0
2019-06-07 10:10:00,48.11,48.15,47.99,47.99,53843.0,46.0357,46.0739,45.9208,45.9208,53843.0
2019-06-07 10:15:00,48.0,48.14,47.99,48.12,84827.0,45.9304,46.0644,45.9208,46.0452,84827.0
2019-06-07 10:20:00,48.11,48.12,47.98,48.11,121706.0,46.0357,46.0452,45.9113,46.0357,121706.0
2019-06-07 10:25:00,48.08,48.19,48.01,48.17,22536.0,46.007,46.1122,45.94,46.0931,22536.0
2019-06-07 10:30:00,48.19,48.43,48.18,48.41,237735.0,46.1122,46.3419,46.1026,46.3227,237735.0
2019-06-07 10:35:00,48.43,48.46,48.38,48.44,54551.0,46.3419,46.3706,46.294,46.3514,54551.0
2019-06-07 10:40:00,48.44,48.56,48.42,48.54,115829.0,46.3514,46.4663,46.3323,46.4471,115829.0
2019-06-07 10:45:00,48.52,48.66,48.47,48.58,128029.0,46.428,46.5619,46.3801,46.4854,128029.0
2019-06-07 10:50:00,48.57,48.73,48.57,48.64,131802.0,46.4758,46.6289,46.4758,46.5428,131802.0
2019-06-07 10:55:00,48.62,48.83,48.61,48.83,101396.0,46.5237,46.7246,46.5141,46.7246,101396.0
2019-06-07 11:00:00,48.82,48.88,48.72,48.73,95712.0,46.715,46.7725,46.6194,46.6289,95712.0
2019-06-07 11:05:00,48.73,48.73,48.54,48.57,107895.0,46.6289,46.6289,46.4471,46.4758,107895.0
2019-06-07 11:10:00,48.56,48.64,48.46,48.46,115924.0,46.4663,46.5428,46.3706,46.3706,115924.0
2019-06-07 11:15:00,48.47,48.58,48.42,48.56,88034.0,46.3801,46.4854,46.3323,46.4663,88034.0
2019-06-07 11:20:00,48.57,48.6,48.5,48.5,35289.0,46.4758,46.5045,46.4088,46.4088,35289.0
2019-06-07 11:25:00,48.51,48.52,48.37,48.42,79186.0,46.4184,46.428,46.2845,46.3323,79186.0
2019-06-07 11:30:00,48.4,48.48,48.32,48.4,53071.0,46.3132,46.3897,46.2366,46.3132,53071.0
2019-06-07 11:35:00,48.44,48.46,48.33,48.37,54634.0,46.3514,46.3706,46.2462,46.2845,54634.0
2019-06-07 11:40:00,48.36,48.48,48.35,48.46,51655.0,46.2749,46.3897,46.2653,46.3706,51655.0
2019-06-07 11:45:00,48.47,48.5,48.37,48.5,26483.0,46.3801,46.4088,46.2845,46.4088,26483.0
2019-06-07 11:50:00,48.51,48.54,48.39,48.41,32169.0,46.4184,46.4471,46.3036,46.3227,32169.0
2019-06-07 11:55:00,48.4,48.48,48.38,48.39,20217.0,46.3132,46.3897,46.294,46.3036,20217.0
2019-06-07 12:00:00,48.36,48.41,48.28,48.3,66492.0,46.2749,46.3227,46.1983,46.2175,66492.0
2019-06-07 12:05:00,48.32,48.42,48.3,48.39,51565.0,46.2366,46.3323,46.2175,46.3036,51565.0
2019-06-07 12:10:00,48.39,48.47,48.32,48.43,41123.0,46.3036,46.3801,46.2366,46.3419,41123.0
2019-06-07 12:15:00,48.45,48.46,48.38,48.42,8138.0,46.361,46.3706,46.294,46.3323,8138.0
2019-06-07 12:20:00,48.42,48.53,48.42,48.52,20382.0,46.3323,46.4376,46.3323,46.428,20382.0
2019-06-07 12:25:00,48.53,48.54,48.47,48.54,26458.0,46.4376,46.4471,46.3801,46.4471,26458.0
2019-06-07 12:30:00,48.53,48.58,48.53,48.58,44762.0,46.4376,46.4854,46.4376,46.4854,44762.0
2019-06-07 12:35:00,48.57,48.57,48.43,48.48,29398.0,46.4758,46.4758,46.3419,46.3897,29398.0
2019-06-07 12:40:00,48.48,48.59,48.46,48.58,73381.0,46.3897,46.495,46.3706,46.4854,73381.0
2019-06-07 12:45:00,48.56,48.58,48.55,48.57,31392.0,46.4663,46.4854,46.4567,46.4758,31392.0
2019-06-07 12:50:00,48.57,48.6,48.51,48.55,22962.0,46.4758,46.5045,46.4184,46.4567,22962.0
2019-06-07 12:55:00,48.55,48.71,48.54,48.71,40256.0,46.4567,46.6098,46.4471,46.6098,40256.0
2019-06-07 13:00:00,48.71,48.75,48.68,48.7,54448.0,46.6098,46.6481,46.5811,46.6002,54448.0
2019-06-07 13:05:00,48.71,48.73,48.63,48.65,153552.0,46.6098,46.6289,46.5332,46.5524,153552.0
2019-06-07 13:10:00,48.64,48.65,48.57,48.62,63854.0,46.5428,46.5524,46.4758,46.5237,63854.0
2019-06-07 13:15:00,48.61,48.68,48.53,48.64,26843.0,46.5141,46.5811,46.4376,46.5428,26843.0
2019-06-07 13:20:00,48.65,48.68,48.42,48.48,45122.0,46.5524,46.5811,46.3323,46.3897,45122.0
2019-06-07 13:25:00,48.5,48.54,48.47,48.5,29832.0,46.4088,46.4471,46.3801,46.4088,29832.0
2019-06-07 13:30:00,48.5,48.58,48.5,48.56,6474.0,46.4088,46.4854,46.4088,46.4663,6474.0
2019-06-07 13:35:00,48.57,48.64,48.57,48.62,13378.0,46.4758,46.5428,46.4758,46.5237,13378.0
2019-06-07 13:40:00,48.62,48.64,48.54,48.62,26288.0,46.5237,46.5428,46.4471,46.5237,26288.0
2019-06-07 13:45:00,48.63,48.63,48.51,48.51,21097.0,46.5332,46.5332,46.4184,46.4184,21097.0
2019-06-07 13:50:00,48.52,48.56,48.5,48.52,15552.0,46.428,46.4663,46.4088,46.428,15552.0
2019-06-07 13:55:00,48.5,48.6,48.5,48.59,12898.0,46.4088,46.5045,46.4088,46.495,12898.0
2019-06-07 14:00:00,48.57,48.59,48.48,48.5,13031.0,46.4758,46.495,46.3897,46.4088,13031.0
2019-06-07 14:05:00,48.5,48.51,48.45,48.51,24767.0,46.4088,46.4184,46.361,46.4184,24767.0
2019-06-07 14:10:00,48.5,48.55,48.49,48.55,8968.0,46.4088,46.4567,46.3993,46.4567,8968.0
2019-06-07 14:15:00,48.56,48.59,48.51,48.51,7162.0,46.4663,46.495,46.4184,46.4184,7162.0
2019-06-07 14:20:00,48.52,48.61,48.49,48.61,29865.0,46.428,46.5141,46.3993,46.5141,29865.0
2019-06-07 14:25:00,48.64,48.64,48.53,48.55,28263.0,46.5428,46.5428,46.4376,46.4567,28263.0
2019-06-07 14:30:00,48.56,48.57,48.51,48.57,39046.0,46.4663,46.4758,46.4184,46.4758,39046.0
2019-06-07 14:35:00,48.57,48.58,48.54,48.58,8194.0,46.4758,46.4854,46.4471,46.4854,8194.0
2019-06-07 14:40:00,48.56,48.61,48.54,48.55,36909.0,46.4663,46.5141,46.4471,46.4567,36909.0
2019-06-07 14:45:00,48.55,48.57,48.35,48.36,51701.0,46.4567,46.4758,46.2653,46.2749,51701.0
2019-06-07 14:50:00,48.36,48.48,48.33,48.38,55228.0,46.2749,46.3897,46.2462,46.294,55228.0
2019-06-07 14:55:00,48.37,48.37,48.32,48.34,36729.0,46.2845,46.2845,46.2366,46.2557,36729.0
2019-06-07 15:00:00,48.35,48.49,48.33,48.42,34427.0,46.2653,46.3993,46.2462,46.3323,34427.0
2019-06-07 15:05:00,48.43,48.43,48.35,48.39,19134.0,46.3419,46.3419,46.2653,46.3036,19134.0
2019-06-07 15:10:00,48.39,48.48,48.36,48.48,18756.0,46.3036,46.3897,46.2749,46.3897,18756.0
2019-06-07 15:15:00,48.46,48.48,48.42,48.43,20068.0,46.3706,46.3897,46.3323,46.3419,20068.0
2019-06-07 15:20:00,48.45,48.54,48.39,48.52,51136.0,46.361,46.4471,46.3036,46.428,51136.0
2019-06-07 15:25:00,48.53,48.58,48.53,48.56,40860.0,46.4376,46.4854,46.4376,46.4663,40860.0
2019-06-07 15:30:00,48.53,48.59,48.44,48.49,95781.0,46.4376,46.495,46.3514,46.3993,95781.0
2019-06-07 15:35:00,48.48,48.49,48.45,48.46,35467.0,46.3897,46.3993,46.361,46.3706,35467.0
2019-06-07 15:40:00,48.47,48.54,48.42,48.42,94738.0,46.3801,46.4471,46.3323,46.3323,94738.0
2019-06-07 15:45:00,48.42,48.42,48.27,48.36,143116.0,46.3323,46.3323,46.1888,46.2749,143116.0
2019-06-07 15:50:00,48.38,48.41,48.2,48.23,123631.0,46.294,46.3227,46.1218,46.1505,123631.0
2019-06-07 15:55:00,48.23,48.37,48.23,48.26,156604.0,46.1505,46.2845,46.1505,46.1792,156604.0
2019-06-10 09:30:00,49.15,49.32,49.05,49.3,245146.0,47.0308,47.1935,46.9351,47.1744,245146.0
2019-06-10 09:35:00,49.3,49.35,49.22,49.26,143137.0,47.1744,47.2222,47.0978,47.1361,143137.0
2019-06-10 09:40:00,49.28,49.39,49.28,49.34,107581.0,47.1552,47.2605,47.1552,47.2126,107581.0
2019-06-10 09:45:00,49.35,49.4,49.14,49.16,133250.0,47.2222,47.27,47.0213,47.0404,133250.0
2019-06-10 09:50:00,49.18,49.22,49.12,49.13,92387.0,47.0595,47.0978,47.0021,47.0117,92387.0
2019-06-10 09:55:00,49.14,49.3,49.14,49.3,85912.0,47.0213,47.1744,47.0213,47.1744,85912.0
2019-06-10 10:00:00,49.33,49.38,49.24,49.32,141645.0,47.2031,47.2509,47.1169,47.1935,141645.0
2019-06-10 10:05:00,49.33,49.45,49.32,49.42,44325.0,47.2031,47.3179,47.1935,47.2892,44325.0
2019-06-10 10:10:00,49.45,49.45,49.32,49.43,60909.0,47.3179,47.3179,47.1935,47.2987,60909.0
2019-06-10 10:15:00,49.43,49.5,49.42,49.49,30817.0,47.2987,47.3657,47.2892,47.3562,30817.0
2019-06-10 10:20:00,49.5,49.5,49.36,49.4,74572.0,47.3657,47.3657,47.2318,47.27,74572.0
2019-06-10 10:25:00,49.42,49.45,49.34,49.42,28460.0,47.2892,47.3179,47.2126,47.2892,28460.0
2019-06-10 10:30:00,49.39,49.43,49.35,49.42,48086.0,47.2605,47.2987,47.2222,47.2892,48086.0
2019-06-10 10:35:00,49.4,49.45,49.32,49.36,42771.0,47.27,47.3179,47.1935,47.2318,42771.0
2019-06-10 10:40:00,49.37,49.51,49.35,49.49,137493.0,47.2413,47.3753,47.2222,47.3562,137493.0
2019-06-10 10:45:00,49.5,49.55,49.48,49.52,88838.0,47.3657,47.4136,47.3466,47.3849,88838.0
2019-06-10 10:50:00,49.5,49.56,49.46,49.55,138688.0,47.3657,47.4231,47.3275,47.4136,138688.0
2019-06-10 10:55:00,49.54,49.54,49.45,49.46,60299.0,47.404,47.404,47.3179,47.3275,60299.0
2019-06-10 11:00:00,49.46,49.54,49.44,49.5,50055.0,47.3275,47.404,47.3083,47.3657,50055.0
2019-06-10 11:05:00,49.48,49.56,49.44,49.56,47511.0,47.3466,47.4231,47.3083,47.4231,47511.0
2019-06-10 11:10:00,49.57,49.63,49.56,49.59,86355.0,47.4327,47.4901,47.4231,47.4518,86355.0
2019-06-10 11:15:00,49.59,49.62,49.54,49.59,38362.0,47.4518,47.4806,47.404,47.4518,38362.0
2019-06-10 11:20:00,49.6,49.6,49.52,49.56,30971.0,47.4614,47.4614,47.3849,47.4231,30971.0
2019-06-10 11:25:00,49.6,49.62,49.57,49.57,34975.0,47.4614,47.4806,47.4327,47.4327,34975.0
2019-06-10 11:30:00,49.57,49.69,49.56,49.64,68763.0,47.4327,47.5475,47.4231,47.4997,68763.0
2019-06-10 11:35:00,49.67,49.68,49.58,49.65,28318.0,47.5284,47.538,47.4423,47.5093,28318.0
2019-06-10 11:40:00,49.65,49.81,49.64,49.8,51569.0,47.5093,47.6624,47.4997,47.6528,51569.0
2019-06-10 11:45:00,49.82,49.82,49.77,49.78,17552.0,47.6719,47.6719,47.6241,47.6337,17552.0
2019-06-10 11:50:00,49.8,49.87,49.8,49.87,24478.0,47.6528,47.7198,47.6528,47.7198,24478.0
2019-06-10 11:55:00,49.86,49.88,49.82,49.83,30302.0,47.7102,47.7293,47.6719,47.6815,30302.0
2019-06-10 12:00:00,49.84,49.85,49.76,49.78,35443.0,47.6911,47.7006,47.6145,47.6337,35443.0
2019-06-10 12:05:00,49.78,49.79,49.67,49.68,46812.0,47.6337,47.6432,47.5284,47.538,46812.0
2019-06-10 12:10:00,49.69,49.7,49.66,49.68,12360.0,47.5475,47.5571,47.5188,47.538,12360.0
2019-06-10 12:15:00,49.69,49.72,49.62,49.63,21336.0,47.5475,47.5762,47.4806,47.4901,21336.0
2019-06-10 12:20:00,49.62,49.62,49.52,49.54,53061.0,47.4806,47.4806,47.3849,47.404,53061.0
2019-06-10 12:25:00,49.53,49.58,49.5,49.55,20859.0,47.3944,47.4423,47.3657,47.4136,20859.0
2019-06-10 12:30:00,49.53,49.54,49.42,49.45,51332.0,47.3944,47.404,47.2892,47.3179,51332.0
2019-06-10 12:35:00,49.43,49.47,49.37,49.47,32808.0,47.2987,47.337,47.2413,47.337,32808.0
2019-06-10 12:40:00,49.47,49.53,49.46,49.51,34500.0,47.337,47.3944,47.3275,47.3753,34500.0
2019-06-10 12:45:00,49.5,49.5,49.41,49.47,24410.0,47.3657,47.3657,47.2796,47.337,24410.0
2019-06-10 12:50:00,49.44,49.47,49.39,49.47,25466.0,47.3083,47.337,47.2605,47.337,25466.0
2019-06-10 12:55:00,49.46,49.47,49.35,49.36,34722.0,47.3275,47.337,47.2222,47.2318,34722.0
2019-06-10 13:00:00,49.37,49.57,49.37,49.55,71617.0,47.2413,47.4327,47.2413,47.4136,71617.0
2019-06-10 13:05:00,49.54,49.54,49.45,49.46,24429.0,47.404,47.404,47.3179,47.3275,24429.0
2019-06-10 13:10:00,49.46,49.55,49.46,49.5,53401.0,47.3275,47.4136,47.3275,47.3657,53401.0
2019-06-10 13:15:00,49.5,49.53,49.43,49.43,35177.0,47.3657,47.3944,47.2987,47.2987,35177.0
2019-06-10 13:20:00,49.43,49.48,49.4,49.44,44407.0,47.2987,47.3466,47.27,47.3083,44407.0
2019-06-10 13:25:00,49.43,49.43,49.38,49.41,38970.0,47.2987,47.2987,47.2509,47.2796,38970.0
2019-06-10 13:30:00,49.42,49.49,49.41,49.44,30408.0,47.2892,47.3562,47.2796,47.3083,30408.0
2019-06-10 13:35:00,49.45,49.47,49.41,49.42,22737.0,47.3179,47.337,47.2796,47.2892,22737.0
2019-06-10 13:40:00,49.43,49.49,49.29,49.29,54694.0,47.2987,47.3562,47.1648,47.1648,54694.0
2019-06-10 13:45:00,49.3,49.34,49.26,49.31,39434.0,47.1744,47.2126,47.1361,47.1839,39434.0
2019-06-10 13:50:00,49.3,49.33,49.22,49.26,45247.0,47.1744,47.2031,47.0978,47.1361,45247.0
2019-06-10 13:55:00,49.26,49.32,49.23,49.29,21140.0,47.1361,47.1935,47.1074,47.1648,21140.0
2019-06-10 14:00:00,49.29,49.3,49.04,49.1,110224.0,47.1648,47.1744,46.9256,46.983,110224.0
2019-06-10 14:05:00,49.09,49.18,49.07,49.11,52658.0,46.9734,47.0595,46.9543,46.9925,52658.0
2019-06-10 14:10:00,49.11,49.15,48.99,49.05,72741.0,46.9925,47.0308,46.8777,46.9351,72741.0
2019-06-10 14:15:00,49.04,49.04,48.92,48.96,58235.0,46.9256,46.9256,46.8107,46.849,58235.0
2019-06-10 14:20:00,48.99,49.16,48.97,49.15,84086.0,46.8777,47.0404,46.8586,47.0308,84086.0
2019-06-10 14:25:00,49.15,49.18,49.12,49.15,63786.0,47.0308,47.0595,47.0021,47.0308,63786.0
2019-06-10 14:30:00,49.14,49.24,49.12,49.22,52428.0,47.0213,47.1169,47.0021,47.0978,52428.0
2019-06-10 14:35:00,49.22,49.24,49.16,49.24,67304.0,47.0978,47.1169,47.0404,47.1169,67304.0
2019-06-10 14:40:00,49.23,49.25,49.17,49.22,62266.0,47.1074,47.1265,47.05,47.0978,62266.0
2019-06-10 14:45:00,49.23,49.31,49.22,49.3,25629.0,47.1074,47.1839,47.0978,47.1744,25629.0
2019-06-10 14:50:00,49.29,49.33,49.23,49.25,59448.0,47.1648,47.2031,47.1074,47.1265,59448.0
2019-06-10 14:55:00,49.24,49.33,49.24,49.32,15565.0,47.1169,47.2031,47.1169,47.1935,15565.0
2019-06-10 15:00:00,49.31,49.34,49.25,49.3,21286.0,47.1839,47.2126,47.1265,47.1744,21286.0
2019-06-10 15:05:00,49.3,49.36,49.27,49.35,42386.0,47.1744,47.2318,47.1456,47.2222,42386.0
2019-06-10 15:10:00,49.34,49.36,49.18,49.2,35180.0,47.2126,47.2318,47.0595,47.0787,35180.0
2019-06-10 15:15:00,49.21,49.3,49.17,49.26,48815.0,47.0882,47.1744,47.05,47.1361,48815.0
2019-06-10 15:20:00,49.28,49.29,49.17,49.2,44608.0,47.1552,47.1648,47.05,47.0787,44608.0
2019-06-10 15:25:00,49.19,49.2,49.06,49.08,35066.0,47.0691,47.0787,46.9447,46.9638,35066.0
2019-06-10 15:30:00,49.07,49.31,49.02,49.21,169734.0,46.9543,47.1839,46.9064,47.0882,169734.0
2019-06-10 15:35:00,49.19,49.21,49.1,49.1,57095.0,47.0691,47.0882,46.983,46.983,57095.0
2019-06-10 15:40:00,49.12,49.16,49.02,49.09,62481.0,47.0021,47.0404,46.9064,46.9734,62481.0
2019-06-10 15:45:00,49.09,49.11,48.99,49.0,118202.0,46.9734,46.9925,46.8777,46.8873,118202.0
2019-06-10 15:50:00,49.02,49.09,48.93,49.08,120060.0,46.9064,46.9734,46.8203,46.9638,120060.0
2019-06-10 15:55:00,49.08,49.08,48.88,48.93,165133.0,46.9638,46.9638,46.7725,46.8203,165133.0
2019-06-11 09:30:00,49.97,50.14,49.96,50.08,174337.0,47.8155,47.9781,47.8059,47.9207,174337.0
2019-06-11 09:35:00,50.09,50.18,49.64,49.77,102396.0,47.9303,48.0164,47.4997,47.6241,102396.0
2019-06-11 09:40:00,49.77,49.96,49.75,49.91,72555.0,47.6241,47.8059,47.605,47.7581,72555.0
2019-06-11 09:45:00,49.92,50.01,49.75,49.81,44325.0,47.7676,47.8537,47.605,47.6624,44325.0
2019-06-11 09:50:00,49.82,49.9,49.75,49.87,69701.0,47.6719,47.7485,47.605,47.7198,69701.0
2019-06-11 09:55:00,49.86,49.91,49.73,49.74,29644.0,47.7102,47.7581,47.5858,47.5954,29644.0
2019-06-11 10:00:00,49.75,49.85,49.75,49.85,29194.0,47.605,47.7006,47.605,47.7006,29194.0
2019-06-11 10:05:00,49.87,49.87,49.56,49.65,73493.0,47.7198,47.7198,47.4231,47.5093,73493.0
2019-06-11 10:10:00,49.66,49.66,49.45,49.59,88277.0,47.5188,47.5188,47.3179,47.4518,88277.0
2019-06-11 10:15:00,49.58,49.62,49.55,49.62,57341.0,47.4423,47.4806,47.4136,47.4806,57341.0
2019-06-11 10:20:00,49.63,49.69,49.59,49.62,30336.0,47.4901,47.5475,47.4518,47.4806,30336.0
2019-06-11 10:25:00,49.64,49.73,49.61,49.73,27210.0,47.4997,47.5858,47.471,47.5858,27210.0
2019-06-11 10:30:00,49.72,49.75,49.61,49.62,69519.0,47.5762,47.605,47.471,47.4806,69519.0
2019-06-11 10:35:00,49.6,49.61,49.48,49.56,33353.0,47.4614,47.471,47.3466,47.4231,33353.0
2019-06-11 10:40:00,49.54,49.59,49.32,49.32,96051.0,47.404,47.4518,47.1935,47.1935,96051.0
2019-06-11 10:45:00,49.33,49.45,49.27,49.31,72904.0,47.2031,47.3179,47.1456,47.1839,72904.0
2019-06-11 10:50:00,49.31,49.31,49.14,49.29,65672.0,47.1839,47.1839,47.0213,47.1648,65672.0
2019-06-11 10:55:00,49.28,49.34,49.26,49.31,71430.0,47.1552,47.2126,47.1361,47.1839,71430.0
2019-06-11 11:00:00,49.32,49.37,49.23,49.33,38273.0,47.1935,47.2413,47.1074,47.2031,38273.0
2019-06-11 11:05:00,49.32,49.41,49.32,49.38,40745.0,47.1935,47.2796,47.1935,47.2509,40745.0
2019-06-11 11:10:00,49.37,49.42,49.32,49.33,30966.0,47.2413,47.2892,47.1935,47.2031,30966.0
2019-06-11 11:15:00,49.3,49.41,49.29,49.4,26427.0,47.1744,47.2796,47.1648,47.27,26427.0
2019-06-11 11:20:00,49.4,49.44,49.37,49.43,14147.0,47.27,47.3083,47.2413,47.2987,14147.0
2019-06-11 11:25:00,49.43,49.43,49.22,49.26,40664.0,47.2987,47.2987,47.0978,47.1361,40664.0
2019-06-11 11:30:00,49.28,49.3,49.13,49.14,31211.0,47.1552,47.1744,47.0117,47.0213,31211.0
2019-06-11 11:35:00,49.16,49.18,48.99,49.01,36410.0,47.0404,47.0595,46.8777,46.8969,36410.0
2019-06-11 11:40:00,49.01,49.06,48.97,49.04,48246.0,46.8969,46.9447,46.8586,46.9256,48246.0
2019-06-11 11:45:00,49.03,49.05,48.98,49.01,30786.0,46.916,46.9351,46.8682,46.8969,30786.0
2019-06-11 11:50:00,49.03,49.13,49.01,49.13,25893.0,46.916,47.0117,46.8969,47.0117,25893.0
2019-06-11 11:55:00,49.12,49.15,49.05,49.05,32739.0,47.0021,47.0308,46.9351,46.9351,32739.0
2019-06-11 12:00:00,49.03,49.06,48.82,48.86,90207.0,46.916,46.9447,46.715,46.7533,90207.0
2019-06-11 12:05:00,48.88,48.88,48.73,48.81,97122.0,46.7725,46.7725,46.6289,46.7055,97122.0
2019-06-11 12:10:00,48.79,48.84,48.72,48.78,43711.0,46.6863,46.7342,46.6194,46.6768,43711.0
2019-06-11 12:15:00,48.77,48.81,48.69,48.77,40326.0,46.6672,46.7055,46.5907,46.6672,40326.0
2019-06-11 12:20:00,48.76,48.83,48.76,48.8,18903.0,46.6576,46.7246,46.6576,46.6959,18903.0
2019-06-11 12:25:00,48.79,48.8,48.72,48.73,40234.0,46.6863,46.6959,46.6194,46.6289,40234.0
2019-06-11 12:30:00,48.73,48.88,48.73,48.86,60565.0,46.6289,46.7725,46.6289,46.7533,60565.0
2019-06-11 12:35:00,48.85,48.87,48.79,48.84,12713.0,46.7438,46.7629,46.6863,46.7342,12713.0
2019-06-11 12:40:00,48.83,48.86,48.73,48.77,56024.0,46.7246,46.7533,46.6289,46.6672,56024.0
2019-06-11 12:45:00,48.78,48.82,48.64,48.64,39508.0,46.6768,46.715,46.5428,46.5428,39508.0
2019-06-11 12:50:00,48.67,48.7,48.59,48.61,30162.0,46.5715,46.6002,46.495,46.5141,30162.0
2019-06-11 12:55:00,48.61,48.63,48.53,48.56,31782.0,46.5141,46.5332,46.4376,46.4663,31782.0
2019-06-11 13:00:00,48.54,48.67,48.52,48.66,17244.0,46.4471,46.5715,46.428,46.5619,17244.0
2019-06-11 13:05:00,48.66,48.66,48.59,48.64,16764.0,46.5619,46.5619,46.495,46.5428,16764.0
2019-06-11 13:10:00,48.61,48.73,48.58,48.72,10211.0,46.5141,46.6289,46.4854,46.6194,10211.0
2019-06-11 13:15:00,48.73,48.8,48.73,48.73,65677.0,46.6289,46.6959,46.6289,46.6289,65677.0
2019-06-11 13:20:00,48.76,48.78,48.66,48.68,20450.0,46.6576,46.6768,46.5619,46.5811,20450.0
2019-06-11 13:25:00,48.69,48.7,48.62,48.69,17941.0,46.5907,46.6002,46.5237,46.5907,17941.0
2019-06-11 13:30:00,48.7,48.76,48.61,48.75,20828.0,46.6002,46.6576,46.5141,46.6481,20828.0
2019-06-11 13:35:00,48.73,48.82,48.73,48.79,36526.0,46.6289,46.715,46.6289,46.6863,36526.0
2019-06-11 13:40:00,48.8,48.85,48.75,48.83,45548.0,46.6959,46.7438,46.6481,46.7246,45548.0
2019-06-11 13:45:00,48.82,48.82,48.76,48.81,19864.0,46.715,46.715,46.6576,46.7055,19864.0
2019-06-11 13:50:00,48.82,48.93,48.82,48.93,43123.0,46.715,46.8203,46.715,46.8203,43123.0
2019-06-11 13:55:00,48.94,49.03,48.94,49.01,80221.0,46.8299,46.916,46.8299,46.8969,80221.0
2019-06-11 14:00:00,49.01,49.18,49.0,49.14,57970.0,46.8969,47.0595,46.8873,47.0213,57970.0
2019-06-11 14:05:00,49.14,49.14,49.05,49.11,59442.0,47.0213,47.0213,46.9351,46.9925,59442.0
2019-06-11 14:10:00,49.1,49.13,49.03,49.12,62026.0,46.983,47.0117,46.916,47.0021,62026.0
2019-06-11 14:15:00,49.13,49.13,49.06,49.07,22515.0,47.0117,47.0117,46.9447,46.9543,22515.0
2019-06-11 14:20:00,49.08,49.09,49.06,49.07,7397.0,46.9638,46.9734,46.9447,46.9543,7397.0
2019-06-11 14:25:00,49.05,49.07,49.01,49.04,37970.0,46.9351,46.9543,46.8969,46.9256,37970.0
2019-06-11 14:30:00,49.03,49.03,48.94,48.95,29688.0,46.916,46.916,46.8299,46.8394,29688.0
2019-06-11 14:35:00,48.93,48.93,48.77,48.79,41253.0,46.8203,46.8203,46.6672,46.6863,41253.0
2019-06-11 14:40:00,48.78,48.82,48.74,48.82,21457.0,46.6768,46.715,46.6385,46.715,21457.0
2019-06-11 14:45:00,48.81,48.81,48.7,48.75,23926.0,46.7055,46.7055,46.6002,46.6481,23926.0
2019-06-11 14:50:00,48.76,48.79,48.72,48.72,6092.0,46.6576,46.6863,46.6194,46.6194,6092.0
2019-06-11 14:55:00,48.7,48.81,48.69,48.79,24110.0,46.6002,46.7055,46.5907,46.6863,24110.0
2019-06-11 15:00:00,48.78,48.8,48.64,48.65,15904.0,46.6768,46.6959,46.5428,46.5524,15904.0
2019-06-11 15:05:00,48.63,48.86,48.63,48.86,24033.0,46.5332,46.7533,46.5332,46.7533,24033.0
2019-06-11 15:10:00,48.84,48.89,48.79,48.79,29740.0,46.7342,46.782,46.6863,46.6863,29740.0
2019-06-11 15:15:00,48.8,48.85,48.77,48.79,7050.0,46.6959,46.7438,46.6672,46.6863,7050.0
2019-06-11 15:20:00,48.8,48.83,48.7,48.81,44008.0,46.6959,46.7246,46.6002,46.7055,44008.0
2019-06-11 15:25:00,48.81,48.83,48.75,48.81,15856.0,46.7055,46.7246,46.6481,46.7055,15856.0
2019-06-11 15:30:00,48.8,49.0,48.76,48.95,84459.0,46.6959,46.8873,46.6576,46.8394,84459.0
2019-06-11 15:35:00,48.96,48.96,48.88,48.95,55515.0,46.849,46.849,46.7725,46.8394,55515.0
2019-06-11 15:40:00,48.93,48.95,48.85,48.9,48873.0,46.8203,46.8394,46.7438,46.7916,48873.0
2019-06-11 15:45:00,48.89,48.92,48.85,48.9,17682.0,46.782,46.8107,46.7438,46.7916,17682.0
2019-06-11 15:50:00,48.9,48.9,48.8,48.9,56622.0,46.7916,46.7916,46.6959,46.7916,56622.0
2019-06-11 15:55:00,48.91,48.96,48.82,48.9,88982.0,46.8012,46.849,46.715,46.7916,88982.0
2019-06-12 09:30:00,48.75,49.07,48.65,48.69,161191.0,46.6481,46.9543,46.5524,46.5907,161191.0
2019-06-12 09:35:00,48.71,48.91,48.7,48.88,123126.0,46.6098,46.8012,46.6002,46.7725,123126.0
2019-06-12 09:40:00,48.91,49.05,48.86,48.94,79789.0,46.8012,46.9351,46.7533,46.8299,79789.0
2019-06-12 09:45:00,48.91,49.0,48.82,48.82,72027.0,46.8012,46.8873,46.715,46.715,72027.0
2019-06-12 09:50:00,48.83,48.91,48.79,48.81,38185.0,46.7246,46.8012,46.6863,46.7055,38185.0
2019-06-12 09:55:00,48.8,48.87,48.74,48.85,34067.0,46.6959,46.7629,46.6385,46.7438,34067.0
2019-06-12 10:00:00,48.87,48.93,48.81,48.87,45479.0,46.7629,46.8203,46.7055,46.7629,45479.0
2019-06-12 10:05:00,48.86,48.88,48.68,48.71,41245.0,46.7533,46.7725,46.5811,46.6098,41245.0
2019-06-12 10:10:00,48.71,48.78,48.68,48.71,12714.0,46.6098,46.6768,46.5811,46.6098,12714.0
2019-06-12 10:15:00,48.71,48.74,48.66,48.68,25461.0,46.6098,46.6385,46.5619,46.5811,25461.0
2019-06-12 10:20:00,48.67,48.76,48.62,48.63,30386.0,46.5715,46.6576,46.5237,46.5332,30386.0
2019-06-12 10:25:00,48.63,48.65,48.54,48.56,44127.0,46.5332,46.5524,46.4471,46.4663,44127.0
2019-06-12 10:30:00,48.55,48.61,48.46,48.52,68878.0,46.4567,46.5141,46.3706,46.428,68878.0
2019-06-12 10:35:00,48.52,48.74,48.51,48.71,24604.0,46.428,46.6385,46.4184,46.6098,24604.0
2019-06-12 10:40:00,48.73,48.78,48.68,48.7,15398.0,46.6289,46.6768,46.5811,46.6002,15398.0
2019-06-12 10:45:00,48.74,48.86,48.72,48.81,48557.0,46.6385,46.7533,46.6194,46.7055,48557.0
2019-06-12 10:50:00,48.82,48.86,48.77,48.77,69013.0,46.715,46.7533,46.6672,46.6672,69013.0
2019-06-12 10:55:00,48.76,48.76,48.58,48.61,59556.0,46.6576,46.6576,46.4854,46.5141,59556.0
2019-06-12 11:00:00,48.58,48.65,48.52,48.65,58208.0,46.4854,46.5524,46.428,46.5524,58208.0
2019-06-12 11:05:00,48.65,48.69,48.59,48.61,25286.0,46.5524,46.5907,46.495,46.5141,25286.0
2019-06-12 11:10:00,48.6,48.64,48.51,48.53,29889.0,46.5045,46.5428,46.4184,46.4376,29889.0
2019-06-12 11:15:00,48.55,48.62,48.55,48.62,23495.0,46.4567,46.5237,46.4567,46.5237,23495.0
2019-06-12 11:20:00,48.61,48.62,48.52,48.61,21635.0,46.5141,46.5237,46.428,46.5141,21635.0
2019-06-12 11:25:00,48.61,48.66,48.55,48.58,20179.0,46.5141,46.5619,46.4567,46.4854,20179.0
2019-06-12 11:30:00,48.6,48.7,48.59,48.66,19491.0,46.5045,46.6002,46.495,46.5619,19491.0
2019-06-12 11:35:00,48.67,48.68,48.42,48.48,53792.0,46.5715,46.5811,46.3323,46.3897,53792.0
2019-06-12 11:40:00,48.45,48.5,48.43,48.48,17108.0,46.361,46.4088,46.3419,46.3897,17108.0
2019-06-12 11:45:00,48.49,48.51,48.44,48.46,20329.0,46.3993,46.4184,46.3514,46.3706,20329.0
2019-06-12 11:50:00,48.46,48.51,48.35,48.36,42300.0,46.3706,46.4184,46.2653,46.2749,42300.0
2019-06-12 11:55:00,48.36,48.41,48.35,48.35,30281.0,46.2749,46.3227,46.2653,46.2653,30281.0
2019-06-12 12:00:00,48.36,48.47,48.35,48.41,17646.0,46.2749,46.3801,46.2653,46.3227,17646.0
2019-06-12 12:05:00,48.4,48.51,48.39,48.46,23717.0,46.3132,46.4184,46.3036,46.3706,23717.0
2019-06-12 12:10:00,48.47,48.48,48.39,48.39,10276.0,46.3801,46.3897,46.3036,46.3036,10276.0
2019-06-12 12:15:00,48.38,48.48,48.35,48.47,21913.0,46.294,46.3897,46.2653,46.3801,21913.0
2019-06-12 12:20:00,48.42,48.57,48.41,48.55,38675.0,46.3323,46.4758,46.3227,46.4567,38675.0
2019-06-12 12:25:00,48.56,48.63,48.56,48.58,32545.0,46.4663,46.5332,46.4663,46.4854,32545.0
2019-06-12 12:30:00,48.59,48.64,48.58,48.6,34132.0,46.495,46.5428,46.4854,46.5045,34132.0
2019-06-12 12:35:00,48.59,48.6,48.52,48.54,13188.0,46.495,46.5045,46.428,46.4471,13188.0
2019-06-12 12:40:00,48.55,48.56,48.52,48.55,16349.0,46.4567,46.4663,46.428,46.4567,16349.0
2019-06-12 12:45:00,48.55,48.71,48.55,48.69,45791.0,46.4567,46.6098,46.4567,46.5907,45791.0
2019-06-12 12:50:00,48.69,48.73,48.65,48.65,43082.0,46.5907,46.6289,46.5524,46.5524,43082.0
2019-06-12 12:55:00,48.66,48.71,48.64,48.65,34715.0,46.5619,46.6098,46.5428,46.5524,34715.0
2019-06-12 13:00:00,48.67,48.67,48.62,48.64,26802.0,46.5715,46.5715,46.5237,46.5428,26802.0
2019-06-12 13:05:00,48.67,48.72,48.64,48.64,43615.0,46.5715,46.6194,46.5428,46.5428,43615.0
2019-06-12 13:10:00,48.64,48.64,48.56,48.58,33015.0,46.5428,46.5428,46.4663,46.4854,33015.0
2019-06-12 13:15:00,48.57,48.61,48.55,48.59,16399.0,46.4758,46.5141,46.4567,46.495,16399.0
2019-06-12 13:20:00,48.61,48.64,48.6,48.6,13786.0,46.5141,46.5428,46.5045,46.5045,13786.0
2019-06-12 13:25:00,48.59,48.63,48.56,48.63,11226.0,46.495,46.5332,46.4663,46.5332,11226.0
2019-06-12 13:30:00,48.63,48.65,48.57,48.61,20453.0,46.5332,46.5524,46.4758,46.5141,20453.0
2019-06-12 13:35:00,48.61,48.61,48.51,48.51,30231.0,46.5141,46.5141,46.4184,46.4184,30231.0
2019-06-12 13:40:00,48.52,48.54,48.5,48.54,10529.0,46.428,46.4471,46.4088,46.4471,10529.0
2019-06-12 13:45:00,48.6,48.61,48.55,48.6,4519.0,46.5045,46.5141,46.4567,46.5045,4519.0
2019-06-12 13:50:00,48.61,48.65,48.6,48.62,12303.0,46.5141,46.5524,46.5045,46.5237,12303.0
2019-06-12 13:55:00,48.62,48.64,48.61,48.62,8436.0,46.5237,46.5428,46.5141,46.5237,8436.0
2019-06-12 14:00:00,48.64,48.65,48.58,48.59,23386.0,46.5428,46.5524,46.4854,46.495,23386.0
2019-06-12 14:05:00,48.58,48.59,48.51,48.54,16830.0,46.4854,46.495,46.4184,46.4471,16830.0
2019-06-12 14:10:00,48.53,48.55,48.53,48.54,7431.0,46.4376,46.4567,46.4376,46.4471,7431.0
2019-06-12 14:15:00,48.54,48.56,48.47,48.49,24005.0,46.4471,46.4663,46.3801,46.3993,24005.0
2019-06-12 14:20:00,48.51,48.53,48.45,48.51,27552.0,46.4184,46.4376,46.361,46.4184,27552.0
2019-06-12 14:25:00,48.51,48.52,48.49,48.51,9749.0,46.4184,46.428,46.3993,46.4184,9749.0
2019-06-12 14:30:00,48.53,48.54,48.47,48.54,11470.0,46.4376,46.4471,46.3801,46.4471,11470.0
2019-06-12 14:35:00,48.55,48.59,48.54,48.59,11652.0,46.4567,46.495,46.4471,46.495,11652.0
2019-06-12 14:40:00,48.58,48.63,48.56,48.63,14679.0,46.4854,46.5332,46.4663,46.5332,14679.0
2019-06-12 14:45:00,48.61,48.71,48.61,48.7,29946.0,46.5141,46.6098,46.5141,46.6002,29946.0
2019-06-12 14:50:00,48.71,48.72,48.65,48.65,38741.0,46.6098,46.6194,46.5524,46.5524,38741.0
2019-06-12 14:55:00,48.66,48.69,48.65,48.65,3200.0,46.5619,46.5907,46.5524,46.5524,3200.0
2019-06-12 15:00:00,48.64,48.64,48.58,48.58,20476.0,46.5428,46.5428,46.4854,46.4854,20476.0
2019-06-12 15:05:00,48.59,48.65,48.58,48.65,6841.0,46.495,46.5524,46.4854,46.5524,6841.0
2019-06-12 15:10:00,48.64,48.67,48.63,48.66,11024.0,46.5428,46.5715,46.5332,46.5619,11024.0
2019-06-12 15:15:00,48.66,48.66,48.59,48.61,10958.0,46.5619,46.5619,46.495,46.5141,10958.0
2019-06-12 15:20:00,48.6,48.62,48.55,48.56,13197.0,46.5045,46.5237,46.4567,46.4663,13197.0
2019-06-12 15:25:00,48.57,48.61,48.54,48.55,10876.0,46.4758,46.5141,46.4471,46.4567,10876.0
2019-06-12 15:30:00,48.54,48.6,48.53,48.57,19080.0,46.4471,46.5045,46.4376,46.4758,19080.0
2019-06-12 15:35:00,48.55,48.56,48.51,48.53,8503.0,46.4567,46.4663,46.4184,46.4376,8503.0
2019-06-12 15:40:00,48.52,48.58,48.47,48.48,38059.0,46.428,46.4854,46.3801,46.3897,38059.0
2019-06-12 15:45:00,48.48,48.54,48.47,48.51,68635.0,46.3897,46.4471,46.3801,46.4184,68635.0
2019-06-12 15:50:00,48.53,48.66,48.52,48.58,62070.0,46.4376,46.5619,46.428,46.4854,62070.0
2019-06-12 15:55:00,48.59,48.64,48.5,48.63,126220.0,46.495,46.5428,46.4088,46.5332,126220.0
2019-06-13 09:30:00,49.15,49.2,49.02,49.1,141301.0,47.0308,47.0787,46.9064,46.983,141301.0
2019-06-13 09:35:00,49.1,49.32,49.08,49.24,122095.0,46.983,47.1935,46.9638,47.1169,122095.0
2019-06-13 09:40:00,49.23,49.36,49.21,49.33,67618.0,47.1074,47.2318,47.0882,47.2031,67618.0
2019-06-13 09:45:00,49.37,49.42,49.27,49.29,76390.0,47.2413,47.2892,47.1456,47.1648,76390.0
2019-06-13 09:50:00,49.34,49.35,49.25,49.27,26978.0,47.2126,47.2222,47.1265,47.1456,26978.0
2019-06-13 09:55:00,49.27,49.33,49.27,49.3,25094.0,47.1456,47.2031,47.1456,47.1744,25094.0
2019-06-13 10:00:00,49.31,49.34,49.14,49.14,40817.0,47.1839,47.2126,47.0213,47.0213,40817.0
2019-06-13 10:05:00,49.12,49.15,48.87,48.95,106090.0,47.0021,47.0308,46.7629,46.8394,106090.0
2019-06-13 10:10:00,48.94,49.07,48.93,49.04,121017.0,46.8299,46.9543,46.8203,46.9256,121017.0
2019-06-13 10:15:00,49.02,49.06,48.96,49.04,34754.0,46.9064,46.9447,46.849,46.9256,34754.0
2019-06-13 10:20:00,49.02,49.12,48.98,49.11,19021.0,46.9064,47.0021,46.8682,46.9925,19021.0
2019-06-13 10:25:00,49.12,49.19,49.07,49.18,39057.0,47.0021,47.0691,46.9543,47.0595,39057.0
2019-06-13 10:30:00,49.19,49.21,49.1,49.15,37974.0,47.0691,47.0882,46.983,47.0308,37974.0
2019-06-13 10:35:00,49.22,49.25,49.18,49.25,39614.0,47.0978,47.1265,47.0595,47.1265,39614.0
2019-06-13 10:40:00,49.23,49.26,49.02,49.1,37364.0,47.1074,47.1361,46.9064,46.983,37364.0
2019-06-13 10:45:00,49.11,49.12,49.0,49.01,25055.0,46.9925,47.0021,46.8873,46.8969,25055.0
2019-06-13 10:50:00,49.02,49.03,48.92,49.01,30701.0,46.9064,46.916,46.8107,46.8969,30701.0
2019-06-13 10:55:00,49.02,49.03,48.88,48.89,20297.0,46.9064,46.916,46.7725,46.782,20297.0
2019-06-13 11:00:00,48.89,49.02,48.89,49.02,15573.0,46.782,46.9064,46.782,46.9064,15573.0
2019-06-13 11:05:00,49.01,49.01,48.75,48.83,66885.0,46.8969,46.8969,46.6481,46.7246,66885.0
2019-06-13 11:10:00,48.85,48.96,48.85,48.94,28682.0,46.7438,46.849,46.7438,46.8299,28682.0
2019-06-13 11:15:00,48.95,48.95,48.83,48.9,28600.0,46.8394,46.8394,46.7246,46.7916,28600.0
2019-06-13 11:20:00,48.94,48.99,48.92,48.95,20536.0,46.8299,46.8777,46.8107,46.8394,20536.0
2019-06-13 11:25:00,48.98,49.03,48.95,49.02,10566.0,46.8682,46.916,46.8394,46.9064,10566.0
2019-06-13 11:30:00,49.01,49.05,48.97,48.98,39212.0,46.8969,46.9351,46.8586,46.8682,39212.0
2019-06-13 11:35:00,48.98,49.05,48.93,49.04,30427.0,46.8682,46.9351,46.8203,46.9256,30427.0
2019-06-13 11:40:00,49.04,49.08,49.02,49.05,43930.0,46.9256,46.9638,46.9064,46.9351,43930.0
2019-06-13 11:45:00,49.06,49.09,49.02,49.07,8053.0,46.9447,46.9734,46.9064,46.9543,8053.0
2019-06-13 11:50:00,49.07,49.12,49.06,49.07,14800.0,46.9543,47.0021,46.9447,46.9543,14800.0
2019-06-13 11:55:00,49.08,49.08,49.01,49.07,32949.0,46.9638,46.9638,46.8969,46.9543,32949.0
2019-06-13 12:00:00,49.08,49.13,49.04,49.12,31511.0,46.9638,47.0117,46.9256,47.0021,31511.0
2019-06-13 12:05:00,49.13,49.19,49.12,49.15,40783.0,47.0117,47.0691,47.0021,47.0308,40783.0
2019-06-13 12:10:00,49.14,49.18,49.11,49.11,4264.0,47.0213,47.0595,46.9925,46.9925,4264.0
2019-06-13 12:15:00,49.12,49.14,49.09,49.13,11912.0,47.0021,47.0213,46.9734,47.0117,11912.0
2019-06-13 12:20:00,49.12,49.14,49.03,49.08,29901.0,47.0021,47.0213,46.916,46.9638,29901.0
2019-06-13 12:25:00,49.12,49.15,48.97,48.97,35953.0,47.0021,47.0308,46.8586,46.8586,35953.0
2019-06-13 12:30:00,48.97,49.01,48.95,48.97,17278.0,46.8586,46.8969,46.8394,46.8586,17278.0
2019-06-13 12:35:00,48.98,49.02,48.98,49.0,7763.0,46.8682,46.9064,46.8682,46.8873,7763.0
2019-06-13 12:40:00,48.99,49.16,48.95,49.15,38122.0,46.8777,47.0404,46.8394,47.0308,38122.0
2019-06-13 12:45:00,49.16,49.24,49.16,49.17,42469.0,47.0404,47.1169,47.0404,47.05,42469.0
2019-06-13 12:50:00,49.16,49.27,49.16,49.27,26451.0,47.0404,47.1456,47.0404,47.1456,26451.0
2019-06-13 12:55:00,49.26,49.3,49.25,49.29,9690.0,47.1361,47.1744,47.1265,47.1648,9690.0
2019-06-13 13:00:00,49.3,49.39,49.27,49.28,75331.0,47.1744,47.2605,47.1456,47.1552,75331.0
2019-06-13 13:05:00,49.29,49.29,49.23,49.24,36792.0,47.1648,47.1648,47.1074,47.1169,36792.0
2019-06-13 13:10:00,49.24,49.28,49.18,49.18,24799.0,47.1169,47.1552,47.0595,47.0595,24799.0
2019-06-13 13:15:00,49.21,49.24,49.2,49.22,11214.0,47.0882,47.1169,47.0787,47.0978,11214.0
2019-06-13 13:20:00,49.23,49.27,49.22,49.23,7433.0,47.1074,47.1456,47.0978,47.1074,7433.0
2019-06-13 13:25:00,49.22,49.27,49.21,49.24,6215.0,47.0978,47.1456,47.0882,47.1169,6215.0
2019-06-13 13:30:00,49.25,49.27,49.2,49.2,22496.0,47.1265,47.1456,47.0787,47.0787,22496.0
2019-06-13 13:35:00,49.21,49.25,49.19,49.23,40735.0,47.0882,47.1265,47.0691,47.1074,40735.0
2019-06-13 13:40:00,49.22,49.22,49.15,49.16,18730.0,47.0978,47.0978,47.0308,47.0404,18730.0
2019-06-13 13:45:00,49.15,49.22,49.12,49.22,23908.0,47.0308,47.0978,47.0021,47.0978,23908.0
2019-06-13 13:50:00,49.23,49.25,49.2,49.25,19827.0,47.1074,47.1265,47.0787,47.1265,19827.0
2019-06-13 13:55:00,49.25,49.25,49.22,49.22,13400.0,47.1265,47.1265,47.0978,47.0978,13400.0
2019-06-13 14:00:00,49.22,49.23,49.19,49.21,5700.0,47.0978,47.1074,47.0691,47.0882,5700.0
2019-06-13 14:05:00,49.21,49.21,49.11,49.12,7538.0,47.0882,47.0882,46.9925,47.0021,7538.0
2019-06-13 14:10:00,49.11,49.17,49.11,49.16,7669.0,46.9925,47.05,46.9925,47.0404,7669.0
2019-06-13 14:15:00,49.17,49.19,48.95,49.04,54372.0,47.05,47.0691,46.8394,46.9256,54372.0
2019-06-13 14:20:00,49.04,49.1,49.01,49.09,18720.0,46.9256,46.983,46.8969,46.9734,18720.0
2019-06-13 14:25:00,49.1,49.14,49.08,49.12,19705.0,46.983,47.0213,46.9638,47.0021,19705.0
2019-06-13 14:30:00,49.11,49.11,49.01,49.01,8704.0,46.9925,46.9925,46.8969,46.8969,8704.0
2019-06-13 14:35:00,49.0,49.01,48.9,48.98,47527.0,46.8873,46.8969,46.7916,46.8682,47527.0
2019-06-13 14:40:00,48.99,49.12,48.98,49.11,26368.0,46.8777,47.0021,46.8682,46.9925,26368.0
2019-06-13 14:45:00,49.12,49.13,49.04,49.06,7810.0,47.0021,47.0117,46.9256,46.9447,7810.0
2019-06-13 14:50:00,49.08,49.09,49.0,49.05,8651.0,46.9638,46.9734,46.8873,46.9351,8651.0
2019-06-13 14:55:00,49.06,49.1,49.03,49.03,14761.0,46.9447,46.983,46.916,46.916,14761.0
2019-06-13 15:00:00,49.02,49.03,48.86,48.93,51605.0,46.9064,46.916,46.7533,46.8203,51605.0
2019-06-13 15:05:00,48.92,48.94,48.82,48.84,37288.0,46.8107,46.8299,46.715,46.7342,37288.0
2019-06-13 15:10:00,48.87,48.91,48.81,48.84,67869.0,46.7629,46.8012,46.7055,46.7342,67869.0
2019-06-13 15:15:00,48.83,48.83,48.75,48.78,41288.0,46.7246,46.7246,46.6481,46.6768,41288.0
2019-06-13 15:20:00,48.79,48.86,48.77,48.85,20875.0,46.6863,46.7533,46.6672,46.7438,20875.0
2019-06-13 15:25:00,48.86,48.88,48.83,48.87,22024.0,46.7533,46.7725,46.7246,46.7629,22024.0
2019-06-13 15:30:00,48.88,48.99,48.85,48.93,48821.0,46.7725,46.8777,46.7438,46.8203,48821.0
2019-06-13 15:35:00,48.93,49.01,48.92,48.99,32939.0,46.8203,46.8969,46.8107,46.8777,32939.0
2019-06-13 15:40:00,48.98,49.01,48.92,48.94,16722.0,46.8682,46.8969,46.8107,46.8299,16722.0
2019-06-13 15:45:00,48.94,48.95,48.85,48.86,31764.0,46.8299,46.8394,46.7438,46.7533,31764.0
2019-06-13 15:50:00,48.86,48.97,48.82,48.91,83971.0,46.7533,46.8586,46.715,46.8012,83971.0
2019-06-13 15:55:00,48.91,49.29,48.85,49.25,140699.0,46.8012,47.1648,46.7438,47.1265,140699.0
2019-06-14 09:30:00,49.03,49.07,48.7,48.72,89751.0,46.916,46.9543,46.6002,46.6194,89751.0
2019-06-14 09:35:00,48.75,48.83,48.65,48.72,61480.0,46.6481,46.7246,46.5524,46.6194,61480.0
2019-06-14 09:40:00,48.73,48.8,48.62,48.65,60695.0,46.6289,46.6959,46.5237,46.5524,60695.0
2019-06-14 09:45:00,48.68,48.83,48.67,48.81,39487.0,46.5811,46.7246,46.5715,46.7055,39487.0
2019-06-14 09:50:00,48.79,48.9,48.61,48.62,64824.0,46.6863,46.7916,46.5141,46.5237,64824.0
2019-06-14 09:55:00,48.62,48.72,48.6,48.7,47873.0,46.5237,46.6194,46.5045,46.6002,47873.0
2019-06-14 10:00:00,48.69,48.76,48.63,48.72,40239.0,46.5907,46.6576,46.5332,46.6194,40239.0
2019-06-14 10:05:00,48.72,48.84,48.66,48.84,41016.0,46.6194,46.7342,46.5619,46.7342,41016.0
2019-06-14 10:10:00,48.85,48.89,48.78,48.81,16679.0,46.7438,46.782,46.6768,46.7055,16679.0
2019-06-14 10:15:00,48.78,48.89,48.76,48.8,49924.0,46.6768,46.782,46.6576,46.6959,49924.0
2019-06-14 10:20:00,48.78,48.89,48.77,48.81,14541.0,46.6768,46.782,46.6672,46.7055,14541.0
2019-06-14 10:25:00,48.85,48.86,48.77,48.8,22641.0,46.7438,46.7533,46.6672,46.6959,22641.0
2019-06-14 10:30:00,48.79,48.8,48.71,48.72,18149.0,46.6863,46.6959,46.6098,46.6194,18149.0
2019-06-14 10:35:00,48.73,48.76,48.69,48.73,25321.0,46.6289,46.6576,46.5907,46.6289,25321.0
2019-06-14 10:40:00,48.73,48.8,48.67,48.8,16413.0,46.6289,46.6959,46.5715,46.6959,16413.0
2019-06-14 10:45:00,48.8,48.94,48.76,48.94,13904.0,46.6959,46.8299,46.6576,46.8299,13904.0
2019-06-14 10:50:00,48.96,49.04,48.95,49.0,37025.0,46.849,46.9256,46.8394,46.8873,37025.0
2019-06-14 10:55:00,48.99,49.01,48.95,48.96,22922.0,46.8777,46.8969,46.8394,46.849,22922.0
2019-06-14 11:00:00,48.99,48.99,48.92,48.94,3752.0,46.8777,46.8777,46.8107,46.8299,3752.0
2019-06-14 11:05:00,48.92,48.94,48.79,48.79,26969.0,46.8107,46.8299,46.6863,46.6863,26969.0
2019-06-14 11:10:00,48.78,48.8,48.62,48.64,44010.0,46.6768,46.6959,46.5237,46.5428,44010.0
2019-06-14 11:15:00,48.63,48.77,48.61,48.76,18844.0,46.5332,46.6672,46.5141,46.6576,18844.0
2019-06-14 11:20:00,48.77,48.86,48.74,48.85,21508.0,46.6672,46.7533,46.6385,46.7438,21508.0
2019-06-14 11:25:00,48.86,48.92,48.82,48.92,14920.0,46.7533,46.8107,46.715,46.8107,14920.0
2019-06-14 11:30:00,48.93,49.02,48.87,49.0,36358.0,46.8203,46.9064,46.7629,46.8873,36358.0
2019-06-14 11:35:00,48.96,49.0,48.92,49.0,7981.0,46.849,46.8873,46.8107,46.8873,7981.0
2019-06-14 11:40:00,48.99,48.99,48.89,48.89,11669.0,46.8777,46.8777,46.782,46.782,11669.0
2019-06-14 11:45:00,48.88,48.93,48.85,48.91,17064.0,46.7725,46.8203,46.7438,46.8012,17064.0
2019-06-14 11:50:00,48.89,48.98,48.88,48.9,11204.0,46.782,46.8682,46.7725,46.7916,11204.0
2019-06-14 11:55:00,48.89,48.95,48.81,48.85,36430.0,46.782,46.8394,46.7055,46.7438,36430.0
2019-06-14 12:00:00,48.85,48.85,48.73,48.74,25466.0,46.7438,46.7438,46.6289,46.6385,25466.0
2019-06-14 12:05:00,48.73,48.78,48.72,48.77,22102.0,46.6289,46.6768,46.6194,46.6672,22102.0
2019-06-14 12:10:00,48.79,48.8,48.76,48.76,7201.0,46.6863,46.6959,46.6576,46.6576,7201.0
2019-06-14 12:15:00,48.76,48.81,48.73,48.75,16926.0,46.6576,46.7055,46.6289,46.6481,16926.0
2019-06-14 12:20:00,48.75,48.8,48.73,48.8,19241.0,46.6481,46.6959,46.6289,46.6959,19241.0
2019-06-14 12:25:00,48.8,48.85,48.8,48.82,8686.0,46.6959,46.7438,46.6959,46.715,8686.0
2019-06-14 12:30:00,48.81,48.88,48.8,48.88,5312.0,46.7055,46.7725,46.6959,46.7725,5312.0
2019-06-14 12:35:00,48.88,48.9,48.86,48.88,9235.0,46.7725,46.7916,46.7533,46.7725,9235.0
2019-06-14 12:40:00,48.88,48.89,48.85,48.86,9506.0,46.7725,46.782,46.7438,46.7533,9506.0
2019-06-14 12:45:00,48.85,48.85,48.8,48.83,8026.0,46.7438,46.7438,46.6959,46.7246,8026.0
2019-06-14 12:50:00,48.84,48.88,48.84,48.88,11347.0,46.7342,46.7725,46.7342,46.7725,11347.0
2019-06-14 12:55:00,48.88,48.89,48.86,48.86,4499.0,46.7725,46.782,46.7533,46.7533,4499.0
2019-06-14 13:00:00,48.87,48.87,48.84,48.86,16000.0,46.7629,46.7629,46.7342,46.7533,16000.0
2019-06-14 13:05:00,48.84,48.87,48.82,48.86,5350.0,46.7342,46.7629,46.715,46.7533,5350.0
2019-06-14 13:10:00,48.85,48.86,48.82,48.83,5198.0,46.7438,46.7533,46.715,46.7246,5198.0
2019-06-14 13:15:00,48.83,48.83,48.82,48.83,2903.0,46.7246,46.7246,46.715,46.7246,2903.0
2019-06-14 13:20:00,48.83,48.9,48.82,48.89,33099.0,46.7246,46.7916,46.715,46.782,33099.0
2019-06-14 13:25:00,48.9,48.9,48.82,48.83,6075.0,46.7916,46.7916,46.715,46.7246,6075.0
2019-06-14 13:30:00,48.84,48.86,48.82,48.82,4327.0,46.7342,46.7533,46.715,46.715,4327.0
2019-06-14 13:35:00,48.82,48.88,48.8,48.86,13540.0,46.715,46.7725,46.6959,46.7533,13540.0
2019-06-14 13:40:00,48.85,48.85,48.8,48.81,5759.0,46.7438,46.7438,46.6959,46.7055,5759.0
2019-06-14 13:45:00,48.8,48.83,48.76,48.8,23529.0,46.6959,46.7246,46.6576,46.6959,23529.0
2019-06-14 13:50:00,48.78,48.82,48.78,48.81,9304.0,46.6768,46.715,46.6768,46.7055,9304.0
2019-06-14 13:55:00,48.81,48.83,48.77,48.77,24657.0,46.7055,46.7246,46.6672,46.6672,24657.0
2019-06-14 14:00:00,48.79,48.83,48.78,48.83,31455.0,46.6863,46.7246,46.6768,46.7246,31455.0
2019-06-14 14:05:00,48.83,48.87,48.81,48.87,6450.0,46.7246,46.7629,46.7055,46.7629,6450.0
2019-06-14 14:10:00,48.86,48.9,48.85,48.87,8351.0,46.7533,46.7916,46.7438,46.7629,8351.0
2019-06-14 14:15:00,48.89,49.0,48.89,48.99,47367.0,46.782,46.8873,46.782,46.8777,47367.0
2019-06-14 14:20:00,48.98,48.99,48.92,48.92,14985.0,46.8682,46.8777,46.8107,46.8107,14985.0
2019-06-14 14:25:00,48.92,48.98,48.92,48.98,13810.0,46.8107,46.8682,46.8107,46.8682,13810.0
2019-06-14 14:30:00,48.98,49.0,48.96,48.99,23583.0,46.8682,46.8873,46.849,46.8777,23583.0
2019-06-14 14:35:00,49.0,49.01,48.98,48.99,8165.0,46.8873,46.8969,46.8682,46.8777,8165.0
2019-06-14 14:40:00,48.99,49.0,48.96,48.98,8300.0,46.8777,46.8873,46.849,46.8682,8300.0
2019-06-14 14:45:00,48.99,49.01,48.98,49.0,14123.0,46.8777,46.8969,46.8682,46.8873,14123.0
2019-06-14 14:50:00,48.98,48.99,48.97,48.98,11541.0,46.8682,46.8777,46.8586,46.8682,11541.0
2019-06-14 14:55:00,48.98,49.0,48.96,48.99,10741.0,46.8682,46.8873,46.849,46.8777,10741.0
2019-06-14 15:00:00,48.98,49.12,48.98,49.11,45860.0,46.8682,47.0021,46.8682,46.9925,45860.0
2019-06-14 15:05:00,49.11,49.12,49.08,49.1,43603.0,46.9925,47.0021,46.9638,46.983,43603.0
2019-06-14 15:10:00,49.11,49.16,49.1,49.16,13390.0,46.9925,47.0404,46.983,47.0404,13390.0
2019-06-14 15:15:00,49.18,49.23,49.17,49.21,90823.0,47.0595,47.1074,47.05,47.0882,90823.0
2019-06-14 15:20:00,49.22,49.32,49.22,49.31,36144.0,47.0978,47.1935,47.0978,47.1839,36144.0
2019-06-14 15:25:00,49.3,49.31,49.25,49.26,11511.0,47.1744,47.1839,47.1265,47.1361,11511.0
2019-06-14 15:30:00,49.28,49.32,49.21,49.31,26841.0,47.1552,47.1935,47.0882,47.1839,26841.0
2019-06-14 15:35:00,49.3,49.36,49.3,49.31,21456.0,47.1744,47.2318,47.1744,47.1839,21456.0
2019-06-14 15:40:00,49.3,49.3,49.17,49.2,42822.0,47.1744,47.1744,47.05,47.0787,42822.0
2019-06-14 15:45:00,49.2,49.22,49.16,49.16,25811.0,47.0787,47.0978,47.0404,47.0404,25811.0
2019-06-14 15:50:00,49.18,49.24,49.12,49.23,50325.0,47.0595,47.1169,47.0021,47.1074,50325.0
2019-06-14 15:55:00,49.23,49.23,49.0,49.0,54866.0,47.1074,47.1074,46.8873,46.8873,54866.0
2019-06-17 09:30:00,49.16,49.23,48.99,49.12,87533.0,47.0404,47.1074,46.8777,47.0021,87533.0
2019-06-17 09:35:00,49.11,49.15,49.03,49.04,40272.0,46.9925,47.0308,46.916,46.9256,40272.0
2019-06-17 09:40:00,49.08,49.2,49.02,49.11,22696.0,46.9638,47.0787,46.9064,46.9925,22696.0
2019-06-17 09:45:00,49.15,49.25,49.13,49.22,26139.0,47.0308,47.1265,47.0117,47.0978,26139.0
2019-06-17 09:50:00,49.23,49.31,49.17,49.3,31613.0,47.1074,47.1839,47.05,47.1744,31613.0
2019-06-17 09:55:00,49.31,49.35,49.25,49.29,26550.0,47.1839,47.2222,47.1265,47.1648,26550.0
2019-06-17 10:00:00,49.24,49.32,49.24,49.3,13426.0,47.1169,47.1935,47.1169,47.1744,13426.0
2019-06-17 10:05:00,49.31,49.36,49.3,49.32,9076.0,47.1839,47.2318,47.1744,47.1935,9076.0
2019-06-17 10:10:00,49.31,49.31,49.26,49.27,9268.0,47.1839,47.1839,47.1361,47.1456,9268.0
2019-06-17 10:15:00,49.28,49.28,49.18,49.22,19761.0,47.1552,47.1552,47.0595,47.0978,19761.0
2019-06-17 10:20:00,49.22,49.35,49.22,49.35,13400.0,47.0978,47.2222,47.0978,47.2222,13400.0
2019-06-17 10:25:00,49.35,49.39,49.31,49.38,15184.0,47.2222,47.2605,47.1839,47.2509,15184.0
2019-06-17 10:30:00,49.39,49.44,49.38,49.43,18569.0,47.2605,47.3083,47.2509,47.2987,18569.0
2019-06-17 10:35:00,49.43,49.47,49.42,49.43,50436.0,47.2987,47.337,47.2892,47.2987,50436.0
2019-06-17 10:40:00,49.44,49.5,49.37,49.4,36579.0,47.3083,47.3657,47.2413,47.27,36579.0
2019-06-17 10:45:00,49.38,49.38,49.31,49.33,31090.0,47.2509,47.2509,47.1839,47.2031,31090.0
2019-06-17 10:50:00,49.33,49.38,49.33,49.37,7979.0,47.2031,47.2509,47.2031,47.2413,7979.0
2019-06-17 10:55:00,49.37,49.44,49.33,49.44,17745.0,47.2413,47.3083,47.2031,47.3083,17745.0
2019-06-17 11:00:00,49.41,49.5,49.38,49.44,40462.0,47.2796,47.3657,47.2509,47.3083,40462.0
2019-06-17 11:05:00,49.44,49.44,49.33,49.37,18259.0,47.3083,47.3083,47.2031,47.2413,18259.0
2019-06-17 11:10:00,49.39,49.4,49.34,49.36,9655.0,47.2605,47.27,47.2126,47.2318,9655.0
2019-06-17 11:15:00,49.37,49.44,49.37,49.44,10600.0,47.2413,47.3083,47.2413,47.3083,10600.0
2019-06-17 11:20:00,49.44,49.45,49.35,49.36,4600.0,47.3083,47.3179,47.2222,47.2318,4600.0
2019-06-17 11:25:00,49.36,49.36,49.32,49.33,41249.0,47.2318,47.2318,47.1935,47.2031,41249.0
2019-06-17 11:30:00,49.3,49.34,49.28,49.32,15928.0,47.1744,47.2126,47.1552,47.1935,15928.0
2019-06-17 11:35:00,49.3,49.32,49.27,49.27,13808.0,47.1744,47.1935,47.1456,47.1456,13808.0
2019-06-17 11:40:00,49.3,49.3,49.25,49.28,9300.0,47.1744,47.1744,47.1265,47.1552,9300.0
2019-06-17 11:45:00,49.28,49.31,49.27,49.31,10269.0,47.1552,47.1839,47.1456,47.1839,10269.0
2019-06-17 11:50:00,49.31,49.33,49.27,49.27,8063.0,47.1839,47.2031,47.1456,47.1456,8063.0
2019-06-17 11:55:00,49.26,49.3,49.21,49.26,18864.0,47.1361,47.1744,47.0882,47.1361,18864.0
2019-06-17 12:00:00,49.24,49.29,49.19,49.21,9748.0,47.1169,47.1648,47.0691,47.0882,9748.0
2019-06-17 12:05:00,49.22,49.24,49.21,49.21,8760.0,47.0978,47.1169,47.0882,47.0882,8760.0
2019-06-17 12:10:00,49.21,49.23,49.2,49.23,7805.0,47.0882,47.1074,47.0787,47.1074,7805.0
2019-06-17 12:15:00,49.24,49.24,49.22,49.23,8415.0,47.1169,47.1169,47.0978,47.1074,8415.0
2019-06-17 12:20:00,49.23,49.23,49.2,49.21,13253.0,47.1074,47.1074,47.0787,47.0882,13253.0
2019-06-17 12:25:00,49.2,49.2,49.17,49.19,16868.0,47.0787,47.0787,47.05,47.0691,16868.0
2019-06-17 12:30:00,49.17,49.24,49.14,49.24,29329.0,47.05,47.1169,47.0213,47.1169,29329.0
2019-06-17 12:35:00,49.24,49.29,49.23,49.28,14962.0,47.1169,47.1648,47.1074,47.1552,14962.0
2019-06-17 12:40:00,49.28,49.29,49.27,49.29,11139.0,47.1552,47.1648,47.1456,47.1648,11139.0
2019-06-17 12:45:00,49.29,49.31,49.27,49.31,6434.0,47.1648,47.1839,47.1456,47.1839,6434.0
2019-06-17 12:50:00,49.31,49.31,49.25,49.27,14400.0,47.1839,47.1839,47.1265,47.1456,14400.0
2019-06-17 12:55:00,49.27,49.29,49.26,49.28,6757.0,47.1456,47.1648,47.1361,47.1552,6757.0
2019-06-17 13:00:00,49.28,49.34,49.27,49.33,101674.0,47.1552,47.2126,47.1456,47.2031,101674.0
2019-06-17 13:05:00,49.33,49.33,49.26,49.26,31023.0,47.2031,47.2031,47.1361,47.1361,31023.0
2019-06-17 13:10:00,49.28,49.3,49.27,49.29,9500.0,47.1552,47.1744,47.1456,47.1648,9500.0
2019-06-17 13:15:00,49.29,49.33,49.28,49.32,8636.0,47.1648,47.2031,47.1552,47.1935,8636.0
2019-06-17 13:20:00,49.33,49.33,49.29,49.3,2804.0,47.2031,47.2031,47.1648,47.1744,2804.0
2019-06-17 13:25:00,49.28,49.28,49.24,49.26,30801.0,47.1552,47.1552,47.1169,47.1361,30801.0
2019-06-17 13:30:00,49.25,49.3,49.24,49.29,7109.0,47.1265,47.1744,47.1169,47.1648,7109.0
2019-06-17 13:35:00,49.29,49.34,49.29,49.33,4700.0,47.1648,47.2126,47.1648,47.2031,4700.0
2019-06-17 13:40:00,49.32,49.37,49.32,49.36,6901.0,47.1935,47.2413,47.1935,47.2318,6901.0
2019-06-17 13:45:00,49.37,49.38,49.36,49.36,10512.0,47.2413,47.2509,47.2318,47.2318,10512.0
2019-06-17 13:50:00,49.38,49.38,49.36,49.38,7473.0,47.2509,47.2509,47.2318,47.2509,7473.0
2019-06-17 13:55:00,49.39,49.4,49.38,49.38,5398.0,47.2605,47.27,47.2509,47.2509,5398.0
2019-06-17 14:00:00,49.38,49.46,49.38,49.45,35057.0,47.2509,47.3275,47.2509,47.3179,35057.0
2019-06-17 14:05:00,49.44,49.44,49.35,49.37,12957.0,47.3083,47.3083,47.2222,47.2413,12957.0
2019-06-17 14:10:00,49.37,49.39,49.34,49.37,10560.0,47.2413,47.2605,47.2126,47.2413,10560.0
2019-06-17 14:15:00,49.38,49.41,49.38,49.4,2900.0,47.2509,47.2796,47.2509,47.27,2900.0
2019-06-17 14:20:00,49.4,49.42,49.39,49.4,9500.0,47.27,47.2892,47.2605,47.27,9500.0
2019-06-17 14:25:00,49.4,49.4,49.28,49.28,18959.0,47.27,47.27,47.1552,47.1552,18959.0
2019-06-17 14:30:00,49.29,49.33,49.29,49.3,8206.0,47.1648,47.2031,47.1648,47.1744,8206.0
2019-06-17 14:35:00,49.3,49.34,49.3,49.33,11511.0,47.1744,47.2126,47.1744,47.2031,11511.0
2019-06-17 14:40:00,49.33,49.35,49.32,49.35,7358.0,47.2031,47.2222,47.1935,47.2222,7358.0
2019-06-17 14:45:00,49.35,49.35,49.32,49.33,8826.0,47.2222,47.2222,47.1935,47.2031,8826.0
2019-06-17 14:50:00,49.33,49.33,49.27,49.27,11369.0,47.2031,47.2031,47.1456,47.1456,11369.0
2019-06-17 14:55:00,49.27,49.28,49.25,49.27,16403.0,47.1456,47.1552,47.1265,47.1456,16403.0
2019-06-17 15:00:00,49.25,49.25,49.18,49.24,56363.0,47.1265,47.1265,47.0595,47.1169,56363.0
2019-06-17 15:05:00,49.26,49.3,49.25,49.29,14532.0,47.1361,47.1744,47.1265,47.1648,14532.0
2019-06-17 15:10:00,49.29,49.32,49.28,49.29,19893.0,47.1648,47.1935,47.1552,47.1648,19893.0
2019-06-17 15:15:00,49.29,49.32,49.25,49.26,6309.0,47.1648,47.1935,47.1265,47.1361,6309.0
2019-06-17 15:20:00,49.27,49.3,49.26,49.28,3700.0,47.1456,47.1744,47.1361,47.1552,3700.0
2019-06-17 15:25:00,49.29,49.34,49.29,49.31,17056.0,47.1648,47.2126,47.1648,47.1839,17056.0
2019-06-17 15:30:00,49.3,49.3,49.19,49.23,38847.0,47.1744,47.1744,47.0691,47.1074,38847.0
2019-06-17 15:35:00,49.24,49.25,49.14,49.15,23012.0,47.1169,47.1265,47.0213,47.0308,23012.0
2019-06-17 15:40:00,49.14,49.18,49.11,49.16,36251.0,47.0213,47.0595,46.9925,47.0404,36251.0
2019-06-17 15:45:00,49.15,49.19,49.15,49.15,16661.0,47.0308,47.0691,47.0308,47.0308,16661.0
2019-06-17 15:50:00,49.15,49.15,49.03,49.07,105331.0,47.0308,47.0308,46.916,46.9543,105331.0
2019-06-17 15:55:00,49.08,49.18,48.98,49.09,126435.0,46.9638,47.0595,46.8682,46.9734,126435.0
2019-06-18 09:30:00,50.11,50.16,49.9,49.93,250841.0,47.9494,47.9973,47.7485,47.7772,250841.0
2019-06-18 09:35:00,49.97,50.47,49.97,50.45,331562.0,47.8155,48.2939,47.8155,48.2748,331562.0
2019-06-18 09:40:00,50.44,50.88,50.34,50.79,324802.0,48.2652,48.6862,48.1695,48.6001,324802.0
2019-06-18 09:45:00,50.76,50.99,50.69,50.99,94525.0,48.5714,48.7915,48.5044,48.7915,94525.0
2019-06-18 09:50:00,50.99,51.03,50.89,50.96,153474.0,48.7915,48.8298,48.6958,48.7628,153474.0
2019-06-18 09:55:00,50.95,50.97,50.78,50.83,114236.0,48.7532,48.7723,48.5905,48.6384,114236.0
2019-06-18 10:00:00,50.79,51.02,50.77,50.96,94364.0,48.6001,48.8202,48.581,48.7628,94364.0
2019-06-18 10:05:00,50.97,51.01,50.78,50.79,129504.0,48.7723,48.8106,48.5905,48.6001,129504.0
2019-06-18 10:10:00,50.84,50.87,50.78,50.8,27449.0,48.648,48.6767,48.5905,48.6097,27449.0
2019-06-18 10:15:00,50.81,50.82,50.73,50.8,41081.0,48.6192,48.6288,48.5427,48.6097,41081.0
2019-06-18 10:20:00,50.81,50.83,50.71,50.73,49237.0,48.6192,48.6384,48.5236,48.5427,49237.0
2019-06-18 10:25:00,50.74,50.87,50.71,50.85,41685.0,48.5523,48.6767,48.5236,48.6575,41685.0
2019-06-18 10:30:00,50.86,50.96,50.86,50.88,34824.0,48.6671,48.7628,48.6671,48.6862,34824.0
2019-06-18 10:35:00,50.89,50.99,50.86,50.95,34043.0,48.6958,48.7915,48.6671,48.7532,34043.0
2019-06-18 10:40:00,50.95,51.0,50.92,50.96,25719.0,48.7532,48.8011,48.7245,48.7628,25719.0
2019-06-18 10:45:00,50.95,51.03,50.92,51.02,26651.0,48.7532,48.8298,48.7245,48.8202,26651.0
2019-06-18 10:50:00,51.02,51.13,50.95,51.13,75053.0,48.8202,48.9255,48.7532,48.9255,75053.0
2019-06-18 10:55:00,51.13,51.17,51.09,51.09,57359.0,48.9255,48.9637,48.8872,48.8872,57359.0
2019-06-18 11:00:00,51.09,51.21,51.09,51.12,46812.0,48.8872,49.002,48.8872,48.9159,46812.0
2019-06-18 11:05:00,51.1,51.16,51.09,51.1,21969.0,48.8967,48.9542,48.8872,48.8967,21969.0
2019-06-18 11:10:00,51.12,51.12,50.97,50.98,35824.0,48.9159,48.9159,48.7723,48.7819,35824.0
2019-06-18 11:15:00,50.98,51.02,50.97,50.98,22164.0,48.7819,48.8202,48.7723,48.7819,22164.0
2019-06-18 11:20:00,50.98,51.1,50.68,50.73,182641.0,48.7819,48.8967,48.4949,48.5427,182641.0
2019-06-18 11:25:00,50.77,50.93,50.77,50.9,46152.0,48.581,48.7341,48.581,48.7054,46152.0
2019-06-18 11:30:00,50.91,50.91,50.78,50.81,19374.0,48.7149,48.7149,48.5905,48.6192,19374.0
2019-06-18 11:35:00,50.84,50.86,50.79,50.82,7200.0,48.648,48.6671,48.6001,48.6288,7200.0
2019-06-18 11:40:00,50.85,50.86,50.77,50.82,10494.0,48.6575,48.6671,48.581,48.6288,10494.0
2019-06-18 11:45:00,50.8,50.84,50.64,50.67,17188.0,48.6097,48.648,48.4566,48.4853,17188.0
2019-06-18 11:50:00,50.67,50.7,50.59,50.62,29513.0,48.4853,48.514,48.4087,48.4374,29513.0
2019-06-18 11:55:00,50.61,50.66,50.58,50.58,24320.0,48.4279,48.4757,48.3992,48.3992,24320.0
2019-06-18 12:00:00,50.61,50.69,50.6,50.65,26039.0,48.4279,48.5044,48.4183,48.4661,26039.0
2019-06-18 12:05:00,50.65,50.69,50.64,50.67,12391.0,48.4661,48.5044,48.4566,48.4853,12391.0
2019-06-18 12:10:00,50.71,50.73,50.66,50.67,20669.0,48.5236,48.5427,48.4757,48.4853,20669.0
2019-06-18 12:15:00,50.67,50.68,50.52,50.55,26690.0,48.4853,48.4949,48.3418,48.3705,26690.0
2019-06-18 12:20:00,50.58,50.65,50.58,50.65,14818.0,48.3992,48.4661,48.3992,48.4661,14818.0
2019-06-18 12:25:00,50.65,50.71,50.64,50.7,21496.0,48.4661,48.5236,48.4566,48.514,21496.0
2019-06-18 12:30:00,50.7,50.72,50.67,50.69,24646.0,48.514,48.5331,48.4853,48.5044,24646.0
2019-06-18 12:35:00,50.71,50.74,50.67,50.73,9975.0,48.5236,48.5523,48.4853,48.5427,9975.0
2019-06-18 12:40:00,50.74,50.77,50.72,50.75,28254.0,48.5523,48.581,48.5331,48.5618,28254.0
2019-06-18 12:45:00,50.74,50.75,50.66,50.74,37864.0,48.5523,48.5618,48.4757,48.5523,37864.0
2019-06-18 12:50:00,50.74,50.76,50.66,50.67,19071.0,48.5523,48.5714,48.4757,48.4853,19071.0
2019-06-18 12:55:00,50.67,50.73,50.66,50.68,23490.0,48.4853,48.5427,48.4757,48.4949,23490.0
2019-06-18 13:00:00,50.67,50.67,50.5,50.5,38904.0,48.4853,48.4853,48.3226,48.3226,38904.0
2019-06-18 13:05:00,50.49,50.53,50.36,50.51,43257.0,48.313,48.3513,48.1886,48.3322,43257.0
2019-06-18 13:10:00,50.5,50.6,50.5,50.57,43098.0,48.3226,48.4183,48.3226,48.3896,43098.0
2019-06-18 13:15:00,50.58,50.61,50.52,50.56,16779.0,48.3992,48.4279,48.3418,48.38,16779.0
2019-06-18 13:20:00,50.57,50.57,50.51,50.54,8926.0,48.3896,48.3896,48.3322,48.3609,8926.0
2019-06-18 13:25:00,50.54,50.54,50.46,50.47,21847.0,48.3609,48.3609,48.2843,48.2939,21847.0
2019-06-18 13:30:00,50.5,50.57,50.48,50.51,24014.0,48.3226,48.3896,48.3035,48.3322,24014.0
2019-06-18 13:35:00,50.51,50.58,50.51,50.56,26570.0,48.3322,48.3992,48.3322,48.38,26570.0
2019-06-18 13:40:00,50.54,50.56,50.48,50.56,36109.0,48.3609,48.38,48.3035,48.38,36109.0
2019-06-18 13:45:00,50.55,50.59,50.55,50.56,10556.0,48.3705,48.4087,48.3705,48.38,10556.0
2019-06-18 13:50:00,50.58,50.61,50.57,50.59,6051.0,48.3992,48.4279,48.3896,48.4087,6051.0
2019-06-18 13:55:00,50.62,50.64,50.6,50.63,48850.0,48.4374,48.4566,48.4183,48.447,48850.0
2019-06-18 14:00:00,50.64,50.73,50.64,50.68,67261.0,48.4566,48.5427,48.4566,48.4949,67261.0
2019-06-18 14:05:00,50.67,50.7,50.62,50.69,37090.0,48.4853,48.514,48.4374,48.5044,37090.0
2019-06-18 14:10:00,50.7,50.72,50.65,50.72,14535.0,48.514,48.5331,48.4661,48.5331,14535.0
2019-06-18 14:15:00,50.72,50.73,50.7,50.73,17325.0,48.5331,48.5427,48.514,48.5427,17325.0
2019-06-18 14:20:00,50.73,50.78,50.72,50.77,17620.0,48.5427,48.5905,48.5331,48.581,17620.0
2019-06-18 14:25:00,50.77,50.81,50.76,50.78,21096.0,48.581,48.6192,48.5714,48.5905,21096.0
2019-06-18 14:30:00,50.78,50.83,50.76,50.81,10639.0,48.5905,48.6384,48.5714,48.6192,10639.0
2019-06-18 14:35:00,50.82,50.82,50.73,50.73,16601.0,48.6288,48.6288,48.5427,48.5427,16601.0
2019-06-18 14:40:00,50.73,50.75,50.71,50.74,12179.0,48.5427,48.5618,48.5236,48.5523,12179.0
2019-06-18 14:45:00,50.73,50.74,50.7,50.71,7507.0,48.5427,48.5523,48.514,48.5236,7507.0
2019-06-18 14:50:00,50.72,50.72,50.65,50.65,12995.0,48.5331,48.5331,48.4661,48.4661,12995.0
2019-06-18 14:55:00,50.65,50.68,50.62,50.66,21270.0,48.4661,48.4949,48.4374,48.4757,21270.0
2019-06-18 15:00:00,50.65,50.71,50.59,50.7,24937.0,48.4661,48.5236,48.4087,48.514,24937.0
2019-06-18 15:05:00,50.68,50.7,50.63,50.64,18711.0,48.4949,48.514,48.447,48.4566,18711.0
2019-06-18 15:10:00,50.65,50.7,50.62,50.62,19663.0,48.4661,48.514,48.4374,48.4374,19663.0
2019-06-18 15:15:00,50.62,50.67,50.55,50.66,27643.0,48.4374,48.4853,48.3705,48.4757,27643.0
2019-06-18 15:20:00,50.67,50.67,50.61,50.66,14906.0,48.4853,48.4853,48.4279,48.4757,14906.0
2019-06-18 15:25:00,50.65,50.67,50.62,50.66,21713.0,48.4661,48.4853,48.4374,48.4757,21713.0
2019-06-18 15:30:00,50.63,50.67,50.46,50.49,59736.0,48.447,48.4853,48.2843,48.313,59736.0
2019-06-18 15:35:00,50.5,50.62,50.5,50.51,27144.0,48.3226,48.4374,48.3226,48.3322,27144.0
2019-06-18 15:40:00,50.51,50.59,50.45,50.59,56634.0,48.3322,48.4087,48.2748,48.4087,56634.0
2019-06-18 15:45:00,50.58,50.65,50.52,50.58,79963.0,48.3992,48.4661,48.3418,48.3992,79963.0
2019-06-18 15:50:00,50.56,50.61,50.43,50.47,122444.0,48.38,48.4279,48.2556,48.2939,122444.0
2019-06-18 15:55:00,50.47,50.56,50.38,50.56,174014.0,48.2939,48.38,48.2078,48.38,174014.0
2019-06-19 09:30:00,50.7,50.76,50.57,50.64,101559.0,48.514,48.5714,48.3896,48.4566,101559.0
2019-06-19 09:35:00,50.65,50.65,50.49,50.56,41235.0,48.4661,48.4661,48.313,48.38,41235.0
2019-06-19 09:40:00,50.53,50.56,50.44,50.53,41029.0,48.3513,48.38,48.2652,48.3513,41029.0
2019-06-19 09:45:00,50.54,50.62,50.46,50.59,78634.0,48.3609,48.4374,48.2843,48.4087,78634.0
2019-06-19 09:50:00,50.56,50.66,50.53,50.66,98415.0,48.38,48.4757,48.3513,48.4757,98415.0
2019-06-19 09:55:00,50.66,50.72,50.62,50.69,52107.0,48.4757,48.5331,48.4374,48.5044,52107.0
2019-06-19 10:00:00,50.71,50.74,50.63,50.66,26309.0,48.5236,48.5523,48.447,48.4757,26309.0
2019-06-19 10:05:00,50.68,50.69,50.6,50.61,31332.0,48.4949,48.5044,48.4183,48.4279,31332.0
2019-06-19 10:10:00,50.62,50.66,50.59,50.64,47571.0,48.4374,48.4757,48.4087,48.4566,47571.0
2019-06-19 10:15:00,50.65,50.65,50.53,50.55,25771.0,48.4661,48.4661,48.3513,48.3705,25771.0
2019-06-19 10:20:00,50.54,50.57,50.51,50.54,16110.0,48.3609,48.3896,48.3322,48.3609,16110.0
2019-06-19 10:25:00,50.54,50.55,50.46,50.5,15844.0,48.3609,48.3705,48.2843,48.3226,15844.0
2019-06-19 10:30:00,50.5,50.55,50.46,50.46,26245.0,48.3226,48.3705,48.2843,48.2843,26245.0
2019-06-19 10:35:00,50.46,50.54,50.45,50.52,16763.0,48.2843,48.3609,48.2748,48.3418,16763.0
2019-06-19 10:40:00,50.47,50.51,50.45,50.5,12785.0,48.2939,48.3322,48.2748,48.3226,12785.0
2019-06-19 10:45:00,50.5,50.52,50.47,50.48,20298.0,48.3226,48.3418,48.2939,48.3035,20298.0
2019-06-19 10:50:00,50.48,50.54,50.48,50.5,12372.0,48.3035,48.3609,48.3035,48.3226,12372.0
2019-06-19 10:55:00,50.51,50.52,50.47,50.51,17551.0,48.3322,48.3418,48.2939,48.3322,17551.0
2019-06-19 11:00:00,50.52,50.57,50.51,50.55,56022.0,48.3418,48.3896,48.3322,48.3705,56022.0
2019-06-19 11:05:00,50.55,50.57,50.53,50.53,10115.0,48.3705,48.3896,48.3513,48.3513,10115.0
2019-06-19 11:10:00,50.53,50.55,50.49,50.54,15546.0,48.3513,48.3705,48.313,48.3609,15546.0
2019-06-19 11:15:00,50.53,50.53,50.49,50.51,16379.0,48.3513,48.3513,48.313,48.3322,16379.0
2019-06-19 11:20:00,50.53,50.57,50.52,50.56,17342.0,48.3513,48.3896,48.3418,48.38,17342.0
2019-06-19 11:25:00,50.56,50.6,50.54,50.6,28587.0,48.38,48.4183,48.3609,48.4183,28587.0
2019-06-19 11:30:00,50.6,50.61,50.55,50.55,25285.0,48.4183,48.4279,48.3705,48.3705,25285.0
2019-06-19 11:35:00,50.55,50.57,50.5,50.54,18713.0,48.3705,48.3896,48.3226,48.3609,18713.0
2019-06-19 11:40:00,50.53,50.63,50.53,50.62,29389.0,48.3513,48.447,48.3513,48.4374,29389.0
2019-06-19 11:45:00,50.62,50.62,50.59,50.6,12846.0,48.4374,48.4374,48.4087,48.4183,12846.0
2019-06-19 11:50:00,50.6,50.66,50.58,50.62,25414.0,48.4183,48.4757,48.3992,48.4374,25414.0
2019-06-19 11:55:00,50.61,50.62,50.57,50.6,9430.0,48.4279,48.4374,48.3896,48.4183,9430.0
2019-06-19 12:00:00,50.6,50.61,50.55,50.58,14991.0,48.4183,48.4279,48.3705,48.3992,14991.0
2019-06-19 12:05:00,50.55,50.57,50.5,50.51,14265.0,48.3705,48.3896,48.3226,48.3322,14265.0
2019-06-19 12:10:00,50.51,50.55,50.51,50.54,1645.0,48.3322,48.3705,48.3322,48.3609,1645.0
2019-06-19 12:15:00,50.54,50.57,50.5,50.56,18197.0,48.3609,48.3896,48.3226,48.38,18197.0
2019-06-19 12:20:00,50.55,50.55,50.53,50.54,3080.0,48.3705,48.3705,48.3513,48.3609,3080.0
2019-06-19 12:25:00,50.57,50.57,50.52,50.53,2540.0,48.3896,48.3896,48.3418,48.3513,2540.0
2019-06-19 12:30:00,50.53,50.53,50.48,50.5,9585.0,48.3513,48.3513,48.3035,48.3226,9585.0
2019-06-19 12:35:00,50.49,50.52,50.48,50.51,4310.0,48.313,48.3418,48.3035,48.3322,4310.0
2019-06-19 12:40:00,50.5,50.5,50.48,50.5,1726.0,48.3226,48.3226,48.3035,48.3226,1726.0
2019-06-19 12:45:00,50.5,50.51,50.5,50.51,3466.0,48.3226,48.3322,48.3226,48.3322,3466.0
2019-06-19 12:50:00,50.51,50.51,50.49,50.49,5891.0,48.3322,48.3322,48.313,48.313,5891.0
2019-06-19 12:55:00,50.5,50.5,50.47,50.49,32000.0,48.3226,48.3226,48.2939,48.313,32000.0
2019-06-19 13:00:00,50.49,50.5,50.48,50.49,6706.0,48.313,48.3226,48.3035,48.313,6706.0
2019-06-19 13:05:00,50.5,50.5,50.47,50.48,2900.0,48.3226,48.3226,48.2939,48.3035,2900.0
2019-06-19 13:10:00,50.48,50.48,50.41,50.41,25397.0,48.3035,48.3035,48.2365,48.2365,25397.0
2019-06-19 13:15:00,50.41,50.42,50.39,50.39,22844.0,48.2365,48.2461,48.2174,48.2174,22844.0
2019-06-19 13:20:00,50.38,50.44,50.35,50.42,52838.0,48.2078,48.2652,48.1791,48.2461,52838.0
2019-06-19 13:25:00,50.43,50.46,50.42,50.45,6247.0,48.2556,48.2843,48.2461,48.2748,6247.0
2019-06-19 13:30:00,50.44,50.47,50.43,50.46,6499.0,48.2652,48.2939,48.2556,48.2843,6499.0
2019-06-19 13:35:00,50.46,50.5,50.46,50.47,17250.0,48.2843,48.3226,48.2843,48.2939,17250.0
2019-06-19 13:40:00,50.47,50.47,50.4,50.4,12953.0,48.2939,48.2939,48.2269,48.2269,12953.0
2019-06-19 13:45:00,50.4,50.41,50.37,50.4,11053.0,48.2269,48.2365,48.1982,48.2269,11053.0
2019-06-19 13:50:00,50.41,50.55,50.41,50.48,35983.0,48.2365,48.3705,48.2365,48.3035,35983.0
2019-06-19 13:55:00,50.47,50.53,50.4,50.52,32267.0,48.2939,48.3513,48.2269,48.3418,32267.0
2019-06-19 14:00:00,50.55,51.02,50.13,50.99,383668.0,48.3705,48.8202,47.9686,48.7915,383668.0
2019-06-19 14:05:00,51.01,51.18,50.74,50.8,265663.0,48.8106,48.9733,48.5523,48.6097,265663.0
2019-06-19 14:10:00,50.82,50.92,50.75,50.81,105955.0,48.6288,48.7245,48.5618,48.6192,105955.0
2019-06-19 14:15:00,50.85,50.95,50.79,50.87,48613.0,48.6575,48.7532,48.6001,48.6767,48613.0
2019-06-19 14:20:00,50.87,50.88,50.64,50.67,102622.0,48.6767,48.6862,48.4566,48.4853,102622.0
2019-06-19 14:25:00,50.65,50.75,50.59,50.74,64179.0,48.4661,48.5618,48.4087,48.5523,64179.0
2019-06-19 14:30:00,50.76,51.08,50.68,50.97,119149.0,48.5714,48.8776,48.4949,48.7723,119149.0
2019-06-19 14:35:00,50.97,51.01,50.67,50.69,87558.0,48.7723,48.8106,48.4853,48.5044,87558.0
2019-06-19 14:40:00,50.68,50.82,50.58,50.8,89302.0,48.4949,48.6288,48.3992,48.6097,89302.0
2019-06-19 14:45:00,50.8,50.85,50.66,50.68,28555.0,48.6097,48.6575,48.4757,48.4949,28555.0
2019-06-19 14:50:00,50.71,50.91,50.7,50.89,29613.0,48.5236,48.7149,48.514,48.6958,29613.0
2019-06-19 14:55:00,50.89,50.93,50.81,50.87,28561.0,48.6958,48.7341,48.6192,48.6767,28561.0
2019-06-19 15:00:00,50.88,51.02,50.82,50.99,44222.0,48.6862,48.8202,48.6288,48.7915,44222.0
2019-06-19 15:05:00,51.03,51.09,50.96,51.05,21816.0,48.8298,48.8872,48.7628,48.8489,21816.0
2019-06-19 15:10:00,51.05,51.16,50.99,51.14,43386.0,48.8489,48.9542,48.7915,48.935,43386.0
2019-06-19 15:15:00,51.14,51.16,51.04,51.14,25552.0,48.935,48.9542,48.8393,48.935,25552.0
2019-06-19 15:20:00,51.15,51.19,51.05,51.13,74703.0,48.9446,48.9829,48.8489,48.9255,74703.0
2019-06-19 15:25:00,51.12,51.15,51.03,51.08,43173.0,48.9159,48.9446,48.8298,48.8776,43173.0
2019-06-19 15:30:00,51.07,51.16,51.04,51.09,71264.0,48.868,48.9542,48.8393,48.8872,71264.0
2019-06-19 15:35:00,51.08,51.08,50.9,50.9,71516.0,48.8776,48.8776,48.7054,48.7054,71516.0
2019-06-19 15:40:00,50.91,51.22,50.88,51.08,94302.0,48.7149,49.0116,48.6862,48.8776,94302.0
2019-06-19 15:45:00,51.08,51.25,51.08,51.13,62253.0,48.8776,49.0403,48.8776,48.9255,62253.0
2019-06-19 15:50:00,51.12,51.27,51.11,51.17,93399.0,48.9159,49.0594,48.9063,48.9637,93399.0
2019-06-19 15:55:00,51.17,51.19,50.96,50.96,108811.0,48.9637,48.9829,48.7628,48.7628,108811.0
2019-06-20 09:30:00,52.53,52.59,52.38,52.39,263070.0,50.2651,50.3225,50.1216,50.1311,263070.0
2019-06-20 09:35:00,52.4,52.43,52.3,52.43,109866.0,50.1407,50.1694,50.045,50.1694,109866.0
2019-06-20 09:40:00,52.43,52.47,52.37,52.38,37663.0,50.1694,50.2077,50.112,50.1216,37663.0
2019-06-20 09:45:00,52.42,52.46,52.32,52.43,65049.0,50.1598,50.1981,50.0641,50.1694,65049.0
2019-06-20 09:50:00,52.44,52.54,52.43,52.54,49785.0,50.179,50.2747,50.1694,50.2747,49785.0
2019-06-20 09:55:00,52.53,52.56,52.38,52.41,48506.0,50.2651,50.2938,50.1216,50.1503,48506.0
2019-06-20 10:00:00,52.41,52.52,52.35,52.49,62129.0,50.1503,50.2555,50.0928,50.2268,62129.0
2019-06-20 10:05:00,52.49,52.49,52.39,52.4,36810.0,50.2268,50.2268,50.1311,50.1407,36810.0
2019-06-20 10:10:00,52.41,52.55,52.37,52.4,69585.0,50.1503,50.2842,50.112,50.1407,69585.0
2019-06-20 10:15:00,52.43,52.44,52.24,52.24,58904.0,50.1694,50.179,49.9876,49.9876,58904.0
2019-06-20 10:20:00,52.23,52.26,52.11,52.26,117261.0,49.978,50.0067,49.8632,50.0067,117261.0
2019-06-20 10:25:00,52.28,52.33,52.15,52.17,40145.0,50.0259,50.0737,49.9015,49.9206,40145.0
2019-06-20 10:30:00,52.19,52.21,52.1,52.11,28249.0,49.9397,49.9589,49.8536,49.8632,28249.0
2019-06-20 10:35:00,52.11,52.14,52.0,52.06,52524.0,49.8632,49.8919,49.7579,49.8154,52524.0
2019-06-20 10:40:00,52.04,52.14,52.02,52.14,33540.0,49.7962,49.8919,49.7771,49.8919,33540.0
2019-06-20 10:45:00,52.13,52.19,52.08,52.15,34478.0,49.8823,49.9397,49.8345,49.9015,34478.0
2019-06-20 10:50:00,52.15,52.21,52.12,52.14,47208.0,49.9015,49.9589,49.8728,49.8919,47208.0
2019-06-20 10:55:00,52.14,52.15,51.94,51.95,77910.0,49.8919,49.9015,49.7005,49.7101,77910.0
2019-06-20 11:00:00,51.95,52.09,51.92,51.96,40472.0,49.7101,49.8441,49.6814,49.7197,40472.0
2019-06-20 11:05:00,51.99,52.09,51.98,52.05,39276.0,49.7484,49.8441,49.7388,49.8058,39276.0
2019-06-20 11:10:00,52.09,52.09,51.95,51.95,26814.0,49.8441,49.8441,49.7101,49.7101,26814.0
2019-06-20 11:15:00,51.94,51.95,51.8,51.84,55445.0,49.7005,49.7101,49.5666,49.6048,55445.0
2019-06-20 11:20:00,51.84,51.91,51.81,51.89,49599.0,49.6048,49.6718,49.5761,49.6527,49599.0
2019-06-20 11:25:00,51.89,51.91,51.78,51.81,53808.0,49.6527,49.6718,49.5474,49.5761,53808.0
2019-06-20 11:30:00,51.81,51.88,51.77,51.77,34202.0,49.5761,49.6431,49.5379,49.5379,34202.0
2019-06-20 11:35:00,51.75,51.84,51.75,51.83,32394.0,49.5187,49.6048,49.5187,49.5953,32394.0
2019-06-20 11:40:00,51.84,51.9,51.77,51.88,46905.0,49.6048,49.6623,49.5379,49.6431,46905.0
2019-06-20 11:45:00,51.88,52.0,51.86,51.98,32212.0,49.6431,49.7579,49.624,49.7388,32212.0
2019-06-20 11:50:00,52.0,52.02,51.98,52.01,23028.0,49.7579,49.7771,49.7388,49.7675,23028.0
2019-06-20 11:55:00,52.02,52.03,51.93,51.95,30469.0,49.7771,49.7866,49.691,49.7101,30469.0
2019-06-20 12:00:00,51.96,51.96,51.88,51.9,17317.0,49.7197,49.7197,49.6431,49.6623,17317.0
2019-06-20 12:05:00,51.89,51.91,51.8,51.8,11484.0,49.6527,49.6718,49.5666,49.5666,11484.0
2019-06-20 12:10:00,51.77,51.77,51.47,51.48,132514.0,49.5379,49.5379,49.2508,49.2604,132514.0
2019-06-20 12:15:00,51.48,51.49,51.25,51.32,88447.0,49.2604,49.2699,49.0403,49.1073,88447.0
2019-06-20 12:20:00,51.29,51.63,51.28,51.62,102014.0,49.0786,49.4039,49.069,49.3943,102014.0
2019-06-20 12:25:00,51.62,51.71,51.55,51.7,67678.0,49.3943,49.4804,49.3273,49.4709,67678.0
2019-06-20 12:30:00,51.69,51.78,51.66,51.68,55570.0,49.4613,49.5474,49.4326,49.4517,55570.0
2019-06-20 12:35:00,51.66,51.67,51.58,51.58,13749.0,49.4326,49.4422,49.356,49.356,13749.0
2019-06-20 12:40:00,51.58,51.73,51.57,51.7,31379.0,49.356,49.4996,49.3465,49.4709,31379.0
2019-06-20 12:45:00,51.67,51.74,51.67,51.73,8976.0,49.4422,49.5091,49.4422,49.4996,8976.0
2019-06-20 12:50:00,51.76,51.78,51.67,51.67,23036.0,49.5283,49.5474,49.4422,49.4422,23036.0
2019-06-20 12:55:00,51.65,51.82,51.59,51.78,23051.0,49.423,49.5857,49.3656,49.5474,23051.0
2019-06-20 13:00:00,51.8,51.85,51.74,51.81,56747.0,49.5666,49.6144,49.5091,49.5761,56747.0
2019-06-20 13:05:00,51.81,51.88,51.79,51.88,13332.0,49.5761,49.6431,49.557,49.6431,13332.0
2019-06-20 13:10:00,51.87,51.87,51.82,51.86,11101.0,49.6335,49.6335,49.5857,49.624,11101.0
2019-06-20 13:15:00,51.86,51.89,51.82,51.89,13406.0,49.624,49.6527,49.5857,49.6527,13406.0
2019-06-20 13:20:00,51.9,51.95,51.88,51.95,47489.0,49.6623,49.7101,49.6431,49.7101,47489.0
2019-06-20 13:25:00,51.97,52.08,51.95,52.07,48983.0,49.7292,49.8345,49.7101,49.8249,48983.0
2019-06-20 13:30:00,52.08,52.1,52.05,52.06,25144.0,49.8345,49.8536,49.8058,49.8154,25144.0
2019-06-20 13:35:00,52.07,52.07,51.99,52.02,19015.0,49.8249,49.8249,49.7484,49.7771,19015.0
2019-06-20 13:40:00,52.01,52.02,51.95,51.97,15732.0,49.7675,49.7771,49.7101,49.7292,15732.0
2019-06-20 13:45:00,51.96,51.98,51.95,51.98,8665.0,49.7197,49.7388,49.7101,49.7388,8665.0
2019-06-20 13:50:00,51.99,52.0,51.92,51.93,5165.0,49.7484,49.7579,49.6814,49.691,5165.0
2019-06-20 13:55:00,51.93,51.99,51.92,51.98,21636.0,49.691,49.7484,49.6814,49.7388,21636.0
2019-06-20 14:00:00,51.91,52.06,51.91,52.02,13762.0,49.6718,49.8154,49.6718,49.7771,13762.0
2019-06-20 14:05:00,52.04,52.09,51.98,52.07,27749.0,49.7962,49.8441,49.7388,49.8249,27749.0
2019-06-20 14:10:00,52.06,52.09,52.01,52.05,16658.0,49.8154,49.8441,49.7675,49.8058,16658.0
2019-06-20 14:15:00,52.04,52.14,52.02,52.13,32959.0,49.7962,49.8919,49.7771,49.8823,32959.0
2019-06-20 14:20:00,52.14,52.14,52.07,52.07,59673.0,49.8919,49.8919,49.8249,49.8249,59673.0
2019-06-20 14:25:00,52.09,52.11,52.05,52.09,20299.0,49.8441,49.8632,49.8058,49.8441,20299.0
2019-06-20 14:30:00,52.08,52.13,52.07,52.13,18812.0,49.8345,49.8823,49.8249,49.8823,18812.0
2019-06-20 14:35:00,52.13,52.16,52.12,52.14,33946.0,49.8823,49.911,49.8728,49.8919,33946.0
2019-06-20 14:40:00,52.13,52.21,52.13,52.17,36093.0,49.8823,49.9589,49.8823,49.9206,36093.0
2019-06-20 14:45:00,52.18,52.23,52.18,52.21,43156.0,49.9302,49.978,49.9302,49.9589,43156.0
2019-06-20 14:50:00,52.21,52.24,52.19,52.23,20878.0,49.9589,49.9876,49.9397,49.978,20878.0
2019-06-20 14:55:00,52.22,52.25,52.19,52.22,19195.0,49.9685,49.9972,49.9397,49.9685,19195.0
2019-06-20 15:00:00,52.24,52.24,52.15,52.18,43006.0,49.9876,49.9876,49.9015,49.9302,43006.0
2019-06-20 15:05:00,52.16,52.18,52.09,52.14,21161.0,49.911,49.9302,49.8441,49.8919,21161.0
2019-06-20 15:10:00,52.15,52.24,52.15,52.23,22000.0,49.9015,49.9876,49.9015,49.978,22000.0
2019-06-20 15:15:00,52.22,52.28,52.19,52.27,24838.0,49.9685,50.0259,49.9397,50.0163,24838.0
2019-06-20 15:20:00,52.28,52.34,52.26,52.27,37752.0,50.0259,50.0833,50.0067,50.0163,37752.0
2019-06-20 15:25:00,52.27,52.35,52.27,52.32,17553.0,50.0163,50.0928,50.0163,50.0641,17553.0
2019-06-20 15:30:00,52.31,52.33,52.22,52.26,64144.0,50.0546,50.0737,49.9685,50.0067,64144.0
2019-06-20 15:35:00,52.27,52.36,52.26,52.34,29650.0,50.0163,50.1024,50.0067,50.0833,29650.0
2019-06-20 15:40:00,52.35,52.48,52.35,52.48,77889.0,50.0928,50.2172,50.0928,50.2172,77889.0
2019-06-20 15:45:00,52.47,52.55,52.43,52.54,159550.0,50.2077,50.2842,50.1694,50.2747,159550.0
2019-06-20 15:50:00,52.55,52.58,52.5,52.57,110155.0,50.2842,50.3129,50.2364,50.3034,110155.0
2019-06-20 15:55:00,52.57,52.63,52.38,52.39,281139.0,50.3034,50.3608,50.1216,50.1311,281139.0
2019-06-21 09:30:00,52.18,52.33,52.14,52.19,198528.0,49.9302,50.0737,49.8919,49.9397,198528.0
2019-06-21 09:35:00,52.17,52.26,52.16,52.21,39619.0,49.9206,50.0067,49.911,49.9589,39619.0
2019-06-21 09:40:00,52.23,52.34,52.18,52.18,57894.0,49.978,50.0833,49.9302,49.9302,57894.0
2019-06-21 09:45:00,52.18,52.22,52.06,52.07,55387.0,49.9302,49.9685,49.8154,49.8249,55387.0
2019-06-21 09:50:00,52.08,52.15,52.02,52.15,78279.0,49.8345,49.9015,49.7771,49.9015,78279.0
2019-06-21 09:55:00,52.14,52.25,52.12,52.17,70068.0,49.8919,49.9972,49.8728,49.9206,70068.0
2019-06-21 10:00:00,52.19,52.19,52.06,52.15,51283.0,49.9397,49.9397,49.8154,49.9015,51283.0
2019-06-21 10:05:00,52.16,52.24,52.14,52.22,31649.0,49.911,49.9876,49.8919,49.9685,31649.0
2019-06-21 10:10:00,52.2,52.21,52.14,52.19,15155.0,49.9493,49.9589,49.8919,49.9397,15155.0
2019-06-21 10:15:00,52.2,52.23,52.12,52.18,48007.0,49.9493,49.978,49.8728,49.9302,48007.0
2019-06-21 10:20:00,52.19,52.28,52.19,52.25,19778.0,49.9397,50.0259,49.9397,49.9972,19778.0
2019-06-21 10:25:00,52.25,52.28,52.21,52.26,20298.0,49.9972,50.0259,49.9589,50.0067,20298.0
2019-06-21 10:30:00,52.29,52.38,52.26,52.38,25966.0,50.0354,50.1216,50.0067,50.1216,25966.0
2019-06-21 10:35:00,52.36,52.36,52.24,52.26,23348.0,50.1024,50.1024,49.9876,50.0067,23348.0
2019-06-21 10:40:00,52.3,52.49,52.3,52.42,44861.0,50.045,50.2268,50.045,50.1598,44861.0
2019-06-21 10:45:00,52.43,52.54,52.36,52.47,54402.0,50.1694,50.2747,50.1024,50.2077,54402.0
2019-06-21 10:50:00,52.46,52.48,52.43,52.43,28219.0,50.1981,50.2172,50.1694,50.1694,28219.0
2019-06-21 10:55:00,52.45,52.45,52.35,52.4,31331.0,50.1885,50.1885,50.0928,50.1407,31331.0
2019-06-21 11:00:00,52.4,52.64,52.4,52.62,78307.0,50.1407,50.3703,50.1407,50.3512,78307.0
2019-06-21 11:05:00,52.61,52.95,52.6,52.81,104310.0,50.3416,50.667,50.3321,50.533,104310.0
2019-06-21 11:10:00,52.8,52.8,52.68,52.7,42205.0,50.5234,50.5234,50.4086,50.4278,42205.0
2019-06-21 11:15:00,52.71,52.74,52.63,52.71,33433.0,50.4373,50.466,50.3608,50.4373,33433.0
2019-06-21 11:20:00,52.72,52.79,52.69,52.69,23563.0,50.4469,50.5139,50.4182,50.4182,23563.0
2019-06-21 11:25:00,52.67,52.67,52.54,52.61,57613.0,50.3991,50.3991,50.2747,50.3416,57613.0
2019-06-21 11:30:00,52.6,52.72,52.58,52.68,103883.0,50.3321,50.4469,50.3129,50.4086,103883.0
2019-06-21 11:35:00,52.68,52.74,52.56,52.6,57303.0,50.4086,50.466,50.2938,50.3321,57303.0
2019-06-21 11:40:00,52.59,52.64,52.49,52.49,47236.0,50.3225,50.3703,50.2268,50.2268,47236.0
2019-06-21 11:45:00,52.5,52.52,52.41,52.42,18844.0,50.2364,50.2555,50.1503,50.1598,18844.0
2019-06-21 11:50:00,52.45,52.47,52.33,52.37,44249.0,50.1885,50.2077,50.0737,50.112,44249.0
2019-06-21 11:55:00,52.37,52.43,52.36,52.42,21326.0,50.112,50.1694,50.1024,50.1598,21326.0
2019-06-21 12:00:00,52.41,52.5,52.41,52.5,24113.0,50.1503,50.2364,50.1503,50.2364,24113.0
2019-06-21 12:05:00,52.49,52.49,52.39,52.42,13863.0,50.2268,50.2268,50.1311,50.1598,13863.0
2019-06-21 12:10:00,52.41,52.41,52.34,52.36,25098.0,50.1503,50.1503,50.0833,50.1024,25098.0
2019-06-21 12:15:00,52.36,52.39,52.25,52.25,51191.0,50.1024,50.1311,49.9972,49.9972,51191.0
2019-06-21 12:20:00,52.25,52.29,52.23,52.26,27299.0,49.9972,50.0354,49.978,50.0067,27299.0
2019-06-21 12:25:00,52.25,52.34,52.24,52.33,18386.0,49.9972,50.0833,49.9876,50.0737,18386.0
2019-06-21 12:30:00,52.33,52.35,52.29,52.3,11034.0,50.0737,50.0928,50.0354,50.045,11034.0
2019-06-21 12:35:00,52.3,52.36,52.23,52.34,31953.0,50.045,50.1024,49.978,50.0833,31953.0
2019-06-21 12:40:00,52.34,52.34,52.27,52.33,16161.0,50.0833,50.0833,50.0163,50.0737,16161.0
2019-06-21 12:45:00,52.33,52.43,52.33,52.41,20152.0,50.0737,50.1694,50.0737,50.1503,20152.0
2019-06-21 12:50:00,52.41,52.43,52.37,52.42,9217.0,50.1503,50.1694,50.112,50.1598,9217.0
2019-06-21 12:55:00,52.41,52.41,52.34,52.39,17449.0,50.1503,50.1503,50.0833,50.1311,17449.0
2019-06-21 13:00:00,52.39,52.43,52.29,52.36,53872.0,50.1311,50.1694,50.0354,50.1024,53872.0
2019-06-21 13:05:00,52.38,52.38,52.35,52.36,13317.0,50.1216,50.1216,50.0928,50.1024,13317.0
2019-06-21 13:10:00,52.36,52.4,52.35,52.35,5285.0,50.1024,50.1407,50.0928,50.0928,5285.0
2019-06-21 13:15:00,52.36,52.36,52.32,52.34,12155.0,50.1024,50.1024,50.0641,50.0833,12155.0
2019-06-21 13:20:00,52.35,52.35,52.24,52.27,14883.0,50.0928,50.0928,49.9876,50.0163,14883.0
2019-06-21 13:25:00,52.3,52.35,52.27,52.35,4614.0,50.045,50.0928,50.0163,50.0928,4614.0
2019-06-21 13:30:00,52.36,52.39,52.36,52.36,35053.0,50.1024,50.1311,50.1024,50.1024,35053.0
2019-06-21 13:35:00,52.37,52.38,52.33,52.36,8447.0,50.112,50.1216,50.0737,50.1024,8447.0
2019-06-21 13:40:00,52.35,52.39,52.35,52.37,9032.0,50.0928,50.1311,50.0928,50.112,9032.0
2019-06-21 13:45:00,52.37,52.39,52.37,52.37,2865.0,50.112,50.1311,50.112,50.112,2865.0
2019-06-21 13:50:00,52.37,52.39,52.36,52.39,2520.0,50.112,50.1311,50.1024,50.1311,2520.0
2019-06-21 13:55:00,52.39,52.42,52.37,52.42,19796.0,50.1311,50.1598,50.112,50.1598,19796.0
2019-06-21 14:00:00,52.42,52.5,52.41,52.44,41231.0,50.1598,50.2364,50.1503,50.179,41231.0
2019-06-21 14:05:00,52.43,52.44,52.35,52.39,17990.0,50.1694,50.179,50.0928,50.1311,17990.0
2019-06-21 14:10:00,52.35,52.35,52.3,52.32,6510.0,50.0928,50.0928,50.045,50.0641,6510.0
2019-06-21 14:15:00,52.31,52.33,52.31,52.32,3689.0,50.0546,50.0737,50.0546,50.0641,3689.0
2019-06-21 14:20:00,52.33,52.35,52.29,52.31,5288.0,50.0737,50.0928,50.0354,50.0546,5288.0
2019-06-21 14:25:00,52.3,52.38,52.3,52.37,19328.0,50.045,50.1216,50.045,50.112,19328.0
2019-06-21 14:30:00,52.38,52.45,52.35,52.44,17592.0,50.1216,50.1885,50.0928,50.179,17592.0
2019-06-21 14:35:00,52.44,52.44,52.4,52.4,33344.0,50.179,50.179,50.1407,50.1407,33344.0
2019-06-21 14:40:00,52.4,52.43,52.4,52.4,10743.0,50.1407,50.1694,50.1407,50.1407,10743.0
2019-06-21 14:45:00,52.4,52.47,52.39,52.46,5099.0,50.1407,50.2077,50.1311,50.1981,5099.0
2019-06-21 14:50:00,52.47,52.5,52.45,52.46,14029.0,50.2077,50.2364,50.1885,50.1981,14029.0
2019-06-21 14:55:00,52.46,52.47,52.43,52.44,26920.0,50.1981,50.2077,50.1694,50.179,26920.0
2019-06-21 15:00:00,52.45,52.47,52.42,52.43,24240.0,50.1885,50.2077,50.1598,50.1694,24240.0
2019-06-21 15:05:00,52.43,52.57,52.42,52.56,40367.0,50.1694,50.3034,50.1598,50.2938,40367.0
2019-06-21 15:10:00,52.57,52.59,52.53,52.57,36510.0,50.3034,50.3225,50.2651,50.3034,36510.0
2019-06-21 15:15:00,52.57,52.61,52.54,52.59,28105.0,50.3034,50.3416,50.2747,50.3225,28105.0
2019-06-21 15:20:00,52.59,52.59,52.48,52.49,32518.0,50.3225,50.3225,50.2172,50.2268,32518.0
2019-06-21 15:25:00,52.5,52.51,52.47,52.48,20460.0,50.2364,50.2459,50.2077,50.2172,20460.0
2019-06-21 15:30:00,52.48,52.52,52.37,52.39,38081.0,50.2172,50.2555,50.112,50.1311,38081.0
2019-06-21 15:35:00,52.4,52.46,52.4,52.45,23086.0,50.1407,50.1981,50.1407,50.1885,23086.0
2019-06-21 15:40:00,52.46,52.59,52.46,52.57,76326.0,50.1981,50.3225,50.1981,50.3034,76326.0
2019-06-21 15:45:00,52.57,52.61,52.45,52.54,44387.0,50.3034,50.3416,50.1885,50.2747,44387.0
2019-06-21 15:50:00,52.51,52.52,52.32,52.34,96344.0,50.2459,50.2555,50.0641,50.0833,96344.0
2019-06-21 15:55:00,52.33,52.38,52.12,52.2,126662.0,50.0737,50.1216,49.8728,49.9493,126662.0
2019-06-24 09:30:00,52.25,52.4,52.24,52.3,124649.0,49.9972,50.1407,49.9876,50.045,124649.0
2019-06-24 09:35:00,52.29,52.29,52.18,52.25,126354.0,50.0354,50.0354,49.9302,49.9972,126354.0
2019-06-24 09:40:00,52.26,52.34,52.25,52.25,86800.0,50.0067,50.0833,49.9972,49.9972,86800.0
2019-06-24 09:45:00,52.24,52.33,52.17,52.22,18597.0,49.9876,50.0737,49.9206,49.9685,18597.0
2019-06-24 09:50:00,52.27,52.3,52.14,52.14,29482.0,50.0163,50.045,49.8919,49.8919,29482.0
2019-06-24 09:55:00,52.18,52.18,52.08,52.1,27722.0,49.9302,49.9302,49.8345,49.8536,27722.0
2019-06-24 10:00:00,52.09,52.24,52.08,52.24,45682.0,49.8441,49.9876,49.8345,49.9876,45682.0
2019-06-24 10:05:00,52.26,52.37,52.25,52.34,34868.0,50.0067,50.112,49.9972,50.0833,34868.0
2019-06-24 10:10:00,52.36,52.42,52.35,52.4,17295.0,50.1024,50.1598,50.0928,50.1407,17295.0
2019-06-24 10:15:00,52.4,52.42,52.35,52.38,11186.0,50.1407,50.1598,50.0928,50.1216,11186.0
2019-06-24 10:20:00,52.39,52.39,52.33,52.34,12800.0,50.1311,50.1311,50.0737,50.0833,12800.0
2019-06-24 10:25:00,52.34,52.42,52.31,52.42,32281.0,50.0833,50.1598,50.0546,50.1598,32281.0
2019-06-24 10:30:00,52.45,52.45,52.35,52.38,15895.0,50.1885,50.1885,50.0928,50.1216,15895.0
2019-06-24 10:35:00,52.39,52.39,52.33,52.33,18114.0,50.1311,50.1311,50.0737,50.0737,18114.0
2019-06-24 10:40:00,52.3,52.34,52.28,52.34,16991.0,50.045,50.0833,50.0259,50.0833,16991.0
2019-06-24 10:45:00,52.36,52.41,52.26,52.28,26545.0,50.1024,50.1503,50.0067,50.0259,26545.0
2019-06-24 10:50:00,52.27,52.3,52.25,52.27,15117.0,50.0163,50.045,49.9972,50.0163,15117.0
2019-06-24 10:55:00,52.25,52.28,52.18,52.24,13186.0,49.9972,50.0259,49.9302,49.9876,13186.0
2019-06-24 11:00:00,52.27,52.34,52.23,52.34,17306.0,50.0163,50.0833,49.978,50.0833,17306.0
2019-06-24 11:05:00,52.35,52.37,52.3,52.32,7396.0,50.0928,50.112,50.045,50.0641,7396.0
2019-06-24 11:10:00,52.34,52.36,52.31,52.34,7780.0,50.0833,50.1024,50.0546,50.0833,7780.0
2019-06-24 11:15:00,52.33,52.34,52.23,52.23,5745.0,50.0737,50.0833,49.978,49.978,5745.0
2019-06-24 11:20:00,52.22,52.23,52.16,52.23,13240.0,49.9685,49.978,49.911,49.978,13240.0
2019-06-24 11:25:00,52.25,52.34,52.24,52.34,29006.0,49.9972,50.0833,49.9876,50.0833,29006.0
2019-06-24 11:30:00,52.34,52.37,52.29,52.36,46360.0,50.0833,50.112,50.0354,50.1024,46360.0
2019-06-24 11:35:00,52.35,52.37,52.3,52.35,4710.0,50.0928,50.112,50.045,50.0928,4710.0
2019-06-24 11:40:00,52.36,52.37,52.32,52.35,9634.0,50.1024,50.112,50.0641,50.0928,9634.0
2019-06-24 11:45:00,52.31,52.37,52.29,52.34,31202.0,50.0546,50.112,50.0354,50.0833,31202.0
2019-06-24 11:50:00,52.36,52.4,52.33,52.34,17548.0,50.1024,50.1407,50.0737,50.0833,17548.0
2019-06-24 11:55:00,52.33,52.35,52.26,52.26,9780.0,50.0737,50.0928,50.0067,50.0067,9780.0
2019-06-24 12:00:00,52.28,52.33,52.26,52.3,10585.0,50.0259,50.0737,50.0067,50.045,10585.0
2019-06-24 12:05:00,52.28,52.28,52.24,52.26,19419.0,50.0259,50.0259,49.9876,50.0067,19419.0
2019-06-24 12:10:00,52.26,52.29,52.21,52.29,4855.0,50.0067,50.0354,49.9589,50.0354,4855.0
2019-06-24 12:15:00,52.28,52.31,52.28,52.29,14238.0,50.0259,50.0546,50.0259,50.0354,14238.0
2019-06-24 12:20:00,52.29,52.31,52.27,52.3,11406.0,50.0354,50.0546,50.0163,50.045,11406.0
2019-06-24 12:25:00,52.3,52.31,52.23,52.24,12035.0,50.045,50.0546,49.978,49.9876,12035.0
2019-06-24 12:30:00,52.25,52.25,52.22,52.24,5572.0,49.9972,49.9972,49.9685,49.9876,5572.0
2019-06-24 12:35:00,52.24,52.27,52.24,52.24,6579.0,49.9876,50.0163,49.9876,49.9876,6579.0
2019-06-24 12:40:00,52.22,52.25,52.2,52.22,13124.0,49.9685,49.9972,49.9493,49.9685,13124.0
2019-06-24 12:45:00,52.22,52.24,52.21,52.22,13775.0,49.9685,49.9876,49.9589,49.9685,13775.0
2019-06-24 12:50:00,52.24,52.28,52.22,52.23,24420.0,49.9876,50.0259,49.9685,49.978,24420.0
2019-06-24 12:55:00,52.24,52.25,52.21,52.21,3696.0,49.9876,49.9972,49.9589,49.9589,3696.0
2019-06-24 13:00:00,52.22,52.23,52.18,52.2,20791.0,49.9685,49.978,49.9302,49.9493,20791.0
2019-06-24 13:05:00,52.2,52.23,52.19,52.19,5789.0,49.9493,49.978,49.9397,49.9397,5789.0
2019-06-24 13:10:00,52.23,52.23,52.18,52.18,13902.0,49.978,49.978,49.9302,49.9302,13902.0
2019-06-24 13:15:00,52.19,52.23,52.18,52.21,3233.0,49.9397,49.978,49.9302,49.9589,3233.0
2019-06-24 13:20:00,52.21,52.21,52.17,52.2,9136.0,49.9589,49.9589,49.9206,49.9493,9136.0
2019-06-24 13:25:00,52.19,52.19,52.17,52.17,10295.0,49.9397,49.9397,49.9206,49.9206,10295.0
2019-06-24 13:30:00,52.18,52.18,52.16,52.17,12125.0,49.9302,49.9302,49.911,49.9206,12125.0
2019-06-24 13:35:00,52.19,52.25,52.18,52.24,11572.0,49.9397,49.9972,49.9302,49.9876,11572.0
2019-06-24 13:40:00,52.24,52.24,52.14,52.16,13967.0,49.9876,49.9876,49.8919,49.911,13967.0
2019-06-24 13:45:00,52.13,52.14,52.08,52.1,31859.0,49.8823,49.8919,49.8345,49.8536,31859.0
2019-06-24 13:50:00,52.1,52.1,52.04,52.05,19240.0,49.8536,49.8536,49.7962,49.8058,19240.0
2019-06-24 13:55:00,52.03,52.09,52.03,52.08,23767.0,49.7866,49.8441,49.7866,49.8345,23767.0
2019-06-24 14:00:00,52.09,52.11,52.07,52.1,13194.0,49.8441,49.8632,49.8249,49.8536,13194.0
2019-06-24 14:05:00,52.11,52.14,52.11,52.14,13912.0,49.8632,49.8919,49.8632,49.8919,13912.0
2019-06-24 14:10:00,52.12,52.15,52.11,52.11,9073.0,49.8728,49.9015,49.8632,49.8632,9073.0
2019-06-24 14:15:00,52.12,52.13,52.07,52.07,20593.0,49.8728,49.8823,49.8249,49.8249,20593.0
2019-06-24 14:20:00,52.07,52.1,52.05,52.06,16926.0,49.8249,49.8536,49.8058,49.8154,16926.0
2019-06-24 14:25:00,52.05,52.05,51.99,52.02,41766.0,49.8058,49.8058,49.7484,49.7771,41766.0
2019-06-24 14:30:00,52.04,52.1,52.03,52.08,10547.0,49.7962,49.8536,49.7866,49.8345,10547.0
2019-06-24 14:35:00,52.07,52.1,52.06,52.09,7496.0,49.8249,49.8536,49.8154,49.8441,7496.0
2019-06-24 14:40:00,52.09,52.09,52.02,52.04,10183.0,49.8441,49.8441,49.7771,49.7962,10183.0
2019-06-24 14:45:00,52.02,52.07,52.01,52.05,18027.0,49.7771,49.8249,49.7675,49.8058,18027.0
2019-06-24 14:50:00,52.05,52.1,52.04,52.08,2700.0,49.8058,49.8536,49.7962,49.8345,2700.0
2019-06-24 14:55:00,52.07,52.12,52.07,52.09,16663.0,49.8249,49.8728,49.8249,49.8441,16663.0
2019-06-24 15:00:00,52.09,52.11,52.02,52.06,22475.0,49.8441,49.8632,49.7771,49.8154,22475.0
2019-06-24 15:05:00,52.08,52.1,52.0,52.01,24777.0,49.8345,49.8536,49.7579,49.7675,24777.0
2019-06-24 15:10:00,52.03,52.1,51.96,52.07,26193.0,49.7866,49.8536,49.7197,49.8249,26193.0
2019-06-24 15:15:00,52.08,52.08,52.02,52.04,25740.0,49.8345,49.8345,49.7771,49.7962,25740.0
2019-06-24 15:20:00,52.03,52.13,52.03,52.11,51385.0,49.7866,49.8823,49.7866,49.8632,51385.0
2019-06-24 15:25:00,52.12,52.12,52.03,52.03,13901.0,49.8728,49.8728,49.7866,49.7866,13901.0
2019-06-24 15:30:00,52.04,52.06,51.99,51.99,16073.0,49.7962,49.8154,49.7484,49.7484,16073.0
2019-06-24 15:35:00,52.0,52.06,51.98,52.03,13622.0,49.7579,49.8154,49.7388,49.7866,13622.0
2019-06-24 15:40:00,52.03,52.08,52.02,52.07,27213.0,49.7866,49.8345,49.7771,49.8249,27213.0
2019-06-24 15:45:00,52.07,52.07,52.0,52.0,67300.0,49.8249,49.8249,49.7579,49.7579,67300.0
2019-06-24 15:50:00,51.99,52.06,51.96,51.98,99272.0,49.7484,49.8154,49.7197,49.7388,99272.0
2019-06-24 15:55:00,51.98,52.03,51.88,51.96,183253.0,49.7388,49.7866,49.6431,49.7197,183253.0
2019-06-25 09:30:00,51.68,51.7,51.58,51.6,59324.0,49.741,49.7602,49.6447,49.664,59324.0
2019-06-25 09:35:00,51.61,51.62,51.16,51.24,213990.0,49.6736,49.6832,49.2405,49.3175,213990.0
2019-06-25 09:40:00,51.22,51.29,51.18,51.26,65955.0,49.2982,49.3656,49.2597,49.3367,65955.0
2019-06-25 09:45:00,51.26,51.33,51.14,51.2,37590.0,49.3367,49.4041,49.2212,49.279,37590.0
2019-06-25 09:50:00,51.17,51.4,51.15,51.38,53490.0,49.2501,49.4715,49.2308,49.4522,53490.0
2019-06-25 09:55:00,51.37,51.4,51.31,51.35,32758.0,49.4426,49.4715,49.3848,49.4233,32758.0
2019-06-25 10:00:00,51.35,51.38,51.27,51.27,11898.0,49.4233,49.4522,49.3463,49.3463,11898.0
2019-06-25 10:05:00,51.27,51.34,51.22,51.34,25917.0,49.3463,49.4137,49.2982,49.4137,25917.0
2019-06-25 10:10:00,51.33,51.35,51.13,51.21,28206.0,49.4041,49.4233,49.2116,49.2886,28206.0
2019-06-25 10:15:00,51.2,51.2,51.07,51.07,37580.0,49.279,49.279,49.1538,49.1538,37580.0
2019-06-25 10:20:00,51.06,51.07,50.97,51.04,80114.0,49.1442,49.1538,49.0576,49.125,80114.0
2019-06-25 10:25:00,51.06,51.2,51.06,51.2,31568.0,49.1442,49.279,49.1442,49.279,31568.0
2019-06-25 10:30:00,51.19,51.27,51.11,51.12,18919.0,49.2693,49.3463,49.1923,49.202,18919.0
2019-06-25 10:35:00,51.14,51.14,50.96,50.99,34524.0,49.2212,49.2212,49.048,49.0768,34524.0
2019-06-25 10:40:00,51.02,51.1,51.01,51.07,17585.0,49.1057,49.1827,49.0961,49.1538,17585.0
2019-06-25 10:45:00,51.08,51.11,50.94,50.94,53714.0,49.1635,49.1923,49.0287,49.0287,53714.0
2019-06-25 10:50:00,50.95,51.08,50.91,50.97,32420.0,49.0383,49.1635,48.9998,49.0576,32420.0
2019-06-25 10:55:00,50.95,51.01,50.9,51.0,34847.0,49.0383,49.0961,48.9902,49.0865,34847.0
2019-06-25 11:00:00,51.0,51.03,50.9,50.96,31676.0,49.0865,49.1153,48.9902,49.048,31676.0
2019-06-25 11:05:00,50.97,51.02,50.9,51.0,40266.0,49.0576,49.1057,48.9902,49.0865,40266.0
2019-06-25 11:10:00,51.03,51.06,51.01,51.04,16599.0,49.1153,49.1442,49.0961,49.125,16599.0
2019-06-25 11:15:00,51.09,51.18,51.06,51.16,27596.0,49.1731,49.2597,49.1442,49.2405,27596.0
2019-06-25 11:20:00,51.16,51.21,51.12,51.18,25755.0,49.2405,49.2886,49.202,49.2597,25755.0
2019-06-25 11:25:00,51.18,51.21,51.1,51.11,20121.0,49.2597,49.2886,49.1827,49.1923,20121.0
2019-06-25 11:30:00,51.11,51.15,51.04,51.04,22607.0,49.1923,49.2308,49.125,49.125,22607.0
2019-06-25 11:35:00,51.04,51.05,51.01,51.01,10197.0,49.125,49.1346,49.0961,49.0961,10197.0
2019-06-25 11:40:00,51.02,51.11,51.01,51.11,6592.0,49.1057,49.1923,49.0961,49.1923,6592.0
2019-06-25 11:45:00,51.09,51.1,51.04,51.06,1630.0,49.1731,49.1827,49.125,49.1442,1630.0
2019-06-25 11:50:00,51.06,51.07,51.03,51.05,5893.0,49.1442,49.1538,49.1153,49.1346,5893.0
2019-06-25 11:55:00,51.05,51.06,51.03,51.05,4431.0,49.1346,49.1442,49.1153,49.1346,4431.0
2019-06-25 12:00:00,51.05,51.07,51.04,51.05,2136.0,49.1346,49.1538,49.125,49.1346,2136.0
2019-06-25 12:05:00,51.08,51.19,51.07,51.15,61944.0,49.1635,49.2693,49.1538,49.2308,61944.0
2019-06-25 12:10:00,51.14,51.2,51.14,51.18,11746.0,49.2212,49.279,49.2212,49.2597,11746.0
2019-06-25 12:15:00,51.19,51.19,51.08,51.1,8500.0,49.2693,49.2693,49.1635,49.1827,8500.0
2019-06-25 12:20:00,51.11,51.11,51.05,51.09,3855.0,49.1923,49.1923,49.1346,49.1731,3855.0
2019-06-25 12:25:00,51.11,51.12,51.0,51.08,16680.0,49.1923,49.202,49.0865,49.1635,16680.0
2019-06-25 12:30:00,51.08,51.1,50.98,50.99,17226.0,49.1635,49.1827,49.0672,49.0768,17226.0
2019-06-25 12:35:00,51.01,51.01,50.72,50.74,60434.0,49.0961,49.0961,48.817,48.8362,60434.0
2019-06-25 12:40:00,50.7,50.75,50.69,50.7,39672.0,48.7977,48.8458,48.7881,48.7977,39672.0
2019-06-25 12:45:00,50.7,50.8,50.66,50.8,47192.0,48.7977,48.894,48.7592,48.894,47192.0
2019-06-25 12:50:00,50.8,50.82,50.75,50.8,15574.0,48.894,48.9132,48.8458,48.894,15574.0
2019-06-25 12:55:00,50.8,50.82,50.72,50.74,7957.0,48.894,48.9132,48.817,48.8362,7957.0
2019-06-25 13:00:00,50.74,50.74,50.4,50.65,101316.0,48.8362,48.8362,48.509,48.7496,101316.0
2019-06-25 13:05:00,50.64,50.74,50.6,50.74,31046.0,48.74,48.8362,48.7015,48.8362,31046.0
2019-06-25 13:10:00,50.74,50.79,50.69,50.7,20804.0,48.8362,48.8843,48.7881,48.7977,20804.0
2019-06-25 13:15:00,50.74,50.78,50.65,50.74,23106.0,48.8362,48.8747,48.7496,48.8362,23106.0
2019-06-25 13:20:00,50.73,50.79,50.66,50.71,17213.0,48.8266,48.8843,48.7592,48.8074,17213.0
2019-06-25 13:25:00,50.75,50.86,50.71,50.86,17956.0,48.8458,48.9517,48.8074,48.9517,17956.0
2019-06-25 13:30:00,50.82,50.93,50.78,50.93,27141.0,48.9132,49.0191,48.8747,49.0191,27141.0
2019-06-25 13:35:00,50.95,51.0,50.82,50.89,49455.0,49.0383,49.0865,48.9132,48.9806,49455.0
2019-06-25 13:40:00,50.88,50.92,50.88,50.89,8349.0,48.971,49.0095,48.971,48.9806,8349.0
2019-06-25 13:45:00,50.92,50.93,50.87,50.88,6368.0,49.0095,49.0191,48.9613,48.971,6368.0
2019-06-25 13:50:00,50.88,50.92,50.73,50.76,62251.0,48.971,49.0095,48.8266,48.8555,62251.0
2019-06-25 13:55:00,50.76,50.79,50.69,50.69,24022.0,48.8555,48.8843,48.7881,48.7881,24022.0
2019-06-25 14:00:00,50.7,50.73,50.65,50.65,11303.0,48.7977,48.8266,48.7496,48.7496,11303.0
2019-06-25 14:05:00,50.64,50.7,50.61,50.69,19117.0,48.74,48.7977,48.7111,48.7881,19117.0
2019-06-25 14:10:00,50.68,50.73,50.64,50.72,22666.0,48.7785,48.8266,48.74,48.817,22666.0
2019-06-25 14:15:00,50.71,50.75,50.71,50.73,9459.0,48.8074,48.8458,48.8074,48.8266,9459.0
2019-06-25 14:20:00,50.69,50.71,50.56,50.56,24255.0,48.7881,48.8074,48.663,48.663,24255.0
2019-06-25 14:25:00,50.56,50.59,50.5,50.5,25516.0,48.663,48.6919,48.6052,48.6052,25516.0
2019-06-25 14:30:00,50.48,50.51,50.33,50.35,38771.0,48.586,48.6149,48.4416,48.4609,38771.0
2019-06-25 14:35:00,50.34,50.37,50.1,50.23,78636.0,48.4512,48.4801,48.2202,48.3454,78636.0
2019-06-25 14:40:00,50.23,50.26,50.13,50.17,25844.0,48.3454,48.3742,48.2491,48.2876,25844.0
2019-06-25 14:45:00,50.15,50.3,50.14,50.3,25402.0,48.2684,48.4127,48.2587,48.4127,25402.0
2019-06-25 14:50:00,50.32,50.32,50.25,50.31,20630.0,48.432,48.432,48.3646,48.4224,20630.0
2019-06-25 14:55:00,50.33,50.45,50.32,50.4,26218.0,48.4416,48.5571,48.432,48.509,26218.0
2019-06-25 15:00:00,50.44,50.46,50.4,50.46,16333.0,48.5475,48.5667,48.509,48.5667,16333.0
2019-06-25 15:05:00,50.45,50.54,50.45,50.5,22174.0,48.5571,48.6437,48.5571,48.6052,22174.0
2019-06-25 15:10:00,50.51,50.52,50.27,50.3,27447.0,48.6149,48.6245,48.3839,48.4127,27447.0
2019-06-25 15:15:00,50.27,50.3,50.23,50.23,22164.0,48.3839,48.4127,48.3454,48.3454,22164.0
2019-06-25 15:20:00,50.23,50.4,50.23,50.4,22309.0,48.3454,48.509,48.3454,48.509,22309.0
2019-06-25 15:25:00,50.38,50.47,50.33,50.41,28842.0,48.4897,48.5764,48.4416,48.5186,28842.0
2019-06-25 15:30:00,50.45,50.45,50.29,50.34,14048.0,48.5571,48.5571,48.4031,48.4512,14048.0
2019-06-25 15:35:00,50.37,50.45,50.34,50.39,11300.0,48.4801,48.5571,48.4512,48.4994,11300.0
2019-06-25 15:40:00,50.38,50.39,50.23,50.24,18094.0,48.4897,48.4994,48.3454,48.355,18094.0
2019-06-25 15:45:00,50.22,50.34,50.1,50.17,96094.0,48.3357,48.4512,48.2202,48.2876,96094.0
2019-06-25 15:50:00,50.15,50.2,50.06,50.14,192719.0,48.2684,48.3165,48.1817,48.2587,192719.0
2019-06-25 15:55:00,50.14,50.26,50.05,50.14,247375.0,48.2587,48.3742,48.1721,48.2587,247375.0
2019-06-26 09:30:00,50.62,50.78,50.59,50.67,151294.0,48.7207,48.8747,48.6919,48.7689,151294.0
2019-06-26 09:35:00,50.7,50.93,50.7,50.87,77065.0,48.7977,49.0191,48.7977,48.9613,77065.0
2019-06-26 09:40:00,50.88,50.89,50.75,50.75,58230.0,48.971,48.9806,48.8458,48.8458,58230.0
2019-06-26 09:45:00,50.75,50.76,50.53,50.54,114483.0,48.8458,48.8555,48.6341,48.6437,114483.0
2019-06-26 09:50:00,50.54,50.54,50.45,50.54,86340.0,48.6437,48.6437,48.5571,48.6437,86340.0
2019-06-26 09:55:00,50.55,50.58,50.45,50.53,66405.0,48.6534,48.6822,48.5571,48.6341,66405.0
2019-06-26 10:00:00,50.56,50.57,50.48,50.53,85834.0,48.663,48.6726,48.586,48.6341,85834.0
2019-06-26 10:05:00,50.5,50.54,50.41,50.44,46791.0,48.6052,48.6437,48.5186,48.5475,46791.0
2019-06-26 10:10:00,50.44,50.46,50.33,50.36,46704.0,48.5475,48.5667,48.4416,48.4705,46704.0
2019-06-26 10:15:00,50.34,50.37,50.31,50.32,17638.0,48.4512,48.4801,48.4224,48.432,17638.0
2019-06-26 10:20:00,50.32,50.36,50.27,50.28,57510.0,48.432,48.4705,48.3839,48.3935,57510.0
2019-06-26 10:25:00,50.28,50.44,50.28,50.39,40314.0,48.3935,48.5475,48.3935,48.4994,40314.0
2019-06-26 10:30:00,50.4,50.51,50.4,50.51,69282.0,48.509,48.6149,48.509,48.6149,69282.0
2019-06-26 10:35:00,50.51,50.54,50.45,50.48,21321.0,48.6149,48.6437,48.5571,48.586,21321.0
2019-06-26 10:40:00,50.48,50.51,50.46,50.46,20537.0,48.586,48.6149,48.5667,48.5667,20537.0
2019-06-26 10:45:00,50.47,50.63,50.47,50.62,26209.0,48.5764,48.7304,48.5764,48.7207,26209.0
2019-06-26 10:50:00,50.62,50.65,50.47,50.48,35090.0,48.7207,48.7496,48.5764,48.586,35090.0
2019-06-26 10:55:00,50.48,50.57,50.43,50.57,22108.0,48.586,48.6726,48.5379,48.6726,22108.0
2019-06-26 11:00:00,50.56,50.66,50.55,50.66,28838.0,48.663,48.7592,48.6534,48.7592,28838.0
2019-06-26 11:05:00,50.64,50.66,50.55,50.59,15850.0,48.74,48.7592,48.6534,48.6919,15850.0
2019-06-26 11:10:00,50.57,50.6,50.37,50.38,30952.0,48.6726,48.7015,48.4801,48.4897,30952.0
2019-06-26 11:15:00,50.37,50.44,50.37,50.38,31100.0,48.4801,48.5475,48.4801,48.4897,31100.0
2019-06-26 11:20:00,50.37,50.45,50.37,50.44,8213.0,48.4801,48.5571,48.4801,48.5475,8213.0
2019-06-26 11:25:00,50.43,50.5,50.41,50.5,14852.0,48.5379,48.6052,48.5186,48.6052,14852.0
2019-06-26 11:30:00,50.5,50.5,50.36,50.4,17849.0,48.6052,48.6052,48.4705,48.509,17849.0
2019-06-26 11:35:00,50.4,50.43,50.35,50.39,21282.0,48.509,48.5379,48.4609,48.4994,21282.0
2019-06-26 11:40:00,50.38,50.42,50.32,50.4,20830.0,48.4897,48.5282,48.432,48.509,20830.0
2019-06-26 11:45:00,50.37,50.45,50.36,50.42,32896.0,48.4801,48.5571,48.4705,48.5282,32896.0
2019-06-26 11:50:00,50.43,50.43,50.32,50.35,39167.0,48.5379,48.5379,48.432,48.4609,39167.0
2019-06-26 11:55:00,50.36,50.48,50.35,50.48,19542.0,48.4705,48.586,48.4609,48.586,19542.0
2019-06-26 12:00:00,50.5,50.53,50.41,50.43,26841.0,48.6052,48.6341,48.5186,48.5379,26841.0
2019-06-26 12:05:00,50.44,50.51,50.44,50.5,29481.0,48.5475,48.6149,48.5475,48.6052,29481.0
2019-06-26 12:10:00,50.5,50.55,50.49,50.49,13723.0,48.6052,48.6534,48.5956,48.5956,13723.0
2019-06-26 12:15:00,50.49,50.49,50.43,50.45,14562.0,48.5956,48.5956,48.5379,48.5571,14562.0
2019-06-26 12:20:00,50.45,50.45,50.34,50.39,37543.0,48.5571,48.5571,48.4512,48.4994,37543.0
2019-06-26 12:25:00,50.4,50.47,50.39,50.45,22091.0,48.509,48.5764,48.4994,48.5571,22091.0
2019-06-26 12:30:00,50.45,50.48,50.43,50.47,8514.0,48.5571,48.586,48.5379,48.5764,8514.0
2019-06-26 12:35:00,50.48,50.53,50.46,50.51,10591.0,48.586,48.6341,48.5667,48.6149,10591.0
2019-06-26 12:40:00,50.51,50.6,50.5,50.59,42298.0,48.6149,48.7015,48.6052,48.6919,42298.0
2019-06-26 12:45:00,50.58,50.6,50.48,50.49,18833.0,48.6822,48.7015,48.586,48.5956,18833.0
2019-06-26 12:50:00,50.48,50.52,50.44,50.5,12220.0,48.586,48.6245,48.5475,48.6052,12220.0
2019-06-26 12:55:00,50.51,50.53,50.49,50.5,12987.0,48.6149,48.6341,48.5956,48.6052,12987.0
2019-06-26 13:00:00,50.51,50.52,50.43,50.45,14728.0,48.6149,48.6245,48.5379,48.5571,14728.0
2019-06-26 13:05:00,50.44,50.45,50.37,50.37,13328.0,48.5475,48.5571,48.4801,48.4801,13328.0
2019-06-26 13:10:00,50.37,50.38,50.33,50.38,13796.0,48.4801,48.4897,48.4416,48.4897,13796.0
2019-06-26 13:15:00,50.37,50.43,50.36,50.36,31383.0,48.4801,48.5379,48.4705,48.4705,31383.0
2019-06-26 13:20:00,50.36,50.4,50.34,50.35,16104.0,48.4705,48.509,48.4512,48.4609,16104.0
2019-06-26 13:25:00,50.34,50.39,50.25,50.26,42924.0,48.4512,48.4994,48.3646,48.3742,42924.0
2019-06-26 13:30:00,50.26,50.27,50.19,50.2,17042.0,48.3742,48.3839,48.3069,48.3165,17042.0
2019-06-26 13:35:00,50.21,50.27,50.15,50.24,24262.0,48.3261,48.3839,48.2684,48.355,24262.0
2019-06-26 13:40:00,50.23,50.24,50.16,50.22,17150.0,48.3454,48.355,48.278,48.3357,17150.0
2019-06-26 13:45:00,50.21,50.23,50.1,50.19,63339.0,48.3261,48.3454,48.2202,48.3069,63339.0
2019-06-26 13:50:00,50.18,50.2,50.14,50.16,16367.0,48.2972,48.3165,48.2587,48.278,16367.0
2019-06-26 13:55:00,50.17,50.24,50.17,50.23,14587.0,48.2876,48.355,48.2876,48.3454,14587.0
2019-06-26 14:00:00,50.24,50.26,50.23,50.26,25618.0,48.355,48.3742,48.3454,48.3742,25618.0
2019-06-26 14:05:00,50.24,50.29,50.22,50.24,32334.0,48.355,48.4031,48.3357,48.355,32334.0
2019-06-26 14:10:00,50.24,50.31,50.24,50.3,42779.0,48.355,48.4224,48.355,48.4127,42779.0
2019-06-26 14:15:00,50.31,50.32,50.24,50.28,19705.0,48.4224,48.432,48.355,48.3935,19705.0
2019-06-26 14:20:00,50.27,50.31,50.21,50.22,12262.0,48.3839,48.4224,48.3261,48.3357,12262.0
2019-06-26 14:25:00,50.23,50.24,50.13,50.24,32633.0,48.3454,48.355,48.2491,48.355,32633.0
2019-06-26 14:30:00,50.21,50.21,50.13,50.15,22302.0,48.3261,48.3261,48.2491,48.2684,22302.0
2019-06-26 14:35:00,50.14,50.14,50.07,50.09,28995.0,48.2587,48.2587,48.1914,48.2106,28995.0
2019-06-26 14:40:00,50.1,50.11,49.95,49.99,76642.0,48.2202,48.2299,48.0759,48.1144,76642.0
2019-06-26 14:45:00,50.0,50.05,49.99,50.03,20103.0,48.124,48.1721,48.1144,48.1529,20103.0
2019-06-26 14:50:00,50.03,50.05,49.91,49.96,39246.0,48.1529,48.1721,48.0374,48.0855,39246.0
2019-06-26 14:55:00,49.96,50.14,49.94,50.11,63826.0,48.0855,48.2587,48.0662,48.2299,63826.0
2019-06-26 15:00:00,50.11,50.21,50.11,50.17,55511.0,48.2299,48.3261,48.2299,48.2876,55511.0
2019-06-26 15:05:00,50.16,50.17,50.08,50.13,35335.0,48.278,48.2876,48.201,48.2491,35335.0
2019-06-26 15:10:00,50.13,50.16,50.06,50.12,55735.0,48.2491,48.278,48.1817,48.2395,55735.0
2019-06-26 15:15:00,50.13,50.19,50.07,50.12,47710.0,48.2491,48.3069,48.1914,48.2395,47710.0
2019-06-26 15:20:00,50.12,50.18,50.09,50.16,26916.0,48.2395,48.2972,48.2106,48.278,26916.0
2019-06-26 15:25:00,50.15,50.21,50.09,50.09,46397.0,48.2684,48.3261,48.2106,48.2106,46397.0
2019-06-26 15:30:00,50.06,50.13,50.05,50.08,25295.0,48.1817,48.2491,48.1721,48.201,25295.0
2019-06-26 15:35:00,50.07,50.2,50.07,50.19,33748.0,48.1914,48.3165,48.1914,48.3069,33748.0
2019-06-26 15:40:00,50.2,50.28,50.2,50.2,66137.0,48.3165,48.3935,48.3165,48.3165,66137.0
2019-06-26 15:45:00,50.18,50.2,50.13,50.18,34830.0,48.2972,48.3165,48.2491,48.2972,34830.0
2019-06-26 15:50:00,50.17,50.2,50.1,50.1,52223.0,48.2876,48.3165,48.2202,48.2202,52223.0
2019-06-26 15:55:00,50.09,50.17,49.93,49.98,151144.0,48.2106,48.2876,48.0566,48.1047,151144.0
2019-06-27 09:30:00,50.4,50.6,50.37,50.6,153893.0,48.509,48.7015,48.4801,48.7015,153893.0
2019-06-27 09:35:00,50.59,50.59,50.38,50.38,41003.0,48.6919,48.6919,48.4897,48.4897,41003.0
2019-06-27 09:40:00,50.38,50.58,50.38,50.56,54338.0,48.4897,48.6822,48.4897,48.663,54338.0
2019-06-27 09:45:00,50.57,50.65,50.56,50.59,34390.0,48.6726,48.7496,48.663,48.6919,34390.0
2019-06-27 09:50:00,50.6,50.7,50.57,50.67,42611.0,48.7015,48.7977,48.6726,48.7689,42611.0
2019-06-27 09:55:00,50.69,50.73,50.66,50.67,40012.0,48.7881,48.8266,48.7592,48.7689,40012.0
2019-06-27 10:00:00,50.65,50.67,50.52,50.6,41971.0,48.7496,48.7689,48.6245,48.7015,41971.0
2019-06-27 10:05:00,50.62,50.63,50.5,50.56,25658.0,48.7207,48.7304,48.6052,48.663,25658.0
2019-06-27 10:10:00,50.58,50.58,50.48,50.52,32952.0,48.6822,48.6822,48.586,48.6245,32952.0
2019-06-27 10:15:00,50.52,50.54,50.42,50.54,12316.0,48.6245,48.6437,48.5282,48.6437,12316.0
2019-06-27 10:20:00,50.54,50.63,50.54,50.6,16997.0,48.6437,48.7304,48.6437,48.7015,16997.0
2019-06-27 10:25:00,50.6,50.61,50.53,50.55,26591.0,48.7015,48.7111,48.6341,48.6534,26591.0
2019-06-27 10:30:00,50.57,50.66,50.54,50.56,33588.0,48.6726,48.7592,48.6437,48.663,33588.0
2019-06-27 10:35:00,50.52,50.58,50.51,50.55,19216.0,48.6245,48.6822,48.6149,48.6534,19216.0
2019-06-27 10:40:00,50.53,50.55,50.46,50.49,23437.0,48.6341,48.6534,48.5667,48.5956,23437.0
2019-06-27 10:45:00,50.49,50.55,50.39,50.51,12892.0,48.5956,48.6534,48.4994,48.6149,12892.0
2019-06-27 10:50:00,50.52,50.53,50.48,50.49,16284.0,48.6245,48.6341,48.586,48.5956,16284.0
2019-06-27 10:55:00,50.48,50.53,50.44,50.52,29123.0,48.586,48.6341,48.5475,48.6245,29123.0
2019-06-27 11:00:00,50.52,50.54,50.48,50.52,16773.0,48.6245,48.6437,48.586,48.6245,16773.0
2019-06-27 11:05:00,50.51,50.58,50.49,50.55,34155.0,48.6149,48.6822,48.5956,48.6534,34155.0
2019-06-27 11:10:00,50.54,50.59,50.46,50.48,12211.0,48.6437,48.6919,48.5667,48.586,12211.0
2019-06-27 11:15:00,50.46,50.52,50.2,50.38,94867.0,48.5667,48.6245,48.3165,48.4897,94867.0
2019-06-27 11:20:00,50.37,50.41,50.24,50.25,44859.0,48.4801,48.5186,48.355,48.3646,44859.0
2019-06-27 11:25:00,50.25,50.35,50.25,50.28,33105.0,48.3646,48.4609,48.3646,48.3935,33105.0
2019-06-27 11:30:00,50.26,50.33,50.22,50.28,39130.0,48.3742,48.4416,48.3357,48.3935,39130.0
2019-06-27 11:35:00,50.28,50.38,50.24,50.38,29787.0,48.3935,48.4897,48.355,48.4897,29787.0
2019-06-27 11:40:00,50.38,50.41,50.36,50.39,21742.0,48.4897,48.5186,48.4705,48.4994,21742.0
2019-06-27 11:45:00,50.4,50.41,50.34,50.41,9598.0,48.509,48.5186,48.4512,48.5186,9598.0
2019-06-27 11:50:00,50.41,50.43,50.38,50.42,16448.0,48.5186,48.5379,48.4897,48.5282,16448.0
2019-06-27 11:55:00,50.39,50.43,50.35,50.41,28055.0,48.4994,48.5379,48.4609,48.5186,28055.0
2019-06-27 12:00:00,50.43,50.44,50.38,50.44,16700.0,48.5379,48.5475,48.4897,48.5475,16700.0
2019-06-27 12:05:00,50.44,50.52,50.44,50.52,28391.0,48.5475,48.6245,48.5475,48.6245,28391.0
2019-06-27 12:10:00,50.54,50.64,50.53,50.58,42902.0,48.6437,48.74,48.6341,48.6822,42902.0
2019-06-27 12:15:00,50.6,50.64,50.58,50.61,21332.0,48.7015,48.74,48.6822,48.7111,21332.0
2019-06-27 12:20:00,50.6,50.61,50.57,50.58,8198.0,48.7015,48.7111,48.6726,48.6822,8198.0
2019-06-27 12:25:00,50.58,50.6,50.55,50.55,25833.0,48.6822,48.7015,48.6534,48.6534,25833.0
2019-06-27 12:30:00,50.58,50.66,50.57,50.64,14185.0,48.6822,48.7592,48.6726,48.74,14185.0
2019-06-27 12:35:00,50.65,50.67,50.63,50.67,7979.0,48.7496,48.7689,48.7304,48.7689,7979.0
2019-06-27 12:40:00,50.68,50.68,50.6,50.6,19658.0,48.7785,48.7785,48.7015,48.7015,19658.0
2019-06-27 12:45:00,50.6,50.65,50.58,50.64,9382.0,48.7015,48.7496,48.6822,48.74,9382.0
2019-06-27 12:50:00,50.65,50.65,50.59,50.59,1754.0,48.7496,48.7496,48.6919,48.6919,1754.0
2019-06-27 12:55:00,50.58,50.63,50.58,50.63,5294.0,48.6822,48.7304,48.6822,48.7304,5294.0
2019-06-27 13:00:00,50.61,50.64,50.6,50.63,3063.0,48.7111,48.74,48.7015,48.7304,3063.0
2019-06-27 13:05:00,50.63,50.65,50.63,50.64,19671.0,48.7304,48.7496,48.7304,48.74,19671.0
2019-06-27 13:10:00,50.63,50.65,50.62,50.63,6257.0,48.7304,48.7496,48.7207,48.7304,6257.0
2019-06-27 13:15:00,50.62,50.66,50.6,50.61,10643.0,48.7207,48.7592,48.7015,48.7111,10643.0
2019-06-27 13:20:00,50.6,50.7,50.6,50.69,17921.0,48.7015,48.7977,48.7015,48.7881,17921.0
2019-06-27 13:25:00,50.7,50.71,50.68,50.71,8266.0,48.7977,48.8074,48.7785,48.8074,8266.0
2019-06-27 13:30:00,50.7,50.75,50.69,50.74,10856.0,48.7977,48.8458,48.7881,48.8362,10856.0
2019-06-27 13:35:00,50.75,50.77,50.73,50.73,22598.0,48.8458,48.8651,48.8266,48.8266,22598.0
2019-06-27 13:40:00,50.75,50.77,50.71,50.76,24964.0,48.8458,48.8651,48.8074,48.8555,24964.0
2019-06-27 13:45:00,50.76,50.76,50.72,50.73,10825.0,48.8555,48.8555,48.817,48.8266,10825.0
2019-06-27 13:50:00,50.73,50.75,50.69,50.7,10800.0,48.8266,48.8458,48.7881,48.7977,10800.0
2019-06-27 13:55:00,50.7,50.7,50.66,50.68,22788.0,48.7977,48.7977,48.7592,48.7785,22788.0
2019-06-27 14:00:00,50.67,50.7,50.64,50.66,3730.0,48.7689,48.7977,48.74,48.7592,3730.0
2019-06-27 14:05:00,50.66,50.69,50.65,50.68,5000.0,48.7592,48.7881,48.7496,48.7785,5000.0
2019-06-27 14:10:00,50.69,50.76,50.69,50.72,34100.0,48.7881,48.8555,48.7881,48.817,34100.0
2019-06-27 14:15:00,50.72,50.74,50.71,50.73,8208.0,48.817,48.8362,48.8074,48.8266,8208.0
2019-06-27 14:20:00,50.72,50.74,50.7,50.71,3500.0,48.817,48.8362,48.7977,48.8074,3500.0
2019-06-27 14:25:00,50.71,50.72,50.7,50.7,3861.0,48.8074,48.817,48.7977,48.7977,3861.0
2019-06-27 14:30:00,50.72,50.77,50.72,50.72,18944.0,48.817,48.8651,48.817,48.817,18944.0
2019-06-27 14:35:00,50.72,50.73,50.69,50.69,18360.0,48.817,48.8266,48.7881,48.7881,18360.0
2019-06-27 14:40:00,50.69,50.7,50.65,50.67,11135.0,48.7881,48.7977,48.7496,48.7689,11135.0
2019-06-27 14:45:00,50.67,50.67,50.63,50.64,17766.0,48.7689,48.7689,48.7304,48.74,17766.0
2019-06-27 14:50:00,50.65,50.66,50.63,50.64,12962.0,48.7496,48.7592,48.7304,48.74,12962.0
2019-06-27 14:55:00,50.63,50.64,50.55,50.58,16986.0,48.7304,48.74,48.6534,48.6822,16986.0
2019-06-27 15:00:00,50.58,50.65,50.58,50.59,15744.0,48.6822,48.7496,48.6822,48.6919,15744.0
2019-06-27 15:05:00,50.58,50.59,50.56,50.56,3565.0,48.6822,48.6919,48.663,48.663,3565.0
2019-06-27 15:10:00,50.56,50.63,50.55,50.61,19728.0,48.663,48.7304,48.6534,48.7111,19728.0
2019-06-27 15:15:00,50.61,50.62,50.52,50.53,6100.0,48.7111,48.7207,48.6245,48.6341,6100.0
2019-06-27 15:20:00,50.55,50.56,50.53,50.54,7180.0,48.6534,48.663,48.6341,48.6437,7180.0
2019-06-27 15:25:00,50.55,50.58,50.54,50.58,10315.0,48.6534,48.6822,48.6437,48.6822,10315.0
2019-06-27 15:30:00,50.57,50.57,50.48,50.53,39336.0,48.6726,48.6726,48.586,48.6341,39336.0
2019-06-27 15:35:00,50.51,50.62,50.51,50.62,20496.0,48.6149,48.7207,48.6149,48.7207,20496.0
2019-06-27 15:40:00,50.62,50.68,50.62,50.67,18982.0,48.7207,48.7785,48.7207,48.7689,18982.0
2019-06-27 15:45:00,50.67,50.69,50.61,50.61,26092.0,48.7689,48.7881,48.7111,48.7111,26092.0
2019-06-27 15:50:00,50.61,50.65,50.55,50.57,45732.0,48.7111,48.7496,48.6534,48.6726,45732.0
2019-06-27 15:55:00,50.58,50.69,50.5,50.5,119936.0,48.6822,48.7881,48.6052,48.6052,119936.0
2019-06-28 09:30:00,51.04,51.16,50.98,51.09,161726.0,49.125,49.2405,49.0672,49.1731,161726.0
2019-06-28 09:35:00,51.09,51.12,51.01,51.05,51020.0,49.1731,49.202,49.0961,49.1346,51020.0
2019-06-28 09:40:00,51.05,51.07,51.02,51.04,26101.0,49.1346,49.1538,49.1057,49.125,26101.0
2019-06-28 09:45:00,51.04,51.04,50.81,50.85,48171.0,49.125,49.125,48.9036,48.9421,48171.0
2019-06-28 09:50:00,50.84,50.84,50.74,50.79,28854.0,48.9325,48.9325,48.8362,48.8843,28854.0
2019-06-28 09:55:00,50.8,50.85,50.8,50.85,70671.0,48.894,48.9421,48.894,48.9421,70671.0
2019-06-28 10:00:00,50.84,50.87,50.77,50.8,59617.0,48.9325,48.9613,48.8651,48.894,59617.0
2019-06-28 10:05:00,50.8,50.89,50.79,50.88,15266.0,48.894,48.9806,48.8843,48.971,15266.0
2019-06-28 10:10:00,50.88,50.91,50.83,50.9,25060.0,48.971,48.9998,48.9228,48.9902,25060.0
2019-06-28 10:15:00,50.89,50.91,50.83,50.84,39084.0,48.9806,48.9998,48.9228,48.9325,39084.0
2019-06-28 10:20:00,50.85,50.87,50.8,50.87,20396.0,48.9421,48.9613,48.894,48.9613,20396.0
2019-06-28 10:25:00,50.86,50.86,50.79,50.8,12500.0,48.9517,48.9517,48.8843,48.894,12500.0
2019-06-28 10:30:00,50.81,50.83,50.75,50.81,33066.0,48.9036,48.9228,48.8458,48.9036,33066.0
2019-06-28 10:35:00,50.82,50.87,50.82,50.83,25892.0,48.9132,48.9613,48.9132,48.9228,25892.0
2019-06-28 10:40:00,50.83,50.88,50.8,50.88,17432.0,48.9228,48.971,48.894,48.971,17432.0
2019-06-28 10:45:00,50.87,50.91,50.86,50.87,8866.0,48.9613,48.9998,48.9517,48.9613,8866.0
2019-06-28 10:50:00,50.88,50.89,50.85,50.87,16495.0,48.971,48.9806,48.9421,48.9613,16495.0
2019-06-28 10:55:00,50.89,50.96,50.83,50.89,29476.0,48.9806,49.048,48.9228,48.9806,29476.0
2019-06-28 11:00:00,50.88,50.88,50.78,50.8,36293.0,48.971,48.971,48.8747,48.894,36293.0
2019-06-28 11:05:00,50.8,50.84,50.78,50.8,9617.0,48.894,48.9325,48.8747,48.894,9617.0
2019-06-28 11:10:00,50.81,50.83,50.8,50.8,1301.0,48.9036,48.9228,48.894,48.894,1301.0
2019-06-28 11:15:00,50.82,50.86,50.81,50.86,6326.0,48.9132,48.9517,48.9036,48.9517,6326.0
2019-06-28 11:20:00,50.86,50.88,50.84,50.85,7975.0,48.9517,48.971,48.9325,48.9421,7975.0
2019-06-28 11:25:00,50.85,51.0,50.84,50.93,31966.0,48.9421,49.0865,48.9325,49.0191,31966.0
2019-06-28 11:30:00,50.92,51.02,50.92,51.01,30275.0,49.0095,49.1057,49.0095,49.0961,30275.0
2019-06-28 11:35:00,51.01,51.01,50.95,50.95,15022.0,49.0961,49.0961,49.0383,49.0383,15022.0
2019-06-28 11:40:00,50.95,51.0,50.94,51.0,7900.0,49.0383,49.0865,49.0287,49.0865,7900.0
2019-06-28 11:45:00,50.99,51.03,50.98,50.98,15221.0,49.0768,49.1153,49.0672,49.0672,15221.0
2019-06-28 11:50:00,51.0,51.03,50.99,51.01,4751.0,49.0865,49.1153,49.0768,49.0961,4751.0
2019-06-28 11:55:00,51.01,51.08,51.01,51.01,14238.0,49.0961,49.1635,49.0961,49.0961,14238.0
2019-06-28 12:00:00,51.01,51.1,51.01,51.07,6439.0,49.0961,49.1827,49.0961,49.1538,6439.0
2019-06-28 12:05:00,51.06,51.15,51.05,51.08,22274.0,49.1442,49.2308,49.1346,49.1635,22274.0
2019-06-28 12:10:00,51.08,51.1,51.06,51.08,4473.0,49.1635,49.1827,49.1442,49.1635,4473.0
2019-06-28 12:15:00,51.07,51.14,51.07,51.13,6011.0,49.1538,49.2212,49.1538,49.2116,6011.0
2019-06-28 12:20:00,51.15,51.32,51.14,51.32,64587.0,49.2308,49.3945,49.2212,49.3945,64587.0
2019-06-28 12:25:00,51.31,51.33,51.27,51.27,32633.0,49.3848,49.4041,49.3463,49.3463,32633.0
2019-06-28 12:30:00,51.27,51.28,51.22,51.26,48780.0,49.3463,49.356,49.2982,49.3367,48780.0
2019-06-28 12:35:00,51.26,51.27,51.22,51.25,9750.0,49.3367,49.3463,49.2982,49.3271,9750.0
2019-06-28 12:40:00,51.25,51.28,51.23,51.27,11979.0,49.3271,49.356,49.3078,49.3463,11979.0
2019-06-28 12:45:00,51.28,51.31,51.26,51.29,19694.0,49.356,49.3848,49.3367,49.3656,19694.0
2019-06-28 12:50:00,51.3,51.3,51.24,51.25,3000.0,49.3752,49.3752,49.3175,49.3271,3000.0
2019-06-28 12:55:00,51.24,51.26,51.23,51.26,8169.0,49.3175,49.3367,49.3078,49.3367,8169.0
2019-06-28 13:00:00,51.24,51.24,51.18,51.19,34349.0,49.3175,49.3175,49.2597,49.2693,34349.0
2019-06-28 13:05:00,51.2,51.2,51.16,51.16,9941.0,49.279,49.279,49.2405,49.2405,9941.0
2019-06-28 13:10:00,51.17,51.2,51.14,51.15,58806.0,49.2501,49.279,49.2212,49.2308,58806.0
2019-06-28 13:15:00,51.14,51.16,51.11,51.14,6908.0,49.2212,49.2405,49.1923,49.2212,6908.0
2019-06-28 13:20:00,51.14,51.14,51.09,51.09,3750.0,49.2212,49.2212,49.1731,49.1731,3750.0
2019-06-28 13:25:00,51.1,51.13,51.1,51.11,9490.0,49.1827,49.2116,49.1827,49.1923,9490.0
2019-06-28 13:30:00,51.11,51.14,51.11,51.13,18289.0,49.1923,49.2212,49.1923,49.2116,18289.0
2019-06-28 13:35:00,51.14,51.18,51.13,51.16,6125.0,49.2212,49.2597,49.2116,49.2405,6125.0
2019-06-28 13:40:00,51.16,51.17,51.09,51.1,16946.0,49.2405,49.2501,49.1731,49.1827,16946.0
2019-06-28 13:45:00,51.08,51.09,51.06,51.08,14826.0,49.1635,49.1731,49.1442,49.1635,14826.0
2019-06-28 13:50:00,51.08,51.08,51.02,51.02,10988.0,49.1635,49.1635,49.1057,49.1057,10988.0
2019-06-28 13:55:00,51.02,51.04,50.98,51.02,52353.0,49.1057,49.125,49.0672,49.1057,52353.0
2019-06-28 14:00:00,51.01,51.08,50.99,51.06,17429.0,49.0961,49.1635,49.0768,49.1442,17429.0
2019-06-28 14:05:00,51.07,51.08,51.05,51.06,1755.0,49.1538,49.1635,49.1346,49.1442,1755.0
2019-06-28 14:10:00,51.06,51.07,51.01,51.02,20980.0,49.1442,49.1538,49.0961,49.1057,20980.0
2019-06-28 14:15:00,51.0,51.03,50.98,51.03,3327.0,49.0865,49.1153,49.0672,49.1153,3327.0
2019-06-28 14:20:00,51.02,51.07,50.99,50.99,11560.0,49.1057,49.1538,49.0768,49.0768,11560.0
2019-06-28 14:25:00,51.0,51.04,51.0,51.04,8520.0,49.0865,49.125,49.0865,49.125,8520.0
2019-06-28 14:30:00,51.04,51.09,51.04,51.05,19855.0,49.125,49.1731,49.125,49.1346,19855.0
2019-06-28 14:35:00,51.05,51.07,51.02,51.03,11059.0,49.1346,49.1538,49.1057,49.1153,11059.0
2019-06-28 14:40:00,51.04,51.09,51.03,51.03,35215.0,49.125,49.1731,49.1153,49.1153,35215.0
2019-06-28 14:45:00,51.01,51.05,50.98,51.0,32374.0,49.0961,49.1346,49.0672,49.0865,32374.0
2019-06-28 14:50:00,51.01,51.02,50.88,50.93,29187.0,49.0961,49.1057,48.971,49.0191,29187.0
2019-06-28 14:55:00,50.91,50.95,50.88,50.91,15157.0,48.9998,49.0383,48.971,48.9998,15157.0
2019-06-28 15:00:00,50.9,50.93,50.89,50.93,15312.0,48.9902,49.0191,48.9806,49.0191,15312.0
2019-06-28 15:05:00,50.92,50.94,50.89,50.94,12582.0,49.0095,49.0287,48.9806,49.0287,12582.0
2019-06-28 15:10:00,50.94,50.97,50.89,50.92,13790.0,49.0287,49.0576,48.9806,49.0095,13790.0
2019-06-28 15:15:00,50.92,50.94,50.89,50.93,14650.0,49.0095,49.0287,48.9806,49.0191,14650.0
2019-06-28 15:20:00,50.93,50.99,50.92,50.92,10484.0,49.0191,49.0768,49.0095,49.0095,10484.0
2019-06-28 15:25:00,50.91,50.94,50.87,50.89,18852.0,48.9998,49.0287,48.9613,48.9806,18852.0
2019-06-28 15:30:00,50.89,51.01,50.85,50.96,25005.0,48.9806,49.0961,48.9421,49.048,25005.0
2019-06-28 15:35:00,50.95,50.98,50.87,50.97,18193.0,49.0383,49.0672,48.9613,49.0576,18193.0
2019-06-28 15:40:00,50.97,51.03,50.95,50.99,30182.0,49.0576,49.1153,49.0383,49.0768,30182.0
2019-06-28 15:45:00,50.99,51.03,50.93,51.03,162402.0,49.0768,49.1153,49.0191,49.1153,162402.0
2019-06-28 15:50:00,51.03,51.17,51.0,51.13,203603.0,49.1153,49.2501,49.0865,49.2116,203603.0
2019-06-28 15:55:00,51.13,51.54,51.13,51.3,332531.0,49.2116,49.6062,49.2116,49.3752,332531.0
2019-07-01 09:30:00,53.19,53.29,53.1,53.19,258620.0,51.1943,51.2905,51.1077,51.1943,258620.0
2019-07-01 09:35:00,53.19,53.29,53.19,53.23,90229.0,51.1943,51.2905,51.1943,51.2328,90229.0
2019-07-01 09:40:00,53.26,53.31,53.14,53.19,79896.0,51.2617,51.3098,51.1462,51.1943,79896.0
2019-07-01 09:45:00,53.2,53.24,52.9,52.9,151142.0,51.2039,51.2424,50.9152,50.9152,151142.0
2019-07-01 09:50:00,52.9,52.96,52.87,52.89,64361.0,50.9152,50.9729,50.8863,50.9056,64361.0
2019-07-01 09:55:00,52.9,52.97,52.83,52.85,47049.0,50.9152,50.9826,50.8478,50.8671,47049.0
2019-07-01 10:00:00,52.92,53.09,52.91,53.05,125744.0,50.9344,51.0981,50.9248,51.0596,125744.0
2019-07-01 10:05:00,53.05,53.09,52.94,52.96,29626.0,51.0596,51.0981,50.9537,50.9729,29626.0
2019-07-01 10:10:00,52.95,52.96,52.87,52.9,24153.0,50.9633,50.9729,50.8863,50.9152,24153.0
2019-07-01 10:15:00,52.91,52.92,52.83,52.89,38336.0,50.9248,50.9344,50.8478,50.9056,38336.0
2019-07-01 10:20:00,52.92,52.99,52.75,52.77,42434.0,50.9344,51.0018,50.7708,50.7901,42434.0
2019-07-01 10:25:00,52.76,52.79,52.66,52.66,50932.0,50.7804,50.8093,50.6842,50.6842,50932.0
2019-07-01 10:30:00,52.7,52.73,52.55,52.6,89803.0,50.7227,50.7516,50.5783,50.6264,89803.0
2019-07-01 10:35:00,52.62,52.75,52.62,52.72,70821.0,50.6457,50.7708,50.6457,50.7419,70821.0
2019-07-01 10:40:00,52.72,52.85,52.71,52.81,36185.0,50.7419,50.8671,50.7323,50.8286,36185.0
2019-07-01 10:45:00,52.82,52.87,52.77,52.77,23918.0,50.8382,50.8863,50.7901,50.7901,23918.0
2019-07-01 10:50:00,52.74,52.79,52.7,52.75,29728.0,50.7612,50.8093,50.7227,50.7708,29728.0
2019-07-01 10:55:00,52.72,52.73,52.66,52.69,24642.0,50.7419,50.7516,50.6842,50.7131,24642.0
2019-07-01 11:00:00,52.69,52.79,52.67,52.72,36401.0,50.7131,50.8093,50.6938,50.7419,36401.0
2019-07-01 11:05:00,52.69,52.7,52.59,52.61,100531.0,50.7131,50.7227,50.6168,50.6361,100531.0
2019-07-01 11:10:00,52.6,52.66,52.53,52.57,77290.0,50.6264,50.6842,50.5591,50.5976,77290.0
2019-07-01 11:15:00,52.57,52.67,52.54,52.61,31190.0,50.5976,50.6938,50.5687,50.6361,31190.0
2019-07-01 11:20:00,52.62,52.65,52.52,52.54,23676.0,50.6457,50.6746,50.5494,50.5687,23676.0
2019-07-01 11:25:00,52.55,52.58,52.46,52.46,53327.0,50.5783,50.6072,50.4917,50.4917,53327.0
2019-07-01 11:30:00,52.48,52.62,52.45,52.59,35578.0,50.5109,50.6457,50.4821,50.6168,35578.0
2019-07-01 11:35:00,52.6,52.7,52.6,52.7,15556.0,50.6264,50.7227,50.6264,50.7227,15556.0
2019-07-01 11:40:00,52.7,52.71,52.52,52.53,44901.0,50.7227,50.7323,50.5494,50.5591,44901.0
2019-07-01 11:45:00,52.53,52.59,52.47,52.52,36643.0,50.5591,50.6168,50.5013,50.5494,36643.0
2019-07-01 11:50:00,52.56,52.6,52.5,52.54,20016.0,50.5879,50.6264,50.5302,50.5687,20016.0
2019-07-01 11:55:00,52.53,52.56,52.51,52.53,32633.0,50.5591,50.5879,50.5398,50.5591,32633.0
2019-07-01 12:00:00,52.54,52.59,52.52,52.55,9315.0,50.5687,50.6168,50.5494,50.5783,9315.0
2019-07-01 12:05:00,52.55,52.56,52.47,52.55,25886.0,50.5783,50.5879,50.5013,50.5783,25886.0
2019-07-01 12:10:00,52.54,52.6,52.52,52.59,21837.0,50.5687,50.6264,50.5494,50.6168,21837.0
2019-07-01 12:15:00,52.6,52.61,52.51,52.52,24046.0,50.6264,50.6361,50.5398,50.5494,24046.0
2019-07-01 12:20:00,52.51,52.52,52.41,52.42,43552.0,50.5398,50.5494,50.4436,50.4532,43552.0
2019-07-01 12:25:00,52.4,52.44,52.38,52.42,41972.0,50.4339,50.4724,50.4147,50.4532,41972.0
2019-07-01 12:30:00,52.43,52.43,52.38,52.41,22230.0,50.4628,50.4628,50.4147,50.4436,22230.0
2019-07-01 12:35:00,52.42,52.46,52.35,52.36,22323.0,50.4532,50.4917,50.3858,50.3954,22323.0
2019-07-01 12:40:00,52.36,52.4,52.35,52.37,28046.0,50.3954,50.4339,50.3858,50.4051,28046.0
2019-07-01 12:45:00,52.37,52.39,52.33,52.35,60652.0,50.4051,50.4243,50.3666,50.3858,60652.0
2019-07-01 12:50:00,52.36,52.37,52.24,52.25,60840.0,50.3954,50.4051,50.2799,50.2896,60840.0
2019-07-01 12:55:00,52.24,52.24,52.1,52.14,55838.0,50.2799,50.2799,50.1452,50.1837,55838.0
2019-07-01 13:00:00,52.16,52.19,52.09,52.12,55148.0,50.2029,50.2318,50.1356,50.1644,55148.0
2019-07-01 13:05:00,52.11,52.28,52.11,52.26,25187.0,50.1548,50.3184,50.1548,50.2992,25187.0
2019-07-01 13:10:00,52.25,52.28,52.02,52.12,77570.0,50.2896,50.3184,50.0682,50.1644,77570.0
2019-07-01 13:15:00,52.13,52.13,52.04,52.1,21672.0,50.1741,50.1741,50.0874,50.1452,21672.0
2019-07-01 13:20:00,52.1,52.13,52.04,52.13,27630.0,50.1452,50.1741,50.0874,50.1741,27630.0
2019-07-01 13:25:00,52.14,52.23,52.12,52.22,15195.0,50.1837,50.2703,50.1644,50.2607,15195.0
2019-07-01 13:30:00,52.22,52.22,52.09,52.15,36019.0,50.2607,50.2607,50.1356,50.1933,36019.0
2019-07-01 13:35:00,52.16,52.23,52.15,52.19,10971.0,50.2029,50.2703,50.1933,50.2318,10971.0
2019-07-01 13:40:00,52.2,52.21,52.14,52.15,15728.0,50.2414,50.2511,50.1837,50.1933,15728.0
2019-07-01 13:45:00,52.15,52.25,52.15,52.22,14004.0,50.1933,50.2896,50.1933,50.2607,14004.0
2019-07-01 13:50:00,52.21,52.24,52.18,52.21,21103.0,50.2511,50.2799,50.2222,50.2511,21103.0
2019-07-01 13:55:00,52.22,52.24,52.18,52.22,19890.0,50.2607,50.2799,50.2222,50.2607,19890.0
2019-07-01 14:00:00,52.22,52.22,52.05,52.1,77839.0,50.2607,50.2607,50.0971,50.1452,77839.0
2019-07-01 14:05:00,52.1,52.11,52.03,52.06,30341.0,50.1452,50.1548,50.0778,50.1067,30341.0
2019-07-01 14:10:00,52.05,52.14,52.0,52.13,60858.0,50.0971,50.1837,50.0489,50.1741,60858.0
2019-07-01 14:15:00,52.14,52.14,52.04,52.04,30779.0,50.1837,50.1837,50.0874,50.0874,30779.0
2019-07-01 14:20:00,52.05,52.07,52.02,52.02,9765.0,50.0971,50.1163,50.0682,50.0682,9765.0
2019-07-01 14:25:00,52.02,52.04,51.96,51.99,56003.0,50.0682,50.0874,50.0105,50.0393,56003.0
2019-07-01 14:30:00,51.98,52.06,51.96,52.06,24532.0,50.0297,50.1067,50.0105,50.1067,24532.0
2019-07-01 14:35:00,52.05,52.07,51.97,52.01,15201.0,50.0971,50.1163,50.0201,50.0586,15201.0
2019-07-01 14:40:00,52.02,52.07,52.0,52.04,20306.0,50.0682,50.1163,50.0489,50.0874,20306.0
2019-07-01 14:45:00,52.06,52.06,52.03,52.06,26017.0,50.1067,50.1067,50.0778,50.1067,26017.0
2019-07-01 14:50:00,52.05,52.09,52.03,52.08,103987.0,50.0971,50.1356,50.0778,50.1259,103987.0
2019-07-01 14:55:00,52.08,52.09,51.97,51.97,23609.0,50.1259,50.1356,50.0201,50.0201,23609.0
2019-07-01 15:00:00,51.96,52.13,51.95,52.12,36290.0,50.0105,50.1741,50.0008,50.1644,36290.0
2019-07-01 15:05:00,52.11,52.17,52.11,52.16,26131.0,50.1548,50.2126,50.1548,50.2029,26131.0
2019-07-01 15:10:00,52.16,52.35,52.15,52.32,53130.0,50.2029,50.3858,50.1933,50.3569,53130.0
2019-07-01 15:15:00,52.34,52.36,52.31,52.35,25036.0,50.3762,50.3954,50.3473,50.3858,25036.0
2019-07-01 15:20:00,52.37,52.4,52.33,52.4,36497.0,50.4051,50.4339,50.3666,50.4339,36497.0
2019-07-01 15:25:00,52.4,52.43,52.35,52.4,64390.0,50.4339,50.4628,50.3858,50.4339,64390.0
2019-07-01 15:30:00,52.42,52.48,52.4,52.41,42878.0,50.4532,50.5109,50.4339,50.4436,42878.0
2019-07-01 15:35:00,52.42,52.5,52.4,52.5,53220.0,50.4532,50.5302,50.4339,50.5302,53220.0
2019-07-01 15:40:00,52.5,52.56,52.47,52.49,68900.0,50.5302,50.5879,50.5013,50.5206,68900.0
2019-07-01 15:45:00,52.48,52.54,52.45,52.53,38577.0,50.5109,50.5687,50.4821,50.5591,38577.0
2019-07-01 15:50:00,52.53,52.64,52.51,52.63,100183.0,50.5591,50.6649,50.5398,50.6553,100183.0
2019-07-01 15:55:00,52.63,52.68,52.43,52.59,156787.0,50.6553,50.7034,50.4628,50.6168,156787.0
2019-07-02 09:30:00,52.6,52.6,52.35,52.35,83687.0,50.6264,50.6264,50.3858,50.3858,83687.0
2019-07-02 09:35:00,52.36,52.62,52.35,52.61,27342.0,50.3954,50.6457,50.3858,50.6361,27342.0
2019-07-02 09:40:00,52.63,52.63,52.47,52.53,25797.0,50.6553,50.6553,50.5013,50.5591,25797.0
2019-07-02 09:45:00,52.55,52.56,52.4,52.44,27766.0,50.5783,50.5879,50.4339,50.4724,27766.0
2019-07-02 09:50:00,52.43,52.47,52.4,52.45,5094.0,50.4628,50.5013,50.4339,50.4821,5094.0
2019-07-02 09:55:00,52.46,52.51,52.4,52.41,10704.0,50.4917,50.5398,50.4339,50.4436,10704.0
2019-07-02 10:00:00,52.41,52.57,52.4,52.56,17865.0,50.4436,50.5976,50.4339,50.5879,17865.0
2019-07-02 10:05:00,52.57,52.57,52.51,52.52,12996.0,50.5976,50.5976,50.5398,50.5494,12996.0
2019-07-02 10:10:00,52.54,52.57,52.46,52.53,9521.0,50.5687,50.5976,50.4917,50.5591,9521.0
2019-07-02 10:15:00,52.55,52.58,52.52,52.54,5669.0,50.5783,50.6072,50.5494,50.5687,5669.0
2019-07-02 10:20:00,52.52,52.56,52.49,52.53,20970.0,50.5494,50.5879,50.5206,50.5591,20970.0
2019-07-02 10:25:00,52.53,52.76,52.53,52.75,65797.0,50.5591,50.7804,50.5591,50.7708,65797.0
2019-07-02 10:30:00,52.75,52.87,52.73,52.82,61392.0,50.7708,50.8863,50.7516,50.8382,61392.0
2019-07-02 10:35:00,52.82,52.83,52.79,52.83,32113.0,50.8382,50.8478,50.8093,50.8478,32113.0
2019-07-02 10:40:00,52.8,52.8,52.72,52.72,20568.0,50.8189,50.8189,50.7419,50.7419,20568.0
2019-07-02 10:45:00,52.71,52.76,52.67,52.71,10404.0,50.7323,50.7804,50.6938,50.7323,10404.0
2019-07-02 10:50:00,52.69,52.78,52.69,52.76,15986.0,50.7131,50.7997,50.7131,50.7804,15986.0
2019-07-02 10:55:00,52.78,52.78,52.7,52.71,9486.0,50.7997,50.7997,50.7227,50.7323,9486.0
2019-07-02 11:00:00,52.73,52.76,52.68,52.72,15798.0,50.7516,50.7804,50.7034,50.7419,15798.0
2019-07-02 11:05:00,52.75,52.76,52.68,52.69,4585.0,50.7708,50.7804,50.7034,50.7131,4585.0
2019-07-02 11:10:00,52.69,52.72,52.64,52.65,18279.0,50.7131,50.7419,50.6649,50.6746,18279.0
2019-07-02 11:15:00,52.65,52.66,52.6,52.65,17143.0,50.6746,50.6842,50.6264,50.6746,17143.0
2019-07-02 11:20:00,52.66,52.7,52.57,52.58,15426.0,50.6842,50.7227,50.5976,50.6072,15426.0
2019-07-02 11:25:00,52.61,52.62,52.57,52.58,16653.0,50.6361,50.6457,50.5976,50.6072,16653.0
2019-07-02 11:30:00,52.57,52.58,52.45,52.46,26668.0,50.5976,50.6072,50.4821,50.4917,26668.0
2019-07-02 11:35:00,52.47,52.5,52.35,52.35,39259.0,50.5013,50.5302,50.3858,50.3858,39259.0
2019-07-02 11:40:00,52.32,52.48,52.26,52.46,60337.0,50.3569,50.5109,50.2992,50.4917,60337.0
2019-07-02 11:45:00,52.44,52.54,52.42,52.52,10914.0,50.4724,50.5687,50.4532,50.5494,10914.0
2019-07-02 11:50:00,52.53,52.54,52.44,52.49,11120.0,50.5591,50.5687,50.4724,50.5206,11120.0
2019-07-02 11:55:00,52.5,52.53,52.46,52.5,4281.0,50.5302,50.5591,50.4917,50.5302,4281.0
2019-07-02 12:00:00,52.5,52.53,52.4,52.4,11706.0,50.5302,50.5591,50.4339,50.4339,11706.0
2019-07-02 12:05:00,52.43,52.52,52.42,52.51,3520.0,50.4628,50.5494,50.4532,50.5398,3520.0
2019-07-02 12:10:00,52.52,52.52,52.46,52.48,13440.0,50.5494,50.5494,50.4917,50.5109,13440.0
2019-07-02 12:15:00,52.47,52.55,52.46,52.54,15978.0,50.5013,50.5783,50.4917,50.5687,15978.0
2019-07-02 12:20:00,52.53,52.55,52.48,52.52,5945.0,50.5591,50.5783,50.5109,50.5494,5945.0
2019-07-02 12:25:00,52.5,52.5,52.24,52.27,42759.0,50.5302,50.5302,50.2799,50.3088,42759.0
2019-07-02 12:30:00,52.27,52.33,52.1,52.16,45525.0,50.3088,50.3666,50.1452,50.2029,45525.0
2019-07-02 12:35:00,52.16,52.28,52.15,52.24,28015.0,50.2029,50.3184,50.1933,50.2799,28015.0
2019-07-02 12:40:00,52.25,52.25,52.17,52.19,24951.0,50.2896,50.2896,50.2126,50.2318,24951.0
2019-07-02 12:45:00,52.2,52.28,52.19,52.27,23050.0,50.2414,50.3184,50.2318,50.3088,23050.0
2019-07-02 12:50:00,52.28,52.29,52.26,52.27,5829.0,50.3184,50.3281,50.2992,50.3088,5829.0
2019-07-02 12:55:00,52.27,52.33,52.27,52.32,4580.0,50.3088,50.3666,50.3088,50.3569,4580.0
2019-07-02 13:00:00,52.32,52.33,52.23,52.32,63117.0,50.3569,50.3666,50.2703,50.3569,63117.0
2019-07-02 13:05:00,52.33,52.4,52.32,52.39,15134.0,50.3666,50.4339,50.3569,50.4243,15134.0
2019-07-02 13:10:00,52.4,52.42,52.35,52.37,13700.0,50.4339,50.4532,50.3858,50.4051,13700.0
2019-07-02 13:15:00,52.39,52.46,52.38,52.45,7824.0,50.4243,50.4917,50.4147,50.4821,7824.0
2019-07-02 13:20:00,52.43,52.49,52.42,52.49,4913.0,50.4628,50.5206,50.4532,50.5206,4913.0
2019-07-02 13:25:00,52.48,52.51,52.46,52.48,6824.0,50.5109,50.5398,50.4917,50.5109,6824.0
2019-07-02 13:30:00,52.5,52.56,52.44,52.54,18785.0,50.5302,50.5879,50.4724,50.5687,18785.0
2019-07-02 13:35:00,52.55,52.58,52.53,52.57,7054.0,50.5783,50.6072,50.5591,50.5976,7054.0
2019-07-02 13:40:00,52.57,52.57,52.51,52.54,15583.0,50.5976,50.5976,50.5398,50.5687,15583.0
2019-07-02 13:45:00,52.54,52.58,52.53,52.58,12527.0,50.5687,50.6072,50.5591,50.6072,12527.0
2019-07-02 13:50:00,52.58,52.63,52.56,52.57,116707.0,50.6072,50.6553,50.5879,50.5976,116707.0
2019-07-02 13:55:00,52.57,52.59,52.54,52.57,15782.0,50.5976,50.6168,50.5687,50.5976,15782.0
2019-07-02 14:00:00,52.58,52.61,52.55,52.61,17118.0,50.6072,50.6361,50.5783,50.6361,17118.0
2019-07-02 14:05:00,52.61,52.66,52.59,52.66,7855.0,50.6361,50.6842,50.6168,50.6842,7855.0
2019-07-02 14:10:00,52.66,52.68,52.65,52.68,12098.0,50.6842,50.7034,50.6746,50.7034,12098.0
2019-07-02 14:15:00,52.68,52.69,52.62,52.62,17090.0,50.7034,50.7131,50.6457,50.6457,17090.0
2019-07-02 14:20:00,52.64,52.65,52.61,52.62,14051.0,50.6649,50.6746,50.6361,50.6457,14051.0
2019-07-02 14:25:00,52.64,52.68,52.64,52.67,9151.0,50.6649,50.7034,50.6649,50.6938,9151.0
2019-07-02 14:30:00,52.66,52.74,52.66,52.69,31193.0,50.6842,50.7612,50.6842,50.7131,31193.0
2019-07-02 14:35:00,52.69,52.69,52.61,52.63,9000.0,50.7131,50.7131,50.6361,50.6553,9000.0
2019-07-02 14:40:00,52.63,52.69,52.62,52.67,9205.0,50.6553,50.7131,50.6457,50.6938,9205.0
2019-07-02 14:45:00,52.67,52.69,52.62,52.63,13565.0,50.6938,50.7131,50.6457,50.6553,13565.0
2019-07-02 14:50:00,52.62,52.62,52.53,52.53,18473.0,50.6457,50.6457,50.5591,50.5591,18473.0
2019-07-02 14:55:00,52.53,52.6,52.51,52.53,6600.0,50.5591,50.6264,50.5398,50.5591,6600.0
2019-07-02 15:00:00,52.55,52.71,52.55,52.67,18911.0,50.5783,50.7323,50.5783,50.6938,18911.0
2019-07-02 15:05:00,52.69,52.75,52.66,52.73,21637.0,50.7131,50.7708,50.6842,50.7516,21637.0
2019-07-02 15:10:00,52.73,52.79,52.52,52.59,47237.0,50.7516,50.8093,50.5494,50.6168,47237.0
2019-07-02 15:15:00,52.63,52.7,52.63,52.65,20707.0,50.6553,50.7227,50.6553,50.6746,20707.0
2019-07-02 15:20:00,52.68,52.69,52.63,52.69,15141.0,50.7034,50.7131,50.6553,50.7131,15141.0
2019-07-02 15:25:00,52.7,52.73,52.67,52.67,14122.0,50.7227,50.7516,50.6938,50.6938,14122.0
2019-07-02 15:30:00,52.69,52.79,52.69,52.79,36180.0,50.7131,50.8093,50.7131,50.8093,36180.0
2019-07-02 15:35:00,52.79,52.83,52.77,52.82,25278.0,50.8093,50.8478,50.7901,50.8382,25278.0
2019-07-02 15:40:00,52.82,52.83,52.73,52.74,53816.0,50.8382,50.8478,50.7516,50.7612,53816.0
2019-07-02 15:45:00,52.72,52.81,52.7,52.71,53075.0,50.7419,50.8286,50.7227,50.7323,53075.0
2019-07-02 15:50:00,52.71,52.86,52.7,52.84,64993.0,50.7323,50.8767,50.7227,50.8574,64993.0
2019-07-02 15:55:00,52.87,53.06,52.84,53.05,115409.0,50.8863,51.0692,50.8574,51.0596,115409.0
2019-07-03 09:30:00,53.42,53.48,53.34,53.35,95390.0,51.4157,51.4734,51.3387,51.3483,95390.0
2019-07-03 09:35:00,53.36,53.52,53.36,53.43,82818.0,51.3579,51.5119,51.3579,51.4253,82818.0
2019-07-03 09:40:00,53.44,53.51,53.4,53.47,43247.0,51.4349,51.5023,51.3964,51.4638,43247.0
2019-07-03 09:45:00,53.47,53.57,53.44,53.47,34931.0,51.4638,51.56,51.4349,51.4638,34931.0
2019-07-03 09:50:00,53.44,53.49,53.4,53.46,16713.0,51.4349,51.483,51.3964,51.4542,16713.0
2019-07-03 09:55:00,53.47,53.52,53.44,53.49,27502.0,51.4638,51.5119,51.4349,51.483,27502.0
2019-07-03 10:00:00,53.5,53.52,53.46,53.52,20236.0,51.4927,51.5119,51.4542,51.5119,20236.0
2019-07-03 10:05:00,53.5,53.53,53.47,53.51,16766.0,51.4927,51.5215,51.4638,51.5023,16766.0
2019-07-03 10:10:00,53.53,53.54,53.43,53.49,26434.0,51.5215,51.5312,51.4253,51.483,26434.0
2019-07-03 10:15:00,53.49,53.6,53.49,53.59,26333.0,51.483,51.5889,51.483,51.5793,26333.0
2019-07-03 10:20:00,53.59,53.64,53.57,53.63,15039.0,51.5793,51.6274,51.56,51.6178,15039.0
2019-07-03 10:25:00,53.62,53.67,53.58,53.67,27334.0,51.6082,51.6563,51.5697,51.6563,27334.0
2019-07-03 10:30:00,53.66,53.73,53.65,53.68,41238.0,51.6467,51.714,51.637,51.6659,41238.0
2019-07-03 10:35:00,53.69,53.82,53.68,53.8,44084.0,51.6755,51.8007,51.6659,51.7814,44084.0
2019-07-03 10:40:00,53.8,53.87,53.78,53.85,36213.0,51.7814,51.8488,51.7622,51.8295,36213.0
2019-07-03 10:45:00,53.85,53.87,53.76,53.78,36043.0,51.8295,51.8488,51.7429,51.7622,36043.0
2019-07-03 10:50:00,53.78,53.82,53.77,53.8,16873.0,51.7622,51.8007,51.7525,51.7814,16873.0
2019-07-03 10:55:00,53.8,53.83,53.76,53.81,18027.0,51.7814,51.8103,51.7429,51.791,18027.0
2019-07-03 11:00:00,53.82,53.88,53.8,53.85,35217.0,51.8007,51.8584,51.7814,51.8295,35217.0
2019-07-03 11:05:00,53.83,53.83,53.75,53.76,18447.0,51.8103,51.8103,51.7333,51.7429,18447.0
2019-07-03 11:10:00,53.77,53.78,53.72,53.73,13185.0,51.7525,51.7622,51.7044,51.714,13185.0
2019-07-03 11:15:00,53.73,53.76,53.7,53.71,22337.0,51.714,51.7429,51.6852,51.6948,22337.0
2019-07-03 11:20:00,53.72,53.73,53.67,53.7,16531.0,51.7044,51.714,51.6563,51.6852,16531.0
2019-07-03 11:25:00,53.7,53.77,53.69,53.76,29735.0,51.6852,51.7525,51.6755,51.7429,29735.0
2019-07-03 11:30:00,53.76,53.93,53.74,53.9,54309.0,51.7429,51.9065,51.7237,51.8777,54309.0
2019-07-03 11:35:00,53.91,53.96,53.88,53.96,21640.0,51.8873,51.9354,51.8584,51.9354,21640.0
2019-07-03 11:40:00,53.95,53.97,53.94,53.95,15536.0,51.9258,51.945,51.9162,51.9258,15536.0
2019-07-03 11:45:00,53.97,54.0,53.94,53.97,38959.0,51.945,51.9739,51.9162,51.945,38959.0
2019-07-03 11:50:00,53.97,53.99,53.93,53.99,24275.0,51.945,51.9643,51.9065,51.9643,24275.0
2019-07-03 11:55:00,53.99,54.04,53.98,54.03,48136.0,51.9643,52.0124,51.9547,52.0028,48136.0
2019-07-03 12:00:00,54.03,54.04,54.01,54.02,19615.0,52.0028,52.0124,51.9835,51.9932,19615.0
2019-07-03 12:05:00,54.01,54.02,53.99,54.0,13545.0,51.9835,51.9932,51.9643,51.9739,13545.0
2019-07-03 12:10:00,54.01,54.06,54.01,54.05,14681.0,51.9835,52.0317,51.9835,52.022,14681.0
2019-07-03 12:15:00,54.04,54.11,54.04,54.1,22633.0,52.0124,52.0798,52.0124,52.0702,22633.0
2019-07-03 12:20:00,54.09,54.1,54.05,54.09,18070.0,52.0605,52.0702,52.022,52.0605,18070.0
2019-07-03 12:25:00,54.09,54.13,54.08,54.09,25104.0,52.0605,52.099,52.0509,52.0605,25104.0
2019-07-03 12:30:00,54.09,54.14,54.08,54.11,14730.0,52.0605,52.1087,52.0509,52.0798,14730.0
2019-07-03 12:35:00,54.1,54.13,54.1,54.13,4692.0,52.0702,52.099,52.0702,52.099,4692.0
2019-07-03 12:40:00,54.13,54.15,54.06,54.06,20080.0,52.099,52.1183,52.0317,52.0317,20080.0
2019-07-03 12:45:00,54.05,54.1,54.01,54.09,61334.0,52.022,52.0702,51.9835,52.0605,61334.0
2019-07-03 12:50:00,54.09,54.17,54.07,54.09,24323.0,52.0605,52.1375,52.0413,52.0605,24323.0
2019-07-03 12:55:00,54.09,54.27,54.09,54.26,90285.0,52.0605,52.2338,52.0605,52.2242,90285.0
2019-07-05 09:30:00,53.53,53.61,53.38,53.43,163876.0,51.5215,51.5985,51.3772,51.4253,163876.0
2019-07-05 09:35:00,53.41,53.45,53.33,53.37,92690.0,51.406,51.4445,51.329,51.3675,92690.0
2019-07-05 09:40:00,53.33,53.37,53.24,53.25,68965.0,51.329,51.3675,51.2424,51.252,68965.0
2019-07-05 09:45:00,53.24,53.42,53.19,53.41,135652.0,51.2424,51.4157,51.1943,51.406,135652.0
2019-07-05 09:50:00,53.39,53.41,53.3,53.31,15544.0,51.3868,51.406,51.3002,51.3098,15544.0
2019-07-05 09:55:00,53.31,53.31,53.12,53.12,103471.0,51.3098,51.3098,51.1269,51.1269,103471.0
2019-07-05 10:00:00,53.13,53.17,53.05,53.17,67494.0,51.1366,51.1751,51.0596,51.1751,67494.0
2019-07-05 10:05:00,53.15,53.32,53.15,53.3,85022.0,51.1558,51.3194,51.1558,51.3002,85022.0
2019-07-05 10:10:00,53.27,53.27,53.17,53.18,19435.0,51.2713,51.2713,51.1751,51.1847,19435.0
2019-07-05 10:15:00,53.19,53.19,53.05,53.18,113671.0,51.1943,51.1943,51.0596,51.1847,113671.0
2019-07-05 10:20:00,53.17,53.18,53.02,53.05,31666.0,51.1751,51.1847,51.0307,51.0596,31666.0
2019-07-05 10:25:00,53.04,53.13,52.99,52.99,42906.0,51.0499,51.1366,51.0018,51.0018,42906.0
2019-07-05 10:30:00,53.0,53.02,52.94,52.95,29130.0,51.0114,51.0307,50.9537,50.9633,29130.0
2019-07-05 10:35:00,52.94,52.95,52.87,52.9,62964.0,50.9537,50.9633,50.8863,50.9152,62964.0
2019-07-05 10:40:00,52.86,52.9,52.78,52.78,81549.0,50.8767,50.9152,50.7997,50.7997,81549.0
2019-07-05 10:45:00,52.78,52.95,52.75,52.91,44028.0,50.7997,50.9633,50.7708,50.9248,44028.0
2019-07-05 10:50:00,52.92,53.05,52.91,53.04,44587.0,50.9344,51.0596,50.9248,51.0499,44587.0
2019-07-05 10:55:00,53.02,53.07,52.88,53.04,90444.0,51.0307,51.0788,50.8959,51.0499,90444.0
2019-07-05 11:00:00,53.05,53.09,52.94,53.03,20794.0,51.0596,51.0981,50.9537,51.0403,20794.0
2019-07-05 11:05:00,53.02,53.14,52.98,53.12,35652.0,51.0307,51.1462,50.9922,51.1269,35652.0
2019-07-05 11:10:00,53.13,53.25,53.12,53.22,38007.0,51.1366,51.252,51.1269,51.2232,38007.0
2019-07-05 11:15:00,53.22,53.27,53.19,53.26,39558.0,51.2232,51.2713,51.1943,51.2617,39558.0
2019-07-05 11:20:00,53.26,53.28,53.19,53.19,49312.0,51.2617,51.2809,51.1943,51.1943,49312.0
2019-07-05 11:25:00,53.2,53.31,53.2,53.29,17813.0,51.2039,51.3098,51.2039,51.2905,17813.0
2019-07-05 11:30:00,53.28,53.33,53.25,53.33,30848.0,51.2809,51.329,51.252,51.329,30848.0
2019-07-05 11:35:00,53.33,53.35,53.28,53.35,23302.0,51.329,51.3483,51.2809,51.3483,23302.0
2019-07-05 11:40:00,53.35,53.36,53.21,53.22,6087.0,51.3483,51.3579,51.2136,51.2232,6087.0
2019-07-05 11:45:00,53.22,53.22,53.09,53.21,44722.0,51.2232,51.2232,51.0981,51.2136,44722.0
2019-07-05 11:50:00,53.2,53.28,53.19,53.26,23095.0,51.2039,51.2809,51.1943,51.2617,23095.0
2019-07-05 11:55:00,53.24,53.36,53.22,53.36,21654.0,51.2424,51.3579,51.2232,51.3579,21654.0
2019-07-05 12:00:00,53.38,53.41,53.29,53.29,30840.0,51.3772,51.406,51.2905,51.2905,30840.0
2019-07-05 12:05:00,53.28,53.36,53.23,53.36,40852.0,51.2809,51.3579,51.2328,51.3579,40852.0
2019-07-05 12:10:00,53.35,53.44,53.35,53.42,17013.0,51.3483,51.4349,51.3483,51.4157,17013.0
2019-07-05 12:15:00,53.43,53.54,53.42,53.54,57753.0,51.4253,51.5312,51.4157,51.5312,57753.0
2019-07-05 12:20:00,53.55,53.58,53.46,53.58,27624.0,51.5408,51.5697,51.4542,51.5697,27624.0
2019-07-05 12:25:00,53.58,53.59,53.51,53.54,29646.0,51.5697,51.5793,51.5023,51.5312,29646.0
2019-07-05 12:30:00,53.54,53.59,53.54,53.58,16858.0,51.5312,51.5793,51.5312,51.5697,16858.0
2019-07-05 12:35:00,53.59,53.7,53.59,53.69,58686.0,51.5793,51.6852,51.5793,51.6755,58686.0
2019-07-05 12:40:00,53.69,53.7,53.67,53.68,25992.0,51.6755,51.6852,51.6563,51.6659,25992.0
2019-07-05 12:45:00,53.69,53.7,53.65,53.67,22891.0,51.6755,51.6852,51.637,51.6563,22891.0
2019-07-05 12:50:00,53.67,53.73,53.66,53.72,12646.0,51.6563,51.714,51.6467,51.7044,12646.0
2019-07-05 12:55:00,53.72,53.73,53.65,53.66,9298.0,51.7044,51.714,51.637,51.6467,9298.0
2019-07-05 13:00:00,53.66,53.69,53.56,53.62,32472.0,51.6467,51.6755,51.5504,51.6082,32472.0
2019-07-05 13:05:00,53.63,53.69,53.63,53.66,18535.0,51.6178,51.6755,51.6178,51.6467,18535.0
2019-07-05 13:10:00,53.66,53.69,53.65,53.66,15063.0,51.6467,51.6755,51.637,51.6467,15063.0
2019-07-05 13:15:00,53.66,53.71,53.66,53.7,15677.0,51.6467,51.6948,51.6467,51.6852,15677.0
2019-07-05 13:20:00,53.71,53.8,53.67,53.8,21302.0,51.6948,51.7814,51.6563,51.7814,21302.0
2019-07-05 13:25:00,53.8,53.81,53.79,53.79,13667.0,51.7814,51.791,51.7718,51.7718,13667.0
2019-07-05 13:30:00,53.81,53.86,53.79,53.81,41278.0,51.791,51.8392,51.7718,51.791,41278.0
2019-07-05 13:35:00,53.82,53.88,53.8,53.85,24372.0,51.8007,51.8584,51.7814,51.8295,24372.0
2019-07-05 13:40:00,53.87,53.94,53.85,53.93,35029.0,51.8488,51.9162,51.8295,51.9065,35029.0
2019-07-05 13:45:00,53.92,53.92,53.87,53.89,20262.0,51.8969,51.8969,51.8488,51.868,20262.0
2019-07-05 13:50:00,53.89,53.89,53.83,53.83,9763.0,51.868,51.868,51.8103,51.8103,9763.0
2019-07-05 13:55:00,53.83,53.85,53.81,53.84,22886.0,51.8103,51.8295,51.791,51.8199,22886.0
2019-07-05 14:00:00,53.84,53.92,53.84,53.9,21173.0,51.8199,51.8969,51.8199,51.8777,21173.0
2019-07-05 14:05:00,53.89,53.91,53.8,53.82,19690.0,51.868,51.8873,51.7814,51.8007,19690.0
2019-07-05 14:10:00,53.82,53.86,53.79,53.8,16383.0,51.8007,51.8392,51.7718,51.7814,16383.0
2019-07-05 14:15:00,53.8,53.84,53.78,53.84,8712.0,51.7814,51.8199,51.7622,51.8199,8712.0
2019-07-05 14:20:00,53.85,53.88,53.84,53.86,23228.0,51.8295,51.8584,51.8199,51.8392,23228.0
2019-07-05 14:25:00,53.85,53.87,53.85,53.85,8249.0,51.8295,51.8488,51.8295,51.8295,8249.0
2019-07-05 14:30:00,53.88,54.0,53.88,53.98,13451.0,51.8584,51.9739,51.8584,51.9547,13451.0
2019-07-05 14:35:00,53.96,54.1,53.94,54.04,32704.0,51.9354,52.0702,51.9162,52.0124,32704.0
2019-07-05 14:40:00,54.02,54.06,54.01,54.06,4840.0,51.9932,52.0317,51.9835,52.0317,4840.0
2019-07-05 14:45:00,54.06,54.11,54.04,54.11,8018.0,52.0317,52.0798,52.0124,52.0798,8018.0
2019-07-05 14:50:00,54.11,54.15,54.09,54.13,31124.0,52.0798,52.1183,52.0605,52.099,31124.0
2019-07-05 14:55:00,54.13,54.16,54.1,54.16,17625.0,52.099,52.1279,52.0702,52.1279,17625.0
2019-07-05 15:00:00,54.16,54.16,54.03,54.05,16441.0,52.1279,52.1279,52.0028,52.022,16441.0
2019-07-05 15:05:00,54.04,54.05,54.0,54.05,53367.0,52.0124,52.022,51.9739,52.022,53367.0
2019-07-05 15:10:00,54.04,54.06,53.86,53.95,55623.0,52.0124,52.0317,51.8392,51.9258,55623.0
2019-07-05 15:15:00,53.97,53.99,53.88,53.92,20194.0,51.945,51.9643,51.8584,51.8969,20194.0
2019-07-05 15:20:00,53.92,54.03,53.9,54.03,30114.0,51.8969,52.0028,51.8777,52.0028,30114.0
2019-07-05 15:25:00,54.02,54.02,53.93,54.01,22188.0,51.9932,51.9932,51.9065,51.9835,22188.0
2019-07-05 15:30:00,54.01,54.05,53.9,53.94,20110.0,51.9835,52.022,51.8777,51.9162,20110.0
2019-07-05 15:35:00,53.96,53.98,53.89,53.89,11685.0,51.9354,51.9547,51.868,51.868,11685.0
2019-07-05 15:40:00,53.88,53.9,53.85,53.87,30631.0,51.8584,51.8777,51.8295,51.8488,30631.0
2019-07-05 15:45:00,53.85,53.92,53.85,53.87,57050.0,51.8295,51.8969,51.8295,51.8488,57050.0
2019-07-05 15:50:00,53.84,53.86,53.74,53.78,125786.0,51.8199,51.8392,51.7237,51.7622,125786.0
2019-07-05 15:55:00,53.77,54.01,53.65,54.01,190514.0,51.7525,51.9835,51.637,51.9835,190514.0
2019-07-08 09:30:00,53.27,53.3,53.07,53.15,109752.0,51.2713,51.3002,51.0788,51.1558,109752.0
2019-07-08 09:35:00,53.16,53.18,53.01,53.02,37452.0,51.1654,51.1847,51.0211,51.0307,37452.0
2019-07-08 09:40:00,53.03,53.07,52.98,53.07,56455.0,51.0403,51.0788,50.9922,51.0788,56455.0
2019-07-08 09:45:00,53.07,53.14,52.98,53.03,30611.0,51.0788,51.1462,50.9922,51.0403,30611.0
2019-07-08 09:50:00,53.07,53.12,53.01,53.07,45810.0,51.0788,51.1269,51.0211,51.0788,45810.0
2019-07-08 09:55:00,53.09,53.09,53.04,53.04,52997.0,51.0981,51.0981,51.0499,51.0499,52997.0
2019-07-08 10:00:00,53.04,53.19,53.04,53.19,62642.0,51.0499,51.1943,51.0499,51.1943,62642.0
2019-07-08 10:05:00,53.2,53.3,53.19,53.28,56088.0,51.2039,51.3002,51.1943,51.2809,56088.0
2019-07-08 10:10:00,53.3,53.4,53.25,53.38,38704.0,51.3002,51.3964,51.252,51.3772,38704.0
2019-07-08 10:15:00,53.39,53.47,53.36,53.39,50913.0,51.3868,51.4638,51.3579,51.3868,50913.0
2019-07-08 10:20:00,53.39,53.39,53.33,53.33,14121.0,51.3868,51.3868,51.329,51.329,14121.0
2019-07-08 10:25:00,53.33,53.34,53.18,53.18,31685.0,51.329,51.3387,51.1847,51.1847,31685.0
2019-07-08 10:30:00,53.17,53.18,53.02,53.07,31258.0,51.1751,51.1847,51.0307,51.0788,31258.0
2019-07-08 10:35:00,53.07,53.14,53.05,53.13,20439.0,51.0788,51.1462,51.0596,51.1366,20439.0
2019-07-08 10:40:00,53.14,53.22,53.1,53.21,43184.0,51.1462,51.2232,51.1077,51.2136,43184.0
2019-07-08 10:45:00,53.21,53.27,53.11,53.14,16823.0,51.2136,51.2713,51.1173,51.1462,16823.0
2019-07-08 10:50:00,53.17,53.17,53.03,53.05,20279.0,51.1751,51.1751,51.0403,51.0596,20279.0
2019-07-08 10:55:00,53.04,53.12,53.01,53.1,14124.0,51.0499,51.1269,51.0211,51.1077,14124.0
2019-07-08 11:00:00,53.13,53.22,53.13,53.22,16580.0,51.1366,51.2232,51.1366,51.2232,16580.0
2019-07-08 11:05:00,53.2,53.23,53.16,53.2,7876.0,51.2039,51.2328,51.1654,51.2039,7876.0
2019-07-08 11:10:00,53.18,53.28,53.13,53.27,25203.0,51.1847,51.2809,51.1366,51.2713,25203.0
2019-07-08 11:15:00,53.25,53.26,53.21,53.23,14985.0,51.252,51.2617,51.2136,51.2328,14985.0
2019-07-08 11:20:00,53.26,53.3,53.18,53.19,28141.0,51.2617,51.3002,51.1847,51.1943,28141.0
2019-07-08 11:25:00,53.17,53.18,53.12,53.15,16890.0,51.1751,51.1847,51.1269,51.1558,16890.0
2019-07-08 11:30:00,53.18,53.18,53.09,53.11,11712.0,51.1847,51.1847,51.0981,51.1173,11712.0
2019-07-08 11:35:00,53.09,53.15,53.08,53.08,11562.0,51.0981,51.1558,51.0884,51.0884,11562.0
2019-07-08 11:40:00,53.08,53.1,53.06,53.08,15454.0,51.0884,51.1077,51.0692,51.0884,15454.0
2019-07-08 11:45:00,53.08,53.11,53.02,53.1,37598.0,51.0884,51.1173,51.0307,51.1077,37598.0
2019-07-08 11:50:00,53.12,53.19,53.09,53.11,18118.0,51.1269,51.1943,51.0981,51.1173,18118.0
2019-07-08 11:55:00,53.1,53.11,53.08,53.11,5800.0,51.1077,51.1173,51.0884,51.1173,5800.0
2019-07-08 12:00:00,53.11,53.11,52.97,52.99,51637.0,51.1173,51.1173,50.9826,51.0018,51637.0
2019-07-08 12:05:00,52.97,53.04,52.96,53.04,22033.0,50.9826,51.0499,50.9729,51.0499,22033.0
2019-07-08 12:10:00,53.04,53.06,53.0,53.01,8668.0,51.0499,51.0692,51.0114,51.0211,8668.0
2019-07-08 12:15:00,53.02,53.05,53.01,53.04,19945.0,51.0307,51.0596,51.0211,51.0499,19945.0
2019-07-08 12:20:00,53.04,53.08,52.97,52.98,11065.0,51.0499,51.0884,50.9826,50.9922,11065.0
2019-07-08 12:25:00,52.99,52.99,52.91,52.94,48628.0,51.0018,51.0018,50.9248,50.9537,48628.0
2019-07-08 12:30:00,52.95,53.06,52.95,53.06,8105.0,50.9633,51.0692,50.9633,51.0692,8105.0
2019-07-08 12:35:00,53.05,53.08,53.01,53.02,23009.0,51.0596,51.0884,51.0211,51.0307,23009.0
2019-07-08 12:40:00,53.0,53.0,52.95,52.98,9668.0,51.0114,51.0114,50.9633,50.9922,9668.0
2019-07-08 12:45:00,52.98,53.03,52.96,53.03,13020.0,50.9922,51.0403,50.9729,51.0403,13020.0
2019-07-08 12:50:00,53.02,53.07,52.97,52.98,20649.0,51.0307,51.0788,50.9826,50.9922,20649.0
2019-07-08 12:55:00,53.0,53.05,52.98,53.05,4099.0,51.0114,51.0596,50.9922,51.0596,4099.0
2019-07-08 13:00:00,53.06,53.13,53.05,53.12,10681.0,51.0692,51.1366,51.0596,51.1269,10681.0
2019-07-08 13:05:00,53.11,53.12,53.07,53.1,14423.0,51.1173,51.1269,51.0788,51.1077,14423.0
2019-07-08 13:10:00,53.09,53.1,53.07,53.08,3654.0,51.0981,51.1077,51.0788,51.0884,3654.0
2019-07-08 13:15:00,53.1,53.13,53.09,53.09,13582.0,51.1077,51.1366,51.0981,51.0981,13582.0
2019-07-08 13:20:00,53.1,53.11,53.08,53.08,1881.0,51.1077,51.1173,51.0884,51.0884,1881.0
2019-07-08 13:25:00,53.07,53.08,53.06,53.06,1969.0,51.0788,51.0884,51.0692,51.0692,1969.0
2019-07-08 13:30:00,53.09,53.1,53.06,53.09,4300.0,51.0981,51.1077,51.0692,51.0981,4300.0
2019-07-08 13:35:00,53.1,53.17,53.1,53.1,13452.0,51.1077,51.1751,51.1077,51.1077,13452.0
2019-07-08 13:40:00,53.11,53.12,52.99,53.05,23792.0,51.1173,51.1269,51.0018,51.0596,23792.0
2019-07-08 13:45:00,53.04,53.05,52.98,53.04,23721.0,51.0499,51.0596,50.9922,51.0499,23721.0
2019-07-08 13:50:00,53.04,53.09,53.04,53.07,12567.0,51.0499,51.0981,51.0499,51.0788,12567.0
2019-07-08 13:55:00,53.06,53.08,53.06,53.07,6361.0,51.0692,51.0884,51.0692,51.0788,6361.0
2019-07-08 14:00:00,53.07,53.08,52.97,52.99,9741.0,51.0788,51.0884,50.9826,51.0018,9741.0
2019-07-08 14:05:00,52.99,53.05,52.98,53.05,6280.0,51.0018,51.0596,50.9922,51.0596,6280.0
2019-07-08 14:10:00,53.06,53.07,52.98,52.98,8130.0,51.0692,51.0788,50.9922,50.9922,8130.0
2019-07-08 14:15:00,52.98,53.01,52.97,52.99,14545.0,50.9922,51.0211,50.9826,51.0018,14545.0
2019-07-08 14:20:00,53.01,53.02,52.92,52.94,18205.0,51.0211,51.0307,50.9344,50.9537,18205.0
2019-07-08 14:25:00,52.94,52.99,52.85,52.99,53184.0,50.9537,51.0018,50.8671,51.0018,53184.0
2019-07-08 14:30:00,53.01,53.07,53.0,53.06,16519.0,51.0211,51.0788,51.0114,51.0692,16519.0
2019-07-08 14:35:00,53.06,53.06,53.0,53.04,8976.0,51.0692,51.0692,51.0114,51.0499,8976.0
2019-07-08 14:40:00,53.05,53.08,53.03,53.06,5649.0,51.0596,51.0884,51.0403,51.0692,5649.0
2019-07-08 14:45:00,53.05,53.15,53.04,53.12,19872.0,51.0596,51.1558,51.0499,51.1269,19872.0
2019-07-08 14:50:00,53.14,53.14,53.01,53.01,20225.0,51.1462,51.1462,51.0211,51.0211,20225.0
2019-07-08 14:55:00,53.02,53.07,53.02,53.05,5959.0,51.0307,51.0788,51.0307,51.0596,5959.0
2019-07-08 15:00:00,53.04,53.07,53.0,53.0,5708.0,51.0499,51.0788,51.0114,51.0114,5708.0
2019-07-08 15:05:00,52.99,53.09,52.99,53.09,6321.0,51.0018,51.0981,51.0018,51.0981,6321.0
2019-07-08 15:10:00,53.07,53.19,53.05,53.19,19913.0,51.0788,51.1943,51.0596,51.1943,19913.0
2019-07-08 15:15:00,53.21,53.25,53.12,53.14,24831.0,51.2136,51.252,51.1269,51.1462,24831.0
2019-07-08 15:20:00,53.15,53.16,53.11,53.13,13504.0,51.1558,51.1654,51.1173,51.1366,13504.0
2019-07-08 15:25:00,53.11,53.21,53.09,53.19,30072.0,51.1173,51.2136,51.0981,51.1943,30072.0
2019-07-08 15:30:00,53.19,53.28,53.15,53.22,49182.0,51.1943,51.2809,51.1558,51.2232,49182.0
2019-07-08 15:35:00,53.23,53.3,53.21,53.3,22134.0,51.2328,51.3002,51.2136,51.3002,22134.0
2019-07-08 15:40:00,53.32,53.32,53.23,53.24,58087.0,51.3194,51.3194,51.2328,51.2424,58087.0
2019-07-08 15:45:00,53.25,53.28,53.23,53.27,44073.0,51.252,51.2809,51.2328,51.2713,44073.0
2019-07-08 15:50:00,53.28,53.29,53.19,53.21,50378.0,51.2809,51.2905,51.1943,51.2136,50378.0
2019-07-08 15:55:00,53.2,53.22,53.14,53.21,155584.0,51.2039,51.2232,51.1462,51.2136,155584.0
2019-07-09 09:30:00,52.48,52.75,52.45,52.69,126720.0,50.5109,50.7708,50.4821,50.7131,126720.0
2019-07-09 09:35:00,52.74,52.84,52.67,52.7,119601.0,50.7612,50.8574,50.6938,50.7227,119601.0
2019-07-09 09:40:00,52.72,52.78,52.62,52.72,41618.0,50.7419,50.7997,50.6457,50.7419,41618.0
2019-07-09 09:45:00,52.73,52.81,52.68,52.78,18616.0,50.7516,50.8286,50.7034,50.7997,18616.0
2019-07-09 09:50:00,52.79,52.81,52.67,52.71,23421.0,50.8093,50.8286,50.6938,50.7323,23421.0
2019-07-09 09:55:00,52.7,52.78,52.7,52.75,11737.0,50.7227,50.7997,50.7227,50.7708,11737.0
2019-07-09 10:00:00,52.78,52.87,52.78,52.83,38050.0,50.7997,50.8863,50.7997,50.8478,38050.0
2019-07-09 10:05:00,52.85,52.94,52.85,52.91,49835.0,50.8671,50.9537,50.8671,50.9248,49835.0
2019-07-09 10:10:00,52.92,52.93,52.85,52.85,23244.0,50.9344,50.9441,50.8671,50.8671,23244.0
2019-07-09 10:15:00,52.86,52.91,52.83,52.91,63274.0,50.8767,50.9248,50.8478,50.9248,63274.0
2019-07-09 10:20:00,52.9,52.92,52.81,52.85,14291.0,50.9152,50.9344,50.8286,50.8671,14291.0
2019-07-09 10:25:00,52.88,52.92,52.86,52.92,5410.0,50.8959,50.9344,50.8767,50.9344,5410.0
2019-07-09 10:30:00,52.91,53.01,52.9,52.99,11566.0,50.9248,51.0211,50.9152,51.0018,11566.0
2019-07-09 10:35:00,52.99,53.08,52.99,53.07,29457.0,51.0018,51.0884,51.0018,51.0788,29457.0
2019-07-09 10:40:00,53.08,53.09,53.02,53.06,23173.0,51.0884,51.0981,51.0307,51.0692,23173.0
2019-07-09 10:45:00,53.06,53.1,53.06,53.1,10321.0,51.0692,51.1077,51.0692,51.1077,10321.0
2019-07-09 10:50:00,53.11,53.12,53.04,53.11,9809.0,51.1173,51.1269,51.0499,51.1173,9809.0
2019-07-09 10:55:00,53.11,53.11,52.98,52.99,18944.0,51.1173,51.1173,50.9922,51.0018,18944.0
2019-07-09 11:00:00,52.97,53.12,52.97,53.12,13650.0,50.9826,51.1269,50.9826,51.1269,13650.0
2019-07-09 11:05:00,53.1,53.17,53.09,53.12,24522.0,51.1077,51.1751,51.0981,51.1269,24522.0
2019-07-09 11:10:00,53.12,53.15,53.07,53.14,12026.0,51.1269,51.1558,51.0788,51.1462,12026.0
2019-07-09 11:15:00,53.13,53.17,53.11,53.17,5293.0,51.1366,51.1751,51.1173,51.1751,5293.0
2019-07-09 11:20:00,53.18,53.18,53.16,53.18,4685.0,51.1847,51.1847,51.1654,51.1847,4685.0
2019-07-09 11:25:00,53.18,53.18,53.06,53.07,6395.0,51.1847,51.1847,51.0692,51.0788,6395.0
2019-07-09 11:30:00,53.07,53.14,53.07,53.08,2095.0,51.0788,51.1462,51.0788,51.0884,2095.0
2019-07-09 11:35:00,53.07,53.08,53.01,53.06,9171.0,51.0788,51.0884,51.0211,51.0692,9171.0
2019-07-09 11:40:00,53.07,53.08,53.01,53.01,9539.0,51.0788,51.0884,51.0211,51.0211,9539.0
2019-07-09 11:45:00,53.02,53.03,53.01,53.02,5874.0,51.0307,51.0403,51.0211,51.0307,5874.0
2019-07-09 11:50:00,53.03,53.06,52.99,53.06,16735.0,51.0403,51.0692,51.0018,51.0692,16735.0
2019-07-09 11:55:00,53.06,53.1,53.05,53.08,9695.0,51.0692,51.1077,51.0596,51.0884,9695.0
2019-07-09 12:00:00,53.06,53.14,53.06,53.13,13443.0,51.0692,51.1462,51.0692,51.1366,13443.0
2019-07-09 12:05:00,53.12,53.16,53.07,53.08,18839.0,51.1269,51.1654,51.0788,51.0884,18839.0
2019-07-09 12:10:00,53.08,53.13,53.08,53.11,5810.0,51.0884,51.1366,51.0884,51.1173,5810.0
2019-07-09 12:15:00,53.12,53.16,53.11,53.16,14202.0,51.1269,51.1654,51.1173,51.1654,14202.0
2019-07-09 12:20:00,53.16,53.16,53.11,53.11,7968.0,51.1654,51.1654,51.1173,51.1173,7968.0
2019-07-09 12:25:00,53.11,53.14,53.09,53.14,14122.0,51.1173,51.1462,51.0981,51.1462,14122.0
2019-07-09 12:30:00,53.13,53.15,53.11,53.14,8700.0,51.1366,51.1558,51.1173,51.1462,8700.0
2019-07-09 12:35:00,53.13,53.16,53.12,53.15,25656.0,51.1366,51.1654,51.1269,51.1558,25656.0
2019-07-09 12:40:00,53.16,53.18,53.15,53.17,18468.0,51.1654,51.1847,51.1558,51.1751,18468.0
2019-07-09 12:45:00,53.16,53.18,53.14,53.18,15375.0,51.1654,51.1847,51.1462,51.1847,15375.0
2019-07-09 12:50:00,53.17,53.18,53.16,53.17,8850.0,51.1751,51.1847,51.1654,51.1751,8850.0
2019-07-09 12:55:00,53.18,53.19,53.1,53.1,8403.0,51.1847,51.1943,51.1077,51.1077,8403.0
2019-07-09 13:00:00,53.11,53.12,53.08,53.09,9987.0,51.1173,51.1269,51.0884,51.0981,9987.0
2019-07-09 13:05:00,53.08,53.15,53.05,53.11,15450.0,51.0884,51.1558,51.0596,51.1173,15450.0
2019-07-09 13:10:00,53.12,53.14,53.11,53.12,9100.0,51.1269,51.1462,51.1173,51.1269,9100.0
2019-07-09 13:15:00,53.11,53.13,53.11,53.12,2330.0,51.1173,51.1366,51.1173,51.1269,2330.0
2019-07-09 13:20:00,53.12,53.14,53.12,53.12,7596.0,51.1269,51.1462,51.1269,51.1269,7596.0
2019-07-09 13:25:00,53.11,53.14,53.09,53.13,5963.0,51.1173,51.1462,51.0981,51.1366,5963.0
2019-07-09 13:30:00,53.12,53.16,53.12,53.14,7771.0,51.1269,51.1654,51.1269,51.1462,7771.0
2019-07-09 13:35:00,53.14,53.15,53.13,53.14,3347.0,51.1462,51.1558,51.1366,51.1462,3347.0
2019-07-09 13:40:00,53.15,53.15,53.14,53.14,1500.0,51.1558,51.1558,51.1462,51.1462,1500.0
2019-07-09 13:45:00,53.13,53.17,53.13,53.16,8039.0,51.1366,51.1751,51.1366,51.1654,8039.0
2019-07-09 13:50:00,53.16,53.16,53.14,53.14,1969.0,51.1654,51.1654,51.1462,51.1462,1969.0
2019-07-09 13:55:00,53.15,53.16,53.13,53.15,3100.0,51.1558,51.1654,51.1366,51.1558,3100.0
2019-07-09 14:00:00,53.15,53.19,53.1,53.11,9606.0,51.1558,51.1943,51.1077,51.1173,9606.0
2019-07-09 14:05:00,53.11,53.13,53.09,53.1,1700.0,51.1173,51.1366,51.0981,51.1077,1700.0
2019-07-09 14:10:00,53.11,53.18,53.11,53.18,8216.0,51.1173,51.1847,51.1173,51.1847,8216.0
2019-07-09 14:15:00,53.19,53.24,53.17,53.24,16022.0,51.1943,51.2424,51.1751,51.2424,16022.0
2019-07-09 14:20:00,53.24,53.24,53.21,53.21,5387.0,51.2424,51.2424,51.2136,51.2136,5387.0
2019-07-09 14:25:00,53.21,53.23,53.18,53.19,22436.0,51.2136,51.2328,51.1847,51.1943,22436.0
2019-07-09 14:30:00,53.2,53.21,53.17,53.19,7500.0,51.2039,51.2136,51.1751,51.1943,7500.0
2019-07-09 14:35:00,53.19,53.21,53.16,53.16,7820.0,51.1943,51.2136,51.1654,51.1654,7820.0
2019-07-09 14:40:00,53.16,53.18,53.15,53.17,8125.0,51.1654,51.1847,51.1558,51.1751,8125.0
2019-07-09 14:45:00,53.17,53.2,53.15,53.15,20773.0,51.1751,51.2039,51.1558,51.1558,20773.0
2019-07-09 14:50:00,53.16,53.2,53.15,53.19,4599.0,51.1654,51.2039,51.1558,51.1943,4599.0
2019-07-09 14:55:00,53.18,53.2,53.18,53.19,7868.0,51.1847,51.2039,51.1847,51.1943,7868.0
2019-07-09 15:00:00,53.18,53.22,53.17,53.22,25434.0,51.1847,51.2232,51.1751,51.2232,25434.0
2019-07-09 15:05:00,53.22,53.22,53.15,53.17,17316.0,51.2232,51.2232,51.1558,51.1751,17316.0
2019-07-09 15:10:00,53.17,53.17,53.08,53.09,30719.0,51.1751,51.1751,51.0884,51.0981,30719.0
2019-07-09 15:15:00,53.09,53.13,53.09,53.11,9587.0,51.0981,51.1366,51.0981,51.1173,9587.0
2019-07-09 15:20:00,53.11,53.11,53.02,53.03,36711.0,51.1173,51.1173,51.0307,51.0403,36711.0
2019-07-09 15:25:00,53.03,53.09,53.02,53.09,15455.0,51.0403,51.0981,51.0307,51.0981,15455.0
2019-07-09 15:30:00,53.09,53.14,53.08,53.14,16384.0,51.0981,51.1462,51.0884,51.1462,16384.0
2019-07-09 15:35:00,53.15,53.22,53.15,53.17,26103.0,51.1558,51.2232,51.1558,51.1751,26103.0
2019-07-09 15:40:00,53.18,53.24,53.18,53.22,55040.0,51.1847,51.2424,51.1847,51.2232,55040.0
2019-07-09 15:45:00,53.23,53.31,53.2,53.29,75814.0,51.2328,51.3098,51.2039,51.2905,75814.0
2019-07-09 15:50:00,53.3,53.54,53.3,53.49,144748.0,51.3002,51.5312,51.3002,51.483,144748.0
2019-07-09 15:55:00,53.48,53.52,53.39,53.39,141010.0,51.4734,51.5119,51.3868,51.3868,141010.0
2019-07-10 09:30:00,54.01,54.26,53.96,54.19,301885.0,51.9835,52.2242,51.9354,52.1568,301885.0
2019-07-10 09:35:00,54.2,54.33,54.18,54.25,100019.0,52.1664,52.2915,52.1472,52.2145,100019.0
2019-07-10 09:40:00,54.24,54.32,54.15,54.24,55769.0,52.2049,52.2819,52.1183,52.2049,55769.0
2019-07-10 09:45:00,54.25,54.52,54.25,54.5,125939.0,52.2145,52.4744,52.2145,52.4551,125939.0
2019-07-10 09:50:00,54.5,54.69,54.47,54.66,137618.0,52.4551,52.638,52.4263,52.6091,137618.0
2019-07-10 09:55:00,54.64,54.65,54.47,54.56,112668.0,52.5899,52.5995,52.4263,52.5129,112668.0
2019-07-10 10:00:00,54.57,54.61,54.48,54.49,72332.0,52.5225,52.561,52.4359,52.4455,72332.0
2019-07-10 10:05:00,54.48,54.49,54.39,54.41,97526.0,52.4359,52.4455,52.3493,52.3685,97526.0
2019-07-10 10:10:00,54.41,54.42,54.34,54.4,68741.0,52.3685,52.3782,52.3012,52.3589,68741.0
2019-07-10 10:15:00,54.4,54.44,54.32,54.39,41151.0,52.3589,52.3974,52.2819,52.3493,41151.0
2019-07-10 10:20:00,54.39,54.44,54.25,54.27,92009.0,52.3493,52.3974,52.2145,52.2338,92009.0
2019-07-10 10:25:00,54.28,54.31,54.12,54.15,73147.0,52.2434,52.2723,52.0894,52.1183,73147.0
2019-07-10 10:30:00,54.15,54.25,54.13,54.21,69511.0,52.1183,52.2145,52.099,52.176,69511.0
2019-07-10 10:35:00,54.22,54.24,54.1,54.23,48125.0,52.1857,52.2049,52.0702,52.1953,48125.0
2019-07-10 10:40:00,54.22,54.23,54.1,54.23,68090.0,52.1857,52.1953,52.0702,52.1953,68090.0
2019-07-10 10:45:00,54.23,54.38,54.19,54.27,108217.0,52.1953,52.3397,52.1568,52.2338,108217.0
2019-07-10 10:50:00,54.25,54.25,54.05,54.05,65600.0,52.2145,52.2145,52.022,52.022,65600.0
2019-07-10 10:55:00,54.04,54.14,53.97,53.98,75587.0,52.0124,52.1087,51.945,51.9547,75587.0
2019-07-10 11:00:00,53.96,54.05,53.93,53.99,68518.0,51.9354,52.022,51.9065,51.9643,68518.0
2019-07-10 11:05:00,53.98,53.98,53.81,53.82,43169.0,51.9547,51.9547,51.791,51.8007,43169.0
2019-07-10 11:10:00,53.82,53.88,53.78,53.87,61646.0,51.8007,51.8584,51.7622,51.8488,61646.0
2019-07-10 11:15:00,53.86,53.91,53.69,53.72,44342.0,51.8392,51.8873,51.6755,51.7044,44342.0
2019-07-10 11:20:00,53.73,53.86,53.69,53.79,58300.0,51.714,51.8392,51.6755,51.7718,58300.0
2019-07-10 11:25:00,53.75,53.89,53.73,53.82,43999.0,51.7333,51.868,51.714,51.8007,43999.0
2019-07-10 11:30:00,53.82,53.98,53.8,53.97,54586.0,51.8007,51.9547,51.7814,51.945,54586.0
2019-07-10 11:35:00,53.98,54.0,53.91,53.96,33873.0,51.9547,51.9739,51.8873,51.9354,33873.0
2019-07-10 11:40:00,53.94,53.96,53.92,53.96,12037.0,51.9162,51.9354,51.8969,51.9354,12037.0
2019-07-10 11:45:00,53.97,54.1,53.94,54.06,42388.0,51.945,52.0702,51.9162,52.0317,42388.0
2019-07-10 11:50:00,54.06,54.17,54.06,54.15,74061.0,52.0317,52.1375,52.0317,52.1183,74061.0
2019-07-10 11:55:00,54.15,54.17,54.11,54.13,22151.0,52.1183,52.1375,52.0798,52.099,22151.0
2019-07-10 12:00:00,54.15,54.17,54.11,54.12,28995.0,52.1183,52.1375,52.0798,52.0894,28995.0
2019-07-10 12:05:00,54.14,54.21,54.11,54.16,24124.0,52.1087,52.176,52.0798,52.1279,24124.0
2019-07-10 12:10:00,54.15,54.15,54.1,54.12,34219.0,52.1183,52.1183,52.0702,52.0894,34219.0
2019-07-10 12:15:00,54.11,54.14,54.09,54.1,20958.0,52.0798,52.1087,52.0605,52.0702,20958.0
2019-07-10 12:20:00,54.11,54.11,54.0,54.01,31934.0,52.0798,52.0798,51.9739,51.9835,31934.0
2019-07-10 12:25:00,54.0,54.06,53.98,54.06,19407.0,51.9739,52.0317,51.9547,52.0317,19407.0
2019-07-10 12:30:00,54.08,54.16,54.07,54.15,19054.0,52.0509,52.1279,52.0413,52.1183,19054.0
2019-07-10 12:35:00,54.16,54.17,54.1,54.12,22517.0,52.1279,52.1375,52.0702,52.0894,22517.0
2019-07-10 12:40:00,54.11,54.18,54.1,54.18,14401.0,52.0798,52.1472,52.0702,52.1472,14401.0
2019-07-10 12:45:00,54.18,54.18,54.09,54.17,15493.0,52.1472,52.1472,52.0605,52.1375,15493.0
2019-07-10 12:50:00,54.17,54.21,54.14,54.14,12950.0,52.1375,52.176,52.1087,52.1087,12950.0
2019-07-10 12:55:00,54.14,54.22,54.12,54.22,24159.0,52.1087,52.1857,52.0894,52.1857,24159.0
2019-07-10 13:00:00,54.22,54.26,54.2,54.21,21160.0,52.1857,52.2242,52.1664,52.176,21160.0
2019-07-10 13:05:00,54.18,54.24,54.18,54.22,8956.0,52.1472,52.2049,52.1472,52.1857,8956.0
2019-07-10 13:10:00,54.22,54.24,54.2,54.23,12096.0,52.1857,52.2049,52.1664,52.1953,12096.0
2019-07-10 13:15:00,54.23,54.24,54.2,54.23,11179.0,52.1953,52.2049,52.1664,52.1953,11179.0
2019-07-10 13:20:00,54.24,54.28,54.23,54.25,13835.0,52.2049,52.2434,52.1953,52.2145,13835.0
2019-07-10 13:25:00,54.25,54.27,54.23,54.23,23902.0,52.2145,52.2338,52.1953,52.1953,23902.0
2019-07-10 13:30:00,54.23,54.28,54.22,54.26,11492.0,52.1953,52.2434,52.1857,52.2242,11492.0
2019-07-10 13:35:00,54.27,54.31,54.27,54.3,17569.0,52.2338,52.2723,52.2338,52.2627,17569.0
2019-07-10 13:40:00,54.31,54.39,54.31,54.39,28804.0,52.2723,52.3493,52.2723,52.3493,28804.0
2019-07-10 13:45:00,54.38,54.39,54.32,54.33,22725.0,52.3397,52.3493,52.2819,52.2915,22725.0
2019-07-10 13:50:00,54.33,54.36,54.32,54.35,8549.0,52.2915,52.3204,52.2819,52.3108,8549.0
2019-07-10 13:55:00,54.34,54.35,54.28,54.28,14137.0,52.3012,52.3108,52.2434,52.2434,14137.0
2019-07-10 14:00:00,54.31,54.48,54.31,54.35,62416.0,52.2723,52.4359,52.2723,52.3108,62416.0
2019-07-10 14:05:00,54.36,54.36,54.2,54.2,35140.0,52.3204,52.3204,52.1664,52.1664,35140.0
2019-07-10 14:10:00,54.24,54.32,54.18,54.19,26274.0,52.2049,52.2819,52.1472,52.1568,26274.0
2019-07-10 14:15:00,54.18,54.18,54.09,54.1,37702.0,52.1472,52.1472,52.0605,52.0702,37702.0
2019-07-10 14:20:00,54.1,54.16,54.06,54.08,28527.0,52.0702,52.1279,52.0317,52.0509,28527.0
2019-07-10 14:25:00,54.08,54.13,54.02,54.02,35493.0,52.0509,52.099,51.9932,51.9932,35493.0
2019-07-10 14:30:00,54.04,54.14,54.02,54.12,46597.0,52.0124,52.1087,51.9932,52.0894,46597.0
2019-07-10 14:35:00,54.11,54.14,54.06,54.07,18207.0,52.0798,52.1087,52.0317,52.0413,18207.0
2019-07-10 14:40:00,54.07,54.11,54.05,54.08,8101.0,52.0413,52.0798,52.022,52.0509,8101.0
2019-07-10 14:45:00,54.08,54.08,53.97,54.0,16823.0,52.0509,52.0509,51.945,51.9739,16823.0
2019-07-10 14:50:00,54.01,54.07,53.98,54.06,23487.0,51.9835,52.0413,51.9547,52.0317,23487.0
2019-07-10 14:55:00,54.07,54.12,54.07,54.11,22175.0,52.0413,52.0894,52.0413,52.0798,22175.0
2019-07-10 15:00:00,54.1,54.14,54.02,54.04,18563.0,52.0702,52.1087,51.9932,52.0124,18563.0
2019-07-10 15:05:00,54.05,54.1,53.99,54.07,24776.0,52.022,52.0702,51.9643,52.0413,24776.0
2019-07-10 15:10:00,54.1,54.14,54.09,54.1,17992.0,52.0702,52.1087,52.0605,52.0702,17992.0
2019-07-10 15:15:00,54.1,54.13,54.0,54.03,27058.0,52.0702,52.099,51.9739,52.0028,27058.0
2019-07-10 15:20:00,54.01,54.04,53.95,54.0,23385.0,51.9835,52.0124,51.9258,51.9739,23385.0
2019-07-10 15:25:00,54.0,54.1,54.0,54.05,40521.0,51.9739,52.0702,51.9739,52.022,40521.0
2019-07-10 15:30:00,54.04,54.2,54.04,54.2,35544.0,52.0124,52.1664,52.0124,52.1664,35544.0
2019-07-10 15:35:00,54.2,54.2,54.08,54.1,21452.0,52.1664,52.1664,52.0509,52.0702,21452.0
2019-07-10 15:40:00,54.1,54.14,54.05,54.13,23376.0,52.0702,52.1087,52.022,52.099,23376.0
2019-07-10 15:45:00,54.13,54.13,54.06,54.1,44347.0,52.099,52.099,52.0317,52.0702,44347.0
2019-07-10 15:50:00,54.09,54.2,54.07,54.16,110853.0,52.0605,52.1664,52.0413,52.1279,110853.0
2019-07-10 15:55:00,54.16,54.24,54.08,54.15,168529.0,52.1279,52.2049,52.0509,52.1183,168529.0
2019-07-11 09:30:00,54.53,54.53,54.35,54.46,226513.0,52.484,52.484,52.3108,52.4166,226513.0
2019-07-11 09:35:00,54.45,54.55,54.4,54.53,119389.0,52.407,52.5033,52.3589,52.484,119389.0
2019-07-11 09:40:00,54.52,54.53,54.41,54.53,84631.0,52.4744,52.484,52.3685,52.484,84631.0
2019-07-11 09:45:00,54.53,54.66,54.49,54.54,144963.0,52.484,52.6091,52.4455,52.4936,144963.0
2019-07-11 09:50:00,54.52,54.6,54.48,54.48,74896.0,52.4744,52.5514,52.4359,52.4359,74896.0
2019-07-11 09:55:00,54.48,54.54,54.46,54.49,35190.0,52.4359,52.4936,52.4166,52.4455,35190.0
2019-07-11 10:00:00,54.5,54.58,54.36,54.36,103827.0,52.4551,52.5321,52.3204,52.3204,103827.0
2019-07-11 10:05:00,54.37,54.39,54.3,54.37,132520.0,52.33,52.3493,52.2627,52.33,132520.0
2019-07-11 10:10:00,54.35,54.38,54.25,54.35,59347.0,52.3108,52.3397,52.2145,52.3108,59347.0
2019-07-11 10:15:00,54.34,54.35,54.27,54.28,42773.0,52.3012,52.3108,52.2338,52.2434,42773.0
2019-07-11 10:20:00,54.25,54.33,54.22,54.3,53629.0,52.2145,52.2915,52.1857,52.2627,53629.0
2019-07-11 10:25:00,54.3,54.32,54.23,54.26,49135.0,52.2627,52.2819,52.1953,52.2242,49135.0
2019-07-11 10:30:00,54.27,54.27,54.12,54.14,57740.0,52.2338,52.2338,52.0894,52.1087,57740.0
2019-07-11 10:35:00,54.14,54.21,54.13,54.15,44168.0,52.1087,52.176,52.099,52.1183,44168.0
2019-07-11 10:40:00,54.15,54.18,54.08,54.11,39526.0,52.1183,52.1472,52.0509,52.0798,39526.0
2019-07-11 10:45:00,54.11,54.16,54.07,54.16,21860.0,52.0798,52.1279,52.0413,52.1279,21860.0
2019-07-11 10:50:00,54.15,54.3,54.14,54.3,47385.0,52.1183,52.2627,52.1087,52.2627,47385.0
2019-07-11 10:55:00,54.29,54.29,54.17,54.23,18392.0,52.253,52.253,52.1375,52.1953,18392.0
2019-07-11 11:00:00,54.19,54.27,54.17,54.23,32720.0,52.1568,52.2338,52.1375,52.1953,32720.0
2019-07-11 11:05:00,54.23,54.32,54.23,54.3,34146.0,52.1953,52.2819,52.1953,52.2627,34146.0
2019-07-11 11:10:00,54.3,54.46,54.29,54.42,85077.0,52.2627,52.4166,52.253,52.3782,85077.0
2019-07-11 11:15:00,54.41,54.52,54.4,54.49,48205.0,52.3685,52.4744,52.3589,52.4455,48205.0
2019-07-11 11:20:00,54.49,54.52,54.48,54.51,12208.0,52.4455,52.4744,52.4359,52.4648,12208.0
2019-07-11 11:25:00,54.51,54.54,54.49,54.49,12898.0,52.4648,52.4936,52.4455,52.4455,12898.0
2019-07-11 11:30:00,54.51,54.55,54.47,54.54,35480.0,52.4648,52.5033,52.4263,52.4936,35480.0
2019-07-11 11:35:00,54.54,54.58,54.5,54.54,32910.0,52.4936,52.5321,52.4551,52.4936,32910.0
2019-07-11 11:40:00,54.54,54.55,54.47,54.54,17110.0,52.4936,52.5033,52.4263,52.4936,17110.0
2019-07-11 11:45:00,54.54,54.57,54.52,54.56,30193.0,52.4936,52.5225,52.4744,52.5129,30193.0
2019-07-11 11:50:00,54.55,54.59,54.54,54.58,13390.0,52.5033,52.5418,52.4936,52.5321,13390.0
2019-07-11 11:55:00,54.58,54.61,54.56,54.57,22541.0,52.5321,52.561,52.5129,52.5225,22541.0
2019-07-11 12:00:00,54.56,54.61,54.56,54.58,10974.0,52.5129,52.561,52.5129,52.5321,10974.0
2019-07-11 12:05:00,54.59,54.62,54.56,54.57,14961.0,52.5418,52.5706,52.5129,52.5225,14961.0
2019-07-11 12:10:00,54.56,54.56,54.49,54.54,23445.0,52.5129,52.5129,52.4455,52.4936,23445.0
2019-07-11 12:15:00,54.51,54.53,54.49,54.5,10853.0,52.4648,52.484,52.4455,52.4551,10853.0
2019-07-11 12:20:00,54.49,54.54,54.49,54.53,5697.0,52.4455,52.4936,52.4455,52.484,5697.0
2019-07-11 12:25:00,54.52,54.54,54.47,54.51,13473.0,52.4744,52.4936,52.4263,52.4648,13473.0
2019-07-11 12:30:00,54.51,54.53,54.44,54.46,13757.0,52.4648,52.484,52.3974,52.4166,13757.0
2019-07-11 12:35:00,54.47,54.5,54.47,54.48,5611.0,52.4263,52.4551,52.4263,52.4359,5611.0
2019-07-11 12:40:00,54.48,54.52,54.48,54.51,10563.0,52.4359,52.4744,52.4359,52.4648,10563.0
2019-07-11 12:45:00,54.53,54.53,54.51,54.51,6143.0,52.484,52.484,52.4648,52.4648,6143.0
2019-07-11 12:50:00,54.52,54.53,54.47,54.52,35361.0,52.4744,52.484,52.4263,52.4744,35361.0
2019-07-11 12:55:00,54.52,54.53,54.51,54.51,6876.0,52.4744,52.484,52.4648,52.4648,6876.0
2019-07-11 13:00:00,54.51,54.53,54.44,54.46,29406.0,52.4648,52.484,52.3974,52.4166,29406.0
2019-07-11 13:05:00,54.47,54.47,54.33,54.34,43331.0,52.4263,52.4263,52.2915,52.3012,43331.0
2019-07-11 13:10:00,54.34,54.43,54.34,54.43,18588.0,52.3012,52.3878,52.3012,52.3878,18588.0
2019-07-11 13:15:00,54.43,54.43,54.36,54.37,10934.0,52.3878,52.3878,52.3204,52.33,10934.0
2019-07-11 13:20:00,54.37,54.38,54.32,54.33,11728.0,52.33,52.3397,52.2819,52.2915,11728.0
2019-07-11 13:25:00,54.33,54.36,54.17,54.19,44581.0,52.2915,52.3204,52.1375,52.1568,44581.0
2019-07-11 13:30:00,54.18,54.23,54.12,54.15,79133.0,52.1472,52.1953,52.0894,52.1183,79133.0
2019-07-11 13:35:00,54.12,54.15,53.96,54.11,170432.0,52.0894,52.1183,51.9354,52.0798,170432.0
2019-07-11 13:40:00,54.12,54.15,53.98,54.03,37343.0,52.0894,52.1183,51.9547,52.0028,37343.0
2019-07-11 13:45:00,54.04,54.04,53.94,54.04,40454.0,52.0124,52.0124,51.9162,52.0124,40454.0
2019-07-11 13:50:00,54.04,54.08,54.0,54.08,33721.0,52.0124,52.0509,51.9739,52.0509,33721.0
2019-07-11 13:55:00,54.08,54.12,54.05,54.05,23766.0,52.0509,52.0894,52.022,52.022,23766.0
2019-07-11 14:00:00,54.06,54.11,54.01,54.09,20680.0,52.0317,52.0798,51.9835,52.0605,20680.0
2019-07-11 14:05:00,54.1,54.11,54.01,54.04,17723.0,52.0702,52.0798,51.9835,52.0124,17723.0
2019-07-11 14:10:00,54.04,54.06,53.98,54.04,12045.0,52.0124,52.0317,51.9547,52.0124,12045.0
2019-07-11 14:15:00,54.03,54.03,53.92,53.93,29807.0,52.0028,52.0028,51.8969,51.9065,29807.0
2019-07-11 14:20:00,53.94,53.98,53.9,53.96,27947.0,51.9162,51.9547,51.8777,51.9354,27947.0
2019-07-11 14:25:00,53.96,54.0,53.95,54.0,25782.0,51.9354,51.9739,51.9258,51.9739,25782.0
2019-07-11 14:30:00,54.0,54.13,53.98,54.13,78599.0,51.9739,52.099,51.9547,52.099,78599.0
2019-07-11 14:35:00,54.12,54.19,54.1,54.15,46361.0,52.0894,52.1568,52.0702,52.1183,46361.0
2019-07-11 14:40:00,54.16,54.23,54.16,54.23,34166.0,52.1279,52.1953,52.1279,52.1953,34166.0
2019-07-11 14:45:00,54.22,54.24,54.17,54.17,16883.0,52.1857,52.2049,52.1375,52.1375,16883.0
2019-07-11 14:50:00,54.18,54.21,54.17,54.19,12080.0,52.1472,52.176,52.1375,52.1568,12080.0
2019-07-11 14:55:00,54.18,54.24,54.18,54.21,16860.0,52.1472,52.2049,52.1472,52.176,16860.0
2019-07-11 15:00:00,54.21,54.24,54.18,54.22,16117.0,52.176,52.2049,52.1472,52.1857,16117.0
2019-07-11 15:05:00,54.23,54.26,54.21,54.23,16502.0,52.1953,52.2242,52.176,52.1953,16502.0
2019-07-11 15:10:00,54.23,54.24,54.19,54.21,15786.0,52.1953,52.2049,52.1568,52.176,15786.0
2019-07-11 15:15:00,54.22,54.25,54.22,54.24,10621.0,52.1857,52.2145,52.1857,52.2049,10621.0
2019-07-11 15:20:00,54.24,54.25,54.19,54.21,13267.0,52.2049,52.2145,52.1568,52.176,13267.0
2019-07-11 15:25:00,54.21,54.24,54.2,54.2,19672.0,52.176,52.2049,52.1664,52.1664,19672.0
2019-07-11 15:30:00,54.2,54.26,54.2,54.25,43715.0,52.1664,52.2242,52.1664,52.2145,43715.0
2019-07-11 15:35:00,54.23,54.26,54.22,54.25,9787.0,52.1953,52.2242,52.1857,52.2145,9787.0
2019-07-11 15:40:00,54.24,54.27,54.2,54.27,8639.0,52.2049,52.2338,52.1664,52.2338,8639.0
2019-07-11 15:45:00,54.27,54.4,54.27,54.4,62332.0,52.2338,52.3589,52.2338,52.3589,62332.0
2019-07-11 15:50:00,54.4,54.48,54.34,54.42,105973.0,52.3589,52.4359,52.3012,52.3782,105973.0
2019-07-11 15:55:00,54.44,54.5,54.39,54.48,180962.0,52.3974,52.4551,52.3493,52.4359,180962.0
2019-07-12 09:30:00,54.77,54.77,54.71,54.72,108309.0,52.715,52.715,52.6573,52.6669,108309.0
2019-07-12 09:35:00,54.71,54.83,54.65,54.79,56386.0,52.6573,52.7728,52.5995,52.7343,56386.0
2019-07-12 09:40:00,54.81,54.84,54.69,54.72,32289.0,52.7535,52.7824,52.638,52.6669,32289.0
2019-07-12 09:45:00,54.72,54.84,54.72,54.81,34427.0,52.6669,52.7824,52.6669,52.7535,34427.0
2019-07-12 09:50:00,54.82,54.83,54.77,54.79,42949.0,52.7631,52.7728,52.715,52.7343,42949.0
2019-07-12 09:55:00,54.8,54.8,54.71,54.72,29607.0,52.7439,52.7439,52.6573,52.6669,29607.0
2019-07-12 10:00:00,54.72,54.76,54.71,54.76,26860.0,52.6669,52.7054,52.6573,52.7054,26860.0
2019-07-12 10:05:00,54.76,54.85,54.74,54.78,24713.0,52.7054,52.792,52.6861,52.7246,24713.0
2019-07-12 10:10:00,54.78,54.78,54.69,54.73,37417.0,52.7246,52.7246,52.638,52.6765,37417.0
2019-07-12 10:15:00,54.74,54.76,54.67,54.72,12426.0,52.6861,52.7054,52.6188,52.6669,12426.0
2019-07-12 10:20:00,54.72,54.77,54.68,54.72,28709.0,52.6669,52.715,52.6284,52.6669,28709.0
2019-07-12 10:25:00,54.69,54.74,54.63,54.74,21827.0,52.638,52.6861,52.5803,52.6861,21827.0
2019-07-12 10:30:00,54.74,54.77,54.71,54.71,12553.0,52.6861,52.715,52.6573,52.6573,12553.0
2019-07-12 10:35:00,54.7,54.74,54.63,54.66,16360.0,52.6476,52.6861,52.5803,52.6091,16360.0
2019-07-12 10:40:00,54.65,54.7,54.58,54.58,11414.0,52.5995,52.6476,52.5321,52.5321,11414.0
2019-07-12 10:45:00,54.58,54.68,54.58,54.68,18094.0,52.5321,52.6284,52.5321,52.6284,18094.0
2019-07-12 10:50:00,54.68,54.7,54.64,54.65,11743.0,52.6284,52.6476,52.5899,52.5995,11743.0
2019-07-12 10:55:00,54.65,54.66,54.59,54.65,13958.0,52.5995,52.6091,52.5418,52.5995,13958.0
2019-07-12 11:00:00,54.63,54.68,54.59,54.65,28091.0,52.5803,52.6284,52.5418,52.5995,28091.0
2019-07-12 11:05:00,54.64,54.7,54.64,54.69,25757.0,52.5899,52.6476,52.5899,52.638,25757.0
2019-07-12 11:10:00,54.69,54.75,54.67,54.74,14400.0,52.638,52.6958,52.6188,52.6861,14400.0
2019-07-12 11:15:00,54.75,54.82,54.74,54.82,66097.0,52.6958,52.7631,52.6861,52.7631,66097.0
2019-07-12 11:20:00,54.82,54.83,54.78,54.82,16946.0,52.7631,52.7728,52.7246,52.7631,16946.0
2019-07-12 11:25:00,54.83,54.85,54.8,54.85,13491.0,52.7728,52.792,52.7439,52.792,13491.0
2019-07-12 11:30:00,54.85,54.87,54.82,54.85,23497.0,52.792,52.8113,52.7631,52.792,23497.0
2019-07-12 11:35:00,54.84,54.86,54.82,54.83,14535.0,52.7824,52.8016,52.7631,52.7728,14535.0
2019-07-12 11:40:00,54.82,54.86,54.75,54.76,33669.0,52.7631,52.8016,52.6958,52.7054,33669.0
2019-07-12 11:45:00,54.77,54.81,54.76,54.8,33664.0,52.715,52.7535,52.7054,52.7439,33664.0
2019-07-12 11:50:00,54.79,54.81,54.77,54.78,13249.0,52.7343,52.7535,52.715,52.7246,13249.0
2019-07-12 11:55:00,54.8,54.84,54.79,54.84,33416.0,52.7439,52.7824,52.7343,52.7824,33416.0
2019-07-12 12:00:00,54.83,54.87,54.82,54.85,17305.0,52.7728,52.8113,52.7631,52.792,17305.0
2019-07-12 12:05:00,54.85,54.86,54.81,54.83,13955.0,52.792,52.8016,52.7535,52.7728,13955.0
2019-07-12 12:10:00,54.83,54.83,54.77,54.79,10871.0,52.7728,52.7728,52.715,52.7343,10871.0
2019-07-12 12:15:00,54.79,54.81,54.78,54.79,27625.0,52.7343,52.7535,52.7246,52.7343,27625.0
2019-07-12 12:20:00,54.8,54.81,54.79,54.79,6950.0,52.7439,52.7535,52.7343,52.7343,6950.0
2019-07-12 12:25:00,54.78,54.8,54.78,54.8,4950.0,52.7246,52.7439,52.7246,52.7439,4950.0
2019-07-12 12:30:00,54.79,54.8,54.74,54.77,10362.0,52.7343,52.7439,52.6861,52.715,10362.0
2019-07-12 12:35:00,54.78,54.88,54.78,54.87,14487.0,52.7246,52.8209,52.7246,52.8113,14487.0
2019-07-12 12:40:00,54.88,54.89,54.8,54.83,25887.0,52.8209,52.8305,52.7439,52.7728,25887.0
2019-07-12 12:45:00,54.85,54.88,54.83,54.88,10237.0,52.792,52.8209,52.7728,52.8209,10237.0
2019-07-12 12:50:00,54.89,54.9,54.87,54.88,15683.0,52.8305,52.8401,52.8113,52.8209,15683.0
2019-07-12 12:55:00,54.87,54.91,54.86,54.9,17771.0,52.8113,52.8498,52.8016,52.8401,17771.0
2019-07-12 13:00:00,54.9,54.92,54.87,54.9,20232.0,52.8401,52.8594,52.8113,52.8401,20232.0
2019-07-12 13:05:00,54.89,54.9,54.88,54.88,4163.0,52.8305,52.8401,52.8209,52.8209,4163.0
2019-07-12 13:10:00,54.89,54.9,54.86,54.88,12520.0,52.8305,52.8401,52.8016,52.8209,12520.0
2019-07-12 13:15:00,54.88,54.89,54.85,54.85,3860.0,52.8209,52.8305,52.792,52.792,3860.0
2019-07-12 13:20:00,54.85,54.88,54.85,54.88,2595.0,52.792,52.8209,52.792,52.8209,2595.0
2019-07-12 13:25:00,54.89,54.9,54.88,54.88,5858.0,52.8305,52.8401,52.8209,52.8209,5858.0
2019-07-12 13:30:00,54.88,54.89,54.86,54.87,4800.0,52.8209,52.8305,52.8016,52.8113,4800.0
2019-07-12 13:35:00,54.87,54.89,54.86,54.86,6824.0,52.8113,52.8305,52.8016,52.8016,6824.0
2019-07-12 13:40:00,54.85,54.85,54.83,54.83,13286.0,52.792,52.792,52.7728,52.7728,13286.0
2019-07-12 13:45:00,54.83,54.84,54.81,54.82,10123.0,52.7728,52.7824,52.7535,52.7631,10123.0
2019-07-12 13:50:00,54.83,54.84,54.81,54.84,6488.0,52.7728,52.7824,52.7535,52.7824,6488.0
2019-07-12 13:55:00,54.84,54.86,54.83,54.84,9256.0,52.7824,52.8016,52.7728,52.7824,9256.0
2019-07-12 14:00:00,54.84,54.88,54.84,54.86,8588.0,52.7824,52.8209,52.7824,52.8016,8588.0
2019-07-12 14:05:00,54.85,54.89,54.85,54.89,5969.0,52.792,52.8305,52.792,52.8305,5969.0
2019-07-12 14:10:00,54.9,54.91,54.88,54.91,18130.0,52.8401,52.8498,52.8209,52.8498,18130.0
2019-07-12 14:15:00,54.91,54.94,54.91,54.93,10426.0,52.8498,52.8786,52.8498,52.869,10426.0
2019-07-12 14:20:00,54.92,54.96,54.92,54.94,14129.0,52.8594,52.8979,52.8594,52.8786,14129.0
2019-07-12 14:25:00,54.93,54.95,54.91,54.93,5524.0,52.869,52.8883,52.8498,52.869,5524.0
2019-07-12 14:30:00,54.92,55.0,54.92,55.0,58430.0,52.8594,52.9364,52.8594,52.9364,58430.0
2019-07-12 14:35:00,55.0,55.04,54.98,55.03,85674.0,52.9364,52.9749,52.9171,52.9653,85674.0
2019-07-12 14:40:00,55.03,55.03,54.96,54.97,18802.0,52.9653,52.9653,52.8979,52.9075,18802.0
2019-07-12 14:45:00,54.97,55.02,54.96,55.0,8046.0,52.9075,52.9556,52.8979,52.9364,8046.0
2019-07-12 14:50:00,55.01,55.02,55.0,55.01,14277.0,52.946,52.9556,52.9364,52.946,14277.0
2019-07-12 14:55:00,55.01,55.04,55.0,55.02,9373.0,52.946,52.9749,52.9364,52.9556,9373.0
2019-07-12 15:00:00,55.03,55.06,54.98,54.98,24909.0,52.9653,52.9941,52.9171,52.9171,24909.0
2019-07-12 15:05:00,55.0,55.02,54.98,55.01,5673.0,52.9364,52.9556,52.9171,52.946,5673.0
2019-07-12 15:10:00,54.99,55.0,54.94,54.96,11649.0,52.9268,52.9364,52.8786,52.8979,11649.0
2019-07-12 15:15:00,54.95,55.02,54.95,55.0,15295.0,52.8883,52.9556,52.8883,52.9364,15295.0
2019-07-12 15:20:00,55.01,55.07,55.01,55.05,23066.0,52.946,53.0038,52.946,52.9845,23066.0
2019-07-12 15:25:00,55.06,55.06,55.0,55.01,27032.0,52.9941,52.9941,52.9364,52.946,27032.0
2019-07-12 15:30:00,55.03,55.06,55.03,55.06,44385.0,52.9653,52.9941,52.9653,52.9941,44385.0
2019-07-12 15:35:00,55.07,55.12,55.07,55.1,55147.0,53.0038,53.0519,53.0038,53.0326,55147.0
2019-07-12 15:40:00,55.12,55.14,55.09,55.12,40288.0,53.0519,53.0711,53.023,53.0519,40288.0
2019-07-12 15:45:00,55.1,55.11,55.08,55.11,78071.0,53.0326,53.0423,53.0134,53.0423,78071.0
2019-07-12 15:50:00,55.1,55.17,55.06,55.16,94580.0,53.0326,53.1,52.9941,53.0904,94580.0
2019-07-12 15:55:00,55.16,55.23,55.16,55.2,159428.0,53.0904,53.1578,53.0904,53.1289,159428.0
2019-07-15 09:30:00,55.46,55.46,55.19,55.2,119238.0,53.3791,53.3791,53.1193,53.1289,119238.0
2019-07-15 09:35:00,55.18,55.22,55.11,55.16,89914.0,53.1096,53.1481,53.0423,53.0904,89914.0
2019-07-15 09:40:00,55.15,55.25,55.14,55.21,64023.0,53.0808,53.177,53.0711,53.1385,64023.0
2019-07-15 09:45:00,55.22,55.22,55.07,55.09,56113.0,53.1481,53.1481,53.0038,53.023,56113.0
2019-07-15 09:50:00,55.1,55.12,55.06,55.12,22585.0,53.0326,53.0519,52.9941,53.0519,22585.0
2019-07-15 09:55:00,55.16,55.16,55.11,55.15,30653.0,53.0904,53.0904,53.0423,53.0808,30653.0
2019-07-15 10:00:00,55.15,55.2,55.12,55.16,30348.0,53.0808,53.1289,53.0519,53.0904,30348.0
2019-07-15 10:05:00,55.16,55.18,55.12,55.16,25304.0,53.0904,53.1096,53.0519,53.0904,25304.0
2019-07-15 10:10:00,55.14,55.17,55.07,55.12,15365.0,53.0711,53.1,53.0038,53.0519,15365.0
2019-07-15 10:15:00,55.12,55.19,55.12,55.18,9157.0,53.0519,53.1193,53.0519,53.1096,9157.0
2019-07-15 10:20:00,55.18,55.28,55.17,55.24,30171.0,53.1096,53.2059,53.1,53.1674,30171.0
2019-07-15 10:25:00,55.25,55.25,55.18,55.22,35802.0,53.177,53.177,53.1096,53.1481,35802.0
2019-07-15 10:30:00,55.23,55.29,55.23,55.25,18136.0,53.1578,53.2155,53.1578,53.177,18136.0
2019-07-15 10:35:00,55.22,55.24,55.14,55.14,9496.0,53.1481,53.1674,53.0711,53.0711,9496.0
2019-07-15 10:40:00,55.16,55.18,55.12,55.14,30441.0,53.0904,53.1096,53.0519,53.0711,30441.0
2019-07-15 10:45:00,55.12,55.12,55.05,55.11,20668.0,53.0519,53.0519,52.9845,53.0423,20668.0
2019-07-15 10:50:00,55.14,55.22,55.14,55.21,5570.0,53.0711,53.1481,53.0711,53.1385,5570.0
2019-07-15 10:55:00,55.2,55.23,55.2,55.2,12555.0,53.1289,53.1578,53.1289,53.1289,12555.0
2019-07-15 11:00:00,55.21,55.23,55.16,55.16,68564.0,53.1385,53.1578,53.0904,53.0904,68564.0
2019-07-15 11:05:00,55.17,55.18,55.14,55.17,8315.0,53.1,53.1096,53.0711,53.1,8315.0
2019-07-15 11:10:00,55.17,55.18,55.14,55.16,15310.0,53.1,53.1096,53.0711,53.0904,15310.0
2019-07-15 11:15:00,55.16,55.25,55.16,55.23,8932.0,53.0904,53.177,53.0904,53.1578,8932.0
2019-07-15 11:20:00,55.22,55.25,55.21,55.21,14145.0,53.1481,53.177,53.1385,53.1385,14145.0
2019-07-15 11:25:00,55.21,55.23,55.14,55.15,9870.0,53.1385,53.1578,53.0711,53.0808,9870.0
2019-07-15 11:30:00,55.15,55.15,55.03,55.06,33037.0,53.0808,53.0808,52.9653,52.9941,33037.0
2019-07-15 11:35:00,55.06,55.12,55.06,55.12,43182.0,52.9941,53.0519,52.9941,53.0519,43182.0
2019-07-15 11:40:00,55.12,55.14,55.11,55.11,14060.0,53.0519,53.0711,53.0423,53.0423,14060.0
2019-07-15 11:45:00,55.11,55.11,55.07,55.08,7629.0,53.0423,53.0423,53.0038,53.0134,7629.0
2019-07-15 11:50:00,55.07,55.09,55.06,55.08,7250.0,53.0038,53.023,52.9941,53.0134,7250.0
2019-07-15 11:55:00,55.08,55.08,55.04,55.05,3899.0,53.0134,53.0134,52.9749,52.9845,3899.0
2019-07-15 12:00:00,55.06,55.08,55.05,55.08,10617.0,52.9941,53.0134,52.9845,53.0134,10617.0
2019-07-15 12:05:00,55.08,55.08,55.01,55.02,16229.0,53.0134,53.0134,52.946,52.9556,16229.0
2019-07-15 12:10:00,55.02,55.04,55.0,55.02,41894.0,52.9556,52.9749,52.9364,52.9556,41894.0
2019-07-15 12:15:00,55.03,55.07,55.03,55.05,8758.0,52.9653,53.0038,52.9653,52.9845,8758.0
2019-07-15 12:20:00,55.05,55.09,55.04,55.05,17287.0,52.9845,53.023,52.9749,52.9845,17287.0
2019-07-15 12:25:00,55.05,55.09,55.04,55.04,7346.0,52.9845,53.023,52.9749,52.9749,7346.0
2019-07-15 12:30:00,55.04,55.06,55.03,55.04,3684.0,52.9749,52.9941,52.9653,52.9749,3684.0
2019-07-15 12:35:00,55.05,55.06,55.03,55.03,5113.0,52.9845,52.9941,52.9653,52.9653,5113.0
2019-07-15 12:40:00,55.03,55.04,55.0,55.01,7755.0,52.9653,52.9749,52.9364,52.946,7755.0
2019-07-15 12:45:00,55.0,55.0,54.96,54.98,8965.0,52.9364,52.9364,52.8979,52.9171,8965.0
2019-07-15 12:50:00,54.99,55.0,54.95,54.97,11231.0,52.9268,52.9364,52.8883,52.9075,11231.0
2019-07-15 12:55:00,54.97,55.0,54.96,54.99,5471.0,52.9075,52.9364,52.8979,52.9268,5471.0
2019-07-15 13:00:00,55.01,55.05,55.01,55.02,6421.0,52.946,52.9845,52.946,52.9556,6421.0
2019-07-15 13:05:00,55.03,55.03,54.96,54.97,7899.0,52.9653,52.9653,52.8979,52.9075,7899.0
2019-07-15 13:10:00,54.98,54.99,54.97,54.98,5359.0,52.9171,52.9268,52.9075,52.9171,5359.0
2019-07-15 13:15:00,54.97,55.01,54.97,55.0,4130.0,52.9075,52.946,52.9075,52.9364,4130.0
2019-07-15 13:20:00,54.99,55.02,54.98,55.0,7606.0,52.9268,52.9556,52.9171,52.9364,7606.0
2019-07-15 13:25:00,55.01,55.03,54.99,55.03,8634.0,52.946,52.9653,52.9268,52.9653,8634.0
2019-07-15 13:30:00,55.02,55.09,55.02,55.09,12728.0,52.9556,53.023,52.9556,53.023,12728.0
2019-07-15 13:35:00,55.09,55.13,55.07,55.12,12582.0,53.023,53.0615,53.0038,53.0519,12582.0
2019-07-15 13:40:00,55.11,55.12,55.07,55.08,5713.0,53.0423,53.0519,53.0038,53.0134,5713.0
2019-07-15 13:45:00,55.08,55.08,55.06,55.06,4510.0,53.0134,53.0134,52.9941,52.9941,4510.0
2019-07-15 13:50:00,55.06,55.07,55.05,55.07,2602.0,52.9941,53.0038,52.9845,53.0038,2602.0
2019-07-15 13:55:00,55.08,55.1,55.07,55.07,10839.0,53.0134,53.0326,53.0038,53.0038,10839.0
2019-07-15 14:00:00,55.08,55.14,55.07,55.1,20598.0,53.0134,53.0711,53.0038,53.0326,20598.0
2019-07-15 14:05:00,55.09,55.14,55.07,55.14,16771.0,53.023,53.0711,53.0038,53.0711,16771.0
2019-07-15 14:10:00,55.14,55.16,55.13,55.15,12524.0,53.0711,53.0904,53.0615,53.0808,12524.0
2019-07-15 14:15:00,55.15,55.2,55.14,55.2,18054.0,53.0808,53.1289,53.0711,53.1289,18054.0
2019-07-15 14:20:00,55.2,55.25,55.19,55.19,41280.0,53.1289,53.177,53.1193,53.1193,41280.0
2019-07-15 14:25:00,55.19,55.21,55.17,55.19,10003.0,53.1193,53.1385,53.1,53.1193,10003.0
2019-07-15 14:30:00,55.18,55.19,55.17,55.18,10706.0,53.1096,53.1193,53.1,53.1096,10706.0
2019-07-15 14:35:00,55.19,55.2,55.15,55.16,11367.0,53.1193,53.1289,53.0808,53.0904,11367.0
2019-07-15 14:40:00,55.15,55.15,55.13,55.14,11100.0,53.0808,53.0808,53.0615,53.0711,11100.0
2019-07-15 14:45:00,55.15,55.15,55.12,55.13,3960.0,53.0808,53.0808,53.0519,53.0615,3960.0
2019-07-15 14:50:00,55.12,55.14,55.11,55.13,9024.0,53.0519,53.0711,53.0423,53.0615,9024.0
2019-07-15 14:55:00,55.13,55.17,55.13,55.17,2825.0,53.0615,53.1,53.0615,53.1,2825.0
2019-07-15 15:00:00,55.17,55.23,55.17,55.2,15303.0,53.1,53.1578,53.1,53.1289,15303.0
2019-07-15 15:05:00,55.2,55.21,55.18,55.2,7097.0,53.1289,53.1385,53.1096,53.1289,7097.0
2019-07-15 15:10:00,55.2,55.2,55.1,55.11,22231.0,53.1289,53.1289,53.0326,53.0423,22231.0
2019-07-15 15:15:00,55.1,55.11,55.07,55.08,23719.0,53.0326,53.0423,53.0038,53.0134,23719.0
2019-07-15 15:20:00,55.1,55.17,55.09,55.17,15800.0,53.0326,53.1,53.023,53.1,15800.0
2019-07-15 15:25:00,55.17,55.17,55.12,55.13,4636.0,53.1,53.1,53.0519,53.0615,4636.0
2019-07-15 15:30:00,55.12,55.18,55.11,55.15,22381.0,53.0519,53.1096,53.0423,53.0808,22381.0
2019-07-15 15:35:00,55.15,55.15,55.1,55.12,7005.0,53.0808,53.0808,53.0326,53.0519,7005.0
2019-07-15 15:40:00,55.14,55.22,55.14,55.18,42771.0,53.0711,53.1481,53.0711,53.1096,42771.0
2019-07-15 15:45:00,55.19,55.2,55.15,55.17,11937.0,53.1193,53.1289,53.0808,53.1,11937.0
2019-07-15 15:50:00,55.17,55.2,55.15,55.2,58587.0,53.1,53.1289,53.0808,53.1289,58587.0
2019-07-15 15:55:00,55.21,55.23,55.1,55.22,71915.0,53.1385,53.1578,53.0326,53.1481,71915.0
2019-07-16 09:30:00,55.18,55.19,55.03,55.12,55854.0,53.1096,53.1193,52.9653,53.0519,55854.0
2019-07-16 09:35:00,55.12,55.17,55.11,55.13,32325.0,53.0519,53.1,53.0423,53.0615,32325.0
2019-07-16 09:40:00,55.13,55.24,55.12,55.19,23882.0,53.0615,53.1674,53.0519,53.1193,23882.0
2019-07-16 09:45:00,55.19,55.24,55.17,55.22,31975.0,53.1193,53.1674,53.1,53.1481,31975.0
2019-07-16 09:50:00,55.22,55.23,55.15,55.17,7925.0,53.1481,53.1578,53.0808,53.1,7925.0
2019-07-16 09:55:00,55.17,55.21,55.17,55.18,13329.0,53.1,53.1385,53.1,53.1096,13329.0
2019-07-16 10:00:00,55.16,55.21,55.15,55.16,26700.0,53.0904,53.1385,53.0808,53.0904,26700.0
2019-07-16 10:05:00,55.16,55.17,55.12,55.16,16003.0,53.0904,53.1,53.0519,53.0904,16003.0
2019-07-16 10:10:00,55.17,55.17,55.1,55.12,6894.0,53.1,53.1,53.0326,53.0519,6894.0
2019-07-16 10:15:00,55.11,55.16,55.06,55.08,10299.0,53.0423,53.0904,52.9941,53.0134,10299.0
2019-07-16 10:20:00,55.11,55.2,55.11,55.19,15714.0,53.0423,53.1289,53.0423,53.1193,15714.0
2019-07-16 10:25:00,55.19,55.21,55.18,55.19,5231.0,53.1193,53.1385,53.1096,53.1193,5231.0
2019-07-16 10:30:00,55.2,55.24,55.19,55.22,10573.0,53.1289,53.1674,53.1193,53.1481,10573.0
2019-07-16 10:35:00,55.19,55.22,55.19,55.2,2550.0,53.1193,53.1481,53.1193,53.1289,2550.0
2019-07-16 10:40:00,55.2,55.25,55.2,55.25,18015.0,53.1289,53.177,53.1289,53.177,18015.0
2019-07-16 10:45:00,55.24,55.3,55.24,55.25,35452.0,53.1674,53.2251,53.1674,53.177,35452.0
2019-07-16 10:50:00,55.23,55.23,55.11,55.14,32364.0,53.1578,53.1578,53.0423,53.0711,32364.0
2019-07-16 10:55:00,55.14,55.22,55.13,55.2,21586.0,53.0711,53.1481,53.0615,53.1289,21586.0
2019-07-16 11:00:00,55.21,55.23,55.13,55.15,10636.0,53.1385,53.1578,53.0615,53.0808,10636.0
2019-07-16 11:05:00,55.14,55.16,55.14,55.16,16100.0,53.0711,53.0904,53.0711,53.0904,16100.0
2019-07-16 11:10:00,55.15,55.19,55.11,55.11,2924.0,53.0808,53.1193,53.0423,53.0423,2924.0
2019-07-16 11:15:00,55.11,55.13,55.05,55.07,15058.0,53.0423,53.0615,52.9845,53.0038,15058.0
2019-07-16 11:20:00,55.06,55.1,55.06,55.07,22546.0,52.9941,53.0326,52.9941,53.0038,22546.0
2019-07-16 11:25:00,55.04,55.04,55.01,55.03,12520.0,52.9749,52.9749,52.946,52.9653,12520.0
2019-07-16 11:30:00,55.04,55.07,55.04,55.07,8675.0,52.9749,53.0038,52.9749,53.0038,8675.0
2019-07-16 11:35:00,55.08,55.1,55.08,55.08,5145.0,53.0134,53.0326,53.0134,53.0134,5145.0
2019-07-16 11:40:00,55.07,55.08,54.99,55.0,24408.0,53.0038,53.0134,52.9268,52.9364,24408.0
2019-07-16 11:45:00,55.0,55.04,54.99,54.99,6631.0,52.9364,52.9749,52.9268,52.9268,6631.0
2019-07-16 11:50:00,55.0,55.01,54.97,54.99,2881.0,52.9364,52.946,52.9075,52.9268,2881.0
2019-07-16 11:55:00,55.0,55.03,54.84,54.88,66786.0,52.9364,52.9653,52.7824,52.8209,66786.0
2019-07-16 12:00:00,54.85,54.91,54.77,54.87,41797.0,52.792,52.8498,52.715,52.8113,41797.0
2019-07-16 12:05:00,54.86,54.88,54.69,54.72,66032.0,52.8016,52.8209,52.638,52.6669,66032.0
2019-07-16 12:10:00,54.72,54.74,54.59,54.72,82238.0,52.6669,52.6861,52.5418,52.6669,82238.0
2019-07-16 12:15:00,54.73,54.74,54.53,54.55,42849.0,52.6765,52.6861,52.484,52.5033,42849.0
2019-07-16 12:20:00,54.54,54.68,54.51,54.67,48302.0,52.4936,52.6284,52.4648,52.6188,48302.0
2019-07-16 12:25:00,54.68,54.77,54.65,54.66,93843.0,52.6284,52.715,52.5995,52.6091,93843.0
2019-07-16 12:30:00,54.69,54.69,54.61,54.69,16607.0,52.638,52.638,52.561,52.638,16607.0
2019-07-16 12:35:00,54.69,54.78,54.68,54.72,87707.0,52.638,52.7246,52.6284,52.6669,87707.0
2019-07-16 12:40:00,54.74,54.84,54.72,54.8,31580.0,52.6861,52.7824,52.6669,52.7439,31580.0
2019-07-16 12:45:00,54.82,54.84,54.8,54.8,11574.0,52.7631,52.7824,52.7439,52.7439,11574.0
2019-07-16 12:50:00,54.8,54.82,54.71,54.72,14306.0,52.7439,52.7631,52.6573,52.6669,14306.0
2019-07-16 12:55:00,54.72,54.77,54.67,54.76,29459.0,52.6669,52.715,52.6188,52.7054,29459.0
2019-07-16 13:00:00,54.78,54.96,54.78,54.94,48196.0,52.7246,52.8979,52.7246,52.8786,48196.0
2019-07-16 13:05:00,54.91,54.98,54.9,54.91,17630.0,52.8498,52.9171,52.8401,52.8498,17630.0
2019-07-16 13:10:00,54.91,54.96,54.91,54.96,5262.0,52.8498,52.8979,52.8498,52.8979,5262.0
2019-07-16 13:15:00,54.96,54.99,54.95,54.95,28958.0,52.8979,52.9268,52.8883,52.8883,28958.0
2019-07-16 13:20:00,54.94,54.96,54.93,54.94,14217.0,52.8786,52.8979,52.869,52.8786,14217.0
2019-07-16 13:25:00,54.93,54.94,54.89,54.91,25231.0,52.869,52.8786,52.8305,52.8498,25231.0
2019-07-16 13:30:00,54.9,54.92,54.89,54.92,6610.0,52.8401,52.8594,52.8305,52.8594,6610.0
2019-07-16 13:35:00,54.91,54.91,54.86,54.87,4025.0,52.8498,52.8498,52.8016,52.8113,4025.0
2019-07-16 13:40:00,54.85,54.85,54.78,54.79,9416.0,52.792,52.792,52.7246,52.7343,9416.0
2019-07-16 13:45:00,54.78,54.78,54.68,54.73,8788.0,52.7246,52.7246,52.6284,52.6765,8788.0
2019-07-16 13:50:00,54.72,54.72,54.64,54.65,7426.0,52.6669,52.6669,52.5899,52.5995,7426.0
2019-07-16 13:55:00,54.64,54.67,54.58,54.61,8760.0,52.5899,52.6188,52.5321,52.561,8760.0
2019-07-16 14:00:00,54.6,54.71,54.59,54.71,17175.0,52.5514,52.6573,52.5418,52.6573,17175.0
2019-07-16 14:05:00,54.7,54.73,54.68,54.7,42114.0,52.6476,52.6765,52.6284,52.6476,42114.0
2019-07-16 14:10:00,54.69,54.73,54.62,54.68,9161.0,52.638,52.6765,52.5706,52.6284,9161.0
2019-07-16 14:15:00,54.68,54.68,54.59,54.59,15457.0,52.6284,52.6284,52.5418,52.5418,15457.0
2019-07-16 14:20:00,54.58,54.65,54.53,54.65,22819.0,52.5321,52.5995,52.484,52.5995,22819.0
2019-07-16 14:25:00,54.64,54.64,54.59,54.61,2987.0,52.5899,52.5899,52.5418,52.561,2987.0
2019-07-16 14:30:00,54.61,54.65,54.53,54.55,24843.0,52.561,52.5995,52.484,52.5033,24843.0
2019-07-16 14:35:00,54.56,54.68,54.56,54.67,9798.0,52.5129,52.6284,52.5129,52.6188,9798.0
2019-07-16 14:40:00,54.66,54.74,54.64,54.72,28943.0,52.6091,52.6861,52.5899,52.6669,28943.0
2019-07-16 14:45:00,54.73,54.76,54.67,54.74,34767.0,52.6765,52.7054,52.6188,52.6861,34767.0
2019-07-16 14:50:00,54.75,54.79,54.71,54.79,10796.0,52.6958,52.7343,52.6573,52.7343,10796.0
2019-07-16 14:55:00,54.78,54.79,54.69,54.69,24432.0,52.7246,52.7343,52.638,52.638,24432.0
2019-07-16 15:00:00,54.68,54.77,54.65,54.77,28263.0,52.6284,52.715,52.5995,52.715,28263.0
2019-07-16 15:05:00,54.76,54.83,54.76,54.76,10794.0,52.7054,52.7728,52.7054,52.7054,10794.0
2019-07-16 15:10:00,54.75,54.84,54.75,54.8,25748.0,52.6958,52.7824,52.6958,52.7439,25748.0
2019-07-16 15:15:00,54.81,54.85,54.78,54.82,9910.0,52.7535,52.792,52.7246,52.7631,9910.0
2019-07-16 15:20:00,54.83,54.88,54.79,54.81,20400.0,52.7728,52.8209,52.7343,52.7535,20400.0
2019-07-16 15:25:00,54.8,54.81,54.77,54.77,4275.0,52.7439,52.7535,52.715,52.715,4275.0
2019-07-16 15:30:00,54.75,54.82,54.74,54.76,10339.0,52.6958,52.7631,52.6861,52.7054,10339.0
2019-07-16 15:35:00,54.78,54.84,54.77,54.83,29662.0,52.7246,52.7824,52.715,52.7728,29662.0
2019-07-16 15:40:00,54.82,54.9,54.79,54.84,39083.0,52.7631,52.8401,52.7343,52.7824,39083.0
2019-07-16 15:45:00,54.84,54.85,54.74,54.77,50382.0,52.7824,52.792,52.6861,52.715,50382.0
2019-07-16 15:50:00,54.77,54.85,54.73,54.77,64497.0,52.715,52.792,52.6765,52.715,64497.0
2019-07-16 15:55:00,54.78,54.83,54.61,54.64,170702.0,52.7246,52.7728,52.561,52.5899,170702.0
2019-07-17 09:30:00,54.7,54.75,54.6,54.72,83398.0,52.6476,52.6958,52.5514,52.6669,83398.0
2019-07-17 09:35:00,54.72,54.77,54.6,54.72,47685.0,52.6669,52.715,52.5514,52.6669,47685.0
2019-07-17 09:40:00,54.69,54.76,54.64,54.66,23820.0,52.638,52.7054,52.5899,52.6091,23820.0
2019-07-17 09:45:00,54.63,54.65,54.49,54.56,74256.0,52.5803,52.5995,52.4455,52.5129,74256.0
2019-07-17 09:50:00,54.56,54.67,54.54,54.63,19199.0,52.5129,52.6188,52.4936,52.5803,19199.0
2019-07-17 09:55:00,54.63,54.67,54.55,54.57,34439.0,52.5803,52.6188,52.5033,52.5225,34439.0
2019-07-17 10:00:00,54.57,54.62,54.56,54.62,43371.0,52.5225,52.5706,52.5129,52.5706,43371.0
2019-07-17 10:05:00,54.59,54.63,54.43,54.44,24867.0,52.5418,52.5803,52.3878,52.3974,24867.0
2019-07-17 10:10:00,54.45,54.5,54.36,54.36,42035.0,52.407,52.4551,52.3204,52.3204,42035.0
2019-07-17 10:15:00,54.35,54.42,54.3,54.31,58567.0,52.3108,52.3782,52.2627,52.2723,58567.0
2019-07-17 10:20:00,54.3,54.39,54.29,54.35,27411.0,52.2627,52.3493,52.253,52.3108,27411.0
2019-07-17 10:25:00,54.34,54.38,54.29,54.29,12336.0,52.3012,52.3397,52.253,52.253,12336.0
2019-07-17 10:30:00,54.29,54.33,54.21,54.33,36473.0,52.253,52.2915,52.176,52.2915,36473.0
2019-07-17 10:35:00,54.35,54.37,54.29,54.29,14755.0,52.3108,52.33,52.253,52.253,14755.0
2019-07-17 10:40:00,54.26,54.28,54.09,54.09,39650.0,52.2242,52.2434,52.0605,52.0605,39650.0
2019-07-17 10:45:00,54.09,54.1,54.01,54.03,75752.0,52.0605,52.0702,51.9835,52.0028,75752.0
2019-07-17 10:50:00,54.01,54.05,53.9,53.94,81998.0,51.9835,52.022,51.8777,51.9162,81998.0
2019-07-17 10:55:00,53.94,54.1,53.93,54.1,73253.0,51.9162,52.0702,51.9065,52.0702,73253.0
2019-07-17 11:00:00,54.1,54.19,54.09,54.16,44842.0,52.0702,52.1568,52.0605,52.1279,44842.0
2019-07-17 11:05:00,54.15,54.18,54.09,54.18,26104.0,52.1183,52.1472,52.0605,52.1472,26104.0
2019-07-17 11:10:00,54.17,54.25,54.15,54.22,24395.0,52.1375,52.2145,52.1183,52.1857,24395.0
2019-07-17 11:15:00,54.23,54.26,54.18,54.19,22499.0,52.1953,52.2242,52.1472,52.1568,22499.0
2019-07-17 11:20:00,54.18,54.26,54.18,54.24,28218.0,52.1472,52.2242,52.1472,52.2049,28218.0
2019-07-17 11:25:00,54.22,54.23,54.17,54.17,17946.0,52.1857,52.1953,52.1375,52.1375,17946.0
2019-07-17 11:30:00,54.16,54.24,54.14,54.14,25102.0,52.1279,52.2049,52.1087,52.1087,25102.0
2019-07-17 11:35:00,54.13,54.23,54.13,54.23,14716.0,52.099,52.1953,52.099,52.1953,14716.0
2019-07-17 11:40:00,54.22,54.34,54.22,54.34,29460.0,52.1857,52.3012,52.1857,52.3012,29460.0
2019-07-17 11:45:00,54.35,54.37,54.3,54.35,33649.0,52.3108,52.33,52.2627,52.3108,33649.0
2019-07-17 11:50:00,54.37,54.41,54.35,54.4,32528.0,52.33,52.3685,52.3108,52.3589,32528.0
2019-07-17 11:55:00,54.4,54.4,54.32,54.32,13787.0,52.3589,52.3589,52.2819,52.2819,13787.0
2019-07-17 12:00:00,54.32,54.33,54.29,54.3,12490.0,52.2819,52.2915,52.253,52.2627,12490.0
2019-07-17 12:05:00,54.3,54.32,54.28,54.28,9644.0,52.2627,52.2819,52.2434,52.2434,9644.0
2019-07-17 12:10:00,54.28,54.29,54.19,54.2,29199.0,52.2434,52.253,52.1568,52.1664,29199.0
2019-07-17 12:15:00,54.19,54.21,54.17,54.2,13518.0,52.1568,52.176,52.1375,52.1664,13518.0
2019-07-17 12:20:00,54.22,54.23,54.15,54.19,5232.0,52.1857,52.1953,52.1183,52.1568,5232.0
2019-07-17 12:25:00,54.17,54.21,54.17,54.19,4990.0,52.1375,52.176,52.1375,52.1568,4990.0
2019-07-17 12:30:00,54.21,54.22,54.19,54.2,3463.0,52.176,52.1857,52.1568,52.1664,3463.0
2019-07-17 12:35:00,54.21,54.27,54.19,54.26,41927.0,52.176,52.2338,52.1568,52.2242,41927.0
2019-07-17 12:40:00,54.25,54.27,54.24,54.26,3802.0,52.2145,52.2338,52.2049,52.2242,3802.0
2019-07-17 12:45:00,54.25,54.26,54.18,54.18,7293.0,52.2145,52.2242,52.1472,52.1472,7293.0
2019-07-17 12:50:00,54.19,54.24,54.19,54.23,929.0,52.1568,52.2049,52.1568,52.1953,929.0
2019-07-17 12:55:00,54.25,54.25,54.23,54.24,2500.0,52.2145,52.2145,52.1953,52.2049,2500.0
2019-07-17 13:00:00,54.23,54.25,54.2,54.2,2900.0,52.1953,52.2145,52.1664,52.1664,2900.0
2019-07-17 13:05:00,54.19,54.24,54.18,54.2,12273.0,52.1568,52.2049,52.1472,52.1664,12273.0
2019-07-17 13:10:00,54.2,54.21,54.18,54.19,6324.0,52.1664,52.176,52.1472,52.1568,6324.0
2019-07-17 13:15:00,54.18,54.18,54.13,54.15,7967.0,52.1472,52.1472,52.099,52.1183,7967.0
2019-07-17 13:20:00,54.15,54.18,54.15,54.16,3955.0,52.1183,52.1472,52.1183,52.1279,3955.0
2019-07-17 13:25:00,54.14,54.21,54.14,54.19,7913.0,52.1087,52.176,52.1087,52.1568,7913.0
2019-07-17 13:30:00,54.2,54.22,54.2,54.21,6467.0,52.1664,52.1857,52.1664,52.176,6467.0
2019-07-17 13:35:00,54.21,54.24,54.19,54.24,4402.0,52.176,52.2049,52.1568,52.2049,4402.0
2019-07-17 13:40:00,54.25,54.34,54.25,54.3,12115.0,52.2145,52.3012,52.2145,52.2627,12115.0
2019-07-17 13:45:00,54.29,54.3,54.27,54.29,4024.0,52.253,52.2627,52.2338,52.253,4024.0
2019-07-17 13:50:00,54.28,54.29,54.25,54.27,7957.0,52.2434,52.253,52.2145,52.2338,7957.0
2019-07-17 13:55:00,54.25,54.27,54.24,54.27,1650.0,52.2145,52.2338,52.2049,52.2338,1650.0
2019-07-17 14:00:00,54.27,54.27,54.13,54.13,21103.0,52.2338,52.2338,52.099,52.099,21103.0
2019-07-17 14:05:00,54.11,54.16,54.08,54.1,19947.0,52.0798,52.1279,52.0509,52.0702,19947.0
2019-07-17 14:10:00,54.09,54.11,54.0,54.0,26595.0,52.0605,52.0798,51.9739,51.9739,26595.0
2019-07-17 14:15:00,53.98,54.06,53.98,54.04,28841.0,51.9547,52.0317,51.9547,52.0124,28841.0
2019-07-17 14:20:00,54.04,54.09,54.03,54.06,4225.0,52.0124,52.0605,52.0028,52.0317,4225.0
2019-07-17 14:25:00,54.07,54.1,54.07,54.08,9800.0,52.0413,52.0702,52.0413,52.0509,9800.0
2019-07-17 14:30:00,54.08,54.13,54.07,54.13,10662.0,52.0509,52.099,52.0413,52.099,10662.0
2019-07-17 14:35:00,54.12,54.16,54.12,54.12,19300.0,52.0894,52.1279,52.0894,52.0894,19300.0
2019-07-17 14:40:00,54.13,54.15,54.08,54.1,15634.0,52.099,52.1183,52.0509,52.0702,15634.0
2019-07-17 14:45:00,54.09,54.13,54.06,54.12,12270.0,52.0605,52.099,52.0317,52.0894,12270.0
2019-07-17 14:50:00,54.13,54.14,54.02,54.04,25762.0,52.099,52.1087,51.9932,52.0124,25762.0
2019-07-17 14:55:00,54.03,54.05,54.02,54.03,7083.0,52.0028,52.022,51.9932,52.0028,7083.0
2019-07-17 15:00:00,54.05,54.05,53.88,53.89,58985.0,52.022,52.022,51.8584,51.868,58985.0
2019-07-17 15:05:00,53.88,54.04,53.85,54.02,110646.0,51.8584,52.0124,51.8295,51.9932,110646.0
2019-07-17 15:10:00,54.03,54.08,54.02,54.08,26950.0,52.0028,52.0509,51.9932,52.0509,26950.0
2019-07-17 15:15:00,54.07,54.1,54.04,54.06,10900.0,52.0413,52.0702,52.0124,52.0317,10900.0
2019-07-17 15:20:00,54.06,54.06,53.92,53.93,18682.0,52.0317,52.0317,51.8969,51.9065,18682.0
2019-07-17 15:25:00,53.93,53.94,53.81,53.83,33868.0,51.9065,51.9162,51.791,51.8103,33868.0
2019-07-17 15:30:00,53.81,53.97,53.78,53.96,72348.0,51.791,51.945,51.7622,51.9354,72348.0
2019-07-17 15:35:00,53.96,53.96,53.87,53.92,89258.0,51.9354,51.9354,51.8488,51.8969,89258.0
2019-07-17 15:40:00,53.91,53.93,53.83,53.84,129211.0,51.8873,51.9065,51.8103,51.8199,129211.0
2019-07-17 15:45:00,53.84,53.89,53.78,53.89,45611.0,51.8199,51.868,51.7622,51.868,45611.0
2019-07-17 15:50:00,53.89,53.93,53.81,53.83,105127.0,51.868,51.9065,51.791,51.8103,105127.0
2019-07-17 15:55:00,53.84,53.84,53.58,53.59,189026.0,51.8199,51.8199,51.5697,51.5793,189026.0
2019-07-18 09:30:00,53.26,53.33,53.17,53.32,132396.0,51.2617,51.329,51.1751,51.3194,132396.0
2019-07-18 09:35:00,53.37,53.53,53.35,53.47,89654.0,51.3675,51.5215,51.3483,51.4638,89654.0
2019-07-18 09:40:00,53.47,53.47,53.34,53.41,61380.0,51.4638,51.4638,51.3387,51.406,61380.0
2019-07-18 09:45:00,53.43,53.45,53.36,53.37,24834.0,51.4253,51.4445,51.3579,51.3675,24834.0
2019-07-18 09:50:00,53.36,53.47,53.3,53.45,38961.0,51.3579,51.4638,51.3002,51.4445,38961.0
2019-07-18 09:55:00,53.45,53.51,53.41,53.45,19223.0,51.4445,51.5023,51.406,51.4445,19223.0
2019-07-18 10:00:00,53.45,53.45,53.33,53.4,34871.0,51.4445,51.4445,51.329,51.3964,34871.0
2019-07-18 10:05:00,53.4,53.56,53.38,53.47,43012.0,51.3964,51.5504,51.3772,51.4638,43012.0
2019-07-18 10:10:00,53.49,53.6,53.49,53.57,39696.0,51.483,51.5889,51.483,51.56,39696.0
2019-07-18 10:15:00,53.56,53.6,53.52,53.57,25629.0,51.5504,51.5889,51.5119,51.56,25629.0
2019-07-18 10:20:00,53.57,53.71,53.54,53.68,32399.0,51.56,51.6948,51.5312,51.6659,32399.0
2019-07-18 10:25:00,53.67,53.69,53.62,53.65,15016.0,51.6563,51.6755,51.6082,51.637,15016.0
2019-07-18 10:30:00,53.64,53.75,53.63,53.65,13120.0,51.6274,51.7333,51.6178,51.637,13120.0
2019-07-18 10:35:00,53.65,53.66,53.58,53.59,13518.0,51.637,51.6467,51.5697,51.5793,13518.0
2019-07-18 10:40:00,53.59,53.69,53.59,53.68,5645.0,51.5793,51.6755,51.5793,51.6659,5645.0
2019-07-18 10:45:00,53.69,53.76,53.67,53.67,11980.0,51.6755,51.7429,51.6563,51.6563,11980.0
2019-07-18 10:50:00,53.67,53.68,53.55,53.57,12903.0,51.6563,51.6659,51.5408,51.56,12903.0
2019-07-18 10:55:00,53.55,53.62,53.52,53.62,5735.0,51.5408,51.6082,51.5119,51.6082,5735.0
2019-07-18 11:00:00,53.63,53.66,53.58,53.58,4588.0,51.6178,51.6467,51.5697,51.5697,4588.0
2019-07-18 11:05:00,53.58,53.6,53.5,53.5,23395.0,51.5697,51.5889,51.4927,51.4927,23395.0
2019-07-18 11:10:00,53.52,53.56,53.43,53.43,14192.0,51.5119,51.5504,51.4253,51.4253,14192.0
2019-07-18 11:15:00,53.43,53.49,53.43,53.44,45233.0,51.4253,51.483,51.4253,51.4349,45233.0
2019-07-18 11:20:00,53.42,53.43,53.22,53.25,37683.0,51.4157,51.4253,51.2232,51.252,37683.0
2019-07-18 11:25:00,53.26,53.34,53.24,53.27,18182.0,51.2617,51.3387,51.2424,51.2713,18182.0
2019-07-18 11:30:00,53.29,53.29,53.12,53.19,57301.0,51.2905,51.2905,51.1269,51.1943,57301.0
2019-07-18 11:35:00,53.19,53.2,53.06,53.13,56104.0,51.1943,51.2039,51.0692,51.1366,56104.0
2019-07-18 11:40:00,53.1,53.13,53.03,53.05,60229.0,51.1077,51.1366,51.0403,51.0596,60229.0
2019-07-18 11:45:00,53.05,53.1,52.99,53.02,51224.0,51.0596,51.1077,51.0018,51.0307,51224.0
2019-07-18 11:50:00,53.01,53.09,53.0,53.06,39170.0,51.0211,51.0981,51.0114,51.0692,39170.0
2019-07-18 11:55:00,53.09,53.09,53.04,53.07,24866.0,51.0981,51.0981,51.0499,51.0788,24866.0
2019-07-18 12:00:00,53.07,53.18,53.05,53.18,39887.0,51.0788,51.1847,51.0596,51.1847,39887.0
2019-07-18 12:05:00,53.17,53.29,53.16,53.28,32622.0,51.1751,51.2905,51.1654,51.2809,32622.0
2019-07-18 12:10:00,53.29,53.34,53.27,53.28,22809.0,51.2905,51.3387,51.2713,51.2809,22809.0
2019-07-18 12:15:00,53.28,53.34,53.26,53.33,13660.0,51.2809,51.3387,51.2617,51.329,13660.0
2019-07-18 12:20:00,53.36,53.42,53.33,53.41,12603.0,51.3579,51.4157,51.329,51.406,12603.0
2019-07-18 12:25:00,53.43,53.43,53.36,53.38,56472.0,51.4253,51.4253,51.3579,51.3772,56472.0
2019-07-18 12:30:00,53.39,53.43,53.37,53.37,16897.0,51.3868,51.4253,51.3675,51.3675,16897.0
2019-07-18 12:35:00,53.37,53.43,53.35,53.4,32705.0,51.3675,51.4253,51.3483,51.3964,32705.0
2019-07-18 12:40:00,53.42,53.46,53.4,53.45,9066.0,51.4157,51.4542,51.3964,51.4445,9066.0
2019-07-18 12:45:00,53.46,53.49,53.4,53.42,13921.0,51.4542,51.483,51.3964,51.4157,13921.0
2019-07-18 12:50:00,53.42,53.46,53.41,53.41,10384.0,51.4157,51.4542,51.406,51.406,10384.0
2019-07-18 12:55:00,53.41,53.41,53.37,53.38,11886.0,51.406,51.406,51.3675,51.3772,11886.0
2019-07-18 13:00:00,53.38,53.47,53.38,53.47,20458.0,51.3772,51.4638,51.3772,51.4638,20458.0
2019-07-18 13:05:00,53.47,53.49,53.43,53.47,14401.0,51.4638,51.483,51.4253,51.4638,14401.0
2019-07-18 13:10:00,53.48,53.54,53.47,53.54,6579.0,51.4734,51.5312,51.4638,51.5312,6579.0
2019-07-18 13:15:00,53.54,53.58,53.54,53.55,15578.0,51.5312,51.5697,51.5312,51.5408,15578.0
2019-07-18 13:20:00,53.54,53.55,53.5,53.51,11798.0,51.5312,51.5408,51.4927,51.5023,11798.0
2019-07-18 13:25:00,53.52,53.53,53.48,53.5,13430.0,51.5119,51.5215,51.4734,51.4927,13430.0
2019-07-18 13:30:00,53.5,53.54,53.49,53.5,3587.0,51.4927,51.5312,51.483,51.4927,3587.0
2019-07-18 13:35:00,53.5,53.56,53.5,53.56,3346.0,51.4927,51.5504,51.4927,51.5504,3346.0
2019-07-18 13:40:00,53.57,53.57,53.53,53.53,7507.0,51.56,51.56,51.5215,51.5215,7507.0
2019-07-18 13:45:00,53.53,53.56,53.44,53.45,8330.0,51.5215,51.5504,51.4349,51.4445,8330.0
2019-07-18 13:50:00,53.45,53.46,53.39,53.41,13500.0,51.4445,51.4542,51.3868,51.406,13500.0
2019-07-18 13:55:00,53.42,53.51,53.42,53.51,14267.0,51.4157,51.5023,51.4157,51.5023,14267.0
2019-07-18 14:00:00,53.51,53.6,53.5,53.58,25338.0,51.5023,51.5889,51.4927,51.5697,25338.0
2019-07-18 14:05:00,53.58,53.66,53.58,53.63,24539.0,51.5697,51.6467,51.5697,51.6178,24539.0
2019-07-18 14:10:00,53.66,53.73,53.64,53.66,76971.0,51.6467,51.714,51.6274,51.6467,76971.0
2019-07-18 14:15:00,53.66,53.84,53.66,53.82,36943.0,51.6467,51.8199,51.6467,51.8007,36943.0
2019-07-18 14:20:00,53.83,53.96,53.82,53.93,50143.0,51.8103,51.9354,51.8007,51.9065,50143.0
2019-07-18 14:25:00,53.93,54.02,53.89,53.96,39843.0,51.9065,51.9932,51.868,51.9354,39843.0
2019-07-18 14:30:00,53.96,54.01,53.93,54.0,27081.0,51.9354,51.9835,51.9065,51.9739,27081.0
2019-07-18 14:35:00,54.0,54.09,54.0,54.05,29772.0,51.9739,52.0605,51.9739,52.022,29772.0
2019-07-18 14:40:00,54.07,54.13,54.01,54.09,72840.0,52.0413,52.099,51.9835,52.0605,72840.0
2019-07-18 14:45:00,54.12,54.16,54.07,54.09,30235.0,52.0894,52.1279,52.0413,52.0605,30235.0
2019-07-18 14:50:00,54.09,54.09,54.04,54.04,26027.0,52.0605,52.0605,52.0124,52.0124,26027.0
2019-07-18 14:55:00,54.06,54.19,54.05,54.19,29560.0,52.0317,52.1568,52.022,52.1568,29560.0
2019-07-18 15:00:00,54.2,54.36,54.16,54.29,64968.0,52.1664,52.3204,52.1279,52.253,64968.0
2019-07-18 15:05:00,54.27,54.28,54.17,54.21,28502.0,52.2338,52.2434,52.1375,52.176,28502.0
2019-07-18 15:10:00,54.2,54.22,54.11,54.22,19335.0,52.1664,52.1857,52.0798,52.1857,19335.0
2019-07-18 15:15:00,54.18,54.18,54.08,54.09,21160.0,52.1472,52.1472,52.0509,52.0605,21160.0
2019-07-18 15:20:00,54.11,54.11,54.02,54.03,21387.0,52.0798,52.0798,51.9932,52.0028,21387.0
2019-07-18 15:25:00,54.0,54.07,53.91,54.05,44052.0,51.9739,52.0413,51.8873,52.022,44052.0
2019-07-18 15:30:00,54.03,54.09,53.97,54.05,15075.0,52.0028,52.0605,51.945,52.022,15075.0
2019-07-18 15:35:00,54.05,54.1,54.05,54.09,26210.0,52.022,52.0702,52.022,52.0605,26210.0
2019-07-18 15:40:00,54.1,54.12,54.04,54.06,22669.0,52.0702,52.0894,52.0124,52.0317,22669.0
2019-07-18 15:45:00,54.05,54.05,53.95,53.98,22792.0,52.022,52.022,51.9258,51.9547,22792.0
2019-07-18 15:50:00,53.96,54.02,53.92,53.97,36715.0,51.9354,51.9932,51.8969,51.945,36715.0
2019-07-18 15:55:00,53.98,54.18,53.97,54.15,90121.0,51.9547,52.1472,51.945,52.1183,90121.0
2019-07-19 09:30:00,54.77,54.8,54.61,54.62,116594.0,52.715,52.7439,52.561,52.5706,116594.0
2019-07-19 09:35:00,54.61,54.66,54.58,54.65,25176.0,52.561,52.6091,52.5321,52.5995,25176.0
2019-07-19 09:40:00,54.63,54.75,54.58,54.59,88054.0,52.5803,52.6958,52.5321,52.5418,88054.0
2019-07-19 09:45:00,54.58,54.62,54.51,54.57,95569.0,52.5321,52.5706,52.4648,52.5225,95569.0
2019-07-19 09:50:00,54.58,54.59,54.43,54.43,35628.0,52.5321,52.5418,52.3878,52.3878,35628.0
2019-07-19 09:55:00,54.47,54.55,54.44,54.51,32292.0,52.4263,52.5033,52.3974,52.4648,32292.0
2019-07-19 10:00:00,54.55,54.62,54.51,54.59,30668.0,52.5033,52.5706,52.4648,52.5418,30668.0
2019-07-19 10:05:00,54.59,54.6,54.37,54.39,22629.0,52.5418,52.5514,52.33,52.3493,22629.0
2019-07-19 10:10:00,54.36,54.44,54.35,54.38,37209.0,52.3204,52.3974,52.3108,52.3397,37209.0
2019-07-19 10:15:00,54.39,54.61,54.39,54.57,26763.0,52.3493,52.561,52.3493,52.5225,26763.0
2019-07-19 10:20:00,54.58,54.62,54.48,54.52,17885.0,52.5321,52.5706,52.4359,52.4744,17885.0
2019-07-19 10:25:00,54.52,54.56,54.32,54.46,22929.0,52.4744,52.5129,52.2819,52.4166,22929.0
2019-07-19 10:30:00,54.47,54.53,54.37,54.38,29685.0,52.4263,52.484,52.33,52.3397,29685.0
2019-07-19 10:35:00,54.37,54.45,54.34,54.44,16533.0,52.33,52.407,52.3012,52.3974,16533.0
2019-07-19 10:40:00,54.39,54.43,54.33,54.39,11260.0,52.3493,52.3878,52.2915,52.3493,11260.0
2019-07-19 10:45:00,54.4,54.4,54.23,54.25,38505.0,52.3589,52.3589,52.1953,52.2145,38505.0
2019-07-19 10:50:00,54.25,54.28,54.18,54.2,39657.0,52.2145,52.2434,52.1472,52.1664,39657.0
2019-07-19 10:55:00,54.2,54.38,54.18,54.31,31653.0,52.1664,52.3397,52.1472,52.2723,31653.0
2019-07-19 11:00:00,54.31,54.36,54.25,54.32,16635.0,52.2723,52.3204,52.2145,52.2819,16635.0
2019-07-19 11:05:00,54.3,54.39,54.26,54.38,19497.0,52.2627,52.3493,52.2242,52.3397,19497.0
2019-07-19 11:10:00,54.38,54.49,54.35,54.44,31633.0,52.3397,52.4455,52.3108,52.3974,31633.0
2019-07-19 11:15:00,54.42,54.45,54.39,54.4,15113.0,52.3782,52.407,52.3493,52.3589,15113.0
2019-07-19 11:20:00,54.4,54.41,54.31,54.4,24896.0,52.3589,52.3685,52.2723,52.3589,24896.0
2019-07-19 11:25:00,54.34,54.35,54.26,54.28,14497.0,52.3012,52.3108,52.2242,52.2434,14497.0
2019-07-19 11:30:00,54.29,54.34,54.28,54.29,11633.0,52.253,52.3012,52.2434,52.253,11633.0
2019-07-19 11:35:00,54.31,54.31,54.1,54.11,62753.0,52.2723,52.2723,52.0702,52.0798,62753.0
2019-07-19 11:40:00,54.1,54.1,53.97,54.01,84432.0,52.0702,52.0702,51.945,51.9835,84432.0
2019-07-19 11:45:00,53.98,54.04,53.92,54.04,51015.0,51.9547,52.0124,51.8969,52.0124,51015.0
2019-07-19 11:50:00,54.04,54.07,53.97,54.02,49305.0,52.0124,52.0413,51.945,51.9932,49305.0
2019-07-19 11:55:00,54.02,54.1,54.01,54.1,18999.0,51.9932,52.0702,51.9835,52.0702,18999.0
2019-07-19 12:00:00,54.08,54.19,54.08,54.19,21663.0,52.0509,52.1568,52.0509,52.1568,21663.0
2019-07-19 12:05:00,54.18,54.28,54.16,54.27,34249.0,52.1472,52.2434,52.1279,52.2338,34249.0
2019-07-19 12:10:00,54.27,54.32,54.24,54.31,23272.0,52.2338,52.2819,52.2049,52.2723,23272.0
2019-07-19 12:15:00,54.28,54.32,54.25,54.28,16567.0,52.2434,52.2819,52.2145,52.2434,16567.0
2019-07-19 12:20:00,54.26,54.27,54.17,54.18,16965.0,52.2242,52.2338,52.1375,52.1472,16965.0
2019-07-19 12:25:00,54.19,54.35,54.19,54.33,17015.0,52.1568,52.3108,52.1568,52.2915,17015.0
2019-07-19 12:30:00,54.33,54.35,54.31,54.33,17802.0,52.2915,52.3108,52.2723,52.2915,17802.0
2019-07-19 12:35:00,54.33,54.38,54.33,54.36,4773.0,52.2915,52.3397,52.2915,52.3204,4773.0
2019-07-19 12:40:00,54.36,54.4,54.31,54.35,17003.0,52.3204,52.3589,52.2723,52.3108,17003.0
2019-07-19 12:45:00,54.32,54.39,54.31,54.39,8750.0,52.2819,52.3493,52.2723,52.3493,8750.0
2019-07-19 12:50:00,54.37,54.44,54.36,54.41,23426.0,52.33,52.3974,52.3204,52.3685,23426.0
2019-07-19 12:55:00,54.42,54.43,54.37,54.37,18484.0,52.3782,52.3878,52.33,52.33,18484.0
2019-07-19 13:00:00,54.39,54.4,54.29,54.29,14528.0,52.3493,52.3589,52.253,52.253,14528.0
2019-07-19 13:05:00,54.28,54.33,54.26,54.27,2222.0,52.2434,52.2915,52.2242,52.2338,2222.0
2019-07-19 13:10:00,54.28,54.31,54.27,54.28,10682.0,52.2434,52.2723,52.2338,52.2434,10682.0
2019-07-19 13:15:00,54.27,54.28,54.23,54.23,8631.0,52.2338,52.2434,52.1953,52.1953,8631.0
2019-07-19 13:20:00,54.23,54.26,54.23,54.23,8340.0,52.1953,52.2242,52.1953,52.1953,8340.0
2019-07-19 13:25:00,54.26,54.27,54.23,54.23,12889.0,52.2242,52.2338,52.1953,52.1953,12889.0
2019-07-19 13:30:00,54.23,54.26,54.19,54.22,11809.0,52.1953,52.2242,52.1568,52.1857,11809.0
2019-07-19 13:35:00,54.2,54.2,54.11,54.11,17718.0,52.1664,52.1664,52.0798,52.0798,17718.0
2019-07-19 13:40:00,54.1,54.15,54.07,54.13,11685.0,52.0702,52.1183,52.0413,52.099,11685.0
2019-07-19 13:45:00,54.16,54.22,54.12,54.2,9200.0,52.1279,52.1857,52.0894,52.1664,9200.0
2019-07-19 13:50:00,54.21,54.27,54.19,54.22,34774.0,52.176,52.2338,52.1568,52.1857,34774.0
2019-07-19 13:55:00,54.22,54.22,54.11,54.22,27606.0,52.1857,52.1857,52.0798,52.1857,27606.0
2019-07-19 14:00:00,54.23,54.34,54.21,54.25,45677.0,52.1953,52.3012,52.176,52.2145,45677.0
2019-07-19 14:05:00,54.26,54.26,54.0,54.01,39230.0,52.2242,52.2242,51.9739,51.9835,39230.0
2019-07-19 14:10:00,54.0,54.09,53.9,53.97,67045.0,51.9739,52.0605,51.8777,51.945,67045.0
2019-07-19 14:15:00,53.99,54.02,53.88,53.92,90995.0,51.9643,51.9932,51.8584,51.8969,90995.0
2019-07-19 14:20:00,53.92,54.06,53.87,53.88,24857.0,51.8969,52.0317,51.8488,51.8584,24857.0
2019-07-19 14:25:00,53.88,53.95,53.78,53.78,44657.0,51.8584,51.9258,51.7622,51.7622,44657.0
2019-07-19 14:30:00,53.84,53.95,53.73,53.74,34363.0,51.8199,51.9258,51.714,51.7237,34363.0
2019-07-19 14:35:00,53.75,53.77,53.65,53.73,47614.0,51.7333,51.7525,51.637,51.714,47614.0
2019-07-19 14:40:00,53.75,53.82,53.73,53.77,18451.0,51.7333,51.8007,51.714,51.7525,18451.0
2019-07-19 14:45:00,53.75,53.83,53.72,53.83,13557.0,51.7333,51.8103,51.7044,51.8103,13557.0
2019-07-19 14:50:00,53.84,53.88,53.79,53.8,15711.0,51.8199,51.8584,51.7718,51.7814,15711.0
2019-07-19 14:55:00,53.81,53.87,53.73,53.82,13619.0,51.791,51.8488,51.714,51.8007,13619.0
2019-07-19 15:00:00,53.79,53.8,53.56,53.56,41664.0,51.7718,51.7814,51.5504,51.5504,41664.0
2019-07-19 15:05:00,53.55,53.66,53.53,53.62,91062.0,51.5408,51.6467,51.5215,51.6082,91062.0
2019-07-19 15:10:00,53.63,53.63,53.51,53.55,28946.0,51.6178,51.6178,51.5023,51.5408,28946.0
2019-07-19 15:15:00,53.57,53.62,53.46,53.5,26014.0,51.56,51.6082,51.4542,51.4927,26014.0
2019-07-19 15:20:00,53.49,53.52,53.31,53.51,96331.0,51.483,51.5119,51.3098,51.5023,96331.0
2019-07-19 15:25:00,53.51,53.59,53.5,53.55,26563.0,51.5023,51.5793,51.4927,51.5408,26563.0
2019-07-19 15:30:00,53.57,53.68,53.53,53.61,30856.0,51.56,51.6659,51.5215,51.5985,30856.0
2019-07-19 15:35:00,53.58,53.61,53.55,53.61,25673.0,51.5697,51.5985,51.5408,51.5985,25673.0
2019-07-19 15:40:00,53.6,53.73,53.58,53.73,14579.0,51.5889,51.714,51.5697,51.714,14579.0
2019-07-19 15:45:00,53.73,53.73,53.38,53.4,56704.0,51.714,51.714,51.3772,51.3964,56704.0
2019-07-19 15:50:00,53.4,53.48,53.36,53.48,45728.0,51.3964,51.4734,51.3579,51.4734,45728.0
2019-07-19 15:55:00,53.47,53.47,53.1,53.17,156604.0,51.4638,51.4638,51.1077,51.1751,156604.0
2019-07-22 09:30:00,53.44,53.57,53.4,53.46,96451.0,51.4349,51.56,51.3964,51.4542,96451.0
2019-07-22 09:35:00,53.47,53.47,53.29,53.39,57747.0,51.4638,51.4638,51.2905,51.3868,57747.0
2019-07-22 09:40:00,53.42,53.5,53.4,53.47,15274.0,51.4157,51.4927,51.3964,51.4638,15274.0
2019-07-22 09:45:00,53.49,53.59,53.46,53.58,18844.0,51.483,51.5793,51.4542,51.5697,18844.0
2019-07-22 09:50:00,53.59,53.66,53.58,53.65,27200.0,51.5793,51.6467,51.5697,51.637,27200.0
2019-07-22 09:55:00,53.7,53.7,53.62,53.69,27581.0,51.6852,51.6852,51.6082,51.6755,27581.0
2019-07-22 10:00:00,53.7,53.71,53.61,53.61,19280.0,51.6852,51.6948,51.5985,51.5985,19280.0
2019-07-22 10:05:00,53.63,53.65,53.55,53.55,11345.0,51.6178,51.637,51.5408,51.5408,11345.0
2019-07-22 10:10:00,53.55,53.57,53.48,53.5,6575.0,51.5408,51.56,51.4734,51.4927,6575.0
2019-07-22 10:15:00,53.51,53.55,53.42,53.43,12588.0,51.5023,51.5408,51.4157,51.4253,12588.0
2019-07-22 10:20:00,53.42,53.48,53.31,53.32,20057.0,51.4157,51.4734,51.3098,51.3194,20057.0
2019-07-22 10:25:00,53.33,53.44,53.33,53.44,15449.0,51.329,51.4349,51.329,51.4349,15449.0
2019-07-22 10:30:00,53.48,53.5,53.34,53.35,18063.0,51.4734,51.4927,51.3387,51.3483,18063.0
2019-07-22 10:35:00,53.35,53.55,53.34,53.55,11802.0,51.3483,51.5408,51.3387,51.5408,11802.0
2019-07-22 10:40:00,53.57,53.57,53.23,53.27,42627.0,51.56,51.56,51.2328,51.2713,42627.0
2019-07-22 10:45:00,53.27,53.29,53.18,53.22,45744.0,51.2713,51.2905,51.1847,51.2232,45744.0
2019-07-22 10:50:00,53.23,53.25,53.14,53.17,17135.0,51.2328,51.252,51.1462,51.1751,17135.0
2019-07-22 10:55:00,53.19,53.28,53.17,53.27,48335.0,51.1943,51.2809,51.1751,51.2713,48335.0
2019-07-22 11:00:00,53.27,53.33,53.21,53.22,10927.0,51.2713,51.329,51.2136,51.2232,10927.0
2019-07-22 11:05:00,53.26,53.36,53.25,53.29,11854.0,51.2617,51.3579,51.252,51.2905,11854.0
2019-07-22 11:10:00,53.25,53.27,53.2,53.26,16766.0,51.252,51.2713,51.2039,51.2617,16766.0
2019-07-22 11:15:00,53.24,53.24,53.17,53.21,11891.0,51.2424,51.2424,51.1751,51.2136,11891.0
2019-07-22 11:20:00,53.21,53.22,53.13,53.18,30512.0,51.2136,51.2232,51.1366,51.1847,30512.0
2019-07-22 11:25:00,53.2,53.27,53.17,53.26,10489.0,51.2039,51.2713,51.1751,51.2617,10489.0
2019-07-22 11:30:00,53.28,53.3,53.18,53.25,14303.0,51.2809,51.3002,51.1847,51.252,14303.0
2019-07-22 11:35:00,53.32,53.46,53.31,53.42,59293.0,51.3194,51.4542,51.3098,51.4157,59293.0
2019-07-22 11:40:00,53.45,53.45,53.38,53.39,15485.0,51.4445,51.4445,51.3772,51.3868,15485.0
2019-07-22 11:45:00,53.39,53.43,53.37,53.4,10177.0,51.3868,51.4253,51.3675,51.3964,10177.0
2019-07-22 11:50:00,53.4,53.49,53.39,53.49,17539.0,51.3964,51.483,51.3868,51.483,17539.0
2019-07-22 11:55:00,53.5,53.5,53.43,53.44,10544.0,51.4927,51.4927,51.4253,51.4349,10544.0
2019-07-22 12:00:00,53.45,53.48,53.29,53.36,47471.0,51.4445,51.4734,51.2905,51.3579,47471.0
2019-07-22 12:05:00,53.36,53.37,53.28,53.32,8603.0,51.3579,51.3675,51.2809,51.3194,8603.0
2019-07-22 12:10:00,53.33,53.41,53.32,53.4,22907.0,51.329,51.406,51.3194,51.3964,22907.0
2019-07-22 12:15:00,53.38,53.51,53.37,53.46,22382.0,51.3772,51.5023,51.3675,51.4542,22382.0
2019-07-22 12:20:00,53.45,53.54,53.42,53.53,21801.0,51.4445,51.5312,51.4157,51.5215,21801.0
2019-07-22 12:25:00,53.53,53.55,53.51,53.52,14785.0,51.5215,51.5408,51.5023,51.5119,14785.0
2019-07-22 12:30:00,53.53,53.54,53.46,53.47,13529.0,51.5215,51.5312,51.4542,51.4638,13529.0
2019-07-22 12:35:00,53.47,53.58,53.46,53.52,20021.0,51.4638,51.5697,51.4542,51.5119,20021.0
2019-07-22 12:40:00,53.49,53.59,53.47,53.57,10923.0,51.483,51.5793,51.4638,51.56,10923.0
2019-07-22 12:45:00,53.57,53.6,53.55,53.57,39066.0,51.56,51.5889,51.5408,51.56,39066.0
2019-07-22 12:50:00,53.58,53.6,53.55,53.59,7667.0,51.5697,51.5889,51.5408,51.5793,7667.0
2019-07-22 12:55:00,53.57,53.69,53.56,53.64,18281.0,51.56,51.6755,51.5504,51.6274,18281.0
2019-07-22 13:00:00,53.64,53.67,53.52,53.56,9026.0,51.6274,51.6563,51.5119,51.5504,9026.0
2019-07-22 13:05:00,53.54,53.57,53.54,53.54,4569.0,51.5312,51.56,51.5312,51.5312,4569.0
2019-07-22 13:10:00,53.56,53.6,53.55,53.6,14087.0,51.5504,51.5889,51.5408,51.5889,14087.0
2019-07-22 13:15:00,53.59,53.61,53.58,53.58,4112.0,51.5793,51.5985,51.5697,51.5697,4112.0
2019-07-22 13:20:00,53.57,53.6,53.55,53.56,8375.0,51.56,51.5889,51.5408,51.5504,8375.0
2019-07-22 13:25:00,53.57,53.61,53.54,53.56,13172.0,51.56,51.5985,51.5312,51.5504,13172.0
2019-07-22 13:30:00,53.59,53.62,53.57,53.61,16170.0,51.5793,51.6082,51.56,51.5985,16170.0
2019-07-22 13:35:00,53.6,53.63,53.59,53.63,8716.0,51.5889,51.6178,51.5793,51.6178,8716.0
2019-07-22 13:40:00,53.63,53.67,53.62,53.66,15619.0,51.6178,51.6563,51.6082,51.6467,15619.0
2019-07-22 13:45:00,53.66,53.69,53.63,53.66,15294.0,51.6467,51.6755,51.6178,51.6467,15294.0
2019-07-22 13:50:00,53.64,53.67,53.64,53.64,2967.0,51.6274,51.6563,51.6274,51.6274,2967.0
2019-07-22 13:55:00,53.65,53.67,53.65,53.66,8322.0,51.637,51.6563,51.637,51.6467,8322.0
2019-07-22 14:00:00,53.67,53.69,53.67,53.67,6973.0,51.6563,51.6755,51.6563,51.6563,6973.0
2019-07-22 14:05:00,53.68,53.7,53.66,53.67,13092.0,51.6659,51.6852,51.6467,51.6563,13092.0
2019-07-22 14:10:00,53.63,53.68,53.58,53.65,17551.0,51.6178,51.6659,51.5697,51.637,17551.0
2019-07-22 14:15:00,53.64,53.68,53.62,53.62,18404.0,51.6274,51.6659,51.6082,51.6082,18404.0
2019-07-22 14:20:00,53.62,53.64,53.61,53.63,17146.0,51.6082,51.6274,51.5985,51.6178,17146.0
2019-07-22 14:25:00,53.62,53.63,53.58,53.59,6750.0,51.6082,51.6178,51.5697,51.5793,6750.0
2019-07-22 14:30:00,53.59,53.63,53.56,53.63,12983.0,51.5793,51.6178,51.5504,51.6178,12983.0
2019-07-22 14:35:00,53.6,53.61,53.53,53.54,8690.0,51.5889,51.5985,51.5215,51.5312,8690.0
2019-07-22 14:40:00,53.54,53.54,53.52,53.53,2932.0,51.5312,51.5312,51.5119,51.5215,2932.0
2019-07-22 14:45:00,53.51,53.56,53.51,53.56,7837.0,51.5023,51.5504,51.5023,51.5504,7837.0
2019-07-22 14:50:00,53.58,53.61,53.58,53.6,2925.0,51.5697,51.5985,51.5697,51.5889,2925.0
2019-07-22 14:55:00,53.61,53.64,53.59,53.63,6106.0,51.5985,51.6274,51.5793,51.6178,6106.0
2019-07-22 15:00:00,53.64,53.91,53.62,53.82,92749.0,51.6274,51.8873,51.6082,51.8007,92749.0
2019-07-22 15:05:00,53.83,53.86,53.74,53.75,22036.0,51.8103,51.8392,51.7237,51.7333,22036.0
2019-07-22 15:10:00,53.75,53.76,53.69,53.7,17125.0,51.7333,51.7429,51.6755,51.6852,17125.0
2019-07-22 15:15:00,53.71,53.77,53.7,53.71,14067.0,51.6948,51.7525,51.6852,51.6948,14067.0
2019-07-22 15:20:00,53.7,53.7,53.56,53.61,16154.0,51.6852,51.6852,51.5504,51.5985,16154.0
2019-07-22 15:25:00,53.62,53.66,53.59,53.64,10237.0,51.6082,51.6467,51.5793,51.6274,10237.0
2019-07-22 15:30:00,53.63,53.66,53.49,53.51,35902.0,51.6178,51.6467,51.483,51.5023,35902.0
2019-07-22 15:35:00,53.49,53.53,53.46,53.48,32938.0,51.483,51.5215,51.4542,51.4734,32938.0
2019-07-22 15:40:00,53.48,53.54,53.46,53.52,26954.0,51.4734,51.5312,51.4542,51.5119,26954.0
2019-07-22 15:45:00,53.51,53.58,53.49,53.55,34925.0,51.5023,51.5697,51.483,51.5408,34925.0
2019-07-22 15:50:00,53.57,53.61,53.5,53.56,27104.0,51.56,51.5985,51.4927,51.5504,27104.0
2019-07-22 15:55:00,53.57,53.62,53.53,53.61,38048.0,51.56,51.6082,51.5215,51.5985,38048.0
2019-07-23 09:30:00,54.25,54.3,54.14,54.16,89966.0,52.2145,52.2627,52.1087,52.1279,89966.0
2019-07-23 09:35:00,54.16,54.21,53.99,54.04,49444.0,52.1279,52.176,51.9643,52.0124,49444.0
2019-07-23 09:40:00,54.02,54.17,54.02,54.15,78878.0,51.9932,52.1375,51.9932,52.1183,78878.0
2019-07-23 09:45:00,54.16,54.16,54.03,54.06,14761.0,52.1279,52.1279,52.0028,52.0317,14761.0
2019-07-23 09:50:00,54.11,54.11,53.98,54.01,36086.0,52.0798,52.0798,51.9547,51.9835,36086.0
2019-07-23 09:55:00,54.01,54.04,53.94,53.97,21168.0,51.9835,52.0124,51.9162,51.945,21168.0
2019-07-23 10:00:00,53.97,54.01,53.88,53.96,27548.0,51.945,51.9835,51.8584,51.9354,27548.0
2019-07-23 10:05:00,53.97,54.02,53.87,53.9,24567.0,51.945,51.9932,51.8488,51.8777,24567.0
2019-07-23 10:10:00,53.88,53.91,53.84,53.85,44298.0,51.8584,51.8873,51.8199,51.8295,44298.0
2019-07-23 10:15:00,53.87,53.88,53.81,53.84,61286.0,51.8488,51.8584,51.791,51.8199,61286.0
2019-07-23 10:20:00,53.88,53.88,53.79,53.88,37702.0,51.8584,51.8584,51.7718,51.8584,37702.0
2019-07-23 10:25:00,53.87,53.9,53.85,53.87,15558.0,51.8488,51.8777,51.8295,51.8488,15558.0
2019-07-23 10:30:00,53.88,54.01,53.84,54.01,60961.0,51.8584,51.9835,51.8199,51.9835,60961.0
2019-07-23 10:35:00,54.0,54.06,53.98,54.04,37005.0,51.9739,52.0317,51.9547,52.0124,37005.0
2019-07-23 10:40:00,54.06,54.1,54.03,54.04,13320.0,52.0317,52.0702,52.0028,52.0124,13320.0
2019-07-23 10:45:00,54.07,54.07,54.01,54.04,71057.0,52.0413,52.0413,51.9835,52.0124,71057.0
2019-07-23 10:50:00,54.02,54.05,54.0,54.02,13562.0,51.9932,52.022,51.9739,51.9932,13562.0
2019-07-23 10:55:00,54.04,54.16,54.01,54.1,17354.0,52.0124,52.1279,51.9835,52.0702,17354.0
2019-07-23 11:00:00,54.09,54.09,53.96,53.96,25273.0,52.0605,52.0605,51.9354,51.9354,25273.0
2019-07-23 11:05:00,53.92,53.94,53.89,53.94,20596.0,51.8969,51.9162,51.868,51.9162,20596.0
2019-07-23 11:10:00,53.94,54.0,53.92,53.99,9350.0,51.9162,51.9739,51.8969,51.9643,9350.0
2019-07-23 11:15:00,54.0,54.06,53.99,54.05,11270.0,51.9739,52.0317,51.9643,52.022,11270.0
2019-07-23 11:20:00,54.04,54.12,54.0,54.1,19496.0,52.0124,52.0894,51.9739,52.0702,19496.0
2019-07-23 11:25:00,54.1,54.1,53.97,54.0,19260.0,52.0702,52.0702,51.945,51.9739,19260.0
2019-07-23 11:30:00,53.96,53.97,53.88,53.89,8224.0,51.9354,51.945,51.8584,51.868,8224.0
2019-07-23 11:35:00,53.89,53.93,53.84,53.93,8626.0,51.868,51.9065,51.8199,51.9065,8626.0
2019-07-23 11:40:00,53.91,53.94,53.84,53.9,21429.0,51.8873,51.9162,51.8199,51.8777,21429.0
2019-07-23 11:45:00,53.92,53.92,53.83,53.88,10314.0,51.8969,51.8969,51.8103,51.8584,10314.0
2019-07-23 11:50:00,53.85,53.91,53.85,53.91,11654.0,51.8295,51.8873,51.8295,51.8873,11654.0
2019-07-23 11:55:00,53.88,53.9,53.82,53.9,74422.0,51.8584,51.8777,51.8007,51.8777,74422.0
2019-07-23 12:00:00,53.87,53.91,53.77,53.85,36211.0,51.8488,51.8873,51.7525,51.8295,36211.0
2019-07-23 12:05:00,53.85,53.91,53.81,53.87,21146.0,51.8295,51.8873,51.791,51.8488,21146.0
2019-07-23 12:10:00,53.91,53.93,53.9,53.92,6894.0,51.8873,51.9065,51.8777,51.8969,6894.0
2019-07-23 12:15:00,53.94,53.98,53.91,53.98,12376.0,51.9162,51.9547,51.8873,51.9547,12376.0
2019-07-23 12:20:00,53.99,54.05,53.98,54.01,39350.0,51.9643,52.022,51.9547,51.9835,39350.0
2019-07-23 12:25:00,54.02,54.02,53.92,53.95,14761.0,51.9932,51.9932,51.8969,51.9258,14761.0
2019-07-23 12:30:00,53.91,54.0,53.88,54.0,12796.0,51.8873,51.9739,51.8584,51.9739,12796.0
2019-07-23 12:35:00,54.02,54.05,53.99,54.02,3512.0,51.9932,52.022,51.9643,51.9932,3512.0
2019-07-23 12:40:00,54.01,54.05,54.0,54.04,3237.0,51.9835,52.022,51.9739,52.0124,3237.0
2019-07-23 12:45:00,54.05,54.08,54.04,54.08,59706.0,52.022,52.0509,52.0124,52.0509,59706.0
2019-07-23 12:50:00,54.08,54.09,54.02,54.03,6121.0,52.0509,52.0605,51.9932,52.0028,6121.0
2019-07-23 12:55:00,54.04,54.11,54.02,54.08,7229.0,52.0124,52.0798,51.9932,52.0509,7229.0
2019-07-23 13:00:00,54.09,54.09,54.03,54.04,13070.0,52.0605,52.0605,52.0028,52.0124,13070.0
2019-07-23 13:05:00,54.05,54.11,54.04,54.06,13121.0,52.022,52.0798,52.0124,52.0317,13121.0
2019-07-23 13:10:00,54.06,54.09,54.04,54.09,4123.0,52.0317,52.0605,52.0124,52.0605,4123.0
2019-07-23 13:15:00,54.06,54.13,54.06,54.12,8073.0,52.0317,52.099,52.0317,52.0894,8073.0
2019-07-23 13:20:00,54.12,54.13,54.11,54.13,9672.0,52.0894,52.099,52.0798,52.099,9672.0
2019-07-23 13:25:00,54.14,54.14,54.07,54.09,10641.0,52.1087,52.1087,52.0413,52.0605,10641.0
2019-07-23 13:30:00,54.12,54.15,54.11,54.15,5273.0,52.0894,52.1183,52.0798,52.1183,5273.0
2019-07-23 13:35:00,54.14,54.16,54.11,54.15,6207.0,52.1087,52.1279,52.0798,52.1183,6207.0
2019-07-23 13:40:00,54.16,54.56,54.15,54.45,342581.0,52.1279,52.5129,52.1183,52.407,342581.0
2019-07-23 13:45:00,54.46,54.51,54.4,54.42,58178.0,52.4166,52.4648,52.3589,52.3782,58178.0
2019-07-23 13:50:00,54.4,54.43,54.37,54.41,22070.0,52.3589,52.3878,52.33,52.3685,22070.0
2019-07-23 13:55:00,54.42,54.64,54.42,54.58,49841.0,52.3782,52.5899,52.3782,52.5321,49841.0
2019-07-23 14:00:00,54.59,54.63,54.46,54.48,26534.0,52.5418,52.5803,52.4166,52.4359,26534.0
2019-07-23 14:05:00,54.49,54.52,54.44,54.44,25480.0,52.4455,52.4744,52.3974,52.3974,25480.0
2019-07-23 14:10:00,54.44,54.5,54.42,54.48,19720.0,52.3974,52.4551,52.3782,52.4359,19720.0
2019-07-23 14:15:00,54.49,54.52,54.48,54.51,10523.0,52.4455,52.4744,52.4359,52.4648,10523.0
2019-07-23 14:20:00,54.5,54.54,54.49,54.5,20988.0,52.4551,52.4936,52.4455,52.4551,20988.0
2019-07-23 14:25:00,54.49,54.52,54.46,54.49,18748.0,52.4455,52.4744,52.4166,52.4455,18748.0
2019-07-23 14:30:00,54.5,54.53,54.43,54.45,23807.0,52.4551,52.484,52.3878,52.407,23807.0
2019-07-23 14:35:00,54.47,54.49,54.45,54.47,13981.0,52.4263,52.4455,52.407,52.4263,13981.0
2019-07-23 14:40:00,54.46,54.56,54.46,54.54,20207.0,52.4166,52.5129,52.4166,52.4936,20207.0
2019-07-23 14:45:00,54.57,54.6,54.53,54.59,8119.0,52.5225,52.5514,52.484,52.5418,8119.0
2019-07-23 14:50:00,54.58,54.66,54.57,54.6,25297.0,52.5321,52.6091,52.5225,52.5514,25297.0
2019-07-23 14:55:00,54.62,54.65,54.6,54.62,28303.0,52.5706,52.5995,52.5514,52.5706,28303.0
2019-07-23 15:00:00,54.62,54.64,54.52,54.53,43576.0,52.5706,52.5899,52.4744,52.484,43576.0
2019-07-23 15:05:00,54.53,54.6,54.52,54.59,9433.0,52.484,52.5514,52.4744,52.5418,9433.0
2019-07-23 15:10:00,54.57,54.59,54.55,54.58,14945.0,52.5225,52.5418,52.5033,52.5321,14945.0
2019-07-23 15:15:00,54.59,54.59,54.49,54.55,25504.0,52.5418,52.5418,52.4455,52.5033,25504.0
2019-07-23 15:20:00,54.54,54.6,54.54,54.59,13949.0,52.4936,52.5514,52.4936,52.5418,13949.0
2019-07-23 15:25:00,54.6,54.65,54.56,54.59,12454.0,52.5514,52.5995,52.5129,52.5418,12454.0
2019-07-23 15:30:00,54.6,54.71,54.6,54.7,23087.0,52.5514,52.6573,52.5514,52.6476,23087.0
2019-07-23 15:35:00,54.71,54.72,54.66,54.68,26531.0,52.6573,52.6669,52.6091,52.6284,26531.0
2019-07-23 15:40:00,54.67,54.73,54.63,54.67,25672.0,52.6188,52.6765,52.5803,52.6188,25672.0
2019-07-23 15:45:00,54.66,54.68,54.59,54.61,48821.0,52.6091,52.6284,52.5418,52.561,48821.0
2019-07-23 15:50:00,54.6,54.67,54.59,54.65,19642.0,52.5514,52.6188,52.5418,52.5995,19642.0
2019-07-23 15:55:00,54.66,54.71,54.59,54.7,65127.0,52.6091,52.6573,52.5418,52.6476,65127.0
2019-07-24 09:30:00,54.28,54.4,54.23,54.37,104146.0,52.2434,52.3589,52.1953,52.33,104146.0
2019-07-24 09:35:00,54.39,54.53,54.39,54.49,28382.0,52.3493,52.484,52.3493,52.4455,28382.0
2019-07-24 09:40:00,54.5,54.55,54.49,54.55,30368.0,52.4551,52.5033,52.4455,52.5033,30368.0
2019-07-24 09:45:00,54.56,54.66,54.54,54.63,44369.0,52.5129,52.6091,52.4936,52.5803,44369.0
2019-07-24 09:50:00,54.64,54.89,54.63,54.74,111936.0,52.5899,52.8305,52.5803,52.6861,111936.0
2019-07-24 09:55:00,54.74,54.77,54.67,54.71,34368.0,52.6861,52.715,52.6188,52.6573,34368.0
2019-07-24 10:00:00,54.69,54.72,54.65,54.7,16368.0,52.638,52.6669,52.5995,52.6476,16368.0
2019-07-24 10:05:00,54.72,54.81,54.71,54.78,51750.0,52.6669,52.7535,52.6573,52.7246,51750.0
2019-07-24 10:10:00,54.79,54.82,54.75,54.8,49535.0,52.7343,52.7631,52.6958,52.7439,49535.0
2019-07-24 10:15:00,54.81,54.83,54.67,54.78,29294.0,52.7535,52.7728,52.6188,52.7246,29294.0
2019-07-24 10:20:00,54.77,54.77,54.71,54.72,5717.0,52.715,52.715,52.6573,52.6669,5717.0
2019-07-24 10:25:00,54.71,54.79,54.69,54.74,24135.0,52.6573,52.7343,52.638,52.6861,24135.0
2019-07-24 10:30:00,54.8,54.9,54.75,54.86,57636.0,52.7439,52.8401,52.6958,52.8016,57636.0
2019-07-24 10:35:00,54.87,55.0,54.84,54.98,83899.0,52.8113,52.9364,52.7824,52.9171,83899.0
2019-07-24 10:40:00,55.0,55.0,54.9,54.92,54309.0,52.9364,52.9364,52.8401,52.8594,54309.0
2019-07-24 10:45:00,54.92,54.93,54.86,54.86,19498.0,52.8594,52.869,52.8016,52.8016,19498.0
2019-07-24 10:50:00,54.88,54.88,54.76,54.79,27027.0,52.8209,52.8209,52.7054,52.7343,27027.0
2019-07-24 10:55:00,54.79,54.83,54.75,54.81,14262.0,52.7343,52.7728,52.6958,52.7535,14262.0
2019-07-24 11:00:00,54.8,54.82,54.63,54.69,32714.0,52.7439,52.7631,52.5803,52.638,32714.0
2019-07-24 11:05:00,54.66,54.75,54.65,54.74,6276.0,52.6091,52.6958,52.5995,52.6861,6276.0
2019-07-24 11:10:00,54.72,54.75,54.65,54.7,24743.0,52.6669,52.6958,52.5995,52.6476,24743.0
2019-07-24 11:15:00,54.68,54.75,54.68,54.7,5147.0,52.6284,52.6958,52.6284,52.6476,5147.0
2019-07-24 11:20:00,54.71,54.74,54.58,54.63,23420.0,52.6573,52.6861,52.5321,52.5803,23420.0
2019-07-24 11:25:00,54.63,54.67,54.61,54.67,8049.0,52.5803,52.6188,52.561,52.6188,8049.0
2019-07-24 11:30:00,54.67,54.7,54.65,54.68,10407.0,52.6188,52.6476,52.5995,52.6284,10407.0
2019-07-24 11:35:00,54.67,54.78,54.64,54.78,20980.0,52.6188,52.7246,52.5899,52.7246,20980.0
2019-07-24 11:40:00,54.77,54.78,54.66,54.7,15861.0,52.715,52.7246,52.6091,52.6476,15861.0
2019-07-24 11:45:00,54.73,54.74,54.69,54.7,1900.0,52.6765,52.6861,52.638,52.6476,1900.0
2019-07-24 11:50:00,54.71,54.72,54.65,54.68,3337.0,52.6573,52.6669,52.5995,52.6284,3337.0
2019-07-24 11:55:00,54.69,54.69,54.64,54.65,21255.0,52.638,52.638,52.5899,52.5995,21255.0
2019-07-24 12:00:00,54.67,54.73,54.65,54.71,11543.0,52.6188,52.6765,52.5995,52.6573,11543.0
2019-07-24 12:05:00,54.71,54.74,54.67,54.74,13400.0,52.6573,52.6861,52.6188,52.6861,13400.0
2019-07-24 12:10:00,54.75,54.82,54.74,54.75,11579.0,52.6958,52.7631,52.6861,52.6958,11579.0
2019-07-24 12:15:00,54.74,54.74,54.71,54.71,4839.0,52.6861,52.6861,52.6573,52.6573,4839.0
2019-07-24 12:20:00,54.69,54.79,54.69,54.79,2826.0,52.638,52.7343,52.638,52.7343,2826.0
2019-07-24 12:25:00,54.79,54.82,54.78,54.79,9287.0,52.7343,52.7631,52.7246,52.7343,9287.0
2019-07-24 12:30:00,54.79,54.88,54.78,54.84,53723.0,52.7343,52.8209,52.7246,52.7824,53723.0
2019-07-24 12:35:00,54.84,54.87,54.82,54.85,14220.0,52.7824,52.8113,52.7631,52.792,14220.0
2019-07-24 12:40:00,54.87,54.9,54.84,54.9,11211.0,52.8113,52.8401,52.7824,52.8401,11211.0
2019-07-24 12:45:00,54.91,54.93,54.89,54.91,15678.0,52.8498,52.869,52.8305,52.8498,15678.0
2019-07-24 12:50:00,54.91,54.94,54.9,54.94,16368.0,52.8498,52.8786,52.8401,52.8786,16368.0
2019-07-24 12:55:00,54.95,54.99,54.92,54.97,16883.0,52.8883,52.9268,52.8594,52.9075,16883.0
2019-07-24 13:00:00,54.98,54.99,54.93,54.96,8119.0,52.9171,52.9268,52.869,52.8979,8119.0
2019-07-24 13:05:00,54.96,54.98,54.91,54.96,23349.0,52.8979,52.9171,52.8498,52.8979,23349.0
2019-07-24 13:10:00,54.97,54.99,54.92,54.94,21315.0,52.9075,52.9268,52.8594,52.8786,21315.0
2019-07-24 13:15:00,54.95,54.95,54.92,54.93,7734.0,52.8883,52.8883,52.8594,52.869,7734.0
2019-07-24 13:20:00,54.92,54.97,54.92,54.95,12984.0,52.8594,52.9075,52.8594,52.8883,12984.0
2019-07-24 13:25:00,54.95,54.97,54.94,54.94,4335.0,52.8883,52.9075,52.8786,52.8786,4335.0
2019-07-24 13:30:00,54.95,54.95,54.92,54.92,6478.0,52.8883,52.8883,52.8594,52.8594,6478.0
2019-07-24 13:35:00,54.93,54.95,54.88,54.89,22869.0,52.869,52.8883,52.8209,52.8305,22869.0
2019-07-24 13:40:00,54.89,54.91,54.88,54.88,8310.0,52.8305,52.8498,52.8209,52.8209,8310.0
2019-07-24 13:45:00,54.89,54.96,54.86,54.96,27748.0,52.8305,52.8979,52.8016,52.8979,27748.0
2019-07-24 13:50:00,54.94,54.97,54.93,54.95,12674.0,52.8786,52.9075,52.869,52.8883,12674.0
2019-07-24 13:55:00,54.92,54.96,54.92,54.96,38917.0,52.8594,52.8979,52.8594,52.8979,38917.0
2019-07-24 14:00:00,54.96,55.08,54.96,55.08,127696.0,52.8979,53.0134,52.8979,53.0134,127696.0
2019-07-24 14:05:00,55.08,55.1,54.96,55.01,16242.0,53.0134,53.0326,52.8979,52.946,16242.0
2019-07-24 14:10:00,54.98,55.01,54.95,54.97,25293.0,52.9171,52.946,52.8883,52.9075,25293.0
2019-07-24 14:15:00,54.97,55.07,54.96,55.07,13662.0,52.9075,53.0038,52.8979,53.0038,13662.0
2019-07-24 14:20:00,55.05,55.07,55.03,55.04,13975.0,52.9845,53.0038,52.9653,52.9749,13975.0
2019-07-24 14:25:00,55.05,55.12,55.04,55.1,15412.0,52.9845,53.0519,52.9749,53.0326,15412.0
2019-07-24 14:30:00,55.11,55.19,55.09,55.14,36906.0,53.0423,53.1193,53.023,53.0711,36906.0
2019-07-24 14:35:00,55.15,55.16,55.12,55.13,7535.0,53.0808,53.0904,53.0519,53.0615,7535.0
2019-07-24 14:40:00,55.12,55.12,55.07,55.1,7970.0,53.0519,53.0519,53.0038,53.0326,7970.0
2019-07-24 14:45:00,55.11,55.13,55.08,55.12,2738.0,53.0423,53.0615,53.0134,53.0519,2738.0
2019-07-24 14:50:00,55.12,55.18,55.12,55.14,18032.0,53.0519,53.1096,53.0519,53.0711,18032.0
2019-07-24 14:55:00,55.14,55.23,55.14,55.22,24367.0,53.0711,53.1578,53.0711,53.1481,24367.0
2019-07-24 15:00:00,55.22,55.22,55.19,55.2,10094.0,53.1481,53.1481,53.1193,53.1289,10094.0
2019-07-24 15:05:00,55.21,55.21,55.16,55.18,25460.0,53.1385,53.1385,53.0904,53.1096,25460.0
2019-07-24 15:10:00,55.2,55.31,55.2,55.28,40510.0,53.1289,53.2348,53.1289,53.2059,40510.0
2019-07-24 15:15:00,55.29,55.32,55.24,55.25,42301.0,53.2155,53.2444,53.1674,53.177,42301.0
2019-07-24 15:20:00,55.27,55.28,55.24,55.27,5597.0,53.1963,53.2059,53.1674,53.1963,5597.0
2019-07-24 15:25:00,55.26,55.35,55.25,55.35,38577.0,53.1866,53.2733,53.177,53.2733,38577.0
2019-07-24 15:30:00,55.34,55.38,55.32,55.38,25502.0,53.2636,53.3021,53.2444,53.3021,25502.0
2019-07-24 15:35:00,55.38,55.4,55.32,55.38,42944.0,53.3021,53.3214,53.2444,53.3021,42944.0
2019-07-24 15:40:00,55.37,55.44,55.35,55.39,18549.0,53.2925,53.3599,53.2733,53.3118,18549.0
2019-07-24 15:45:00,55.4,55.42,55.36,55.41,65141.0,53.3214,53.3406,53.2829,53.331,65141.0
2019-07-24 15:50:00,55.42,55.45,55.4,55.43,72739.0,53.3406,53.3695,53.3214,53.3503,72739.0
2019-07-24 15:55:00,55.44,55.49,55.35,55.48,130892.0,53.3599,53.408,53.2733,53.3984,130892.0
2019-07-25 09:30:00,55.25,55.25,54.98,55.11,148800.0,53.177,53.177,52.9171,53.0423,148800.0
2019-07-25 09:35:00,55.12,55.13,54.96,55.01,77159.0,53.0519,53.0615,52.8979,52.946,77159.0
2019-07-25 09:40:00,54.98,55.14,54.89,54.9,82023.0,52.9171,53.0711,52.8305,52.8401,82023.0
2019-07-25 09:45:00,54.9,54.96,54.62,54.72,110052.0,52.8401,52.8979,52.5706,52.6669,110052.0
2019-07-25 09:50:00,54.71,54.73,54.54,54.61,84602.0,52.6573,52.6765,52.4936,52.561,84602.0
2019-07-25 09:55:00,54.6,54.72,54.55,54.71,136956.0,52.5514,52.6669,52.5033,52.6573,136956.0
2019-07-25 10:00:00,54.7,54.85,54.66,54.82,100100.0,52.6476,52.792,52.6091,52.7631,100100.0
2019-07-25 10:05:00,54.84,54.93,54.8,54.85,67939.0,52.7824,52.869,52.7439,52.792,67939.0
2019-07-25 10:10:00,54.86,54.93,54.86,54.87,47785.0,52.8016,52.869,52.8016,52.8113,47785.0
2019-07-25 10:15:00,54.85,54.95,54.84,54.91,31891.0,52.792,52.8883,52.7824,52.8498,31891.0
2019-07-25 10:20:00,54.92,54.94,54.79,54.8,35321.0,52.8594,52.8786,52.7343,52.7439,35321.0
2019-07-25 10:25:00,54.78,54.92,54.72,54.89,56070.0,52.7246,52.8594,52.6669,52.8305,56070.0
2019-07-25 10:30:00,54.92,55.0,54.91,54.99,26058.0,52.8594,52.9364,52.8498,52.9268,26058.0
2019-07-25 10:35:00,55.0,55.12,54.99,55.1,48051.0,52.9364,53.0519,52.9268,53.0326,48051.0
2019-07-25 10:40:00,55.11,55.16,55.05,55.16,74941.0,53.0423,53.0904,52.9845,53.0904,74941.0
2019-07-25 10:45:00,55.16,55.18,55.08,55.11,24903.0,53.0904,53.1096,53.0134,53.0423,24903.0
2019-07-25 10:50:00,55.13,55.16,54.98,55.1,69881.0,53.0615,53.0904,52.9171,53.0326,69881.0
2019-07-25 10:55:00,55.11,55.18,55.05,55.06,12557.0,53.0423,53.1096,52.9845,52.9941,12557.0
2019-07-25 11:00:00,55.05,55.19,55.05,55.12,23320.0,52.9845,53.1193,52.9845,53.0519,23320.0
2019-07-25 11:05:00,55.15,55.17,55.09,55.1,11603.0,53.0808,53.1,53.023,53.0326,11603.0
2019-07-25 11:10:00,55.12,55.2,55.06,55.12,17291.0,53.0519,53.1289,52.9941,53.0519,17291.0
2019-07-25 11:15:00,55.1,55.11,54.95,54.98,21728.0,53.0326,53.0423,52.8883,52.9171,21728.0
2019-07-25 11:20:00,54.96,54.98,54.88,54.96,24159.0,52.8979,52.9171,52.8209,52.8979,24159.0
2019-07-25 11:25:00,54.91,54.97,54.89,54.94,11440.0,52.8498,52.9075,52.8305,52.8786,11440.0
2019-07-25 11:30:00,54.92,54.95,54.86,54.86,10493.0,52.8594,52.8883,52.8016,52.8016,10493.0
2019-07-25 11:35:00,54.85,54.85,54.8,54.83,31343.0,52.792,52.792,52.7439,52.7728,31343.0
2019-07-25 11:40:00,54.85,54.93,54.81,54.82,14952.0,52.792,52.869,52.7535,52.7631,14952.0
2019-07-25 11:45:00,54.84,54.84,54.69,54.69,39656.0,52.7824,52.7824,52.638,52.638,39656.0
2019-07-25 11:50:00,54.69,54.72,54.58,54.63,30637.0,52.638,52.6669,52.5321,52.5803,30637.0
2019-07-25 11:55:00,54.65,54.74,54.63,54.71,55601.0,52.5995,52.6861,52.5803,52.6573,55601.0
2019-07-25 12:00:00,54.73,54.73,54.56,54.57,28153.0,52.6765,52.6765,52.5129,52.5225,28153.0
2019-07-25 12:05:00,54.56,54.66,54.56,54.58,15108.0,52.5129,52.6091,52.5129,52.5321,15108.0
2019-07-25 12:10:00,54.57,54.61,54.57,54.6,23093.0,52.5225,52.561,52.5225,52.5514,23093.0
2019-07-25 12:15:00,54.59,54.73,54.58,54.73,65759.0,52.5418,52.6765,52.5321,52.6765,65759.0
2019-07-25 12:20:00,54.74,54.75,54.66,54.67,28082.0,52.6861,52.6958,52.6091,52.6188,28082.0
2019-07-25 12:25:00,54.68,54.72,54.65,54.68,7753.0,52.6284,52.6669,52.5995,52.6284,7753.0
2019-07-25 12:30:00,54.66,54.69,54.63,54.65,9874.0,52.6091,52.638,52.5803,52.5995,9874.0
2019-07-25 12:35:00,54.65,54.7,54.4,54.41,138687.0,52.5995,52.6476,52.3589,52.3685,138687.0
2019-07-25 12:40:00,54.41,54.42,54.2,54.3,107622.0,52.3685,52.3782,52.1664,52.2627,107622.0
2019-07-25 12:45:00,54.29,54.48,54.29,54.45,54500.0,52.253,52.4359,52.253,52.407,54500.0
2019-07-25 12:50:00,54.49,54.5,54.34,54.39,27610.0,52.4455,52.4551,52.3012,52.3493,27610.0
2019-07-25 12:55:00,54.4,54.51,54.39,54.47,21830.0,52.3589,52.4648,52.3493,52.4263,21830.0
2019-07-25 13:00:00,54.44,54.44,54.31,54.31,11353.0,52.3974,52.3974,52.2723,52.2723,11353.0
2019-07-25 13:05:00,54.35,54.5,54.35,54.45,15971.0,52.3108,52.4551,52.3108,52.407,15971.0
2019-07-25 13:10:00,54.43,54.48,54.41,54.42,9927.0,52.3878,52.4359,52.3685,52.3782,9927.0
2019-07-25 13:15:00,54.4,54.5,54.39,54.48,11099.0,52.3589,52.4551,52.3493,52.4359,11099.0
2019-07-25 13:20:00,54.45,54.46,54.34,54.4,21022.0,52.407,52.4166,52.3012,52.3589,21022.0
2019-07-25 13:25:00,54.41,54.5,54.39,54.5,12169.0,52.3685,52.4551,52.3493,52.4551,12169.0
2019-07-25 13:30:00,54.51,54.64,54.49,54.62,54597.0,52.4648,52.5899,52.4455,52.5706,54597.0
2019-07-25 13:35:00,54.64,54.64,54.57,54.6,36819.0,52.5899,52.5899,52.5225,52.5514,36819.0
2019-07-25 13:40:00,54.64,54.79,54.64,54.74,50990.0,52.5899,52.7343,52.5899,52.6861,50990.0
2019-07-25 13:45:00,54.76,54.76,54.7,54.71,30823.0,52.7054,52.7054,52.6476,52.6573,30823.0
2019-07-25 13:50:00,54.7,54.71,54.58,54.59,23686.0,52.6476,52.6573,52.5321,52.5418,23686.0
2019-07-25 13:55:00,54.6,54.68,54.52,54.52,9453.0,52.5514,52.6284,52.4744,52.4744,9453.0
2019-07-25 14:00:00,54.54,54.72,54.54,54.68,29692.0,52.4936,52.6669,52.4936,52.6284,29692.0
2019-07-25 14:05:00,54.65,54.73,54.62,54.72,8810.0,52.5995,52.6765,52.5706,52.6669,8810.0
2019-07-25 14:10:00,54.73,54.86,54.73,54.83,32408.0,52.6765,52.8016,52.6765,52.7728,32408.0
2019-07-25 14:15:00,54.85,54.87,54.75,54.77,16681.0,52.792,52.8113,52.6958,52.715,16681.0
2019-07-25 14:20:00,54.83,54.84,54.76,54.77,17460.0,52.7728,52.7824,52.7054,52.715,17460.0
2019-07-25 14:25:00,54.8,54.8,54.75,54.76,9132.0,52.7439,52.7439,52.6958,52.7054,9132.0
2019-07-25 14:30:00,54.74,54.79,54.68,54.73,10516.0,52.6861,52.7343,52.6284,52.6765,10516.0
2019-07-25 14:35:00,54.72,54.72,54.64,54.65,8424.0,52.6669,52.6669,52.5899,52.5995,8424.0
2019-07-25 14:40:00,54.65,54.67,54.6,54.67,6108.0,52.5995,52.6188,52.5514,52.6188,6108.0
2019-07-25 14:45:00,54.69,54.71,54.55,54.6,15587.0,52.638,52.6573,52.5033,52.5514,15587.0
2019-07-25 14:50:00,54.6,54.6,54.44,54.45,18045.0,52.5514,52.5514,52.3974,52.407,18045.0
2019-07-25 14:55:00,54.44,54.58,54.44,54.54,18580.0,52.3974,52.5321,52.3974,52.4936,18580.0
2019-07-25 15:00:00,54.5,54.64,54.41,54.41,19741.0,52.4551,52.5899,52.3685,52.3685,19741.0
2019-07-25 15:05:00,54.4,54.43,54.34,54.43,32397.0,52.3589,52.3878,52.3012,52.3878,32397.0
2019-07-25 15:10:00,54.36,54.46,54.35,54.43,28933.0,52.3204,52.4166,52.3108,52.3878,28933.0
2019-07-25 15:15:00,54.44,54.52,54.4,54.51,14394.0,52.3974,52.4744,52.3589,52.4648,14394.0
2019-07-25 15:20:00,54.52,54.58,54.46,54.52,16936.0,52.4744,52.5321,52.4166,52.4744,16936.0
2019-07-25 15:25:00,54.51,54.63,54.51,54.61,20340.0,52.4648,52.5803,52.4648,52.561,20340.0
2019-07-25 15:30:00,54.61,54.72,54.6,54.67,59522.0,52.561,52.6669,52.5514,52.6188,59522.0
2019-07-25 15:35:00,54.66,54.69,54.53,54.53,42354.0,52.6091,52.638,52.484,52.484,42354.0
2019-07-25 15:40:00,54.53,54.68,54.51,54.59,54666.0,52.484,52.6284,52.4648,52.5418,54666.0
2019-07-25 15:45:00,54.6,54.67,54.57,54.67,38551.0,52.5514,52.6188,52.5225,52.6188,38551.0
2019-07-25 15:50:00,54.67,54.75,54.59,54.69,105916.0,52.6188,52.6958,52.5418,52.638,105916.0
2019-07-25 15:55:00,54.69,54.7,54.41,54.66,317450.0,52.638,52.6476,52.3685,52.6091,317450.0
2019-07-26 09:30:00,55.09,55.22,55.02,55.17,156461.0,53.023,53.1481,52.9556,53.1,156461.0
2019-07-26 09:35:00,55.18,55.34,55.15,55.24,123912.0,53.1096,53.2636,53.0808,53.1674,123912.0
2019-07-26 09:40:00,55.23,55.34,55.23,55.32,42661.0,53.1578,53.2636,53.1578,53.2444,42661.0
2019-07-26 09:45:00,55.32,55.33,55.21,55.22,31259.0,53.2444,53.254,53.1385,53.1481,31259.0
2019-07-26 09:50:00,55.25,55.39,55.24,55.37,35672.0,53.177,53.3118,53.1674,53.2925,35672.0
2019-07-26 09:55:00,55.38,55.41,55.33,55.35,35910.0,53.3021,53.331,53.254,53.2733,35910.0
2019-07-26 10:00:00,55.33,55.37,55.27,55.35,47019.0,53.254,53.2925,53.1963,53.2733,47019.0
2019-07-26 10:05:00,55.36,55.38,55.28,55.33,28676.0,53.2829,53.3021,53.2059,53.254,28676.0
2019-07-26 10:10:00,55.31,55.35,55.25,55.3,16797.0,53.2348,53.2733,53.177,53.2251,16797.0
2019-07-26 10:15:00,55.34,55.39,55.3,55.36,28070.0,53.2636,53.3118,53.2251,53.2829,28070.0
2019-07-26 10:20:00,55.34,55.36,55.28,55.31,19799.0,53.2636,53.2829,53.2059,53.2348,19799.0
2019-07-26 10:25:00,55.31,55.34,55.24,55.26,44078.0,53.2348,53.2636,53.1674,53.1866,44078.0
2019-07-26 10:30:00,55.26,55.27,55.17,55.27,31473.0,53.1866,53.1963,53.1,53.1963,31473.0
2019-07-26 10:35:00,55.26,55.27,55.2,55.26,14413.0,53.1866,53.1963,53.1289,53.1866,14413.0
2019-07-26 10:40:00,55.26,55.27,55.16,55.18,30502.0,53.1866,53.1963,53.0904,53.1096,30502.0
2019-07-26 10:45:00,55.17,55.32,55.17,55.26,35185.0,53.1,53.2444,53.1,53.1866,35185.0
2019-07-26 10:50:00,55.26,55.33,55.25,55.32,22310.0,53.1866,53.254,53.177,53.2444,22310.0
2019-07-26 10:55:00,55.32,55.35,55.31,55.33,11561.0,53.2444,53.2733,53.2348,53.254,11561.0
2019-07-26 11:00:00,55.3,55.37,55.28,55.36,12905.0,53.2251,53.2925,53.2059,53.2829,12905.0
2019-07-26 11:05:00,55.36,55.39,55.31,55.33,14958.0,53.2829,53.3118,53.2348,53.254,14958.0
2019-07-26 11:10:00,55.32,55.33,55.26,55.26,10012.0,53.2444,53.254,53.1866,53.1866,10012.0
2019-07-26 11:15:00,55.28,55.43,55.28,55.33,24310.0,53.2059,53.3503,53.2059,53.254,24310.0
2019-07-26 11:20:00,55.36,55.42,55.36,55.4,37644.0,53.2829,53.3406,53.2829,53.3214,37644.0
2019-07-26 11:25:00,55.39,55.48,55.39,55.46,10062.0,53.3118,53.3984,53.3118,53.3791,10062.0
2019-07-26 11:30:00,55.46,55.51,55.45,55.5,32674.0,53.3791,53.4273,53.3695,53.4176,32674.0
2019-07-26 11:35:00,55.49,55.57,55.48,55.56,13225.0,53.408,53.485,53.3984,53.4754,13225.0
2019-07-26 11:40:00,55.56,55.57,55.51,55.51,7164.0,53.4754,53.485,53.4273,53.4273,7164.0
2019-07-26 11:45:00,55.54,55.55,55.51,55.55,10768.0,53.4561,53.4658,53.4273,53.4658,10768.0
2019-07-26 11:50:00,55.55,55.58,55.54,55.57,6938.0,53.4658,53.4946,53.4561,53.485,6938.0
2019-07-26 11:55:00,55.58,55.63,55.57,55.61,16348.0,53.4946,53.5428,53.485,53.5235,16348.0
2019-07-26 12:00:00,55.63,55.63,55.57,55.58,14971.0,53.5428,53.5428,53.485,53.4946,14971.0
2019-07-26 12:05:00,55.58,55.63,55.58,55.62,14178.0,53.4946,53.5428,53.4946,53.5331,14178.0
2019-07-26 12:10:00,55.64,55.65,55.61,55.63,12822.0,53.5524,53.562,53.5235,53.5428,12822.0
2019-07-26 12:15:00,55.64,55.65,55.55,55.57,15592.0,53.5524,53.562,53.4658,53.485,15592.0
2019-07-26 12:20:00,55.56,55.61,55.56,55.6,9322.0,53.4754,53.5235,53.4754,53.5139,9322.0
2019-07-26 12:25:00,55.61,55.61,55.6,55.61,1675.0,53.5235,53.5235,53.5139,53.5235,1675.0
2019-07-26 12:30:00,55.61,55.61,55.55,55.55,10426.0,53.5235,53.5235,53.4658,53.4658,10426.0
2019-07-26 12:35:00,55.58,55.58,55.55,55.55,6100.0,53.4946,53.4946,53.4658,53.4658,6100.0
2019-07-26 12:40:00,55.54,55.57,55.54,55.57,6681.0,53.4561,53.485,53.4561,53.485,6681.0
2019-07-26 12:45:00,55.57,55.57,55.55,55.56,6389.0,53.485,53.485,53.4658,53.4754,6389.0
2019-07-26 12:50:00,55.57,55.59,55.55,55.59,5287.0,53.485,53.5043,53.4658,53.5043,5287.0
2019-07-26 12:55:00,55.59,55.61,55.58,55.61,3314.0,53.5043,53.5235,53.4946,53.5235,3314.0
2019-07-26 13:00:00,55.61,55.62,55.57,55.6,5136.0,53.5235,53.5331,53.485,53.5139,5136.0
2019-07-26 13:05:00,55.59,55.62,55.58,55.59,9014.0,53.5043,53.5331,53.4946,53.5043,9014.0
2019-07-26 13:10:00,55.59,55.64,55.59,55.64,8715.0,53.5043,53.5524,53.5043,53.5524,8715.0
2019-07-26 13:15:00,55.64,55.67,55.61,55.63,10755.0,53.5524,53.5813,53.5235,53.5428,10755.0
2019-07-26 13:20:00,55.63,55.68,55.62,55.68,4746.0,53.5428,53.5909,53.5331,53.5909,4746.0
2019-07-26 13:25:00,55.68,55.68,55.61,55.62,15425.0,53.5909,53.5909,53.5235,53.5331,15425.0
2019-07-26 13:30:00,55.61,55.63,55.59,55.62,8802.0,53.5235,53.5428,53.5043,53.5331,8802.0
2019-07-26 13:35:00,55.62,55.65,55.61,55.63,6227.0,53.5331,53.562,53.5235,53.5428,6227.0
2019-07-26 13:40:00,55.61,55.62,55.59,55.61,10969.0,53.5235,53.5331,53.5043,53.5235,10969.0
2019-07-26 13:45:00,55.6,55.62,55.55,55.57,13410.0,53.5139,53.5331,53.4658,53.485,13410.0
2019-07-26 13:50:00,55.57,55.6,55.56,55.59,64456.0,53.485,53.5139,53.4754,53.5043,64456.0
2019-07-26 13:55:00,55.62,55.65,55.61,55.63,15306.0,53.5331,53.562,53.5235,53.5428,15306.0
2019-07-26 14:00:00,55.63,55.66,55.61,55.61,12891.0,53.5428,53.5716,53.5235,53.5235,12891.0
2019-07-26 14:05:00,55.6,55.63,55.58,55.63,6516.0,53.5139,53.5428,53.4946,53.5428,6516.0
2019-07-26 14:10:00,55.64,55.66,55.63,55.65,3909.0,53.5524,53.5716,53.5428,53.562,3909.0
2019-07-26 14:15:00,55.64,55.65,55.62,55.62,3177.0,53.5524,53.562,53.5331,53.5331,3177.0
2019-07-26 14:20:00,55.63,55.63,55.61,55.62,1368.0,53.5428,53.5428,53.5235,53.5331,1368.0
2019-07-26 14:25:00,55.61,55.63,55.61,55.63,3934.0,53.5235,53.5428,53.5235,53.5428,3934.0
2019-07-26 14:30:00,55.64,55.66,55.63,55.65,3314.0,53.5524,53.5716,53.5428,53.562,3314.0
2019-07-26 14:35:00,55.66,55.7,55.66,55.66,8479.0,53.5716,53.6101,53.5716,53.5716,8479.0
2019-07-26 14:40:00,55.66,55.69,55.66,55.69,2853.0,53.5716,53.6005,53.5716,53.6005,2853.0
2019-07-26 14:45:00,55.68,55.76,55.64,55.74,42571.0,53.5909,53.6679,53.5524,53.6486,42571.0
2019-07-26 14:50:00,55.73,55.76,55.72,55.76,5837.0,53.639,53.6679,53.6294,53.6679,5837.0
2019-07-26 14:55:00,55.76,55.8,55.76,55.8,11703.0,53.6679,53.7064,53.6679,53.7064,11703.0
2019-07-26 15:00:00,55.8,55.81,55.74,55.81,11760.0,53.7064,53.716,53.6486,53.716,11760.0
2019-07-26 15:05:00,55.82,55.83,55.77,55.77,22322.0,53.7256,53.7352,53.6775,53.6775,22322.0
2019-07-26 15:10:00,55.77,55.81,55.75,55.79,26867.0,53.6775,53.716,53.6582,53.6967,26867.0
2019-07-26 15:15:00,55.79,55.82,55.78,55.8,10439.0,53.6967,53.7256,53.6871,53.7064,10439.0
2019-07-26 15:20:00,55.79,55.84,55.78,55.84,13010.0,53.6967,53.7449,53.6871,53.7449,13010.0
2019-07-26 15:25:00,55.83,55.83,55.77,55.8,16760.0,53.7352,53.7352,53.6775,53.7064,16760.0
2019-07-26 15:30:00,55.8,55.86,55.8,55.84,7429.0,53.7064,53.7641,53.7064,53.7449,7429.0
2019-07-26 15:35:00,55.83,55.87,55.83,55.86,32037.0,53.7352,53.7737,53.7352,53.7641,32037.0
2019-07-26 15:40:00,55.85,55.86,55.8,55.81,13790.0,53.7545,53.7641,53.7064,53.716,13790.0
2019-07-26 15:45:00,55.81,55.82,55.79,55.81,21453.0,53.716,53.7256,53.6967,53.716,21453.0
2019-07-26 15:50:00,55.82,55.87,55.79,55.84,46796.0,53.7256,53.7737,53.6967,53.7449,46796.0
2019-07-26 15:55:00,55.84,55.87,55.74,55.75,59820.0,53.7449,53.7737,53.6486,53.6582,59820.0
2019-07-29 09:30:00,55.68,55.7,55.53,55.61,84691.0,53.5909,53.6101,53.4465,53.5235,84691.0
2019-07-29 09:35:00,55.57,55.66,55.57,55.6,39694.0,53.485,53.5716,53.485,53.5139,39694.0
2019-07-29 09:40:00,55.59,55.59,55.42,55.44,161231.0,53.5043,53.5043,53.3406,53.3599,161231.0
2019-07-29 09:45:00,55.45,55.52,55.43,55.45,61053.0,53.3695,53.4369,53.3503,53.3695,61053.0
2019-07-29 09:50:00,55.42,55.47,55.33,55.34,152948.0,53.3406,53.3888,53.254,53.2636,152948.0
2019-07-29 09:55:00,55.35,55.37,55.24,55.28,44037.0,53.2733,53.2925,53.1674,53.2059,44037.0
2019-07-29 10:00:00,55.25,55.29,55.19,55.25,35448.0,53.177,53.2155,53.1193,53.177,35448.0
2019-07-29 10:05:00,55.24,55.26,55.14,55.16,41514.0,53.1674,53.1866,53.0711,53.0904,41514.0
2019-07-29 10:10:00,55.15,55.21,55.11,55.17,41068.0,53.0808,53.1385,53.0423,53.1,41068.0
2019-07-29 10:15:00,55.18,55.31,55.18,55.3,70605.0,53.1096,53.2348,53.1096,53.2251,70605.0
2019-07-29 10:20:00,55.28,55.35,55.25,55.34,38196.0,53.2059,53.2733,53.177,53.2636,38196.0
2019-07-29 10:25:00,55.33,55.35,55.32,55.32,27932.0,53.254,53.2733,53.2444,53.2444,27932.0
2019-07-29 10:30:00,55.31,55.35,55.28,55.34,32293.0,53.2348,53.2733,53.2059,53.2636,32293.0
2019-07-29 10:35:00,55.33,55.36,55.28,55.29,9156.0,53.254,53.2829,53.2059,53.2155,9156.0
2019-07-29 10:40:00,55.29,55.37,55.27,55.37,22630.0,53.2155,53.2925,53.1963,53.2925,22630.0
2019-07-29 10:45:00,55.38,55.43,55.37,55.42,28525.0,53.3021,53.3503,53.2925,53.3406,28525.0
2019-07-29 10:50:00,55.41,55.43,55.39,55.4,10186.0,53.331,53.3503,53.3118,53.3214,10186.0
2019-07-29 10:55:00,55.42,55.44,55.33,55.34,19143.0,53.3406,53.3599,53.254,53.2636,19143.0
2019-07-29 11:00:00,55.37,55.43,55.3,55.34,16725.0,53.2925,53.3503,53.2251,53.2636,16725.0
2019-07-29 11:05:00,55.38,55.41,55.38,55.39,3596.0,53.3021,53.331,53.3021,53.3118,3596.0
2019-07-29 11:10:00,55.39,55.44,55.38,55.39,6973.0,53.3118,53.3599,53.3021,53.3118,6973.0
2019-07-29 11:15:00,55.38,55.48,55.38,55.48,8591.0,53.3021,53.3984,53.3021,53.3984,8591.0
2019-07-29 11:20:00,55.49,55.51,55.46,55.49,9992.0,53.408,53.4273,53.3791,53.408,9992.0
2019-07-29 11:25:00,55.48,55.51,55.45,55.5,17297.0,53.3984,53.4273,53.3695,53.4176,17297.0
2019-07-29 11:30:00,55.5,55.5,55.42,55.42,20033.0,53.4176,53.4176,53.3406,53.3406,20033.0
2019-07-29 11:35:00,55.41,55.54,55.41,55.53,11678.0,53.331,53.4561,53.331,53.4465,11678.0
2019-07-29 11:40:00,55.53,55.55,55.52,55.54,24936.0,53.4465,53.4658,53.4369,53.4561,24936.0
2019-07-29 11:45:00,55.54,55.56,55.53,55.53,17392.0,53.4561,53.4754,53.4465,53.4465,17392.0
2019-07-29 11:50:00,55.54,55.55,55.53,55.54,12570.0,53.4561,53.4658,53.4465,53.4561,12570.0
2019-07-29 11:55:00,55.55,55.58,55.53,55.53,11012.0,53.4658,53.4946,53.4465,53.4465,11012.0
2019-07-29 12:00:00,55.53,55.53,55.43,55.44,5060.0,53.4465,53.4465,53.3503,53.3599,5060.0
2019-07-29 12:05:00,55.45,55.48,55.43,55.43,3597.0,53.3695,53.3984,53.3503,53.3503,3597.0
2019-07-29 12:10:00,55.44,55.44,55.37,55.38,21693.0,53.3599,53.3599,53.2925,53.3021,21693.0
2019-07-29 12:15:00,55.37,55.38,55.33,55.36,20302.0,53.2925,53.3021,53.254,53.2829,20302.0
2019-07-29 12:20:00,55.35,55.42,55.35,55.38,8350.0,53.2733,53.3406,53.2733,53.3021,8350.0
2019-07-29 12:25:00,55.36,55.44,55.34,55.43,17503.0,53.2829,53.3599,53.2636,53.3503,17503.0
2019-07-29 12:30:00,55.42,55.46,55.42,55.44,6260.0,53.3406,53.3791,53.3406,53.3599,6260.0
2019-07-29 12:35:00,55.44,55.46,55.37,55.39,8789.0,53.3599,53.3791,53.2925,53.3118,8789.0
2019-07-29 12:40:00,55.39,55.4,55.34,55.38,18279.0,53.3118,53.3214,53.2636,53.3021,18279.0
2019-07-29 12:45:00,55.4,55.42,55.39,55.41,7188.0,53.3214,53.3406,53.3118,53.331,7188.0
2019-07-29 12:50:00,55.43,55.44,55.41,55.42,10400.0,53.3503,53.3599,53.331,53.3406,10400.0
2019-07-29 12:55:00,55.43,55.55,55.43,55.54,24682.0,53.3503,53.4658,53.3503,53.4561,24682.0
2019-07-29 13:00:00,55.55,55.59,55.5,55.51,22733.0,53.4658,53.5043,53.4176,53.4273,22733.0
2019-07-29 13:05:00,55.5,55.51,55.47,55.48,8480.0,53.4176,53.4273,53.3888,53.3984,8480.0
2019-07-29 13:10:00,55.49,55.51,55.48,55.5,12920.0,53.408,53.4273,53.3984,53.4176,12920.0
2019-07-29 13:15:00,55.52,55.58,55.52,55.55,12301.0,53.4369,53.4946,53.4369,53.4658,12301.0
2019-07-29 13:20:00,55.55,55.57,55.54,55.55,3038.0,53.4658,53.485,53.4561,53.4658,3038.0
2019-07-29 13:25:00,55.55,55.55,55.51,55.53,15199.0,53.4658,53.4658,53.4273,53.4465,15199.0
2019-07-29 13:30:00,55.53,55.59,55.53,55.55,10643.0,53.4465,53.5043,53.4465,53.4658,10643.0
2019-07-29 13:35:00,55.56,55.58,55.53,55.54,1259.0,53.4754,53.4946,53.4465,53.4561,1259.0
2019-07-29 13:40:00,55.54,55.55,55.49,55.49,3000.0,53.4561,53.4658,53.408,53.408,3000.0
2019-07-29 13:45:00,55.49,55.53,55.48,55.53,11000.0,53.408,53.4465,53.3984,53.4465,11000.0
2019-07-29 13:50:00,55.52,55.53,55.48,55.48,7828.0,53.4369,53.4465,53.3984,53.3984,7828.0
2019-07-29 13:55:00,55.48,55.5,55.46,55.46,6200.0,53.3984,53.4176,53.3791,53.3791,6200.0
2019-07-29 14:00:00,55.48,55.48,55.42,55.43,5975.0,53.3984,53.3984,53.3406,53.3503,5975.0
2019-07-29 14:05:00,55.41,55.43,55.38,55.4,27079.0,53.331,53.3503,53.3021,53.3214,27079.0
2019-07-29 14:10:00,55.41,55.48,55.41,55.48,9600.0,53.331,53.3984,53.331,53.3984,9600.0
2019-07-29 14:15:00,55.48,55.48,55.44,55.45,3692.0,53.3984,53.3984,53.3599,53.3695,3692.0
2019-07-29 14:20:00,55.47,55.5,55.46,55.49,3338.0,53.3888,53.4176,53.3791,53.408,3338.0
2019-07-29 14:25:00,55.49,55.54,55.46,55.54,13506.0,53.408,53.4561,53.3791,53.4561,13506.0
2019-07-29 14:30:00,55.51,55.51,55.46,55.46,4297.0,53.4273,53.4273,53.3791,53.3791,4297.0
2019-07-29 14:35:00,55.45,55.46,55.45,55.46,780.0,53.3695,53.3791,53.3695,53.3791,780.0
2019-07-29 14:40:00,55.44,55.44,55.41,55.41,5654.0,53.3599,53.3599,53.331,53.331,5654.0
2019-07-29 14:45:00,55.41,55.43,55.39,55.41,2950.0,53.331,53.3503,53.3118,53.331,2950.0
2019-07-29 14:50:00,55.42,55.53,55.41,55.51,12269.0,53.3406,53.4465,53.331,53.4273,12269.0
2019-07-29 14:55:00,55.52,55.53,55.49,55.5,2231.0,53.4369,53.4465,53.408,53.4176,2231.0
2019-07-29 15:00:00,55.51,55.53,55.47,55.5,5032.0,53.4273,53.4465,53.3888,53.4176,5032.0
2019-07-29 15:05:00,55.49,55.5,55.45,55.5,4841.0,53.408,53.4176,53.3695,53.4176,4841.0
2019-07-29 15:10:00,55.47,55.48,55.44,55.45,22535.0,53.3888,53.3984,53.3599,53.3695,22535.0
2019-07-29 15:15:00,55.42,55.47,55.39,55.47,11598.0,53.3406,53.3888,53.3118,53.3888,11598.0
2019-07-29 15:20:00,55.46,55.51,55.46,55.48,5150.0,53.3791,53.4273,53.3791,53.3984,5150.0
2019-07-29 15:25:00,55.48,55.48,55.42,55.43,4971.0,53.3984,53.3984,53.3406,53.3503,4971.0
2019-07-29 15:30:00,55.43,55.45,55.41,55.43,3150.0,53.3503,53.3695,53.331,53.3503,3150.0
2019-07-29 15:35:00,55.46,55.49,55.44,55.48,9135.0,53.3791,53.408,53.3599,53.3984,9135.0
2019-07-29 15:40:00,55.49,55.57,55.49,55.57,34891.0,53.408,53.485,53.408,53.485,34891.0
2019-07-29 15:45:00,55.56,55.58,55.52,55.53,17108.0,53.4754,53.4946,53.4369,53.4465,17108.0
2019-07-29 15:50:00,55.55,55.6,55.54,55.59,19459.0,53.4658,53.5139,53.4561,53.5043,19459.0
2019-07-29 15:55:00,55.59,55.59,55.46,55.47,33025.0,53.5043,53.5043,53.3791,53.3888,33025.0
2019-07-30 09:30:00,54.61,54.64,54.38,54.46,244338.0,52.561,52.5899,52.3397,52.4166,244338.0
2019-07-30 09:35:00,54.46,54.8,54.37,54.68,125705.0,52.4166,52.7439,52.33,52.6284,125705.0
2019-07-30 09:40:00,54.69,54.81,54.66,54.8,47729.0,52.638,52.7535,52.6091,52.7439,47729.0
2019-07-30 09:45:00,54.82,54.83,54.7,54.8,24966.0,52.7631,52.7728,52.6476,52.7439,24966.0
2019-07-30 09:50:00,54.81,54.87,54.72,54.86,30517.0,52.7535,52.8113,52.6669,52.8016,30517.0
2019-07-30 09:55:00,54.86,54.94,54.82,54.87,28158.0,52.8016,52.8786,52.7631,52.8113,28158.0
2019-07-30 10:00:00,54.82,55.03,54.79,54.99,96903.0,52.7631,52.9653,52.7343,52.9268,96903.0
2019-07-30 10:05:00,55.0,55.03,54.9,54.92,65465.0,52.9364,52.9653,52.8401,52.8594,65465.0
2019-07-30 10:10:00,54.91,54.92,54.74,54.87,52286.0,52.8498,52.8594,52.6861,52.8113,52286.0
2019-07-30 10:15:00,54.85,54.94,54.85,54.93,18161.0,52.792,52.8786,52.792,52.869,18161.0
2019-07-30 10:20:00,54.91,54.94,54.81,54.81,12697.0,52.8498,52.8786,52.7535,52.7535,12697.0
2019-07-30 10:25:00,54.79,54.89,54.76,54.86,24898.0,52.7343,52.8305,52.7054,52.8016,24898.0
2019-07-30 10:30:00,54.87,55.02,54.85,54.92,32598.0,52.8113,52.9556,52.792,52.8594,32598.0
2019-07-30 10:35:00,54.93,54.97,54.85,54.89,14542.0,52.869,52.9075,52.792,52.8305,14542.0
2019-07-30 10:40:00,54.87,54.97,54.85,54.85,8261.0,52.8113,52.9075,52.792,52.792,8261.0
2019-07-30 10:45:00,54.84,54.92,54.82,54.89,6427.0,52.7824,52.8594,52.7631,52.8305,6427.0
2019-07-30 10:50:00,54.91,55.0,54.87,55.0,7708.0,52.8498,52.9364,52.8113,52.9364,7708.0
2019-07-30 10:55:00,54.95,54.98,54.92,54.98,10271.0,52.8883,52.9171,52.8594,52.9171,10271.0
2019-07-30 11:00:00,54.97,55.09,54.95,55.03,25107.0,52.9075,53.023,52.8883,52.9653,25107.0
2019-07-30 11:05:00,55.05,55.11,55.03,55.09,32789.0,52.9845,53.0423,52.9653,53.023,32789.0
2019-07-30 11:10:00,55.07,55.11,55.05,55.07,23475.0,53.0038,53.0423,52.9845,53.0038,23475.0
2019-07-30 11:15:00,55.09,55.1,55.0,55.03,15209.0,53.023,53.0326,52.9364,52.9653,15209.0
2019-07-30 11:20:00,55.03,55.07,55.03,55.05,13518.0,52.9653,53.0038,52.9653,52.9845,13518.0
2019-07-30 11:25:00,55.04,55.08,55.02,55.03,13432.0,52.9749,53.0134,52.9556,52.9653,13432.0
2019-07-30 11:30:00,55.04,55.15,55.04,55.12,29200.0,52.9749,53.0808,52.9749,53.0519,29200.0
2019-07-30 11:35:00,55.09,55.13,55.02,55.03,16806.0,53.023,53.0615,52.9556,52.9653,16806.0
2019-07-30 11:40:00,55.04,55.05,55.01,55.03,8114.0,52.9749,52.9845,52.946,52.9653,8114.0
2019-07-30 11:45:00,55.03,55.05,54.96,54.97,17676.0,52.9653,52.9845,52.8979,52.9075,17676.0
2019-07-30 11:50:00,54.96,54.96,54.86,54.91,54911.0,52.8979,52.8979,52.8016,52.8498,54911.0
2019-07-30 11:55:00,54.93,54.93,54.83,54.87,16083.0,52.869,52.869,52.7728,52.8113,16083.0
2019-07-30 12:00:00,54.85,54.96,54.83,54.96,21947.0,52.792,52.8979,52.7728,52.8979,21947.0
2019-07-30 12:05:00,54.95,54.98,54.9,54.97,11000.0,52.8883,52.9171,52.8401,52.9075,11000.0
2019-07-30 12:10:00,54.96,55.04,54.95,55.0,20826.0,52.8979,52.9749,52.8883,52.9364,20826.0
2019-07-30 12:15:00,55.01,55.05,55.01,55.03,8430.0,52.946,52.9845,52.946,52.9653,8430.0
2019-07-30 12:20:00,55.01,55.01,54.94,55.01,14312.0,52.946,52.946,52.8786,52.946,14312.0
2019-07-30 12:25:00,54.99,55.01,54.97,55.01,8732.0,52.9268,52.946,52.9075,52.946,8732.0
2019-07-30 12:30:00,55.02,55.06,55.02,55.05,15542.0,52.9556,52.9941,52.9556,52.9845,15542.0
2019-07-30 12:35:00,55.04,55.05,55.0,55.03,5398.0,52.9749,52.9845,52.9364,52.9653,5398.0
2019-07-30 12:40:00,55.03,55.04,55.02,55.03,1800.0,52.9653,52.9749,52.9556,52.9653,1800.0
2019-07-30 12:45:00,55.03,55.03,54.97,54.98,10000.0,52.9653,52.9653,52.9075,52.9171,10000.0
2019-07-30 12:50:00,54.95,54.95,54.86,54.87,8933.0,52.8883,52.8883,52.8016,52.8113,8933.0
2019-07-30 12:55:00,54.85,54.87,54.81,54.86,17047.0,52.792,52.8113,52.7535,52.8016,17047.0
2019-07-30 13:00:00,54.86,54.89,54.86,54.86,3000.0,52.8016,52.8305,52.8016,52.8016,3000.0
2019-07-30 13:05:00,54.85,54.88,54.85,54.87,3055.0,52.792,52.8209,52.792,52.8113,3055.0
2019-07-30 13:10:00,54.88,54.91,54.86,54.88,5692.0,52.8209,52.8498,52.8016,52.8209,5692.0
2019-07-30 13:15:00,54.87,54.94,54.84,54.9,14617.0,52.8113,52.8786,52.7824,52.8401,14617.0
2019-07-30 13:20:00,54.89,54.93,54.88,54.92,5951.0,52.8305,52.869,52.8209,52.8594,5951.0
2019-07-30 13:25:00,54.91,54.91,54.85,54.85,3130.0,52.8498,52.8498,52.792,52.792,3130.0
2019-07-30 13:30:00,54.88,54.93,54.87,54.87,6320.0,52.8209,52.869,52.8113,52.8113,6320.0
2019-07-30 13:35:00,54.88,54.91,54.87,54.9,7655.0,52.8209,52.8498,52.8113,52.8401,7655.0
2019-07-30 13:40:00,54.91,54.96,54.9,54.95,11181.0,52.8498,52.8979,52.8401,52.8883,11181.0
2019-07-30 13:45:00,54.96,54.98,54.94,54.97,17862.0,52.8979,52.9171,52.8786,52.9075,17862.0
2019-07-30 13:50:00,54.98,55.04,54.98,55.01,16472.0,52.9171,52.9749,52.9171,52.946,16472.0
2019-07-30 13:55:00,55.01,55.03,55.0,55.02,11615.0,52.946,52.9653,52.9364,52.9556,11615.0
2019-07-30 14:00:00,55.02,55.27,55.02,55.24,57374.0,52.9556,53.1963,52.9556,53.1674,57374.0
2019-07-30 14:05:00,55.26,55.28,55.19,55.21,31762.0,53.1866,53.2059,53.1193,53.1385,31762.0
2019-07-30 14:10:00,55.2,55.27,55.18,55.26,12467.0,53.1289,53.1963,53.1096,53.1866,12467.0
2019-07-30 14:15:00,55.25,55.28,55.22,55.28,8198.0,53.177,53.2059,53.1481,53.2059,8198.0
2019-07-30 14:20:00,55.27,55.28,55.26,55.27,28947.0,53.1963,53.2059,53.1866,53.1963,28947.0
2019-07-30 14:25:00,55.24,55.27,55.18,55.21,19572.0,53.1674,53.1963,53.1096,53.1385,19572.0
2019-07-30 14:30:00,55.21,55.22,55.19,55.21,11789.0,53.1385,53.1481,53.1193,53.1385,11789.0
2019-07-30 14:35:00,55.2,55.22,55.17,55.19,7212.0,53.1289,53.1481,53.1,53.1193,7212.0
2019-07-30 14:40:00,55.19,55.19,55.14,55.15,6603.0,53.1193,53.1193,53.0711,53.0808,6603.0
2019-07-30 14:45:00,55.15,55.15,55.08,55.13,40679.0,53.0808,53.0808,53.0134,53.0615,40679.0
2019-07-30 14:50:00,55.14,55.14,55.11,55.13,16469.0,53.0711,53.0711,53.0423,53.0615,16469.0
2019-07-30 14:55:00,55.12,55.12,55.07,55.07,3603.0,53.0519,53.0519,53.0038,53.0038,3603.0
2019-07-30 15:00:00,55.09,55.15,55.08,55.13,10645.0,53.023,53.0808,53.0134,53.0615,10645.0
2019-07-30 15:05:00,55.12,55.12,55.04,55.05,26426.0,53.0519,53.0519,52.9749,52.9845,26426.0
2019-07-30 15:10:00,55.06,55.09,55.05,55.09,5703.0,52.9941,53.023,52.9845,53.023,5703.0
2019-07-30 15:15:00,55.1,55.12,55.03,55.05,30656.0,53.0326,53.0519,52.9653,52.9845,30656.0
2019-07-30 15:20:00,55.05,55.05,54.92,54.96,20291.0,52.9845,52.9845,52.8594,52.8979,20291.0
2019-07-30 15:25:00,54.93,54.97,54.91,54.92,9813.0,52.869,52.9075,52.8498,52.8594,9813.0
2019-07-30 15:30:00,54.93,54.95,54.9,54.95,13338.0,52.869,52.8883,52.8401,52.8883,13338.0
2019-07-30 15:35:00,54.92,54.96,54.88,54.94,60546.0,52.8594,52.8979,52.8209,52.8786,60546.0
2019-07-30 15:40:00,54.93,54.94,54.86,54.88,25339.0,52.869,52.8786,52.8016,52.8209,25339.0
2019-07-30 15:45:00,54.87,55.03,54.85,55.02,90080.0,52.8113,52.9653,52.792,52.9556,90080.0
2019-07-30 15:50:00,55.02,55.06,54.97,54.98,66368.0,52.9556,52.9941,52.9075,52.9171,66368.0
2019-07-30 15:55:00,54.96,55.08,54.86,55.07,111982.0,52.8979,53.0134,52.8016,53.0038,111982.0
2019-07-31 09:30:00,55.2,55.23,55.09,55.13,118896.0,53.1289,53.1578,53.023,53.0615,118896.0
2019-07-31 09:35:00,55.14,55.17,55.11,55.12,18654.0,53.0711,53.1,53.0423,53.0519,18654.0
2019-07-31 09:40:00,55.13,55.2,55.12,55.19,26135.0,53.0615,53.1289,53.0519,53.1193,26135.0
2019-07-31 09:45:00,55.19,55.19,55.05,55.12,32701.0,53.1193,53.1193,52.9845,53.0519,32701.0
2019-07-31 09:50:00,55.12,55.15,55.08,55.1,10294.0,53.0519,53.0808,53.0134,53.0326,10294.0
2019-07-31 09:55:00,55.08,55.16,55.08,55.13,7967.0,53.0134,53.0904,53.0134,53.0615,7967.0
2019-07-31 10:00:00,55.14,55.15,55.06,55.07,9562.0,53.0711,53.0808,52.9941,53.0038,9562.0
2019-07-31 10:05:00,55.11,55.16,55.09,55.12,37321.0,53.0423,53.0904,53.023,53.0519,37321.0
2019-07-31 10:10:00,55.14,55.15,55.1,55.11,8901.0,53.0711,53.0808,53.0326,53.0423,8901.0
2019-07-31 10:15:00,55.09,55.09,54.99,55.04,16847.0,53.023,53.023,52.9268,52.9749,16847.0
2019-07-31 10:20:00,55.06,55.09,55.04,55.05,17662.0,52.9941,53.023,52.9749,52.9845,17662.0
2019-07-31 10:25:00,55.05,55.05,54.93,54.96,92303.0,52.9845,52.9845,52.869,52.8979,92303.0
2019-07-31 10:30:00,54.94,54.98,54.8,54.93,34488.0,52.8786,52.9171,52.7439,52.869,34488.0
2019-07-31 10:35:00,54.9,54.91,54.87,54.89,10120.0,52.8401,52.8498,52.8113,52.8305,10120.0
2019-07-31 10:40:00,54.88,54.94,54.87,54.9,6400.0,52.8209,52.8786,52.8113,52.8401,6400.0
2019-07-31 10:45:00,54.87,54.93,54.87,54.93,4916.0,52.8113,52.869,52.8113,52.869,4916.0
2019-07-31 10:50:00,54.92,54.97,54.9,54.95,15796.0,52.8594,52.9075,52.8401,52.8883,15796.0
2019-07-31 10:55:00,54.97,55.02,54.96,54.99,5920.0,52.9075,52.9556,52.8979,52.9268,5920.0
2019-07-31 11:00:00,55.01,55.08,54.99,55.08,20337.0,52.946,53.0134,52.9268,53.0134,20337.0
2019-07-31 11:05:00,55.08,55.1,55.06,55.09,7325.0,53.0134,53.0326,52.9941,53.023,7325.0
2019-07-31 11:10:00,55.09,55.14,55.09,55.1,20853.0,53.023,53.0711,53.023,53.0326,20853.0
2019-07-31 11:15:00,55.09,55.14,55.06,55.14,14242.0,53.023,53.0711,52.9941,53.0711,14242.0
2019-07-31 11:20:00,55.13,55.23,55.13,55.22,19575.0,53.0615,53.1578,53.0615,53.1481,19575.0
2019-07-31 11:25:00,55.22,55.23,55.15,55.15,10086.0,53.1481,53.1578,53.0808,53.0808,10086.0
2019-07-31 11:30:00,55.15,55.21,55.12,55.14,17521.0,53.0808,53.1385,53.0519,53.0711,17521.0
2019-07-31 11:35:00,55.12,55.14,55.09,55.14,5349.0,53.0519,53.0711,53.023,53.0711,5349.0
2019-07-31 11:40:00,55.16,55.2,55.16,55.17,8875.0,53.0904,53.1289,53.0904,53.1,8875.0
2019-07-31 11:45:00,55.19,55.22,55.19,55.19,17869.0,53.1193,53.1481,53.1193,53.1193,17869.0
2019-07-31 11:50:00,55.21,55.26,55.21,55.26,19151.0,53.1385,53.1866,53.1385,53.1866,19151.0
2019-07-31 11:55:00,55.25,55.29,55.24,55.28,10697.0,53.177,53.2155,53.1674,53.2059,10697.0
2019-07-31 12:00:00,55.29,55.29,55.24,55.24,6698.0,53.2155,53.2155,53.1674,53.1674,6698.0
2019-07-31 12:05:00,55.24,55.27,55.22,55.22,6390.0,53.1674,53.1963,53.1481,53.1481,6390.0
2019-07-31 12:10:00,55.22,55.24,55.22,55.24,3601.0,53.1481,53.1674,53.1481,53.1674,3601.0
2019-07-31 12:15:00,55.2,55.23,55.2,55.22,4442.0,53.1289,53.1578,53.1289,53.1481,4442.0
2019-07-31 12:20:00,55.19,55.21,55.17,55.18,3430.0,53.1193,53.1385,53.1,53.1096,3430.0
2019-07-31 12:25:00,55.17,55.19,55.17,55.17,3438.0,53.1,53.1193,53.1,53.1,3438.0
2019-07-31 12:30:00,55.18,55.19,55.13,55.13,3132.0,53.1096,53.1193,53.0615,53.0615,3132.0
2019-07-31 12:35:00,55.12,55.16,55.1,55.1,7847.0,53.0519,53.0904,53.0326,53.0326,7847.0
2019-07-31 12:40:00,55.1,55.13,55.09,55.13,8218.0,53.0326,53.0615,53.023,53.0615,8218.0
2019-07-31 12:45:00,55.12,55.15,55.11,55.12,11430.0,53.0519,53.0808,53.0423,53.0519,11430.0
2019-07-31 12:50:00,55.1,55.13,55.09,55.12,16497.0,53.0326,53.0615,53.023,53.0519,16497.0
2019-07-31 12:55:00,55.14,55.17,55.12,55.17,4323.0,53.0711,53.1,53.0519,53.1,4323.0
2019-07-31 13:00:00,55.15,55.19,55.13,55.19,3455.0,53.0808,53.1193,53.0615,53.1193,3455.0
2019-07-31 13:05:00,55.16,55.21,55.16,55.19,2876.0,53.0904,53.1385,53.0904,53.1193,2876.0
2019-07-31 13:10:00,55.21,55.24,55.2,55.2,12363.0,53.1385,53.1674,53.1289,53.1289,12363.0
2019-07-31 13:15:00,55.19,55.19,55.13,55.14,14183.0,53.1193,53.1193,53.0615,53.0711,14183.0
2019-07-31 13:20:00,55.16,55.21,55.15,55.21,2965.0,53.0904,53.1385,53.0808,53.1385,2965.0
2019-07-31 13:25:00,55.21,55.21,55.14,55.16,21412.0,53.1385,53.1385,53.0711,53.0904,21412.0
2019-07-31 13:30:00,55.15,55.22,55.14,55.18,38700.0,53.0808,53.1481,53.0711,53.1096,38700.0
2019-07-31 13:35:00,55.17,55.18,55.12,55.13,9216.0,53.1,53.1096,53.0519,53.0615,9216.0
2019-07-31 13:40:00,55.15,55.16,55.13,55.14,3250.0,53.0808,53.0904,53.0615,53.0711,3250.0
2019-07-31 13:45:00,55.13,55.17,55.12,55.13,44878.0,53.0615,53.1,53.0519,53.0615,44878.0
2019-07-31 13:50:00,55.12,55.12,54.97,54.99,36518.0,53.0519,53.0519,52.9075,52.9268,36518.0
2019-07-31 13:55:00,54.99,55.2,54.99,55.16,53891.0,52.9268,53.1289,52.9268,53.0904,53891.0
2019-07-31 14:00:00,55.13,55.13,54.54,54.78,239266.0,53.0615,53.0615,52.4936,52.7246,239266.0
2019-07-31 14:05:00,54.82,55.07,54.69,54.89,98589.0,52.7631,53.0038,52.638,52.8305,98589.0
2019-07-31 14:10:00,54.88,55.07,54.81,55.01,67646.0,52.8209,53.0038,52.7535,52.946,67646.0
2019-07-31 14:15:00,54.91,54.96,54.8,54.89,28822.0,52.8498,52.8979,52.7439,52.8305,28822.0
2019-07-31 14:20:00,54.89,54.93,54.69,54.73,95574.0,52.8305,52.869,52.638,52.6765,95574.0
2019-07-31 14:25:00,54.78,54.85,54.75,54.78,30115.0,52.7246,52.792,52.6958,52.7246,30115.0
2019-07-31 14:30:00,54.77,54.99,54.76,54.92,68478.0,52.715,52.9268,52.7054,52.8594,68478.0
2019-07-31 14:35:00,54.94,54.99,54.15,54.21,136986.0,52.8786,52.9268,52.1183,52.176,136986.0
2019-07-31 14:40:00,54.16,54.33,53.8,53.9,226811.0,52.1279,52.2915,51.7814,51.8777,226811.0
2019-07-31 14:45:00,53.9,53.9,53.23,53.33,476228.0,51.8777,51.8777,51.2328,51.329,476228.0
2019-07-31 14:50:00,53.27,53.31,51.97,52.92,744451.0,51.2713,51.3098,50.0201,50.9344,744451.0
2019-07-31 14:55:00,52.95,53.36,52.79,53.22,198502.0,50.9633,51.3579,50.8093,51.2232,198502.0
2019-07-31 15:00:00,53.22,54.0,53.0,53.61,167275.0,51.2232,51.9739,51.0114,51.5985,167275.0
2019-07-31 15:05:00,53.57,53.98,53.57,53.76,185239.0,51.56,51.9547,51.56,51.7429,185239.0
2019-07-31 15:10:00,53.8,53.8,53.48,53.69,76144.0,51.7814,51.7814,51.4734,51.6755,76144.0
2019-07-31 15:15:00,53.64,53.93,53.32,53.85,89163.0,51.6274,51.9065,51.3194,51.8295,89163.0
2019-07-31 15:20:00,53.86,54.08,53.77,54.01,110723.0,51.8392,52.0509,51.7525,51.9835,110723.0
2019-07-31 15:25:00,54.01,54.22,54.01,54.08,101877.0,51.9835,52.1857,51.9835,52.0509,101877.0
2019-07-31 15:30:00,54.04,54.04,53.77,53.79,40179.0,52.0124,52.0124,51.7525,51.7718,40179.0
2019-07-31 15:35:00,53.78,53.96,53.75,53.91,43957.0,51.7622,51.9354,51.7333,51.8873,43957.0
2019-07-31 15:40:00,53.95,53.99,53.7,53.96,75408.0,51.9258,51.9643,51.6852,51.9354,75408.0
2019-07-31 15:45:00,53.91,54.03,53.76,53.82,50289.0,51.8873,52.0028,51.7429,51.8007,50289.0
2019-07-31 15:50:00,53.83,53.83,53.43,53.43,138122.0,51.8103,51.8103,51.4253,51.4253,138122.0
2019-07-31 15:55:00,53.44,53.52,53.17,53.18,413550.0,51.4349,51.5119,51.1751,51.1847,413550.0
2019-08-01 09:30:00,53.32,53.6,53.26,53.57,114825.0,51.3194,51.5889,51.2617,51.56,114825.0
2019-08-01 09:35:00,53.58,53.68,53.48,53.62,59808.0,51.5697,51.6659,51.4734,51.6082,59808.0
2019-08-01 09:40:00,53.63,53.79,53.53,53.71,91965.0,51.6178,51.7718,51.5215,51.6948,91965.0
2019-08-01 09:45:00,53.7,53.88,53.62,53.82,62751.0,51.6852,51.8584,51.6082,51.8007,62751.0
2019-08-01 09:50:00,53.83,53.95,53.69,53.71,78366.0,51.8103,51.9258,51.6755,51.6948,78366.0
2019-08-01 09:55:00,53.71,53.89,53.71,53.89,46817.0,51.6948,51.868,51.6948,51.868,46817.0
2019-08-01 10:00:00,53.84,53.94,53.72,53.79,89020.0,51.8199,51.9162,51.7044,51.7718,89020.0
2019-08-01 10:05:00,53.76,54.08,53.75,54.04,56594.0,51.7429,52.0509,51.7333,52.0124,56594.0
2019-08-01 10:10:00,54.07,54.07,53.91,53.99,41776.0,52.0413,52.0413,51.8873,51.9643,41776.0
2019-08-01 10:15:00,53.97,54.17,53.94,54.14,54713.0,51.945,52.1375,51.9162,52.1087,54713.0
2019-08-01 10:20:00,54.16,54.23,54.12,54.21,72334.0,52.1279,52.1953,52.0894,52.176,72334.0
2019-08-01 10:25:00,54.21,54.43,54.19,54.43,123879.0,52.176,52.3878,52.1568,52.3878,123879.0
2019-08-01 10:30:00,54.43,54.6,54.36,54.5,66687.0,52.3878,52.5514,52.3204,52.4551,66687.0
2019-08-01 10:35:00,54.5,54.51,54.36,54.4,71351.0,52.4551,52.4648,52.3204,52.3589,71351.0
2019-08-01 10:40:00,54.42,54.53,54.4,54.48,25925.0,52.3782,52.484,52.3589,52.4359,25925.0
2019-08-01 10:45:00,54.51,54.54,54.44,54.53,29197.0,52.4648,52.4936,52.3974,52.484,29197.0
2019-08-01 10:50:00,54.53,54.72,54.52,54.71,124069.0,52.484,52.6669,52.4744,52.6573,124069.0
2019-08-01 10:55:00,54.71,54.74,54.64,54.74,59086.0,52.6573,52.6861,52.5899,52.6861,59086.0
2019-08-01 11:00:00,54.71,54.92,54.66,54.71,71963.0,52.6573,52.8594,52.6091,52.6573,71963.0
2019-08-01 11:05:00,54.74,54.74,54.58,54.65,60167.0,52.6861,52.6861,52.5321,52.5995,60167.0
2019-08-01 11:10:00,54.68,54.79,54.67,54.7,45184.0,52.6284,52.7343,52.6188,52.6476,45184.0
2019-08-01 11:15:00,54.71,54.77,54.65,54.73,63012.0,52.6573,52.715,52.5995,52.6765,63012.0
2019-08-01 11:20:00,54.73,54.85,54.73,54.8,21854.0,52.6765,52.792,52.6765,52.7439,21854.0
2019-08-01 11:25:00,54.84,54.99,54.79,54.97,47108.0,52.7824,52.9268,52.7343,52.9075,47108.0
2019-08-01 11:30:00,54.98,55.0,54.85,54.96,53271.0,52.9171,52.9364,52.792,52.8979,53271.0
2019-08-01 11:35:00,54.96,55.02,54.91,55.02,23488.0,52.8979,52.9556,52.8498,52.9556,23488.0
2019-08-01 11:40:00,54.99,55.04,54.91,55.03,26197.0,52.9268,52.9749,52.8498,52.9653,26197.0
2019-08-01 11:45:00,55.01,55.06,54.96,55.04,15919.0,52.946,52.9941,52.8979,52.9749,15919.0
2019-08-01 11:50:00,55.04,55.04,54.92,54.92,12299.0,52.9749,52.9749,52.8594,52.8594,12299.0
2019-08-01 11:55:00,54.94,54.94,54.81,54.81,26740.0,52.8786,52.8786,52.7535,52.7535,26740.0
2019-08-01 12:00:00,54.82,54.83,54.74,54.82,29458.0,52.7631,52.7728,52.6861,52.7631,29458.0
2019-08-01 12:05:00,54.83,54.85,54.75,54.76,22104.0,52.7728,52.792,52.6958,52.7054,22104.0
2019-08-01 12:10:00,54.77,54.81,54.75,54.77,65366.0,52.715,52.7535,52.6958,52.715,65366.0
2019-08-01 12:15:00,54.77,54.8,54.63,54.65,48217.0,52.715,52.7439,52.5803,52.5995,48217.0
2019-08-01 12:20:00,54.66,54.7,54.63,54.66,34640.0,52.6091,52.6476,52.5803,52.6091,34640.0
2019-08-01 12:25:00,54.68,54.7,54.65,54.7,16329.0,52.6284,52.6476,52.5995,52.6476,16329.0
2019-08-01 12:30:00,54.72,54.78,54.68,54.78,39228.0,52.6669,52.7246,52.6284,52.7246,39228.0
2019-08-01 12:35:00,54.75,54.81,54.75,54.81,29287.0,52.6958,52.7535,52.6958,52.7535,29287.0
2019-08-01 12:40:00,54.81,54.87,54.8,54.85,23282.0,52.7535,52.8113,52.7439,52.792,23282.0
2019-08-01 12:45:00,54.84,54.9,54.82,54.83,18150.0,52.7824,52.8401,52.7631,52.7728,18150.0
2019-08-01 12:50:00,54.86,54.88,54.83,54.87,3201.0,52.8016,52.8209,52.7728,52.8113,3201.0
2019-08-01 12:55:00,54.85,54.85,54.75,54.79,36071.0,52.792,52.792,52.6958,52.7343,36071.0
2019-08-01 13:00:00,54.79,54.8,54.76,54.79,42868.0,52.7343,52.7439,52.7054,52.7343,42868.0
2019-08-01 13:05:00,54.77,54.79,54.74,54.78,2770.0,52.715,52.7343,52.6861,52.7246,2770.0
2019-08-01 13:10:00,54.79,54.8,54.73,54.77,8989.0,52.7343,52.7439,52.6765,52.715,8989.0
2019-08-01 13:15:00,54.79,54.8,54.75,54.77,2598.0,52.7343,52.7439,52.6958,52.715,2598.0
2019-08-01 13:20:00,54.76,54.83,54.75,54.83,5540.0,52.7054,52.7728,52.6958,52.7728,5540.0
2019-08-01 13:25:00,54.84,54.84,53.52,53.64,311973.0,52.7824,52.7824,51.5119,51.6274,311973.0
2019-08-01 13:30:00,53.61,54.04,53.12,53.12,239313.0,51.5985,52.0124,51.1269,51.1269,239313.0
2019-08-01 13:35:00,53.11,53.39,52.74,52.81,241059.0,51.1173,51.3868,50.7612,50.8286,241059.0
2019-08-01 13:40:00,52.75,53.14,52.5,52.52,238561.0,50.7708,51.1462,50.5302,50.5494,238561.0
2019-08-01 13:45:00,52.53,52.87,52.44,52.79,226974.0,50.5591,50.8863,50.4724,50.8093,226974.0
2019-08-01 13:50:00,52.74,52.84,52.03,52.03,320749.0,50.7612,50.8574,50.0778,50.0778,320749.0
2019-08-01 13:55:00,52.06,52.78,52.01,52.68,209921.0,50.1067,50.7997,50.0586,50.7034,209921.0
2019-08-01 14:00:00,52.65,52.73,52.15,52.19,188448.0,50.6746,50.7516,50.1933,50.2318,188448.0
2019-08-01 14:05:00,52.25,52.49,52.09,52.21,147485.0,50.2896,50.5206,50.1356,50.2511,147485.0
2019-08-01 14:10:00,52.16,52.42,51.75,52.41,284194.0,50.2029,50.4532,49.8083,50.4436,284194.0
2019-08-01 14:15:00,52.4,52.45,52.06,52.3,109796.0,50.4339,50.4821,50.1067,50.3377,109796.0
2019-08-01 14:20:00,52.26,52.29,51.66,51.84,181025.0,50.2992,50.3281,49.7217,49.895,181025.0
2019-08-01 14:25:00,51.91,52.12,51.74,52.07,251937.0,49.9623,50.1644,49.7987,50.1163,251937.0
2019-08-01 14:30:00,52.08,52.1,51.65,51.96,197941.0,50.1259,50.1452,49.7121,50.0105,197941.0
2019-08-01 14:35:00,51.91,51.92,51.54,51.55,172579.0,49.9623,49.972,49.6062,49.6158,172579.0
2019-08-01 14:40:00,51.56,51.81,51.36,51.43,267484.0,49.6255,49.8661,49.433,49.5003,267484.0
2019-08-01 14:45:00,51.41,52.05,51.36,52.05,201092.0,49.4811,50.0971,49.433,50.0971,201092.0
2019-08-01 14:50:00,52.08,52.26,52.02,52.08,134217.0,50.1259,50.2992,50.0682,50.1259,134217.0
2019-08-01 14:55:00,52.09,52.1,51.82,52.01,144780.0,50.1356,50.1452,49.8757,50.0586,144780.0
2019-08-01 15:00:00,52.0,52.08,51.69,51.95,145347.0,50.0489,50.1259,49.7506,50.0008,145347.0
2019-08-01 15:05:00,51.98,52.07,51.7,51.73,74786.0,50.0297,50.1163,49.7602,49.7891,74786.0
2019-08-01 15:10:00,51.72,51.87,51.59,51.67,89150.0,49.7795,49.9238,49.6543,49.7313,89150.0
2019-08-01 15:15:00,51.67,52.13,51.6,51.99,76126.0,49.7313,50.1741,49.664,50.0393,76126.0
2019-08-01 15:20:00,52.0,52.28,51.97,52.27,55616.0,50.0489,50.3184,50.0201,50.3088,55616.0
2019-08-01 15:25:00,52.27,52.42,52.08,52.16,107765.0,50.3088,50.4532,50.1259,50.2029,107765.0
2019-08-01 15:30:00,52.17,52.3,51.87,51.96,115405.0,50.2126,50.3377,49.9238,50.0105,115405.0
2019-08-01 15:35:00,51.99,52.36,51.92,52.34,100734.0,50.0393,50.3954,49.972,50.3762,100734.0
2019-08-01 15:40:00,52.33,52.39,52.03,52.14,79434.0,50.3666,50.4243,50.0778,50.1837,79434.0
2019-08-01 15:45:00,52.16,52.3,51.98,51.99,76587.0,50.2029,50.3377,50.0297,50.0393,76587.0
2019-08-01 15:50:00,51.98,51.98,51.58,51.61,174113.0,50.0297,50.0297,49.6447,49.6736,174113.0
2019-08-01 15:55:00,51.62,51.97,51.57,51.78,272805.0,49.6832,50.0201,49.6351,49.8372,272805.0
2019-08-02 09:30:00,51.27,51.33,50.95,51.2,492883.0,49.3463,49.4041,49.0383,49.279,492883.0
2019-08-02 09:35:00,51.19,51.39,50.85,51.32,181206.0,49.2693,49.4618,48.9421,49.3945,181206.0
2019-08-02 09:40:00,51.31,51.31,50.9,50.99,114208.0,49.3848,49.3848,48.9902,49.0768,114208.0
2019-08-02 09:45:00,50.97,51.01,50.68,50.73,139167.0,49.0576,49.0961,48.7785,48.8266,139167.0
2019-08-02 09:50:00,50.76,51.07,50.73,50.91,74485.0,48.8555,49.1538,48.8266,48.9998,74485.0
2019-08-02 09:55:00,50.88,50.94,50.72,50.78,66673.0,48.971,49.0287,48.817,48.8747,66673.0
2019-08-02 10:00:00,50.79,50.98,50.63,50.67,91685.0,48.8843,49.0672,48.7304,48.7689,91685.0
2019-08-02 10:05:00,50.65,50.74,50.48,50.55,121312.0,48.7496,48.8362,48.586,48.6534,121312.0
2019-08-02 10:10:00,50.54,50.54,50.26,50.37,138905.0,48.6437,48.6437,48.3742,48.4801,138905.0
2019-08-02 10:15:00,50.37,50.49,50.29,50.31,84203.0,48.4801,48.5956,48.4031,48.4224,84203.0
2019-08-02 10:20:00,50.3,50.55,50.28,50.54,70845.0,48.4127,48.6534,48.3935,48.6437,70845.0
2019-08-02 10:25:00,50.52,50.58,50.44,50.52,48225.0,48.6245,48.6822,48.5475,48.6245,48225.0
2019-08-02 10:30:00,50.51,50.52,49.96,50.02,154443.0,48.6149,48.6245,48.0855,48.1432,154443.0
2019-08-02 10:35:00,50.02,50.08,49.92,50.0,87240.0,48.1432,48.201,48.047,48.124,87240.0
2019-08-02 10:40:00,49.96,50.1,49.85,50.06,73152.0,48.0855,48.2202,47.9796,48.1817,73152.0
2019-08-02 10:45:00,50.05,50.14,49.91,49.93,35850.0,48.1721,48.2587,48.0374,48.0566,35850.0
2019-08-02 10:50:00,49.93,49.94,49.77,49.89,117278.0,48.0566,48.0662,47.9026,48.0181,117278.0
2019-08-02 10:55:00,49.87,50.01,49.8,49.8,63667.0,47.9989,48.1336,47.9315,47.9315,63667.0
2019-08-02 11:00:00,49.81,49.88,49.73,49.78,93695.0,47.9411,48.0085,47.8641,47.9122,93695.0
2019-08-02 11:05:00,49.81,50.08,49.81,50.05,66607.0,47.9411,48.201,47.9411,48.1721,66607.0
2019-08-02 11:10:00,50.08,50.28,50.03,50.25,73274.0,48.201,48.3935,48.1529,48.3646,73274.0
2019-08-02 11:15:00,50.23,50.54,50.2,50.46,165925.0,48.3454,48.6437,48.3165,48.5667,165925.0
2019-08-02 11:20:00,50.46,50.46,50.21,50.22,52858.0,48.5667,48.5667,48.3261,48.3357,52858.0
2019-08-02 11:25:00,50.26,50.3,50.16,50.2,31127.0,48.3742,48.4127,48.278,48.3165,31127.0
2019-08-02 11:30:00,50.19,50.37,50.11,50.13,35045.0,48.3069,48.4801,48.2299,48.2491,35045.0
2019-08-02 11:35:00,50.13,50.15,49.99,50.03,51568.0,48.2491,48.2684,48.1144,48.1529,51568.0
2019-08-02 11:40:00,50.02,50.16,49.93,50.04,43481.0,48.1432,48.278,48.0566,48.1625,43481.0
2019-08-02 11:45:00,49.99,50.13,49.93,50.1,38367.0,48.1144,48.2491,48.0566,48.2202,38367.0
2019-08-02 11:50:00,50.13,50.22,49.9,50.21,60765.0,48.2491,48.3357,48.0277,48.3261,60765.0
2019-08-02 11:55:00,50.21,50.36,50.19,50.32,49717.0,48.3261,48.4705,48.3069,48.432,49717.0
2019-08-02 12:00:00,50.32,50.41,50.22,50.33,95904.0,48.432,48.5186,48.3357,48.4416,95904.0
2019-08-02 12:05:00,50.32,50.5,50.24,50.5,27205.0,48.432,48.6052,48.355,48.6052,27205.0
2019-08-02 12:10:00,50.5,50.52,50.39,50.52,34078.0,48.6052,48.6245,48.4994,48.6245,34078.0
2019-08-02 12:15:00,50.51,50.72,50.51,50.71,86057.0,48.6149,48.817,48.6149,48.8074,86057.0
2019-08-02 12:20:00,50.67,50.75,50.56,50.7,93234.0,48.7689,48.8458,48.663,48.7977,93234.0
2019-08-02 12:25:00,50.73,50.76,50.64,50.75,21191.0,48.8266,48.8555,48.74,48.8458,21191.0
2019-08-02 12:30:00,50.73,50.77,50.52,50.59,46404.0,48.8266,48.8651,48.6245,48.6919,46404.0
2019-08-02 12:35:00,50.6,50.62,50.51,50.61,14378.0,48.7015,48.7207,48.6149,48.7111,14378.0
2019-08-02 12:40:00,50.55,50.66,50.46,50.59,43248.0,48.6534,48.7592,48.5667,48.6919,43248.0
2019-08-02 12:45:00,50.55,50.58,50.39,50.4,35585.0,48.6534,48.6822,48.4994,48.509,35585.0
2019-08-02 12:50:00,50.38,50.46,50.32,50.38,23630.0,48.4897,48.5667,48.432,48.4897,23630.0
2019-08-02 12:55:00,50.38,50.38,50.18,50.21,23054.0,48.4897,48.4897,48.2972,48.3261,23054.0
2019-08-02 13:00:00,50.2,50.22,50.0,50.17,76451.0,48.3165,48.3357,48.124,48.2876,76451.0
2019-08-02 13:05:00,50.15,50.16,49.99,50.12,33531.0,48.2684,48.278,48.1144,48.2395,33531.0
2019-08-02 13:10:00,50.11,50.11,49.97,50.0,26798.0,48.2299,48.2299,48.0951,48.124,26798.0
2019-08-02 13:15:00,50.05,50.1,50.02,50.03,9910.0,48.1721,48.2202,48.1432,48.1529,9910.0
2019-08-02 13:20:00,50.03,50.2,50.01,50.05,49538.0,48.1529,48.3165,48.1336,48.1721,49538.0
2019-08-02 13:25:00,50.07,50.1,50.01,50.06,16989.0,48.1914,48.2202,48.1336,48.1817,16989.0
2019-08-02 13:30:00,50.1,50.1,49.96,49.98,66343.0,48.2202,48.2202,48.0855,48.1047,66343.0
2019-08-02 13:35:00,50.01,50.01,49.88,49.93,39958.0,48.1336,48.1336,48.0085,48.0566,39958.0
2019-08-02 13:40:00,50.01,50.18,50.0,50.08,24588.0,48.1336,48.2972,48.124,48.201,24588.0
2019-08-02 13:45:00,50.03,50.2,50.03,50.05,14906.0,48.1529,48.3165,48.1529,48.1721,14906.0
2019-08-02 13:50:00,50.03,50.13,50.01,50.13,27165.0,48.1529,48.2491,48.1336,48.2491,27165.0
2019-08-02 13:55:00,50.12,50.16,50.03,50.08,12742.0,48.2395,48.278,48.1529,48.201,12742.0
2019-08-02 14:00:00,50.03,50.2,49.97,50.12,56841.0,48.1529,48.3165,48.0951,48.2395,56841.0
2019-08-02 14:05:00,50.13,50.38,50.13,50.29,63534.0,48.2491,48.4897,48.2491,48.4031,63534.0
2019-08-02 14:10:00,50.31,50.48,50.25,50.48,21706.0,48.4224,48.586,48.3646,48.586,21706.0
2019-08-02 14:15:00,50.47,50.48,50.29,50.35,108561.0,48.5764,48.586,48.4031,48.4609,108561.0
2019-08-02 14:20:00,50.37,50.65,50.36,50.54,80382.0,48.4801,48.7496,48.4705,48.6437,80382.0
2019-08-02 14:25:00,50.54,50.61,50.34,50.41,31918.0,48.6437,48.7111,48.4512,48.5186,31918.0
2019-08-02 14:30:00,50.39,50.44,50.28,50.34,20528.0,48.4994,48.5475,48.3935,48.4512,20528.0
2019-08-02 14:35:00,50.33,50.56,50.31,50.56,27499.0,48.4416,48.663,48.4224,48.663,27499.0
2019-08-02 14:40:00,50.55,50.57,50.44,50.53,15205.0,48.6534,48.6726,48.5475,48.6341,15205.0
2019-08-02 14:45:00,50.53,50.59,50.35,50.42,115283.0,48.6341,48.6919,48.4609,48.5282,115283.0
2019-08-02 14:50:00,50.42,50.46,50.3,50.39,17594.0,48.5282,48.5667,48.4127,48.4994,17594.0
2019-08-02 14:55:00,50.34,50.44,50.24,50.43,74904.0,48.4512,48.5475,48.355,48.5379,74904.0
2019-08-02 15:00:00,50.43,50.54,50.38,50.4,29009.0,48.5379,48.6437,48.4897,48.509,29009.0
2019-08-02 15:05:00,50.43,50.48,50.33,50.37,13214.0,48.5379,48.586,48.4416,48.4801,13214.0
2019-08-02 15:10:00,50.35,50.35,50.17,50.18,23777.0,48.4609,48.4609,48.2876,48.2972,23777.0
2019-08-02 15:15:00,50.18,50.3,50.13,50.29,20783.0,48.2972,48.4127,48.2491,48.4031,20783.0
2019-08-02 15:20:00,50.31,50.63,50.29,50.61,70164.0,48.4224,48.7304,48.4031,48.7111,70164.0
2019-08-02 15:25:00,50.62,50.83,50.58,50.73,77764.0,48.7207,48.9228,48.6822,48.8266,77764.0
2019-08-02 15:30:00,50.76,50.84,50.61,50.62,66875.0,48.8555,48.9325,48.7111,48.7207,66875.0
2019-08-02 15:35:00,50.64,51.34,50.63,51.04,291656.0,48.74,49.4137,48.7304,49.125,291656.0
2019-08-02 15:40:00,51.06,51.14,50.9,50.94,66989.0,49.1442,49.2212,48.9902,49.0287,66989.0
2019-08-02 15:45:00,50.91,50.92,50.69,50.7,81052.0,48.9998,49.0095,48.7881,48.7977,81052.0
2019-08-02 15:50:00,50.71,50.76,50.45,50.46,112831.0,48.8074,48.8555,48.5571,48.5667,112831.0
2019-08-02 15:55:00,50.47,50.78,50.47,50.71,275229.0,48.5764,48.8747,48.5764,48.8074,275229.0
2019-08-05 09:30:00,48.28,48.33,48.04,48.16,324182.0,46.4685,46.5166,46.2375,46.353,324182.0
2019-08-05 09:35:00,48.15,48.2,47.97,48.16,147382.0,46.3434,46.3915,46.1702,46.353,147382.0
2019-08-05 09:40:00,48.15,48.16,47.72,47.78,240258.0,46.3434,46.353,45.9295,45.9873,240258.0
2019-08-05 09:45:00,47.77,47.87,47.64,47.65,120771.0,45.9777,46.0739,45.8525,45.8622,120771.0
2019-08-05 09:50:00,47.63,47.79,47.55,47.72,104954.0,45.8429,45.9969,45.7659,45.9295,104954.0
2019-08-05 09:55:00,47.73,47.94,47.66,47.9,149230.0,45.9392,46.1413,45.8718,46.1028,149230.0
2019-08-05 10:00:00,47.87,47.92,47.5,47.51,131174.0,46.0739,46.122,45.7178,45.7274,131174.0
2019-08-05 10:05:00,47.5,47.66,47.44,47.59,99130.0,45.7178,45.8718,45.66,45.8044,99130.0
2019-08-05 10:10:00,47.61,47.75,47.55,47.66,75725.0,45.8237,45.9584,45.7659,45.8718,75725.0
2019-08-05 10:15:00,47.65,47.81,47.48,47.49,72324.0,45.8622,46.0162,45.6985,45.7082,72324.0
2019-08-05 10:20:00,47.5,47.74,47.45,47.52,84449.0,45.7178,45.9488,45.6697,45.737,84449.0
2019-08-05 10:25:00,47.47,47.57,47.38,47.53,69963.0,45.6889,45.7852,45.6023,45.7467,69963.0
2019-08-05 10:30:00,47.47,47.61,47.39,47.41,49368.0,45.6889,45.8237,45.6119,45.6312,49368.0
2019-08-05 10:35:00,47.4,47.52,47.22,47.25,135014.0,45.6215,45.737,45.4483,45.4772,135014.0
2019-08-05 10:40:00,47.23,47.29,47.06,47.08,112031.0,45.4579,45.5157,45.2943,45.3135,112031.0
2019-08-05 10:45:00,47.08,47.26,47.07,47.17,94756.0,45.3135,45.4868,45.3039,45.4002,94756.0
2019-08-05 10:50:00,47.15,47.36,47.12,47.26,77084.0,45.3809,45.583,45.352,45.4868,77084.0
2019-08-05 10:55:00,47.25,47.45,47.18,47.43,41461.0,45.4772,45.6697,45.4098,45.6504,41461.0
2019-08-05 11:00:00,47.4,47.53,47.33,47.48,88609.0,45.6215,45.7467,45.5542,45.6985,88609.0
2019-08-05 11:05:00,47.46,47.69,47.43,47.59,66486.0,45.6793,45.9007,45.6504,45.8044,66486.0
2019-08-05 11:10:00,47.6,47.86,47.56,47.8,102532.0,45.814,46.0643,45.7755,46.0065,102532.0
2019-08-05 11:15:00,47.79,47.8,47.65,47.69,52316.0,45.9969,46.0065,45.8622,45.9007,52316.0
2019-08-05 11:20:00,47.66,47.78,47.58,47.58,34622.0,45.8718,45.9873,45.7948,45.7948,34622.0
2019-08-05 11:25:00,47.63,47.63,47.45,47.5,54363.0,45.8429,45.8429,45.6697,45.7178,54363.0
2019-08-05 11:30:00,47.48,47.52,47.41,47.45,21795.0,45.6985,45.737,45.6312,45.6697,21795.0
2019-08-05 11:35:00,47.42,47.45,47.31,47.33,40425.0,45.6408,45.6697,45.5349,45.5542,40425.0
2019-08-05 11:40:00,47.33,47.41,47.24,47.26,49218.0,45.5542,45.6312,45.4675,45.4868,49218.0
2019-08-05 11:45:00,47.27,47.53,47.27,47.48,55111.0,45.4964,45.7467,45.4964,45.6985,55111.0
2019-08-05 11:50:00,47.51,47.55,47.34,47.47,39912.0,45.7274,45.7659,45.5638,45.6889,39912.0
2019-08-05 11:55:00,47.42,47.48,47.25,47.27,57577.0,45.6408,45.6985,45.4772,45.4964,57577.0
2019-08-05 12:00:00,47.25,47.27,47.06,47.14,94946.0,45.4772,45.4964,45.2943,45.3713,94946.0
2019-08-05 12:05:00,47.12,47.24,47.05,47.06,51844.0,45.352,45.4675,45.2847,45.2943,51844.0
2019-08-05 12:10:00,47.05,47.12,46.97,47.11,78380.0,45.2847,45.352,45.2077,45.3424,78380.0
2019-08-05 12:15:00,47.13,47.33,47.13,47.33,48121.0,45.3617,45.5542,45.3617,45.5542,48121.0
2019-08-05 12:20:00,47.32,47.35,47.25,47.35,27777.0,45.5445,45.5734,45.4772,45.5734,27777.0
2019-08-05 12:25:00,47.35,47.36,46.88,46.92,150572.0,45.5734,45.583,45.1211,45.1596,150572.0
2019-08-05 12:30:00,46.94,47.07,46.92,46.94,52199.0,45.1788,45.3039,45.1596,45.1788,52199.0
2019-08-05 12:35:00,46.97,47.03,46.84,46.96,52285.0,45.2077,45.2654,45.0826,45.1981,52285.0
2019-08-05 12:40:00,46.97,46.97,46.67,46.68,98865.0,45.2077,45.2077,44.9189,44.9286,98865.0
2019-08-05 12:45:00,46.7,46.75,46.51,46.52,106423.0,44.9478,44.9959,44.7649,44.7746,106423.0
2019-08-05 12:50:00,46.51,46.72,46.49,46.59,110033.0,44.7649,44.9671,44.7457,44.8419,110033.0
2019-08-05 12:55:00,46.58,46.58,46.28,46.32,145184.0,44.8323,44.8323,44.5436,44.5821,145184.0
2019-08-05 13:00:00,46.3,46.53,46.26,46.51,85707.0,44.5628,44.7842,44.5243,44.7649,85707.0
2019-08-05 13:05:00,46.48,46.66,46.47,46.65,97140.0,44.7361,44.9093,44.7264,44.8997,97140.0
2019-08-05 13:10:00,46.65,46.77,46.6,46.61,56893.0,44.8997,45.0152,44.8516,44.8612,56893.0
2019-08-05 13:15:00,46.69,46.76,46.64,46.72,45478.0,44.9382,45.0056,44.8901,44.9671,45478.0
2019-08-05 13:20:00,46.74,46.85,46.7,46.78,80735.0,44.9863,45.0922,44.9478,45.0248,80735.0
2019-08-05 13:25:00,46.79,46.79,46.58,46.62,52797.0,45.0344,45.0344,44.8323,44.8708,52797.0
2019-08-05 13:30:00,46.6,46.66,46.52,46.6,56968.0,44.8516,44.9093,44.7746,44.8516,56968.0
2019-08-05 13:35:00,46.66,46.9,46.63,46.89,50546.0,44.9093,45.1403,44.8804,45.1307,50546.0
2019-08-05 13:40:00,46.89,46.94,46.45,46.5,99870.0,45.1307,45.1788,44.7072,44.7553,99870.0
2019-08-05 13:45:00,46.5,46.51,46.38,46.47,68436.0,44.7553,44.7649,44.6398,44.7264,68436.0
2019-08-05 13:50:00,46.45,46.45,46.32,46.35,57110.0,44.7072,44.7072,44.5821,44.6109,57110.0
2019-08-05 13:55:00,46.33,46.37,46.2,46.23,72741.0,44.5917,44.6302,44.4666,44.4954,72741.0
2019-08-05 14:00:00,46.22,46.29,46.13,46.24,79625.0,44.4858,44.5532,44.3992,44.5051,79625.0
2019-08-05 14:05:00,46.22,46.34,46.16,46.2,104320.0,44.4858,44.6013,44.4281,44.4666,104320.0
2019-08-05 14:10:00,46.19,46.4,46.15,46.38,49292.0,44.4569,44.6591,44.4184,44.6398,49292.0
2019-08-05 14:15:00,46.38,46.39,46.25,46.25,32108.0,44.6398,44.6494,44.5147,44.5147,32108.0
2019-08-05 14:20:00,46.25,46.33,46.04,46.1,104059.0,44.5147,44.5917,44.3126,44.3703,104059.0
2019-08-05 14:25:00,46.1,46.1,45.8,45.81,169506.0,44.3703,44.3703,44.0816,44.0912,169506.0
2019-08-05 14:30:00,45.82,45.89,45.64,45.85,187001.0,44.1008,44.1682,43.9276,44.1297,187001.0
2019-08-05 14:35:00,45.87,45.98,45.71,45.71,107440.0,44.1489,44.2548,43.995,43.995,107440.0
2019-08-05 14:40:00,45.7,45.83,45.51,45.51,147036.0,43.9853,44.1104,43.8025,43.8025,147036.0
2019-08-05 14:45:00,45.52,45.89,45.5,45.7,112745.0,43.8121,44.1682,43.7928,43.9853,112745.0
2019-08-05 14:50:00,45.67,45.82,45.55,45.58,79226.0,43.9565,44.1008,43.841,43.8698,79226.0
2019-08-05 14:55:00,45.58,45.65,45.45,45.54,91468.0,43.8698,43.9372,43.7447,43.8313,91468.0
2019-08-05 15:00:00,45.54,45.74,45.25,45.25,134853.0,43.8313,44.0238,43.5522,43.5522,134853.0
2019-08-05 15:05:00,45.24,45.28,45.0,45.02,204634.0,43.5426,43.5811,43.3116,43.3308,204634.0
2019-08-05 15:10:00,45.05,45.77,45.02,45.73,169078.0,43.3597,44.0527,43.3308,44.0142,169078.0
2019-08-05 15:15:00,45.71,45.99,45.39,45.89,175439.0,43.995,44.2644,43.687,44.1682,175439.0
2019-08-05 15:20:00,45.91,46.17,45.84,45.93,145020.0,44.1874,44.4377,44.1201,44.2067,145020.0
2019-08-05 15:25:00,45.95,46.24,45.8,45.82,102193.0,44.2259,44.5051,44.0816,44.1008,102193.0
2019-08-05 15:30:00,45.76,46.08,45.55,46.01,139740.0,44.0431,44.3511,43.841,44.2837,139740.0
2019-08-05 15:35:00,45.95,46.33,45.89,46.26,112296.0,44.2259,44.5917,44.1682,44.5243,112296.0
2019-08-05 15:40:00,46.28,46.48,46.16,46.46,93115.0,44.5436,44.7361,44.4281,44.7168,93115.0
2019-08-05 15:45:00,46.46,46.56,46.08,46.23,130933.0,44.7168,44.8131,44.3511,44.4954,130933.0
2019-08-05 15:50:00,46.22,46.38,46.0,46.3,98896.0,44.4858,44.6398,44.2741,44.5628,98896.0
2019-08-05 15:55:00,46.31,46.41,46.1,46.16,357692.0,44.5724,44.6687,44.3703,44.4281,357692.0
2019-08-06 09:30:00,47.1,47.45,47.05,47.27,384591.0,45.3328,45.6697,45.2847,45.4964,384591.0
2019-08-06 09:35:00,47.28,47.4,47.15,47.31,210004.0,45.506,45.6215,45.3809,45.5349,210004.0
2019-08-06 09:40:00,47.33,47.56,47.31,47.48,133694.0,45.5542,45.7755,45.5349,45.6985,133694.0
2019-08-06 09:45:00,47.49,47.52,47.0,47.09,152919.0,45.7082,45.737,45.2366,45.3232,152919.0
2019-08-06 09:50:00,47.08,47.25,46.92,47.09,99237.0,45.3135,45.4772,45.1596,45.3232,99237.0
2019-08-06 09:55:00,47.12,47.22,47.01,47.2,49581.0,45.352,45.4483,45.2462,45.429,49581.0
2019-08-06 10:00:00,47.17,47.47,47.17,47.35,92133.0,45.4002,45.6889,45.4002,45.5734,92133.0
2019-08-06 10:05:00,47.34,47.41,47.16,47.17,112692.0,45.5638,45.6312,45.3905,45.4002,112692.0
2019-08-06 10:10:00,47.21,47.22,46.76,46.82,115659.0,45.4387,45.4483,45.0056,45.0633,115659.0
2019-08-06 10:15:00,46.79,46.79,46.53,46.53,150919.0,45.0344,45.0344,44.7842,44.7842,150919.0
2019-08-06 10:20:00,46.56,46.84,46.5,46.8,74332.0,44.8131,45.0826,44.7553,45.0441,74332.0
2019-08-06 10:25:00,46.8,46.97,46.78,46.79,52416.0,45.0441,45.2077,45.0248,45.0344,52416.0
2019-08-06 10:30:00,46.78,47.07,46.73,46.99,44797.0,45.0248,45.3039,44.9767,45.2269,44797.0
2019-08-06 10:35:00,46.94,47.15,46.82,47.15,31312.0,45.1788,45.3809,45.0633,45.3809,31312.0
2019-08-06 10:40:00,47.15,47.33,47.11,47.17,37577.0,45.3809,45.5542,45.3424,45.4002,37577.0
2019-08-06 10:45:00,47.14,47.14,46.87,46.88,50986.0,45.3713,45.3713,45.1114,45.1211,50986.0
2019-08-06 10:50:00,46.93,46.94,46.76,46.9,44996.0,45.1692,45.1788,45.0056,45.1403,44996.0
2019-08-06 10:55:00,46.82,47.02,46.79,46.95,20991.0,45.0633,45.2558,45.0344,45.1884,20991.0
2019-08-06 11:00:00,46.97,46.97,46.7,46.7,26132.0,45.2077,45.2077,44.9478,44.9478,26132.0
2019-08-06 11:05:00,46.71,46.88,46.71,46.74,19073.0,44.9574,45.1211,44.9574,44.9863,19073.0
2019-08-06 11:10:00,46.75,46.75,46.42,46.43,84446.0,44.9959,44.9959,44.6783,44.6879,84446.0
2019-08-06 11:15:00,46.44,46.48,46.28,46.3,62490.0,44.6976,44.7361,44.5436,44.5628,62490.0
2019-08-06 11:20:00,46.3,46.62,46.3,46.61,74454.0,44.5628,44.8708,44.5628,44.8612,74454.0
2019-08-06 11:25:00,46.6,46.76,46.6,46.65,24024.0,44.8516,45.0056,44.8516,44.8997,24024.0
2019-08-06 11:30:00,46.67,46.74,46.35,46.41,23952.0,44.9189,44.9863,44.6109,44.6687,23952.0
2019-08-06 11:35:00,46.45,46.51,46.3,46.48,26094.0,44.7072,44.7649,44.5628,44.7361,26094.0
2019-08-06 11:40:00,46.5,46.7,46.46,46.61,40703.0,44.7553,44.9478,44.7168,44.8612,40703.0
2019-08-06 11:45:00,46.61,46.78,46.57,46.78,35716.0,44.8612,45.0248,44.8227,45.0248,35716.0
2019-08-06 11:50:00,46.8,46.83,46.62,46.63,42430.0,45.0441,45.0729,44.8708,44.8804,42430.0
2019-08-06 11:55:00,46.62,46.91,46.56,46.88,91875.0,44.8708,45.1499,44.8131,45.1211,91875.0
2019-08-06 12:00:00,46.94,47.1,46.83,46.83,26858.0,45.1788,45.3328,45.0729,45.0729,26858.0
2019-08-06 12:05:00,46.84,46.86,46.72,46.83,18071.0,45.0826,45.1018,44.9671,45.0729,18071.0
2019-08-06 12:10:00,46.84,46.98,46.72,46.94,15451.0,45.0826,45.2173,44.9671,45.1788,15451.0
2019-08-06 12:15:00,46.94,46.95,46.74,46.75,30403.0,45.1788,45.1884,44.9863,44.9959,30403.0
2019-08-06 12:20:00,46.78,46.8,46.62,46.64,31390.0,45.0248,45.0441,44.8708,44.8901,31390.0
2019-08-06 12:25:00,46.66,46.69,46.58,46.6,11020.0,44.9093,44.9382,44.8323,44.8516,11020.0
2019-08-06 12:30:00,46.59,46.73,46.55,46.63,17266.0,44.8419,44.9767,44.8034,44.8804,17266.0
2019-08-06 12:35:00,46.68,46.78,46.65,46.74,8983.0,44.9286,45.0248,44.8997,44.9863,8983.0
2019-08-06 12:40:00,46.73,46.85,46.68,46.82,10511.0,44.9767,45.0922,44.9286,45.0633,10511.0
2019-08-06 12:45:00,46.82,46.83,46.61,46.65,12305.0,45.0633,45.0729,44.8612,44.8997,12305.0
2019-08-06 12:50:00,46.62,46.67,46.57,46.57,21456.0,44.8708,44.9189,44.8227,44.8227,21456.0
2019-08-06 12:55:00,46.61,46.74,46.58,46.66,16110.0,44.8612,44.9863,44.8323,44.9093,16110.0
2019-08-06 13:00:00,46.67,46.9,46.67,46.88,17430.0,44.9189,45.1403,44.9189,45.1211,17430.0
2019-08-06 13:05:00,46.86,47.06,46.83,46.97,21309.0,45.1018,45.2943,45.0729,45.2077,21309.0
2019-08-06 13:10:00,46.99,47.04,46.94,47.03,35093.0,45.2269,45.275,45.1788,45.2654,35093.0
2019-08-06 13:15:00,47.06,47.09,46.98,47.02,39901.0,45.2943,45.3232,45.2173,45.2558,39901.0
2019-08-06 13:20:00,47.05,47.22,47.0,47.22,23999.0,45.2847,45.4483,45.2366,45.4483,23999.0
2019-08-06 13:25:00,47.21,47.28,47.17,47.19,20309.0,45.4387,45.506,45.4002,45.4194,20309.0
2019-08-06 13:30:00,47.17,47.25,47.11,47.25,24171.0,45.4002,45.4772,45.3424,45.4772,24171.0
2019-08-06 13:35:00,47.21,47.38,47.15,47.38,15211.0,45.4387,45.6023,45.3809,45.6023,15211.0
2019-08-06 13:40:00,47.36,47.4,47.28,47.33,60050.0,45.583,45.6215,45.506,45.5542,60050.0
2019-08-06 13:45:00,47.34,47.41,47.28,47.41,34172.0,45.5638,45.6312,45.506,45.6312,34172.0
2019-08-06 13:50:00,47.41,47.46,47.29,47.44,20311.0,45.6312,45.6793,45.5157,45.66,20311.0
2019-08-06 13:55:00,47.43,47.45,47.35,47.4,16569.0,45.6504,45.6697,45.5734,45.6215,16569.0
2019-08-06 14:00:00,47.38,47.38,47.14,47.2,63216.0,45.6023,45.6023,45.3713,45.429,63216.0
2019-08-06 14:05:00,47.16,47.27,47.11,47.24,55180.0,45.3905,45.4964,45.3424,45.4675,55180.0
2019-08-06 14:10:00,47.26,47.45,47.26,47.43,38166.0,45.4868,45.6697,45.4868,45.6504,38166.0
2019-08-06 14:15:00,47.44,47.76,47.43,47.75,110916.0,45.66,45.968,45.6504,45.9584,110916.0
2019-08-06 14:20:00,47.77,47.8,47.69,47.78,80689.0,45.9777,46.0065,45.9007,45.9873,80689.0
2019-08-06 14:25:00,47.77,47.88,47.74,47.85,57297.0,45.9777,46.0835,45.9488,46.0547,57297.0
2019-08-06 14:30:00,47.85,48.08,47.77,48.03,109049.0,46.0547,46.276,45.9777,46.2279,109049.0
2019-08-06 14:35:00,48.02,48.02,47.87,47.87,58836.0,46.2183,46.2183,46.0739,46.0739,58836.0
2019-08-06 14:40:00,47.87,48.02,47.8,47.95,48433.0,46.0739,46.2183,46.0065,46.1509,48433.0
2019-08-06 14:45:00,47.94,47.94,47.79,47.84,41585.0,46.1413,46.1413,45.9969,46.045,41585.0
2019-08-06 14:50:00,47.84,47.9,47.64,47.65,56461.0,46.045,46.1028,45.8525,45.8622,56461.0
2019-08-06 14:55:00,47.65,47.7,47.58,47.58,29221.0,45.8622,45.9103,45.7948,45.7948,29221.0
2019-08-06 15:00:00,47.64,47.72,47.55,47.61,32489.0,45.8525,45.9295,45.7659,45.8237,32489.0
2019-08-06 15:05:00,47.6,47.71,47.58,47.59,21566.0,45.814,45.9199,45.7948,45.8044,21566.0
2019-08-06 15:10:00,47.56,47.76,47.5,47.75,38818.0,45.7755,45.968,45.7178,45.9584,38818.0
2019-08-06 15:15:00,47.76,47.83,47.72,47.81,29158.0,45.968,46.0354,45.9295,46.0162,29158.0
2019-08-06 15:20:00,47.82,47.91,47.78,47.84,29631.0,46.0258,46.1124,45.9873,46.045,29631.0
2019-08-06 15:25:00,47.86,47.86,47.6,47.69,27178.0,46.0643,46.0643,45.814,45.9007,27178.0
2019-08-06 15:30:00,47.69,47.69,47.5,47.55,33724.0,45.9007,45.9007,45.7178,45.7659,33724.0
2019-08-06 15:35:00,47.56,47.79,47.56,47.79,28235.0,45.7755,45.9969,45.7755,45.9969,28235.0
2019-08-06 15:40:00,47.78,47.98,47.76,47.94,31410.0,45.9873,46.1798,45.968,46.1413,31410.0
2019-08-06 15:45:00,47.89,48.04,47.74,47.95,61006.0,46.0932,46.2375,45.9488,46.1509,61006.0
2019-08-06 15:50:00,47.98,48.1,47.9,47.98,70013.0,46.1798,46.2953,46.1028,46.1798,70013.0
2019-08-06 15:55:00,47.98,48.03,47.85,47.98,157382.0,46.1798,46.2279,46.0547,46.1798,157382.0
2019-08-07 09:30:00,46.28,46.43,45.86,45.94,302171.0,44.5436,44.6879,44.1393,44.2163,302171.0
2019-08-07 09:35:00,45.94,46.38,45.83,46.31,78850.0,44.2163,44.6398,44.1104,44.5724,78850.0
2019-08-07 09:40:00,46.28,46.29,45.64,45.69,174597.0,44.5436,44.5532,43.9276,43.9757,174597.0
2019-08-07 09:45:00,45.69,45.69,45.11,45.42,296507.0,43.9757,43.9757,43.4175,43.7158,296507.0
2019-08-07 09:50:00,45.34,45.59,45.3,45.56,114475.0,43.6388,43.8795,43.6003,43.8506,114475.0
2019-08-07 09:55:00,45.53,45.92,45.5,45.79,146078.0,43.8217,44.1971,43.7928,44.072,146078.0
2019-08-07 10:00:00,45.74,45.91,45.53,45.83,134210.0,44.0238,44.1874,43.8217,44.1104,134210.0
2019-08-07 10:05:00,45.8,46.25,45.76,46.18,212839.0,44.0816,44.5147,44.0431,44.4473,212839.0
2019-08-07 10:10:00,46.21,46.53,46.17,46.29,138635.0,44.4762,44.7842,44.4377,44.5532,138635.0
2019-08-07 10:15:00,46.28,46.75,46.24,46.46,181724.0,44.5436,44.9959,44.5051,44.7168,181724.0
2019-08-07 10:20:00,46.47,46.47,46.27,46.28,122577.0,44.7264,44.7264,44.5339,44.5436,122577.0
2019-08-07 10:25:00,46.35,46.57,46.15,46.37,120652.0,44.6109,44.8227,44.4184,44.6302,120652.0
2019-08-07 10:30:00,46.33,46.78,46.28,46.69,190169.0,44.5917,45.0248,44.5436,44.9382,190169.0
2019-08-07 10:35:00,46.7,47.01,46.68,46.99,147522.0,44.9478,45.2462,44.9286,45.2269,147522.0
2019-08-07 10:40:00,46.97,47.0,46.73,46.79,90104.0,45.2077,45.2366,44.9767,45.0344,90104.0
2019-08-07 10:45:00,46.82,46.96,46.6,46.95,80029.0,45.0633,45.1981,44.8516,45.1884,80029.0
2019-08-07 10:50:00,46.95,47.32,46.9,47.27,123652.0,45.1884,45.5445,45.1403,45.4964,123652.0
2019-08-07 10:55:00,47.26,47.3,47.03,47.15,113428.0,45.4868,45.5253,45.2654,45.3809,113428.0
2019-08-07 11:00:00,47.12,47.16,46.79,46.85,97902.0,45.352,45.3905,45.0344,45.0922,97902.0
2019-08-07 11:05:00,46.83,47.04,46.66,47.03,82972.0,45.0729,45.275,44.9093,45.2654,82972.0
2019-08-07 11:10:00,47.05,47.26,46.96,47.2,77552.0,45.2847,45.4868,45.1981,45.429,77552.0
2019-08-07 11:15:00,47.18,47.23,46.86,47.0,70113.0,45.4098,45.4579,45.1018,45.2366,70113.0
2019-08-07 11:20:00,46.99,47.08,46.66,46.67,61206.0,45.2269,45.3135,44.9093,44.9189,61206.0
2019-08-07 11:25:00,46.68,46.83,46.65,46.75,62265.0,44.9286,45.0729,44.8997,44.9959,62265.0
2019-08-07 11:30:00,46.74,46.8,46.55,46.76,61553.0,44.9863,45.0441,44.8034,45.0056,61553.0
2019-08-07 11:35:00,46.79,46.85,46.65,46.7,26317.0,45.0344,45.0922,44.8997,44.9478,26317.0
2019-08-07 11:40:00,46.68,46.77,46.44,46.55,49438.0,44.9286,45.0152,44.6976,44.8034,49438.0
2019-08-07 11:45:00,46.63,46.65,46.35,46.58,42863.0,44.8804,44.8997,44.6109,44.8323,42863.0
2019-08-07 11:50:00,46.5,46.54,46.35,46.49,26156.0,44.7553,44.7938,44.6109,44.7457,26156.0
2019-08-07 11:55:00,46.5,46.79,46.49,46.52,55856.0,44.7553,45.0344,44.7457,44.7746,55856.0
2019-08-07 12:00:00,46.58,46.62,46.35,46.42,35116.0,44.8323,44.8708,44.6109,44.6783,35116.0
2019-08-07 12:05:00,46.42,46.43,46.26,46.31,61275.0,44.6783,44.6879,44.5243,44.5724,61275.0
2019-08-07 12:10:00,46.32,46.54,46.24,46.49,42076.0,44.5821,44.7938,44.5051,44.7457,42076.0
2019-08-07 12:15:00,46.47,46.57,46.4,46.41,45479.0,44.7264,44.8227,44.6591,44.6687,45479.0
2019-08-07 12:20:00,46.39,46.39,46.18,46.27,76356.0,44.6494,44.6494,44.4473,44.5339,76356.0
2019-08-07 12:25:00,46.31,46.5,46.22,46.47,40498.0,44.5724,44.7553,44.4858,44.7264,40498.0
2019-08-07 12:30:00,46.41,46.73,46.37,46.64,55159.0,44.6687,44.9767,44.6302,44.8901,55159.0
2019-08-07 12:35:00,46.61,46.75,46.58,46.7,42172.0,44.8612,44.9959,44.8323,44.9478,42172.0
2019-08-07 12:40:00,46.69,47.0,46.65,46.88,66291.0,44.9382,45.2366,44.8997,45.1211,66291.0
2019-08-07 12:45:00,46.88,46.97,46.75,46.75,26797.0,45.1211,45.2077,44.9959,44.9959,26797.0
2019-08-07 12:50:00,46.76,46.94,46.76,46.88,19982.0,45.0056,45.1788,45.0056,45.1211,19982.0
2019-08-07 12:55:00,46.86,47.0,46.84,46.98,43807.0,45.1018,45.2366,45.0826,45.2173,43807.0
2019-08-07 13:00:00,47.0,47.11,46.93,47.02,176389.0,45.2366,45.3424,45.1692,45.2558,176389.0
2019-08-07 13:05:00,46.99,47.19,46.98,47.16,60913.0,45.2269,45.4194,45.2173,45.3905,60913.0
2019-08-07 13:10:00,47.2,47.22,46.99,47.04,49495.0,45.429,45.4483,45.2269,45.275,49495.0
2019-08-07 13:15:00,47.04,47.12,46.96,47.09,57877.0,45.275,45.352,45.1981,45.3232,57877.0
2019-08-07 13:20:00,47.08,47.14,47.0,47.07,38819.0,45.3135,45.3713,45.2366,45.3039,38819.0
2019-08-07 13:25:00,47.06,47.16,46.97,47.07,103161.0,45.2943,45.3905,45.2077,45.3039,103161.0
2019-08-07 13:30:00,47.09,47.51,47.09,47.37,85214.0,45.3232,45.7274,45.3232,45.5927,85214.0
2019-08-07 13:35:00,47.39,47.56,47.37,47.56,65589.0,45.6119,45.7755,45.5927,45.7755,65589.0
2019-08-07 13:40:00,47.56,47.76,47.56,47.7,116597.0,45.7755,45.968,45.7755,45.9103,116597.0
2019-08-07 13:45:00,47.68,47.81,47.66,47.77,56223.0,45.891,46.0162,45.8718,45.9777,56223.0
2019-08-07 13:50:00,47.79,47.86,47.65,47.72,99512.0,45.9969,46.0643,45.8622,45.9295,99512.0
2019-08-07 13:55:00,47.74,47.74,47.45,47.46,161563.0,45.9488,45.9488,45.6697,45.6793,161563.0
2019-08-07 14:00:00,47.49,47.6,47.48,47.58,127895.0,45.7082,45.814,45.6985,45.7948,127895.0
2019-08-07 14:05:00,47.6,47.81,47.6,47.79,259090.0,45.814,46.0162,45.814,45.9969,259090.0
2019-08-07 14:10:00,47.8,47.83,47.59,47.63,81773.0,46.0065,46.0354,45.8044,45.8429,81773.0
2019-08-07 14:15:00,47.62,47.62,47.25,47.28,88664.0,45.8333,45.8333,45.4772,45.506,88664.0
2019-08-07 14:20:00,47.29,47.4,47.24,47.25,48686.0,45.5157,45.6215,45.4675,45.4772,48686.0
2019-08-07 14:25:00,47.27,47.63,47.26,47.63,50374.0,45.4964,45.8429,45.4868,45.8429,50374.0
2019-08-07 14:30:00,47.62,47.7,47.55,47.64,40844.0,45.8333,45.9103,45.7659,45.8525,40844.0
2019-08-07 14:35:00,47.68,47.73,47.52,47.59,24310.0,45.891,45.9392,45.737,45.8044,24310.0
2019-08-07 14:40:00,47.55,48.04,47.54,47.97,78678.0,45.7659,46.2375,45.7563,46.1702,78678.0
2019-08-07 14:45:00,47.98,48.06,47.85,47.85,102654.0,46.1798,46.2568,46.0547,46.0547,102654.0
2019-08-07 14:50:00,47.95,48.07,47.89,48.01,55935.0,46.1509,46.2664,46.0932,46.2087,55935.0
2019-08-07 14:55:00,47.99,48.15,47.89,48.13,38031.0,46.1894,46.3434,46.0932,46.3242,38031.0
2019-08-07 15:00:00,48.1,48.15,47.74,47.86,67329.0,46.2953,46.3434,45.9488,46.0643,67329.0
2019-08-07 15:05:00,47.89,48.02,47.79,47.82,64275.0,46.0932,46.2183,45.9969,46.0258,64275.0
2019-08-07 15:10:00,47.82,47.91,47.76,47.89,67261.0,46.0258,46.1124,45.968,46.0932,67261.0
2019-08-07 15:15:00,47.88,48.05,47.72,48.01,60339.0,46.0835,46.2472,45.9295,46.2087,60339.0
2019-08-07 15:20:00,48.05,48.15,48.02,48.04,45259.0,46.2472,46.3434,46.2183,46.2375,45259.0
2019-08-07 15:25:00,48.07,48.21,47.95,48.2,39401.0,46.2664,46.4012,46.1509,46.3915,39401.0
2019-08-07 15:30:00,48.17,48.35,48.17,48.3,100467.0,46.3627,46.5359,46.3627,46.4878,100467.0
2019-08-07 15:35:00,48.27,48.48,48.17,48.45,79400.0,46.4589,46.661,46.3627,46.6321,79400.0
2019-08-07 15:40:00,48.45,48.45,48.17,48.28,58683.0,46.6321,46.6321,46.3627,46.4685,58683.0
2019-08-07 15:45:00,48.26,48.33,48.05,48.08,68614.0,46.4493,46.5166,46.2472,46.276,68614.0
2019-08-07 15:50:00,48.06,48.06,47.87,47.91,121781.0,46.2568,46.2568,46.0739,46.1124,121781.0
2019-08-07 15:55:00,47.89,48.34,47.89,48.06,168233.0,46.0932,46.5263,46.0932,46.2568,168233.0
2019-08-08 09:30:00,48.89,48.99,48.8,48.84,196971.0,47.0556,47.1519,46.969,47.0075,196971.0
2019-08-08 09:35:00,48.84,49.01,48.77,48.91,99406.0,47.0075,47.1711,46.9401,47.0749,99406.0
2019-08-08 09:40:00,48.9,48.97,48.79,48.92,68231.0,47.0653,47.1326,46.9594,47.0845,68231.0
2019-08-08 09:45:00,48.94,48.98,48.83,48.93,58449.0,47.1038,47.1423,46.9979,47.0941,58449.0
2019-08-08 09:50:00,48.85,49.04,48.56,49.01,98906.0,47.0171,47.2,46.738,47.1711,98906.0
2019-08-08 09:55:00,49.02,49.23,48.99,49.13,98743.0,47.1808,47.3829,47.1519,47.2866,98743.0
2019-08-08 10:00:00,49.13,49.21,49.11,49.21,55833.0,47.2866,47.3636,47.2674,47.3636,55833.0
2019-08-08 10:05:00,49.22,49.31,49.13,49.31,58479.0,47.3733,47.4599,47.2866,47.4599,58479.0
2019-08-08 10:10:00,49.3,49.32,49.17,49.31,69709.0,47.4503,47.4695,47.3251,47.4599,69709.0
2019-08-08 10:15:00,49.33,49.39,49.29,49.39,45279.0,47.4791,47.5369,47.4406,47.5369,45279.0
2019-08-08 10:20:00,49.39,49.41,49.29,49.35,43206.0,47.5369,47.5561,47.4406,47.4984,43206.0
2019-08-08 10:25:00,49.36,49.42,49.35,49.36,46124.0,47.508,47.5658,47.4984,47.508,46124.0
2019-08-08 10:30:00,49.38,49.5,49.37,49.48,59652.0,47.5273,47.6428,47.5176,47.6235,59652.0
2019-08-08 10:35:00,49.48,49.55,49.45,49.5,47073.0,47.6235,47.6909,47.5946,47.6428,47073.0
2019-08-08 10:40:00,49.48,49.59,49.46,49.58,35269.0,47.6235,47.7294,47.6043,47.7197,35269.0
2019-08-08 10:45:00,49.59,49.62,49.5,49.52,34431.0,47.7294,47.7582,47.6428,47.662,34431.0
2019-08-08 10:50:00,49.54,49.71,49.53,49.69,81474.0,47.6812,47.8449,47.6716,47.8256,81474.0
2019-08-08 10:55:00,49.7,49.79,49.68,49.73,47068.0,47.8352,47.9219,47.816,47.8641,47068.0
2019-08-08 11:00:00,49.73,49.73,49.6,49.64,58738.0,47.8641,47.8641,47.739,47.7775,58738.0
2019-08-08 11:05:00,49.64,49.66,49.53,49.56,42030.0,47.7775,47.7967,47.6716,47.7005,42030.0
2019-08-08 11:10:00,49.55,49.63,49.5,49.59,48253.0,47.6909,47.7679,47.6428,47.7294,48253.0
2019-08-08 11:15:00,49.59,49.77,49.58,49.76,53909.0,47.7294,47.9026,47.7197,47.893,53909.0
2019-08-08 11:20:00,49.75,49.9,49.74,49.86,47376.0,47.8834,48.0277,47.8737,47.9892,47376.0
2019-08-08 11:25:00,49.83,49.86,49.77,49.78,30157.0,47.9604,47.9892,47.9026,47.9122,30157.0
2019-08-08 11:30:00,49.81,49.95,49.77,49.92,36743.0,47.9411,48.0759,47.9026,48.047,36743.0
2019-08-08 11:35:00,49.94,50.03,49.93,50.02,50585.0,48.0662,48.1529,48.0566,48.1432,50585.0
2019-08-08 11:40:00,50.02,50.13,50.02,50.11,52311.0,48.1432,48.2491,48.1432,48.2299,52311.0
2019-08-08 11:45:00,50.11,50.12,50.02,50.03,28378.0,48.2299,48.2395,48.1432,48.1529,28378.0
2019-08-08 11:50:00,50.0,50.1,50.0,50.1,50375.0,48.124,48.2202,48.124,48.2202,50375.0
2019-08-08 11:55:00,50.11,50.15,50.05,50.12,73907.0,48.2299,48.2684,48.1721,48.2395,73907.0
2019-08-08 12:00:00,50.12,50.24,50.06,50.09,62479.0,48.2395,48.355,48.1817,48.2106,62479.0
2019-08-08 12:05:00,50.09,50.21,50.09,50.19,24018.0,48.2106,48.3261,48.2106,48.3069,24018.0
2019-08-08 12:10:00,50.2,50.25,50.14,50.18,18466.0,48.3165,48.3646,48.2587,48.2972,18466.0
2019-08-08 12:15:00,50.2,50.34,50.19,50.34,52085.0,48.3165,48.4512,48.3069,48.4512,52085.0
2019-08-08 12:20:00,50.32,50.36,50.29,50.3,31862.0,48.432,48.4705,48.4031,48.4127,31862.0
2019-08-08 12:25:00,50.3,50.36,50.26,50.3,21166.0,48.4127,48.4705,48.3742,48.4127,21166.0
2019-08-08 12:30:00,50.3,50.4,50.29,50.38,21370.0,48.4127,48.509,48.4031,48.4897,21370.0
2019-08-08 12:35:00,50.38,50.44,50.28,50.32,50283.0,48.4897,48.5475,48.3935,48.432,50283.0
2019-08-08 12:40:00,50.32,50.38,50.29,50.33,33283.0,48.432,48.4897,48.4031,48.4416,33283.0
2019-08-08 12:45:00,50.37,50.4,50.3,50.34,18512.0,48.4801,48.509,48.4127,48.4512,18512.0
2019-08-08 12:50:00,50.36,50.47,50.34,50.44,45258.0,48.4705,48.5764,48.4512,48.5475,45258.0
2019-08-08 12:55:00,50.45,50.49,50.42,50.48,25110.0,48.5571,48.5956,48.5282,48.586,25110.0
2019-08-08 13:00:00,50.48,50.54,50.46,50.53,28623.0,48.586,48.6437,48.5667,48.6341,28623.0
2019-08-08 13:05:00,50.55,50.56,50.34,50.36,36476.0,48.6534,48.663,48.4512,48.4705,36476.0
2019-08-08 13:10:00,50.35,50.42,50.34,50.4,32321.0,48.4609,48.5282,48.4512,48.509,32321.0
2019-08-08 13:15:00,50.4,50.43,50.3,50.3,25184.0,48.509,48.5379,48.4127,48.4127,25184.0
2019-08-08 13:20:00,50.3,50.38,50.26,50.33,31884.0,48.4127,48.4897,48.3742,48.4416,31884.0
2019-08-08 13:25:00,50.32,50.33,50.17,50.19,39985.0,48.432,48.4416,48.2876,48.3069,39985.0
2019-08-08 13:30:00,50.19,50.33,50.18,50.29,38221.0,48.3069,48.4416,48.2972,48.4031,38221.0
2019-08-08 13:35:00,50.3,50.38,50.28,50.32,14755.0,48.4127,48.4897,48.3935,48.432,14755.0
2019-08-08 13:40:00,50.37,50.4,50.36,50.39,14255.0,48.4801,48.509,48.4705,48.4994,14255.0
2019-08-08 13:45:00,50.39,50.4,50.34,50.39,19812.0,48.4994,48.509,48.4512,48.4994,19812.0
2019-08-08 13:50:00,50.39,50.49,50.36,50.48,32120.0,48.4994,48.5956,48.4705,48.586,32120.0
2019-08-08 13:55:00,50.48,50.51,50.36,50.38,32691.0,48.586,48.6149,48.4705,48.4897,32691.0
2019-08-08 14:00:00,50.38,50.39,50.19,50.2,36297.0,48.4897,48.4994,48.3069,48.3165,36297.0
2019-08-08 14:05:00,50.21,50.31,50.12,50.17,38869.0,48.3261,48.4224,48.2395,48.2876,38869.0
2019-08-08 14:10:00,50.18,50.33,50.16,50.32,64977.0,48.2972,48.4416,48.278,48.432,64977.0
2019-08-08 14:15:00,50.34,50.37,50.19,50.21,46544.0,48.4512,48.4801,48.3069,48.3261,46544.0
2019-08-08 14:20:00,50.22,50.28,50.21,50.24,20456.0,48.3357,48.3935,48.3261,48.355,20456.0
2019-08-08 14:25:00,50.28,50.29,50.22,50.25,28767.0,48.3935,48.4031,48.3357,48.3646,28767.0
2019-08-08 14:30:00,50.27,50.41,50.27,50.31,69345.0,48.3839,48.5186,48.3839,48.4224,69345.0
2019-08-08 14:35:00,50.31,50.38,50.26,50.38,17252.0,48.4224,48.4897,48.3742,48.4897,17252.0
2019-08-08 14:40:00,50.38,50.47,50.33,50.46,35599.0,48.4897,48.5764,48.4416,48.5667,35599.0
2019-08-08 14:45:00,50.46,50.47,50.12,50.12,63374.0,48.5667,48.5764,48.2395,48.2395,63374.0
2019-08-08 14:50:00,50.2,50.38,50.2,50.34,46043.0,48.3165,48.4897,48.3165,48.4512,46043.0
2019-08-08 14:55:00,50.31,50.44,50.31,50.38,40684.0,48.4224,48.5475,48.4224,48.4897,40684.0
2019-08-08 15:00:00,50.38,50.52,50.36,50.5,39043.0,48.4897,48.6245,48.4705,48.6052,39043.0
2019-08-08 15:05:00,50.48,50.54,50.45,50.48,41256.0,48.586,48.6437,48.5571,48.586,41256.0
2019-08-08 15:10:00,50.44,50.44,50.29,50.3,56246.0,48.5475,48.5475,48.4031,48.4127,56246.0
2019-08-08 15:15:00,50.3,50.35,50.22,50.3,46491.0,48.4127,48.4609,48.3357,48.4127,46491.0
2019-08-08 15:20:00,50.3,50.39,50.24,50.35,26397.0,48.4127,48.4994,48.355,48.4609,26397.0
2019-08-08 15:25:00,50.34,50.37,50.24,50.31,58104.0,48.4512,48.4801,48.355,48.4224,58104.0
2019-08-08 15:30:00,50.3,50.5,50.28,50.48,68698.0,48.4127,48.6052,48.3935,48.586,68698.0
2019-08-08 15:35:00,50.5,50.53,50.42,50.49,58439.0,48.6052,48.6341,48.5282,48.5956,58439.0
2019-08-08 15:40:00,50.49,50.77,50.49,50.75,301856.0,48.5956,48.8651,48.5956,48.8458,301856.0
2019-08-08 15:45:00,50.76,50.82,50.62,50.62,141652.0,48.8555,48.9132,48.7207,48.7207,141652.0
2019-08-08 15:50:00,50.65,50.72,50.6,50.68,99848.0,48.7496,48.817,48.7015,48.7785,99848.0
2019-08-08 15:55:00,50.68,50.82,50.56,50.82,238741.0,48.7785,48.9132,48.663,48.9132,238741.0
2019-08-09 09:30:00,50.3,50.43,50.24,50.43,125782.0,48.4127,48.5379,48.355,48.5379,125782.0
2019-08-09 09:35:00,50.43,50.64,50.34,50.5,114141.0,48.5379,48.74,48.4512,48.6052,114141.0
2019-08-09 09:40:00,50.49,50.53,50.29,50.32,69046.0,48.5956,48.6341,48.4031,48.432,69046.0
2019-08-09 09:45:00,50.3,50.37,50.12,50.15,62805.0,48.4127,48.4801,48.2395,48.2684,62805.0
2019-08-09 09:50:00,50.13,50.16,49.91,50.04,97028.0,48.2491,48.278,48.0374,48.1625,97028.0
2019-08-09 09:55:00,50.05,50.08,49.88,49.99,43526.0,48.1721,48.201,48.0085,48.1144,43526.0
2019-08-09 10:00:00,50.01,50.14,49.91,50.14,69407.0,48.1336,48.2587,48.0374,48.2587,69407.0
2019-08-09 10:05:00,50.14,50.19,49.62,49.69,139641.0,48.2587,48.3069,47.7582,47.8256,139641.0
2019-08-09 10:10:00,49.69,50.0,49.68,49.94,63048.0,47.8256,48.124,47.816,48.0662,63048.0
2019-08-09 10:15:00,49.95,49.99,49.63,49.66,104481.0,48.0759,48.1144,47.7679,47.7967,104481.0
2019-08-09 10:20:00,49.66,49.77,49.52,49.59,70546.0,47.7967,47.9026,47.662,47.7294,70546.0
2019-08-09 10:25:00,49.59,49.68,49.5,49.51,86861.0,47.7294,47.816,47.6428,47.6524,86861.0
2019-08-09 10:30:00,49.49,49.61,49.22,49.29,124301.0,47.6331,47.7486,47.3733,47.4406,124301.0
2019-08-09 10:35:00,49.28,49.52,49.28,49.39,58241.0,47.431,47.662,47.431,47.5369,58241.0
2019-08-09 10:40:00,49.41,49.41,49.2,49.34,55780.0,47.5561,47.5561,47.354,47.4888,55780.0
2019-08-09 10:45:00,49.32,49.51,49.25,49.48,49184.0,47.4695,47.6524,47.4021,47.6235,49184.0
2019-08-09 10:50:00,49.46,49.71,49.46,49.65,70574.0,47.6043,47.8449,47.6043,47.7871,70574.0
2019-08-09 10:55:00,49.62,49.76,49.57,49.66,62422.0,47.7582,47.893,47.7101,47.7967,62422.0
2019-08-09 11:00:00,49.66,49.73,49.48,49.58,52928.0,47.7967,47.8641,47.6235,47.7197,52928.0
2019-08-09 11:05:00,49.56,49.56,49.32,49.32,40427.0,47.7005,47.7005,47.4695,47.4695,40427.0
2019-08-09 11:10:00,49.32,49.48,49.28,49.47,29407.0,47.4695,47.6235,47.431,47.6139,29407.0
2019-08-09 11:15:00,49.45,49.55,49.38,49.39,30373.0,47.5946,47.6909,47.5273,47.5369,30373.0
2019-08-09 11:20:00,49.36,49.4,49.15,49.17,44989.0,47.508,47.5465,47.3059,47.3251,44989.0
2019-08-09 11:25:00,49.14,49.22,48.9,48.9,114016.0,47.2963,47.3733,47.0653,47.0653,114016.0
2019-08-09 11:30:00,48.9,49.1,48.89,49.07,119992.0,47.0653,47.2578,47.0556,47.2289,119992.0
2019-08-09 11:35:00,49.06,49.13,48.96,48.97,43587.0,47.2193,47.2866,47.123,47.1326,43587.0
2019-08-09 11:40:00,48.96,49.11,48.92,49.03,68733.0,47.123,47.2674,47.0845,47.1904,68733.0
2019-08-09 11:45:00,48.99,49.27,48.97,49.25,66596.0,47.1519,47.4214,47.1326,47.4021,66596.0
2019-08-09 11:50:00,49.25,49.27,49.0,49.01,39303.0,47.4021,47.4214,47.1615,47.1711,39303.0
2019-08-09 11:55:00,49.0,49.09,48.79,48.93,116931.0,47.1615,47.2481,46.9594,47.0941,116931.0
2019-08-09 12:00:00,48.92,49.15,48.91,49.09,49214.0,47.0845,47.3059,47.0749,47.2481,49214.0
2019-08-09 12:05:00,49.08,49.14,49.0,49.1,39147.0,47.2385,47.2963,47.1615,47.2578,39147.0
2019-08-09 12:10:00,49.09,49.17,49.09,49.13,29079.0,47.2481,47.3251,47.2481,47.2866,29079.0
2019-08-09 12:15:00,49.12,49.12,48.88,48.88,51688.0,47.277,47.277,47.046,47.046,51688.0
2019-08-09 12:20:00,48.92,49.07,48.82,49.0,86688.0,47.0845,47.2289,46.9883,47.1615,86688.0
2019-08-09 12:25:00,49.0,49.07,48.89,48.98,87482.0,47.1615,47.2289,47.0556,47.1423,87482.0
2019-08-09 12:30:00,49.01,49.07,48.95,49.04,40200.0,47.1711,47.2289,47.1134,47.2,40200.0
2019-08-09 12:35:00,49.03,49.08,48.92,49.07,132871.0,47.1904,47.2385,47.0845,47.2289,132871.0
2019-08-09 12:40:00,49.09,49.28,49.01,49.21,104535.0,47.2481,47.431,47.1711,47.3636,104535.0
2019-08-09 12:45:00,49.24,49.31,49.19,49.3,32437.0,47.3925,47.4599,47.3444,47.4503,32437.0
2019-08-09 12:50:00,49.31,49.83,49.26,49.83,135704.0,47.4599,47.9604,47.4118,47.9604,135704.0
2019-08-09 12:55:00,49.85,50.02,49.47,49.55,182555.0,47.9796,48.1432,47.6139,47.6909,182555.0
2019-08-09 13:00:00,49.5,49.67,49.5,49.58,55742.0,47.6428,47.8064,47.6428,47.7197,55742.0
2019-08-09 13:05:00,49.56,49.68,49.53,49.66,52516.0,47.7005,47.816,47.6716,47.7967,52516.0
2019-08-09 13:10:00,49.61,49.8,49.57,49.74,83996.0,47.7486,47.9315,47.7101,47.8737,83996.0
2019-08-09 13:15:00,49.74,49.92,49.65,49.83,105559.0,47.8737,48.047,47.7871,47.9604,105559.0
2019-08-09 13:20:00,49.83,50.04,49.81,49.89,94791.0,47.9604,48.1625,47.9411,48.0181,94791.0
2019-08-09 13:25:00,49.87,50.07,49.87,49.99,110305.0,47.9989,48.1914,47.9989,48.1144,110305.0
2019-08-09 13:30:00,50.01,50.26,50.0,50.16,161980.0,48.1336,48.3742,48.124,48.278,161980.0
2019-08-09 13:35:00,50.16,50.22,50.07,50.11,79038.0,48.278,48.3357,48.1914,48.2299,79038.0
2019-08-09 13:40:00,50.11,50.19,50.09,50.14,25550.0,48.2299,48.3069,48.2106,48.2587,25550.0
2019-08-09 13:45:00,50.15,50.17,50.03,50.14,63340.0,48.2684,48.2876,48.1529,48.2587,63340.0
2019-08-09 13:50:00,50.13,50.16,50.03,50.09,25510.0,48.2491,48.278,48.1529,48.2106,25510.0
2019-08-09 13:55:00,50.08,50.09,49.98,49.99,54767.0,48.201,48.2106,48.1047,48.1144,54767.0
2019-08-09 14:00:00,50.01,50.01,49.88,49.94,29931.0,48.1336,48.1336,48.0085,48.0662,29931.0
2019-08-09 14:05:00,49.97,50.07,49.94,50.0,44480.0,48.0951,48.1914,48.0662,48.124,44480.0
2019-08-09 14:10:00,50.02,50.05,49.95,49.96,13001.0,48.1432,48.1721,48.0759,48.0855,13001.0
2019-08-09 14:15:00,49.97,49.99,49.89,49.97,32265.0,48.0951,48.1144,48.0181,48.0951,32265.0
2019-08-09 14:20:00,49.93,50.07,49.91,50.07,24656.0,48.0566,48.1914,48.0374,48.1914,24656.0
2019-08-09 14:25:00,50.04,50.16,50.04,50.09,36732.0,48.1625,48.278,48.1625,48.2106,36732.0
2019-08-09 14:30:00,50.1,50.19,50.06,50.09,72045.0,48.2202,48.3069,48.1817,48.2106,72045.0
2019-08-09 14:35:00,50.09,50.12,49.86,49.93,57597.0,48.2106,48.2395,47.9892,48.0566,57597.0
2019-08-09 14:40:00,49.95,50.04,49.95,50.02,10100.0,48.0759,48.1625,48.0759,48.1432,10100.0
2019-08-09 14:45:00,49.98,50.05,49.94,49.94,53799.0,48.1047,48.1721,48.0662,48.0662,53799.0
2019-08-09 14:50:00,49.93,49.96,49.86,49.95,37073.0,48.0566,48.0855,47.9892,48.0759,37073.0
2019-08-09 14:55:00,49.94,50.09,49.93,49.94,48883.0,48.0662,48.2106,48.0566,48.0662,48883.0
2019-08-09 15:00:00,49.96,50.22,49.92,50.19,63826.0,48.0855,48.3357,48.047,48.3069,63826.0
2019-08-09 15:05:00,50.19,50.46,50.16,50.42,129192.0,48.3069,48.5667,48.278,48.5282,129192.0
2019-08-09 15:10:00,50.41,50.43,50.33,50.38,39016.0,48.5186,48.5379,48.4416,48.4897,39016.0
2019-08-09 15:15:00,50.39,50.39,50.15,50.18,104812.0,48.4994,48.4994,48.2684,48.2972,104812.0
2019-08-09 15:20:00,50.22,50.26,50.12,50.26,46903.0,48.3357,48.3742,48.2395,48.3742,46903.0
2019-08-09 15:25:00,50.27,50.3,50.18,50.25,50182.0,48.3839,48.4127,48.2972,48.3646,50182.0
2019-08-09 15:30:00,50.24,50.47,50.22,50.4,104486.0,48.355,48.5764,48.3357,48.509,104486.0
2019-08-09 15:35:00,50.4,50.5,50.37,50.49,60788.0,48.509,48.6052,48.4801,48.5956,60788.0
2019-08-09 15:40:00,50.48,50.49,50.39,50.4,77250.0,48.586,48.5956,48.4994,48.509,77250.0
2019-08-09 15:45:00,50.39,50.41,50.24,50.25,142988.0,48.4994,48.5186,48.355,48.3646,142988.0
2019-08-09 15:50:00,50.23,50.3,50.02,50.02,149954.0,48.3454,48.4127,48.1432,48.1432,149954.0
2019-08-09 15:55:00,50.02,50.02,49.69,49.79,266782.0,48.1432,48.1432,47.8256,47.9219,266782.0
2019-08-12 09:30:00,48.91,49.1,48.73,48.74,128452.0,47.0749,47.2578,46.9016,46.9113,128452.0
2019-08-12 09:35:00,48.75,48.83,48.59,48.69,92227.0,46.9209,46.9979,46.7669,46.8631,92227.0
2019-08-12 09:40:00,48.69,48.72,48.55,48.58,89199.0,46.8631,46.892,46.7284,46.7573,89199.0
2019-08-12 09:45:00,48.58,48.81,48.54,48.59,48592.0,46.7573,46.9786,46.7188,46.7669,48592.0
2019-08-12 09:50:00,48.62,48.71,48.51,48.56,37270.0,46.7958,46.8824,46.6899,46.738,37270.0
2019-08-12 09:55:00,48.53,48.7,48.52,48.65,40367.0,46.7091,46.8728,46.6995,46.8246,40367.0
2019-08-12 10:00:00,48.63,48.87,48.63,48.67,103233.0,46.8054,47.0364,46.8054,46.8439,103233.0
2019-08-12 10:05:00,48.64,48.64,48.5,48.55,59044.0,46.815,46.815,46.6803,46.7284,59044.0
2019-08-12 10:10:00,48.54,48.74,48.54,48.73,76446.0,46.7188,46.9113,46.7188,46.9016,76446.0
2019-08-12 10:15:00,48.75,48.92,48.66,48.89,100241.0,46.9209,47.0845,46.8343,47.0556,100241.0
2019-08-12 10:20:00,48.89,49.14,48.87,49.13,69213.0,47.0556,47.2963,47.0364,47.2866,69213.0
2019-08-12 10:25:00,49.14,49.24,49.03,49.05,85321.0,47.2963,47.3925,47.1904,47.2096,85321.0
2019-08-12 10:30:00,49.04,49.21,49.04,49.05,37433.0,47.2,47.3636,47.2,47.2096,37433.0
2019-08-12 10:35:00,49.05,49.08,48.94,49.02,44931.0,47.2096,47.2385,47.1038,47.1808,44931.0
2019-08-12 10:40:00,49.04,49.08,48.79,48.85,68380.0,47.2,47.2385,46.9594,47.0171,68380.0
2019-08-12 10:45:00,48.86,48.89,48.69,48.76,59959.0,47.0268,47.0556,46.8631,46.9305,59959.0
2019-08-12 10:50:00,48.72,48.84,48.69,48.84,21777.0,46.892,47.0075,46.8631,47.0075,21777.0
2019-08-12 10:55:00,48.87,48.93,48.82,48.87,21758.0,47.0364,47.0941,46.9883,47.0364,21758.0
2019-08-12 11:00:00,48.85,48.86,48.63,48.64,35621.0,47.0171,47.0268,46.8054,46.815,35621.0
2019-08-12 11:05:00,48.65,48.72,48.57,48.59,39451.0,46.8246,46.892,46.7476,46.7669,39451.0
2019-08-12 11:10:00,48.57,48.57,48.23,48.24,157087.0,46.7476,46.7476,46.4204,46.43,157087.0
2019-08-12 11:15:00,48.23,48.41,48.23,48.39,70239.0,46.4204,46.5936,46.4204,46.5744,70239.0
2019-08-12 11:20:00,48.41,48.54,48.37,48.49,62862.0,46.5936,46.7188,46.5551,46.6706,62862.0
2019-08-12 11:25:00,48.5,48.56,48.44,48.55,32885.0,46.6803,46.738,46.6225,46.7284,32885.0
2019-08-12 11:30:00,48.5,48.62,48.29,48.31,66214.0,46.6803,46.7958,46.4781,46.4974,66214.0
2019-08-12 11:35:00,48.31,48.44,48.3,48.41,27536.0,46.4974,46.6225,46.4878,46.5936,27536.0
2019-08-12 11:40:00,48.38,48.6,48.38,48.6,32101.0,46.5648,46.7765,46.5648,46.7765,32101.0
2019-08-12 11:45:00,48.63,48.76,48.61,48.75,65802.0,46.8054,46.9305,46.7861,46.9209,65802.0
2019-08-12 11:50:00,48.75,48.82,48.7,48.8,89101.0,46.9209,46.9883,46.8728,46.969,89101.0
2019-08-12 11:55:00,48.8,48.81,48.69,48.69,20946.0,46.969,46.9786,46.8631,46.8631,20946.0
2019-08-12 12:00:00,48.67,48.69,48.5,48.54,35300.0,46.8439,46.8631,46.6803,46.7188,35300.0
2019-08-12 12:05:00,48.54,48.66,48.49,48.64,32292.0,46.7188,46.8343,46.6706,46.815,32292.0
2019-08-12 12:10:00,48.68,48.79,48.65,48.72,29945.0,46.8535,46.9594,46.8246,46.892,29945.0
2019-08-12 12:15:00,48.7,48.78,48.63,48.78,26416.0,46.8728,46.9498,46.8054,46.9498,26416.0
2019-08-12 12:20:00,48.79,48.89,48.75,48.78,60555.0,46.9594,47.0556,46.9209,46.9498,60555.0
2019-08-12 12:25:00,48.77,48.86,48.71,48.86,14280.0,46.9401,47.0268,46.8824,47.0268,14280.0
2019-08-12 12:30:00,48.84,48.95,48.79,48.79,39348.0,47.0075,47.1134,46.9594,46.9594,39348.0
2019-08-12 12:35:00,48.81,48.89,48.8,48.83,16545.0,46.9786,47.0556,46.969,46.9979,16545.0
2019-08-12 12:40:00,48.81,48.81,48.55,48.63,74512.0,46.9786,46.9786,46.7284,46.8054,74512.0
2019-08-12 12:45:00,48.59,48.66,48.56,48.64,25834.0,46.7669,46.8343,46.738,46.815,25834.0
2019-08-12 12:50:00,48.66,48.66,48.47,48.47,38673.0,46.8343,46.8343,46.6514,46.6514,38673.0
2019-08-12 12:55:00,48.47,48.68,48.47,48.56,19993.0,46.6514,46.8535,46.6514,46.738,19993.0
2019-08-12 13:00:00,48.58,48.59,48.48,48.49,23777.0,46.7573,46.7669,46.661,46.6706,23777.0
2019-08-12 13:05:00,48.52,48.64,48.47,48.5,16037.0,46.6995,46.815,46.6514,46.6803,16037.0
2019-08-12 13:10:00,48.51,48.61,48.49,48.61,8625.0,46.6899,46.7861,46.6706,46.7861,8625.0
2019-08-12 13:15:00,48.61,48.64,48.34,48.39,29017.0,46.7861,46.815,46.5263,46.5744,29017.0
2019-08-12 13:20:00,48.42,48.54,48.41,48.44,13343.0,46.6033,46.7188,46.5936,46.6225,13343.0
2019-08-12 13:25:00,48.44,48.53,48.44,48.47,16579.0,46.6225,46.7091,46.6225,46.6514,16579.0
2019-08-12 13:30:00,48.5,48.52,48.39,48.49,17203.0,46.6803,46.6995,46.5744,46.6706,17203.0
2019-08-12 13:35:00,48.49,48.49,48.3,48.31,25887.0,46.6706,46.6706,46.4878,46.4974,25887.0
2019-08-12 13:40:00,48.33,48.39,48.18,48.18,59086.0,46.5166,46.5744,46.3723,46.3723,59086.0
2019-08-12 13:45:00,48.19,48.25,48.13,48.18,57053.0,46.3819,46.4397,46.3242,46.3723,57053.0
2019-08-12 13:50:00,48.17,48.22,48.11,48.19,37805.0,46.3627,46.4108,46.3049,46.3819,37805.0
2019-08-12 13:55:00,48.19,48.24,48.13,48.19,39564.0,46.3819,46.43,46.3242,46.3819,39564.0
2019-08-12 14:00:00,48.16,48.24,48.09,48.2,34143.0,46.353,46.43,46.2857,46.3915,34143.0
2019-08-12 14:05:00,48.2,48.23,48.14,48.22,23467.0,46.3915,46.4204,46.3338,46.4108,23467.0
2019-08-12 14:10:00,48.19,48.31,48.15,48.25,45284.0,46.3819,46.4974,46.3434,46.4397,45284.0
2019-08-12 14:15:00,48.28,48.29,48.09,48.09,41914.0,46.4685,46.4781,46.2857,46.2857,41914.0
2019-08-12 14:20:00,48.1,48.11,48.0,48.07,60351.0,46.2953,46.3049,46.199,46.2664,60351.0
2019-08-12 14:25:00,48.04,48.08,47.9,47.92,41354.0,46.2375,46.276,46.1028,46.122,41354.0
2019-08-12 14:30:00,47.91,48.02,47.91,47.94,62553.0,46.1124,46.2183,46.1124,46.1413,62553.0
2019-08-12 14:35:00,47.95,47.97,47.86,47.87,38326.0,46.1509,46.1702,46.0643,46.0739,38326.0
2019-08-12 14:40:00,47.88,47.88,47.47,47.57,168675.0,46.0835,46.0835,45.6889,45.7852,168675.0
2019-08-12 14:45:00,47.57,47.68,47.53,47.53,54333.0,45.7852,45.891,45.7467,45.7467,54333.0
2019-08-12 14:50:00,47.56,47.71,47.55,47.56,29171.0,45.7755,45.9199,45.7659,45.7755,29171.0
2019-08-12 14:55:00,47.61,47.67,47.43,47.6,64584.0,45.8237,45.8814,45.6504,45.814,64584.0
2019-08-12 15:00:00,47.58,47.84,47.55,47.79,82184.0,45.7948,46.045,45.7659,45.9969,82184.0
2019-08-12 15:05:00,47.8,47.89,47.69,47.77,97005.0,46.0065,46.0932,45.9007,45.9777,97005.0
2019-08-12 15:10:00,47.73,47.84,47.73,47.76,18656.0,45.9392,46.045,45.9392,45.968,18656.0
2019-08-12 15:15:00,47.78,47.87,47.71,47.86,20879.0,45.9873,46.0739,45.9199,46.0643,20879.0
2019-08-12 15:20:00,47.84,47.86,47.73,47.81,63188.0,46.045,46.0643,45.9392,46.0162,63188.0
2019-08-12 15:25:00,47.82,47.93,47.74,47.9,18761.0,46.0258,46.1317,45.9488,46.1028,18761.0
2019-08-12 15:30:00,47.91,47.98,47.86,47.86,21503.0,46.1124,46.1798,46.0643,46.0643,21503.0
2019-08-12 15:35:00,47.9,47.93,47.8,47.91,6058.0,46.1028,46.1317,46.0065,46.1124,6058.0
2019-08-12 15:40:00,47.95,48.01,47.95,47.97,4118.0,46.1509,46.2087,46.1509,46.1702,4118.0
2019-08-12 15:45:00,47.97,48.02,47.8,47.91,78895.0,46.1702,46.2183,46.0065,46.1124,78895.0
2019-08-12 15:50:00,47.91,48.04,47.91,48.01,81326.0,46.1124,46.2375,46.1124,46.2087,81326.0
2019-08-12 15:55:00,48.01,48.05,47.96,47.96,107249.0,46.2087,46.2472,46.1605,46.1605,107249.0
2019-08-13 09:30:00,47.78,47.78,47.59,47.77,148499.0,45.9873,45.9873,45.8044,45.9777,148499.0
2019-08-13 09:35:00,47.78,48.68,47.77,48.6,311772.0,45.9873,46.8535,45.9777,46.7765,311772.0
2019-08-13 09:40:00,48.58,48.68,48.23,48.65,151155.0,46.7573,46.8535,46.4204,46.8246,151155.0
2019-08-13 09:45:00,48.67,50.4,48.48,50.02,500729.0,46.8439,48.509,46.661,48.1432,500729.0
2019-08-13 09:50:00,50.03,50.19,49.68,50.08,161502.0,48.1529,48.3069,47.816,48.201,161502.0
2019-08-13 09:55:00,50.09,50.58,50.09,50.4,215798.0,48.2106,48.6822,48.2106,48.509,215798.0
2019-08-13 10:00:00,50.42,50.45,49.99,50.16,152651.0,48.5282,48.5571,48.1144,48.278,152651.0
2019-08-13 10:05:00,50.18,50.25,49.96,50.06,86746.0,48.2972,48.3646,48.0855,48.1817,86746.0
2019-08-13 10:10:00,50.15,50.18,49.9,50.08,77197.0,48.2684,48.2972,48.0277,48.201,77197.0
2019-08-13 10:15:00,50.18,50.65,50.15,50.65,91815.0,48.2972,48.7496,48.2684,48.7496,91815.0
2019-08-13 10:20:00,50.65,50.65,50.38,50.51,63691.0,48.7496,48.7496,48.4897,48.6149,63691.0
2019-08-13 10:25:00,50.55,50.98,50.52,50.78,131371.0,48.6534,49.0672,48.6245,48.8747,131371.0
2019-08-13 10:30:00,50.82,50.87,50.64,50.71,53977.0,48.9132,48.9613,48.74,48.8074,53977.0
2019-08-13 10:35:00,50.73,50.76,50.59,50.6,42974.0,48.8266,48.8555,48.6919,48.7015,42974.0
2019-08-13 10:40:00,50.57,50.63,50.22,50.37,101391.0,48.6726,48.7304,48.3357,48.4801,101391.0
2019-08-13 10:45:00,50.38,50.49,50.18,50.25,59752.0,48.4897,48.5956,48.2972,48.3646,59752.0
2019-08-13 10:50:00,50.23,50.35,50.13,50.3,89773.0,48.3454,48.4609,48.2491,48.4127,89773.0
2019-08-13 10:55:00,50.3,50.37,50.07,50.1,60619.0,48.4127,48.4801,48.1914,48.2202,60619.0
2019-08-13 11:00:00,50.07,50.21,49.98,50.04,73766.0,48.1914,48.3261,48.1047,48.1625,73766.0
2019-08-13 11:05:00,50.05,50.35,49.98,50.3,52355.0,48.1721,48.4609,48.1047,48.4127,52355.0
2019-08-13 11:10:00,50.29,50.4,50.21,50.33,53545.0,48.4031,48.509,48.3261,48.4416,53545.0
2019-08-13 11:15:00,50.38,50.4,49.74,49.79,193444.0,48.4897,48.509,47.8737,47.9219,193444.0
2019-08-13 11:20:00,49.82,49.96,49.74,49.78,78987.0,47.9507,48.0855,47.8737,47.9122,78987.0
2019-08-13 11:25:00,49.75,49.92,49.67,49.84,99649.0,47.8834,48.047,47.8064,47.97,99649.0
2019-08-13 11:30:00,49.82,49.83,49.67,49.71,51698.0,47.9507,47.9604,47.8064,47.8449,51698.0
2019-08-13 11:35:00,49.7,50.04,49.67,50.04,62375.0,47.8352,48.1625,47.8064,48.1625,62375.0
2019-08-13 11:40:00,50.04,50.22,50.01,50.19,52231.0,48.1625,48.3357,48.1336,48.3069,52231.0
2019-08-13 11:45:00,50.24,50.28,50.15,50.19,54649.0,48.355,48.3935,48.2684,48.3069,54649.0
2019-08-13 11:50:00,50.24,50.26,50.08,50.26,34856.0,48.355,48.3742,48.201,48.3742,34856.0
2019-08-13 11:55:00,50.27,50.39,50.17,50.38,77705.0,48.3839,48.4994,48.2876,48.4897,77705.0
2019-08-13 12:00:00,50.4,50.45,50.3,50.3,33881.0,48.509,48.5571,48.4127,48.4127,33881.0
2019-08-13 12:05:00,50.3,50.42,50.19,50.32,32314.0,48.4127,48.5282,48.3069,48.432,32314.0
2019-08-13 12:10:00,50.33,50.47,50.27,50.45,11433.0,48.4416,48.5764,48.3839,48.5571,11433.0
2019-08-13 12:15:00,50.46,50.54,50.45,50.51,29264.0,48.5667,48.6437,48.5571,48.6149,29264.0
2019-08-13 12:20:00,50.52,50.65,50.51,50.55,37205.0,48.6245,48.7496,48.6149,48.6534,37205.0
2019-08-13 12:25:00,50.55,50.55,50.4,50.4,30796.0,48.6534,48.6534,48.509,48.509,30796.0
2019-08-13 12:30:00,50.41,50.45,50.25,50.27,30699.0,48.5186,48.5571,48.3646,48.3839,30699.0
2019-08-13 12:35:00,50.31,50.39,50.26,50.29,17689.0,48.4224,48.4994,48.3742,48.4031,17689.0
2019-08-13 12:40:00,50.3,50.37,50.28,50.33,13614.0,48.4127,48.4801,48.3935,48.4416,13614.0
2019-08-13 12:45:00,50.34,50.4,50.29,50.32,21801.0,48.4512,48.509,48.4031,48.432,21801.0
2019-08-13 12:50:00,50.31,50.41,50.28,50.3,27356.0,48.4224,48.5186,48.3935,48.4127,27356.0
2019-08-13 12:55:00,50.29,50.31,50.1,50.26,42632.0,48.4031,48.4224,48.2202,48.3742,42632.0
2019-08-13 13:00:00,50.27,50.37,50.12,50.35,60638.0,48.3839,48.4801,48.2395,48.4609,60638.0
2019-08-13 13:05:00,50.33,50.46,50.3,50.38,29347.0,48.4416,48.5667,48.4127,48.4897,29347.0
2019-08-13 13:10:00,50.44,50.48,50.4,50.47,18222.0,48.5475,48.586,48.509,48.5764,18222.0
2019-08-13 13:15:00,50.49,50.5,49.91,50.04,142189.0,48.5956,48.6052,48.0374,48.1625,142189.0
2019-08-13 13:20:00,50.04,50.23,49.97,50.07,58997.0,48.1625,48.3454,48.0951,48.1914,58997.0
2019-08-13 13:25:00,50.1,50.24,50.05,50.22,43565.0,48.2202,48.355,48.1721,48.3357,43565.0
2019-08-13 13:30:00,50.18,50.27,50.12,50.25,47936.0,48.2972,48.3839,48.2395,48.3646,47936.0
2019-08-13 13:35:00,50.3,50.31,50.17,50.17,13708.0,48.4127,48.4224,48.2876,48.2876,13708.0
2019-08-13 13:40:00,50.18,50.23,50.12,50.19,13692.0,48.2972,48.3454,48.2395,48.3069,13692.0
2019-08-13 13:45:00,50.18,50.28,50.17,50.2,50091.0,48.2972,48.3935,48.2876,48.3165,50091.0
2019-08-13 13:50:00,50.2,50.29,50.2,50.24,23579.0,48.3165,48.4031,48.3165,48.355,23579.0
2019-08-13 13:55:00,50.24,50.3,50.19,50.25,21478.0,48.355,48.4127,48.3069,48.3646,21478.0
2019-08-13 14:00:00,50.3,50.31,50.21,50.3,18357.0,48.4127,48.4224,48.3261,48.4127,18357.0
2019-08-13 14:05:00,50.3,50.33,50.24,50.27,6611.0,48.4127,48.4416,48.355,48.3839,6611.0
2019-08-13 14:10:00,50.27,50.32,50.25,50.25,6561.0,48.3839,48.432,48.3646,48.3646,6561.0
2019-08-13 14:15:00,50.28,50.31,50.25,50.25,8149.0,48.3935,48.4224,48.3646,48.3646,8149.0
2019-08-13 14:20:00,50.26,50.3,50.24,50.27,5400.0,48.3742,48.4127,48.355,48.3839,5400.0
2019-08-13 14:25:00,50.27,50.46,50.27,50.45,22710.0,48.3839,48.5667,48.3839,48.5571,22710.0
2019-08-13 14:30:00,50.46,50.58,50.4,50.58,38087.0,48.5667,48.6822,48.509,48.6822,38087.0
2019-08-13 14:35:00,50.58,50.59,50.47,50.55,45035.0,48.6822,48.6919,48.5764,48.6534,45035.0
2019-08-13 14:40:00,50.55,50.58,50.52,50.54,11708.0,48.6534,48.6822,48.6245,48.6437,11708.0
2019-08-13 14:45:00,50.54,50.58,50.41,50.43,35708.0,48.6437,48.6822,48.5186,48.5379,35708.0
2019-08-13 14:50:00,50.42,50.54,50.41,50.46,25954.0,48.5282,48.6437,48.5186,48.5667,25954.0
2019-08-13 14:55:00,50.43,50.45,50.36,50.37,22864.0,48.5379,48.5571,48.4705,48.4801,22864.0
2019-08-13 15:00:00,50.37,50.44,50.28,50.28,82558.0,48.4801,48.5475,48.3935,48.3935,82558.0
2019-08-13 15:05:00,50.3,50.3,50.17,50.27,75987.0,48.4127,48.4127,48.2876,48.3839,75987.0
2019-08-13 15:10:00,50.26,50.26,50.14,50.21,45151.0,48.3742,48.3742,48.2587,48.3261,45151.0
2019-08-13 15:15:00,50.2,50.29,50.18,50.28,20169.0,48.3165,48.4031,48.2972,48.3935,20169.0
2019-08-13 15:20:00,50.3,50.31,50.19,50.24,39050.0,48.4127,48.4224,48.3069,48.355,39050.0
2019-08-13 15:25:00,50.25,50.28,50.19,50.28,22174.0,48.3646,48.3935,48.3069,48.3935,22174.0
2019-08-13 15:30:00,50.28,50.28,50.13,50.14,50165.0,48.3935,48.3935,48.2491,48.2587,50165.0
2019-08-13 15:35:00,50.18,50.22,50.14,50.21,25111.0,48.2972,48.3357,48.2587,48.3261,25111.0
2019-08-13 15:40:00,50.23,50.26,50.07,50.08,84500.0,48.3454,48.3742,48.1914,48.201,84500.0
2019-08-13 15:45:00,50.08,50.12,49.99,50.09,83090.0,48.201,48.2395,48.1144,48.2106,83090.0
2019-08-13 15:50:00,50.1,50.28,50.06,50.27,86038.0,48.2202,48.3935,48.1817,48.3839,86038.0
2019-08-13 15:55:00,50.26,50.27,50.01,50.16,158428.0,48.3742,48.3839,48.1336,48.278,158428.0
2019-08-14 09:30:00,47.88,48.13,47.67,47.96,312775.0,46.0835,46.3242,45.8814,46.1605,312775.0
2019-08-14 09:35:00,47.97,48.24,47.89,48.24,221970.0,46.1702,46.43,46.0932,46.43,221970.0
2019-08-14 09:40:00,48.23,48.23,47.77,47.86,139228.0,46.4204,46.4204,45.9777,46.0643,139228.0
2019-08-14 09:45:00,47.83,47.84,47.55,47.7,191615.0,46.0354,46.045,45.7659,45.9103,191615.0
2019-08-14 09:50:00,47.68,48.13,47.62,47.96,128667.0,45.891,46.3242,45.8333,46.1605,128667.0
2019-08-14 09:55:00,47.94,48.08,47.8,48.0,121835.0,46.1413,46.276,46.0065,46.199,121835.0
2019-08-14 10:00:00,48.02,48.02,47.54,47.63,154332.0,46.2183,46.2183,45.7563,45.8429,154332.0
2019-08-14 10:05:00,47.6,47.77,47.5,47.75,135577.0,45.814,45.9777,45.7178,45.9584,135577.0
2019-08-14 10:10:00,47.7,47.72,47.47,47.52,141129.0,45.9103,45.9295,45.6889,45.737,141129.0
2019-08-14 10:15:00,47.53,47.67,47.44,47.46,84270.0,45.7467,45.8814,45.66,45.6793,84270.0
2019-08-14 10:20:00,47.47,47.7,47.45,47.63,107475.0,45.6889,45.9103,45.6697,45.8429,107475.0
2019-08-14 10:25:00,47.62,47.87,47.6,47.84,104010.0,45.8333,46.0739,45.814,46.045,104010.0
2019-08-14 10:30:00,47.8,47.86,47.62,47.69,52760.0,46.0065,46.0643,45.8333,45.9007,52760.0
2019-08-14 10:35:00,47.72,47.72,47.39,47.41,110466.0,45.9295,45.9295,45.6119,45.6312,110466.0
2019-08-14 10:40:00,47.42,47.62,47.31,47.57,77790.0,45.6408,45.8333,45.5349,45.7852,77790.0
2019-08-14 10:45:00,47.57,47.58,47.31,47.35,84172.0,45.7852,45.7948,45.5349,45.5734,84172.0
2019-08-14 10:50:00,47.33,47.38,47.25,47.34,94757.0,45.5542,45.6023,45.4772,45.5638,94757.0
2019-08-14 10:55:00,47.32,47.45,47.14,47.15,92625.0,45.5445,45.6697,45.3713,45.3809,92625.0
2019-08-14 11:00:00,47.15,47.24,46.99,47.02,205561.0,45.3809,45.4675,45.2269,45.2558,205561.0
2019-08-14 11:05:00,47.03,47.1,46.92,46.93,127675.0,45.2654,45.3328,45.1596,45.1692,127675.0
2019-08-14 11:10:00,46.92,46.94,46.67,46.68,98114.0,45.1596,45.1788,44.9189,44.9286,98114.0
2019-08-14 11:15:00,46.69,46.84,46.56,46.68,81244.0,44.9382,45.0826,44.8131,44.9286,81244.0
2019-08-14 11:20:00,46.71,46.95,46.7,46.89,105337.0,44.9574,45.1884,44.9478,45.1307,105337.0
2019-08-14 11:25:00,46.9,47.01,46.85,46.89,91523.0,45.1403,45.2462,45.0922,45.1307,91523.0
2019-08-14 11:30:00,46.89,47.1,46.87,47.08,142056.0,45.1307,45.3328,45.1114,45.3135,142056.0
2019-08-14 11:35:00,47.09,47.12,46.86,46.97,83725.0,45.3232,45.352,45.1018,45.2077,83725.0
2019-08-14 11:40:00,46.98,47.02,46.77,46.77,40626.0,45.2173,45.2558,45.0152,45.0152,40626.0
2019-08-14 11:45:00,46.76,46.76,46.54,46.71,144729.0,45.0056,45.0056,44.7938,44.9574,144729.0
2019-08-14 11:50:00,46.7,46.86,46.62,46.78,83648.0,44.9478,45.1018,44.8708,45.0248,83648.0
2019-08-14 11:55:00,46.75,46.77,46.53,46.69,72921.0,44.9959,45.0152,44.7842,44.9382,72921.0
2019-08-14 12:00:00,46.66,46.66,46.38,46.41,133025.0,44.9093,44.9093,44.6398,44.6687,133025.0
2019-08-14 12:05:00,46.39,46.53,46.31,46.34,91446.0,44.6494,44.7842,44.5724,44.6013,91446.0
2019-08-14 12:10:00,46.35,46.57,46.28,46.57,115974.0,44.6109,44.8227,44.5436,44.8227,115974.0
2019-08-14 12:15:00,46.55,46.58,46.42,46.54,35496.0,44.8034,44.8323,44.6783,44.7938,35496.0
2019-08-14 12:20:00,46.51,46.62,46.37,46.48,73114.0,44.7649,44.8708,44.6302,44.7361,73114.0
2019-08-14 12:25:00,46.45,46.5,46.32,46.45,60243.0,44.7072,44.7553,44.5821,44.7072,60243.0
2019-08-14 12:30:00,46.51,46.72,46.5,46.61,142261.0,44.7649,44.9671,44.7553,44.8612,142261.0
2019-08-14 12:35:00,46.6,46.69,46.49,46.52,55838.0,44.8516,44.9382,44.7457,44.7746,55838.0
2019-08-14 12:40:00,46.54,46.57,46.35,46.44,87423.0,44.7938,44.8227,44.6109,44.6976,87423.0
2019-08-14 12:45:00,46.43,46.48,46.22,46.23,107879.0,44.6879,44.7361,44.4858,44.4954,107879.0
2019-08-14 12:50:00,46.22,46.28,46.12,46.13,181205.0,44.4858,44.5436,44.3896,44.3992,181205.0
2019-08-14 12:55:00,46.11,46.13,45.93,46.01,196768.0,44.3799,44.3992,44.2067,44.2837,196768.0
2019-08-14 13:00:00,46.01,46.15,45.8,46.0,168117.0,44.2837,44.4184,44.0816,44.2741,168117.0
2019-08-14 13:05:00,46.0,46.07,45.91,46.07,67146.0,44.2741,44.3414,44.1874,44.3414,67146.0
2019-08-14 13:10:00,46.04,46.21,45.96,46.16,111303.0,44.3126,44.4762,44.2356,44.4281,111303.0
2019-08-14 13:15:00,46.16,46.26,45.97,46.02,100487.0,44.4281,44.5243,44.2452,44.2933,100487.0
2019-08-14 13:20:00,46.0,46.36,46.0,46.35,106858.0,44.2741,44.6206,44.2741,44.6109,106858.0
2019-08-14 13:25:00,46.35,46.79,46.33,46.5,187524.0,44.6109,45.0344,44.5917,44.7553,187524.0
2019-08-14 13:30:00,46.48,46.66,46.48,46.61,57705.0,44.7361,44.9093,44.7361,44.8612,57705.0
2019-08-14 13:35:00,46.58,46.83,46.51,46.71,98051.0,44.8323,45.0729,44.7649,44.9574,98051.0
2019-08-14 13:40:00,46.71,46.81,46.68,46.76,127397.0,44.9574,45.0537,44.9286,45.0056,127397.0
2019-08-14 13:45:00,46.75,46.76,46.6,46.65,84333.0,44.9959,45.0056,44.8516,44.8997,84333.0
2019-08-14 13:50:00,46.7,46.75,46.62,46.65,42396.0,44.9478,44.9959,44.8708,44.8997,42396.0
2019-08-14 13:55:00,46.61,46.68,46.49,46.59,69133.0,44.8612,44.9286,44.7457,44.8419,69133.0
2019-08-14 14:00:00,46.57,46.61,46.37,46.37,58089.0,44.8227,44.8612,44.6302,44.6302,58089.0
2019-08-14 14:05:00,46.36,46.45,46.26,46.45,70510.0,44.6206,44.7072,44.5243,44.7072,70510.0
2019-08-14 14:10:00,46.44,46.63,46.4,46.46,93128.0,44.6976,44.8804,44.6591,44.7168,93128.0
2019-08-14 14:15:00,46.48,46.69,46.46,46.61,57741.0,44.7361,44.9382,44.7168,44.8612,57741.0
2019-08-14 14:20:00,46.55,46.59,46.36,46.38,67995.0,44.8034,44.8419,44.6206,44.6398,67995.0
2019-08-14 14:25:00,46.35,46.45,46.27,46.29,20151.0,44.6109,44.7072,44.5339,44.5532,20151.0
2019-08-14 14:30:00,46.31,46.4,46.09,46.14,66661.0,44.5724,44.6591,44.3607,44.4088,66661.0
2019-08-14 14:35:00,46.13,46.13,45.94,45.97,85042.0,44.3992,44.3992,44.2163,44.2452,85042.0
2019-08-14 14:40:00,45.95,45.99,45.82,45.94,85528.0,44.2259,44.2644,44.1008,44.2163,85528.0
2019-08-14 14:45:00,45.98,46.1,45.85,45.97,136392.0,44.2548,44.3703,44.1297,44.2452,136392.0
2019-08-14 14:50:00,45.95,46.17,45.91,46.12,75003.0,44.2259,44.4377,44.1874,44.3896,75003.0
2019-08-14 14:55:00,46.15,46.24,46.09,46.1,78780.0,44.4184,44.5051,44.3607,44.3703,78780.0
2019-08-14 15:00:00,46.08,46.62,45.98,46.56,198735.0,44.3511,44.8708,44.2548,44.8131,198735.0
2019-08-14 15:05:00,46.56,46.61,46.41,46.5,103450.0,44.8131,44.8612,44.6687,44.7553,103450.0
2019-08-14 15:10:00,46.52,46.57,46.27,46.33,79148.0,44.7746,44.8227,44.5339,44.5917,79148.0
2019-08-14 15:15:00,46.27,46.31,46.04,46.05,59544.0,44.5339,44.5724,44.3126,44.3222,59544.0
2019-08-14 15:20:00,46.06,46.06,45.69,45.71,153526.0,44.3318,44.3318,43.9757,43.995,153526.0
2019-08-14 15:25:00,45.72,46.45,45.72,46.17,159200.0,44.0046,44.7072,44.0046,44.4377,159200.0
2019-08-14 15:30:00,46.09,46.1,45.72,46.04,147889.0,44.3607,44.3703,44.0046,44.3126,147889.0
2019-08-14 15:35:00,46.04,46.15,45.86,46.1,93331.0,44.3126,44.4184,44.1393,44.3703,93331.0
2019-08-14 15:40:00,46.08,46.2,45.77,45.96,136411.0,44.3511,44.4666,44.0527,44.2356,136411.0
2019-08-14 15:45:00,45.99,46.2,45.88,45.9,194552.0,44.2644,44.4666,44.1586,44.1778,194552.0
2019-08-14 15:50:00,45.89,46.25,45.87,46.22,176007.0,44.1682,44.5147,44.1489,44.4858,176007.0
2019-08-14 15:55:00,46.22,46.22,45.69,45.75,462853.0,44.4858,44.4858,43.9757,44.0335,462853.0
2019-08-15 09:30:00,46.22,46.43,45.89,46.24,368171.0,44.4858,44.6879,44.1682,44.5051,368171.0
2019-08-15 09:35:00,46.21,46.28,45.76,45.76,238911.0,44.4762,44.5436,44.0431,44.0431,238911.0
2019-08-15 09:40:00,45.76,45.99,45.48,45.89,316296.0,44.0431,44.2644,43.7736,44.1682,316296.0
2019-08-15 09:45:00,45.9,46.29,45.81,46.12,198036.0,44.1778,44.5532,44.0912,44.3896,198036.0
2019-08-15 09:50:00,46.1,46.33,45.92,46.31,114155.0,44.3703,44.5917,44.1971,44.5724,114155.0
2019-08-15 09:55:00,46.3,46.47,46.18,46.35,167697.0,44.5628,44.7264,44.4473,44.6109,167697.0
2019-08-15 10:00:00,46.3,46.53,46.15,46.26,261882.0,44.5628,44.7842,44.4184,44.5243,261882.0
2019-08-15 10:05:00,46.26,46.35,46.08,46.31,85916.0,44.5243,44.6109,44.3511,44.5724,85916.0
2019-08-15 10:10:00,46.24,46.57,46.24,46.4,115707.0,44.5051,44.8227,44.5051,44.6591,115707.0
2019-08-15 10:15:00,46.38,46.49,46.15,46.28,84912.0,44.6398,44.7457,44.4184,44.5436,84912.0
2019-08-15 10:20:00,46.24,46.4,46.11,46.37,61345.0,44.5051,44.6591,44.3799,44.6302,61345.0
2019-08-15 10:25:00,46.38,46.46,46.04,46.04,44598.0,44.6398,44.7168,44.3126,44.3126,44598.0
2019-08-15 10:30:00,46.03,46.25,45.86,46.23,135025.0,44.3029,44.5147,44.1393,44.4954,135025.0
2019-08-15 10:35:00,46.22,46.37,46.15,46.15,91916.0,44.4858,44.6302,44.4184,44.4184,91916.0
2019-08-15 10:40:00,46.13,46.29,46.05,46.28,44687.0,44.3992,44.5532,44.3222,44.5436,44687.0
2019-08-15 10:45:00,46.29,46.43,46.12,46.16,81708.0,44.5532,44.6879,44.3896,44.4281,81708.0
2019-08-15 10:50:00,46.12,46.42,46.12,46.34,55943.0,44.3896,44.6783,44.3896,44.6013,55943.0
2019-08-15 10:55:00,46.32,46.32,46.08,46.09,47997.0,44.5821,44.5821,44.3511,44.3607,47997.0
2019-08-15 11:00:00,46.04,46.09,45.85,45.92,64338.0,44.3126,44.3607,44.1297,44.1971,64338.0
2019-08-15 11:05:00,45.91,45.95,45.64,45.7,115486.0,44.1874,44.2259,43.9276,43.9853,115486.0
2019-08-15 11:10:00,45.7,45.77,45.62,45.69,66450.0,43.9853,44.0527,43.9083,43.9757,66450.0
2019-08-15 11:15:00,45.68,45.75,45.62,45.69,68285.0,43.9661,44.0335,43.9083,43.9757,68285.0
2019-08-15 11:20:00,45.65,45.87,45.47,45.81,162553.0,43.9372,44.1489,43.764,44.0912,162553.0
2019-08-15 11:25:00,45.8,46.0,45.75,46.0,120979.0,44.0816,44.2741,44.0335,44.2741,120979.0
2019-08-15 11:30:00,46.01,46.07,45.95,45.99,108252.0,44.2837,44.3414,44.2259,44.2644,108252.0
2019-08-15 11:35:00,45.99,46.12,45.99,46.12,44562.0,44.2644,44.3896,44.2644,44.3896,44562.0
2019-08-15 11:40:00,46.08,46.14,45.95,46.03,41129.0,44.3511,44.4088,44.2259,44.3029,41129.0
2019-08-15 11:45:00,46.04,46.13,45.91,45.94,26751.0,44.3126,44.3992,44.1874,44.2163,26751.0
2019-08-15 11:50:00,46.0,46.05,45.87,45.94,22710.0,44.2741,44.3222,44.1489,44.2163,22710.0
2019-08-15 11:55:00,45.92,46.24,45.89,46.22,65885.0,44.1971,44.5051,44.1682,44.4858,65885.0
2019-08-15 12:00:00,46.23,46.33,46.12,46.32,55356.0,44.4954,44.5917,44.3896,44.5821,55356.0
2019-08-15 12:05:00,46.31,46.49,46.3,46.4,154962.0,44.5724,44.7457,44.5628,44.6591,154962.0
2019-08-15 12:10:00,46.4,46.43,46.33,46.34,69358.0,44.6591,44.6879,44.5917,44.6013,69358.0
2019-08-15 12:15:00,46.37,46.43,46.29,46.38,21709.0,44.6302,44.6879,44.5532,44.6398,21709.0
2019-08-15 12:20:00,46.4,46.43,46.22,46.25,50920.0,44.6591,44.6879,44.4858,44.5147,50920.0
2019-08-15 12:25:00,46.25,46.27,46.09,46.11,31544.0,44.5147,44.5339,44.3607,44.3799,31544.0
2019-08-15 12:30:00,46.11,46.25,46.11,46.19,37949.0,44.3799,44.5147,44.3799,44.4569,37949.0
2019-08-15 12:35:00,46.23,46.3,46.05,46.1,33185.0,44.4954,44.5628,44.3222,44.3703,33185.0
2019-08-15 12:40:00,46.06,46.14,46.03,46.1,15235.0,44.3318,44.4088,44.3029,44.3703,15235.0
2019-08-15 12:45:00,46.06,46.12,45.96,46.01,25546.0,44.3318,44.3896,44.2356,44.2837,25546.0
2019-08-15 12:50:00,46.05,46.12,45.9,45.98,29743.0,44.3222,44.3896,44.1778,44.2548,29743.0
2019-08-15 12:55:00,45.97,46.08,45.95,46.04,15849.0,44.2452,44.3511,44.2259,44.3126,15849.0
2019-08-15 13:00:00,46.03,46.2,46.02,46.16,31453.0,44.3029,44.4666,44.2933,44.4281,31453.0
2019-08-15 13:05:00,46.11,46.24,46.07,46.16,28754.0,44.3799,44.5051,44.3414,44.4281,28754.0
2019-08-15 13:10:00,46.16,46.16,46.02,46.04,8992.0,44.4281,44.4281,44.2933,44.3126,8992.0
2019-08-15 13:15:00,46.08,46.22,46.06,46.21,13593.0,44.3511,44.4858,44.3318,44.4762,13593.0
2019-08-15 13:20:00,46.23,46.27,46.1,46.11,50285.0,44.4954,44.5339,44.3703,44.3799,50285.0
2019-08-15 13:25:00,46.08,46.08,45.87,45.93,37621.0,44.3511,44.3511,44.1489,44.2067,37621.0
2019-08-15 13:30:00,45.92,46.02,45.92,46.02,8165.0,44.1971,44.2933,44.1971,44.2933,8165.0
2019-08-15 13:35:00,46.02,46.02,45.75,45.79,36962.0,44.2933,44.2933,44.0335,44.072,36962.0
2019-08-15 13:40:00,45.81,45.86,45.58,45.64,70582.0,44.0912,44.1393,43.8698,43.9276,70582.0
2019-08-15 13:45:00,45.6,45.63,45.33,45.46,93188.0,43.8891,43.918,43.6292,43.7543,93188.0
2019-08-15 13:50:00,45.5,45.51,45.01,45.17,122537.0,43.7928,43.8025,43.3212,43.4752,122537.0
2019-08-15 13:55:00,45.21,45.25,45.03,45.14,82167.0,43.5137,43.5522,43.3405,43.4463,82167.0
2019-08-15 14:00:00,45.08,45.36,45.02,45.12,106279.0,43.3886,43.6581,43.3308,43.4271,106279.0
2019-08-15 14:05:00,45.11,45.44,45.07,45.36,65751.0,43.4175,43.7351,43.379,43.6581,65751.0
2019-08-15 14:10:00,45.43,45.75,45.43,45.63,177830.0,43.7255,44.0335,43.7255,43.918,177830.0
2019-08-15 14:15:00,45.65,45.7,45.51,45.51,49982.0,43.9372,43.9853,43.8025,43.8025,49982.0
2019-08-15 14:20:00,45.55,45.88,45.55,45.78,113005.0,43.841,44.1586,43.841,44.0623,113005.0
2019-08-15 14:25:00,45.78,45.89,45.75,45.82,33980.0,44.0623,44.1682,44.0335,44.1008,33980.0
2019-08-15 14:30:00,45.84,45.86,45.57,45.77,72604.0,44.1201,44.1393,43.8602,44.0527,72604.0
2019-08-15 14:35:00,45.78,45.8,45.58,45.68,28607.0,44.0623,44.0816,43.8698,43.9661,28607.0
2019-08-15 14:40:00,45.69,45.81,45.66,45.8,32650.0,43.9757,44.0912,43.9468,44.0816,32650.0
2019-08-15 14:45:00,45.81,45.94,45.75,45.86,52505.0,44.0912,44.2163,44.0335,44.1393,52505.0
2019-08-15 14:50:00,45.88,45.88,45.63,45.87,59274.0,44.1586,44.1586,43.918,44.1489,59274.0
2019-08-15 14:55:00,45.9,45.94,45.77,45.88,17798.0,44.1778,44.2163,44.0527,44.1586,17798.0
2019-08-15 15:00:00,45.9,46.26,45.9,46.2,88360.0,44.1778,44.5243,44.1778,44.4666,88360.0
2019-08-15 15:05:00,46.3,46.33,46.15,46.25,58538.0,44.5628,44.5917,44.4184,44.5147,58538.0
2019-08-15 15:10:00,46.26,46.28,46.11,46.17,35220.0,44.5243,44.5436,44.3799,44.4377,35220.0
2019-08-15 15:15:00,46.14,46.17,46.03,46.13,38027.0,44.4088,44.4377,44.3029,44.3992,38027.0
2019-08-15 15:20:00,46.11,46.21,46.03,46.04,36782.0,44.3799,44.4762,44.3029,44.3126,36782.0
2019-08-15 15:25:00,46.07,46.09,45.96,46.0,21191.0,44.3414,44.3607,44.2356,44.2741,21191.0
2019-08-15 15:30:00,45.96,46.16,45.95,46.09,86457.0,44.2356,44.4281,44.2259,44.3607,86457.0
2019-08-15 15:35:00,46.08,46.16,46.01,46.12,33223.0,44.3511,44.4281,44.2837,44.3896,33223.0
2019-08-15 15:40:00,46.13,46.3,46.02,46.27,63113.0,44.3992,44.5628,44.2933,44.5339,63113.0
2019-08-15 15:45:00,46.27,46.44,46.21,46.37,124824.0,44.5339,44.6976,44.4762,44.6302,124824.0
2019-08-15 15:50:00,46.39,46.48,46.3,46.44,148504.0,44.6494,44.7361,44.5628,44.6976,148504.0
2019-08-15 15:55:00,46.42,46.46,46.06,46.11,125429.0,44.6783,44.7168,44.3318,44.3799,125429.0
2019-08-16 09:30:00,46.96,47.34,46.94,47.32,226051.0,45.1981,45.5638,45.1788,45.5445,226051.0
2019-08-16 09:35:00,47.33,47.4,47.3,47.32,116862.0,45.5542,45.6215,45.5253,45.5445,116862.0
2019-08-16 09:40:00,47.34,47.39,47.18,47.18,136089.0,45.5638,45.6119,45.4098,45.4098,136089.0
2019-08-16 09:45:00,47.19,47.31,47.17,47.19,58584.0,45.4194,45.5349,45.4002,45.4194,58584.0
2019-08-16 09:50:00,47.21,47.28,47.19,47.23,35517.0,45.4387,45.506,45.4194,45.4579,35517.0
2019-08-16 09:55:00,47.23,47.24,47.05,47.18,56326.0,45.4579,45.4675,45.2847,45.4098,56326.0
2019-08-16 10:00:00,47.17,47.29,47.13,47.28,83827.0,45.4002,45.5157,45.3617,45.506,83827.0
2019-08-16 10:05:00,47.29,47.32,47.12,47.19,65199.0,45.5157,45.5445,45.352,45.4194,65199.0
2019-08-16 10:10:00,47.2,47.3,47.15,47.28,75197.0,45.429,45.5253,45.3809,45.506,75197.0
2019-08-16 10:15:00,47.28,47.32,47.17,47.17,13263.0,45.506,45.5445,45.4002,45.4002,13263.0
2019-08-16 10:20:00,47.15,47.83,47.13,47.66,286682.0,45.3809,46.0354,45.3617,45.8718,286682.0
2019-08-16 10:25:00,47.69,47.77,47.42,47.47,96847.0,45.9007,45.9777,45.6408,45.6889,96847.0
2019-08-16 10:30:00,47.47,47.59,47.42,47.47,44808.0,45.6889,45.8044,45.6408,45.6889,44808.0
2019-08-16 10:35:00,47.5,47.67,47.49,47.6,53404.0,45.7178,45.8814,45.7082,45.814,53404.0
2019-08-16 10:40:00,47.6,47.83,47.57,47.8,106787.0,45.814,46.0354,45.7852,46.0065,106787.0
2019-08-16 10:45:00,47.81,47.99,47.76,47.91,70795.0,46.0162,46.1894,45.968,46.1124,70795.0
2019-08-16 10:50:00,47.91,47.98,47.88,47.89,48308.0,46.1124,46.1798,46.0835,46.0932,48308.0
2019-08-16 10:55:00,47.91,48.18,47.9,48.17,108098.0,46.1124,46.3723,46.1028,46.3627,108098.0
2019-08-16 11:00:00,48.17,48.22,48.11,48.18,82969.0,46.3627,46.4108,46.3049,46.3723,82969.0
2019-08-16 11:05:00,48.19,48.22,48.1,48.11,62983.0,46.3819,46.4108,46.2953,46.3049,62983.0
2019-08-16 11:10:00,48.12,48.19,47.99,48.0,74092.0,46.3145,46.3819,46.1894,46.199,74092.0
2019-08-16 11:15:00,48.0,48.02,47.78,47.87,59330.0,46.199,46.2183,45.9873,46.0739,59330.0
2019-08-16 11:20:00,47.88,48.01,47.88,47.99,58013.0,46.0835,46.2087,46.0835,46.1894,58013.0
2019-08-16 11:25:00,48.0,48.02,47.9,47.94,36876.0,46.199,46.2183,46.1028,46.1413,36876.0
2019-08-16 11:30:00,47.9,47.99,47.82,47.97,33261.0,46.1028,46.1894,46.0258,46.1702,33261.0
2019-08-16 11:35:00,47.98,48.03,47.89,47.92,68417.0,46.1798,46.2279,46.0932,46.122,68417.0
2019-08-16 11:40:00,47.93,48.01,47.87,47.9,37346.0,46.1317,46.2087,46.0739,46.1028,37346.0
2019-08-16 11:45:00,47.87,48.03,47.85,48.02,41408.0,46.0739,46.2279,46.0547,46.2183,41408.0
2019-08-16 11:50:00,48.03,48.13,48.02,48.07,42011.0,46.2279,46.3242,46.2183,46.2664,42011.0
2019-08-16 11:55:00,48.08,48.1,48.02,48.02,15729.0,46.276,46.2953,46.2183,46.2183,15729.0
2019-08-16 12:00:00,48.02,48.04,47.92,47.96,23280.0,46.2183,46.2375,46.122,46.1605,23280.0
2019-08-16 12:05:00,47.95,48.0,47.93,47.97,15701.0,46.1509,46.199,46.1317,46.1702,15701.0
2019-08-16 12:10:00,47.99,47.99,47.91,47.98,11452.0,46.1894,46.1894,46.1124,46.1798,11452.0
2019-08-16 12:15:00,47.95,47.99,47.78,47.87,34560.0,46.1509,46.1894,45.9873,46.0739,34560.0
2019-08-16 12:20:00,47.87,47.95,47.86,47.94,16605.0,46.0739,46.1509,46.0643,46.1413,16605.0
2019-08-16 12:25:00,47.93,48.03,47.93,47.95,14978.0,46.1317,46.2279,46.1317,46.1509,14978.0
2019-08-16 12:30:00,47.95,48.0,47.91,47.99,15161.0,46.1509,46.199,46.1124,46.1894,15161.0
2019-08-16 12:35:00,47.99,48.06,47.99,48.02,22342.0,46.1894,46.2568,46.1894,46.2183,22342.0
2019-08-16 12:40:00,48.03,48.06,47.96,48.06,14977.0,46.2279,46.2568,46.1605,46.2568,14977.0
2019-08-16 12:45:00,48.08,48.1,48.01,48.04,13962.0,46.276,46.2953,46.2087,46.2375,13962.0
2019-08-16 12:50:00,48.07,48.1,47.97,47.98,20789.0,46.2664,46.2953,46.1702,46.1798,20789.0
2019-08-16 12:55:00,48.0,48.05,47.96,48.0,30708.0,46.199,46.2472,46.1605,46.199,30708.0
2019-08-16 13:00:00,48.02,48.09,48.02,48.04,17775.0,46.2183,46.2857,46.2183,46.2375,17775.0
2019-08-16 13:05:00,48.08,48.15,48.03,48.15,24715.0,46.276,46.3434,46.2279,46.3434,24715.0
2019-08-16 13:10:00,48.12,48.17,48.1,48.15,13534.0,46.3145,46.3627,46.2953,46.3434,13534.0
2019-08-16 13:15:00,48.16,48.22,48.11,48.2,14893.0,46.353,46.4108,46.3049,46.3915,14893.0
2019-08-16 13:20:00,48.19,48.24,48.17,48.22,18952.0,46.3819,46.43,46.3627,46.4108,18952.0
2019-08-16 13:25:00,48.22,48.22,48.18,48.21,11198.0,46.4108,46.4108,46.3723,46.4012,11198.0
2019-08-16 13:30:00,48.2,48.21,48.14,48.15,12786.0,46.3915,46.4012,46.3338,46.3434,12786.0
2019-08-16 13:35:00,48.15,48.16,48.1,48.11,16480.0,46.3434,46.353,46.2953,46.3049,16480.0
2019-08-16 13:40:00,48.13,48.17,48.08,48.08,8505.0,46.3242,46.3627,46.276,46.276,8505.0
2019-08-16 13:45:00,48.08,48.09,48.04,48.06,13969.0,46.276,46.2857,46.2375,46.2568,13969.0
2019-08-16 13:50:00,48.06,48.14,48.06,48.13,9299.0,46.2568,46.3338,46.2568,46.3242,9299.0
2019-08-16 13:55:00,48.11,48.15,48.1,48.11,8400.0,46.3049,46.3434,46.2953,46.3049,8400.0
2019-08-16 14:00:00,48.12,48.12,48.06,48.07,9107.0,46.3145,46.3145,46.2568,46.2664,9107.0
2019-08-16 14:05:00,48.06,48.07,48.01,48.01,13091.0,46.2568,46.2664,46.2087,46.2087,13091.0
2019-08-16 14:10:00,48.01,48.07,47.98,48.05,49740.0,46.2087,46.2664,46.1798,46.2472,49740.0
2019-08-16 14:15:00,48.07,48.09,48.03,48.04,9349.0,46.2664,46.2857,46.2279,46.2375,9349.0
2019-08-16 14:20:00,48.05,48.07,48.04,48.05,4727.0,46.2472,46.2664,46.2375,46.2472,4727.0
2019-08-16 14:25:00,48.05,48.05,47.98,48.0,9422.0,46.2472,46.2472,46.1798,46.199,9422.0
2019-08-16 14:30:00,48.0,48.03,47.97,48.03,5045.0,46.199,46.2279,46.1702,46.2279,5045.0
2019-08-16 14:35:00,48.04,48.07,47.87,47.9,26993.0,46.2375,46.2664,46.0739,46.1028,26993.0
2019-08-16 14:40:00,47.92,47.95,47.89,47.9,17222.0,46.122,46.1509,46.0932,46.1028,17222.0
2019-08-16 14:45:00,47.9,48.0,47.9,47.99,12726.0,46.1028,46.199,46.1028,46.1894,12726.0
2019-08-16 14:50:00,48.0,48.01,47.95,47.99,10403.0,46.199,46.2087,46.1509,46.1894,10403.0
2019-08-16 14:55:00,47.99,48.04,47.98,48.0,16988.0,46.1894,46.2375,46.1798,46.199,16988.0
2019-08-16 15:00:00,48.01,48.09,48.01,48.07,20480.0,46.2087,46.2857,46.2087,46.2664,20480.0
2019-08-16 15:05:00,48.1,48.15,48.06,48.08,30329.0,46.2953,46.3434,46.2568,46.276,30329.0
2019-08-16 15:10:00,48.09,48.11,48.03,48.11,36255.0,46.2857,46.3049,46.2279,46.3049,36255.0
2019-08-16 15:15:00,48.1,48.12,48.05,48.1,12791.0,46.2953,46.3145,46.2472,46.2953,12791.0
2019-08-16 15:20:00,48.09,48.11,47.94,47.95,50186.0,46.2857,46.3049,46.1413,46.1509,50186.0
2019-08-16 15:25:00,47.97,48.01,47.96,47.99,6773.0,46.1702,46.2087,46.1605,46.1894,6773.0
2019-08-16 15:30:00,47.96,47.99,47.91,47.93,20662.0,46.1605,46.1894,46.1124,46.1317,20662.0
2019-08-16 15:35:00,47.94,48.0,47.89,47.98,37040.0,46.1413,46.199,46.0932,46.1798,37040.0
2019-08-16 15:40:00,47.99,48.15,47.98,48.13,83152.0,46.1894,46.3434,46.1798,46.3242,83152.0
2019-08-16 15:45:00,48.13,48.13,48.05,48.1,27128.0,46.3242,46.3242,46.2472,46.2953,27128.0
2019-08-16 15:50:00,48.12,48.31,48.06,48.25,174451.0,46.3145,46.4974,46.2568,46.4397,174451.0
2019-08-16 15:55:00,48.25,48.34,48.06,48.09,167253.0,46.4397,46.5263,46.2568,46.2857,167253.0
2019-08-19 09:30:00,49.78,49.91,49.73,49.78,241547.0,47.9122,48.0374,47.8641,47.9122,241547.0
2019-08-19 09:35:00,49.79,49.91,49.79,49.8,108048.0,47.9219,48.0374,47.9219,47.9315,108048.0
2019-08-19 09:40:00,49.78,49.86,49.69,49.77,62263.0,47.9122,47.9892,47.8256,47.9026,62263.0
2019-08-19 09:45:00,49.76,49.8,49.66,49.69,48790.0,47.893,47.9315,47.7967,47.8256,48790.0
2019-08-19 09:50:00,49.67,49.67,49.58,49.63,53500.0,47.8064,47.8064,47.7197,47.7679,53500.0
2019-08-19 09:55:00,49.62,49.69,49.57,49.68,38706.0,47.7582,47.8256,47.7101,47.816,38706.0
2019-08-19 10:00:00,49.68,49.7,49.58,49.68,34648.0,47.816,47.8352,47.7197,47.816,34648.0
2019-08-19 10:05:00,49.66,49.72,49.52,49.55,247522.0,47.7967,47.8545,47.662,47.6909,247522.0
2019-08-19 10:10:00,49.52,49.56,49.4,49.47,81389.0,47.662,47.7005,47.5465,47.6139,81389.0
2019-08-19 10:15:00,49.45,49.53,49.41,49.53,39110.0,47.5946,47.6716,47.5561,47.6716,39110.0
2019-08-19 10:20:00,49.52,49.54,49.44,49.51,43869.0,47.662,47.6812,47.585,47.6524,43869.0
2019-08-19 10:25:00,49.49,49.66,49.48,49.6,35569.0,47.6331,47.7967,47.6235,47.739,35569.0
2019-08-19 10:30:00,49.58,49.65,49.53,49.62,168159.0,47.7197,47.7871,47.6716,47.7582,168159.0
2019-08-19 10:35:00,49.63,49.73,49.58,49.72,62200.0,47.7679,47.8641,47.7197,47.8545,62200.0
2019-08-19 10:40:00,49.73,49.76,49.67,49.67,25968.0,47.8641,47.893,47.8064,47.8064,25968.0
2019-08-19 10:45:00,49.67,49.74,49.58,49.72,30252.0,47.8064,47.8737,47.7197,47.8545,30252.0
2019-08-19 10:50:00,49.72,49.79,49.65,49.78,31500.0,47.8545,47.9219,47.7871,47.9122,31500.0
2019-08-19 10:55:00,49.78,49.8,49.72,49.72,17093.0,47.9122,47.9315,47.8545,47.8545,17093.0
2019-08-19 11:00:00,49.73,49.83,49.73,49.82,39698.0,47.8641,47.9604,47.8641,47.9507,39698.0
2019-08-19 11:05:00,49.82,49.84,49.75,49.79,37361.0,47.9507,47.97,47.8834,47.9219,37361.0
2019-08-19 11:10:00,49.8,49.85,49.8,49.84,30589.0,47.9315,47.9796,47.9315,47.97,30589.0
2019-08-19 11:15:00,49.83,49.96,49.8,49.91,84756.0,47.9604,48.0855,47.9315,48.0374,84756.0
2019-08-19 11:20:00,49.9,49.96,49.89,49.89,32599.0,48.0277,48.0855,48.0181,48.0181,32599.0
2019-08-19 11:25:00,49.92,49.96,49.86,49.93,21139.0,48.047,48.0855,47.9892,48.0566,21139.0
2019-08-19 11:30:00,49.92,50.03,49.85,49.99,94360.0,48.047,48.1529,47.9796,48.1144,94360.0
2019-08-19 11:35:00,49.97,50.02,49.96,50.0,33845.0,48.0951,48.1432,48.0855,48.124,33845.0
2019-08-19 11:40:00,50.0,50.0,49.94,49.97,13982.0,48.124,48.124,48.0662,48.0951,13982.0
2019-08-19 11:45:00,50.0,50.0,49.89,49.92,22919.0,48.124,48.124,48.0181,48.047,22919.0
2019-08-19 11:50:00,49.92,49.96,49.82,49.86,38686.0,48.047,48.0855,47.9507,47.9892,38686.0
2019-08-19 11:55:00,49.89,49.94,49.85,49.87,22603.0,48.0181,48.0662,47.9796,47.9989,22603.0
2019-08-19 12:00:00,49.87,49.87,49.77,49.84,25453.0,47.9989,47.9989,47.9026,47.97,25453.0
2019-08-19 12:05:00,49.84,49.88,49.79,49.86,15652.0,47.97,48.0085,47.9219,47.9892,15652.0
2019-08-19 12:10:00,49.85,49.87,49.8,49.86,14360.0,47.9796,47.9989,47.9315,47.9892,14360.0
2019-08-19 12:15:00,49.87,49.87,49.84,49.85,16317.0,47.9989,47.9989,47.97,47.9796,16317.0
2019-08-19 12:20:00,49.88,49.89,49.84,49.86,20334.0,48.0085,48.0181,47.97,47.9892,20334.0
2019-08-19 12:25:00,49.86,49.86,49.78,49.85,29628.0,47.9892,47.9892,47.9122,47.9796,29628.0
2019-08-19 12:30:00,49.85,49.85,49.76,49.78,14042.0,47.9796,47.9796,47.893,47.9122,14042.0
2019-08-19 12:35:00,49.78,49.85,49.77,49.85,10211.0,47.9122,47.9796,47.9026,47.9796,10211.0
2019-08-19 12:40:00,49.85,49.87,49.82,49.87,11262.0,47.9796,47.9989,47.9507,47.9989,11262.0
2019-08-19 12:45:00,49.88,50.02,49.87,50.0,113428.0,48.0085,48.1432,47.9989,48.124,113428.0
2019-08-19 12:50:00,50.02,50.02,49.98,50.01,51859.0,48.1432,48.1432,48.1047,48.1336,51859.0
2019-08-19 12:55:00,50.01,50.03,49.98,50.02,34172.0,48.1336,48.1529,48.1047,48.1432,34172.0
2019-08-19 13:00:00,50.01,50.05,50.01,50.04,36404.0,48.1336,48.1721,48.1336,48.1625,36404.0
2019-08-19 13:05:00,50.05,50.08,50.03,50.08,9538.0,48.1721,48.201,48.1529,48.201,9538.0
2019-08-19 13:10:00,50.09,50.11,50.07,50.11,65419.0,48.2106,48.2299,48.1914,48.2299,65419.0
2019-08-19 13:15:00,50.11,50.15,50.06,50.15,17522.0,48.2299,48.2684,48.1817,48.2684,17522.0
2019-08-19 13:20:00,50.17,50.22,50.1,50.11,84868.0,48.2876,48.3357,48.2202,48.2299,84868.0
2019-08-19 13:25:00,50.13,50.13,50.07,50.12,21925.0,48.2491,48.2491,48.1914,48.2395,21925.0
2019-08-19 13:30:00,50.1,50.12,50.03,50.04,15737.0,48.2202,48.2395,48.1529,48.1625,15737.0
2019-08-19 13:35:00,50.04,50.06,50.03,50.05,9532.0,48.1625,48.1817,48.1529,48.1721,9532.0
2019-08-19 13:40:00,50.06,50.08,49.98,50.01,26433.0,48.1817,48.201,48.1047,48.1336,26433.0
2019-08-19 13:45:00,49.99,50.04,49.98,50.04,20741.0,48.1144,48.1625,48.1047,48.1625,20741.0
2019-08-19 13:50:00,50.01,50.06,50.01,50.03,17724.0,48.1336,48.1817,48.1336,48.1529,17724.0
2019-08-19 13:55:00,50.01,50.03,49.99,50.0,23622.0,48.1336,48.1529,48.1144,48.124,23622.0
2019-08-19 14:00:00,50.01,50.01,49.94,50.0,23593.0,48.1336,48.1336,48.0662,48.124,23593.0
2019-08-19 14:05:00,50.0,50.03,49.98,50.0,11187.0,48.124,48.1529,48.1047,48.124,11187.0
2019-08-19 14:10:00,49.99,50.0,49.93,49.94,23012.0,48.1144,48.124,48.0566,48.0662,23012.0
2019-08-19 14:15:00,49.94,49.98,49.92,49.96,9344.0,48.0662,48.1047,48.047,48.0855,9344.0
2019-08-19 14:20:00,49.92,49.95,49.9,49.92,22091.0,48.047,48.0759,48.0277,48.047,22091.0
2019-08-19 14:25:00,49.91,49.99,49.88,49.98,32870.0,48.0374,48.1144,48.0085,48.1047,32870.0
2019-08-19 14:30:00,49.98,49.99,49.88,49.92,56145.0,48.1047,48.1144,48.0085,48.047,56145.0
2019-08-19 14:35:00,49.94,49.99,49.93,49.93,17457.0,48.0662,48.1144,48.0566,48.0566,17457.0
2019-08-19 14:40:00,49.92,50.02,49.9,50.01,36607.0,48.047,48.1432,48.0277,48.1336,36607.0
2019-08-19 14:45:00,50.02,50.03,49.99,50.02,76798.0,48.1432,48.1529,48.1144,48.1432,76798.0
2019-08-19 14:50:00,50.02,50.12,50.01,50.08,34143.0,48.1432,48.2395,48.1336,48.201,34143.0
2019-08-19 14:55:00,50.1,50.1,49.97,49.97,15178.0,48.2202,48.2202,48.0951,48.0951,15178.0
2019-08-19 15:00:00,50.02,50.04,49.87,49.95,44800.0,48.1432,48.1625,47.9989,48.0759,44800.0
2019-08-19 15:05:00,49.91,49.98,49.89,49.96,33326.0,48.0374,48.1047,48.0181,48.0855,33326.0
2019-08-19 15:10:00,49.95,49.97,49.9,49.96,8216.0,48.0759,48.0951,48.0277,48.0855,8216.0
2019-08-19 15:15:00,49.97,49.97,49.9,49.91,18075.0,48.0951,48.0951,48.0277,48.0374,18075.0
2019-08-19 15:20:00,49.9,49.95,49.87,49.9,32329.0,48.0277,48.0759,47.9989,48.0277,32329.0
2019-08-19 15:25:00,49.94,49.99,49.9,49.98,36924.0,48.0662,48.1144,48.0277,48.1047,36924.0
2019-08-19 15:30:00,49.98,50.07,49.95,50.06,38684.0,48.1047,48.1914,48.0759,48.1817,38684.0
2019-08-19 15:35:00,50.06,50.14,50.04,50.1,94232.0,48.1817,48.2587,48.1625,48.2202,94232.0
2019-08-19 15:40:00,50.09,50.1,50.01,50.07,21018.0,48.2106,48.2202,48.1336,48.1914,21018.0
2019-08-19 15:45:00,50.05,50.05,49.96,50.03,58919.0,48.1721,48.1721,48.0855,48.1529,58919.0
2019-08-19 15:50:00,50.04,50.05,49.99,50.01,122499.0,48.1625,48.1721,48.1144,48.1336,122499.0
2019-08-19 15:55:00,50.03,50.08,49.79,49.84,123102.0,48.1529,48.201,47.9219,47.97,123102.0
2019-08-20 09:30:00,49.58,49.61,49.12,49.23,125441.0,47.7197,47.7486,47.277,47.3829,125441.0
2019-08-20 09:35:00,49.25,49.29,49.08,49.24,83066.0,47.4021,47.4406,47.2385,47.3925,83066.0
2019-08-20 09:40:00,49.17,49.19,49.0,49.19,158356.0,47.3251,47.3444,47.1615,47.3444,158356.0
2019-08-20 09:45:00,49.19,49.19,48.91,48.95,80032.0,47.3444,47.3444,47.0749,47.1134,80032.0
2019-08-20 09:50:00,48.96,49.05,48.85,49.03,46224.0,47.123,47.2096,47.0171,47.1904,46224.0
2019-08-20 09:55:00,49.02,49.2,49.0,49.01,73328.0,47.1808,47.354,47.1615,47.1711,73328.0
2019-08-20 10:00:00,49.0,49.08,48.91,49.03,107416.0,47.1615,47.2385,47.0749,47.1904,107416.0
2019-08-20 10:05:00,49.01,49.2,49.01,49.11,81343.0,47.1711,47.354,47.1711,47.2674,81343.0
2019-08-20 10:10:00,49.11,49.28,49.09,49.22,61925.0,47.2674,47.431,47.2481,47.3733,61925.0
2019-08-20 10:15:00,49.25,49.32,49.18,49.32,40217.0,47.4021,47.4695,47.3348,47.4695,40217.0
2019-08-20 10:20:00,49.31,49.32,49.22,49.23,38546.0,47.4599,47.4695,47.3733,47.3829,38546.0
2019-08-20 10:25:00,49.22,49.34,49.18,49.31,30705.0,47.3733,47.4888,47.3348,47.4599,30705.0
2019-08-20 10:30:00,49.31,49.32,49.1,49.1,30316.0,47.4599,47.4695,47.2578,47.2578,30316.0
2019-08-20 10:35:00,49.1,49.26,49.08,49.17,12563.0,47.2578,47.4118,47.2385,47.3251,12563.0
2019-08-20 10:40:00,49.14,49.37,49.12,49.31,42291.0,47.2963,47.5176,47.277,47.4599,42291.0
2019-08-20 10:45:00,49.33,49.33,49.23,49.24,7515.0,47.4791,47.4791,47.3829,47.3925,7515.0
2019-08-20 10:50:00,49.23,49.43,49.21,49.39,27243.0,47.3829,47.5754,47.3636,47.5369,27243.0
2019-08-20 10:55:00,49.4,49.6,49.37,49.58,129982.0,47.5465,47.739,47.5176,47.7197,129982.0
2019-08-20 11:00:00,49.58,49.71,49.52,49.65,78246.0,47.7197,47.8449,47.662,47.7871,78246.0
2019-08-20 11:05:00,49.67,49.7,49.58,49.66,40545.0,47.8064,47.8352,47.7197,47.7967,40545.0
2019-08-20 11:10:00,49.7,49.85,49.7,49.78,57806.0,47.8352,47.9796,47.8352,47.9122,57806.0
2019-08-20 11:15:00,49.77,49.82,49.7,49.76,37099.0,47.9026,47.9507,47.8352,47.893,37099.0
2019-08-20 11:20:00,49.78,49.78,49.64,49.64,12880.0,47.9122,47.9122,47.7775,47.7775,12880.0
2019-08-20 11:25:00,49.65,49.71,49.58,49.6,7633.0,47.7871,47.8449,47.7197,47.739,7633.0
2019-08-20 11:30:00,49.62,49.62,49.52,49.59,13834.0,47.7582,47.7582,47.662,47.7294,13834.0
2019-08-20 11:35:00,49.58,49.61,49.49,49.5,29168.0,47.7197,47.7486,47.6331,47.6428,29168.0
2019-08-20 11:40:00,49.48,49.52,49.35,49.36,24677.0,47.6235,47.662,47.4984,47.508,24677.0
2019-08-20 11:45:00,49.39,49.46,49.37,49.46,38735.0,47.5369,47.6043,47.5176,47.6043,38735.0
2019-08-20 11:50:00,49.45,49.5,49.43,49.44,9394.0,47.5946,47.6428,47.5754,47.585,9394.0
2019-08-20 11:55:00,49.43,49.49,49.41,49.43,17446.0,47.5754,47.6331,47.5561,47.5754,17446.0
2019-08-20 12:00:00,49.48,49.57,49.47,49.52,70392.0,47.6235,47.7101,47.6139,47.662,70392.0
2019-08-20 12:05:00,49.55,49.57,49.47,49.55,15900.0,47.6909,47.7101,47.6139,47.6909,15900.0
2019-08-20 12:10:00,49.54,49.6,49.54,49.6,18239.0,47.6812,47.739,47.6812,47.739,18239.0
2019-08-20 12:15:00,49.59,49.61,49.53,49.61,20533.0,47.7294,47.7486,47.6716,47.7486,20533.0
2019-08-20 12:20:00,49.63,49.66,49.58,49.6,34155.0,47.7679,47.7967,47.7197,47.739,34155.0
2019-08-20 12:25:00,49.59,49.6,49.52,49.57,7150.0,47.7294,47.739,47.662,47.7101,7150.0
2019-08-20 12:30:00,49.58,49.59,49.49,49.49,16358.0,47.7197,47.7294,47.6331,47.6331,16358.0
2019-08-20 12:35:00,49.49,49.5,49.39,49.4,11975.0,47.6331,47.6428,47.5369,47.5465,11975.0
2019-08-20 12:40:00,49.4,49.43,49.38,49.41,6067.0,47.5465,47.5754,47.5273,47.5561,6067.0
2019-08-20 12:45:00,49.41,49.46,49.4,49.44,5031.0,47.5561,47.6043,47.5465,47.585,5031.0
2019-08-20 12:50:00,49.48,49.52,49.44,49.5,10085.0,47.6235,47.662,47.585,47.6428,10085.0
2019-08-20 12:55:00,49.5,49.57,49.48,49.56,10262.0,47.6428,47.7101,47.6235,47.7005,10262.0
2019-08-20 13:00:00,49.55,49.59,49.53,49.56,7948.0,47.6909,47.7294,47.6716,47.7005,7948.0
2019-08-20 13:05:00,49.55,49.58,49.51,49.56,1425.0,47.6909,47.7197,47.6524,47.7005,1425.0
2019-08-20 13:10:00,49.58,49.6,49.56,49.57,8286.0,47.7197,47.739,47.7005,47.7101,8286.0
2019-08-20 13:15:00,49.53,49.53,49.45,49.47,10644.0,47.6716,47.6716,47.5946,47.6139,10644.0
2019-08-20 13:20:00,49.47,49.53,49.45,49.45,6532.0,47.6139,47.6716,47.5946,47.5946,6532.0
2019-08-20 13:25:00,49.48,49.48,49.43,49.45,8964.0,47.6235,47.6235,47.5754,47.5946,8964.0
2019-08-20 13:30:00,49.45,49.46,49.27,49.27,21567.0,47.5946,47.6043,47.4214,47.4214,21567.0
2019-08-20 13:35:00,49.25,49.27,49.1,49.2,56284.0,47.4021,47.4214,47.2578,47.354,56284.0
2019-08-20 13:40:00,49.2,49.3,49.18,49.26,21029.0,47.354,47.4503,47.3348,47.4118,21029.0
2019-08-20 13:45:00,49.26,49.3,49.18,49.18,16840.0,47.4118,47.4503,47.3348,47.3348,16840.0
2019-08-20 13:50:00,49.21,49.33,49.15,49.32,40255.0,47.3636,47.4791,47.3059,47.4695,40255.0
2019-08-20 13:55:00,49.31,49.32,49.27,49.28,19324.0,47.4599,47.4695,47.4214,47.431,19324.0
2019-08-20 14:00:00,49.3,49.31,49.09,49.12,17730.0,47.4503,47.4599,47.2481,47.277,17730.0
2019-08-20 14:05:00,49.17,49.19,48.98,48.99,60823.0,47.3251,47.3444,47.1423,47.1519,60823.0
2019-08-20 14:10:00,49.02,49.09,49.01,49.01,10829.0,47.1808,47.2481,47.1711,47.1711,10829.0
2019-08-20 14:15:00,49.04,49.12,48.95,49.08,62773.0,47.2,47.277,47.1134,47.2385,62773.0
2019-08-20 14:20:00,49.05,49.1,48.84,49.02,89641.0,47.2096,47.2578,47.0075,47.1808,89641.0
2019-08-20 14:25:00,49.02,49.09,48.99,49.05,27881.0,47.1808,47.2481,47.1519,47.2096,27881.0
2019-08-20 14:30:00,49.05,49.15,49.0,49.15,50263.0,47.2096,47.3059,47.1615,47.3059,50263.0
2019-08-20 14:35:00,49.17,49.19,49.11,49.13,42025.0,47.3251,47.3444,47.2674,47.2866,42025.0
2019-08-20 14:40:00,49.1,49.1,48.98,49.01,10650.0,47.2578,47.2578,47.1423,47.1711,10650.0
2019-08-20 14:45:00,48.99,49.15,48.99,49.1,12122.0,47.1519,47.3059,47.1519,47.2578,12122.0
2019-08-20 14:50:00,49.09,49.1,48.98,49.03,14684.0,47.2481,47.2578,47.1423,47.1904,14684.0
2019-08-20 14:55:00,49.05,49.12,49.03,49.1,22976.0,47.2096,47.277,47.1904,47.2578,22976.0
2019-08-20 15:00:00,49.07,49.07,48.9,48.91,35012.0,47.2289,47.2289,47.0653,47.0749,35012.0
2019-08-20 15:05:00,48.94,49.0,48.9,48.93,36097.0,47.1038,47.1615,47.0653,47.0941,36097.0
2019-08-20 15:10:00,48.93,49.02,48.9,49.0,30944.0,47.0941,47.1808,47.0653,47.1615,30944.0
2019-08-20 15:15:00,49.0,49.01,48.84,48.89,48261.0,47.1615,47.1711,47.0075,47.0556,48261.0
2019-08-20 15:20:00,48.9,48.99,48.9,48.99,12846.0,47.0653,47.1519,47.0653,47.1519,12846.0
2019-08-20 15:25:00,48.98,49.16,48.94,49.15,77616.0,47.1423,47.3155,47.1038,47.3059,77616.0
2019-08-20 15:30:00,49.15,49.15,49.05,49.1,42495.0,47.3059,47.3059,47.2096,47.2578,42495.0
2019-08-20 15:35:00,49.09,49.1,49.0,49.07,47640.0,47.2481,47.2578,47.1615,47.2289,47640.0
2019-08-20 15:40:00,49.05,49.08,48.99,49.08,42280.0,47.2096,47.2385,47.1519,47.2385,42280.0
2019-08-20 15:45:00,49.07,49.1,49.02,49.06,262318.0,47.2289,47.2578,47.1808,47.2193,262318.0
2019-08-20 15:50:00,49.05,49.07,48.91,48.97,220076.0,47.2096,47.2289,47.0749,47.1326,220076.0
2019-08-20 15:55:00,48.96,48.96,48.63,48.69,309758.0,47.123,47.123,46.8054,46.8631,309758.0
2019-08-21 09:30:00,49.89,49.97,49.71,49.79,200941.0,48.0181,48.0951,47.8449,47.9219,200941.0
2019-08-21 09:35:00,49.8,49.87,49.76,49.83,64021.0,47.9315,47.9989,47.893,47.9604,64021.0
2019-08-21 09:40:00,49.81,50.06,49.8,50.04,176440.0,47.9411,48.1817,47.9315,48.1625,176440.0
2019-08-21 09:45:00,50.05,50.1,49.91,49.98,91218.0,48.1721,48.2202,48.0374,48.1047,91218.0
2019-08-21 09:50:00,49.99,50.05,49.93,49.99,65885.0,48.1144,48.1721,48.0566,48.1144,65885.0
2019-08-21 09:55:00,49.98,50.0,49.91,49.92,25820.0,48.1047,48.124,48.0374,48.047,25820.0
2019-08-21 10:00:00,49.93,49.98,49.86,49.89,76620.0,48.0566,48.1047,47.9892,48.0181,76620.0
2019-08-21 10:05:00,49.9,49.9,49.84,49.85,65301.0,48.0277,48.0277,47.97,47.9796,65301.0
2019-08-21 10:10:00,49.84,49.85,49.73,49.76,101259.0,47.97,47.9796,47.8641,47.893,101259.0
2019-08-21 10:15:00,49.76,49.87,49.71,49.85,84206.0,47.893,47.9989,47.8449,47.9796,84206.0
2019-08-21 10:20:00,49.85,49.89,49.81,49.87,23094.0,47.9796,48.0181,47.9411,47.9989,23094.0
2019-08-21 10:25:00,49.88,49.9,49.84,49.84,200134.0,48.0085,48.0277,47.97,47.97,200134.0
2019-08-21 10:30:00,49.82,49.88,49.73,49.77,66709.0,47.9507,48.0085,47.8641,47.9026,66709.0
2019-08-21 10:35:00,49.75,49.79,49.68,49.69,41849.0,47.8834,47.9219,47.816,47.8256,41849.0
2019-08-21 10:40:00,49.68,49.76,49.64,49.69,26225.0,47.816,47.893,47.7775,47.8256,26225.0
2019-08-21 10:45:00,49.68,49.74,49.65,49.73,24450.0,47.816,47.8737,47.7871,47.8641,24450.0
2019-08-21 10:50:00,49.75,49.83,49.75,49.82,23962.0,47.8834,47.9604,47.8834,47.9507,23962.0
2019-08-21 10:55:00,49.83,49.84,49.79,49.81,8805.0,47.9604,47.97,47.9219,47.9411,8805.0
2019-08-21 11:00:00,49.8,49.82,49.69,49.82,36383.0,47.9315,47.9507,47.8256,47.9507,36383.0
2019-08-21 11:05:00,49.8,49.95,49.8,49.95,48442.0,47.9315,48.0759,47.9315,48.0759,48442.0
2019-08-21 11:10:00,49.95,49.97,49.9,49.94,21695.0,48.0759,48.0951,48.0277,48.0662,21695.0
2019-08-21 11:15:00,49.95,49.96,49.88,49.9,16630.0,48.0759,48.0855,48.0085,48.0277,16630.0
2019-08-21 11:20:00,49.88,49.94,49.88,49.9,17017.0,48.0085,48.0662,48.0085,48.0277,17017.0
2019-08-21 11:25:00,49.9,49.94,49.89,49.91,13568.0,48.0277,48.0662,48.0181,48.0374,13568.0
2019-08-21 11:30:00,49.91,50.0,49.9,49.98,30976.0,48.0374,48.124,48.0277,48.1047,30976.0
2019-08-21 11:35:00,49.99,50.05,49.99,50.04,45138.0,48.1144,48.1721,48.1144,48.1625,45138.0
2019-08-21 11:40:00,50.05,50.08,50.02,50.03,29378.0,48.1721,48.201,48.1432,48.1529,29378.0
2019-08-21 11:45:00,50.04,50.06,49.97,49.98,25300.0,48.1625,48.1817,48.0951,48.1047,25300.0
2019-08-21 11:50:00,49.96,49.97,49.88,49.94,39085.0,48.0855,48.0951,48.0085,48.0662,39085.0
2019-08-21 11:55:00,49.95,50.06,49.93,50.03,22701.0,48.0759,48.1817,48.0566,48.1529,22701.0
2019-08-21 12:00:00,50.02,50.05,49.96,49.97,12486.0,48.1432,48.1721,48.0855,48.0951,12486.0
2019-08-21 12:05:00,49.98,50.0,49.95,49.96,29482.0,48.1047,48.124,48.0759,48.0855,29482.0
2019-08-21 12:10:00,49.97,50.01,49.96,49.98,6594.0,48.0951,48.1336,48.0855,48.1047,6594.0
2019-08-21 12:15:00,50.0,50.02,49.91,49.91,27412.0,48.124,48.1432,48.0374,48.0374,27412.0
2019-08-21 12:20:00,49.93,49.93,49.88,49.88,12367.0,48.0566,48.0566,48.0085,48.0085,12367.0
2019-08-21 12:25:00,49.9,49.92,49.88,49.89,19566.0,48.0277,48.047,48.0085,48.0181,19566.0
2019-08-21 12:30:00,49.9,49.91,49.84,49.91,39670.0,48.0277,48.0374,47.97,48.0374,39670.0
2019-08-21 12:35:00,49.89,49.93,49.86,49.9,31761.0,48.0181,48.0566,47.9892,48.0277,31761.0
2019-08-21 12:40:00,49.91,49.93,49.86,49.9,33367.0,48.0374,48.0566,47.9892,48.0277,33367.0
2019-08-21 12:45:00,49.91,49.93,49.89,49.91,6351.0,48.0374,48.0566,48.0181,48.0374,6351.0
2019-08-21 12:50:00,49.92,49.97,49.92,49.96,19285.0,48.047,48.0951,48.047,48.0855,19285.0
2019-08-21 12:55:00,49.98,50.0,49.96,49.98,18525.0,48.1047,48.124,48.0855,48.1047,18525.0
2019-08-21 13:00:00,49.96,49.99,49.93,49.99,13245.0,48.0855,48.1144,48.0566,48.1144,13245.0
2019-08-21 13:05:00,49.99,50.01,49.98,49.98,5400.0,48.1144,48.1336,48.1047,48.1047,5400.0
2019-08-21 13:10:00,49.99,49.99,49.93,49.96,5120.0,48.1144,48.1144,48.0566,48.0855,5120.0
2019-08-21 13:15:00,49.96,49.97,49.93,49.96,16675.0,48.0855,48.0951,48.0566,48.0855,16675.0
2019-08-21 13:20:00,49.98,49.99,49.95,49.97,10769.0,48.1047,48.1144,48.0759,48.0951,10769.0
2019-08-21 13:25:00,49.97,49.98,49.92,49.94,12952.0,48.0951,48.1047,48.047,48.0662,12952.0
2019-08-21 13:30:00,49.93,49.96,49.88,49.89,12861.0,48.0566,48.0855,48.0085,48.0181,12861.0
2019-08-21 13:35:00,49.89,49.91,49.89,49.9,9946.0,48.0181,48.0374,48.0181,48.0277,9946.0
2019-08-21 13:40:00,49.91,49.91,49.87,49.87,5310.0,48.0374,48.0374,47.9989,47.9989,5310.0
2019-08-21 13:45:00,49.87,49.91,49.87,49.9,4125.0,47.9989,48.0374,47.9989,48.0277,4125.0
2019-08-21 13:50:00,49.89,49.9,49.82,49.87,29086.0,48.0181,48.0277,47.9507,47.9989,29086.0
2019-08-21 13:55:00,49.86,49.9,49.82,49.83,18915.0,47.9892,48.0277,47.9507,47.9604,18915.0
2019-08-21 14:00:00,49.8,49.92,49.51,49.91,145265.0,47.9315,48.047,47.6524,48.0374,145265.0
2019-08-21 14:05:00,49.92,49.99,49.85,49.86,43291.0,48.047,48.1144,47.9796,47.9892,43291.0
2019-08-21 14:10:00,49.87,49.88,49.73,49.79,35193.0,47.9989,48.0085,47.8641,47.9219,35193.0
2019-08-21 14:15:00,49.8,49.99,49.8,49.96,45358.0,47.9315,48.1144,47.9315,48.0855,45358.0
2019-08-21 14:20:00,49.96,49.99,49.9,49.91,6874.0,48.0855,48.1144,48.0277,48.0374,6874.0
2019-08-21 14:25:00,49.9,49.96,49.9,49.94,23534.0,48.0277,48.0855,48.0277,48.0662,23534.0
2019-08-21 14:30:00,49.97,49.97,49.82,49.82,10220.0,48.0951,48.0951,47.9507,47.9507,10220.0
2019-08-21 14:35:00,49.84,49.88,49.68,49.69,29681.0,47.97,48.0085,47.816,47.8256,29681.0
2019-08-21 14:40:00,49.7,49.76,49.69,49.72,23096.0,47.8352,47.893,47.8256,47.8545,23096.0
2019-08-21 14:45:00,49.73,49.73,49.57,49.6,38229.0,47.8641,47.8641,47.7101,47.739,38229.0
2019-08-21 14:50:00,49.61,49.64,49.56,49.6,44130.0,47.7486,47.7775,47.7005,47.739,44130.0
2019-08-21 14:55:00,49.61,49.67,49.59,49.65,17017.0,47.7486,47.8064,47.7294,47.7871,17017.0
2019-08-21 15:00:00,49.67,49.73,49.64,49.65,29345.0,47.8064,47.8641,47.7775,47.7871,29345.0
2019-08-21 15:05:00,49.66,49.72,49.59,49.72,19862.0,47.7967,47.8545,47.7294,47.8545,19862.0
2019-08-21 15:10:00,49.73,49.8,49.72,49.74,16273.0,47.8641,47.9315,47.8545,47.8737,16273.0
2019-08-21 15:15:00,49.75,49.81,49.71,49.79,14800.0,47.8834,47.9411,47.8449,47.9219,14800.0
2019-08-21 15:20:00,49.82,49.82,49.73,49.77,14908.0,47.9507,47.9507,47.8641,47.9026,14908.0
2019-08-21 15:25:00,49.76,49.8,49.75,49.78,5900.0,47.893,47.9315,47.8834,47.9122,5900.0
2019-08-21 15:30:00,49.78,49.9,49.78,49.82,32269.0,47.9122,48.0277,47.9122,47.9507,32269.0
2019-08-21 15:35:00,49.85,49.88,49.81,49.84,16029.0,47.9796,48.0085,47.9411,47.97,16029.0
2019-08-21 15:40:00,49.84,49.85,49.78,49.84,11805.0,47.97,47.9796,47.9122,47.97,11805.0
2019-08-21 15:45:00,49.83,49.84,49.76,49.8,31821.0,47.9604,47.97,47.893,47.9315,31821.0
2019-08-21 15:50:00,49.84,49.88,49.78,49.86,32969.0,47.97,48.0085,47.9122,47.9892,32969.0
2019-08-21 15:55:00,49.86,49.92,49.84,49.88,95900.0,47.9892,48.047,47.97,48.0085,95900.0
2019-08-22 09:30:00,50.27,50.46,50.25,50.44,198144.0,48.3839,48.5667,48.3646,48.5475,198144.0
2019-08-22 09:35:00,50.45,50.57,50.41,50.53,102248.0,48.5571,48.6726,48.5186,48.6341,102248.0
2019-08-22 09:40:00,50.53,50.64,50.51,50.54,58715.0,48.6341,48.74,48.6149,48.6437,58715.0
2019-08-22 09:45:00,50.53,50.53,50.25,50.33,57861.0,48.6341,48.6341,48.3646,48.4416,57861.0
2019-08-22 09:50:00,50.32,50.41,50.27,50.4,38753.0,48.432,48.5186,48.3839,48.509,38753.0
2019-08-22 09:55:00,50.41,50.41,50.32,50.38,43501.0,48.5186,48.5186,48.432,48.4897,43501.0
2019-08-22 10:00:00,50.38,50.39,50.28,50.35,40446.0,48.4897,48.4994,48.3935,48.4609,40446.0
2019-08-22 10:05:00,50.31,50.31,50.11,50.18,42252.0,48.4224,48.4224,48.2299,48.2972,42252.0
2019-08-22 10:10:00,50.15,50.19,50.04,50.06,48238.0,48.2684,48.3069,48.1625,48.1817,48238.0
2019-08-22 10:15:00,50.1,50.11,49.97,49.98,43676.0,48.2202,48.2299,48.0951,48.1047,43676.0
2019-08-22 10:20:00,49.98,49.98,49.81,49.83,72568.0,48.1047,48.1047,47.9411,47.9604,72568.0
2019-08-22 10:25:00,49.85,49.85,49.65,49.7,42888.0,47.9796,47.9796,47.7871,47.8352,42888.0
2019-08-22 10:30:00,49.69,49.69,49.16,49.25,233666.0,47.8256,47.8256,47.3155,47.4021,233666.0
2019-08-22 10:35:00,49.24,49.26,48.93,49.12,187929.0,47.3925,47.4118,47.0941,47.277,187929.0
2019-08-22 10:40:00,49.12,49.24,48.98,48.99,66257.0,47.277,47.3925,47.1423,47.1519,66257.0
2019-08-22 10:45:00,49.02,49.18,48.93,49.17,81716.0,47.1808,47.3348,47.0941,47.3251,81716.0
2019-08-22 10:50:00,49.15,49.2,48.94,48.96,66143.0,47.3059,47.354,47.1038,47.123,66143.0
2019-08-22 10:55:00,48.97,49.07,48.81,48.89,91201.0,47.1326,47.2289,46.9786,47.0556,91201.0
2019-08-22 11:00:00,48.91,49.18,48.9,48.96,88328.0,47.0749,47.3348,47.0653,47.123,88328.0
2019-08-22 11:05:00,49.05,49.41,49.04,49.35,86728.0,47.2096,47.5561,47.2,47.4984,86728.0
2019-08-22 11:10:00,49.33,49.44,49.32,49.35,66242.0,47.4791,47.585,47.4695,47.4984,66242.0
2019-08-22 11:15:00,49.38,49.47,49.3,49.39,48414.0,47.5273,47.6139,47.4503,47.5369,48414.0
2019-08-22 11:20:00,49.42,49.45,49.37,49.43,168138.0,47.5658,47.5946,47.5176,47.5754,168138.0
2019-08-22 11:25:00,49.45,49.46,49.26,49.27,40048.0,47.5946,47.6043,47.4118,47.4214,40048.0
2019-08-22 11:30:00,49.3,49.49,49.3,49.44,29761.0,47.4503,47.6331,47.4503,47.585,29761.0
2019-08-22 11:35:00,49.44,49.53,49.44,49.51,19072.0,47.585,47.6716,47.585,47.6524,19072.0
2019-08-22 11:40:00,49.55,49.57,49.48,49.48,50483.0,47.6909,47.7101,47.6235,47.6235,50483.0
2019-08-22 11:45:00,49.49,49.52,49.38,49.4,20087.0,47.6331,47.662,47.5273,47.5465,20087.0
2019-08-22 11:50:00,49.4,49.46,49.34,49.44,12390.0,47.5465,47.6043,47.4888,47.585,12390.0
2019-08-22 11:55:00,49.44,49.46,49.36,49.41,30476.0,47.585,47.6043,47.508,47.5561,30476.0
2019-08-22 12:00:00,49.42,49.61,49.42,49.57,22169.0,47.5658,47.7486,47.5658,47.7101,22169.0
2019-08-22 12:05:00,49.59,49.74,49.57,49.7,28173.0,47.7294,47.8737,47.7101,47.8352,28173.0
2019-08-22 12:10:00,49.71,49.72,49.65,49.7,27791.0,47.8449,47.8545,47.7871,47.8352,27791.0
2019-08-22 12:15:00,49.68,49.75,49.66,49.72,31408.0,47.816,47.8834,47.7967,47.8545,31408.0
2019-08-22 12:20:00,49.72,49.74,49.65,49.66,15333.0,47.8545,47.8737,47.7871,47.7967,15333.0
2019-08-22 12:25:00,49.67,49.67,49.6,49.62,16968.0,47.8064,47.8064,47.739,47.7582,16968.0
2019-08-22 12:30:00,49.61,49.72,49.59,49.62,26332.0,47.7486,47.8545,47.7294,47.7582,26332.0
2019-08-22 12:35:00,49.6,49.6,49.55,49.57,32049.0,47.739,47.739,47.6909,47.7101,32049.0
2019-08-22 12:40:00,49.59,49.79,49.57,49.78,30354.0,47.7294,47.9219,47.7101,47.9122,30354.0
2019-08-22 12:45:00,49.77,49.79,49.71,49.77,19417.0,47.9026,47.9219,47.8449,47.9026,19417.0
2019-08-22 12:50:00,49.77,49.8,49.73,49.79,8591.0,47.9026,47.9315,47.8641,47.9219,8591.0
2019-08-22 12:55:00,49.77,49.78,49.63,49.64,20184.0,47.9026,47.9122,47.7679,47.7775,20184.0
2019-08-22 13:00:00,49.63,49.71,49.63,49.71,12180.0,47.7679,47.8449,47.7679,47.8449,12180.0
2019-08-22 13:05:00,49.71,49.84,49.71,49.79,15785.0,47.8449,47.97,47.8449,47.9219,15785.0
2019-08-22 13:10:00,49.78,49.84,49.77,49.83,4306.0,47.9122,47.97,47.9026,47.9604,4306.0
2019-08-22 13:15:00,49.83,49.84,49.79,49.84,15037.0,47.9604,47.97,47.9219,47.97,15037.0
2019-08-22 13:20:00,49.82,49.99,49.82,49.99,35951.0,47.9507,48.1144,47.9507,48.1144,35951.0
2019-08-22 13:25:00,49.98,50.0,49.93,49.93,15898.0,48.1047,48.124,48.0566,48.0566,15898.0
2019-08-22 13:30:00,49.95,50.02,49.91,49.99,33872.0,48.0759,48.1432,48.0374,48.1144,33872.0
2019-08-22 13:35:00,49.98,50.06,49.98,50.0,34648.0,48.1047,48.1817,48.1047,48.124,34648.0
2019-08-22 13:40:00,50.01,50.05,50.0,50.02,10496.0,48.1336,48.1721,48.124,48.1432,10496.0
2019-08-22 13:45:00,50.03,50.03,49.93,49.94,17529.0,48.1529,48.1529,48.0566,48.0662,17529.0
2019-08-22 13:50:00,49.91,49.96,49.91,49.95,8300.0,48.0374,48.0855,48.0374,48.0759,8300.0
2019-08-22 13:55:00,49.98,50.0,49.93,49.95,4002.0,48.1047,48.124,48.0566,48.0759,4002.0
2019-08-22 14:00:00,49.98,50.02,49.96,49.98,6638.0,48.1047,48.1432,48.0855,48.1047,6638.0
2019-08-22 14:05:00,49.96,49.96,49.87,49.89,31190.0,48.0855,48.0855,47.9989,48.0181,31190.0
2019-08-22 14:10:00,49.89,49.89,49.81,49.86,24999.0,48.0181,48.0181,47.9411,47.9892,24999.0
2019-08-22 14:15:00,49.9,49.91,49.87,49.9,7285.0,48.0277,48.0374,47.9989,48.0277,7285.0
2019-08-22 14:20:00,49.86,49.87,49.85,49.87,10844.0,47.9892,47.9989,47.9796,47.9989,10844.0
2019-08-22 14:25:00,49.88,49.89,49.8,49.83,7016.0,48.0085,48.0181,47.9315,47.9604,7016.0
2019-08-22 14:30:00,49.82,49.86,49.8,49.83,10628.0,47.9507,47.9892,47.9315,47.9604,10628.0
2019-08-22 14:35:00,49.82,49.9,49.78,49.9,21712.0,47.9507,48.0277,47.9122,48.0277,21712.0
2019-08-22 14:40:00,49.89,49.98,49.87,49.98,8975.0,48.0181,48.1047,47.9989,48.1047,8975.0
2019-08-22 14:45:00,49.99,50.12,49.99,50.02,59747.0,48.1144,48.2395,48.1144,48.1432,59747.0
2019-08-22 14:50:00,50.03,50.09,50.02,50.07,13085.0,48.1529,48.2106,48.1432,48.1914,13085.0
2019-08-22 14:55:00,50.06,50.12,50.01,50.07,21135.0,48.1817,48.2395,48.1336,48.1914,21135.0
2019-08-22 15:00:00,50.1,50.11,49.94,49.97,18933.0,48.2202,48.2299,48.0662,48.0951,18933.0
2019-08-22 15:05:00,49.96,50.01,49.94,49.94,30186.0,48.0855,48.1336,48.0662,48.0662,30186.0
2019-08-22 15:10:00,49.95,49.95,49.8,49.85,35720.0,48.0759,48.0759,47.9315,47.9796,35720.0
2019-08-22 15:15:00,49.86,49.86,49.73,49.82,29417.0,47.9892,47.9892,47.8641,47.9507,29417.0
2019-08-22 15:20:00,49.84,49.89,49.8,49.89,20880.0,47.97,48.0181,47.9315,48.0181,20880.0
2019-08-22 15:25:00,49.91,49.94,49.86,49.87,14132.0,48.0374,48.0662,47.9892,47.9989,14132.0
2019-08-22 15:30:00,49.9,49.97,49.87,49.88,24574.0,48.0277,48.0951,47.9989,48.0085,24574.0
2019-08-22 15:35:00,49.91,49.99,49.87,49.98,8509.0,48.0374,48.1144,47.9989,48.1047,8509.0
2019-08-22 15:40:00,49.98,50.04,49.97,50.04,39860.0,48.1047,48.1625,48.0951,48.1625,39860.0
2019-08-22 15:45:00,50.06,50.06,49.99,50.02,46410.0,48.1817,48.1817,48.1144,48.1432,46410.0
2019-08-22 15:50:00,50.01,50.27,50.01,50.27,112378.0,48.1336,48.3839,48.1336,48.3839,112378.0
2019-08-22 15:55:00,50.24,50.24,49.7,49.81,132895.0,48.355,48.355,47.8352,47.9411,132895.0
2019-08-23 09:30:00,49.07,49.15,48.9,49.04,127356.0,47.2289,47.3059,47.0653,47.2,127356.0
2019-08-23 09:35:00,49.0,49.09,48.9,48.95,63536.0,47.1615,47.2481,47.0653,47.1134,63536.0
2019-08-23 09:40:00,49.05,49.22,49.05,49.09,40932.0,47.2096,47.3733,47.2096,47.2481,40932.0
2019-08-23 09:45:00,49.15,49.15,48.77,48.78,50030.0,47.3059,47.3059,46.9401,46.9498,50030.0
2019-08-23 09:50:00,48.77,48.92,48.65,48.9,88723.0,46.9401,47.0845,46.8246,47.0653,88723.0
2019-08-23 09:55:00,48.92,49.09,48.88,49.04,58873.0,47.0845,47.2481,47.046,47.2,58873.0
2019-08-23 10:00:00,49.03,49.64,48.8,49.33,172154.0,47.1904,47.7775,46.969,47.4791,172154.0
2019-08-23 10:05:00,49.39,49.59,49.21,49.21,126059.0,47.5369,47.7294,47.3636,47.3636,126059.0
2019-08-23 10:10:00,49.2,49.37,48.83,49.37,93143.0,47.354,47.5176,46.9979,47.5176,93143.0
2019-08-23 10:15:00,49.42,49.52,49.27,49.48,46575.0,47.5658,47.662,47.4214,47.6235,46575.0
2019-08-23 10:20:00,49.48,49.54,49.39,49.41,74678.0,47.6235,47.6812,47.5369,47.5561,74678.0
2019-08-23 10:25:00,49.43,49.43,49.26,49.36,52710.0,47.5754,47.5754,47.4118,47.508,52710.0
2019-08-23 10:30:00,49.3,49.58,49.3,49.5,59427.0,47.4503,47.7197,47.4503,47.6428,59427.0
2019-08-23 10:35:00,49.5,49.89,49.48,49.87,126522.0,47.6428,48.0181,47.6235,47.9989,126522.0
2019-08-23 10:40:00,49.9,50.0,49.77,49.77,101152.0,48.0277,48.124,47.9026,47.9026,101152.0
2019-08-23 10:45:00,49.81,49.84,49.56,49.59,49107.0,47.9411,47.97,47.7005,47.7294,49107.0
2019-08-23 10:50:00,49.64,49.93,49.64,49.82,38426.0,47.7775,48.0566,47.7775,47.9507,38426.0
2019-08-23 10:55:00,49.82,49.96,49.42,49.45,70639.0,47.9507,48.0855,47.5658,47.5946,70639.0
2019-08-23 11:00:00,49.53,49.62,48.16,48.32,342415.0,47.6716,47.7582,46.353,46.507,342415.0
2019-08-23 11:05:00,48.29,48.48,47.4,47.42,267325.0,46.4781,46.661,45.6215,45.6408,267325.0
2019-08-23 11:10:00,47.4,47.92,47.22,47.75,256175.0,45.6215,46.122,45.4483,45.9584,256175.0
2019-08-23 11:15:00,47.75,48.12,47.62,48.03,155558.0,45.9584,46.3145,45.8333,46.2279,155558.0
2019-08-23 11:20:00,48.0,48.01,47.62,47.71,75440.0,46.199,46.2087,45.8333,45.9199,75440.0
2019-08-23 11:25:00,47.69,47.84,47.52,47.64,73801.0,45.9007,46.045,45.737,45.8525,73801.0
2019-08-23 11:30:00,47.61,47.74,47.39,47.43,55962.0,45.8237,45.9488,45.6119,45.6504,55962.0
2019-08-23 11:35:00,47.42,47.54,47.18,47.35,69065.0,45.6408,45.7563,45.4098,45.5734,69065.0
2019-08-23 11:40:00,47.3,47.44,47.12,47.44,96967.0,45.5253,45.66,45.352,45.66,96967.0
2019-08-23 11:45:00,47.44,47.44,47.13,47.18,82942.0,45.66,45.66,45.3617,45.4098,82942.0
2019-08-23 11:50:00,47.18,47.28,47.12,47.17,58196.0,45.4098,45.506,45.352,45.4002,58196.0
2019-08-23 11:55:00,47.19,47.21,46.88,46.92,175838.0,45.4194,45.4387,45.1211,45.1596,175838.0
2019-08-23 12:00:00,46.94,47.09,46.75,47.05,94974.0,45.1788,45.3232,44.9959,45.2847,94974.0
2019-08-23 12:05:00,47.02,47.06,46.85,47.06,52167.0,45.2558,45.2943,45.0922,45.2943,52167.0
2019-08-23 12:10:00,47.03,47.24,46.88,47.2,98123.0,45.2654,45.4675,45.1211,45.429,98123.0
2019-08-23 12:15:00,47.21,47.38,47.2,47.34,57346.0,45.4387,45.6023,45.429,45.5638,57346.0
2019-08-23 12:20:00,47.28,47.28,47.09,47.12,45587.0,45.506,45.506,45.3232,45.352,45587.0
2019-08-23 12:25:00,47.11,47.15,46.97,47.0,20652.0,45.3424,45.3809,45.2077,45.2366,20652.0
2019-08-23 12:30:00,46.97,47.3,46.97,47.3,60581.0,45.2077,45.5253,45.2077,45.5253,60581.0
2019-08-23 12:35:00,47.26,47.41,47.25,47.3,78496.0,45.4868,45.6312,45.4772,45.5253,78496.0
2019-08-23 12:40:00,47.3,47.32,47.13,47.15,43383.0,45.5253,45.5445,45.3617,45.3809,43383.0
2019-08-23 12:45:00,47.11,47.11,46.96,46.97,64706.0,45.3424,45.3424,45.1981,45.2077,64706.0
2019-08-23 12:50:00,46.98,47.03,46.81,46.81,57101.0,45.2173,45.2654,45.0537,45.0537,57101.0
2019-08-23 12:55:00,46.82,47.04,46.81,46.98,57238.0,45.0633,45.275,45.0537,45.2173,57238.0
2019-08-23 13:00:00,46.93,46.97,46.77,46.88,50141.0,45.1692,45.2077,45.0152,45.1211,50141.0
2019-08-23 13:05:00,46.86,46.89,46.69,46.72,83367.0,45.1018,45.1307,44.9382,44.9671,83367.0
2019-08-23 13:10:00,46.68,47.07,46.66,47.04,78978.0,44.9286,45.3039,44.9093,45.275,78978.0
2019-08-23 13:15:00,46.99,47.02,46.65,46.66,37700.0,45.2269,45.2558,44.8997,44.9093,37700.0
2019-08-23 13:20:00,46.65,46.67,46.49,46.51,68345.0,44.8997,44.9189,44.7457,44.7649,68345.0
2019-08-23 13:25:00,46.5,46.64,46.44,46.52,78676.0,44.7553,44.8901,44.6976,44.7746,78676.0
2019-08-23 13:30:00,46.5,46.71,46.48,46.67,34966.0,44.7553,44.9574,44.7361,44.9189,34966.0
2019-08-23 13:35:00,46.7,46.85,46.61,46.8,47730.0,44.9478,45.0922,44.8612,45.0441,47730.0
2019-08-23 13:40:00,46.76,46.76,46.63,46.72,36601.0,45.0056,45.0056,44.8804,44.9671,36601.0
2019-08-23 13:45:00,46.73,46.96,46.64,46.84,41081.0,44.9767,45.1981,44.8901,45.0826,41081.0
2019-08-23 13:50:00,46.82,47.01,46.8,46.96,35610.0,45.0633,45.2462,45.0441,45.1981,35610.0
2019-08-23 13:55:00,46.93,46.95,46.81,46.84,97125.0,45.1692,45.1884,45.0537,45.0826,97125.0
2019-08-23 14:00:00,46.85,46.85,46.68,46.7,61138.0,45.0922,45.0922,44.9286,44.9478,61138.0
2019-08-23 14:05:00,46.7,46.81,46.65,46.7,42388.0,44.9478,45.0537,44.8997,44.9478,42388.0
2019-08-23 14:10:00,46.68,46.72,46.6,46.61,26083.0,44.9286,44.9671,44.8516,44.8612,26083.0
2019-08-23 14:15:00,46.66,46.72,46.58,46.64,40022.0,44.9093,44.9671,44.8323,44.8901,40022.0
2019-08-23 14:20:00,46.69,46.7,46.59,46.68,29268.0,44.9382,44.9478,44.8419,44.9286,29268.0
2019-08-23 14:25:00,46.68,46.7,46.58,46.64,24689.0,44.9286,44.9478,44.8323,44.8901,24689.0
2019-08-23 14:30:00,46.71,46.81,46.66,46.78,26681.0,44.9574,45.0537,44.9093,45.0248,26681.0
2019-08-23 14:35:00,46.71,46.73,46.52,46.52,56781.0,44.9574,44.9767,44.7746,44.7746,56781.0
2019-08-23 14:40:00,46.54,46.63,46.4,46.44,97595.0,44.7938,44.8804,44.6591,44.6976,97595.0
2019-08-23 14:45:00,46.43,46.48,46.25,46.31,113745.0,44.6879,44.7361,44.5147,44.5724,113745.0
2019-08-23 14:50:00,46.3,46.41,46.24,46.32,46404.0,44.5628,44.6687,44.5051,44.5821,46404.0
2019-08-23 14:55:00,46.3,46.53,46.26,46.51,115770.0,44.5628,44.7842,44.5243,44.7649,115770.0
2019-08-23 15:00:00,46.49,46.52,46.38,46.52,39864.0,44.7457,44.7746,44.6398,44.7746,39864.0
2019-08-23 15:05:00,46.5,46.72,46.46,46.5,151978.0,44.7553,44.9671,44.7168,44.7553,151978.0
2019-08-23 15:10:00,46.48,46.52,46.15,46.29,95837.0,44.7361,44.7746,44.4184,44.5532,95837.0
2019-08-23 15:15:00,46.25,46.46,46.23,46.37,32641.0,44.5147,44.7168,44.4954,44.6302,32641.0
2019-08-23 15:20:00,46.38,46.44,46.3,46.34,43911.0,44.6398,44.6976,44.5628,44.6013,43911.0
2019-08-23 15:25:00,46.33,46.34,46.13,46.16,156087.0,44.5917,44.6013,44.3992,44.4281,156087.0
2019-08-23 15:30:00,46.16,46.24,46.05,46.09,108670.0,44.4281,44.5051,44.3222,44.3607,108670.0
2019-08-23 15:35:00,46.09,46.1,45.97,46.05,147657.0,44.3607,44.3703,44.2452,44.3222,147657.0
2019-08-23 15:40:00,46.04,46.09,45.91,45.95,70146.0,44.3126,44.3607,44.1874,44.2259,70146.0
2019-08-23 15:45:00,45.95,46.13,45.81,45.82,118873.0,44.2259,44.3992,44.0912,44.1008,118873.0
2019-08-23 15:50:00,45.81,45.85,45.38,45.39,318105.0,44.0912,44.1297,43.6773,43.687,318105.0
2019-08-23 15:55:00,45.36,46.02,45.27,45.98,515281.0,43.6581,44.2933,43.5715,44.2548,515281.0
2019-08-26 09:30:00,47.14,47.3,46.98,47.17,363392.0,45.3713,45.5253,45.2173,45.4002,363392.0
2019-08-26 09:35:00,47.15,47.3,46.91,47.09,132032.0,45.3809,45.5253,45.1499,45.3232,132032.0
2019-08-26 09:40:00,47.12,47.14,46.88,46.88,93743.0,45.352,45.3713,45.1211,45.1211,93743.0
2019-08-26 09:45:00,46.87,46.94,46.61,46.64,146291.0,45.1114,45.1788,44.8612,44.8901,146291.0
2019-08-26 09:50:00,46.66,46.88,46.66,46.78,76905.0,44.9093,45.1211,44.9093,45.0248,76905.0
2019-08-26 09:55:00,46.81,46.96,46.78,46.94,39428.0,45.0537,45.1981,45.0248,45.1788,39428.0
2019-08-26 10:00:00,46.95,46.98,46.81,46.83,53537.0,45.1884,45.2173,45.0537,45.0729,53537.0
2019-08-26 10:05:00,46.83,46.83,46.59,46.59,44901.0,45.0729,45.0729,44.8419,44.8419,44901.0
2019-08-26 10:10:00,46.58,46.66,46.38,46.53,81630.0,44.8323,44.9093,44.6398,44.7842,81630.0
2019-08-26 10:15:00,46.54,46.61,46.32,46.45,66062.0,44.7938,44.8612,44.5821,44.7072,66062.0
2019-08-26 10:20:00,46.46,46.54,46.4,46.46,63026.0,44.7168,44.7938,44.6591,44.7168,63026.0
2019-08-26 10:25:00,46.49,46.63,46.39,46.61,53661.0,44.7457,44.8804,44.6494,44.8612,53661.0
2019-08-26 10:30:00,46.58,46.7,46.46,46.66,25774.0,44.8323,44.9478,44.7168,44.9093,25774.0
2019-08-26 10:35:00,46.65,46.66,46.51,46.59,73011.0,44.8997,44.9093,44.7649,44.8419,73011.0
2019-08-26 10:40:00,46.54,46.65,46.36,46.62,77823.0,44.7938,44.8997,44.6206,44.8708,77823.0
2019-08-26 10:45:00,46.55,46.89,46.54,46.78,94291.0,44.8034,45.1307,44.7938,45.0248,94291.0
2019-08-26 10:50:00,46.77,46.85,46.72,46.79,55790.0,45.0152,45.0922,44.9671,45.0344,55790.0
2019-08-26 10:55:00,46.71,46.76,46.63,46.73,25458.0,44.9574,45.0056,44.8804,44.9767,25458.0
2019-08-26 11:00:00,46.7,46.9,46.67,46.84,32462.0,44.9478,45.1403,44.9189,45.0826,32462.0
2019-08-26 11:05:00,46.88,46.93,46.79,46.9,57570.0,45.1211,45.1692,45.0344,45.1403,57570.0
2019-08-26 11:10:00,46.9,47.22,46.83,47.08,137474.0,45.1403,45.4483,45.0729,45.3135,137474.0
2019-08-26 11:15:00,47.11,47.17,46.86,46.92,131038.0,45.3424,45.4002,45.1018,45.1596,131038.0
2019-08-26 11:20:00,46.95,47.03,46.93,47.02,18217.0,45.1884,45.2654,45.1692,45.2558,18217.0
2019-08-26 11:25:00,47.05,47.09,46.94,46.99,34956.0,45.2847,45.3232,45.1788,45.2269,34956.0
2019-08-26 11:30:00,47.0,47.08,46.93,47.0,38736.0,45.2366,45.3135,45.1692,45.2366,38736.0
2019-08-26 11:35:00,46.97,47.1,46.97,47.07,69014.0,45.2077,45.3328,45.2077,45.3039,69014.0
2019-08-26 11:40:00,47.07,47.07,46.83,46.84,35156.0,45.3039,45.3039,45.0729,45.0826,35156.0
2019-08-26 11:45:00,46.85,46.91,46.76,46.91,26491.0,45.0922,45.1499,45.0056,45.1499,26491.0
2019-08-26 11:50:00,46.91,46.91,46.83,46.85,7168.0,45.1499,45.1499,45.0729,45.0922,7168.0
2019-08-26 11:55:00,46.85,46.99,46.84,46.95,19904.0,45.0922,45.2269,45.0826,45.1884,19904.0
2019-08-26 12:00:00,46.95,47.0,46.91,46.97,20856.0,45.1884,45.2366,45.1499,45.2077,20856.0
2019-08-26 12:05:00,46.97,47.14,46.97,47.1,43001.0,45.2077,45.3713,45.2077,45.3328,43001.0
2019-08-26 12:10:00,47.12,47.13,47.08,47.08,21893.0,45.352,45.3617,45.3135,45.3135,21893.0
2019-08-26 12:15:00,47.04,47.06,46.97,46.97,22444.0,45.275,45.2943,45.2077,45.2077,22444.0
2019-08-26 12:20:00,46.98,47.41,46.98,47.38,125377.0,45.2173,45.6312,45.2173,45.6023,125377.0
2019-08-26 12:25:00,47.37,47.43,47.27,47.29,76231.0,45.5927,45.6504,45.4964,45.5157,76231.0
2019-08-26 12:30:00,47.3,47.33,47.21,47.23,47621.0,45.5253,45.5542,45.4387,45.4579,47621.0
2019-08-26 12:35:00,47.22,47.24,47.18,47.22,32692.0,45.4483,45.4675,45.4098,45.4483,32692.0
2019-08-26 12:40:00,47.25,47.27,47.17,47.19,37220.0,45.4772,45.4964,45.4002,45.4194,37220.0
2019-08-26 12:45:00,47.25,47.25,47.17,47.21,11365.0,45.4772,45.4772,45.4002,45.4387,11365.0
2019-08-26 12:50:00,47.23,47.27,47.16,47.27,8566.0,45.4579,45.4964,45.3905,45.4964,8566.0
2019-08-26 12:55:00,47.3,47.31,47.17,47.24,38561.0,45.5253,45.5349,45.4002,45.4675,38561.0
2019-08-26 13:00:00,47.22,47.34,47.22,47.34,30415.0,45.4483,45.5638,45.4483,45.5638,30415.0
2019-08-26 13:05:00,47.34,47.4,47.29,47.4,57860.0,45.5638,45.6215,45.5157,45.6215,57860.0
2019-08-26 13:10:00,47.38,47.39,47.17,47.18,51090.0,45.6023,45.6119,45.4002,45.4098,51090.0
2019-08-26 13:15:00,47.18,47.21,47.12,47.16,42979.0,45.4098,45.4387,45.352,45.3905,42979.0
2019-08-26 13:20:00,47.16,47.17,47.12,47.16,15407.0,45.3905,45.4002,45.352,45.3905,15407.0
2019-08-26 13:25:00,47.16,47.18,47.15,47.16,14330.0,45.3905,45.4098,45.3809,45.3905,14330.0
2019-08-26 13:30:00,47.16,47.16,47.03,47.07,29651.0,45.3905,45.3905,45.2654,45.3039,29651.0
2019-08-26 13:35:00,47.14,47.16,47.1,47.1,6235.0,45.3713,45.3905,45.3328,45.3328,6235.0
2019-08-26 13:40:00,47.11,47.12,47.07,47.07,3210.0,45.3424,45.352,45.3039,45.3039,3210.0
2019-08-26 13:45:00,47.08,47.12,47.07,47.11,3443.0,45.3135,45.352,45.3039,45.3424,3443.0
2019-08-26 13:50:00,47.11,47.13,47.04,47.07,9797.0,45.3424,45.3617,45.275,45.3039,9797.0
2019-08-26 13:55:00,47.04,47.07,46.97,47.05,19649.0,45.275,45.3039,45.2077,45.2847,19649.0
2019-08-26 14:00:00,47.02,47.02,46.82,46.85,46628.0,45.2558,45.2558,45.0633,45.0922,46628.0
2019-08-26 14:05:00,46.85,46.89,46.81,46.83,34839.0,45.0922,45.1307,45.0537,45.0729,34839.0
2019-08-26 14:10:00,46.83,46.84,46.76,46.8,32201.0,45.0729,45.0826,45.0056,45.0441,32201.0
2019-08-26 14:15:00,46.8,46.88,46.78,46.81,63262.0,45.0441,45.1211,45.0248,45.0537,63262.0
2019-08-26 14:20:00,46.81,46.85,46.75,46.78,19637.0,45.0537,45.0922,44.9959,45.0248,19637.0
2019-08-26 14:25:00,46.77,46.82,46.73,46.79,14564.0,45.0152,45.0633,44.9767,45.0344,14564.0
2019-08-26 14:30:00,46.76,46.96,46.76,46.86,47559.0,45.0056,45.1981,45.0056,45.1018,47559.0
2019-08-26 14:35:00,46.82,46.93,46.82,46.93,11147.0,45.0633,45.1692,45.0633,45.1692,11147.0
2019-08-26 14:40:00,46.93,47.0,46.91,46.92,47017.0,45.1692,45.2366,45.1499,45.1596,47017.0
2019-08-26 14:45:00,46.93,46.99,46.91,46.93,30042.0,45.1692,45.2269,45.1499,45.1692,30042.0
2019-08-26 14:50:00,46.96,46.97,46.84,46.91,17404.0,45.1981,45.2077,45.0826,45.1499,17404.0
2019-08-26 14:55:00,46.91,46.97,46.83,46.97,12239.0,45.1499,45.2077,45.0729,45.2077,12239.0
2019-08-26 15:00:00,46.95,47.19,46.95,47.04,63728.0,45.1884,45.4194,45.1884,45.275,63728.0
2019-08-26 15:05:00,47.03,47.04,46.86,46.92,36379.0,45.2654,45.275,45.1018,45.1596,36379.0
2019-08-26 15:10:00,46.9,47.03,46.9,47.02,10683.0,45.1403,45.2654,45.1403,45.2558,10683.0
2019-08-26 15:15:00,47.02,47.16,46.98,47.08,31852.0,45.2558,45.3905,45.2173,45.3135,31852.0
2019-08-26 15:20:00,47.1,47.1,47.02,47.06,21470.0,45.3328,45.3328,45.2558,45.2943,21470.0
2019-08-26 15:25:00,47.06,47.08,46.99,47.0,30446.0,45.2943,45.3135,45.2269,45.2366,30446.0
2019-08-26 15:30:00,47.0,47.15,46.99,47.03,83617.0,45.2366,45.3809,45.2269,45.2654,83617.0
2019-08-26 15:35:00,47.03,47.06,46.9,46.95,28615.0,45.2654,45.2943,45.1403,45.1884,28615.0
2019-08-26 15:40:00,46.93,46.95,46.86,46.86,26829.0,45.1692,45.1884,45.1018,45.1018,26829.0
2019-08-26 15:45:00,46.86,46.96,46.84,46.88,38554.0,45.1018,45.1981,45.0826,45.1211,38554.0
2019-08-26 15:50:00,46.9,47.16,46.9,47.16,80217.0,45.1403,45.3905,45.1403,45.3905,80217.0
2019-08-26 15:55:00,47.18,47.46,47.13,47.45,183642.0,45.4098,45.6793,45.3617,45.6697,183642.0
2019-08-27 09:30:00,48.24,48.24,48.07,48.16,117382.0,46.43,46.43,46.2664,46.353,117382.0
2019-08-27 09:35:00,48.18,48.3,48.18,48.2,59765.0,46.3723,46.4878,46.3723,46.3915,59765.0
2019-08-27 09:40:00,48.19,48.22,48.05,48.06,74122.0,46.3819,46.4108,46.2472,46.2568,74122.0
2019-08-27 09:45:00,48.1,48.42,48.09,48.31,118117.0,46.2953,46.6033,46.2857,46.4974,118117.0
2019-08-27 09:50:00,48.27,48.29,47.97,48.1,69953.0,46.4589,46.4781,46.1702,46.2953,69953.0
2019-08-27 09:55:00,48.11,48.18,48.03,48.14,29749.0,46.3049,46.3723,46.2279,46.3338,29749.0
2019-08-27 10:00:00,48.12,48.21,48.03,48.06,44043.0,46.3145,46.4012,46.2279,46.2568,44043.0
2019-08-27 10:05:00,48.09,48.16,48.0,48.02,50008.0,46.2857,46.353,46.199,46.2183,50008.0
2019-08-27 10:10:00,48.05,48.07,47.9,47.93,31070.0,46.2472,46.2664,46.1028,46.1317,31070.0
2019-08-27 10:15:00,47.95,48.01,47.95,47.98,25765.0,46.1509,46.2087,46.1509,46.1798,25765.0
2019-08-27 10:20:00,48.04,48.12,47.81,47.86,71877.0,46.2375,46.3145,46.0162,46.0643,71877.0
2019-08-27 10:25:00,47.83,47.93,47.83,47.85,28758.0,46.0354,46.1317,46.0354,46.0547,28758.0
2019-08-27 10:30:00,47.82,47.96,47.82,47.96,24720.0,46.0258,46.1605,46.0258,46.1605,24720.0
2019-08-27 10:35:00,47.93,47.98,47.87,47.9,35000.0,46.1317,46.1798,46.0739,46.1028,35000.0
2019-08-27 10:40:00,47.91,47.97,47.83,47.96,18663.0,46.1124,46.1702,46.0354,46.1605,18663.0
2019-08-27 10:45:00,47.96,48.0,47.77,47.77,32007.0,46.1605,46.199,45.9777,45.9777,32007.0
2019-08-27 10:50:00,47.76,47.82,47.73,47.75,25037.0,45.968,46.0258,45.9392,45.9584,25037.0
2019-08-27 10:55:00,47.75,47.82,47.62,47.62,37576.0,45.9584,46.0258,45.8333,45.8333,37576.0
2019-08-27 11:00:00,47.65,47.77,47.64,47.73,57344.0,45.8622,45.9777,45.8525,45.9392,57344.0
2019-08-27 11:05:00,47.72,47.73,47.57,47.58,35957.0,45.9295,45.9392,45.7852,45.7948,35957.0
2019-08-27 11:10:00,47.58,47.58,47.5,47.53,50632.0,45.7948,45.7948,45.7178,45.7467,50632.0
2019-08-27 11:15:00,47.55,47.56,47.19,47.21,122392.0,45.7659,45.7755,45.4194,45.4387,122392.0
2019-08-27 11:20:00,47.21,47.33,47.12,47.28,94070.0,45.4387,45.5542,45.352,45.506,94070.0
2019-08-27 11:25:00,47.29,47.34,47.22,47.25,99160.0,45.5157,45.5638,45.4483,45.4772,99160.0
2019-08-27 11:30:00,47.22,47.44,47.21,47.4,38119.0,45.4483,45.66,45.4387,45.6215,38119.0
2019-08-27 11:35:00,47.4,47.48,47.38,47.46,22375.0,45.6215,45.6985,45.6023,45.6793,22375.0
2019-08-27 11:40:00,47.44,47.48,47.34,47.42,69463.0,45.66,45.6985,45.5638,45.6408,69463.0
2019-08-27 11:45:00,47.44,47.49,47.35,47.49,21494.0,45.66,45.7082,45.5734,45.7082,21494.0
2019-08-27 11:50:00,47.49,47.49,47.4,47.43,21045.0,45.7082,45.7082,45.6215,45.6504,21045.0
2019-08-27 11:55:00,47.38,47.38,47.16,47.19,34235.0,45.6023,45.6023,45.3905,45.4194,34235.0
2019-08-27 12:00:00,47.17,47.31,47.0,47.01,77457.0,45.4002,45.5349,45.2366,45.2462,77457.0
2019-08-27 12:05:00,47.01,47.1,46.96,47.05,55422.0,45.2462,45.3328,45.1981,45.2847,55422.0
2019-08-27 12:10:00,47.05,47.12,47.01,47.03,12309.0,45.2847,45.352,45.2462,45.2654,12309.0
2019-08-27 12:15:00,47.08,47.11,46.96,47.05,16457.0,45.3135,45.3424,45.1981,45.2847,16457.0
2019-08-27 12:20:00,47.02,47.13,46.99,47.09,17950.0,45.2558,45.3617,45.2269,45.3232,17950.0
2019-08-27 12:25:00,47.13,47.16,47.09,47.11,17946.0,45.3617,45.3905,45.3232,45.3424,17946.0
2019-08-27 12:30:00,47.06,47.16,46.8,46.81,53377.0,45.2943,45.3905,45.0441,45.0537,53377.0
2019-08-27 12:35:00,46.82,46.89,46.71,46.73,32932.0,45.0633,45.1307,44.9574,44.9767,32932.0
2019-08-27 12:40:00,46.71,46.79,46.66,46.78,82013.0,44.9574,45.0344,44.9093,45.0248,82013.0
2019-08-27 12:45:00,46.79,46.88,46.77,46.87,51511.0,45.0344,45.1211,45.0152,45.1114,51511.0
2019-08-27 12:50:00,46.83,46.83,46.53,46.61,38557.0,45.0729,45.0729,44.7842,44.8612,38557.0
2019-08-27 12:55:00,46.62,46.68,46.58,46.58,51045.0,44.8708,44.9286,44.8323,44.8323,51045.0
2019-08-27 13:00:00,46.56,46.73,46.5,46.68,35613.0,44.8131,44.9767,44.7553,44.9286,35613.0
2019-08-27 13:05:00,46.61,46.79,46.59,46.74,19737.0,44.8612,45.0344,44.8419,44.9863,19737.0
2019-08-27 13:10:00,46.73,46.75,46.64,46.66,15250.0,44.9767,44.9959,44.8901,44.9093,15250.0
2019-08-27 13:15:00,46.64,46.67,46.52,46.65,62648.0,44.8901,44.9189,44.7746,44.8997,62648.0
2019-08-27 13:20:00,46.64,46.77,46.64,46.75,19773.0,44.8901,45.0152,44.8901,44.9959,19773.0
2019-08-27 13:25:00,46.77,46.89,46.77,46.88,26675.0,45.0152,45.1307,45.0152,45.1211,26675.0
2019-08-27 13:30:00,46.9,46.9,46.79,46.86,30339.0,45.1403,45.1403,45.0344,45.1018,30339.0
2019-08-27 13:35:00,46.88,47.29,46.88,47.1,74735.0,45.1211,45.5157,45.1211,45.3328,74735.0
2019-08-27 13:40:00,47.13,47.23,47.12,47.21,52128.0,45.3617,45.4579,45.352,45.4387,52128.0
2019-08-27 13:45:00,47.2,47.23,47.15,47.19,16835.0,45.429,45.4579,45.3809,45.4194,16835.0
2019-08-27 13:50:00,47.19,47.19,47.1,47.1,13121.0,45.4194,45.4194,45.3328,45.3328,13121.0
2019-08-27 13:55:00,47.1,47.19,47.08,47.19,19675.0,45.3328,45.4194,45.3135,45.4194,19675.0
2019-08-27 14:00:00,47.18,47.29,47.12,47.13,36471.0,45.4098,45.5157,45.352,45.3617,36471.0
2019-08-27 14:05:00,47.16,47.17,47.02,47.03,21658.0,45.3905,45.4002,45.2558,45.2654,21658.0
2019-08-27 14:10:00,47.02,47.08,46.86,46.91,39878.0,45.2558,45.3135,45.1018,45.1499,39878.0
2019-08-27 14:15:00,46.89,46.96,46.87,46.96,15060.0,45.1307,45.1981,45.1114,45.1981,15060.0
2019-08-27 14:20:00,46.97,47.07,46.96,47.02,11343.0,45.2077,45.3039,45.1981,45.2558,11343.0
2019-08-27 14:25:00,47.04,47.04,46.9,46.95,19018.0,45.275,45.275,45.1403,45.1884,19018.0
2019-08-27 14:30:00,46.93,46.93,46.85,46.92,7303.0,45.1692,45.1692,45.0922,45.1596,7303.0
2019-08-27 14:35:00,46.93,46.94,46.89,46.94,10399.0,45.1692,45.1788,45.1307,45.1788,10399.0
2019-08-27 14:40:00,46.97,47.05,46.86,47.0,41801.0,45.2077,45.2847,45.1018,45.2366,41801.0
2019-08-27 14:45:00,46.98,47.11,46.92,47.08,25419.0,45.2173,45.3424,45.1596,45.3135,25419.0
2019-08-27 14:50:00,47.09,47.35,47.08,47.34,42979.0,45.3232,45.5734,45.3135,45.5638,42979.0
2019-08-27 14:55:00,47.27,47.35,47.24,47.28,64188.0,45.4964,45.5734,45.4675,45.506,64188.0
2019-08-27 15:00:00,47.28,47.52,47.27,47.48,131113.0,45.506,45.737,45.4964,45.6985,131113.0
2019-08-27 15:05:00,47.52,47.54,47.39,47.39,44087.0,45.737,45.7563,45.6119,45.6119,44087.0
2019-08-27 15:10:00,47.38,47.39,47.13,47.2,54540.0,45.6023,45.6119,45.3617,45.429,54540.0
2019-08-27 15:15:00,47.24,47.24,47.13,47.19,14921.0,45.4675,45.4675,45.3617,45.4194,14921.0
2019-08-27 15:20:00,47.17,47.17,46.99,47.07,34838.0,45.4002,45.4002,45.2269,45.3039,34838.0
2019-08-27 15:25:00,47.07,47.11,46.99,47.0,25066.0,45.3039,45.3424,45.2269,45.2366,25066.0
2019-08-27 15:30:00,46.99,47.03,46.89,46.95,27124.0,45.2269,45.2654,45.1307,45.1884,27124.0
2019-08-27 15:35:00,46.95,47.12,46.89,47.08,36647.0,45.1884,45.352,45.1307,45.3135,36647.0
2019-08-27 15:40:00,47.09,47.22,47.04,47.07,45354.0,45.3232,45.4483,45.275,45.3039,45354.0
2019-08-27 15:45:00,47.06,47.27,47.06,47.22,41496.0,45.2943,45.4964,45.2943,45.4483,41496.0
2019-08-27 15:50:00,47.23,47.23,46.86,46.99,92132.0,45.4579,45.4579,45.1018,45.2269,92132.0
2019-08-27 15:55:00,46.98,47.12,46.88,46.89,214669.0,45.2173,45.352,45.1211,45.1307,214669.0
2019-08-28 09:30:00,46.52,46.7,46.23,46.28,164238.0,44.7746,44.9478,44.4954,44.5436,164238.0
2019-08-28 09:35:00,46.26,46.46,46.12,46.36,192137.0,44.5243,44.7168,44.3896,44.6206,192137.0
2019-08-28 09:40:00,46.37,46.67,46.25,46.6,37445.0,44.6302,44.9189,44.5147,44.8516,37445.0
2019-08-28 09:45:00,46.63,46.73,46.47,46.67,66225.0,44.8804,44.9767,44.7264,44.9189,66225.0
2019-08-28 09:50:00,46.7,46.92,46.66,46.88,33430.0,44.9478,45.1596,44.9093,45.1211,33430.0
2019-08-28 09:55:00,46.86,47.05,46.86,47.02,41725.0,45.1018,45.2847,45.1018,45.2558,41725.0
2019-08-28 10:00:00,47.06,47.16,46.94,47.02,41628.0,45.2943,45.3905,45.1788,45.2558,41628.0
2019-08-28 10:05:00,47.02,47.27,47.02,47.22,39533.0,45.2558,45.4964,45.2558,45.4483,39533.0
2019-08-28 10:10:00,47.25,47.26,47.05,47.08,21466.0,45.4772,45.4868,45.2847,45.3135,21466.0
2019-08-28 10:15:00,47.05,47.14,46.97,46.98,13062.0,45.2847,45.3713,45.2077,45.2173,13062.0
2019-08-28 10:20:00,46.97,47.01,46.93,46.99,19700.0,45.2077,45.2462,45.1692,45.2269,19700.0
2019-08-28 10:25:00,47.0,47.09,46.92,47.0,39581.0,45.2366,45.3232,45.1596,45.2366,39581.0
2019-08-28 10:30:00,47.01,47.23,47.01,47.11,54746.0,45.2462,45.4579,45.2462,45.3424,54746.0
2019-08-28 10:35:00,47.09,47.28,47.09,47.2,89053.0,45.3232,45.506,45.3232,45.429,89053.0
2019-08-28 10:40:00,47.19,47.55,47.17,47.45,79839.0,45.4194,45.7659,45.4002,45.6697,79839.0
2019-08-28 10:45:00,47.46,47.46,47.36,47.41,47339.0,45.6793,45.6793,45.583,45.6312,47339.0
2019-08-28 10:50:00,47.42,47.55,47.4,47.54,20958.0,45.6408,45.7659,45.6215,45.7563,20958.0
2019-08-28 10:55:00,47.52,47.53,47.42,47.42,26536.0,45.737,45.7467,45.6408,45.6408,26536.0
2019-08-28 11:00:00,47.44,47.44,47.28,47.31,23314.0,45.66,45.66,45.506,45.5349,23314.0
2019-08-28 11:05:00,47.33,47.37,47.24,47.34,24273.0,45.5542,45.5927,45.4675,45.5638,24273.0
2019-08-28 11:10:00,47.37,47.38,47.25,47.33,14400.0,45.5927,45.6023,45.4772,45.5542,14400.0
2019-08-28 11:15:00,47.36,47.45,47.31,47.36,35034.0,45.583,45.6697,45.5349,45.583,35034.0
2019-08-28 11:20:00,47.37,47.69,47.35,47.57,71703.0,45.5927,45.9007,45.5734,45.7852,71703.0
2019-08-28 11:25:00,47.59,47.76,47.57,47.71,35650.0,45.8044,45.968,45.7852,45.9199,35650.0
2019-08-28 11:30:00,47.75,47.78,47.64,47.65,25108.0,45.9584,45.9873,45.8525,45.8622,25108.0
2019-08-28 11:35:00,47.64,47.73,47.62,47.69,27696.0,45.8525,45.9392,45.8333,45.9007,27696.0
2019-08-28 11:40:00,47.68,47.8,47.68,47.77,18853.0,45.891,46.0065,45.891,45.9777,18853.0
2019-08-28 11:45:00,47.78,47.85,47.73,47.76,21336.0,45.9873,46.0547,45.9392,45.968,21336.0
2019-08-28 11:50:00,47.79,47.86,47.75,47.85,22297.0,45.9969,46.0643,45.9584,46.0547,22297.0
2019-08-28 11:55:00,47.85,47.86,47.69,47.69,25773.0,46.0547,46.0643,45.9007,45.9007,25773.0
2019-08-28 12:00:00,47.71,47.72,47.67,47.71,11530.0,45.9199,45.9295,45.8814,45.9199,11530.0
2019-08-28 12:05:00,47.71,47.73,47.7,47.7,1947.0,45.9199,45.9392,45.9103,45.9103,1947.0
2019-08-28 12:10:00,47.7,47.72,47.62,47.64,8248.0,45.9103,45.9295,45.8333,45.8525,8248.0
2019-08-28 12:15:00,47.68,47.8,47.66,47.8,14823.0,45.891,46.0065,45.8718,46.0065,14823.0
2019-08-28 12:20:00,47.8,47.82,47.74,47.75,56175.0,46.0065,46.0258,45.9488,45.9584,56175.0
2019-08-28 12:25:00,47.76,47.76,47.63,47.63,59389.0,45.968,45.968,45.8429,45.8429,59389.0
2019-08-28 12:30:00,47.68,47.71,47.66,47.69,4960.0,45.891,45.9199,45.8718,45.9007,4960.0
2019-08-28 12:35:00,47.71,47.71,47.56,47.58,15518.0,45.9199,45.9199,45.7755,45.7948,15518.0
2019-08-28 12:40:00,47.57,47.6,47.56,47.57,4000.0,45.7852,45.814,45.7755,45.7852,4000.0
2019-08-28 12:45:00,47.55,47.63,47.54,47.6,6871.0,45.7659,45.8429,45.7563,45.814,6871.0
2019-08-28 12:50:00,47.6,47.75,47.59,47.75,20472.0,45.814,45.9584,45.8044,45.9584,20472.0
2019-08-28 12:55:00,47.72,47.81,47.71,47.81,9040.0,45.9295,46.0162,45.9199,46.0162,9040.0
2019-08-28 13:00:00,47.82,47.82,47.68,47.74,6987.0,46.0258,46.0258,45.891,45.9488,6987.0
2019-08-28 13:05:00,47.69,47.74,47.65,47.68,5387.0,45.9007,45.9488,45.8622,45.891,5387.0
2019-08-28 13:10:00,47.68,47.68,47.46,47.49,58033.0,45.891,45.891,45.6793,45.7082,58033.0
2019-08-28 13:15:00,47.49,47.61,47.49,47.59,14485.0,45.7082,45.8237,45.7082,45.8044,14485.0
2019-08-28 13:20:00,47.6,47.68,47.6,47.61,12164.0,45.814,45.891,45.814,45.8237,12164.0
2019-08-28 13:25:00,47.64,47.68,47.64,47.66,7640.0,45.8525,45.891,45.8525,45.8718,7640.0
2019-08-28 13:30:00,47.67,47.73,47.6,47.72,21216.0,45.8814,45.9392,45.814,45.9295,21216.0
2019-08-28 13:35:00,47.73,47.79,47.71,47.77,28827.0,45.9392,45.9969,45.9199,45.9777,28827.0
2019-08-28 13:40:00,47.78,47.78,47.73,47.75,14198.0,45.9873,45.9873,45.9392,45.9584,14198.0
2019-08-28 13:45:00,47.73,47.82,47.7,47.79,14566.0,45.9392,46.0258,45.9103,45.9969,14566.0
2019-08-28 13:50:00,47.81,47.81,47.69,47.7,4616.0,46.0162,46.0162,45.9007,45.9103,4616.0
2019-08-28 13:55:00,47.74,47.76,47.66,47.7,18885.0,45.9488,45.968,45.8718,45.9103,18885.0
2019-08-28 14:00:00,47.69,47.77,47.69,47.71,11899.0,45.9007,45.9777,45.9007,45.9199,11899.0
2019-08-28 14:05:00,47.69,47.73,47.68,47.71,4441.0,45.9007,45.9392,45.891,45.9199,4441.0
2019-08-28 14:10:00,47.7,47.74,47.67,47.7,7825.0,45.9103,45.9488,45.8814,45.9103,7825.0
2019-08-28 14:15:00,47.66,47.74,47.66,47.73,8787.0,45.8718,45.9488,45.8718,45.9392,8787.0
2019-08-28 14:20:00,47.73,47.75,47.68,47.72,2150.0,45.9392,45.9584,45.891,45.9295,2150.0
2019-08-28 14:25:00,47.75,47.76,47.7,47.73,4570.0,45.9584,45.968,45.9103,45.9392,4570.0
2019-08-28 14:30:00,47.74,47.86,47.71,47.86,14449.0,45.9488,46.0643,45.9199,46.0643,14449.0
2019-08-28 14:35:00,47.84,47.87,47.8,47.83,19886.0,46.045,46.0739,46.0065,46.0354,19886.0
2019-08-28 14:40:00,47.83,47.84,47.75,47.78,12503.0,46.0354,46.045,45.9584,45.9873,12503.0
2019-08-28 14:45:00,47.8,47.94,47.79,47.9,114597.0,46.0065,46.1413,45.9969,46.1028,114597.0
2019-08-28 14:50:00,47.91,47.95,47.9,47.93,19688.0,46.1124,46.1509,46.1028,46.1317,19688.0
2019-08-28 14:55:00,47.9,47.93,47.87,47.92,10939.0,46.1028,46.1317,46.0739,46.122,10939.0
2019-08-28 15:00:00,47.9,47.9,47.84,47.88,13652.0,46.1028,46.1028,46.045,46.0835,13652.0
2019-08-28 15:05:00,47.87,47.89,47.85,47.88,3530.0,46.0739,46.0932,46.0547,46.0835,3530.0
2019-08-28 15:10:00,47.9,47.91,47.81,47.86,11214.0,46.1028,46.1124,46.0162,46.0643,11214.0
2019-08-28 15:15:00,47.9,47.98,47.8,47.97,34957.0,46.1028,46.1798,46.0065,46.1702,34957.0
2019-08-28 15:20:00,47.95,47.95,47.73,47.78,43430.0,46.1509,46.1509,45.9392,45.9873,43430.0
2019-08-28 15:25:00,47.75,47.77,47.72,47.73,15056.0,45.9584,45.9777,45.9295,45.9392,15056.0
2019-08-28 15:30:00,47.71,47.72,47.6,47.68,24759.0,45.9199,45.9295,45.814,45.891,24759.0
2019-08-28 15:35:00,47.67,47.8,47.66,47.76,33585.0,45.8814,46.0065,45.8718,45.968,33585.0
2019-08-28 15:40:00,47.74,47.8,47.71,47.76,24883.0,45.9488,46.0065,45.9199,45.968,24883.0
2019-08-28 15:45:00,47.76,47.86,47.76,47.83,33461.0,45.968,46.0643,45.968,46.0354,33461.0
2019-08-28 15:50:00,47.82,47.87,47.73,47.83,37456.0,46.0258,46.0739,45.9392,46.0354,37456.0
2019-08-28 15:55:00,47.84,47.91,47.78,47.89,103033.0,46.045,46.1124,45.9873,46.0932,103033.0
2019-08-29 09:30:00,49.33,49.65,49.28,49.6,325815.0,47.4791,47.7871,47.431,47.739,325815.0
2019-08-29 09:35:00,49.63,49.67,49.41,49.5,133297.0,47.7679,47.8064,47.5561,47.6428,133297.0
2019-08-29 09:40:00,49.5,49.54,49.3,49.41,102578.0,47.6428,47.6812,47.4503,47.5561,102578.0
2019-08-29 09:45:00,49.42,49.6,49.42,49.57,98068.0,47.5658,47.739,47.5658,47.7101,98068.0
2019-08-29 09:50:00,49.58,49.73,49.53,49.69,53621.0,47.7197,47.8641,47.6716,47.8256,53621.0
2019-08-29 09:55:00,49.68,49.68,49.55,49.6,82659.0,47.816,47.816,47.6909,47.739,82659.0
2019-08-29 10:00:00,49.59,49.61,49.39,49.41,115049.0,47.7294,47.7486,47.5369,47.5561,115049.0
2019-08-29 10:05:00,49.43,49.49,49.42,49.49,28908.0,47.5754,47.6331,47.5658,47.6331,28908.0
2019-08-29 10:10:00,49.47,49.48,49.22,49.33,82410.0,47.6139,47.6235,47.3733,47.4791,82410.0
2019-08-29 10:15:00,49.34,49.37,49.27,49.35,19385.0,47.4888,47.5176,47.4214,47.4984,19385.0
2019-08-29 10:20:00,49.36,49.46,49.31,49.42,56650.0,47.508,47.6043,47.4599,47.5658,56650.0
2019-08-29 10:25:00,49.39,49.45,49.38,49.45,22339.0,47.5369,47.5946,47.5273,47.5946,22339.0
2019-08-29 10:30:00,49.44,49.44,49.32,49.42,14885.0,47.585,47.585,47.4695,47.5658,14885.0
2019-08-29 10:35:00,49.43,49.43,48.74,49.03,204842.0,47.5754,47.5754,46.9113,47.1904,204842.0
2019-08-29 10:40:00,49.03,49.25,49.01,49.12,75764.0,47.1904,47.4021,47.1711,47.277,75764.0
2019-08-29 10:45:00,49.11,49.15,48.92,49.01,34764.0,47.2674,47.3059,47.0845,47.1711,34764.0
2019-08-29 10:50:00,49.0,49.16,49.0,49.16,41612.0,47.1615,47.3155,47.1615,47.3155,41612.0
2019-08-29 10:55:00,49.15,49.3,49.12,49.3,39297.0,47.3059,47.4503,47.277,47.4503,39297.0
2019-08-29 11:00:00,49.31,49.31,49.22,49.25,23668.0,47.4599,47.4599,47.3733,47.4021,23668.0
2019-08-29 11:05:00,49.28,49.37,49.26,49.31,24399.0,47.431,47.5176,47.4118,47.4599,24399.0
2019-08-29 11:10:00,49.31,49.47,49.3,49.44,26396.0,47.4599,47.6139,47.4503,47.585,26396.0
2019-08-29 11:15:00,49.43,49.44,49.37,49.44,18046.0,47.5754,47.585,47.5176,47.585,18046.0
2019-08-29 11:20:00,49.46,49.55,49.39,49.53,27546.0,47.6043,47.6909,47.5369,47.6716,27546.0
2019-08-29 11:25:00,49.55,49.57,49.51,49.52,37243.0,47.6909,47.7101,47.6524,47.662,37243.0
2019-08-29 11:30:00,49.53,49.64,49.51,49.6,40902.0,47.6716,47.7775,47.6524,47.739,40902.0
2019-08-29 11:35:00,49.62,49.71,49.62,49.65,107907.0,47.7582,47.8449,47.7582,47.7871,107907.0
2019-08-29 11:40:00,49.64,49.7,49.63,49.69,36751.0,47.7775,47.8352,47.7679,47.8256,36751.0
2019-08-29 11:45:00,49.69,49.79,49.69,49.78,33858.0,47.8256,47.9219,47.8256,47.9122,33858.0
2019-08-29 11:50:00,49.79,49.79,49.7,49.74,23658.0,47.9219,47.9219,47.8352,47.8737,23658.0
2019-08-29 11:55:00,49.73,49.75,49.64,49.69,26821.0,47.8641,47.8834,47.7775,47.8256,26821.0
2019-08-29 12:00:00,49.7,49.71,49.6,49.71,22311.0,47.8352,47.8449,47.739,47.8449,22311.0
2019-08-29 12:05:00,49.68,49.7,49.65,49.66,9740.0,47.816,47.8352,47.7871,47.7967,9740.0
2019-08-29 12:10:00,49.67,49.75,49.67,49.73,22367.0,47.8064,47.8834,47.8064,47.8641,22367.0
2019-08-29 12:15:00,49.72,49.77,49.72,49.77,5876.0,47.8545,47.9026,47.8545,47.9026,5876.0
2019-08-29 12:20:00,49.77,49.79,49.75,49.79,11023.0,47.9026,47.9219,47.8834,47.9219,11023.0
2019-08-29 12:25:00,49.79,49.79,49.71,49.72,30980.0,47.9219,47.9219,47.8449,47.8545,30980.0
2019-08-29 12:30:00,49.71,49.8,49.68,49.78,13148.0,47.8449,47.9315,47.816,47.9122,13148.0
2019-08-29 12:35:00,49.79,49.88,49.78,49.86,42679.0,47.9219,48.0085,47.9122,47.9892,42679.0
2019-08-29 12:40:00,49.86,49.87,49.8,49.81,20063.0,47.9892,47.9989,47.9315,47.9411,20063.0
2019-08-29 12:45:00,49.8,49.83,49.76,49.81,19541.0,47.9315,47.9604,47.893,47.9411,19541.0
2019-08-29 12:50:00,49.79,49.82,49.71,49.81,11593.0,47.9219,47.9507,47.8449,47.9411,11593.0
2019-08-29 12:55:00,49.79,49.83,49.78,49.78,9321.0,47.9219,47.9604,47.9122,47.9122,9321.0
2019-08-29 13:00:00,49.79,49.84,49.78,49.83,3362.0,47.9219,47.97,47.9122,47.9604,3362.0
2019-08-29 13:05:00,49.83,49.83,49.77,49.77,4284.0,47.9604,47.9604,47.9026,47.9026,4284.0
2019-08-29 13:10:00,49.76,49.81,49.75,49.79,11440.0,47.893,47.9411,47.8834,47.9219,11440.0
2019-08-29 13:15:00,49.78,49.82,49.76,49.82,5560.0,47.9122,47.9507,47.893,47.9507,5560.0
2019-08-29 13:20:00,49.83,49.84,49.78,49.81,17331.0,47.9604,47.97,47.9122,47.9411,17331.0
2019-08-29 13:25:00,49.78,49.8,49.74,49.75,21169.0,47.9122,47.9315,47.8737,47.8834,21169.0
2019-08-29 13:30:00,49.74,49.76,49.67,49.69,9709.0,47.8737,47.893,47.8064,47.8256,9709.0
2019-08-29 13:35:00,49.69,49.86,49.69,49.86,14464.0,47.8256,47.9892,47.8256,47.9892,14464.0
2019-08-29 13:40:00,49.86,49.9,49.84,49.85,20438.0,47.9892,48.0277,47.97,47.9796,20438.0
2019-08-29 13:45:00,49.87,49.88,49.85,49.86,8130.0,47.9989,48.0085,47.9796,47.9892,8130.0
2019-08-29 13:50:00,49.86,49.93,49.86,49.93,18462.0,47.9892,48.0566,47.9892,48.0566,18462.0
2019-08-29 13:55:00,49.93,49.93,49.85,49.87,16987.0,48.0566,48.0566,47.9796,47.9989,16987.0
2019-08-29 14:00:00,49.9,49.98,49.9,49.95,18010.0,48.0277,48.1047,48.0277,48.0759,18010.0
2019-08-29 14:05:00,49.96,49.99,49.91,49.97,22326.0,48.0855,48.1144,48.0374,48.0951,22326.0
2019-08-29 14:10:00,49.96,49.99,49.96,49.99,14264.0,48.0855,48.1144,48.0855,48.1144,14264.0
2019-08-29 14:15:00,49.98,49.99,49.72,49.79,74519.0,48.1047,48.1144,47.8545,47.9219,74519.0
2019-08-29 14:20:00,49.77,49.84,49.74,49.8,17609.0,47.9026,47.97,47.8737,47.9315,17609.0
2019-08-29 14:25:00,49.81,49.88,49.8,49.86,5573.0,47.9411,48.0085,47.9315,47.9892,5573.0
2019-08-29 14:30:00,49.86,49.91,49.86,49.88,11241.0,47.9892,48.0374,47.9892,48.0085,11241.0
2019-08-29 14:35:00,49.89,49.89,49.83,49.88,6600.0,48.0181,48.0181,47.9604,48.0085,6600.0
2019-08-29 14:40:00,49.86,49.91,49.8,49.81,20035.0,47.9892,48.0374,47.9315,47.9411,20035.0
2019-08-29 14:45:00,49.83,49.84,49.78,49.8,9150.0,47.9604,47.97,47.9122,47.9315,9150.0
2019-08-29 14:50:00,49.76,49.78,49.74,49.77,11066.0,47.893,47.9122,47.8737,47.9026,11066.0
2019-08-29 14:55:00,49.76,49.79,49.75,49.75,29166.0,47.893,47.9219,47.8834,47.8834,29166.0
2019-08-29 15:00:00,49.76,49.76,49.69,49.74,21055.0,47.893,47.893,47.8256,47.8737,21055.0
2019-08-29 15:05:00,49.73,49.76,49.63,49.69,14109.0,47.8641,47.893,47.7679,47.8256,14109.0
2019-08-29 15:10:00,49.69,49.74,49.68,49.73,9990.0,47.8256,47.8737,47.816,47.8641,9990.0
2019-08-29 15:15:00,49.7,49.76,49.68,49.76,6301.0,47.8352,47.893,47.816,47.893,6301.0
2019-08-29 15:20:00,49.75,49.76,49.61,49.65,17683.0,47.8834,47.893,47.7486,47.7871,17683.0
2019-08-29 15:25:00,49.64,49.66,49.54,49.57,18607.0,47.7775,47.7967,47.6812,47.7101,18607.0
2019-08-29 15:30:00,49.58,49.67,49.57,49.62,39055.0,47.7197,47.8064,47.7101,47.7582,39055.0
2019-08-29 15:35:00,49.62,49.72,49.61,49.72,30097.0,47.7582,47.8545,47.7486,47.8545,30097.0
2019-08-29 15:40:00,49.72,49.72,49.68,49.68,12131.0,47.8545,47.8545,47.816,47.816,12131.0
2019-08-29 15:45:00,49.67,49.81,49.66,49.76,31964.0,47.8064,47.9411,47.7967,47.893,31964.0
2019-08-29 15:50:00,49.76,49.83,49.64,49.66,57518.0,47.893,47.9604,47.7775,47.7967,57518.0
2019-08-29 15:55:00,49.68,49.73,49.57,49.7,127606.0,47.816,47.8641,47.7101,47.8352,127606.0
2019-08-30 09:30:00,50.51,50.53,50.37,50.43,141260.0,48.6149,48.6341,48.4801,48.5379,141260.0
2019-08-30 09:35:00,50.42,50.46,50.33,50.39,31476.0,48.5282,48.5667,48.4416,48.4994,31476.0
2019-08-30 09:40:00,50.39,50.42,50.2,50.22,70836.0,48.4994,48.5282,48.3165,48.3357,70836.0
2019-08-30 09:45:00,50.22,50.29,50.19,50.26,48301.0,48.3357,48.4031,48.3069,48.3742,48301.0
2019-08-30 09:50:00,50.23,50.35,50.18,50.34,68662.0,48.3454,48.4609,48.2972,48.4512,68662.0
2019-08-30 09:55:00,50.33,50.33,50.15,50.25,49479.0,48.4416,48.4416,48.2684,48.3646,49479.0
2019-08-30 10:00:00,50.2,50.46,50.2,50.42,95209.0,48.3165,48.5667,48.3165,48.5282,95209.0
2019-08-30 10:05:00,50.42,50.49,50.34,50.46,35680.0,48.5282,48.5956,48.4512,48.5667,35680.0
2019-08-30 10:10:00,50.46,50.46,50.24,50.24,31826.0,48.5667,48.5667,48.355,48.355,31826.0
2019-08-30 10:15:00,50.24,50.31,50.2,50.24,22957.0,48.355,48.4224,48.3165,48.355,22957.0
2019-08-30 10:20:00,50.25,50.25,50.05,50.14,61268.0,48.3646,48.3646,48.1721,48.2587,61268.0
2019-08-30 10:25:00,50.12,50.18,50.04,50.13,16187.0,48.2395,48.2972,48.1625,48.2491,16187.0
2019-08-30 10:30:00,50.13,50.27,50.12,50.18,23360.0,48.2491,48.3839,48.2395,48.2972,23360.0
2019-08-30 10:35:00,50.16,50.21,50.09,50.15,29981.0,48.278,48.3261,48.2106,48.2684,29981.0
2019-08-30 10:40:00,50.17,50.19,50.07,50.12,8763.0,48.2876,48.3069,48.1914,48.2395,8763.0
2019-08-30 10:45:00,50.09,50.18,50.03,50.17,13815.0,48.2106,48.2972,48.1529,48.2876,13815.0
2019-08-30 10:50:00,50.16,50.17,49.98,50.05,63863.0,48.278,48.2876,48.1047,48.1721,63863.0
2019-08-30 10:55:00,50.05,50.1,49.93,49.93,54283.0,48.1721,48.2202,48.0566,48.0566,54283.0
2019-08-30 11:00:00,49.92,49.98,49.6,49.6,90907.0,48.047,48.1047,47.739,47.739,90907.0
2019-08-30 11:05:00,49.62,49.74,49.62,49.68,45588.0,47.7582,47.8737,47.7582,47.816,45588.0
2019-08-30 11:10:00,49.7,49.72,49.34,49.42,81969.0,47.8352,47.8545,47.4888,47.5658,81969.0
2019-08-30 11:15:00,49.41,49.5,49.2,49.3,75019.0,47.5561,47.6428,47.354,47.4503,75019.0
2019-08-30 11:20:00,49.28,49.33,49.17,49.18,43790.0,47.431,47.4791,47.3251,47.3348,43790.0
2019-08-30 11:25:00,49.15,49.31,49.1,49.29,89100.0,47.3059,47.4599,47.2578,47.4406,89100.0
2019-08-30 11:30:00,49.28,49.6,49.28,49.55,74616.0,47.431,47.739,47.431,47.6909,74616.0
2019-08-30 11:35:00,49.56,49.6,49.47,49.47,46549.0,47.7005,47.739,47.6139,47.6139,46549.0
2019-08-30 11:40:00,49.47,49.56,49.46,49.53,12574.0,47.6139,47.7005,47.6043,47.6716,12574.0
2019-08-30 11:45:00,49.58,49.69,49.56,49.68,26486.0,47.7197,47.8256,47.7005,47.816,26486.0
2019-08-30 11:50:00,49.7,49.7,49.6,49.6,25813.0,47.8352,47.8352,47.739,47.739,25813.0
2019-08-30 11:55:00,49.58,49.65,49.5,49.58,16025.0,47.7197,47.7871,47.6428,47.7197,16025.0
2019-08-30 12:00:00,49.63,49.63,49.51,49.58,11224.0,47.7679,47.7679,47.6524,47.7197,11224.0
2019-08-30 12:05:00,49.55,49.66,49.48,49.49,21535.0,47.6909,47.7967,47.6235,47.6331,21535.0
2019-08-30 12:10:00,49.5,49.71,49.48,49.62,27252.0,47.6428,47.8449,47.6235,47.7582,27252.0
2019-08-30 12:15:00,49.64,49.74,49.62,49.71,43021.0,47.7775,47.8737,47.7582,47.8449,43021.0
2019-08-30 12:20:00,49.7,49.76,49.67,49.68,20858.0,47.8352,47.893,47.8064,47.816,20858.0
2019-08-30 12:25:00,49.73,49.76,49.71,49.74,7815.0,47.8641,47.893,47.8449,47.8737,7815.0
2019-08-30 12:30:00,49.75,49.81,49.65,49.79,22434.0,47.8834,47.9411,47.7871,47.9219,22434.0
2019-08-30 12:35:00,49.8,49.8,49.75,49.75,10135.0,47.9315,47.9315,47.8834,47.8834,10135.0
2019-08-30 12:40:00,49.77,49.83,49.74,49.82,19165.0,47.9026,47.9604,47.8737,47.9507,19165.0
2019-08-30 12:45:00,49.81,49.81,49.75,49.77,12725.0,47.9411,47.9411,47.8834,47.9026,12725.0
2019-08-30 12:50:00,49.77,49.84,49.71,49.84,7064.0,47.9026,47.97,47.8449,47.97,7064.0
2019-08-30 12:55:00,49.83,49.9,49.82,49.84,18221.0,47.9604,48.0277,47.9507,47.97,18221.0
2019-08-30 13:00:00,49.88,49.88,49.75,49.77,9115.0,48.0085,48.0085,47.8834,47.9026,9115.0
2019-08-30 13:05:00,49.72,49.72,49.64,49.7,24174.0,47.8545,47.8545,47.7775,47.8352,24174.0
2019-08-30 13:10:00,49.69,49.7,49.66,49.67,4357.0,47.8256,47.8352,47.7967,47.8064,4357.0
2019-08-30 13:15:00,49.66,49.66,49.58,49.62,34771.0,47.7967,47.7967,47.7197,47.7582,34771.0
2019-08-30 13:20:00,49.63,49.68,49.61,49.61,5685.0,47.7679,47.816,47.7486,47.7486,5685.0
2019-08-30 13:25:00,49.64,49.7,49.64,49.69,7030.0,47.7775,47.8352,47.7775,47.8256,7030.0
2019-08-30 13:30:00,49.66,49.68,49.62,49.65,5699.0,47.7967,47.816,47.7582,47.7871,5699.0
2019-08-30 13:35:00,49.61,49.61,49.55,49.56,6935.0,47.7486,47.7486,47.6909,47.7005,6935.0
2019-08-30 13:40:00,49.54,49.55,49.48,49.48,9028.0,47.6812,47.6909,47.6235,47.6235,9028.0
2019-08-30 13:45:00,49.52,49.58,49.51,49.58,9074.0,47.662,47.7197,47.6524,47.7197,9074.0
2019-08-30 13:50:00,49.59,49.6,49.56,49.56,14776.0,47.7294,47.739,47.7005,47.7005,14776.0
2019-08-30 13:55:00,49.55,49.62,49.52,49.57,13756.0,47.6909,47.7582,47.662,47.7101,13756.0
2019-08-30 14:00:00,49.59,49.7,49.59,49.69,10233.0,47.7294,47.8352,47.7294,47.8256,10233.0
2019-08-30 14:05:00,49.69,49.71,49.63,49.71,6904.0,47.8256,47.8449,47.7679,47.8449,6904.0
2019-08-30 14:10:00,49.72,49.76,49.69,49.73,14449.0,47.8545,47.893,47.8256,47.8641,14449.0
2019-08-30 14:15:00,49.73,49.79,49.71,49.76,9676.0,47.8641,47.9219,47.8449,47.893,9676.0
2019-08-30 14:20:00,49.76,49.76,49.69,49.7,8022.0,47.893,47.893,47.8256,47.8352,8022.0
2019-08-30 14:25:00,49.71,49.74,49.71,49.73,4230.0,47.8449,47.8737,47.8449,47.8641,4230.0
2019-08-30 14:30:00,49.74,49.76,49.61,49.63,18960.0,47.8737,47.893,47.7486,47.7679,18960.0
2019-08-30 14:35:00,49.57,49.64,49.56,49.57,24868.0,47.7101,47.7775,47.7005,47.7101,24868.0
2019-08-30 14:40:00,49.56,49.61,49.44,49.6,50302.0,47.7005,47.7486,47.585,47.739,50302.0
2019-08-30 14:45:00,49.54,49.54,49.43,49.46,12258.0,47.6812,47.6812,47.5754,47.6043,12258.0
2019-08-30 14:50:00,49.49,49.51,49.4,49.44,20081.0,47.6331,47.6524,47.5465,47.585,20081.0
2019-08-30 14:55:00,49.45,49.53,49.44,49.46,11041.0,47.5946,47.6716,47.585,47.6043,11041.0
2019-08-30 15:00:00,49.5,49.55,49.31,49.41,22884.0,47.6428,47.6909,47.4599,47.5561,22884.0
2019-08-30 15:05:00,49.43,49.45,49.41,49.44,9832.0,47.5754,47.5946,47.5561,47.585,9832.0
2019-08-30 15:10:00,49.41,49.44,49.34,49.38,10018.0,47.5561,47.585,47.4888,47.5273,10018.0
2019-08-30 15:15:00,49.42,49.42,49.24,49.28,41673.0,47.5658,47.5658,47.3925,47.431,41673.0
2019-08-30 15:20:00,49.3,49.38,49.27,49.38,8351.0,47.4503,47.5273,47.4214,47.5273,8351.0
2019-08-30 15:25:00,49.38,49.61,49.38,49.54,18054.0,47.5273,47.7486,47.5273,47.6812,18054.0
2019-08-30 15:30:00,49.58,49.68,49.53,49.63,45896.0,47.7197,47.816,47.6716,47.7679,45896.0
2019-08-30 15:35:00,49.66,49.66,49.56,49.57,22320.0,47.7967,47.7967,47.7005,47.7101,22320.0
2019-08-30 15:40:00,49.59,49.64,49.48,49.53,23380.0,47.7294,47.7775,47.6235,47.6716,23380.0
2019-08-30 15:45:00,49.55,49.63,49.53,49.57,50065.0,47.6909,47.7679,47.6716,47.7101,50065.0
2019-08-30 15:50:00,49.6,49.7,49.59,49.67,105117.0,47.739,47.8352,47.7294,47.8064,105117.0
2019-08-30 15:55:00,49.66,49.93,49.59,49.63,203755.0,47.7967,48.0566,47.7294,47.7679,203755.0
2019-09-03 09:30:00,48.66,48.77,48.51,48.7,138833.0,46.8343,46.9401,46.6899,46.8728,138833.0
2019-09-03 09:35:00,48.75,48.91,48.69,48.84,94690.0,46.9209,47.0749,46.8631,47.0075,94690.0
2019-09-03 09:40:00,48.87,48.95,48.72,48.91,32262.0,47.0364,47.1134,46.892,47.0749,32262.0
2019-09-03 09:45:00,48.93,49.02,48.69,48.82,64404.0,47.0941,47.1808,46.8631,46.9883,64404.0
2019-09-03 09:50:00,48.84,49.15,48.84,49.11,52795.0,47.0075,47.3059,47.0075,47.2674,52795.0
2019-09-03 09:55:00,49.16,49.18,48.95,48.95,47385.0,47.3155,47.3348,47.1134,47.1134,47385.0
2019-09-03 10:00:00,49.0,49.0,48.09,48.23,240543.0,47.1615,47.1615,46.2857,46.4204,240543.0
2019-09-03 10:05:00,48.22,48.29,47.99,48.16,117683.0,46.4108,46.4781,46.1894,46.353,117683.0
2019-09-03 10:10:00,48.2,48.34,48.07,48.08,53441.0,46.3915,46.5263,46.2664,46.276,53441.0
2019-09-03 10:15:00,48.09,48.34,47.99,48.3,60909.0,46.2857,46.5263,46.1894,46.4878,60909.0
2019-09-03 10:20:00,48.31,48.38,48.25,48.26,42329.0,46.4974,46.5648,46.4397,46.4493,42329.0
2019-09-03 10:25:00,48.26,48.52,48.1,48.5,34405.0,46.4493,46.6995,46.2953,46.6803,34405.0
2019-09-03 10:30:00,48.46,48.48,48.25,48.36,27187.0,46.6418,46.661,46.4397,46.5455,27187.0
2019-09-03 10:35:00,48.33,48.46,48.28,48.41,40937.0,46.5166,46.6418,46.4685,46.5936,40937.0
2019-09-03 10:40:00,48.41,48.85,48.4,48.59,97592.0,46.5936,47.0171,46.584,46.7669,97592.0
2019-09-03 10:45:00,48.55,48.7,48.47,48.65,41142.0,46.7284,46.8728,46.6514,46.8246,41142.0
2019-09-03 10:50:00,48.65,48.78,48.59,48.73,12940.0,46.8246,46.9498,46.7669,46.9016,12940.0
2019-09-03 10:55:00,48.74,48.82,48.7,48.79,30060.0,46.9113,46.9883,46.8728,46.9594,30060.0
2019-09-03 11:00:00,48.79,48.79,48.64,48.64,24657.0,46.9594,46.9594,46.815,46.815,24657.0
2019-09-03 11:05:00,48.6,48.72,48.56,48.59,14394.0,46.7765,46.892,46.738,46.7669,14394.0
2019-09-03 11:10:00,48.56,48.56,48.3,48.31,36485.0,46.738,46.738,46.4878,46.4974,36485.0
2019-09-03 11:15:00,48.3,48.45,48.27,48.43,15633.0,46.4878,46.6321,46.4589,46.6129,15633.0
2019-09-03 11:20:00,48.45,48.55,48.45,48.52,26861.0,46.6321,46.7284,46.6321,46.6995,26861.0
2019-09-03 11:25:00,48.58,48.66,48.45,48.59,34627.0,46.7573,46.8343,46.6321,46.7669,34627.0
2019-09-03 11:30:00,48.58,48.75,48.44,48.65,35666.0,46.7573,46.9209,46.6225,46.8246,35666.0
2019-09-03 11:35:00,48.61,48.72,48.59,48.7,16246.0,46.7861,46.892,46.7669,46.8728,16246.0
2019-09-03 11:40:00,48.7,48.72,48.64,48.7,9029.0,46.8728,46.892,46.815,46.8728,9029.0
2019-09-03 11:45:00,48.64,48.9,48.6,48.85,61059.0,46.815,47.0653,46.7765,47.0171,61059.0
2019-09-03 11:50:00,48.83,48.84,48.78,48.8,11292.0,46.9979,47.0075,46.9498,46.969,11292.0
2019-09-03 11:55:00,48.79,48.8,48.69,48.69,6566.0,46.9594,46.969,46.8631,46.8631,6566.0
2019-09-03 12:00:00,48.68,48.78,48.64,48.75,6381.0,46.8535,46.9498,46.815,46.9209,6381.0
2019-09-03 12:05:00,48.73,48.74,48.54,48.56,10678.0,46.9016,46.9113,46.7188,46.738,10678.0
2019-09-03 12:10:00,48.58,48.66,48.55,48.66,14178.0,46.7573,46.8343,46.7284,46.8343,14178.0
2019-09-03 12:15:00,48.65,48.72,48.63,48.71,4942.0,46.8246,46.892,46.8054,46.8824,4942.0
2019-09-03 12:20:00,48.72,48.75,48.6,48.65,10854.0,46.892,46.9209,46.7765,46.8246,10854.0
2019-09-03 12:25:00,48.64,48.66,48.59,48.65,5921.0,46.815,46.8343,46.7669,46.8246,5921.0
2019-09-03 12:30:00,48.55,48.57,48.5,48.54,11274.0,46.7284,46.7476,46.6803,46.7188,11274.0
2019-09-03 12:35:00,48.54,48.66,48.54,48.65,6170.0,46.7188,46.8343,46.7188,46.8246,6170.0
2019-09-03 12:40:00,48.64,48.65,48.64,48.65,3840.0,46.815,46.8246,46.815,46.8246,3840.0
2019-09-03 12:45:00,48.6,48.76,48.59,48.72,11922.0,46.7765,46.9305,46.7669,46.892,11922.0
2019-09-03 12:50:00,48.67,48.71,48.48,48.5,12309.0,46.8439,46.8824,46.661,46.6803,12309.0
2019-09-03 12:55:00,48.5,48.55,48.5,48.53,22534.0,46.6803,46.7284,46.6803,46.7091,22534.0
2019-09-03 13:00:00,48.53,48.64,48.49,48.53,21343.0,46.7091,46.815,46.6706,46.7091,21343.0
2019-09-03 13:05:00,48.49,48.55,48.4,48.51,30740.0,46.6706,46.7284,46.584,46.6899,30740.0
2019-09-03 13:10:00,48.54,48.58,48.48,48.57,13403.0,46.7188,46.7573,46.661,46.7476,13403.0
2019-09-03 13:15:00,48.51,48.58,48.5,48.51,8277.0,46.6899,46.7573,46.6803,46.6899,8277.0
2019-09-03 13:20:00,48.5,48.5,48.37,48.41,7657.0,46.6803,46.6803,46.5551,46.5936,7657.0
2019-09-03 13:25:00,48.45,48.49,48.44,48.48,5400.0,46.6321,46.6706,46.6225,46.661,5400.0
2019-09-03 13:30:00,48.44,48.48,48.35,48.35,8359.0,46.6225,46.661,46.5359,46.5359,8359.0
2019-09-03 13:35:00,48.32,48.37,48.3,48.36,18489.0,46.507,46.5551,46.4878,46.5455,18489.0
2019-09-03 13:40:00,48.37,48.38,48.23,48.3,11654.0,46.5551,46.5648,46.4204,46.4878,11654.0
2019-09-03 13:45:00,48.31,48.33,48.24,48.33,18164.0,46.4974,46.5166,46.43,46.5166,18164.0
2019-09-03 13:50:00,48.31,48.31,48.17,48.21,13316.0,46.4974,46.4974,46.3627,46.4012,13316.0
2019-09-03 13:55:00,48.22,48.28,48.22,48.27,7553.0,46.4108,46.4685,46.4108,46.4589,7553.0
2019-09-03 14:00:00,48.25,48.39,48.23,48.37,46898.0,46.4397,46.5744,46.4204,46.5551,46898.0
2019-09-03 14:05:00,48.33,48.35,48.3,48.35,2800.0,46.5166,46.5359,46.4878,46.5359,2800.0
2019-09-03 14:10:00,48.36,48.42,48.34,48.4,6537.0,46.5455,46.6033,46.5263,46.584,6537.0
2019-09-03 14:15:00,48.37,48.4,48.32,48.33,10381.0,46.5551,46.584,46.507,46.5166,10381.0
2019-09-03 14:20:00,48.35,48.39,48.25,48.26,2812.0,46.5359,46.5744,46.4397,46.4493,2812.0
2019-09-03 14:25:00,48.27,48.38,48.27,48.37,3500.0,46.4589,46.5648,46.4589,46.5551,3500.0
2019-09-03 14:30:00,48.34,48.41,48.34,48.35,9652.0,46.5263,46.5936,46.5263,46.5359,9652.0
2019-09-03 14:35:00,48.34,48.42,48.31,48.38,7512.0,46.5263,46.6033,46.4974,46.5648,7512.0
2019-09-03 14:40:00,48.39,48.43,48.37,48.43,7913.0,46.5744,46.6129,46.5551,46.6129,7913.0
2019-09-03 14:45:00,48.39,48.42,48.34,48.4,4727.0,46.5744,46.6033,46.5263,46.584,4727.0
2019-09-03 14:50:00,48.45,48.5,48.36,48.44,10962.0,46.6321,46.6803,46.5455,46.6225,10962.0
2019-09-03 14:55:00,48.42,48.46,48.4,48.45,6228.0,46.6033,46.6418,46.584,46.6321,6228.0
2019-09-03 15:00:00,48.47,48.48,48.36,48.39,26909.0,46.6514,46.661,46.5455,46.5744,26909.0
2019-09-03 15:05:00,48.38,48.41,48.36,48.39,4297.0,46.5648,46.5936,46.5455,46.5744,4297.0
2019-09-03 15:10:00,48.45,48.48,48.42,48.44,5215.0,46.6321,46.661,46.6033,46.6225,5215.0
2019-09-03 15:15:00,48.46,48.58,48.42,48.57,22281.0,46.6418,46.7573,46.6033,46.7476,22281.0
2019-09-03 15:20:00,48.62,48.68,48.62,48.63,51775.0,46.7958,46.8535,46.7958,46.8054,51775.0
2019-09-03 15:25:00,48.61,48.65,48.57,48.58,44162.0,46.7861,46.8246,46.7476,46.7573,44162.0
2019-09-03 15:30:00,48.63,48.7,48.54,48.65,28355.0,46.8054,46.8728,46.7188,46.8246,28355.0
2019-09-03 15:35:00,48.65,48.71,48.65,48.7,22258.0,46.8246,46.8824,46.8246,46.8728,22258.0
2019-09-03 15:40:00,48.72,48.72,48.61,48.64,19984.0,46.892,46.892,46.7861,46.815,19984.0
2019-09-03 15:45:00,48.66,48.84,48.66,48.71,42178.0,46.8343,47.0075,46.8343,46.8824,42178.0
2019-09-03 15:50:00,48.72,48.89,48.72,48.87,93226.0,46.892,47.0556,46.892,47.0364,93226.0
2019-09-03 15:55:00,48.84,48.84,48.69,48.75,147205.0,47.0075,47.0075,46.8631,46.9209,147205.0
2019-09-04 09:30:00,49.96,50.02,49.88,49.96,188690.0,48.0855,48.1432,48.0085,48.0855,188690.0
2019-09-04 09:35:00,49.95,50.0,49.83,49.89,138867.0,48.0759,48.124,47.9604,48.0181,138867.0
2019-09-04 09:40:00,49.9,50.02,49.78,49.9,45148.0,48.0277,48.1432,47.9122,48.0277,45148.0
2019-09-04 09:45:00,49.96,50.08,49.87,49.87,52761.0,48.0855,48.201,47.9989,47.9989,52761.0
2019-09-04 09:50:00,49.87,49.91,49.8,49.87,47227.0,47.9989,48.0374,47.9315,47.9989,47227.0
2019-09-04 09:55:00,49.86,49.88,49.79,49.86,17478.0,47.9892,48.0085,47.9219,47.9892,17478.0
2019-09-04 10:00:00,49.84,49.95,49.79,49.8,25089.0,47.97,48.0759,47.9219,47.9315,25089.0
2019-09-04 10:05:00,49.88,49.91,49.75,49.75,28977.0,48.0085,48.0374,47.8834,47.8834,28977.0
2019-09-04 10:10:00,49.77,49.78,49.53,49.58,47401.0,47.9026,47.9122,47.6716,47.7197,47401.0
2019-09-04 10:15:00,49.55,49.69,49.54,49.68,44298.0,47.6909,47.8256,47.6812,47.816,44298.0
2019-09-04 10:20:00,49.7,49.74,49.67,49.67,8212.0,47.8352,47.8737,47.8064,47.8064,8212.0
2019-09-04 10:25:00,49.64,49.75,49.61,49.72,19120.0,47.7775,47.8834,47.7486,47.8545,19120.0
2019-09-04 10:30:00,49.72,49.8,49.7,49.77,24892.0,47.8545,47.9315,47.8352,47.9026,24892.0
2019-09-04 10:35:00,49.77,49.78,49.7,49.71,7793.0,47.9026,47.9122,47.8352,47.8449,7793.0
2019-09-04 10:40:00,49.66,49.71,49.65,49.67,9464.0,47.7967,47.8449,47.7871,47.8064,9464.0
2019-09-04 10:45:00,49.68,49.71,49.63,49.71,12557.0,47.816,47.8449,47.7679,47.8449,12557.0
2019-09-04 10:50:00,49.73,49.83,49.71,49.8,21679.0,47.8641,47.9604,47.8449,47.9315,21679.0
2019-09-04 10:55:00,49.76,49.82,49.71,49.81,18365.0,47.893,47.9507,47.8449,47.9411,18365.0
2019-09-04 11:00:00,49.84,49.86,49.79,49.81,20805.0,47.97,47.9892,47.9219,47.9411,20805.0
2019-09-04 11:05:00,49.78,49.83,49.76,49.83,8790.0,47.9122,47.9604,47.893,47.9604,8790.0
2019-09-04 11:10:00,49.8,49.86,49.73,49.74,14785.0,47.9315,47.9892,47.8641,47.8737,14785.0
2019-09-04 11:15:00,49.74,49.85,49.71,49.85,12175.0,47.8737,47.9796,47.8449,47.9796,12175.0
2019-09-04 11:20:00,49.85,49.93,49.83,49.89,31120.0,47.9796,48.0566,47.9604,48.0181,31120.0
2019-09-04 11:25:00,49.89,50.0,49.87,50.0,41270.0,48.0181,48.124,47.9989,48.124,41270.0
2019-09-04 11:30:00,49.99,50.05,49.97,50.04,82315.0,48.1144,48.1721,48.0951,48.1625,82315.0
2019-09-04 11:35:00,50.05,50.1,50.02,50.05,61941.0,48.1721,48.2202,48.1432,48.1721,61941.0
2019-09-04 11:40:00,50.06,50.14,50.06,50.12,38210.0,48.1817,48.2587,48.1817,48.2395,38210.0
2019-09-04 11:45:00,50.14,50.14,50.08,50.12,39090.0,48.2587,48.2587,48.201,48.2395,39090.0
2019-09-04 11:50:00,50.12,50.12,50.06,50.11,15223.0,48.2395,48.2395,48.1817,48.2299,15223.0
2019-09-04 11:55:00,50.1,50.12,50.08,50.09,9667.0,48.2202,48.2395,48.201,48.2106,9667.0
2019-09-04 12:00:00,50.12,50.14,50.1,50.13,7900.0,48.2395,48.2587,48.2202,48.2491,7900.0
2019-09-04 12:05:00,50.14,50.14,50.08,50.09,3450.0,48.2587,48.2587,48.201,48.2106,3450.0
2019-09-04 12:10:00,50.1,50.12,50.07,50.12,5888.0,48.2202,48.2395,48.1914,48.2395,5888.0
2019-09-04 12:15:00,50.12,50.12,49.99,50.02,40502.0,48.2395,48.2395,48.1144,48.1432,40502.0
2019-09-04 12:20:00,50.02,50.06,50.02,50.02,8000.0,48.1432,48.1817,48.1432,48.1432,8000.0
2019-09-04 12:25:00,50.03,50.03,50.02,50.03,6152.0,48.1529,48.1529,48.1432,48.1529,6152.0
2019-09-04 12:30:00,50.02,50.06,50.0,50.01,7930.0,48.1432,48.1817,48.124,48.1336,7930.0
2019-09-04 12:35:00,50.05,50.08,50.03,50.06,8698.0,48.1721,48.201,48.1529,48.1817,8698.0
2019-09-04 12:40:00,50.06,50.07,50.02,50.05,11325.0,48.1817,48.1914,48.1432,48.1721,11325.0
2019-09-04 12:45:00,50.07,50.18,50.05,50.17,31373.0,48.1914,48.2972,48.1721,48.2876,31373.0
2019-09-04 12:50:00,50.16,50.17,50.1,50.12,16890.0,48.278,48.2876,48.2202,48.2395,16890.0
2019-09-04 12:55:00,50.12,50.16,50.12,50.15,9305.0,48.2395,48.278,48.2395,48.2684,9305.0
2019-09-04 13:00:00,50.15,50.18,50.13,50.13,13033.0,48.2684,48.2972,48.2491,48.2491,13033.0
2019-09-04 13:05:00,50.11,50.16,50.11,50.16,8362.0,48.2299,48.278,48.2299,48.278,8362.0
2019-09-04 13:10:00,50.15,50.15,50.08,50.09,10581.0,48.2684,48.2684,48.201,48.2106,10581.0
2019-09-04 13:15:00,50.1,50.1,50.06,50.07,8323.0,48.2202,48.2202,48.1817,48.1914,8323.0
2019-09-04 13:20:00,50.08,50.1,50.08,50.1,5824.0,48.201,48.2202,48.201,48.2202,5824.0
2019-09-04 13:25:00,50.12,50.15,50.11,50.15,9517.0,48.2395,48.2684,48.2299,48.2684,9517.0
2019-09-04 13:30:00,50.16,50.17,50.14,50.15,17097.0,48.278,48.2876,48.2587,48.2684,17097.0
2019-09-04 13:35:00,50.13,50.14,50.07,50.08,11001.0,48.2491,48.2587,48.1914,48.201,11001.0
2019-09-04 13:40:00,50.04,50.06,50.02,50.03,6783.0,48.1625,48.1817,48.1432,48.1529,6783.0
2019-09-04 13:45:00,50.04,50.05,49.95,50.01,20444.0,48.1625,48.1721,48.0759,48.1336,20444.0
2019-09-04 13:50:00,50.01,50.02,49.95,49.98,6920.0,48.1336,48.1432,48.0759,48.1047,6920.0
2019-09-04 13:55:00,49.97,50.01,49.96,49.98,11972.0,48.0951,48.1336,48.0855,48.1047,11972.0
2019-09-04 14:00:00,49.95,50.06,49.95,50.05,18122.0,48.0759,48.1817,48.0759,48.1721,18122.0
2019-09-04 14:05:00,50.04,50.05,49.99,50.0,16104.0,48.1625,48.1721,48.1144,48.124,16104.0
2019-09-04 14:10:00,50.02,50.02,49.91,49.96,19968.0,48.1432,48.1432,48.0374,48.0855,19968.0
2019-09-04 14:15:00,49.97,50.02,49.93,50.0,27877.0,48.0951,48.1432,48.0566,48.124,27877.0
2019-09-04 14:20:00,50.0,50.03,50.0,50.03,5100.0,48.124,48.1529,48.124,48.1529,5100.0
2019-09-04 14:25:00,50.03,50.1,50.02,50.09,25229.0,48.1529,48.2202,48.1432,48.2106,25229.0
2019-09-04 14:30:00,50.07,50.15,50.07,50.13,31002.0,48.1914,48.2684,48.1914,48.2491,31002.0
2019-09-04 14:35:00,50.15,50.15,50.12,50.14,7732.0,48.2684,48.2684,48.2395,48.2587,7732.0
2019-09-04 14:40:00,50.13,50.18,50.13,50.16,14609.0,48.2491,48.2972,48.2491,48.278,14609.0
2019-09-04 14:45:00,50.17,50.22,50.15,50.19,44129.0,48.2876,48.3357,48.2684,48.3069,44129.0
2019-09-04 14:50:00,50.18,50.21,50.14,50.19,31524.0,48.2972,48.3261,48.2587,48.3069,31524.0
2019-09-04 14:55:00,50.19,50.19,50.14,50.17,71513.0,48.3069,48.3069,48.2587,48.2876,71513.0
2019-09-04 15:00:00,50.17,50.24,50.16,50.23,28988.0,48.2876,48.355,48.278,48.3454,28988.0
2019-09-04 15:05:00,50.22,50.23,50.19,50.22,11209.0,48.3357,48.3454,48.3069,48.3357,11209.0
2019-09-04 15:10:00,50.23,50.32,50.21,50.32,46032.0,48.3454,48.432,48.3261,48.432,46032.0
2019-09-04 15:15:00,50.32,50.32,50.21,50.22,31688.0,48.432,48.432,48.3261,48.3357,31688.0
2019-09-04 15:20:00,50.23,50.25,50.19,50.23,17818.0,48.3454,48.3646,48.3069,48.3454,17818.0
2019-09-04 15:25:00,50.25,50.27,50.21,50.26,17452.0,48.3646,48.3839,48.3261,48.3742,17452.0
2019-09-04 15:30:00,50.27,50.39,50.25,50.35,28930.0,48.3839,48.4994,48.3646,48.4609,28930.0
2019-09-04 15:35:00,50.34,50.37,50.31,50.35,26625.0,48.4512,48.4801,48.4224,48.4609,26625.0
2019-09-04 15:40:00,50.34,50.38,50.32,50.33,22291.0,48.4512,48.4897,48.432,48.4416,22291.0
2019-09-04 15:45:00,50.32,50.38,50.31,50.37,25214.0,48.432,48.4897,48.4224,48.4801,25214.0
2019-09-04 15:50:00,50.37,50.41,50.34,50.38,63138.0,48.4801,48.5186,48.4512,48.4897,63138.0
2019-09-04 15:55:00,50.38,50.4,50.32,50.38,85291.0,48.4897,48.509,48.432,48.4897,85291.0
2019-09-05 09:30:00,51.8,51.93,51.74,51.84,162242.0,49.8565,49.9816,49.7987,49.895,162242.0
2019-09-05 09:35:00,51.84,51.99,51.82,51.96,96189.0,49.895,50.0393,49.8757,50.0105,96189.0
2019-09-05 09:40:00,51.96,52.0,51.89,51.96,98440.0,50.0105,50.0489,49.9431,50.0105,98440.0
2019-09-05 09:45:00,51.97,52.25,51.97,52.12,166951.0,50.0201,50.2896,50.0201,50.1644,166951.0
2019-09-05 09:50:00,52.15,52.3,52.14,52.22,102524.0,50.1933,50.3377,50.1837,50.2607,102524.0
2019-09-05 09:55:00,52.23,52.31,52.17,52.17,55438.0,50.2703,50.3473,50.2126,50.2126,55438.0
2019-09-05 10:00:00,52.22,52.48,52.21,52.39,136432.0,50.2607,50.5109,50.2511,50.4243,136432.0
2019-09-05 10:05:00,52.39,52.5,52.33,52.46,51424.0,50.4243,50.5302,50.3666,50.4917,51424.0
2019-09-05 10:10:00,52.48,52.6,52.44,52.59,78227.0,50.5109,50.6264,50.4724,50.6168,78227.0
2019-09-05 10:15:00,52.6,52.86,52.6,52.85,84918.0,50.6264,50.8767,50.6264,50.8671,84918.0
2019-09-05 10:20:00,52.85,52.85,52.62,52.63,62103.0,50.8671,50.8671,50.6457,50.6553,62103.0
2019-09-05 10:25:00,52.63,52.65,52.47,52.55,113869.0,50.6553,50.6746,50.5013,50.5783,113869.0
2019-09-05 10:30:00,52.55,52.64,52.49,52.62,53229.0,50.5783,50.6649,50.5206,50.6457,53229.0
2019-09-05 10:35:00,52.61,52.7,52.55,52.61,39661.0,50.6361,50.7227,50.5783,50.6361,39661.0
2019-09-05 10:40:00,52.58,52.66,52.57,52.6,17055.0,50.6072,50.6842,50.5976,50.6264,17055.0
2019-09-05 10:45:00,52.6,52.65,52.45,52.48,31012.0,50.6264,50.6746,50.4821,50.5109,31012.0
2019-09-05 10:50:00,52.45,52.55,52.45,52.5,21134.0,50.4821,50.5783,50.4821,50.5302,21134.0
2019-09-05 10:55:00,52.51,52.51,52.36,52.46,37783.0,50.5398,50.5398,50.3954,50.4917,37783.0
2019-09-05 11:00:00,52.47,52.63,52.38,52.49,58324.0,50.5013,50.6553,50.4147,50.5206,58324.0
2019-09-05 11:05:00,52.49,52.57,52.47,52.49,36424.0,50.5206,50.5976,50.5013,50.5206,36424.0
2019-09-05 11:10:00,52.48,52.54,52.45,52.49,13897.0,50.5109,50.5687,50.4821,50.5206,13897.0
2019-09-05 11:15:00,52.48,52.5,52.33,52.34,38772.0,50.5109,50.5302,50.3666,50.3762,38772.0
2019-09-05 11:20:00,52.33,52.38,52.31,52.38,16862.0,50.3666,50.4147,50.3473,50.4147,16862.0
2019-09-05 11:25:00,52.37,52.48,52.35,52.48,26833.0,50.4051,50.5109,50.3858,50.5109,26833.0
2019-09-05 11:30:00,52.46,52.52,52.39,52.51,20176.0,50.4917,50.5494,50.4243,50.5398,20176.0
2019-09-05 11:35:00,52.52,52.59,52.51,52.54,16527.0,50.5494,50.6168,50.5398,50.5687,16527.0
2019-09-05 11:40:00,52.53,52.55,52.49,52.51,16023.0,50.5591,50.5783,50.5206,50.5398,16023.0
2019-09-05 11:45:00,52.48,52.48,52.37,52.43,13857.0,50.5109,50.5109,50.4051,50.4628,13857.0
2019-09-05 11:50:00,52.45,52.46,52.4,52.44,8093.0,50.4821,50.4917,50.4339,50.4724,8093.0
2019-09-05 11:55:00,52.44,52.44,52.36,52.37,16082.0,50.4724,50.4724,50.3954,50.4051,16082.0
2019-09-05 12:00:00,52.37,52.41,52.34,52.36,20217.0,50.4051,50.4436,50.3762,50.3954,20217.0
2019-09-05 12:05:00,52.35,52.42,52.31,52.38,19752.0,50.3858,50.4532,50.3473,50.4147,19752.0
2019-09-05 12:10:00,52.37,52.49,52.36,52.46,11862.0,50.4051,50.5206,50.3954,50.4917,11862.0
2019-09-05 12:15:00,52.45,52.5,52.4,52.4,15623.0,50.4821,50.5302,50.4339,50.4339,15623.0
2019-09-05 12:20:00,52.41,52.42,52.22,52.3,95671.0,50.4436,50.4532,50.2607,50.3377,95671.0
2019-09-05 12:25:00,52.29,52.34,52.27,52.3,18543.0,50.3281,50.3762,50.3088,50.3377,18543.0
2019-09-05 12:30:00,52.31,52.34,52.27,52.34,30213.0,50.3473,50.3762,50.3088,50.3762,30213.0
2019-09-05 12:35:00,52.33,52.38,52.3,52.33,27876.0,50.3666,50.4147,50.3377,50.3666,27876.0
2019-09-05 12:40:00,52.36,52.37,52.34,52.36,9441.0,50.3954,50.4051,50.3762,50.3954,9441.0
2019-09-05 12:45:00,52.36,52.4,52.3,52.31,21659.0,50.3954,50.4339,50.3377,50.3473,21659.0
2019-09-05 12:50:00,52.33,52.34,52.31,52.32,19635.0,50.3666,50.3762,50.3473,50.3569,19635.0
2019-09-05 12:55:00,52.34,52.36,52.32,52.36,7950.0,50.3762,50.3954,50.3569,50.3954,7950.0
2019-09-05 13:00:00,52.36,52.44,52.25,52.28,50244.0,50.3954,50.4724,50.2896,50.3184,50244.0
2019-09-05 13:05:00,52.29,52.29,52.13,52.23,44809.0,50.3281,50.3281,50.1741,50.2703,44809.0
2019-09-05 13:10:00,52.24,52.28,52.24,52.28,18004.0,50.2799,50.3184,50.2799,50.3184,18004.0
2019-09-05 13:15:00,52.28,52.28,52.24,52.26,12223.0,50.3184,50.3184,50.2799,50.2992,12223.0
2019-09-05 13:20:00,52.27,52.31,52.27,52.3,6075.0,50.3088,50.3473,50.3088,50.3377,6075.0
2019-09-05 13:25:00,52.31,52.4,52.3,52.36,35842.0,50.3473,50.4339,50.3377,50.3954,35842.0
2019-09-05 13:30:00,52.35,52.37,52.28,52.28,47700.0,50.3858,50.4051,50.3184,50.3184,47700.0
2019-09-05 13:35:00,52.29,52.33,52.24,52.32,15725.0,50.3281,50.3666,50.2799,50.3569,15725.0
2019-09-05 13:40:00,52.3,52.31,52.25,52.27,14697.0,50.3377,50.3473,50.2896,50.3088,14697.0
2019-09-05 13:45:00,52.3,52.34,52.26,52.28,11188.0,50.3377,50.3762,50.2992,50.3184,11188.0
2019-09-05 13:50:00,52.28,52.34,52.28,52.32,13084.0,50.3184,50.3762,50.3184,50.3569,13084.0
2019-09-05 13:55:00,52.32,52.33,52.28,52.28,7953.0,50.3569,50.3666,50.3184,50.3184,7953.0
2019-09-05 14:00:00,52.3,52.32,52.22,52.29,18332.0,50.3377,50.3569,50.2607,50.3281,18332.0
2019-09-05 14:05:00,52.28,52.31,52.26,52.3,20370.0,50.3184,50.3473,50.2992,50.3377,20370.0
2019-09-05 14:10:00,52.31,52.39,52.31,52.38,25097.0,50.3473,50.4243,50.3473,50.4147,25097.0
2019-09-05 14:15:00,52.37,52.39,52.36,52.38,15527.0,50.4051,50.4243,50.3954,50.4147,15527.0
2019-09-05 14:20:00,52.36,52.37,52.2,52.24,32059.0,50.3954,50.4051,50.2414,50.2799,32059.0
2019-09-05 14:25:00,52.23,52.31,52.23,52.3,14118.0,50.2703,50.3473,50.2703,50.3377,14118.0
2019-09-05 14:30:00,52.3,52.31,52.26,52.28,38827.0,50.3377,50.3473,50.2992,50.3184,38827.0
2019-09-05 14:35:00,52.28,52.33,52.25,52.29,12947.0,50.3184,50.3666,50.2896,50.3281,12947.0
2019-09-05 14:40:00,52.25,52.35,52.25,52.33,27992.0,50.2896,50.3858,50.2896,50.3666,27992.0
2019-09-05 14:45:00,52.34,52.41,52.33,52.38,17936.0,50.3762,50.4436,50.3666,50.4147,17936.0
2019-09-05 14:50:00,52.39,52.43,52.34,52.37,13060.0,50.4243,50.4628,50.3762,50.4051,13060.0
2019-09-05 14:55:00,52.37,52.43,52.35,52.42,16108.0,50.4051,50.4628,50.3858,50.4532,16108.0
2019-09-05 15:00:00,52.43,52.57,52.43,52.45,60720.0,50.4628,50.5976,50.4628,50.4821,60720.0
2019-09-05 15:05:00,52.48,52.48,52.42,52.43,7540.0,50.5109,50.5109,50.4532,50.4628,7540.0
2019-09-05 15:10:00,52.44,52.5,52.44,52.48,26230.0,50.4724,50.5302,50.4724,50.5109,26230.0
2019-09-05 15:15:00,52.48,52.53,52.48,52.52,8918.0,50.5109,50.5591,50.5109,50.5494,8918.0
2019-09-05 15:20:00,52.52,52.55,52.47,52.5,14974.0,50.5494,50.5783,50.5013,50.5302,14974.0
2019-09-05 15:25:00,52.5,52.55,52.5,52.55,18670.0,50.5302,50.5783,50.5302,50.5783,18670.0
2019-09-05 15:30:00,52.55,52.59,52.54,52.57,15687.0,50.5783,50.6168,50.5687,50.5976,15687.0
2019-09-05 15:35:00,52.56,52.57,52.47,52.47,17132.0,50.5879,50.5976,50.5013,50.5013,17132.0
2019-09-05 15:40:00,52.5,52.53,52.45,52.48,76170.0,50.5302,50.5591,50.4821,50.5109,76170.0
2019-09-05 15:45:00,52.45,52.45,52.33,52.34,49836.0,50.4821,50.4821,50.3666,50.3762,49836.0
2019-09-05 15:50:00,52.33,52.43,52.26,52.4,88534.0,50.3666,50.4628,50.2992,50.4339,88534.0
2019-09-05 15:55:00,52.42,52.45,52.27,52.31,91353.0,50.4532,50.4821,50.3088,50.3473,91353.0
2019-09-06 09:30:00,52.53,52.6,52.34,52.34,126889.0,50.5591,50.6264,50.3762,50.3762,126889.0
2019-09-06 09:35:00,52.31,52.37,52.18,52.24,110529.0,50.3473,50.4051,50.2222,50.2799,110529.0
2019-09-06 09:40:00,52.26,52.3,52.11,52.14,64511.0,50.2992,50.3377,50.1548,50.1837,64511.0
2019-09-06 09:45:00,52.18,52.54,52.14,52.51,68360.0,50.2222,50.5687,50.1837,50.5398,68360.0
2019-09-06 09:50:00,52.51,52.53,52.41,52.48,87894.0,50.5398,50.5591,50.4436,50.5109,87894.0
2019-09-06 09:55:00,52.47,52.48,52.32,52.4,30591.0,50.5013,50.5109,50.3569,50.4339,30591.0
2019-09-06 10:00:00,52.43,52.45,52.36,52.39,42570.0,50.4628,50.4821,50.3954,50.4243,42570.0
2019-09-06 10:05:00,52.4,52.51,52.29,52.35,74116.0,50.4339,50.5398,50.3281,50.3858,74116.0
2019-09-06 10:10:00,52.34,52.48,52.32,52.48,38342.0,50.3762,50.5109,50.3569,50.5109,38342.0
2019-09-06 10:15:00,52.49,52.58,52.42,52.42,31455.0,50.5206,50.6072,50.4532,50.4532,31455.0
2019-09-06 10:20:00,52.44,52.58,52.39,52.55,40110.0,50.4724,50.6072,50.4243,50.5783,40110.0
2019-09-06 10:25:00,52.57,52.63,52.53,52.63,21713.0,50.5976,50.6553,50.5591,50.6553,21713.0
2019-09-06 10:30:00,52.64,52.68,52.53,52.6,38260.0,50.6649,50.7034,50.5591,50.6264,38260.0
2019-09-06 10:35:00,52.62,52.66,52.59,52.62,42244.0,50.6457,50.6842,50.6168,50.6457,42244.0
2019-09-06 10:40:00,52.64,52.68,52.61,52.68,16537.0,50.6649,50.7034,50.6361,50.7034,16537.0
2019-09-06 10:45:00,52.7,52.73,52.65,52.71,47828.0,50.7227,50.7516,50.6746,50.7323,47828.0
2019-09-06 10:50:00,52.72,52.74,52.67,52.67,27328.0,50.7419,50.7612,50.6938,50.6938,27328.0
2019-09-06 10:55:00,52.67,52.67,52.56,52.63,19304.0,50.6938,50.6938,50.5879,50.6553,19304.0
2019-09-06 11:00:00,52.64,52.64,52.59,52.62,11639.0,50.6649,50.6649,50.6168,50.6457,11639.0
2019-09-06 11:05:00,52.62,52.69,52.61,52.65,21793.0,50.6457,50.7131,50.6361,50.6746,21793.0
2019-09-06 11:10:00,52.64,52.69,52.59,52.65,15932.0,50.6649,50.7131,50.6168,50.6746,15932.0
2019-09-06 11:15:00,52.64,52.64,52.56,52.61,20051.0,50.6649,50.6649,50.5879,50.6361,20051.0
2019-09-06 11:20:00,52.6,52.64,52.59,52.62,7641.0,50.6264,50.6649,50.6168,50.6457,7641.0
2019-09-06 11:25:00,52.63,52.65,52.58,52.61,7925.0,50.6553,50.6746,50.6072,50.6361,7925.0
2019-09-06 11:30:00,52.61,52.64,52.49,52.58,36032.0,50.6361,50.6649,50.5206,50.6072,36032.0
2019-09-06 11:35:00,52.57,52.64,52.56,52.61,17980.0,50.5976,50.6649,50.5879,50.6361,17980.0
2019-09-06 11:40:00,52.59,52.63,52.57,52.62,11525.0,50.6168,50.6553,50.5976,50.6457,11525.0
2019-09-06 11:45:00,52.62,52.65,52.6,52.61,10385.0,50.6457,50.6746,50.6264,50.6361,10385.0
2019-09-06 11:50:00,52.61,52.61,52.54,52.54,15252.0,50.6361,50.6361,50.5687,50.5687,15252.0
2019-09-06 11:55:00,52.54,52.58,52.49,52.54,19180.0,50.5687,50.6072,50.5206,50.5687,19180.0
2019-09-06 12:00:00,52.53,52.58,52.51,52.57,12420.0,50.5591,50.6072,50.5398,50.5976,12420.0
2019-09-06 12:05:00,52.57,52.59,52.55,52.59,34249.0,50.5976,50.6168,50.5783,50.6168,34249.0
2019-09-06 12:10:00,52.55,52.58,52.55,52.56,1448.0,50.5783,50.6072,50.5783,50.5879,1448.0
2019-09-06 12:15:00,52.57,52.6,52.57,52.6,15485.0,50.5976,50.6264,50.5976,50.6264,15485.0
2019-09-06 12:20:00,52.61,52.64,52.6,52.62,4645.0,50.6361,50.6649,50.6264,50.6457,4645.0
2019-09-06 12:25:00,52.62,52.62,52.57,52.58,3200.0,50.6457,50.6457,50.5976,50.6072,3200.0
2019-09-06 12:30:00,52.6,52.61,52.52,52.54,9255.0,50.6264,50.6361,50.5494,50.5687,9255.0
2019-09-06 12:35:00,52.55,52.6,52.54,52.6,15467.0,50.5783,50.6264,50.5687,50.6264,15467.0
2019-09-06 12:40:00,52.6,52.6,52.49,52.54,16298.0,50.6264,50.6264,50.5206,50.5687,16298.0
2019-09-06 12:45:00,52.52,52.54,52.38,52.42,46515.0,50.5494,50.5687,50.4147,50.4532,46515.0
2019-09-06 12:50:00,52.4,52.48,52.29,52.46,94810.0,50.4339,50.5109,50.3281,50.4917,94810.0
2019-09-06 12:55:00,52.46,52.53,52.44,52.52,29169.0,50.4917,50.5591,50.4724,50.5494,29169.0
2019-09-06 13:00:00,52.53,52.65,52.5,52.65,32941.0,50.5591,50.6746,50.5302,50.6746,32941.0
2019-09-06 13:05:00,52.62,52.63,52.55,52.57,14709.0,50.6457,50.6553,50.5783,50.5976,14709.0
2019-09-06 13:10:00,52.57,52.61,52.55,52.61,17662.0,50.5976,50.6361,50.5783,50.6361,17662.0
2019-09-06 13:15:00,52.62,52.69,52.61,52.64,27605.0,50.6457,50.7131,50.6361,50.6649,27605.0
2019-09-06 13:20:00,52.63,52.72,52.62,52.72,16399.0,50.6553,50.7419,50.6457,50.7419,16399.0
2019-09-06 13:25:00,52.71,52.76,52.68,52.74,22399.0,50.7323,50.7804,50.7034,50.7612,22399.0
2019-09-06 13:30:00,52.75,52.81,52.74,52.74,50490.0,50.7708,50.8286,50.7612,50.7612,50490.0
2019-09-06 13:35:00,52.74,52.78,52.72,52.76,6638.0,50.7612,50.7997,50.7419,50.7804,6638.0
2019-09-06 13:40:00,52.75,52.75,52.69,52.72,18683.0,50.7708,50.7708,50.7131,50.7419,18683.0
2019-09-06 13:45:00,52.72,52.73,52.69,52.73,4612.0,50.7419,50.7516,50.7131,50.7516,4612.0
2019-09-06 13:50:00,52.73,52.74,52.7,52.72,10000.0,50.7516,50.7612,50.7227,50.7419,10000.0
2019-09-06 13:55:00,52.74,52.76,52.72,52.74,5957.0,50.7612,50.7804,50.7419,50.7612,5957.0
2019-09-06 14:00:00,52.74,52.74,52.66,52.7,12606.0,50.7612,50.7612,50.6842,50.7227,12606.0
2019-09-06 14:05:00,52.68,52.7,52.67,52.69,6058.0,50.7034,50.7227,50.6938,50.7131,6058.0
2019-09-06 14:10:00,52.68,52.7,52.66,52.7,1250.0,50.7034,50.7227,50.6842,50.7227,1250.0
2019-09-06 14:15:00,52.68,52.69,52.67,52.69,24541.0,50.7034,50.7131,50.6938,50.7131,24541.0
2019-09-06 14:20:00,52.69,52.71,52.66,52.66,3825.0,50.7131,50.7323,50.6842,50.6842,3825.0
2019-09-06 14:25:00,52.67,52.69,52.64,52.69,9442.0,50.6938,50.7131,50.6649,50.7131,9442.0
2019-09-06 14:30:00,52.7,52.7,52.65,52.7,10475.0,50.7227,50.7227,50.6746,50.7227,10475.0
2019-09-06 14:35:00,52.69,52.7,52.68,52.68,1426.0,50.7131,50.7227,50.7034,50.7034,1426.0
2019-09-06 14:40:00,52.67,52.68,52.62,52.64,16323.0,50.6938,50.7034,50.6457,50.6649,16323.0
2019-09-06 14:45:00,52.63,52.65,52.59,52.65,18328.0,50.6553,50.6746,50.6168,50.6746,18328.0
2019-09-06 14:50:00,52.64,52.64,52.6,52.61,9901.0,50.6649,50.6649,50.6264,50.6361,9901.0
2019-09-06 14:55:00,52.61,52.62,52.58,52.62,6830.0,50.6361,50.6457,50.6072,50.6457,6830.0
2019-09-06 15:00:00,52.63,52.63,52.59,52.59,14115.0,50.6553,50.6553,50.6168,50.6168,14115.0
2019-09-06 15:05:00,52.6,52.62,52.59,52.59,10659.0,50.6264,50.6457,50.6168,50.6168,10659.0
2019-09-06 15:10:00,52.6,52.61,52.57,52.61,3847.0,50.6264,50.6361,50.5976,50.6361,3847.0
2019-09-06 15:15:00,52.61,52.62,52.59,52.6,5796.0,50.6361,50.6457,50.6168,50.6264,5796.0
2019-09-06 15:20:00,52.6,52.68,52.6,52.65,20532.0,50.6264,50.7034,50.6264,50.6746,20532.0
2019-09-06 15:25:00,52.68,52.72,52.67,52.71,22387.0,50.7034,50.7419,50.6938,50.7323,22387.0
2019-09-06 15:30:00,52.72,52.78,52.7,52.74,36057.0,50.7419,50.7997,50.7227,50.7612,36057.0
2019-09-06 15:35:00,52.69,52.69,52.64,52.65,16735.0,50.7131,50.7131,50.6649,50.6746,16735.0
2019-09-06 15:40:00,52.65,52.65,52.55,52.56,22000.0,50.6746,50.6746,50.5783,50.5879,22000.0
2019-09-06 15:45:00,52.56,52.56,52.46,52.52,17516.0,50.5879,50.5879,50.4917,50.5494,17516.0
2019-09-06 15:50:00,52.5,52.53,52.42,52.43,39412.0,50.5302,50.5591,50.4532,50.4628,39412.0
2019-09-06 15:55:00,52.42,52.5,52.33,52.45,100815.0,50.4532,50.5302,50.3666,50.4821,100815.0
2019-09-09 09:30:00,52.99,53.05,52.74,52.79,143989.0,51.0018,51.0596,50.7612,50.8093,143989.0
2019-09-09 09:35:00,52.77,52.79,52.65,52.73,53353.0,50.7901,50.8093,50.6746,50.7516,53353.0
2019-09-09 09:40:00,52.73,52.81,52.73,52.75,41979.0,50.7516,50.8286,50.7516,50.7708,41979.0
2019-09-09 09:45:00,52.75,52.79,52.7,52.72,26076.0,50.7708,50.8093,50.7227,50.7419,26076.0
2019-09-09 09:50:00,52.71,52.76,52.63,52.68,48675.0,50.7323,50.7804,50.6553,50.7034,48675.0
2019-09-09 09:55:00,52.69,52.69,52.56,52.57,62150.0,50.7131,50.7131,50.5879,50.5976,62150.0
2019-09-09 10:00:00,52.58,52.67,52.55,52.66,49952.0,50.6072,50.6938,50.5783,50.6842,49952.0
2019-09-09 10:05:00,52.65,52.73,52.65,52.71,49642.0,50.6746,50.7516,50.6746,50.7323,49642.0
2019-09-09 10:10:00,52.73,52.81,52.69,52.72,41281.0,50.7516,50.8286,50.7131,50.7419,41281.0
2019-09-09 10:15:00,52.73,52.79,52.71,52.77,24725.0,50.7516,50.8093,50.7323,50.7901,24725.0
2019-09-09 10:20:00,52.76,52.81,52.67,52.78,23387.0,50.7804,50.8286,50.6938,50.7997,23387.0
2019-09-09 10:25:00,52.76,52.8,52.72,52.75,22347.0,50.7804,50.8189,50.7419,50.7708,22347.0
2019-09-09 10:30:00,52.76,52.8,52.7,52.79,10772.0,50.7804,50.8189,50.7227,50.8093,10772.0
2019-09-09 10:35:00,52.8,52.8,52.73,52.75,9580.0,50.8189,50.8189,50.7516,50.7708,9580.0
2019-09-09 10:40:00,52.74,52.8,52.73,52.79,12331.0,50.7612,50.8189,50.7516,50.8093,12331.0
2019-09-09 10:45:00,52.78,52.8,52.75,52.77,31281.0,50.7997,50.8189,50.7708,50.7901,31281.0
2019-09-09 10:50:00,52.77,52.86,52.77,52.82,24183.0,50.7901,50.8767,50.7901,50.8382,24183.0
2019-09-09 10:55:00,52.83,52.88,52.81,52.85,16496.0,50.8478,50.8959,50.8286,50.8671,16496.0
2019-09-09 11:00:00,52.87,52.89,52.81,52.83,20557.0,50.8863,50.9056,50.8286,50.8478,20557.0
2019-09-09 11:05:00,52.84,52.87,52.77,52.8,18236.0,50.8574,50.8863,50.7901,50.8189,18236.0
2019-09-09 11:10:00,52.81,52.89,52.77,52.83,9760.0,50.8286,50.9056,50.7901,50.8478,9760.0
2019-09-09 11:15:00,52.81,52.82,52.75,52.78,10813.0,50.8286,50.8382,50.7708,50.7997,10813.0
2019-09-09 11:20:00,52.79,52.8,52.74,52.76,14726.0,50.8093,50.8189,50.7612,50.7804,14726.0
2019-09-09 11:25:00,52.75,52.77,52.74,52.77,2800.0,50.7708,50.7901,50.7612,50.7901,2800.0
2019-09-09 11:30:00,52.75,52.8,52.75,52.77,2089.0,50.7708,50.8189,50.7708,50.7901,2089.0
2019-09-09 11:35:00,52.78,52.79,52.7,52.7,16401.0,50.7997,50.8093,50.7227,50.7227,16401.0
2019-09-09 11:40:00,52.71,52.73,52.63,52.66,14493.0,50.7323,50.7516,50.6553,50.6842,14493.0
2019-09-09 11:45:00,52.65,52.67,52.64,52.67,14124.0,50.6746,50.6938,50.6649,50.6938,14124.0
2019-09-09 11:50:00,52.67,52.68,52.63,52.68,7314.0,50.6938,50.7034,50.6553,50.7034,7314.0
2019-09-09 11:55:00,52.67,52.71,52.66,52.69,7031.0,50.6938,50.7323,50.6842,50.7131,7031.0
2019-09-09 12:00:00,52.7,52.7,52.61,52.63,25498.0,50.7227,50.7227,50.6361,50.6553,25498.0
2019-09-09 12:05:00,52.64,52.66,52.57,52.58,29034.0,50.6649,50.6842,50.5976,50.6072,29034.0
2019-09-09 12:10:00,52.59,52.62,52.48,52.51,47425.0,50.6168,50.6457,50.5109,50.5398,47425.0
2019-09-09 12:15:00,52.51,52.52,52.4,52.41,47864.0,50.5398,50.5494,50.4339,50.4436,47864.0
2019-09-09 12:20:00,52.41,52.43,52.35,52.37,29937.0,50.4436,50.4628,50.3858,50.4051,29937.0
2019-09-09 12:25:00,52.36,52.37,52.24,52.27,63225.0,50.3954,50.4051,50.2799,50.3088,63225.0
2019-09-09 12:30:00,52.23,52.27,52.15,52.21,58830.0,50.2703,50.3088,50.1933,50.2511,58830.0
2019-09-09 12:35:00,52.2,52.2,51.96,52.08,90360.0,50.2414,50.2414,50.0105,50.1259,90360.0
2019-09-09 12:40:00,52.09,52.19,52.09,52.19,46063.0,50.1356,50.2318,50.1356,50.2318,46063.0
2019-09-09 12:45:00,52.21,52.23,52.12,52.13,27129.0,50.2511,50.2703,50.1644,50.1741,27129.0
2019-09-09 12:50:00,52.14,52.31,52.13,52.29,35264.0,50.1837,50.3473,50.1741,50.3281,35264.0
2019-09-09 12:55:00,52.3,52.39,52.3,52.37,24250.0,50.3377,50.4243,50.3377,50.4051,24250.0
2019-09-09 13:00:00,52.37,52.39,52.34,52.39,12754.0,50.4051,50.4243,50.3762,50.4243,12754.0
2019-09-09 13:05:00,52.37,52.39,52.32,52.38,13870.0,50.4051,50.4243,50.3569,50.4147,13870.0
2019-09-09 13:10:00,52.39,52.39,52.29,52.29,7550.0,50.4243,50.4243,50.3281,50.3281,7550.0
2019-09-09 13:15:00,52.33,52.33,52.31,52.32,3335.0,50.3666,50.3666,50.3473,50.3569,3335.0
2019-09-09 13:20:00,52.29,52.3,52.24,52.24,4890.0,50.3281,50.3377,50.2799,50.2799,4890.0
2019-09-09 13:25:00,52.23,52.26,52.19,52.19,7852.0,50.2703,50.2992,50.2318,50.2318,7852.0
2019-09-09 13:30:00,52.18,52.21,52.1,52.17,20247.0,50.2222,50.2511,50.1452,50.2126,20247.0
2019-09-09 13:35:00,52.16,52.18,52.09,52.18,12434.0,50.2029,50.2222,50.1356,50.2222,12434.0
2019-09-09 13:40:00,52.19,52.21,52.12,52.17,34324.0,50.2318,50.2511,50.1644,50.2126,34324.0
2019-09-09 13:45:00,52.15,52.28,52.15,52.28,17842.0,50.1933,50.3184,50.1933,50.3184,17842.0
2019-09-09 13:50:00,52.28,52.34,52.27,52.32,18736.0,50.3184,50.3762,50.3088,50.3569,18736.0
2019-09-09 13:55:00,52.32,52.34,52.29,52.29,4924.0,50.3569,50.3762,50.3281,50.3281,4924.0
2019-09-09 14:00:00,52.28,52.35,52.28,52.35,10614.0,50.3184,50.3858,50.3184,50.3858,10614.0
2019-09-09 14:05:00,52.36,52.36,52.23,52.25,5063.0,50.3954,50.3954,50.2703,50.2896,5063.0
2019-09-09 14:10:00,52.2,52.23,52.18,52.22,7657.0,50.2414,50.2703,50.2222,50.2607,7657.0
2019-09-09 14:15:00,52.2,52.26,52.17,52.2,9822.0,50.2414,50.2992,50.2126,50.2414,9822.0
2019-09-09 14:20:00,52.19,52.19,52.13,52.15,6845.0,50.2318,50.2318,50.1741,50.1933,6845.0
2019-09-09 14:25:00,52.15,52.16,52.13,52.14,5901.0,50.1933,50.2029,50.1741,50.1837,5901.0
2019-09-09 14:30:00,52.12,52.3,52.11,52.27,18100.0,50.1644,50.3377,50.1548,50.3088,18100.0
2019-09-09 14:35:00,52.26,52.26,52.17,52.25,13549.0,50.2992,50.2992,50.2126,50.2896,13549.0
2019-09-09 14:40:00,52.24,52.27,52.18,52.24,8554.0,50.2799,50.3088,50.2222,50.2799,8554.0
2019-09-09 14:45:00,52.24,52.28,52.23,52.25,7926.0,50.2799,50.3184,50.2703,50.2896,7926.0
2019-09-09 14:50:00,52.23,52.25,52.16,52.16,4748.0,50.2703,50.2896,50.2029,50.2029,4748.0
2019-09-09 14:55:00,52.16,52.23,52.16,52.21,5785.0,50.2029,50.2703,50.2029,50.2511,5785.0
2019-09-09 15:00:00,52.19,52.35,52.15,52.33,39580.0,50.2318,50.3858,50.1933,50.3666,39580.0
2019-09-09 15:05:00,52.31,52.32,52.25,52.26,9200.0,50.3473,50.3569,50.2896,50.2992,9200.0
2019-09-09 15:10:00,52.25,52.43,52.25,52.41,39725.0,50.2896,50.4628,50.2896,50.4436,39725.0
2019-09-09 15:15:00,52.42,52.45,52.39,52.45,26786.0,50.4532,50.4821,50.4243,50.4821,26786.0
2019-09-09 15:20:00,52.46,52.46,52.38,52.42,13717.0,50.4917,50.4917,50.4147,50.4532,13717.0
2019-09-09 15:25:00,52.41,52.42,52.36,52.37,11895.0,50.4436,50.4532,50.3954,50.4051,11895.0
2019-09-09 15:30:00,52.37,52.38,52.34,52.37,8101.0,50.4051,50.4147,50.3762,50.4051,8101.0
2019-09-09 15:35:00,52.36,52.43,52.31,52.43,14972.0,50.3954,50.4628,50.3473,50.4628,14972.0
2019-09-09 15:40:00,52.43,52.45,52.4,52.42,16749.0,50.4628,50.4821,50.4339,50.4532,16749.0
2019-09-09 15:45:00,52.43,52.5,52.39,52.43,19694.0,50.4628,50.5302,50.4243,50.4628,19694.0
2019-09-09 15:50:00,52.45,52.53,52.44,52.49,26173.0,50.4821,50.5591,50.4724,50.5206,26173.0
2019-09-09 15:55:00,52.48,52.53,52.4,52.47,95116.0,50.5109,50.5591,50.4339,50.5013,95116.0
2019-09-10 09:30:00,52.08,52.1,51.75,51.8,144657.0,50.1259,50.1452,49.8083,49.8565,144657.0
2019-09-10 09:35:00,51.79,51.82,51.65,51.68,81118.0,49.8468,49.8757,49.7121,49.741,81118.0
2019-09-10 09:40:00,51.66,51.66,51.42,51.54,92863.0,49.7217,49.7217,49.4907,49.6062,92863.0
2019-09-10 09:45:00,51.51,51.66,51.47,51.63,83001.0,49.5773,49.7217,49.5388,49.6928,83001.0
2019-09-10 09:50:00,51.62,51.62,51.38,51.39,50708.0,49.6832,49.6832,49.4522,49.4618,50708.0
2019-09-10 09:55:00,51.4,51.56,51.37,51.52,44869.0,49.4715,49.6255,49.4426,49.587,44869.0
2019-09-10 10:00:00,51.48,51.59,51.45,51.54,51171.0,49.5485,49.6543,49.5196,49.6062,51171.0
2019-09-10 10:05:00,51.52,51.57,51.39,51.46,46241.0,49.587,49.6351,49.4618,49.5292,46241.0
2019-09-10 10:10:00,51.44,51.52,51.37,51.45,28685.0,49.51,49.587,49.4426,49.5196,28685.0
2019-09-10 10:15:00,51.46,51.62,51.44,51.52,55513.0,49.5292,49.6832,49.51,49.587,55513.0
2019-09-10 10:20:00,51.52,51.71,51.5,51.68,35127.0,49.587,49.7698,49.5677,49.741,35127.0
2019-09-10 10:25:00,51.65,51.75,51.65,51.73,47800.0,49.7121,49.8083,49.7121,49.7891,47800.0
2019-09-10 10:30:00,51.72,51.73,51.62,51.68,18493.0,49.7795,49.7891,49.6832,49.741,18493.0
2019-09-10 10:35:00,51.66,51.79,51.58,51.59,39186.0,49.7217,49.8468,49.6447,49.6543,39186.0
2019-09-10 10:40:00,51.59,51.7,51.58,51.66,28868.0,49.6543,49.7602,49.6447,49.7217,28868.0
2019-09-10 10:45:00,51.67,51.68,51.57,51.66,15134.0,49.7313,49.741,49.6351,49.7217,15134.0
2019-09-10 10:50:00,51.64,51.72,51.51,51.51,20833.0,49.7025,49.7795,49.5773,49.5773,20833.0
2019-09-10 10:55:00,51.5,51.55,51.43,51.49,31892.0,49.5677,49.6158,49.5003,49.5581,31892.0
2019-09-10 11:00:00,51.47,51.62,51.47,51.56,24248.0,49.5388,49.6832,49.5388,49.6255,24248.0
2019-09-10 11:05:00,51.58,51.62,51.54,51.6,13342.0,49.6447,49.6832,49.6062,49.664,13342.0
2019-09-10 11:10:00,51.62,51.66,51.55,51.65,18037.0,49.6832,49.7217,49.6158,49.7121,18037.0
2019-09-10 11:15:00,51.64,51.67,51.52,51.54,18626.0,49.7025,49.7313,49.587,49.6062,18626.0
2019-09-10 11:20:00,51.55,51.55,51.46,51.51,14538.0,49.6158,49.6158,49.5292,49.5773,14538.0
2019-09-10 11:25:00,51.49,51.5,51.4,51.46,41442.0,49.5581,49.5677,49.4715,49.5292,41442.0
2019-09-10 11:30:00,51.45,51.53,51.42,51.47,4629.0,49.5196,49.5966,49.4907,49.5388,4629.0
2019-09-10 11:35:00,51.47,51.51,51.44,51.5,12256.0,49.5388,49.5773,49.51,49.5677,12256.0
2019-09-10 11:40:00,51.49,51.51,51.44,51.48,4612.0,49.5581,49.5773,49.51,49.5485,4612.0
2019-09-10 11:45:00,51.47,51.87,51.46,51.79,69149.0,49.5388,49.9238,49.5292,49.8468,69149.0
2019-09-10 11:50:00,51.82,52.02,51.82,51.95,42354.0,49.8757,50.0682,49.8757,50.0008,42354.0
2019-09-10 11:55:00,51.97,51.98,51.77,51.82,35352.0,50.0201,50.0297,49.8276,49.8757,35352.0
2019-09-10 12:00:00,51.84,51.86,51.61,51.66,30086.0,49.895,49.9142,49.6736,49.7217,30086.0
2019-09-10 12:05:00,51.66,51.8,51.61,51.8,42217.0,49.7217,49.8565,49.6736,49.8565,42217.0
2019-09-10 12:10:00,51.77,51.91,51.74,51.86,16214.0,49.8276,49.9623,49.7987,49.9142,16214.0
2019-09-10 12:15:00,51.87,51.97,51.87,51.96,11472.0,49.9238,50.0201,49.9238,50.0105,11472.0
2019-09-10 12:20:00,51.98,52.18,51.97,52.13,43353.0,50.0297,50.2222,50.0201,50.1741,43353.0
2019-09-10 12:25:00,52.12,52.12,52.07,52.1,30536.0,50.1644,50.1644,50.1163,50.1452,30536.0
2019-09-10 12:30:00,52.09,52.1,52.06,52.08,14592.0,50.1356,50.1452,50.1067,50.1259,14592.0
2019-09-10 12:35:00,52.12,52.12,52.06,52.07,15165.0,50.1644,50.1644,50.1067,50.1163,15165.0
2019-09-10 12:40:00,52.07,52.12,52.05,52.12,5727.0,50.1163,50.1644,50.0971,50.1644,5727.0
2019-09-10 12:45:00,52.14,52.24,52.14,52.24,12435.0,50.1837,50.2799,50.1837,50.2799,12435.0
2019-09-10 12:50:00,52.24,52.28,52.22,52.28,15796.0,50.2799,50.3184,50.2607,50.3184,15796.0
2019-09-10 12:55:00,52.28,52.28,52.17,52.17,12545.0,50.3184,50.3184,50.2126,50.2126,12545.0
2019-09-10 13:00:00,52.2,52.2,52.11,52.11,9246.0,50.2414,50.2414,50.1548,50.1548,9246.0
2019-09-10 13:05:00,52.11,52.13,52.02,52.04,14176.0,50.1548,50.1741,50.0682,50.0874,14176.0
2019-09-10 13:10:00,52.04,52.09,52.03,52.09,12351.0,50.0874,50.1356,50.0778,50.1356,12351.0
2019-09-10 13:15:00,52.08,52.09,51.86,51.94,25703.0,50.1259,50.1356,49.9142,49.9912,25703.0
2019-09-10 13:20:00,51.92,52.01,51.9,52.01,5940.0,49.972,50.0586,49.9527,50.0586,5940.0
2019-09-10 13:25:00,52.02,52.03,51.98,51.98,18841.0,50.0682,50.0778,50.0297,50.0297,18841.0
2019-09-10 13:30:00,51.98,52.09,51.98,52.07,27929.0,50.0297,50.1356,50.0297,50.1163,27929.0
2019-09-10 13:35:00,52.06,52.1,52.06,52.07,3100.0,50.1067,50.1452,50.1067,50.1163,3100.0
2019-09-10 13:40:00,52.07,52.07,52.0,52.0,4514.0,50.1163,50.1163,50.0489,50.0489,4514.0
2019-09-10 13:45:00,52.0,52.1,52.0,52.07,12631.0,50.0489,50.1452,50.0489,50.1163,12631.0
2019-09-10 13:50:00,52.08,52.16,52.08,52.09,34359.0,50.1259,50.2029,50.1259,50.1356,34359.0
2019-09-10 13:55:00,52.08,52.11,51.97,51.97,14239.0,50.1259,50.1548,50.0201,50.0201,14239.0
2019-09-10 14:00:00,51.97,52.02,51.88,51.89,11166.0,50.0201,50.0682,49.9335,49.9431,11166.0
2019-09-10 14:05:00,51.91,51.94,51.82,51.87,25824.0,49.9623,49.9912,49.8757,49.9238,25824.0
2019-09-10 14:10:00,51.88,51.9,51.79,51.8,5593.0,49.9335,49.9527,49.8468,49.8565,5593.0
2019-09-10 14:15:00,51.78,51.82,51.75,51.8,13355.0,49.8372,49.8757,49.8083,49.8565,13355.0
2019-09-10 14:20:00,51.78,51.86,51.76,51.82,14970.0,49.8372,49.9142,49.818,49.8757,14970.0
2019-09-10 14:25:00,51.85,51.88,51.75,51.77,18187.0,49.9046,49.9335,49.8083,49.8276,18187.0
2019-09-10 14:30:00,51.76,51.86,51.74,51.86,32404.0,49.818,49.9142,49.7987,49.9142,32404.0
2019-09-10 14:35:00,51.85,51.85,51.72,51.78,23978.0,49.9046,49.9046,49.7795,49.8372,23978.0
2019-09-10 14:40:00,51.79,51.8,51.69,51.73,14142.0,49.8468,49.8565,49.7506,49.7891,14142.0
2019-09-10 14:45:00,51.74,51.75,51.66,51.66,5640.0,49.7987,49.8083,49.7217,49.7217,5640.0
2019-09-10 14:50:00,51.65,51.74,51.63,51.74,15056.0,49.7121,49.7987,49.6928,49.7987,15056.0
2019-09-10 14:55:00,51.74,51.79,51.74,51.79,19321.0,49.7987,49.8468,49.7987,49.8468,19321.0
2019-09-10 15:00:00,51.79,51.88,51.75,51.88,39684.0,49.8468,49.9335,49.8083,49.9335,39684.0
2019-09-10 15:05:00,51.84,51.85,51.76,51.76,35009.0,49.895,49.9046,49.818,49.818,35009.0
2019-09-10 15:10:00,51.77,51.81,51.75,51.79,39564.0,49.8276,49.8661,49.8083,49.8468,39564.0
2019-09-10 15:15:00,51.78,51.83,51.78,51.83,11929.0,49.8372,49.8853,49.8372,49.8853,11929.0
2019-09-10 15:20:00,51.82,51.84,51.72,51.73,17117.0,49.8757,49.895,49.7795,49.7891,17117.0
2019-09-10 15:25:00,51.74,51.8,51.74,51.8,14327.0,49.7987,49.8565,49.7987,49.8565,14327.0
2019-09-10 15:30:00,51.79,51.89,51.79,51.86,29789.0,49.8468,49.9431,49.8468,49.9142,29789.0
2019-09-10 15:35:00,51.86,51.88,51.84,51.85,59078.0,49.9142,49.9335,49.895,49.9046,59078.0
2019-09-10 15:40:00,51.85,52.0,51.84,52.0,19303.0,49.9046,50.0489,49.895,50.0489,19303.0
2019-09-10 15:45:00,51.99,52.07,51.98,51.98,49256.0,50.0393,50.1163,50.0297,50.0297,49256.0
2019-09-10 15:50:00,51.99,52.05,51.98,52.04,55526.0,50.0393,50.0971,50.0297,50.0874,55526.0
2019-09-10 15:55:00,52.05,52.5,52.03,52.5,142421.0,50.0971,50.5302,50.0778,50.5302,142421.0
2019-09-11 09:30:00,52.65,52.65,52.28,52.36,123668.0,50.6746,50.6746,50.3184,50.3954,123668.0
2019-09-11 09:35:00,52.37,52.6,52.33,52.6,50383.0,50.4051,50.6264,50.3666,50.6264,50383.0
2019-09-11 09:40:00,52.59,52.65,52.54,52.6,41424.0,50.6168,50.6746,50.5687,50.6264,41424.0
2019-09-11 09:45:00,52.66,52.89,52.66,52.84,120070.0,50.6842,50.9056,50.6842,50.8574,120070.0
2019-09-11 09:50:00,52.85,52.85,52.71,52.74,79545.0,50.8671,50.8671,50.7323,50.7612,79545.0
2019-09-11 09:55:00,52.74,52.74,52.61,52.7,32284.0,50.7612,50.7612,50.6361,50.7227,32284.0
2019-09-11 10:00:00,52.7,52.79,52.66,52.72,18514.0,50.7227,50.8093,50.6842,50.7419,18514.0
2019-09-11 10:05:00,52.7,52.75,52.67,52.74,19425.0,50.7227,50.7708,50.6938,50.7612,19425.0
2019-09-11 10:10:00,52.73,52.92,52.72,52.91,39359.0,50.7516,50.9344,50.7419,50.9248,39359.0
2019-09-11 10:15:00,52.91,52.92,52.84,52.86,83725.0,50.9248,50.9344,50.8574,50.8767,83725.0
2019-09-11 10:20:00,52.88,52.94,52.84,52.89,56493.0,50.8959,50.9537,50.8574,50.9056,56493.0
2019-09-11 10:25:00,52.86,52.9,52.84,52.9,33597.0,50.8767,50.9152,50.8574,50.9152,33597.0
2019-09-11 10:30:00,52.86,52.97,52.86,52.9,20634.0,50.8767,50.9826,50.8767,50.9152,20634.0
2019-09-11 10:35:00,52.88,52.97,52.87,52.93,9874.0,50.8959,50.9826,50.8863,50.9441,9874.0
2019-09-11 10:40:00,52.94,52.96,52.88,52.94,10445.0,50.9537,50.9729,50.8959,50.9537,10445.0
2019-09-11 10:45:00,52.95,52.95,52.8,52.84,11767.0,50.9633,50.9633,50.8189,50.8574,11767.0
2019-09-11 10:50:00,52.84,52.92,52.84,52.92,15359.0,50.8574,50.9344,50.8574,50.9344,15359.0
2019-09-11 10:55:00,52.93,52.96,52.88,52.96,24430.0,50.9441,50.9729,50.8959,50.9729,24430.0
2019-09-11 11:00:00,52.96,52.99,52.92,52.93,30974.0,50.9729,51.0018,50.9344,50.9441,30974.0
2019-09-11 11:05:00,52.92,52.93,52.88,52.88,21945.0,50.9344,50.9441,50.8959,50.8959,21945.0
2019-09-11 11:10:00,52.9,52.92,52.87,52.9,22235.0,50.9152,50.9344,50.8863,50.9152,22235.0
2019-09-11 11:15:00,52.92,52.94,52.9,52.93,18658.0,50.9344,50.9537,50.9152,50.9441,18658.0
2019-09-11 11:20:00,52.93,53.01,52.93,52.98,49444.0,50.9441,51.0211,50.9441,50.9922,49444.0
2019-09-11 11:25:00,52.99,53.01,52.93,52.96,5581.0,51.0018,51.0211,50.9441,50.9729,5581.0
2019-09-11 11:30:00,53.0,53.12,53.0,53.09,33329.0,51.0114,51.1269,51.0114,51.0981,33329.0
2019-09-11 11:35:00,53.1,53.14,53.03,53.06,21521.0,51.1077,51.1462,51.0403,51.0692,21521.0
2019-09-11 11:40:00,53.08,53.08,53.01,53.08,25476.0,51.0884,51.0884,51.0211,51.0884,25476.0
2019-09-11 11:45:00,53.08,53.09,53.02,53.02,25528.0,51.0884,51.0981,51.0307,51.0307,25528.0
2019-09-11 11:50:00,53.03,53.12,53.03,53.1,23551.0,51.0403,51.1269,51.0403,51.1077,23551.0
2019-09-11 11:55:00,53.09,53.16,53.09,53.15,44667.0,51.0981,51.1654,51.0981,51.1558,44667.0
2019-09-11 12:00:00,53.17,53.24,53.17,53.22,31631.0,51.1751,51.2424,51.1751,51.2232,31631.0
2019-09-11 12:05:00,53.25,53.3,53.22,53.22,28087.0,51.252,51.3002,51.2232,51.2232,28087.0
2019-09-11 12:10:00,53.22,53.24,53.22,53.24,16257.0,51.2232,51.2424,51.2232,51.2424,16257.0
2019-09-11 12:15:00,53.23,53.23,53.18,53.2,16504.0,51.2328,51.2328,51.1847,51.2039,16504.0
2019-09-11 12:20:00,53.21,53.22,53.19,53.19,5515.0,51.2136,51.2232,51.1943,51.1943,5515.0
2019-09-11 12:25:00,53.19,53.21,53.18,53.19,9340.0,51.1943,51.2136,51.1847,51.1943,9340.0
2019-09-11 12:30:00,53.18,53.23,53.18,53.2,11417.0,51.1847,51.2328,51.1847,51.2039,11417.0
2019-09-11 12:35:00,53.21,53.23,53.21,53.21,2703.0,51.2136,51.2328,51.2136,51.2136,2703.0
2019-09-11 12:40:00,53.21,53.22,53.18,53.21,3847.0,51.2136,51.2232,51.1847,51.2136,3847.0
2019-09-11 12:45:00,53.21,53.25,53.21,53.21,7038.0,51.2136,51.252,51.2136,51.2136,7038.0
2019-09-11 12:50:00,53.24,53.27,53.23,53.25,21732.0,51.2424,51.2713,51.2328,51.252,21732.0
2019-09-11 12:55:00,53.27,53.4,53.27,53.3,26290.0,51.2713,51.3964,51.2713,51.3002,26290.0
2019-09-11 13:00:00,53.32,53.33,53.29,53.3,16570.0,51.3194,51.329,51.2905,51.3002,16570.0
2019-09-11 13:05:00,53.29,53.33,53.26,53.32,10355.0,51.2905,51.329,51.2617,51.3194,10355.0
2019-09-11 13:10:00,53.32,53.35,53.3,53.34,11255.0,51.3194,51.3483,51.3002,51.3387,11255.0
2019-09-11 13:15:00,53.34,53.37,53.32,53.36,17217.0,51.3387,51.3675,51.3194,51.3579,17217.0
2019-09-11 13:20:00,53.36,53.38,53.35,53.37,34430.0,51.3579,51.3772,51.3483,51.3675,34430.0
2019-09-11 13:25:00,53.38,53.41,53.31,53.31,26295.0,51.3772,51.406,51.3098,51.3098,26295.0
2019-09-11 13:30:00,53.32,53.36,53.31,53.35,8430.0,51.3194,51.3579,51.3098,51.3483,8430.0
2019-09-11 13:35:00,53.34,53.36,53.33,53.36,8729.0,51.3387,51.3579,51.329,51.3579,8729.0
2019-09-11 13:40:00,53.36,53.38,53.26,53.29,34684.0,51.3579,51.3772,51.2617,51.2905,34684.0
2019-09-11 13:45:00,53.3,53.32,53.28,53.31,11068.0,51.3002,51.3194,51.2809,51.3098,11068.0
2019-09-11 13:50:00,53.34,53.34,53.23,53.25,23966.0,51.3387,51.3387,51.2328,51.252,23966.0
2019-09-11 13:55:00,53.24,53.26,53.21,53.23,48606.0,51.2424,51.2617,51.2136,51.2328,48606.0
2019-09-11 14:00:00,53.24,53.25,53.18,53.18,13403.0,51.2424,51.252,51.1847,51.1847,13403.0
2019-09-11 14:05:00,53.21,53.26,53.19,53.25,24032.0,51.2136,51.2617,51.1943,51.252,24032.0
2019-09-11 14:10:00,53.26,53.27,53.21,53.21,6458.0,51.2617,51.2713,51.2136,51.2136,6458.0
2019-09-11 14:15:00,53.22,53.22,53.19,53.2,7462.0,51.2232,51.2232,51.1943,51.2039,7462.0
2019-09-11 14:20:00,53.2,53.22,53.17,53.18,12082.0,51.2039,51.2232,51.1751,51.1847,12082.0
2019-09-11 14:25:00,53.17,53.21,53.17,53.19,8324.0,51.1751,51.2136,51.1751,51.1943,8324.0
2019-09-11 14:30:00,53.19,53.2,53.13,53.16,30329.0,51.1943,51.2039,51.1366,51.1654,30329.0
2019-09-11 14:35:00,53.16,53.17,53.15,53.16,5016.0,51.1654,51.1751,51.1558,51.1654,5016.0
2019-09-11 14:40:00,53.17,53.2,53.15,53.19,28689.0,51.1751,51.2039,51.1558,51.1943,28689.0
2019-09-11 14:45:00,53.19,53.2,53.12,53.13,11022.0,51.1943,51.2039,51.1269,51.1366,11022.0
2019-09-11 14:50:00,53.13,53.15,53.08,53.12,19846.0,51.1366,51.1558,51.0884,51.1269,19846.0
2019-09-11 14:55:00,53.12,53.16,53.11,53.15,9790.0,51.1269,51.1654,51.1173,51.1558,9790.0
2019-09-11 15:00:00,53.17,53.26,53.17,53.26,17020.0,51.1751,51.2617,51.1751,51.2617,17020.0
2019-09-11 15:05:00,53.25,53.26,53.23,53.24,6755.0,51.252,51.2617,51.2328,51.2424,6755.0
2019-09-11 15:10:00,53.25,53.28,53.24,53.27,115581.0,51.252,51.2809,51.2424,51.2713,115581.0
2019-09-11 15:15:00,53.27,53.3,53.25,53.27,25057.0,51.2713,51.3002,51.252,51.2713,25057.0
2019-09-11 15:20:00,53.29,53.33,53.29,53.29,21852.0,51.2905,51.329,51.2905,51.2905,21852.0
2019-09-11 15:25:00,53.31,53.32,53.27,53.28,11752.0,51.3098,51.3194,51.2713,51.2809,11752.0
2019-09-11 15:30:00,53.29,53.34,53.28,53.33,21315.0,51.2905,51.3387,51.2809,51.329,21315.0
2019-09-11 15:35:00,53.32,53.42,53.3,53.4,104283.0,51.3194,51.4157,51.3002,51.3964,104283.0
2019-09-11 15:40:00,53.39,53.44,53.35,53.36,36515.0,51.3868,51.4349,51.3483,51.3579,36515.0
2019-09-11 15:45:00,53.36,53.36,53.24,53.33,56764.0,51.3579,51.3579,51.2424,51.329,56764.0
2019-09-11 15:50:00,53.37,53.52,53.36,53.51,71386.0,51.3675,51.5119,51.3579,51.5023,71386.0
2019-09-11 15:55:00,53.52,53.63,53.41,53.59,92667.0,51.5119,51.6178,51.406,51.5793,92667.0
2019-09-12 09:30:00,54.1,54.33,54.03,54.29,165010.0,52.0702,52.2915,52.0028,52.253,165010.0
2019-09-12 09:35:00,54.31,54.31,54.1,54.2,69705.0,52.2723,52.2723,52.0702,52.1664,69705.0
2019-09-12 09:40:00,54.21,54.27,53.89,53.9,50570.0,52.176,52.2338,51.868,51.8777,50570.0
2019-09-12 09:45:00,53.91,53.97,53.7,53.71,111773.0,51.8873,51.945,51.6852,51.6948,111773.0
2019-09-12 09:50:00,53.71,53.82,53.67,53.77,85949.0,51.6948,51.8007,51.6563,51.7525,85949.0
2019-09-12 09:55:00,53.78,53.94,53.74,53.91,68982.0,51.7622,51.9162,51.7237,51.8873,68982.0
2019-09-12 10:00:00,53.91,53.99,53.8,53.98,77428.0,51.8873,51.9643,51.7814,51.9547,77428.0
2019-09-12 10:05:00,53.98,53.99,53.92,53.92,19018.0,51.9547,51.9643,51.8969,51.8969,19018.0
2019-09-12 10:10:00,53.92,54.7,53.86,54.27,293276.0,51.8969,52.6476,51.8392,52.2338,293276.0
2019-09-12 10:15:00,54.3,54.57,54.26,54.39,100605.0,52.2627,52.5225,52.2242,52.3493,100605.0
2019-09-12 10:20:00,54.4,54.67,54.37,54.45,68118.0,52.3589,52.6188,52.33,52.407,68118.0
2019-09-12 10:25:00,54.42,54.57,54.42,54.52,54073.0,52.3782,52.5225,52.3782,52.4744,54073.0
2019-09-12 10:30:00,54.55,54.56,54.39,54.4,35246.0,52.5033,52.5129,52.3493,52.3589,35246.0
2019-09-12 10:35:00,54.41,54.44,54.28,54.43,27253.0,52.3685,52.3974,52.2434,52.3878,27253.0
2019-09-12 10:40:00,54.44,54.47,54.31,54.34,33668.0,52.3974,52.4263,52.2723,52.3012,33668.0
2019-09-12 10:45:00,54.4,54.47,54.34,54.45,29729.0,52.3589,52.4263,52.3012,52.407,29729.0
2019-09-12 10:50:00,54.45,54.45,53.7,53.93,222867.0,52.407,52.407,51.6852,51.9065,222867.0
2019-09-12 10:55:00,53.87,54.0,53.85,53.9,44184.0,51.8488,51.9739,51.8295,51.8777,44184.0
2019-09-12 11:00:00,53.88,53.93,53.79,53.92,29386.0,51.8584,51.9065,51.7718,51.8969,29386.0
2019-09-12 11:05:00,53.9,53.98,53.8,53.97,24027.0,51.8777,51.9547,51.7814,51.945,24027.0
2019-09-12 11:10:00,53.96,54.05,53.95,54.02,66675.0,51.9354,52.022,51.9258,51.9932,66675.0
2019-09-12 11:15:00,54.06,54.17,54.03,54.17,57120.0,52.0317,52.1375,52.0028,52.1375,57120.0
2019-09-12 11:20:00,54.17,54.25,54.1,54.23,289527.0,52.1375,52.2145,52.0702,52.1953,289527.0
2019-09-12 11:25:00,54.24,54.29,54.17,54.22,77657.0,52.2049,52.253,52.1375,52.1857,77657.0
2019-09-12 11:30:00,54.23,54.29,54.19,54.2,23158.0,52.1953,52.253,52.1568,52.1664,23158.0
2019-09-12 11:35:00,54.2,54.23,54.18,54.21,9024.0,52.1664,52.1953,52.1472,52.176,9024.0
2019-09-12 11:40:00,54.21,54.32,54.2,54.3,26131.0,52.176,52.2819,52.1664,52.2627,26131.0
2019-09-12 11:45:00,54.31,54.36,54.29,54.33,13673.0,52.2723,52.3204,52.253,52.2915,13673.0
2019-09-12 11:50:00,54.32,54.4,54.31,54.38,31045.0,52.2819,52.3589,52.2723,52.3397,31045.0
2019-09-12 11:55:00,54.36,54.43,54.32,54.41,14396.0,52.3204,52.3878,52.2819,52.3685,14396.0
2019-09-12 12:00:00,54.39,54.41,54.29,54.33,24134.0,52.3493,52.3685,52.253,52.2915,24134.0
2019-09-12 12:05:00,54.32,54.35,54.23,54.25,15302.0,52.2819,52.3108,52.1953,52.2145,15302.0
2019-09-12 12:10:00,54.29,54.33,54.28,54.3,11493.0,52.253,52.2915,52.2434,52.2627,11493.0
2019-09-12 12:15:00,54.28,54.28,54.22,54.25,6956.0,52.2434,52.2434,52.1857,52.2145,6956.0
2019-09-12 12:20:00,54.26,54.32,54.26,54.29,7717.0,52.2242,52.2819,52.2242,52.253,7717.0
2019-09-12 12:25:00,54.28,54.4,54.28,54.36,7189.0,52.2434,52.3589,52.2434,52.3204,7189.0
2019-09-12 12:30:00,54.38,54.43,54.35,54.4,26164.0,52.3397,52.3878,52.3108,52.3589,26164.0
2019-09-12 12:35:00,54.4,54.41,54.38,54.38,9340.0,52.3589,52.3685,52.3397,52.3397,9340.0
2019-09-12 12:40:00,54.37,54.45,54.36,54.45,35510.0,52.33,52.407,52.3204,52.407,35510.0
2019-09-12 12:45:00,54.46,54.51,54.45,54.48,30479.0,52.4166,52.4648,52.407,52.4359,30479.0
2019-09-12 12:50:00,54.49,54.53,54.46,54.51,14249.0,52.4455,52.484,52.4166,52.4648,14249.0
2019-09-12 12:55:00,54.52,54.56,54.51,54.54,4112.0,52.4744,52.5129,52.4648,52.4936,4112.0
2019-09-12 13:00:00,54.54,54.75,54.54,54.65,41899.0,52.4936,52.6958,52.4936,52.5995,41899.0
2019-09-12 13:05:00,54.64,54.71,54.56,54.6,56056.0,52.5899,52.6573,52.5129,52.5514,56056.0
2019-09-12 13:10:00,54.59,54.62,54.54,54.56,37669.0,52.5418,52.5706,52.4936,52.5129,37669.0
2019-09-12 13:15:00,54.57,54.58,54.49,54.55,20235.0,52.5225,52.5321,52.4455,52.5033,20235.0
2019-09-12 13:20:00,54.53,54.58,54.51,54.53,15473.0,52.484,52.5321,52.4648,52.484,15473.0
2019-09-12 13:25:00,54.53,54.55,54.5,54.54,12485.0,52.484,52.5033,52.4551,52.4936,12485.0
2019-09-12 13:30:00,54.53,54.61,54.53,54.6,23257.0,52.484,52.561,52.484,52.5514,23257.0
2019-09-12 13:35:00,54.61,54.61,54.54,54.54,5085.0,52.561,52.561,52.4936,52.4936,5085.0
2019-09-12 13:40:00,54.56,54.65,54.53,54.64,19797.0,52.5129,52.5995,52.484,52.5899,19797.0
2019-09-12 13:45:00,54.62,54.66,54.59,54.64,6047.0,52.5706,52.6091,52.5418,52.5899,6047.0
2019-09-12 13:50:00,54.64,54.71,54.64,54.64,16858.0,52.5899,52.6573,52.5899,52.5899,16858.0
2019-09-12 13:55:00,54.64,54.64,54.6,54.6,6623.0,52.5899,52.5899,52.5514,52.5514,6623.0
2019-09-12 14:00:00,54.62,54.62,54.49,54.53,19032.0,52.5706,52.5706,52.4455,52.484,19032.0
2019-09-12 14:05:00,54.53,54.53,54.47,54.5,12524.0,52.484,52.484,52.4263,52.4551,12524.0
2019-09-12 14:10:00,54.5,54.57,54.49,54.51,15408.0,52.4551,52.5225,52.4455,52.4648,15408.0
2019-09-12 14:15:00,54.5,54.55,54.48,54.51,5193.0,52.4551,52.5033,52.4359,52.4648,5193.0
2019-09-12 14:20:00,54.53,54.53,54.46,54.46,10638.0,52.484,52.484,52.4166,52.4166,10638.0
2019-09-12 14:25:00,54.49,54.53,54.47,54.51,5704.0,52.4455,52.484,52.4263,52.4648,5704.0
2019-09-12 14:30:00,54.51,54.59,54.48,54.57,12499.0,52.4648,52.5418,52.4359,52.5225,12499.0
2019-09-12 14:35:00,54.58,54.64,54.58,54.62,17815.0,52.5321,52.5899,52.5321,52.5706,17815.0
2019-09-12 14:40:00,54.63,54.71,54.63,54.64,27568.0,52.5803,52.6573,52.5803,52.5899,27568.0
2019-09-12 14:45:00,54.63,54.66,54.6,54.63,8727.0,52.5803,52.6091,52.5514,52.5803,8727.0
2019-09-12 14:50:00,54.61,54.66,54.58,54.61,6500.0,52.561,52.6091,52.5321,52.561,6500.0
2019-09-12 14:55:00,54.58,54.61,54.54,54.59,13891.0,52.5321,52.561,52.4936,52.5418,13891.0
2019-09-12 15:00:00,54.58,54.61,54.48,54.51,14164.0,52.5321,52.561,52.4359,52.4648,14164.0
2019-09-12 15:05:00,54.5,54.53,54.48,54.5,13856.0,52.4551,52.484,52.4359,52.4551,13856.0
2019-09-12 15:10:00,54.5,54.51,54.47,54.51,17904.0,52.4551,52.4648,52.4263,52.4648,17904.0
2019-09-12 15:15:00,54.5,54.52,54.46,54.46,28346.0,52.4551,52.4744,52.4166,52.4166,28346.0
2019-09-12 15:20:00,54.46,54.56,54.45,54.53,26758.0,52.4166,52.5129,52.407,52.484,26758.0
2019-09-12 15:25:00,54.52,54.54,54.45,54.45,9541.0,52.4744,52.4936,52.407,52.407,9541.0
2019-09-12 15:30:00,54.45,54.55,54.42,54.47,12935.0,52.407,52.5033,52.3782,52.4263,12935.0
2019-09-12 15:35:00,54.46,54.51,54.45,54.46,11648.0,52.4166,52.4648,52.407,52.4166,11648.0
2019-09-12 15:40:00,54.45,54.45,54.33,54.4,48580.0,52.407,52.407,52.2915,52.3589,48580.0
2019-09-12 15:45:00,54.41,54.44,54.28,54.28,40121.0,52.3685,52.3974,52.2434,52.2434,40121.0
2019-09-12 15:50:00,54.28,54.32,54.23,54.3,56040.0,52.2434,52.2819,52.1953,52.2627,56040.0
2019-09-12 15:55:00,54.29,54.29,54.05,54.1,77094.0,52.253,52.253,52.022,52.0702,77094.0
2019-09-13 09:30:00,54.37,54.4,54.17,54.21,87277.0,52.33,52.3589,52.1375,52.176,87277.0
2019-09-13 09:35:00,54.19,54.39,54.18,54.29,67560.0,52.1568,52.3493,52.1472,52.253,67560.0
2019-09-13 09:40:00,54.34,54.44,54.26,54.4,101849.0,52.3012,52.3974,52.2242,52.3589,101849.0
2019-09-13 09:45:00,54.38,54.43,54.31,54.38,54110.0,52.3397,52.3878,52.2723,52.3397,54110.0
2019-09-13 09:50:00,54.41,54.48,54.39,54.42,49999.0,52.3685,52.4359,52.3493,52.3782,49999.0
2019-09-13 09:55:00,54.42,54.42,54.16,54.38,46128.0,52.3782,52.3782,52.1279,52.3397,46128.0
2019-09-13 10:00:00,54.27,54.34,54.19,54.2,59472.0,52.2338,52.3012,52.1568,52.1664,59472.0
2019-09-13 10:05:00,54.25,54.26,54.1,54.13,52936.0,52.2145,52.2242,52.0702,52.099,52936.0
2019-09-13 10:10:00,54.11,54.2,54.07,54.13,39702.0,52.0798,52.1664,52.0413,52.099,39702.0
2019-09-13 10:15:00,54.12,54.3,54.11,54.25,39400.0,52.0894,52.2627,52.0798,52.2145,39400.0
2019-09-13 10:20:00,54.3,54.38,54.28,54.34,29499.0,52.2627,52.3397,52.2434,52.3012,29499.0
2019-09-13 10:25:00,54.36,54.43,54.34,54.37,40617.0,52.3204,52.3878,52.3012,52.33,40617.0
2019-09-13 10:30:00,54.36,54.39,54.31,54.32,23189.0,52.3204,52.3493,52.2723,52.2819,23189.0
2019-09-13 10:35:00,54.32,54.35,54.24,54.32,31487.0,52.2819,52.3108,52.2049,52.2819,31487.0
2019-09-13 10:40:00,54.31,54.33,54.26,54.29,11600.0,52.2723,52.2915,52.2242,52.253,11600.0
2019-09-13 10:45:00,54.29,54.4,54.27,54.37,33399.0,52.253,52.3589,52.2338,52.33,33399.0
2019-09-13 10:50:00,54.38,54.43,54.36,54.41,58878.0,52.3397,52.3878,52.3204,52.3685,58878.0
2019-09-13 10:55:00,54.43,54.44,54.38,54.4,7920.0,52.3878,52.3974,52.3397,52.3589,7920.0
2019-09-13 11:00:00,54.39,54.45,54.37,54.39,10012.0,52.3493,52.407,52.33,52.3493,10012.0
2019-09-13 11:05:00,54.38,54.57,54.36,54.53,66307.0,52.3397,52.5225,52.3204,52.484,66307.0
2019-09-13 11:10:00,54.53,54.54,54.51,54.52,20746.0,52.484,52.4936,52.4648,52.4744,20746.0
2019-09-13 11:15:00,54.51,54.52,54.47,54.52,6567.0,52.4648,52.4744,52.4263,52.4744,6567.0
2019-09-13 11:20:00,54.51,54.51,54.44,54.45,7151.0,52.4648,52.4648,52.3974,52.407,7151.0
2019-09-13 11:25:00,54.47,54.48,54.24,54.32,51230.0,52.4263,52.4359,52.2049,52.2819,51230.0
2019-09-13 11:30:00,54.34,54.36,54.25,54.29,21562.0,52.3012,52.3204,52.2145,52.253,21562.0
2019-09-13 11:35:00,54.31,54.32,54.21,54.25,11288.0,52.2723,52.2819,52.176,52.2145,11288.0
2019-09-13 11:40:00,54.24,54.29,54.22,54.29,39314.0,52.2049,52.253,52.1857,52.253,39314.0
2019-09-13 11:45:00,54.29,54.33,54.27,54.32,13420.0,52.253,52.2915,52.2338,52.2819,13420.0
2019-09-13 11:50:00,54.34,54.37,54.27,54.28,12425.0,52.3012,52.33,52.2338,52.2434,12425.0
2019-09-13 11:55:00,54.28,54.32,54.23,54.24,11982.0,52.2434,52.2819,52.1953,52.2049,11982.0
2019-09-13 12:00:00,54.23,54.32,54.21,54.32,20506.0,52.1953,52.2819,52.176,52.2819,20506.0
2019-09-13 12:05:00,54.34,54.39,54.33,54.36,12505.0,52.3012,52.3493,52.2915,52.3204,12505.0
2019-09-13 12:10:00,54.35,54.35,54.3,54.3,8673.0,52.3108,52.3108,52.2627,52.2627,8673.0
2019-09-13 12:15:00,54.33,54.35,54.29,54.32,8305.0,52.2915,52.3108,52.253,52.2819,8305.0
2019-09-13 12:20:00,54.33,54.33,54.17,54.18,53337.0,52.2915,52.2915,52.1375,52.1472,53337.0
2019-09-13 12:25:00,54.19,54.22,54.11,54.15,18849.0,52.1568,52.1857,52.0798,52.1183,18849.0
2019-09-13 12:30:00,54.15,54.17,54.1,54.17,14575.0,52.1183,52.1375,52.0702,52.1375,14575.0
2019-09-13 12:35:00,54.19,54.23,54.18,54.21,23124.0,52.1568,52.1953,52.1472,52.176,23124.0
2019-09-13 12:40:00,54.2,54.22,54.11,54.17,13008.0,52.1664,52.1857,52.0798,52.1375,13008.0
2019-09-13 12:45:00,54.17,54.17,54.11,54.11,15951.0,52.1375,52.1375,52.0798,52.0798,15951.0
2019-09-13 12:50:00,54.13,54.22,54.1,54.17,15741.0,52.099,52.1857,52.0702,52.1375,15741.0
2019-09-13 12:55:00,54.16,54.18,54.14,54.15,28311.0,52.1279,52.1472,52.1087,52.1183,28311.0
2019-09-13 13:00:00,54.14,54.16,54.11,54.12,4200.0,52.1087,52.1279,52.0798,52.0894,4200.0
2019-09-13 13:05:00,54.13,54.17,54.12,54.16,2508.0,52.099,52.1375,52.0894,52.1279,2508.0
2019-09-13 13:10:00,54.19,54.24,54.18,54.23,20275.0,52.1568,52.2049,52.1472,52.1953,20275.0
2019-09-13 13:15:00,54.22,54.26,54.22,54.26,6523.0,52.1857,52.2242,52.1857,52.2242,6523.0
2019-09-13 13:20:00,54.22,54.23,54.18,54.19,6903.0,52.1857,52.1953,52.1472,52.1568,6903.0
2019-09-13 13:25:00,54.18,54.19,54.17,54.19,4835.0,52.1472,52.1568,52.1375,52.1568,4835.0
2019-09-13 13:30:00,54.2,54.2,54.16,54.16,15061.0,52.1664,52.1664,52.1279,52.1279,15061.0
2019-09-13 13:35:00,54.16,54.16,54.1,54.13,12330.0,52.1279,52.1279,52.0702,52.099,12330.0
2019-09-13 13:40:00,54.11,54.11,53.96,53.98,48038.0,52.0798,52.0798,51.9354,51.9547,48038.0
2019-09-13 13:45:00,53.98,54.13,53.93,54.13,20815.0,51.9547,52.099,51.9065,52.099,20815.0
2019-09-13 13:50:00,54.13,54.18,54.13,54.18,20504.0,52.099,52.1472,52.099,52.1472,20504.0
2019-09-13 13:55:00,54.17,54.18,54.0,54.0,19884.0,52.1375,52.1472,51.9739,51.9739,19884.0
2019-09-13 14:00:00,54.01,54.1,54.01,54.08,14146.0,51.9835,52.0702,51.9835,52.0509,14146.0
2019-09-13 14:05:00,54.09,54.15,54.08,54.13,19643.0,52.0605,52.1183,52.0509,52.099,19643.0
2019-09-13 14:10:00,54.13,54.13,54.06,54.06,14650.0,52.099,52.099,52.0317,52.0317,14650.0
2019-09-13 14:15:00,54.05,54.07,53.97,53.99,19856.0,52.022,52.0413,51.945,51.9643,19856.0
2019-09-13 14:20:00,54.0,54.07,53.98,54.05,7474.0,51.9739,52.0413,51.9547,52.022,7474.0
2019-09-13 14:25:00,54.06,54.06,53.98,54.05,8622.0,52.0317,52.0317,51.9547,52.022,8622.0
2019-09-13 14:30:00,54.07,54.1,54.06,54.1,31326.0,52.0413,52.0702,52.0317,52.0702,31326.0
2019-09-13 14:35:00,54.09,54.11,54.07,54.08,29751.0,52.0605,52.0798,52.0413,52.0509,29751.0
2019-09-13 14:40:00,54.06,54.12,54.06,54.1,5400.0,52.0317,52.0894,52.0317,52.0702,5400.0
2019-09-13 14:45:00,54.1,54.1,54.0,54.02,12714.0,52.0702,52.0702,51.9739,51.9932,12714.0
2019-09-13 14:50:00,54.03,54.1,54.03,54.04,3374.0,52.0028,52.0702,52.0028,52.0124,3374.0
2019-09-13 14:55:00,54.08,54.12,54.04,54.05,9177.0,52.0509,52.0894,52.0124,52.022,9177.0
2019-09-13 15:00:00,54.06,54.06,53.92,53.96,15269.0,52.0317,52.0317,51.8969,51.9354,15269.0
2019-09-13 15:05:00,53.96,53.97,53.83,53.84,33327.0,51.9354,51.945,51.8103,51.8199,33327.0
2019-09-13 15:10:00,53.82,53.91,53.81,53.83,37479.0,51.8007,51.8873,51.791,51.8103,37479.0
2019-09-13 15:15:00,53.82,53.84,53.76,53.81,26994.0,51.8007,51.8199,51.7429,51.791,26994.0
2019-09-13 15:20:00,53.82,53.9,53.8,53.9,20954.0,51.8007,51.8777,51.7814,51.8777,20954.0
2019-09-13 15:25:00,53.9,53.94,53.89,53.92,13169.0,51.8777,51.9162,51.868,51.8969,13169.0
2019-09-13 15:30:00,53.93,53.96,53.9,53.95,10384.0,51.9065,51.9354,51.8777,51.9258,10384.0
2019-09-13 15:35:00,53.96,54.02,53.96,53.96,21182.0,51.9354,51.9932,51.9354,51.9354,21182.0
2019-09-13 15:40:00,53.95,54.06,53.92,54.03,16458.0,51.9258,52.0317,51.8969,52.0028,16458.0
2019-09-13 15:45:00,54.04,54.08,54.01,54.07,55116.0,52.0124,52.0509,51.9835,52.0413,55116.0
2019-09-13 15:50:00,54.07,54.16,54.02,54.04,102480.0,52.0413,52.1279,51.9932,52.0124,102480.0
2019-09-13 15:55:00,54.05,54.14,53.94,53.98,112170.0,52.022,52.1087,51.9162,51.9547,112170.0
2019-09-16 09:30:00,53.3,53.54,53.24,53.44,157626.0,51.3002,51.5312,51.2424,51.4349,157626.0
2019-09-16 09:35:00,53.44,53.54,53.34,53.43,37835.0,51.4349,51.5312,51.3387,51.4253,37835.0
2019-09-16 09:40:00,53.41,53.57,53.32,53.52,80659.0,51.406,51.56,51.3194,51.5119,80659.0
2019-09-16 09:45:00,53.53,53.56,53.42,53.45,37564.0,51.5215,51.5504,51.4157,51.4445,37564.0
2019-09-16 09:50:00,53.45,53.69,53.45,53.63,47457.0,51.4445,51.6755,51.4445,51.6178,47457.0
2019-09-16 09:55:00,53.65,53.7,53.61,53.67,42861.0,51.637,51.6852,51.5985,51.6563,42861.0
2019-09-16 10:00:00,53.65,53.67,53.59,53.64,30770.0,51.637,51.6563,51.5793,51.6274,30770.0
2019-09-16 10:05:00,53.65,53.74,53.6,53.61,19203.0,51.637,51.7237,51.5889,51.5985,19203.0
2019-09-16 10:10:00,53.64,53.66,53.54,53.57,17739.0,51.6274,51.6467,51.5312,51.56,17739.0
2019-09-16 10:15:00,53.55,53.68,53.53,53.58,32741.0,51.5408,51.6659,51.5215,51.5697,32741.0
2019-09-16 10:20:00,53.56,53.68,53.54,53.65,12732.0,51.5504,51.6659,51.5312,51.637,12732.0
2019-09-16 10:25:00,53.64,53.65,53.44,53.45,15341.0,51.6274,51.637,51.4349,51.4445,15341.0
2019-09-16 10:30:00,53.45,53.48,53.36,53.44,40767.0,51.4445,51.4734,51.3579,51.4349,40767.0
2019-09-16 10:35:00,53.44,53.46,53.37,53.46,39958.0,51.4349,51.4542,51.3675,51.4542,39958.0
2019-09-16 10:40:00,53.4,53.51,53.38,53.45,32207.0,51.3964,51.5023,51.3772,51.4445,32207.0
2019-09-16 10:45:00,53.47,53.47,53.38,53.39,40040.0,51.4638,51.4638,51.3772,51.3868,40040.0
2019-09-16 10:50:00,53.39,53.51,53.31,53.32,53807.0,51.3868,51.5023,51.3098,51.3194,53807.0
2019-09-16 10:55:00,53.3,53.47,53.29,53.42,16670.0,51.3002,51.4638,51.2905,51.4157,16670.0
2019-09-16 11:00:00,53.42,53.47,53.37,53.4,19426.0,51.4157,51.4638,51.3675,51.3964,19426.0
2019-09-16 11:05:00,53.43,53.67,53.43,53.63,34907.0,51.4253,51.6563,51.4253,51.6178,34907.0
2019-09-16 11:10:00,53.65,53.69,53.61,53.63,32858.0,51.637,51.6755,51.5985,51.6178,32858.0
2019-09-16 11:15:00,53.64,53.68,53.58,53.6,16007.0,51.6274,51.6659,51.5697,51.5889,16007.0
2019-09-16 11:20:00,53.57,53.59,53.53,53.55,5371.0,51.56,51.5793,51.5215,51.5408,5371.0
2019-09-16 11:25:00,53.58,53.68,53.56,53.6,16214.0,51.5697,51.6659,51.5504,51.5889,16214.0
2019-09-16 11:30:00,53.54,53.6,53.43,53.43,16695.0,51.5312,51.5889,51.4253,51.4253,16695.0
2019-09-16 11:35:00,53.41,53.5,53.41,53.46,10960.0,51.406,51.4927,51.406,51.4542,10960.0
2019-09-16 11:40:00,53.45,53.45,53.32,53.35,31839.0,51.4445,51.4445,51.3194,51.3483,31839.0
2019-09-16 11:45:00,53.38,53.38,53.27,53.27,24748.0,51.3772,51.3772,51.2713,51.2713,24748.0
2019-09-16 11:50:00,53.26,53.34,53.21,53.31,20863.0,51.2617,51.3387,51.2136,51.3098,20863.0
2019-09-16 11:55:00,53.33,53.34,53.09,53.14,72450.0,51.329,51.3387,51.0981,51.1462,72450.0
2019-09-16 12:00:00,53.11,53.27,53.11,53.25,21980.0,51.1173,51.2713,51.1173,51.252,21980.0
2019-09-16 12:05:00,53.25,53.27,53.2,53.24,21830.0,51.252,51.2713,51.2039,51.2424,21830.0
2019-09-16 12:10:00,53.26,53.29,53.26,53.28,10262.0,51.2617,51.2905,51.2617,51.2809,10262.0
2019-09-16 12:15:00,53.27,53.29,53.23,53.23,11275.0,51.2713,51.2905,51.2328,51.2328,11275.0
2019-09-16 12:20:00,53.23,53.25,53.2,53.24,9753.0,51.2328,51.252,51.2039,51.2424,9753.0
2019-09-16 12:25:00,53.24,53.33,53.21,53.33,11305.0,51.2424,51.329,51.2136,51.329,11305.0
2019-09-16 12:30:00,53.3,53.36,53.27,53.28,22823.0,51.3002,51.3579,51.2713,51.2809,22823.0
2019-09-16 12:35:00,53.3,53.32,53.24,53.31,16366.0,51.3002,51.3194,51.2424,51.3098,16366.0
2019-09-16 12:40:00,53.33,53.33,53.18,53.21,23529.0,51.329,51.329,51.1847,51.2136,23529.0
2019-09-16 12:45:00,53.22,53.29,53.18,53.28,27539.0,51.2232,51.2905,51.1847,51.2809,27539.0
2019-09-16 12:50:00,53.32,53.4,53.31,53.36,24781.0,51.3194,51.3964,51.3098,51.3579,24781.0
2019-09-16 12:55:00,53.36,53.37,53.3,53.33,7302.0,51.3579,51.3675,51.3002,51.329,7302.0
2019-09-16 13:00:00,53.3,53.36,53.29,53.35,3306.0,51.3002,51.3579,51.2905,51.3483,3306.0
2019-09-16 13:05:00,53.38,53.4,53.36,53.4,3551.0,51.3772,51.3964,51.3579,51.3964,3551.0
2019-09-16 13:10:00,53.41,53.42,53.39,53.42,7344.0,51.406,51.4157,51.3868,51.4157,7344.0
2019-09-16 13:15:00,53.41,53.47,53.4,53.44,12371.0,51.406,51.4638,51.3964,51.4349,12371.0
2019-09-16 13:20:00,53.46,53.46,53.41,53.43,3369.0,51.4542,51.4542,51.406,51.4253,3369.0
2019-09-16 13:25:00,53.44,53.46,53.42,53.43,3739.0,51.4349,51.4542,51.4157,51.4253,3739.0
2019-09-16 13:30:00,53.43,53.49,53.41,53.42,6042.0,51.4253,51.483,51.406,51.4157,6042.0
2019-09-16 13:35:00,53.41,53.45,53.37,53.42,4561.0,51.406,51.4445,51.3675,51.4157,4561.0
2019-09-16 13:40:00,53.42,53.47,53.42,53.47,6188.0,51.4157,51.4638,51.4157,51.4638,6188.0
2019-09-16 13:45:00,53.41,53.42,53.4,53.41,4323.0,51.406,51.4157,51.3964,51.406,4323.0
2019-09-16 13:50:00,53.44,53.52,53.4,53.49,7963.0,51.4349,51.5119,51.3964,51.483,7963.0
2019-09-16 13:55:00,53.49,53.54,53.48,53.52,12390.0,51.483,51.5312,51.4734,51.5119,12390.0
2019-09-16 14:00:00,53.54,53.59,53.5,53.51,10356.0,51.5312,51.5793,51.4927,51.5023,10356.0
2019-09-16 14:05:00,53.52,53.52,53.42,53.43,10700.0,51.5119,51.5119,51.4157,51.4253,10700.0
2019-09-16 14:10:00,53.42,53.47,53.4,53.42,14916.0,51.4157,51.4638,51.3964,51.4157,14916.0
2019-09-16 14:15:00,53.41,53.49,53.41,53.48,6109.0,51.406,51.483,51.406,51.4734,6109.0
2019-09-16 14:20:00,53.49,53.5,53.46,53.5,4410.0,51.483,51.4927,51.4542,51.4927,4410.0
2019-09-16 14:25:00,53.51,53.55,53.49,53.54,2201.0,51.5023,51.5408,51.483,51.5312,2201.0
2019-09-16 14:30:00,53.52,53.55,53.47,53.5,3230.0,51.5119,51.5408,51.4638,51.4927,3230.0
2019-09-16 14:35:00,53.47,53.48,53.44,53.45,14873.0,51.4638,51.4734,51.4349,51.4445,14873.0
2019-09-16 14:40:00,53.44,53.52,53.44,53.46,6884.0,51.4349,51.5119,51.4349,51.4542,6884.0
2019-09-16 14:45:00,53.47,53.51,53.44,53.51,5390.0,51.4638,51.5023,51.4349,51.5023,5390.0
2019-09-16 14:50:00,53.52,53.53,53.5,53.53,3906.0,51.5119,51.5215,51.4927,51.5215,3906.0
2019-09-16 14:55:00,53.53,53.55,53.5,53.53,3012.0,51.5215,51.5408,51.4927,51.5215,3012.0
2019-09-16 15:00:00,53.52,53.57,53.49,53.51,10736.0,51.5119,51.56,51.483,51.5023,10736.0
2019-09-16 15:05:00,53.5,53.51,53.43,53.44,16753.0,51.4927,51.5023,51.4253,51.4349,16753.0
2019-09-16 15:10:00,53.45,53.62,53.44,53.6,40232.0,51.4445,51.6082,51.4349,51.5889,40232.0
2019-09-16 15:15:00,53.59,53.6,53.52,53.53,17747.0,51.5793,51.5889,51.5119,51.5215,17747.0
2019-09-16 15:20:00,53.51,53.51,53.44,53.48,8492.0,51.5023,51.5023,51.4349,51.4734,8492.0
2019-09-16 15:25:00,53.45,53.52,53.41,53.44,27105.0,51.4445,51.5119,51.406,51.4349,27105.0
2019-09-16 15:30:00,53.43,53.49,53.39,53.46,22573.0,51.4253,51.483,51.3868,51.4542,22573.0
2019-09-16 15:35:00,53.48,53.5,53.41,53.44,16022.0,51.4734,51.4927,51.406,51.4349,16022.0
2019-09-16 15:40:00,53.44,53.46,53.39,53.44,30768.0,51.4349,51.4542,51.3868,51.4349,30768.0
2019-09-16 15:45:00,53.46,53.51,53.39,53.4,56979.0,51.4542,51.5023,51.3868,51.3964,56979.0
2019-09-16 15:50:00,53.41,53.49,53.37,53.44,43856.0,51.406,51.483,51.3675,51.4349,43856.0
2019-09-16 15:55:00,53.43,53.55,53.4,53.48,81410.0,51.4253,51.5408,51.3964,51.4734,81410.0
2019-09-17 09:30:00,53.34,53.49,53.26,53.38,92145.0,51.3387,51.483,51.2617,51.3772,92145.0
2019-09-17 09:35:00,53.37,53.48,53.27,53.47,114727.0,51.3675,51.4734,51.2713,51.4638,114727.0
2019-09-17 09:40:00,53.48,53.58,53.32,53.35,86961.0,51.4734,51.5697,51.3194,51.3483,86961.0
2019-09-17 09:45:00,53.33,53.48,53.31,53.47,42025.0,51.329,51.4734,51.3098,51.4638,42025.0
2019-09-17 09:50:00,53.48,53.49,53.3,53.36,20355.0,51.4734,51.483,51.3002,51.3579,20355.0
2019-09-17 09:55:00,53.35,53.52,53.35,53.47,9260.0,51.3483,51.5119,51.3483,51.4638,9260.0
2019-09-17 10:00:00,53.44,53.49,53.36,53.42,40056.0,51.4349,51.483,51.3579,51.4157,40056.0
2019-09-17 10:05:00,53.36,53.39,53.32,53.35,14283.0,51.3579,51.3868,51.3194,51.3483,14283.0
2019-09-17 10:10:00,53.37,53.41,53.3,53.39,31340.0,51.3675,51.406,51.3002,51.3868,31340.0
2019-09-17 10:15:00,53.4,53.49,53.4,53.44,15829.0,51.3964,51.483,51.3964,51.4349,15829.0
2019-09-17 10:20:00,53.45,53.45,53.36,53.39,14568.0,51.4445,51.4445,51.3579,51.3868,14568.0
2019-09-17 10:25:00,53.42,53.51,53.39,53.47,16571.0,51.4157,51.5023,51.3868,51.4638,16571.0
2019-09-17 10:30:00,53.48,53.57,53.47,53.54,29236.0,51.4734,51.56,51.4638,51.5312,29236.0
2019-09-17 10:35:00,53.52,53.55,53.47,53.51,16022.0,51.5119,51.5408,51.4638,51.5023,16022.0
2019-09-17 10:40:00,53.53,53.55,53.49,53.5,8300.0,51.5215,51.5408,51.483,51.4927,8300.0
2019-09-17 10:45:00,53.5,53.53,53.42,53.45,13119.0,51.4927,51.5215,51.4157,51.4445,13119.0
2019-09-17 10:50:00,53.45,53.47,53.41,53.42,11497.0,51.4445,51.4638,51.406,51.4157,11497.0
2019-09-17 10:55:00,53.42,53.47,53.4,53.4,6251.0,51.4157,51.4638,51.3964,51.3964,6251.0
2019-09-17 11:00:00,53.43,53.55,53.42,53.55,12784.0,51.4253,51.5408,51.4157,51.5408,12784.0
2019-09-17 11:05:00,53.51,53.56,53.49,53.53,10707.0,51.5023,51.5504,51.483,51.5215,10707.0
2019-09-17 11:10:00,53.55,53.55,53.47,53.53,15808.0,51.5408,51.5408,51.4638,51.5215,15808.0
2019-09-17 11:15:00,53.5,53.59,53.46,53.48,30563.0,51.4927,51.5793,51.4542,51.4734,30563.0
2019-09-17 11:20:00,53.48,53.68,53.48,53.67,39367.0,51.4734,51.6659,51.4734,51.6563,39367.0
2019-09-17 11:25:00,53.65,53.66,53.51,53.53,27391.0,51.637,51.6467,51.5023,51.5215,27391.0
2019-09-17 11:30:00,53.57,53.59,53.51,53.54,15369.0,51.56,51.5793,51.5023,51.5312,15369.0
2019-09-17 11:35:00,53.55,53.64,53.54,53.63,4200.0,51.5408,51.6274,51.5312,51.6178,4200.0
2019-09-17 11:40:00,53.62,53.62,53.59,53.6,9683.0,51.6082,51.6082,51.5793,51.5889,9683.0
2019-09-17 11:45:00,53.6,53.63,53.56,53.6,7323.0,51.5889,51.6178,51.5504,51.5889,7323.0
2019-09-17 11:50:00,53.58,53.61,53.56,53.59,3068.0,51.5697,51.5985,51.5504,51.5793,3068.0
2019-09-17 11:55:00,53.58,53.59,53.52,53.52,7769.0,51.5697,51.5793,51.5119,51.5119,7769.0
2019-09-17 12:00:00,53.55,53.57,53.54,53.57,1956.0,51.5408,51.56,51.5312,51.56,1956.0
2019-09-17 12:05:00,53.57,53.62,53.48,53.49,25307.0,51.56,51.6082,51.4734,51.483,25307.0
2019-09-17 12:10:00,53.49,53.5,53.44,53.45,14114.0,51.483,51.4927,51.4349,51.4445,14114.0
2019-09-17 12:15:00,53.46,53.47,53.44,53.45,7264.0,51.4542,51.4638,51.4349,51.4445,7264.0
2019-09-17 12:20:00,53.43,53.45,53.39,53.42,10260.0,51.4253,51.4445,51.3868,51.4157,10260.0
2019-09-17 12:25:00,53.41,53.47,53.37,53.46,7221.0,51.406,51.4638,51.3675,51.4542,7221.0
2019-09-17 12:30:00,53.45,53.45,53.41,53.42,10537.0,51.4445,51.4445,51.406,51.4157,10537.0
2019-09-17 12:35:00,53.44,53.44,53.35,53.36,10496.0,51.4349,51.4349,51.3483,51.3579,10496.0
2019-09-17 12:40:00,53.39,53.44,53.38,53.4,5430.0,51.3868,51.4349,51.3772,51.3964,5430.0
2019-09-17 12:45:00,53.4,53.41,53.39,53.41,5168.0,51.3964,51.406,51.3868,51.406,5168.0
2019-09-17 12:50:00,53.41,53.42,53.37,53.38,3848.0,51.406,51.4157,51.3675,51.3772,3848.0
2019-09-17 12:55:00,53.39,53.39,53.35,53.36,3374.0,51.3868,51.3868,51.3483,51.3579,3374.0
2019-09-17 13:00:00,53.39,53.4,53.36,53.38,7039.0,51.3868,51.3964,51.3579,51.3772,7039.0
2019-09-17 13:05:00,53.37,53.39,53.37,53.39,822.0,51.3675,51.3868,51.3675,51.3868,822.0
2019-09-17 13:10:00,53.41,53.43,53.4,53.43,7045.0,51.406,51.4253,51.3964,51.4253,7045.0
2019-09-17 13:15:00,53.43,53.5,53.43,53.49,24422.0,51.4253,51.4927,51.4253,51.483,24422.0
2019-09-17 13:20:00,53.49,53.5,53.48,53.49,8520.0,51.483,51.4927,51.4734,51.483,8520.0
2019-09-17 13:25:00,53.5,53.5,53.43,53.43,7335.0,51.4927,51.4927,51.4253,51.4253,7335.0
2019-09-17 13:30:00,53.42,53.43,53.42,53.43,1300.0,51.4157,51.4253,51.4157,51.4253,1300.0
2019-09-17 13:35:00,53.46,53.48,53.45,53.46,3531.0,51.4542,51.4734,51.4445,51.4542,3531.0
2019-09-17 13:40:00,53.45,53.49,53.44,53.48,2100.0,51.4445,51.483,51.4349,51.4734,2100.0
2019-09-17 13:45:00,53.49,53.52,53.46,53.5,9243.0,51.483,51.5119,51.4542,51.4927,9243.0
2019-09-17 13:50:00,53.5,53.54,53.5,53.51,16165.0,51.4927,51.5312,51.4927,51.5023,16165.0
2019-09-17 13:55:00,53.52,53.69,53.49,53.53,54116.0,51.5119,51.6755,51.483,51.5215,54116.0
2019-09-17 14:00:00,53.57,53.67,53.56,53.62,18387.0,51.56,51.6563,51.5504,51.6082,18387.0
2019-09-17 14:05:00,53.64,53.64,53.48,53.55,34459.0,51.6274,51.6274,51.4734,51.5408,34459.0
2019-09-17 14:10:00,53.55,53.57,53.51,53.51,11000.0,51.5408,51.56,51.5023,51.5023,11000.0
2019-09-17 14:15:00,53.51,53.56,53.51,53.52,6115.0,51.5023,51.5504,51.5023,51.5119,6115.0
2019-09-17 14:20:00,53.5,53.51,53.46,53.47,22383.0,51.4927,51.5023,51.4542,51.4638,22383.0
2019-09-17 14:25:00,53.46,53.48,53.45,53.48,9926.0,51.4542,51.4734,51.4445,51.4734,9926.0
2019-09-17 14:30:00,53.5,53.52,53.48,53.5,3097.0,51.4927,51.5119,51.4734,51.4927,3097.0
2019-09-17 14:35:00,53.52,53.53,53.49,53.5,11403.0,51.5119,51.5215,51.483,51.4927,11403.0
2019-09-17 14:40:00,53.5,53.57,53.5,53.55,13517.0,51.4927,51.56,51.4927,51.5408,13517.0
2019-09-17 14:45:00,53.56,53.58,53.55,53.57,5750.0,51.5504,51.5697,51.5408,51.56,5750.0
2019-09-17 14:50:00,53.57,53.58,53.56,53.56,9402.0,51.56,51.5697,51.5504,51.5504,9402.0
2019-09-17 14:55:00,53.57,53.57,53.52,53.53,4320.0,51.56,51.56,51.5119,51.5215,4320.0
2019-09-17 15:00:00,53.57,53.58,53.5,53.51,12604.0,51.56,51.5697,51.4927,51.5023,12604.0
2019-09-17 15:05:00,53.51,53.56,53.5,53.54,6863.0,51.5023,51.5504,51.4927,51.5312,6863.0
2019-09-17 15:10:00,53.54,53.55,53.5,53.51,5167.0,51.5312,51.5408,51.4927,51.5023,5167.0
2019-09-17 15:15:00,53.5,53.53,53.47,53.48,7694.0,51.4927,51.5215,51.4638,51.4734,7694.0
2019-09-17 15:20:00,53.49,53.54,53.48,53.52,4200.0,51.483,51.5312,51.4734,51.5119,4200.0
2019-09-17 15:25:00,53.53,53.61,53.53,53.61,12163.0,51.5215,51.5985,51.5215,51.5985,12163.0
2019-09-17 15:30:00,53.6,53.7,53.6,53.69,36336.0,51.5889,51.6852,51.5889,51.6755,36336.0
2019-09-17 15:35:00,53.69,53.81,53.68,53.81,53033.0,51.6755,51.791,51.6659,51.791,53033.0
2019-09-17 15:40:00,53.81,53.86,53.78,53.86,31178.0,51.791,51.8392,51.7622,51.8392,31178.0
2019-09-17 15:45:00,53.86,53.9,53.83,53.88,47602.0,51.8392,51.8777,51.8103,51.8584,47602.0
2019-09-17 15:50:00,53.88,53.89,53.81,53.89,47129.0,51.8584,51.868,51.791,51.868,47129.0
2019-09-17 15:55:00,53.88,53.93,53.83,53.87,113103.0,51.8584,51.9065,51.8103,51.8488,113103.0
2019-09-18 09:30:00,53.65,53.68,53.43,53.45,123642.0,51.637,51.6659,51.4253,51.4445,123642.0
2019-09-18 09:35:00,53.45,53.54,53.33,53.51,72359.0,51.4445,51.5312,51.329,51.5023,72359.0
2019-09-18 09:40:00,53.5,53.51,53.45,53.45,30748.0,51.4927,51.5023,51.4445,51.4445,30748.0
2019-09-18 09:45:00,53.46,53.46,53.38,53.42,36621.0,51.4542,51.4542,51.3772,51.4157,36621.0
2019-09-18 09:50:00,53.43,53.44,53.36,53.42,21675.0,51.4253,51.4349,51.3579,51.4157,21675.0
2019-09-18 09:55:00,53.42,53.48,53.39,53.47,36371.0,51.4157,51.4734,51.3868,51.4638,36371.0
2019-09-18 10:00:00,53.46,53.49,53.44,53.47,10077.0,51.4542,51.483,51.4349,51.4638,10077.0
2019-09-18 10:05:00,53.46,53.55,53.44,53.55,8904.0,51.4542,51.5408,51.4349,51.5408,8904.0
2019-09-18 10:10:00,53.53,53.55,53.48,53.53,27688.0,51.5215,51.5408,51.4734,51.5215,27688.0
2019-09-18 10:15:00,53.51,53.63,53.5,53.57,59103.0,51.5023,51.6178,51.4927,51.56,59103.0
2019-09-18 10:20:00,53.56,53.6,53.55,53.6,6057.0,51.5504,51.5889,51.5408,51.5889,6057.0
2019-09-18 10:25:00,53.62,53.65,53.6,53.65,35845.0,51.6082,51.637,51.5889,51.637,35845.0
2019-09-18 10:30:00,53.66,53.67,53.6,53.61,27588.0,51.6467,51.6563,51.5889,51.5985,27588.0
2019-09-18 10:35:00,53.62,53.69,53.6,53.61,28016.0,51.6082,51.6755,51.5889,51.5985,28016.0
2019-09-18 10:40:00,53.61,53.63,53.59,53.61,5874.0,51.5985,51.6178,51.5793,51.5985,5874.0
2019-09-18 10:45:00,53.62,53.62,53.54,53.54,20641.0,51.6082,51.6082,51.5312,51.5312,20641.0
2019-09-18 10:50:00,53.53,53.54,53.49,53.51,11149.0,51.5215,51.5312,51.483,51.5023,11149.0
2019-09-18 10:55:00,53.54,53.55,53.5,53.52,9781.0,51.5312,51.5408,51.4927,51.5119,9781.0
2019-09-18 11:00:00,53.53,53.54,53.49,53.49,4519.0,51.5215,51.5312,51.483,51.483,4519.0
2019-09-18 11:05:00,53.48,53.48,53.45,53.46,3359.0,51.4734,51.4734,51.4445,51.4542,3359.0
2019-09-18 11:10:00,53.46,53.51,53.46,53.46,3681.0,51.4542,51.5023,51.4542,51.4542,3681.0
2019-09-18 11:15:00,53.46,53.52,53.44,53.49,6829.0,51.4542,51.5119,51.4349,51.483,6829.0
2019-09-18 11:20:00,53.5,53.52,53.47,53.49,4399.0,51.4927,51.5119,51.4638,51.483,4399.0
2019-09-18 11:25:00,53.46,53.49,53.45,53.46,3930.0,51.4542,51.483,51.4445,51.4542,3930.0
2019-09-18 11:30:00,53.45,53.46,53.4,53.41,12335.0,51.4445,51.4542,51.3964,51.406,12335.0
2019-09-18 11:35:00,53.41,53.44,53.39,53.4,8600.0,51.406,51.4349,51.3868,51.3964,8600.0
2019-09-18 11:40:00,53.42,53.42,53.39,53.41,9493.0,51.4157,51.4157,51.3868,51.406,9493.0
2019-09-18 11:45:00,53.41,53.42,53.4,53.42,1939.0,51.406,51.4157,51.3964,51.4157,1939.0
2019-09-18 11:50:00,53.43,53.45,53.42,53.43,3500.0,51.4253,51.4445,51.4157,51.4253,3500.0
2019-09-18 11:55:00,53.42,53.48,53.42,53.47,2964.0,51.4157,51.4734,51.4157,51.4638,2964.0
2019-09-18 12:00:00,53.48,53.5,53.46,53.46,8732.0,51.4734,51.4927,51.4542,51.4542,8732.0
2019-09-18 12:05:00,53.45,53.48,53.44,53.47,4473.0,51.4445,51.4734,51.4349,51.4638,4473.0
2019-09-18 12:10:00,53.46,53.47,53.43,53.43,12700.0,51.4542,51.4638,51.4253,51.4253,12700.0
2019-09-18 12:15:00,53.44,53.44,53.43,53.43,3003.0,51.4349,51.4349,51.4253,51.4253,3003.0
2019-09-18 12:20:00,53.42,53.45,53.41,53.45,11400.0,51.4157,51.4445,51.406,51.4445,11400.0
2019-09-18 12:25:00,53.44,53.47,53.44,53.46,15756.0,51.4349,51.4638,51.4349,51.4542,15756.0
2019-09-18 12:30:00,53.47,53.5,53.46,53.49,3750.0,51.4638,51.4927,51.4542,51.483,3750.0
2019-09-18 12:35:00,53.5,53.5,53.47,53.48,8317.0,51.4927,51.4927,51.4638,51.4734,8317.0
2019-09-18 12:40:00,53.46,53.46,53.44,53.45,4973.0,51.4542,51.4542,51.4349,51.4445,4973.0
2019-09-18 12:45:00,53.45,53.46,53.43,53.45,9912.0,51.4445,51.4542,51.4253,51.4445,9912.0
2019-09-18 12:50:00,53.45,53.46,53.42,53.44,12738.0,51.4445,51.4542,51.4157,51.4349,12738.0
2019-09-18 12:55:00,53.41,53.41,53.39,53.39,5300.0,51.406,51.406,51.3868,51.3868,5300.0
2019-09-18 13:00:00,53.38,53.38,53.3,53.35,30433.0,51.3772,51.3772,51.3002,51.3483,30433.0
2019-09-18 13:05:00,53.35,53.35,53.32,53.32,12860.0,51.3483,51.3483,51.3194,51.3194,12860.0
2019-09-18 13:10:00,53.33,53.33,53.28,53.33,18681.0,51.329,51.329,51.2809,51.329,18681.0
2019-09-18 13:15:00,53.32,53.34,53.3,53.32,24204.0,51.3194,51.3387,51.3002,51.3194,24204.0
2019-09-18 13:20:00,53.31,53.33,53.3,53.31,8793.0,51.3098,51.329,51.3002,51.3098,8793.0
2019-09-18 13:25:00,53.3,53.3,53.19,53.22,29155.0,51.3002,51.3002,51.1943,51.2232,29155.0
2019-09-18 13:30:00,53.21,53.24,53.2,53.24,12480.0,51.2136,51.2424,51.2039,51.2424,12480.0
2019-09-18 13:35:00,53.24,53.34,53.18,53.34,31087.0,51.2424,51.3387,51.1847,51.3387,31087.0
2019-09-18 13:40:00,53.33,53.37,53.32,53.37,17397.0,51.329,51.3675,51.3194,51.3675,17397.0
2019-09-18 13:45:00,53.38,53.38,53.33,53.37,12878.0,51.3772,51.3772,51.329,51.3675,12878.0
2019-09-18 13:50:00,53.37,53.48,53.36,53.46,38085.0,51.3675,51.4734,51.3579,51.4542,38085.0
2019-09-18 13:55:00,53.47,53.49,53.43,53.47,33967.0,51.4638,51.483,51.4253,51.4638,33967.0
2019-09-18 14:00:00,53.48,53.71,52.89,53.34,174692.0,51.4734,51.6948,50.9056,51.3387,174692.0
2019-09-18 14:05:00,53.27,53.64,53.23,53.24,98115.0,51.2713,51.6274,51.2328,51.2424,98115.0
2019-09-18 14:10:00,53.26,53.26,52.67,52.74,131383.0,51.2617,51.2617,50.6938,50.7612,131383.0
2019-09-18 14:15:00,52.72,52.93,52.62,52.75,85540.0,50.7419,50.9441,50.6457,50.7708,85540.0
2019-09-18 14:20:00,52.72,52.86,52.58,52.77,100692.0,50.7419,50.8767,50.6072,50.7901,100692.0
2019-09-18 14:25:00,52.76,52.78,52.65,52.72,66281.0,50.7804,50.7997,50.6746,50.7419,66281.0
2019-09-18 14:30:00,52.72,52.85,52.51,52.83,88711.0,50.7419,50.8671,50.5398,50.8478,88711.0
2019-09-18 14:35:00,52.81,52.83,52.55,52.63,137068.0,50.8286,50.8478,50.5783,50.6553,137068.0
2019-09-18 14:40:00,52.64,52.84,52.59,52.78,78848.0,50.6649,50.8574,50.6168,50.7997,78848.0
2019-09-18 14:45:00,52.8,52.8,52.44,52.63,107206.0,50.8189,50.8189,50.4724,50.6553,107206.0
2019-09-18 14:50:00,52.63,52.99,52.59,52.95,78936.0,50.6553,51.0018,50.6168,50.9633,78936.0
2019-09-18 14:55:00,52.94,52.97,52.82,52.87,69794.0,50.9537,50.9826,50.8382,50.8863,69794.0
2019-09-18 15:00:00,52.85,52.92,52.74,52.87,33369.0,50.8671,50.9344,50.7612,50.8863,33369.0
2019-09-18 15:05:00,52.86,53.07,52.84,53.05,50449.0,50.8767,51.0788,50.8574,51.0596,50449.0
2019-09-18 15:10:00,53.05,53.2,53.05,53.12,104060.0,51.0596,51.2039,51.0596,51.1269,104060.0
2019-09-18 15:15:00,53.15,53.31,53.11,53.3,53533.0,51.1558,51.3098,51.1173,51.3002,53533.0
2019-09-18 15:20:00,53.3,53.38,53.23,53.32,74267.0,51.3002,51.3772,51.2328,51.3194,74267.0
2019-09-18 15:25:00,53.32,53.41,53.3,53.38,35423.0,51.3194,51.406,51.3002,51.3772,35423.0
2019-09-18 15:30:00,53.39,53.82,53.38,53.82,95294.0,51.3868,51.8007,51.3772,51.8007,95294.0
2019-09-18 15:35:00,53.82,53.91,53.75,53.83,103206.0,51.8007,51.8873,51.7333,51.8103,103206.0
2019-09-18 15:40:00,53.83,54.0,53.81,53.98,355695.0,51.8103,51.9739,51.791,51.9547,355695.0
2019-09-18 15:45:00,53.99,54.04,53.86,53.97,79999.0,51.9643,52.0124,51.8392,51.945,79999.0
2019-09-18 15:50:00,53.97,54.0,53.81,53.86,65961.0,51.945,51.9739,51.791,51.8392,65961.0
2019-09-18 15:55:00,53.89,54.0,53.85,53.97,89362.0,51.868,51.9739,51.8295,51.945,89362.0
2019-09-19 09:30:00,54.19,54.45,54.18,54.41,129403.0,52.1568,52.407,52.1472,52.3685,129403.0
2019-09-19 09:35:00,54.4,54.54,54.37,54.45,113301.0,52.3589,52.4936,52.33,52.407,113301.0
2019-09-19 09:40:00,54.45,54.46,54.33,54.42,75538.0,52.407,52.4166,52.2915,52.3782,75538.0
2019-09-19 09:45:00,54.43,54.44,54.29,54.34,53254.0,52.3878,52.3974,52.253,52.3012,53254.0
2019-09-19 09:50:00,54.34,54.36,54.28,54.35,32226.0,52.3012,52.3204,52.2434,52.3108,32226.0
2019-09-19 09:55:00,54.34,54.44,54.34,54.39,38637.0,52.3012,52.3974,52.3012,52.3493,38637.0
2019-09-19 10:00:00,54.38,54.5,54.38,54.42,49259.0,52.3397,52.4551,52.3397,52.3782,49259.0
2019-09-19 10:05:00,54.49,54.51,54.42,54.43,21010.0,52.4455,52.4648,52.3782,52.3878,21010.0
2019-09-19 10:10:00,54.44,54.51,54.37,54.5,33311.0,52.3974,52.4648,52.33,52.4551,33311.0
2019-09-19 10:15:00,54.52,54.63,54.5,54.6,92183.0,52.4744,52.5803,52.4551,52.5514,92183.0
2019-09-19 10:20:00,54.6,54.64,54.55,54.55,40747.0,52.5514,52.5899,52.5033,52.5033,40747.0
2019-09-19 10:25:00,54.59,54.6,54.51,54.57,36965.0,52.5418,52.5514,52.4648,52.5225,36965.0
2019-09-19 10:30:00,54.56,54.71,54.56,54.7,29767.0,52.5129,52.6573,52.5129,52.6476,29767.0
2019-09-19 10:35:00,54.69,54.72,54.65,54.67,17221.0,52.638,52.6669,52.5995,52.6188,17221.0
2019-09-19 10:40:00,54.69,54.71,54.66,54.68,20440.0,52.638,52.6573,52.6091,52.6284,20440.0
2019-09-19 10:45:00,54.66,54.69,54.62,54.66,16602.0,52.6091,52.638,52.5706,52.6091,16602.0
2019-09-19 10:50:00,54.66,54.68,54.65,54.68,16263.0,52.6091,52.6284,52.5995,52.6284,16263.0
2019-09-19 10:55:00,54.67,54.68,54.54,54.55,25236.0,52.6188,52.6284,52.4936,52.5033,25236.0
2019-09-19 11:00:00,54.54,54.56,54.47,54.5,79187.0,52.4936,52.5129,52.4263,52.4551,79187.0
2019-09-19 11:05:00,54.5,54.54,54.48,54.54,39098.0,52.4551,52.4936,52.4359,52.4936,39098.0
2019-09-19 11:10:00,54.54,54.56,54.51,54.54,59834.0,52.4936,52.5129,52.4648,52.4936,59834.0
2019-09-19 11:15:00,54.54,54.63,54.52,54.63,27919.0,52.4936,52.5803,52.4744,52.5803,27919.0
2019-09-19 11:20:00,54.64,54.65,54.61,54.64,27998.0,52.5899,52.5995,52.561,52.5899,27998.0
2019-09-19 11:25:00,54.64,54.64,54.58,54.63,36151.0,52.5899,52.5899,52.5321,52.5803,36151.0
2019-09-19 11:30:00,54.63,54.7,54.61,54.69,21135.0,52.5803,52.6476,52.561,52.638,21135.0
2019-09-19 11:35:00,54.7,54.78,54.68,54.76,40106.0,52.6476,52.7246,52.6284,52.7054,40106.0
2019-09-19 11:40:00,54.76,54.76,54.59,54.6,40074.0,52.7054,52.7054,52.5418,52.5514,40074.0
2019-09-19 11:45:00,54.57,54.59,54.56,54.56,17400.0,52.5225,52.5418,52.5129,52.5129,17400.0
2019-09-19 11:50:00,54.55,54.56,54.51,54.55,21862.0,52.5033,52.5129,52.4648,52.5033,21862.0
2019-09-19 11:55:00,54.54,54.6,54.53,54.59,14160.0,52.4936,52.5514,52.484,52.5418,14160.0
2019-09-19 12:00:00,54.6,54.64,54.58,54.62,20843.0,52.5514,52.5899,52.5321,52.5706,20843.0
2019-09-19 12:05:00,54.62,54.65,54.6,54.64,27332.0,52.5706,52.5995,52.5514,52.5899,27332.0
2019-09-19 12:10:00,54.65,54.66,54.63,54.64,4900.0,52.5995,52.6091,52.5803,52.5899,4900.0
2019-09-19 12:15:00,54.64,54.64,54.53,54.54,7589.0,52.5899,52.5899,52.484,52.4936,7589.0
2019-09-19 12:20:00,54.54,54.55,54.49,54.5,30429.0,52.4936,52.5033,52.4455,52.4551,30429.0
2019-09-19 12:25:00,54.51,54.54,54.24,54.27,49564.0,52.4648,52.4936,52.2049,52.2338,49564.0
2019-09-19 12:30:00,54.22,54.35,54.2,54.33,25604.0,52.1857,52.3108,52.1664,52.2915,25604.0
2019-09-19 12:35:00,54.35,54.42,54.31,54.42,25910.0,52.3108,52.3782,52.2723,52.3782,25910.0
2019-09-19 12:40:00,54.42,54.44,54.4,54.43,13961.0,52.3782,52.3974,52.3589,52.3878,13961.0
2019-09-19 12:45:00,54.43,54.49,54.43,54.45,15257.0,52.3878,52.4455,52.3878,52.407,15257.0
2019-09-19 12:50:00,54.45,54.46,54.37,54.41,19612.0,52.407,52.4166,52.33,52.3685,19612.0
2019-09-19 12:55:00,54.39,54.46,54.39,54.42,26757.0,52.3493,52.4166,52.3493,52.3782,26757.0
2019-09-19 13:00:00,54.4,54.47,54.4,54.47,13594.0,52.3589,52.4263,52.3589,52.4263,13594.0
2019-09-19 13:05:00,54.47,54.51,54.35,54.36,45700.0,52.4263,52.4648,52.3108,52.3204,45700.0
2019-09-19 13:10:00,54.33,54.36,54.26,54.31,27229.0,52.2915,52.3204,52.2242,52.2723,27229.0
2019-09-19 13:15:00,54.32,54.42,54.31,54.41,45289.0,52.2819,52.3782,52.2723,52.3685,45289.0
2019-09-19 13:20:00,54.4,54.41,54.34,54.4,19880.0,52.3589,52.3685,52.3012,52.3589,19880.0
2019-09-19 13:25:00,54.39,54.4,54.34,54.35,11537.0,52.3493,52.3589,52.3012,52.3108,11537.0
2019-09-19 13:30:00,54.33,54.37,54.08,54.23,109351.0,52.2915,52.33,52.0509,52.1953,109351.0
2019-09-19 13:35:00,54.23,54.28,54.15,54.2,24416.0,52.1953,52.2434,52.1183,52.1664,24416.0
2019-09-19 13:40:00,54.2,54.2,54.0,54.15,92130.0,52.1664,52.1664,51.9739,52.1183,92130.0
2019-09-19 13:45:00,54.16,54.26,54.15,54.25,18115.0,52.1279,52.2242,52.1183,52.2145,18115.0
2019-09-19 13:50:00,54.23,54.33,54.21,54.32,21688.0,52.1953,52.2915,52.176,52.2819,21688.0
2019-09-19 13:55:00,54.31,54.34,54.28,54.32,9603.0,52.2723,52.3012,52.2434,52.2819,9603.0
2019-09-19 14:00:00,54.33,54.36,54.3,54.31,18572.0,52.2915,52.3204,52.2627,52.2723,18572.0
2019-09-19 14:05:00,54.31,54.32,54.28,54.31,11958.0,52.2723,52.2819,52.2434,52.2723,11958.0
2019-09-19 14:10:00,54.31,54.34,54.31,54.34,3870.0,52.2723,52.3012,52.2723,52.3012,3870.0
2019-09-19 14:15:00,54.34,54.35,54.31,54.34,7153.0,52.3012,52.3108,52.2723,52.3012,7153.0
2019-09-19 14:20:00,54.35,54.38,54.24,54.26,22876.0,52.3108,52.3397,52.2049,52.2242,22876.0
2019-09-19 14:25:00,54.29,54.3,54.25,54.28,8500.0,52.253,52.2627,52.2145,52.2434,8500.0
2019-09-19 14:30:00,54.27,54.28,54.19,54.21,19693.0,52.2338,52.2434,52.1568,52.176,19693.0
2019-09-19 14:35:00,54.23,54.24,54.14,54.18,17610.0,52.1953,52.2049,52.1087,52.1472,17610.0
2019-09-19 14:40:00,54.19,54.24,54.16,54.22,21935.0,52.1568,52.2049,52.1279,52.1857,21935.0
2019-09-19 14:45:00,54.21,54.21,54.09,54.18,50498.0,52.176,52.176,52.0605,52.1472,50498.0
2019-09-19 14:50:00,54.18,54.23,54.18,54.2,17789.0,52.1472,52.1953,52.1472,52.1664,17789.0
2019-09-19 14:55:00,54.2,54.22,54.16,54.2,7471.0,52.1664,52.1857,52.1279,52.1664,7471.0
2019-09-19 15:00:00,54.18,54.26,54.11,54.18,23486.0,52.1472,52.2242,52.0798,52.1472,23486.0
2019-09-19 15:05:00,54.14,54.18,54.11,54.17,83563.0,52.1087,52.1472,52.0798,52.1375,83563.0
2019-09-19 15:10:00,54.16,54.18,54.07,54.12,26952.0,52.1279,52.1472,52.0413,52.0894,26952.0
2019-09-19 15:15:00,54.1,54.16,54.1,54.13,9538.0,52.0702,52.1279,52.0702,52.099,9538.0
2019-09-19 15:20:00,54.16,54.24,54.16,54.23,12003.0,52.1279,52.2049,52.1279,52.1953,12003.0
2019-09-19 15:25:00,54.23,54.25,54.16,54.16,14279.0,52.1953,52.2145,52.1279,52.1279,14279.0
2019-09-19 15:30:00,54.16,54.16,53.9,53.93,95071.0,52.1279,52.1279,51.8777,51.9065,95071.0
2019-09-19 15:35:00,53.91,54.08,53.88,54.08,28070.0,51.8873,52.0509,51.8584,52.0509,28070.0
2019-09-19 15:40:00,54.08,54.12,54.03,54.07,19639.0,52.0509,52.0894,52.0028,52.0413,19639.0
2019-09-19 15:45:00,54.06,54.06,53.85,53.89,40913.0,52.0317,52.0317,51.8295,51.868,40913.0
2019-09-19 15:50:00,53.89,53.89,53.76,53.86,46781.0,51.868,51.868,51.7429,51.8392,46781.0
2019-09-19 15:55:00,53.9,54.06,53.89,53.9,91548.0,51.8777,52.0317,51.868,51.8777,91548.0
2019-09-20 09:30:00,54.28,54.39,54.14,54.35,281133.0,52.2434,52.3493,52.1087,52.3108,281133.0
2019-09-20 09:35:00,54.34,54.4,54.24,54.4,96478.0,52.3012,52.3589,52.2049,52.3589,96478.0
2019-09-20 09:40:00,54.42,54.44,54.36,54.36,29891.0,52.3782,52.3974,52.3204,52.3204,29891.0
2019-09-20 09:45:00,54.39,54.4,54.26,54.27,21274.0,52.3493,52.3589,52.2242,52.2338,21274.0
2019-09-20 09:50:00,54.25,54.34,54.25,54.32,25035.0,52.2145,52.3012,52.2145,52.2819,25035.0
2019-09-20 09:55:00,54.31,54.33,54.24,54.24,17862.0,52.2723,52.2915,52.2049,52.2049,17862.0
2019-09-20 10:00:00,54.26,54.32,54.23,54.29,25448.0,52.2242,52.2819,52.1953,52.253,25448.0
2019-09-20 10:05:00,54.29,54.38,54.22,54.36,35053.0,52.253,52.3397,52.1857,52.3204,35053.0
2019-09-20 10:10:00,54.36,54.42,54.23,54.24,36192.0,52.3204,52.3782,52.1953,52.2049,36192.0
2019-09-20 10:15:00,54.26,54.36,54.2,54.35,26539.0,52.2242,52.3204,52.1664,52.3108,26539.0
2019-09-20 10:20:00,54.37,54.38,54.32,54.35,13985.0,52.33,52.3397,52.2819,52.3108,13985.0
2019-09-20 10:25:00,54.36,54.4,54.34,54.35,23476.0,52.3204,52.3589,52.3012,52.3108,23476.0
2019-09-20 10:30:00,54.38,54.41,54.3,54.3,17170.0,52.3397,52.3685,52.2627,52.2627,17170.0
2019-09-20 10:35:00,54.32,54.34,54.22,54.23,25812.0,52.2819,52.3012,52.1857,52.1953,25812.0
2019-09-20 10:40:00,54.24,54.26,54.18,54.2,24777.0,52.2049,52.2242,52.1472,52.1664,24777.0
2019-09-20 10:45:00,54.21,54.28,54.2,54.23,28444.0,52.176,52.2434,52.1664,52.1953,28444.0
2019-09-20 10:50:00,54.22,54.23,54.14,54.16,18130.0,52.1857,52.1953,52.1087,52.1279,18130.0
2019-09-20 10:55:00,54.16,54.22,54.13,54.21,14221.0,52.1279,52.1857,52.099,52.176,14221.0
2019-09-20 11:00:00,54.19,54.2,54.16,54.18,8700.0,52.1568,52.1664,52.1279,52.1472,8700.0
2019-09-20 11:05:00,54.16,54.25,54.16,54.24,9913.0,52.1279,52.2145,52.1279,52.2049,9913.0
2019-09-20 11:10:00,54.25,54.28,54.22,54.22,5474.0,52.2145,52.2434,52.1857,52.1857,5474.0
2019-09-20 11:15:00,54.21,54.24,54.08,54.09,18270.0,52.176,52.2049,52.0509,52.0605,18270.0
2019-09-20 11:20:00,54.12,54.21,54.09,54.19,25456.0,52.0894,52.176,52.0605,52.1568,25456.0
2019-09-20 11:25:00,54.19,54.19,54.1,54.11,17813.0,52.1568,52.1568,52.0702,52.0798,17813.0
2019-09-20 11:30:00,54.11,54.16,54.09,54.15,7937.0,52.0798,52.1279,52.0605,52.1183,7937.0
2019-09-20 11:35:00,54.16,54.16,54.02,54.04,36977.0,52.1279,52.1279,51.9932,52.0124,36977.0
2019-09-20 11:40:00,54.04,54.06,53.94,53.98,63878.0,52.0124,52.0317,51.9162,51.9547,63878.0
2019-09-20 11:45:00,53.98,54.05,53.94,54.03,31942.0,51.9547,52.022,51.9162,52.0028,31942.0
2019-09-20 11:50:00,54.02,54.09,54.02,54.09,12102.0,51.9932,52.0605,51.9932,52.0605,12102.0
2019-09-20 11:55:00,54.12,54.16,54.11,54.15,17014.0,52.0894,52.1279,52.0798,52.1183,17014.0
2019-09-20 12:00:00,54.14,54.18,54.14,54.15,25004.0,52.1087,52.1472,52.1087,52.1183,25004.0
2019-09-20 12:05:00,54.14,54.15,54.12,54.13,22519.0,52.1087,52.1183,52.0894,52.099,22519.0
2019-09-20 12:10:00,54.17,54.22,54.16,54.21,18019.0,52.1375,52.1857,52.1279,52.176,18019.0
2019-09-20 12:15:00,54.22,54.22,54.16,54.17,9133.0,52.1857,52.1857,52.1279,52.1375,9133.0
2019-09-20 12:20:00,54.18,54.21,54.14,54.14,10346.0,52.1472,52.176,52.1087,52.1087,10346.0
2019-09-20 12:25:00,54.13,54.16,54.06,54.11,51362.0,52.099,52.1279,52.0317,52.0798,51362.0
2019-09-20 12:30:00,54.11,54.11,54.01,54.02,23592.0,52.0798,52.0798,51.9835,51.9932,23592.0
2019-09-20 12:35:00,54.02,54.02,53.94,54.01,30138.0,51.9932,51.9932,51.9162,51.9835,30138.0
2019-09-20 12:40:00,54.0,54.02,53.95,54.02,11790.0,51.9739,51.9932,51.9258,51.9932,11790.0
2019-09-20 12:45:00,54.02,54.05,54.0,54.05,13260.0,51.9932,52.022,51.9739,52.022,13260.0
2019-09-20 12:50:00,54.04,54.09,54.04,54.09,14436.0,52.0124,52.0605,52.0124,52.0605,14436.0
2019-09-20 12:55:00,54.08,54.1,54.07,54.1,3000.0,52.0509,52.0702,52.0413,52.0702,3000.0
2019-09-20 13:00:00,54.09,54.11,54.09,54.1,7268.0,52.0605,52.0798,52.0605,52.0702,7268.0
2019-09-20 13:05:00,54.09,54.1,54.07,54.07,12470.0,52.0605,52.0702,52.0413,52.0413,12470.0
2019-09-20 13:10:00,54.06,54.07,53.15,53.19,229553.0,52.0317,52.0413,51.1558,51.1943,229553.0
2019-09-20 13:15:00,53.18,53.36,52.74,53.33,288833.0,51.1847,51.3579,50.7612,51.329,288833.0
2019-09-20 13:20:00,53.32,53.4,53.09,53.32,116555.0,51.3194,51.3964,51.0981,51.3194,116555.0
2019-09-20 13:25:00,53.34,53.45,53.29,53.37,80715.0,51.3387,51.4445,51.2905,51.3675,80715.0
2019-09-20 13:30:00,53.4,53.4,53.19,53.25,44585.0,51.3964,51.3964,51.1943,51.252,44585.0
2019-09-20 13:35:00,53.26,53.39,53.24,53.27,55093.0,51.2617,51.3868,51.2424,51.2713,55093.0
2019-09-20 13:40:00,53.29,53.32,53.22,53.25,49861.0,51.2905,51.3194,51.2232,51.252,49861.0
2019-09-20 13:45:00,53.28,53.3,53.07,53.09,63899.0,51.2809,51.3002,51.0788,51.0981,63899.0
2019-09-20 13:50:00,53.1,53.15,53.05,53.08,37959.0,51.1077,51.1558,51.0596,51.0884,37959.0
2019-09-20 13:55:00,53.07,53.38,53.06,53.36,69215.0,51.0788,51.3772,51.0692,51.3579,69215.0
2019-09-20 14:00:00,53.37,53.59,53.37,53.44,75312.0,51.3675,51.5793,51.3675,51.4349,75312.0
2019-09-20 14:05:00,53.44,53.52,53.29,53.36,33508.0,51.4349,51.5119,51.2905,51.3579,33508.0
2019-09-20 14:10:00,53.36,53.38,53.28,53.29,17579.0,51.3579,51.3772,51.2809,51.2905,17579.0
2019-09-20 14:15:00,53.27,53.42,53.27,53.37,11375.0,51.2713,51.4157,51.2713,51.3675,11375.0
2019-09-20 14:20:00,53.31,53.5,53.31,53.5,39585.0,51.3098,51.4927,51.3098,51.4927,39585.0
2019-09-20 14:25:00,53.51,53.51,53.42,53.5,13846.0,51.5023,51.5023,51.4157,51.4927,13846.0
2019-09-20 14:30:00,53.49,53.58,53.48,53.57,15599.0,51.483,51.5697,51.4734,51.56,15599.0
2019-09-20 14:35:00,53.57,53.66,53.57,53.62,23636.0,51.56,51.6467,51.56,51.6082,23636.0
2019-09-20 14:40:00,53.62,53.65,53.57,53.59,14352.0,51.6082,51.637,51.56,51.5793,14352.0
2019-09-20 14:45:00,53.59,53.65,53.59,53.65,8505.0,51.5793,51.637,51.5793,51.637,8505.0
2019-09-20 14:50:00,53.62,53.62,53.53,53.56,10107.0,51.6082,51.6082,51.5215,51.5504,10107.0
2019-09-20 14:55:00,53.55,53.59,53.49,53.53,5853.0,51.5408,51.5793,51.483,51.5215,5853.0
2019-09-20 15:00:00,53.5,53.58,53.48,53.56,9703.0,51.4927,51.5697,51.4734,51.5504,9703.0
2019-09-20 15:05:00,53.58,53.6,53.48,53.48,18033.0,51.5697,51.5889,51.4734,51.4734,18033.0
2019-09-20 15:10:00,53.49,53.57,53.43,53.56,10772.0,51.483,51.56,51.4253,51.5504,10772.0
2019-09-20 15:15:00,53.57,53.61,53.52,53.54,13734.0,51.56,51.5985,51.5119,51.5312,13734.0
2019-09-20 15:20:00,53.53,53.55,53.39,53.43,22901.0,51.5215,51.5408,51.3868,51.4253,22901.0
2019-09-20 15:25:00,53.44,53.46,53.33,53.38,33495.0,51.4349,51.4542,51.329,51.3772,33495.0
2019-09-20 15:30:00,53.39,53.43,53.31,53.32,18667.0,51.3868,51.4253,51.3098,51.3194,18667.0
2019-09-20 15:35:00,53.33,53.41,53.32,53.38,27037.0,51.329,51.406,51.3194,51.3772,27037.0
2019-09-20 15:40:00,53.37,53.41,53.34,53.34,53220.0,51.3675,51.406,51.3387,51.3387,53220.0
2019-09-20 15:45:00,53.33,53.37,53.16,53.2,47656.0,51.329,51.3675,51.1654,51.2039,47656.0
2019-09-20 15:50:00,53.2,53.44,53.2,53.43,58804.0,51.2039,51.4349,51.2039,51.4253,58804.0
2019-09-20 15:55:00,53.41,53.46,53.05,53.05,91920.0,51.406,51.4542,51.0596,51.0596,91920.0
2019-09-23 09:30:00,52.75,52.8,52.62,52.71,118786.0,50.7708,50.8189,50.6457,50.7323,118786.0
2019-09-23 09:35:00,52.71,52.98,52.7,52.93,124055.0,50.7323,50.9922,50.7227,50.9441,124055.0
2019-09-23 09:40:00,52.92,53.06,52.86,53.06,34631.0,50.9344,51.0692,50.8767,51.0692,34631.0
2019-09-23 09:45:00,53.06,53.13,52.99,53.09,49400.0,51.0692,51.1366,51.0018,51.0981,49400.0
2019-09-23 09:50:00,53.11,53.2,53.08,53.19,44760.0,51.1173,51.2039,51.0884,51.1943,44760.0
2019-09-23 09:55:00,53.19,53.19,53.01,53.02,30927.0,51.1943,51.1943,51.0211,51.0307,30927.0
2019-09-23 10:00:00,53.05,53.05,52.87,52.92,40796.0,51.0596,51.0596,50.8863,50.9344,40796.0
2019-09-23 10:05:00,52.88,52.89,52.78,52.78,75460.0,50.8959,50.9056,50.7997,50.7997,75460.0
2019-09-23 10:10:00,52.78,52.82,52.69,52.72,160982.0,50.7997,50.8382,50.7131,50.7419,160982.0
2019-09-23 10:15:00,52.72,52.85,52.7,52.85,33286.0,50.7419,50.8671,50.7227,50.8671,33286.0
2019-09-23 10:20:00,52.84,53.0,52.83,52.97,43159.0,50.8574,51.0114,50.8478,50.9826,43159.0
2019-09-23 10:25:00,52.93,53.0,52.9,52.99,26669.0,50.9441,51.0114,50.9152,51.0018,26669.0
2019-09-23 10:30:00,53.0,53.08,52.94,52.94,41418.0,51.0114,51.0884,50.9537,50.9537,41418.0
2019-09-23 10:35:00,52.95,53.01,52.94,52.96,22607.0,50.9633,51.0211,50.9537,50.9729,22607.0
2019-09-23 10:40:00,52.96,52.96,52.91,52.92,25872.0,50.9729,50.9729,50.9248,50.9344,25872.0
2019-09-23 10:45:00,52.92,52.93,52.86,52.9,26593.0,50.9344,50.9441,50.8767,50.9152,26593.0
2019-09-23 10:50:00,52.89,53.0,52.78,52.8,47683.0,50.9056,51.0114,50.7997,50.8189,47683.0
2019-09-23 10:55:00,52.82,52.85,52.8,52.82,13975.0,50.8382,50.8671,50.8189,50.8382,13975.0
2019-09-23 11:00:00,52.83,53.08,52.83,53.03,37943.0,50.8478,51.0884,50.8478,51.0403,37943.0
2019-09-23 11:05:00,53.05,53.06,52.94,52.96,26567.0,51.0596,51.0692,50.9537,50.9729,26567.0
2019-09-23 11:10:00,52.95,52.95,52.92,52.93,9175.0,50.9633,50.9633,50.9344,50.9441,9175.0
2019-09-23 11:15:00,52.94,53.09,52.94,53.05,20062.0,50.9537,51.0981,50.9537,51.0596,20062.0
2019-09-23 11:20:00,53.06,53.13,53.02,53.11,19179.0,51.0692,51.1366,51.0307,51.1173,19179.0
2019-09-23 11:25:00,53.12,53.15,53.08,53.15,20335.0,51.1269,51.1558,51.0884,51.1558,20335.0
2019-09-23 11:30:00,53.15,53.25,53.15,53.2,32676.0,51.1558,51.252,51.1558,51.2039,32676.0
2019-09-23 11:35:00,53.19,53.27,53.19,53.22,20525.0,51.1943,51.2713,51.1943,51.2232,20525.0
2019-09-23 11:40:00,53.24,53.3,53.22,53.25,11198.0,51.2424,51.3002,51.2232,51.252,11198.0
2019-09-23 11:45:00,53.24,53.28,53.22,53.26,6959.0,51.2424,51.2809,51.2232,51.2617,6959.0
2019-09-23 11:50:00,53.27,53.27,53.19,53.23,19831.0,51.2713,51.2713,51.1943,51.2328,19831.0
2019-09-23 11:55:00,53.23,53.27,53.19,53.23,25097.0,51.2328,51.2713,51.1943,51.2328,25097.0
2019-09-23 12:00:00,53.23,53.24,53.17,53.23,18465.0,51.2328,51.2424,51.1751,51.2328,18465.0
2019-09-23 12:05:00,53.24,53.34,53.24,53.34,27101.0,51.2424,51.3387,51.2424,51.3387,27101.0
2019-09-23 12:10:00,53.34,53.34,53.26,53.29,11258.0,51.3387,51.3387,51.2617,51.2905,11258.0
2019-09-23 12:15:00,53.29,53.31,53.27,53.28,12717.0,51.2905,51.3098,51.2713,51.2809,12717.0
2019-09-23 12:20:00,53.27,53.3,53.27,53.3,11589.0,51.2713,51.3002,51.2713,51.3002,11589.0
2019-09-23 12:25:00,53.32,53.37,53.3,53.31,20080.0,51.3194,51.3675,51.3002,51.3098,20080.0
2019-09-23 12:30:00,53.32,53.36,53.29,53.33,22256.0,51.3194,51.3579,51.2905,51.329,22256.0
2019-09-23 12:35:00,53.33,53.34,53.3,53.34,13231.0,51.329,51.3387,51.3002,51.3387,13231.0
2019-09-23 12:40:00,53.33,53.37,53.32,53.35,17731.0,51.329,51.3675,51.3194,51.3483,17731.0
2019-09-23 12:45:00,53.36,53.37,53.31,53.31,10264.0,51.3579,51.3675,51.3098,51.3098,10264.0
2019-09-23 12:50:00,53.31,53.32,53.26,53.27,20991.0,51.3098,51.3194,51.2617,51.2713,20991.0
2019-09-23 12:55:00,53.28,53.3,53.15,53.23,29051.0,51.2809,51.3002,51.1558,51.2328,29051.0
2019-09-23 13:00:00,53.26,53.3,53.23,53.25,16247.0,51.2617,51.3002,51.2328,51.252,16247.0
2019-09-23 13:05:00,53.25,53.25,53.2,53.23,6712.0,51.252,51.252,51.2039,51.2328,6712.0
2019-09-23 13:10:00,53.26,53.27,53.23,53.23,4759.0,51.2617,51.2713,51.2328,51.2328,4759.0
2019-09-23 13:15:00,53.26,53.3,53.25,53.27,3536.0,51.2617,51.3002,51.252,51.2713,3536.0
2019-09-23 13:20:00,53.27,53.3,53.24,53.3,14645.0,51.2713,51.3002,51.2424,51.3002,14645.0
2019-09-23 13:25:00,53.3,53.36,53.28,53.34,13573.0,51.3002,51.3579,51.2809,51.3387,13573.0
2019-09-23 13:30:00,53.34,53.37,53.3,53.3,7290.0,51.3387,51.3675,51.3002,51.3002,7290.0
2019-09-23 13:35:00,53.32,53.33,53.29,53.31,2200.0,51.3194,51.329,51.2905,51.3098,2200.0
2019-09-23 13:40:00,53.31,53.37,53.29,53.37,12487.0,51.3098,51.3675,51.2905,51.3675,12487.0
2019-09-23 13:45:00,53.37,53.41,53.36,53.39,18752.0,51.3675,51.406,51.3579,51.3868,18752.0
2019-09-23 13:50:00,53.38,53.41,53.36,53.37,10563.0,51.3772,51.406,51.3579,51.3675,10563.0
2019-09-23 13:55:00,53.38,53.39,53.36,53.37,4999.0,51.3772,51.3868,51.3579,51.3675,4999.0
2019-09-23 14:00:00,53.37,53.39,53.33,53.33,3808.0,51.3675,51.3868,51.329,51.329,3808.0
2019-09-23 14:05:00,53.35,53.38,53.32,53.32,3200.0,51.3483,51.3772,51.3194,51.3194,3200.0
2019-09-23 14:10:00,53.32,53.34,53.31,53.33,17188.0,51.3194,51.3387,51.3098,51.329,17188.0
2019-09-23 14:15:00,53.35,53.35,53.3,53.33,6400.0,51.3483,51.3483,51.3002,51.329,6400.0
2019-09-23 14:20:00,53.35,53.35,53.27,53.32,7400.0,51.3483,51.3483,51.2713,51.3194,7400.0
2019-09-23 14:25:00,53.3,53.31,53.29,53.3,1850.0,51.3002,51.3098,51.2905,51.3002,1850.0
2019-09-23 14:30:00,53.28,53.3,53.28,53.29,2154.0,51.2809,51.3002,51.2809,51.2905,2154.0
2019-09-23 14:35:00,53.28,53.28,53.25,53.26,5645.0,51.2809,51.2809,51.252,51.2617,5645.0
2019-09-23 14:40:00,53.26,53.34,53.25,53.32,19124.0,51.2617,51.3387,51.252,51.3194,19124.0
2019-09-23 14:45:00,53.35,53.36,53.31,53.34,6426.0,51.3483,51.3579,51.3098,51.3387,6426.0
2019-09-23 14:50:00,53.33,53.33,53.3,53.32,4960.0,51.329,51.329,51.3002,51.3194,4960.0
2019-09-23 14:55:00,53.3,53.32,53.3,53.31,3945.0,51.3002,51.3194,51.3002,51.3098,3945.0
2019-09-23 15:00:00,53.3,53.37,53.3,53.36,12312.0,51.3002,51.3675,51.3002,51.3579,12312.0
2019-09-23 15:05:00,53.35,53.52,53.35,53.45,33216.0,51.3483,51.5119,51.3483,51.4445,33216.0
2019-09-23 15:10:00,53.46,53.47,53.43,53.47,21786.0,51.4542,51.4638,51.4253,51.4638,21786.0
2019-09-23 15:15:00,53.46,53.51,53.44,53.48,18341.0,51.4542,51.5023,51.4349,51.4734,18341.0
2019-09-23 15:20:00,53.49,53.51,53.44,53.49,22696.0,51.483,51.5023,51.4349,51.483,22696.0
2019-09-23 15:25:00,53.48,53.48,53.44,53.45,7499.0,51.4734,51.4734,51.4349,51.4445,7499.0
2019-09-23 15:30:00,53.46,53.46,53.34,53.38,7250.0,51.4542,51.4542,51.3387,51.3772,7250.0
2019-09-23 15:35:00,53.38,53.38,53.3,53.34,24891.0,51.3772,51.3772,51.3002,51.3387,24891.0
2019-09-23 15:40:00,53.32,53.35,53.3,53.31,20509.0,51.3194,51.3483,51.3002,51.3098,20509.0
2019-09-23 15:45:00,53.32,53.38,53.3,53.34,15653.0,51.3194,51.3772,51.3002,51.3387,15653.0
2019-09-23 15:50:00,53.35,53.4,53.2,53.2,21833.0,51.3483,51.3964,51.2039,51.2039,21833.0
2019-09-23 15:55:00,53.16,53.21,53.1,53.13,51133.0,51.1654,51.2136,51.1077,51.1366,51133.0
2019-09-24 09:30:00,53.76,53.78,53.57,53.61,114221.0,51.7429,51.7622,51.56,51.5985,114221.0
2019-09-24 09:35:00,53.64,53.84,53.61,53.84,101471.0,51.6274,51.8199,51.5985,51.8199,101471.0
2019-09-24 09:40:00,53.84,53.9,53.82,53.83,55112.0,51.8199,51.8777,51.8007,51.8103,55112.0
2019-09-24 09:45:00,53.85,53.92,53.79,53.88,31740.0,51.8295,51.8969,51.7718,51.8584,31740.0
2019-09-24 09:50:00,53.91,53.92,53.86,53.91,22483.0,51.8873,51.8969,51.8392,51.8873,22483.0
2019-09-24 09:55:00,53.92,53.98,53.86,53.86,46596.0,51.8969,51.9547,51.8392,51.8392,46596.0
2019-09-24 10:00:00,53.86,53.86,53.7,53.82,58373.0,51.8392,51.8392,51.6852,51.8007,58373.0
2019-09-24 10:05:00,53.79,53.8,53.54,53.7,51790.0,51.7718,51.7814,51.5312,51.6852,51790.0
2019-09-24 10:10:00,53.69,53.72,53.63,53.7,36515.0,51.6755,51.7044,51.6178,51.6852,36515.0
2019-09-24 10:15:00,53.71,53.73,53.53,53.71,60539.0,51.6948,51.714,51.5215,51.6948,60539.0
2019-09-24 10:20:00,53.71,53.8,53.33,53.39,99907.0,51.6948,51.7814,51.329,51.3868,99907.0
2019-09-24 10:25:00,53.38,53.52,53.38,53.46,34299.0,51.3772,51.5119,51.3772,51.4542,34299.0
2019-09-24 10:30:00,53.48,53.63,53.45,53.6,57280.0,51.4734,51.6178,51.4445,51.5889,57280.0
2019-09-24 10:35:00,53.61,53.73,53.55,53.63,50718.0,51.5985,51.714,51.5408,51.6178,50718.0
2019-09-24 10:40:00,53.62,53.63,53.53,53.59,37310.0,51.6082,51.6178,51.5215,51.5793,37310.0
2019-09-24 10:45:00,53.59,53.59,53.42,53.47,57249.0,51.5793,51.5793,51.4157,51.4638,57249.0
2019-09-24 10:50:00,53.5,53.57,53.49,53.53,15947.0,51.4927,51.56,51.483,51.5215,15947.0
2019-09-24 10:55:00,53.52,53.56,53.46,53.49,14671.0,51.5119,51.5504,51.4542,51.483,14671.0
2019-09-24 11:00:00,53.45,53.46,53.22,53.23,41286.0,51.4445,51.4542,51.2232,51.2328,41286.0
2019-09-24 11:05:00,53.23,53.28,53.2,53.26,35203.0,51.2328,51.2809,51.2039,51.2617,35203.0
2019-09-24 11:10:00,53.27,53.32,53.25,53.31,24932.0,51.2713,51.3194,51.252,51.3098,24932.0
2019-09-24 11:15:00,53.31,53.31,53.2,53.25,32391.0,51.3098,51.3098,51.2039,51.252,32391.0
2019-09-24 11:20:00,53.28,53.31,53.25,53.25,17820.0,51.2809,51.3098,51.252,51.252,17820.0
2019-09-24 11:25:00,53.24,53.3,53.19,53.23,31500.0,51.2424,51.3002,51.1943,51.2328,31500.0
2019-09-24 11:30:00,53.24,53.24,53.12,53.14,32914.0,51.2424,51.2424,51.1269,51.1462,32914.0
2019-09-24 11:35:00,53.15,53.15,52.78,52.78,71063.0,51.1558,51.1558,50.7997,50.7997,71063.0
2019-09-24 11:40:00,52.78,52.86,52.57,52.6,87120.0,50.7997,50.8767,50.5976,50.6264,87120.0
2019-09-24 11:45:00,52.61,52.87,52.6,52.85,45537.0,50.6361,50.8863,50.6264,50.8671,45537.0
2019-09-24 11:50:00,52.85,52.85,52.69,52.7,37989.0,50.8671,50.8671,50.7131,50.7227,37989.0
2019-09-24 11:55:00,52.69,52.79,52.68,52.74,29986.0,50.7131,50.8093,50.7034,50.7612,29986.0
2019-09-24 12:00:00,52.73,52.83,52.64,52.8,45683.0,50.7516,50.8478,50.6649,50.8189,45683.0
2019-09-24 12:05:00,52.8,52.93,52.8,52.93,27914.0,50.8189,50.9441,50.8189,50.9441,27914.0
2019-09-24 12:10:00,52.94,52.94,52.8,52.84,20757.0,50.9537,50.9537,50.8189,50.8574,20757.0
2019-09-24 12:15:00,52.82,52.88,52.65,52.65,34937.0,50.8382,50.8959,50.6746,50.6746,34937.0
2019-09-24 12:20:00,52.63,52.68,51.97,52.23,508454.0,50.6553,50.7034,50.0201,50.2703,508454.0
2019-09-24 12:25:00,52.23,52.29,51.9,52.1,158837.0,50.2703,50.3281,49.9527,50.1452,158837.0
2019-09-24 12:30:00,52.1,52.13,51.98,52.11,129719.0,50.1452,50.1741,50.0297,50.1548,129719.0
2019-09-24 12:35:00,52.09,52.1,51.72,51.81,125816.0,50.1356,50.1452,49.7795,49.8661,125816.0
2019-09-24 12:40:00,51.8,51.86,51.59,51.75,125520.0,49.8565,49.9142,49.6543,49.8083,125520.0
2019-09-24 12:45:00,51.74,51.83,51.66,51.82,80394.0,49.7987,49.8853,49.7217,49.8757,80394.0
2019-09-24 12:50:00,51.81,51.81,51.48,51.49,64930.0,49.8661,49.8661,49.5485,49.5581,64930.0
2019-09-24 12:55:00,51.5,51.59,51.46,51.53,72158.0,49.5677,49.6543,49.5292,49.5966,72158.0
2019-09-24 13:00:00,51.51,51.68,51.49,51.66,86036.0,49.5773,49.741,49.5581,49.7217,86036.0
2019-09-24 13:05:00,51.64,51.8,51.62,51.7,43068.0,49.7025,49.8565,49.6832,49.7602,43068.0
2019-09-24 13:10:00,51.69,51.7,51.43,51.57,58298.0,49.7506,49.7602,49.5003,49.6351,58298.0
2019-09-24 13:15:00,51.57,51.6,51.46,51.5,31436.0,49.6351,49.664,49.5292,49.5677,31436.0
2019-09-24 13:20:00,51.51,51.51,51.3,51.37,60721.0,49.5773,49.5773,49.3752,49.4426,60721.0
2019-09-24 13:25:00,51.36,51.55,51.34,51.41,58240.0,49.433,49.6158,49.4137,49.4811,58240.0
2019-09-24 13:30:00,51.41,51.72,51.41,51.62,87854.0,49.4811,49.7795,49.4811,49.6832,87854.0
2019-09-24 13:35:00,51.61,51.73,51.6,51.68,24922.0,49.6736,49.7891,49.664,49.741,24922.0
2019-09-24 13:40:00,51.7,51.73,51.61,51.7,31622.0,49.7602,49.7891,49.6736,49.7602,31622.0
2019-09-24 13:45:00,51.72,51.76,51.66,51.74,27560.0,49.7795,49.818,49.7217,49.7987,27560.0
2019-09-24 13:50:00,51.7,51.85,51.6,51.6,30782.0,49.7602,49.9046,49.664,49.664,30782.0
2019-09-24 13:55:00,51.61,51.72,51.57,51.64,33631.0,49.6736,49.7795,49.6351,49.7025,33631.0
2019-09-24 14:00:00,51.63,51.63,51.46,51.46,36087.0,49.6928,49.6928,49.5292,49.5292,36087.0
2019-09-24 14:05:00,51.47,51.52,51.33,51.35,73272.0,49.5388,49.587,49.4041,49.4233,73272.0
2019-09-24 14:10:00,51.32,52.37,51.28,52.17,286870.0,49.3945,50.4051,49.356,50.2126,286870.0
2019-09-24 14:15:00,52.17,52.41,52.03,52.34,167841.0,50.2126,50.4436,50.0778,50.3762,167841.0
2019-09-24 14:20:00,52.32,52.35,52.14,52.14,56215.0,50.3569,50.3858,50.1837,50.1837,56215.0
2019-09-24 14:25:00,52.16,52.28,52.16,52.24,38996.0,50.2029,50.3184,50.2029,50.2799,38996.0
2019-09-24 14:30:00,52.24,52.29,52.11,52.14,36256.0,50.2799,50.3281,50.1548,50.1837,36256.0
2019-09-24 14:35:00,52.13,52.31,51.73,51.91,167550.0,50.1741,50.3473,49.7891,49.9623,167550.0
2019-09-24 14:40:00,51.94,51.96,51.7,51.75,81067.0,49.9912,50.0105,49.7602,49.8083,81067.0
2019-09-24 14:45:00,51.76,51.94,51.66,51.89,38083.0,49.818,49.9912,49.7217,49.9431,38083.0
2019-09-24 14:50:00,51.88,52.02,51.8,51.92,95967.0,49.9335,50.0682,49.8565,49.972,95967.0
2019-09-24 14:55:00,51.91,51.94,51.78,51.8,21115.0,49.9623,49.9912,49.8372,49.8565,21115.0
2019-09-24 15:00:00,51.78,51.84,51.65,51.82,32688.0,49.8372,49.895,49.7121,49.8757,32688.0
2019-09-24 15:05:00,51.84,51.88,51.76,51.76,38602.0,49.895,49.9335,49.818,49.818,38602.0
2019-09-24 15:10:00,51.76,51.99,51.72,51.96,43586.0,49.818,50.0393,49.7795,50.0105,43586.0
2019-09-24 15:15:00,51.94,51.98,51.83,51.84,15269.0,49.9912,50.0297,49.8853,49.895,15269.0
2019-09-24 15:20:00,51.81,51.81,51.49,51.5,43780.0,49.8661,49.8661,49.5581,49.5677,43780.0
2019-09-24 15:25:00,51.53,51.7,51.5,51.63,28688.0,49.5966,49.7602,49.5677,49.6928,28688.0
2019-09-24 15:30:00,51.62,51.62,51.41,51.48,47902.0,49.6832,49.6832,49.4811,49.5485,47902.0
2019-09-24 15:35:00,51.48,51.59,51.42,51.5,44443.0,49.5485,49.6543,49.4907,49.5677,44443.0
2019-09-24 15:40:00,51.49,51.62,51.48,51.52,71775.0,49.5581,49.6832,49.5485,49.587,71775.0
2019-09-24 15:45:00,51.53,51.88,51.52,51.84,73392.0,49.5966,49.9335,49.587,49.895,73392.0
2019-09-24 15:50:00,51.82,51.86,51.64,51.82,137687.0,49.8757,49.9142,49.7025,49.8757,137687.0
2019-09-24 15:55:00,51.85,51.87,51.67,51.83,89666.0,49.9046,49.9238,49.7313,49.8853,89666.0
2019-09-25 09:30:00,51.9,52.06,51.81,52.03,189650.0,49.9527,50.1067,49.8661,50.0778,189650.0
2019-09-25 09:35:00,52.03,52.1,51.96,51.99,140657.0,50.0778,50.1452,50.0105,50.0393,140657.0
2019-09-25 09:40:00,51.98,52.03,51.86,51.86,52829.0,50.0297,50.0778,49.9142,49.9142,52829.0
2019-09-25 09:45:00,51.86,51.88,51.64,51.74,55736.0,49.9142,49.9335,49.7025,49.7987,55736.0
2019-09-25 09:50:00,51.74,51.74,51.54,51.66,66005.0,49.7987,49.7987,49.6062,49.7217,66005.0
2019-09-25 09:55:00,51.65,51.68,51.45,51.48,87586.0,49.7121,49.741,49.5196,49.5485,87586.0
2019-09-25 10:00:00,51.5,51.55,51.05,51.48,216585.0,49.5677,49.6158,49.1346,49.5485,216585.0
2019-09-25 10:05:00,51.48,51.81,51.35,51.6,120394.0,49.5485,49.8661,49.4233,49.664,120394.0
2019-09-25 10:10:00,51.63,51.75,51.45,51.47,33075.0,49.6928,49.8083,49.5196,49.5388,33075.0
2019-09-25 10:15:00,51.44,51.56,51.39,51.49,52502.0,49.51,49.6255,49.4618,49.5581,52502.0
2019-09-25 10:20:00,51.44,51.63,51.34,51.39,57860.0,49.51,49.6928,49.4137,49.4618,57860.0
2019-09-25 10:25:00,51.41,51.67,51.41,51.67,43099.0,49.4811,49.7313,49.4811,49.7313,43099.0
2019-09-25 10:30:00,51.66,51.89,51.61,51.8,157365.0,49.7217,49.9431,49.6736,49.8565,157365.0
2019-09-25 10:35:00,51.81,51.9,51.74,51.82,71555.0,49.8661,49.9527,49.7987,49.8757,71555.0
2019-09-25 10:40:00,51.83,51.86,51.63,51.74,33785.0,49.8853,49.9142,49.6928,49.7987,33785.0
2019-09-25 10:45:00,51.72,51.8,51.68,51.7,36252.0,49.7795,49.8565,49.741,49.7602,36252.0
2019-09-25 10:50:00,51.72,52.22,51.6,52.12,161903.0,49.7795,50.2607,49.664,50.1644,161903.0
2019-09-25 10:55:00,52.12,52.2,52.03,52.04,53313.0,50.1644,50.2414,50.0778,50.0874,53313.0
2019-09-25 11:00:00,52.09,52.24,52.06,52.19,95225.0,50.1356,50.2799,50.1067,50.2318,95225.0
2019-09-25 11:05:00,52.19,52.23,52.11,52.14,65627.0,50.2318,50.2703,50.1548,50.1837,65627.0
2019-09-25 11:10:00,52.14,52.21,52.07,52.18,31017.0,50.1837,50.2511,50.1163,50.2222,31017.0
2019-09-25 11:15:00,52.22,52.29,52.12,52.12,47009.0,50.2607,50.3281,50.1644,50.1644,47009.0
2019-09-25 11:20:00,52.12,52.29,52.12,52.19,20967.0,50.1644,50.3281,50.1644,50.2318,20967.0
2019-09-25 11:25:00,52.2,52.22,52.11,52.15,14936.0,50.2414,50.2607,50.1548,50.1933,14936.0
2019-09-25 11:30:00,52.15,52.15,52.08,52.11,20217.0,50.1933,50.1933,50.1259,50.1548,20217.0
2019-09-25 11:35:00,52.14,52.15,52.0,52.15,35785.0,50.1837,50.1933,50.0489,50.1933,35785.0
2019-09-25 11:40:00,52.17,52.26,52.12,52.14,30415.0,50.2126,50.2992,50.1644,50.1837,30415.0
2019-09-25 11:45:00,52.16,52.16,52.06,52.07,17313.0,50.2029,50.2029,50.1067,50.1163,17313.0
2019-09-25 11:50:00,52.07,52.09,51.99,52.09,21629.0,50.1163,50.1356,50.0393,50.1356,21629.0
2019-09-25 11:55:00,52.09,52.16,52.03,52.16,16277.0,50.1356,50.2029,50.0778,50.2029,16277.0
2019-09-25 12:00:00,52.16,52.25,52.12,52.25,28076.0,50.2029,50.2896,50.1644,50.2896,28076.0
2019-09-25 12:05:00,52.24,52.4,52.19,52.33,65882.0,50.2799,50.4339,50.2318,50.3666,65882.0
2019-09-25 12:10:00,52.33,52.33,52.22,52.23,31655.0,50.3666,50.3666,50.2607,50.2703,31655.0
2019-09-25 12:15:00,52.24,52.28,52.1,52.2,27688.0,50.2799,50.3184,50.1452,50.2414,27688.0
2019-09-25 12:20:00,52.24,52.24,52.14,52.19,8450.0,50.2799,50.2799,50.1837,50.2318,8450.0
2019-09-25 12:25:00,52.2,52.27,52.2,52.25,14583.0,50.2414,50.3088,50.2414,50.2896,14583.0
2019-09-25 12:30:00,52.25,52.31,52.25,52.26,17445.0,50.2896,50.3473,50.2896,50.2992,17445.0
2019-09-25 12:35:00,52.28,52.31,52.24,52.24,18107.0,50.3184,50.3473,50.2799,50.2799,18107.0
2019-09-25 12:40:00,52.25,52.25,52.15,52.22,15347.0,50.2896,50.2896,50.1933,50.2607,15347.0
2019-09-25 12:45:00,52.22,52.24,52.15,52.19,11105.0,50.2607,50.2799,50.1933,50.2318,11105.0
2019-09-25 12:50:00,52.16,52.22,52.09,52.22,10768.0,50.2029,50.2607,50.1356,50.2607,10768.0
2019-09-25 12:55:00,52.19,52.34,52.08,52.16,48810.0,50.2318,50.3762,50.1259,50.2029,48810.0
2019-09-25 13:00:00,52.17,52.25,52.12,52.23,18479.0,50.2126,50.2896,50.1644,50.2703,18479.0
2019-09-25 13:05:00,52.2,52.3,52.19,52.3,8618.0,50.2414,50.3377,50.2318,50.3377,8618.0
2019-09-25 13:10:00,52.29,52.32,52.26,52.31,18232.0,50.3281,50.3569,50.2992,50.3473,18232.0
2019-09-25 13:15:00,52.32,52.32,52.19,52.2,23457.0,50.3569,50.3569,50.2318,50.2414,23457.0
2019-09-25 13:20:00,52.18,52.26,52.17,52.24,5761.0,50.2222,50.2992,50.2126,50.2799,5761.0
2019-09-25 13:25:00,52.25,52.25,52.22,52.22,10437.0,50.2896,50.2896,50.2607,50.2607,10437.0
2019-09-25 13:30:00,52.21,52.28,52.18,52.21,31255.0,50.2511,50.3184,50.2222,50.2511,31255.0
2019-09-25 13:35:00,52.22,52.29,52.22,52.26,3258.0,50.2607,50.3281,50.2607,50.2992,3258.0
2019-09-25 13:40:00,52.24,52.29,52.23,52.29,7806.0,50.2799,50.3281,50.2703,50.3281,7806.0
2019-09-25 13:45:00,52.29,52.36,52.26,52.3,34346.0,50.3281,50.3954,50.2992,50.3377,34346.0
2019-09-25 13:50:00,52.3,52.43,52.28,52.41,18216.0,50.3377,50.4628,50.3184,50.4436,18216.0
2019-09-25 13:55:00,52.42,52.43,52.37,52.4,17776.0,50.4532,50.4628,50.4051,50.4339,17776.0
2019-09-25 14:00:00,52.4,52.56,52.38,52.47,48730.0,50.4339,50.5879,50.4147,50.5013,48730.0
2019-09-25 14:05:00,52.48,52.58,52.47,52.55,23124.0,50.5109,50.6072,50.5013,50.5783,23124.0
2019-09-25 14:10:00,52.56,52.62,52.55,52.58,16982.0,50.5879,50.6457,50.5783,50.6072,16982.0
2019-09-25 14:15:00,52.56,52.61,52.54,52.61,6877.0,50.5879,50.6361,50.5687,50.6361,6877.0
2019-09-25 14:20:00,52.63,52.63,52.55,52.58,16092.0,50.6553,50.6553,50.5783,50.6072,16092.0
2019-09-25 14:25:00,52.57,52.6,52.55,52.58,4948.0,50.5976,50.6264,50.5783,50.6072,4948.0
2019-09-25 14:30:00,52.56,52.57,52.48,52.5,10526.0,50.5879,50.5976,50.5109,50.5302,10526.0
2019-09-25 14:35:00,52.52,52.58,52.51,52.55,15153.0,50.5494,50.6072,50.5398,50.5783,15153.0
2019-09-25 14:40:00,52.58,52.66,52.58,52.65,14177.0,50.6072,50.6842,50.6072,50.6746,14177.0
2019-09-25 14:45:00,52.65,52.73,52.65,52.7,18488.0,50.6746,50.7516,50.6746,50.7227,18488.0
2019-09-25 14:50:00,52.72,52.72,52.63,52.69,31252.0,50.7419,50.7419,50.6553,50.7131,31252.0
2019-09-25 14:55:00,52.68,52.73,52.65,52.7,14261.0,50.7034,50.7516,50.6746,50.7227,14261.0
2019-09-25 15:00:00,52.71,52.71,52.66,52.69,10158.0,50.7323,50.7323,50.6842,50.7131,10158.0
2019-09-25 15:05:00,52.7,52.79,52.69,52.75,75439.0,50.7227,50.8093,50.7131,50.7708,75439.0
2019-09-25 15:10:00,52.76,52.81,52.75,52.79,16282.0,50.7804,50.8286,50.7708,50.8093,16282.0
2019-09-25 15:15:00,52.79,52.81,52.75,52.79,11574.0,50.8093,50.8286,50.7708,50.8093,11574.0
2019-09-25 15:20:00,52.79,52.85,52.79,52.83,15015.0,50.8093,50.8671,50.8093,50.8478,15015.0
2019-09-25 15:25:00,52.82,52.84,52.77,52.8,15772.0,50.8382,50.8574,50.7901,50.8189,15772.0
2019-09-25 15:30:00,52.8,52.84,52.74,52.82,18944.0,50.8189,50.8574,50.7612,50.8382,18944.0
2019-09-25 15:35:00,52.82,52.85,52.8,52.84,22577.0,50.8382,50.8671,50.8189,50.8574,22577.0
2019-09-25 15:40:00,52.85,52.89,52.82,52.88,46878.0,50.8671,50.9056,50.8382,50.8959,46878.0
2019-09-25 15:45:00,52.88,52.92,52.82,52.92,71514.0,50.8959,50.9344,50.8382,50.9344,71514.0
2019-09-25 15:50:00,52.92,53.03,52.84,52.87,165630.0,50.9344,51.0403,50.8574,50.8863,165630.0
2019-09-25 15:55:00,52.88,52.88,52.73,52.77,195538.0,50.8959,50.8959,50.7516,50.7901,195538.0
2019-09-26 09:30:00,52.76,52.78,52.47,52.47,213084.0,50.7804,50.7997,50.5013,50.5013,213084.0
2019-09-26 09:35:00,52.47,52.54,52.3,52.39,106542.0,50.5013,50.5687,50.3377,50.4243,106542.0
2019-09-26 09:40:00,52.36,52.41,52.25,52.41,74415.0,50.3954,50.4436,50.2896,50.4436,74415.0
2019-09-26 09:45:00,52.39,52.48,52.27,52.4,67349.0,50.4243,50.5109,50.3088,50.4339,67349.0
2019-09-26 09:50:00,52.4,52.42,52.27,52.31,48912.0,50.4339,50.4532,50.3088,50.3473,48912.0
2019-09-26 09:55:00,52.27,52.3,52.18,52.28,79572.0,50.3088,50.3377,50.2222,50.3184,79572.0
2019-09-26 10:00:00,52.29,52.53,52.25,52.51,87441.0,50.3281,50.5591,50.2896,50.5398,87441.0
2019-09-26 10:05:00,52.52,52.55,52.28,52.29,64359.0,50.5494,50.5783,50.3184,50.3281,64359.0
2019-09-26 10:10:00,52.28,52.32,52.2,52.27,29738.0,50.3184,50.3569,50.2414,50.3088,29738.0
2019-09-26 10:15:00,52.22,52.22,52.05,52.06,88322.0,50.2607,50.2607,50.0971,50.1067,88322.0
2019-09-26 10:20:00,52.07,52.18,52.03,52.11,28603.0,50.1163,50.2222,50.0778,50.1548,28603.0
2019-09-26 10:25:00,52.14,52.3,52.07,52.29,18761.0,50.1837,50.3377,50.1163,50.3281,18761.0
2019-09-26 10:30:00,52.3,52.3,52.2,52.22,12136.0,50.3377,50.3377,50.2414,50.2607,12136.0
2019-09-26 10:35:00,52.24,52.34,52.17,52.33,47973.0,50.2799,50.3762,50.2126,50.3666,47973.0
2019-09-26 10:40:00,52.33,52.35,52.23,52.33,21800.0,50.3666,50.3858,50.2703,50.3666,21800.0
2019-09-26 10:45:00,52.3,52.46,52.27,52.44,45052.0,50.3377,50.4917,50.3088,50.4724,45052.0
2019-09-26 10:50:00,52.43,52.43,52.35,52.38,29695.0,50.4628,50.4628,50.3858,50.4147,29695.0
2019-09-26 10:55:00,52.37,52.42,52.03,52.19,88919.0,50.4051,50.4532,50.0778,50.2318,88919.0
2019-09-26 11:00:00,52.18,52.18,51.82,51.96,93755.0,50.2222,50.2222,49.8757,50.0105,93755.0
2019-09-26 11:05:00,51.98,52.09,51.92,51.99,33399.0,50.0297,50.1356,49.972,50.0393,33399.0
2019-09-26 11:10:00,52.05,52.09,52.0,52.01,14706.0,50.0971,50.1356,50.0489,50.0586,14706.0
2019-09-26 11:15:00,52.04,52.04,51.68,51.77,69447.0,50.0874,50.0874,49.741,49.8276,69447.0
2019-09-26 11:20:00,51.77,51.77,51.64,51.67,77097.0,49.8276,49.8276,49.7025,49.7313,77097.0
2019-09-26 11:25:00,51.66,51.85,51.6,51.83,46944.0,49.7217,49.9046,49.664,49.8853,46944.0
2019-09-26 11:30:00,51.85,51.9,51.76,51.87,30271.0,49.9046,49.9527,49.818,49.9238,30271.0
2019-09-26 11:35:00,51.86,52.01,51.85,51.99,64251.0,49.9142,50.0586,49.9046,50.0393,64251.0
2019-09-26 11:40:00,51.97,51.97,51.82,51.85,42423.0,50.0201,50.0201,49.8757,49.9046,42423.0
2019-09-26 11:45:00,51.85,51.85,51.75,51.81,23805.0,49.9046,49.9046,49.8083,49.8661,23805.0
2019-09-26 11:50:00,51.81,51.81,51.68,51.73,29116.0,49.8661,49.8661,49.741,49.7891,29116.0
2019-09-26 11:55:00,51.76,51.83,51.72,51.82,26033.0,49.818,49.8853,49.7795,49.8757,26033.0
2019-09-26 12:00:00,51.82,51.99,51.7,51.93,36051.0,49.8757,50.0393,49.7602,49.9816,36051.0
2019-09-26 12:05:00,51.93,52.09,51.92,52.03,39616.0,49.9816,50.1356,49.972,50.0778,39616.0
2019-09-26 12:10:00,52.05,52.05,51.95,52.02,31011.0,50.0971,50.0971,50.0008,50.0682,31011.0
2019-09-26 12:15:00,52.04,52.13,52.01,52.12,35551.0,50.0874,50.1741,50.0586,50.1644,35551.0
2019-09-26 12:20:00,52.12,52.16,52.04,52.1,17808.0,50.1644,50.2029,50.0874,50.1452,17808.0
2019-09-26 12:25:00,52.1,52.29,52.04,52.22,71390.0,50.1452,50.3281,50.0874,50.2607,71390.0
2019-09-26 12:30:00,52.23,52.26,52.14,52.16,23429.0,50.2703,50.2992,50.1837,50.2029,23429.0
2019-09-26 12:35:00,52.19,52.33,52.16,52.33,40454.0,50.2318,50.3666,50.2029,50.3666,40454.0
2019-09-26 12:40:00,52.32,52.32,52.2,52.2,25818.0,50.3569,50.3569,50.2414,50.2414,25818.0
2019-09-26 12:45:00,52.18,52.26,52.18,52.23,9591.0,50.2222,50.2992,50.2222,50.2703,9591.0
2019-09-26 12:50:00,52.22,52.22,52.08,52.13,29151.0,50.2607,50.2607,50.1259,50.1741,29151.0
2019-09-26 12:55:00,52.12,52.2,52.09,52.2,10524.0,50.1644,50.2414,50.1356,50.2414,10524.0
2019-09-26 13:00:00,52.22,52.25,52.19,52.23,17355.0,50.2607,50.2896,50.2318,50.2703,17355.0
2019-09-26 13:05:00,52.26,52.29,52.23,52.23,18155.0,50.2992,50.3281,50.2703,50.2703,18155.0
2019-09-26 13:10:00,52.25,52.25,52.13,52.14,12507.0,50.2896,50.2896,50.1741,50.1837,12507.0
2019-09-26 13:15:00,52.15,52.15,52.06,52.07,21349.0,50.1933,50.1933,50.1067,50.1163,21349.0
2019-09-26 13:20:00,52.02,52.06,51.99,51.99,27552.0,50.0682,50.1067,50.0393,50.0393,27552.0
2019-09-26 13:25:00,51.97,52.03,51.95,52.02,18606.0,50.0201,50.0778,50.0008,50.0682,18606.0
2019-09-26 13:30:00,52.02,52.1,52.02,52.02,8407.0,50.0682,50.1452,50.0682,50.0682,8407.0
2019-09-26 13:35:00,52.02,52.2,51.99,52.17,26045.0,50.0682,50.2414,50.0393,50.2126,26045.0
2019-09-26 13:40:00,52.17,52.21,52.12,52.21,14697.0,50.2126,50.2511,50.1644,50.2511,14697.0
2019-09-26 13:45:00,52.23,52.27,52.2,52.21,13387.0,50.2703,50.3088,50.2414,50.2511,13387.0
2019-09-26 13:50:00,52.21,52.29,52.15,52.28,12004.0,50.2511,50.3281,50.1933,50.3184,12004.0
2019-09-26 13:55:00,52.28,52.36,52.25,52.36,33456.0,50.3184,50.3954,50.2896,50.3954,33456.0
2019-09-26 14:00:00,52.37,52.51,52.37,52.44,83429.0,50.4051,50.5398,50.4051,50.4724,83429.0
2019-09-26 14:05:00,52.44,52.66,52.42,52.66,39928.0,50.4724,50.6842,50.4532,50.6842,39928.0
2019-09-26 14:10:00,52.67,52.69,52.53,52.57,56240.0,50.6938,50.7131,50.5591,50.5976,56240.0
2019-09-26 14:15:00,52.57,52.67,52.55,52.61,40256.0,50.5976,50.6938,50.5783,50.6361,40256.0
2019-09-26 14:20:00,52.62,52.71,52.61,52.63,131500.0,50.6457,50.7323,50.6361,50.6553,131500.0
2019-09-26 14:25:00,52.63,52.63,52.53,52.55,21748.0,50.6553,50.6553,50.5591,50.5783,21748.0
2019-09-26 14:30:00,52.56,52.63,52.55,52.56,14629.0,50.5879,50.6553,50.5783,50.5879,14629.0
2019-09-26 14:35:00,52.56,52.56,52.51,52.54,17637.0,50.5879,50.5879,50.5398,50.5687,17637.0
2019-09-26 14:40:00,52.56,52.61,52.56,52.58,11627.0,50.5879,50.6361,50.5879,50.6072,11627.0
2019-09-26 14:45:00,52.58,52.63,52.56,52.61,11600.0,50.6072,50.6553,50.5879,50.6361,11600.0
2019-09-26 14:50:00,52.59,52.59,52.45,52.47,28997.0,50.6168,50.6168,50.4821,50.5013,28997.0
2019-09-26 14:55:00,52.49,52.53,52.38,52.41,19837.0,50.5206,50.5591,50.4147,50.4436,19837.0
2019-09-26 15:00:00,52.42,52.57,52.41,52.5,24475.0,50.4532,50.5976,50.4436,50.5302,24475.0
2019-09-26 15:05:00,52.52,52.52,52.41,52.52,16413.0,50.5494,50.5494,50.4436,50.5494,16413.0
2019-09-26 15:10:00,52.51,52.6,52.47,52.53,25822.0,50.5398,50.6264,50.5013,50.5591,25822.0
2019-09-26 15:15:00,52.54,52.57,52.48,52.56,5233.0,50.5687,50.5976,50.5109,50.5879,5233.0
2019-09-26 15:20:00,52.58,52.59,52.51,52.53,6687.0,50.6072,50.6168,50.5398,50.5591,6687.0
2019-09-26 15:25:00,52.56,52.8,52.5,52.69,141830.0,50.5879,50.8189,50.5302,50.7131,141830.0
2019-09-26 15:30:00,52.69,52.88,52.68,52.83,31276.0,50.7131,50.8959,50.7034,50.8478,31276.0
2019-09-26 15:35:00,52.83,52.83,52.64,52.64,41631.0,50.8478,50.8478,50.6649,50.6649,41631.0
2019-09-26 15:40:00,52.62,52.66,52.48,52.53,45878.0,50.6457,50.6842,50.5109,50.5591,45878.0
2019-09-26 15:45:00,52.51,52.56,52.49,52.55,19488.0,50.5398,50.5879,50.5206,50.5783,19488.0
2019-09-26 15:50:00,52.56,52.59,52.36,52.42,45018.0,50.5879,50.6168,50.3954,50.4532,45018.0
2019-09-26 15:55:00,52.4,52.42,52.26,52.37,59963.0,50.4339,50.4532,50.2992,50.4051,59963.0
2019-09-27 09:30:00,52.85,52.89,52.62,52.63,121285.0,50.8671,50.9056,50.6457,50.6553,121285.0
2019-09-27 09:35:00,52.63,52.69,52.51,52.57,48042.0,50.6553,50.7131,50.5398,50.5976,48042.0
2019-09-27 09:40:00,52.58,52.66,52.52,52.62,53907.0,50.6072,50.6842,50.5494,50.6457,53907.0
2019-09-27 09:45:00,52.66,52.7,52.56,52.63,16566.0,50.6842,50.7227,50.5879,50.6553,16566.0
2019-09-27 09:50:00,52.65,52.65,52.42,52.42,88626.0,50.6746,50.6746,50.4532,50.4532,88626.0
2019-09-27 09:55:00,52.41,52.41,52.24,52.36,72921.0,50.4436,50.4436,50.2799,50.3954,72921.0
2019-09-27 10:00:00,52.37,52.39,52.15,52.15,85744.0,50.4051,50.4243,50.1933,50.1933,85744.0
2019-09-27 10:05:00,52.15,52.24,52.12,52.17,50914.0,50.1933,50.2799,50.1644,50.2126,50914.0
2019-09-27 10:10:00,52.15,52.24,52.15,52.15,20544.0,50.1933,50.2799,50.1933,50.1933,20544.0
2019-09-27 10:15:00,52.15,52.21,52.05,52.21,54635.0,50.1933,50.2511,50.0971,50.2511,54635.0
2019-09-27 10:20:00,52.22,52.28,52.21,52.26,44779.0,50.2607,50.3184,50.2511,50.2992,44779.0
2019-09-27 10:25:00,52.25,52.41,52.23,52.4,32561.0,50.2896,50.4436,50.2703,50.4339,32561.0
2019-09-27 10:30:00,52.4,52.44,52.29,52.34,47084.0,50.4339,50.4724,50.3281,50.3762,47084.0
2019-09-27 10:35:00,52.34,52.43,52.33,52.43,30824.0,50.3762,50.4628,50.3666,50.4628,30824.0
2019-09-27 10:40:00,52.44,52.52,52.44,52.51,25976.0,50.4724,50.5494,50.4724,50.5398,25976.0
2019-09-27 10:45:00,52.51,52.68,52.51,52.65,33281.0,50.5398,50.7034,50.5398,50.6746,33281.0
2019-09-27 10:50:00,52.67,52.67,52.58,52.59,19582.0,50.6938,50.6938,50.6072,50.6168,19582.0
2019-09-27 10:55:00,52.59,52.75,52.58,52.72,43701.0,50.6168,50.7708,50.6072,50.7419,43701.0
2019-09-27 11:00:00,52.71,52.78,52.65,52.71,36943.0,50.7323,50.7997,50.6746,50.7323,36943.0
2019-09-27 11:05:00,52.72,52.74,52.66,52.7,16462.0,50.7419,50.7612,50.6842,50.7227,16462.0
2019-09-27 11:10:00,52.71,52.74,52.66,52.73,11602.0,50.7323,50.7612,50.6842,50.7516,11602.0
2019-09-27 11:15:00,52.74,52.76,52.57,52.57,40072.0,50.7612,50.7804,50.5976,50.5976,40072.0
2019-09-27 11:20:00,52.57,52.67,52.57,52.65,11522.0,50.5976,50.6938,50.5976,50.6746,11522.0
2019-09-27 11:25:00,52.65,52.71,52.65,52.7,18292.0,50.6746,50.7323,50.6746,50.7227,18292.0
2019-09-27 11:30:00,52.68,52.72,52.6,52.69,14130.0,50.7034,50.7419,50.6264,50.7131,14130.0
2019-09-27 11:35:00,52.7,52.73,51.48,51.92,204549.0,50.7227,50.7516,49.5485,49.972,204549.0
2019-09-27 11:40:00,51.91,52.16,51.8,51.91,66398.0,49.9623,50.2029,49.8565,49.9623,66398.0
2019-09-27 11:45:00,51.86,52.07,51.77,52.03,71495.0,49.9142,50.1163,49.8276,50.0778,71495.0
2019-09-27 11:50:00,52.02,52.04,51.9,51.97,149496.0,50.0682,50.0874,49.9527,50.0201,149496.0
2019-09-27 11:55:00,52.0,52.52,52.0,52.22,104768.0,50.0489,50.5494,50.0489,50.2607,104768.0
2019-09-27 12:00:00,52.2,52.25,51.98,52.02,37580.0,50.2414,50.2896,50.0297,50.0682,37580.0
2019-09-27 12:05:00,52.03,52.09,51.92,52.04,32174.0,50.0778,50.1356,49.972,50.0874,32174.0
2019-09-27 12:10:00,52.05,52.21,52.01,52.15,54048.0,50.0971,50.2511,50.0586,50.1933,54048.0
2019-09-27 12:15:00,52.14,52.22,51.86,51.86,25487.0,50.1837,50.2607,49.9142,49.9142,25487.0
2019-09-27 12:20:00,51.83,51.97,51.83,51.89,18375.0,49.8853,50.0201,49.8853,49.9431,18375.0
2019-09-27 12:25:00,51.91,51.97,51.84,51.94,31532.0,49.9623,50.0201,49.895,49.9912,31532.0
2019-09-27 12:30:00,51.9,51.9,51.79,51.87,15311.0,49.9527,49.9527,49.8468,49.9238,15311.0
2019-09-27 12:35:00,51.84,51.93,51.84,51.9,11813.0,49.895,49.9816,49.895,49.9527,11813.0
2019-09-27 12:40:00,51.94,51.98,51.75,51.75,15145.0,49.9912,50.0297,49.8083,49.8083,15145.0
2019-09-27 12:45:00,51.79,51.82,51.55,51.55,69064.0,49.8468,49.8757,49.6158,49.6158,69064.0
2019-09-27 12:50:00,51.55,51.7,51.52,51.56,29487.0,49.6158,49.7602,49.587,49.6255,29487.0
2019-09-27 12:55:00,51.56,51.66,51.3,51.3,88421.0,49.6255,49.7217,49.3752,49.3752,88421.0
2019-09-27 13:00:00,51.31,51.44,51.2,51.44,95935.0,49.3848,49.51,49.279,49.51,95935.0
2019-09-27 13:05:00,51.41,51.69,51.39,51.62,60671.0,49.4811,49.7506,49.4618,49.6832,60671.0
2019-09-27 13:10:00,51.63,51.67,51.56,51.58,45898.0,49.6928,49.7313,49.6255,49.6447,45898.0
2019-09-27 13:15:00,51.58,51.59,51.39,51.47,32904.0,49.6447,49.6543,49.4618,49.5388,32904.0
2019-09-27 13:20:00,51.47,51.53,51.34,51.37,29166.0,49.5388,49.5966,49.4137,49.4426,29166.0
2019-09-27 13:25:00,51.36,51.5,51.32,51.49,20845.0,49.433,49.5677,49.3945,49.5581,20845.0
2019-09-27 13:30:00,51.5,51.5,51.28,51.41,62894.0,49.5677,49.5677,49.356,49.4811,62894.0
2019-09-27 13:35:00,51.4,51.45,51.31,51.42,102074.0,49.4715,49.5196,49.3848,49.4907,102074.0
2019-09-27 13:40:00,51.46,51.58,51.43,51.51,42266.0,49.5292,49.6447,49.5003,49.5773,42266.0
2019-09-27 13:45:00,51.51,51.51,51.31,51.34,37059.0,49.5773,49.5773,49.3848,49.4137,37059.0
2019-09-27 13:50:00,51.31,51.43,51.18,51.4,47450.0,49.3848,49.5003,49.2597,49.4715,47450.0
2019-09-27 13:55:00,51.4,51.52,51.38,51.47,23537.0,49.4715,49.587,49.4522,49.5388,23537.0
2019-09-27 14:00:00,51.5,51.5,51.26,51.35,51950.0,49.5677,49.5677,49.3367,49.4233,51950.0
2019-09-27 14:05:00,51.32,51.35,51.2,51.2,41525.0,49.3945,49.4233,49.279,49.279,41525.0
2019-09-27 14:10:00,51.2,51.25,51.12,51.24,30692.0,49.279,49.3271,49.202,49.3175,30692.0
2019-09-27 14:15:00,51.22,51.26,51.11,51.18,23126.0,49.2982,49.3367,49.1923,49.2597,23126.0
2019-09-27 14:20:00,51.21,51.28,51.13,51.13,43701.0,49.2886,49.356,49.2116,49.2116,43701.0
2019-09-27 14:25:00,51.14,51.22,51.03,51.15,25048.0,49.2212,49.2982,49.1153,49.2308,25048.0
2019-09-27 14:30:00,51.12,51.15,51.01,51.04,40062.0,49.202,49.2308,49.0961,49.125,40062.0
2019-09-27 14:35:00,51.05,51.14,50.98,51.01,88571.0,49.1346,49.2212,49.0672,49.0961,88571.0
2019-09-27 14:40:00,51.02,51.08,50.96,50.97,20875.0,49.1057,49.1635,49.048,49.0576,20875.0
2019-09-27 14:45:00,50.98,51.01,50.81,50.81,51242.0,49.0672,49.0961,48.9036,48.9036,51242.0
2019-09-27 14:50:00,50.82,50.85,50.67,50.72,57167.0,48.9132,48.9421,48.7689,48.817,57167.0
2019-09-27 14:55:00,50.75,50.88,50.74,50.82,31366.0,48.8458,48.971,48.8362,48.9132,31366.0
2019-09-27 15:00:00,50.83,50.98,50.83,50.93,86226.0,48.9228,49.0672,48.9228,49.0191,86226.0
2019-09-27 15:05:00,50.93,50.95,50.75,50.82,55213.0,49.0191,49.0383,48.8458,48.9132,55213.0
2019-09-27 15:10:00,50.84,50.89,50.79,50.8,28183.0,48.9325,48.9806,48.8843,48.894,28183.0
2019-09-27 15:15:00,50.82,51.14,50.81,51.09,62425.0,48.9132,49.2212,48.9036,49.1731,62425.0
2019-09-27 15:20:00,51.09,51.2,51.08,51.2,49886.0,49.1731,49.279,49.1635,49.279,49886.0
2019-09-27 15:25:00,51.19,51.19,50.97,51.02,47591.0,49.2693,49.2693,49.0576,49.1057,47591.0
2019-09-27 15:30:00,51.0,51.26,50.97,51.23,50385.0,49.0865,49.3367,49.0576,49.3078,50385.0
2019-09-27 15:35:00,51.24,51.32,51.13,51.27,79932.0,49.3175,49.3945,49.2116,49.3463,79932.0
2019-09-27 15:40:00,51.25,51.36,51.22,51.3,45615.0,49.3271,49.433,49.2982,49.3752,45615.0
2019-09-27 15:45:00,51.29,51.36,51.26,51.33,76680.0,49.3656,49.433,49.3367,49.4041,76680.0
2019-09-27 15:50:00,51.32,51.57,51.32,51.44,172765.0,49.3945,49.6351,49.3945,49.51,172765.0
2019-09-27 15:55:00,51.44,51.55,51.28,51.53,248500.0,49.51,49.6158,49.356,49.5966,248500.0
2019-09-30 09:30:00,51.84,52.02,51.83,52.01,96225.0,49.895,50.0682,49.8853,50.0586,96225.0
2019-09-30 09:35:00,52.04,52.05,51.82,51.91,58085.0,50.0874,50.0971,49.8757,49.9623,58085.0
2019-09-30 09:40:00,51.92,52.02,51.87,51.97,95523.0,49.972,50.0682,49.9238,50.0201,95523.0
2019-09-30 09:45:00,51.97,52.11,51.87,52.09,61774.0,50.0201,50.1548,49.9238,50.1356,61774.0
2019-09-30 09:50:00,52.1,52.23,52.07,52.11,78721.0,50.1452,50.2703,50.1163,50.1548,78721.0
2019-09-30 09:55:00,52.13,52.18,52.03,52.1,46156.0,50.1741,50.2222,50.0778,50.1452,46156.0
2019-09-30 10:00:00,52.1,52.18,52.07,52.13,39520.0,50.1452,50.2222,50.1163,50.1741,39520.0
2019-09-30 10:05:00,52.12,52.16,52.04,52.07,32661.0,50.1644,50.2029,50.0874,50.1163,32661.0
2019-09-30 10:10:00,52.08,52.23,52.05,52.18,33401.0,50.1259,50.2703,50.0971,50.2222,33401.0
2019-09-30 10:15:00,52.21,52.29,52.11,52.11,66763.0,50.2511,50.3281,50.1548,50.1548,66763.0
2019-09-30 10:20:00,52.11,52.14,51.99,52.04,56138.0,50.1548,50.1837,50.0393,50.0874,56138.0
2019-09-30 10:25:00,52.05,52.1,51.98,52.01,41021.0,50.0971,50.1452,50.0297,50.0586,41021.0
2019-09-30 10:30:00,52.02,52.11,51.99,52.02,32618.0,50.0682,50.1548,50.0393,50.0682,32618.0
2019-09-30 10:35:00,52.05,52.13,52.04,52.1,36080.0,50.0971,50.1741,50.0874,50.1452,36080.0
2019-09-30 10:40:00,52.1,52.2,52.03,52.03,24556.0,50.1452,50.2414,50.0778,50.0778,24556.0
2019-09-30 10:45:00,52.02,52.1,51.98,52.08,46885.0,50.0682,50.1452,50.0297,50.1259,46885.0
2019-09-30 10:50:00,52.07,52.23,52.02,52.22,71147.0,50.1163,50.2703,50.0682,50.2607,71147.0
2019-09-30 10:55:00,52.21,52.23,52.13,52.16,41038.0,50.2511,50.2703,50.1741,50.2029,41038.0
2019-09-30 11:00:00,52.18,52.24,52.06,52.06,37460.0,50.2222,50.2799,50.1067,50.1067,37460.0
2019-09-30 11:05:00,52.06,52.17,52.02,52.17,23293.0,50.1067,50.2126,50.0682,50.2126,23293.0
2019-09-30 11:10:00,52.17,52.2,52.11,52.13,24913.0,50.2126,50.2414,50.1548,50.1741,24913.0
2019-09-30 11:15:00,52.12,52.2,52.09,52.11,10770.0,50.1644,50.2414,50.1356,50.1548,10770.0
2019-09-30 11:20:00,52.12,52.22,52.1,52.19,15692.0,50.1644,50.2607,50.1452,50.2318,15692.0
2019-09-30 11:25:00,52.22,52.39,52.21,52.39,64486.0,50.2607,50.4243,50.2511,50.4243,64486.0
2019-09-30 11:30:00,52.39,52.4,52.33,52.38,36325.0,50.4243,50.4339,50.3666,50.4147,36325.0
2019-09-30 11:35:00,52.35,52.37,52.32,52.33,22365.0,50.3858,50.4051,50.3569,50.3666,22365.0
2019-09-30 11:40:00,52.32,52.47,52.3,52.39,25040.0,50.3569,50.5013,50.3377,50.4243,25040.0
2019-09-30 11:45:00,52.39,52.41,52.34,52.36,17727.0,50.4243,50.4436,50.3762,50.3954,17727.0
2019-09-30 11:50:00,52.37,52.39,52.35,52.35,13547.0,50.4051,50.4243,50.3858,50.3858,13547.0
2019-09-30 11:55:00,52.35,52.41,52.33,52.4,17686.0,50.3858,50.4436,50.3666,50.4339,17686.0
2019-09-30 12:00:00,52.42,52.52,52.41,52.45,29113.0,50.4532,50.5494,50.4436,50.4821,29113.0
2019-09-30 12:05:00,52.45,52.46,52.41,52.45,12498.0,50.4821,50.4917,50.4436,50.4821,12498.0
2019-09-30 12:10:00,52.45,52.53,52.44,52.5,15962.0,50.4821,50.5591,50.4724,50.5302,15962.0
2019-09-30 12:15:00,52.5,52.53,52.49,52.53,17443.0,50.5302,50.5591,50.5206,50.5591,17443.0
2019-09-30 12:20:00,52.52,52.6,52.51,52.6,32247.0,50.5494,50.6264,50.5398,50.6264,32247.0
2019-09-30 12:25:00,52.6,52.62,52.59,52.61,26923.0,50.6264,50.6457,50.6168,50.6361,26923.0
2019-09-30 12:30:00,52.62,52.63,52.53,52.55,17999.0,50.6457,50.6553,50.5591,50.5783,17999.0
2019-09-30 12:35:00,52.56,52.59,52.54,52.55,24434.0,50.5879,50.6168,50.5687,50.5783,24434.0
2019-09-30 12:40:00,52.56,52.62,52.56,52.62,25340.0,50.5879,50.6457,50.5879,50.6457,25340.0
2019-09-30 12:45:00,52.61,52.61,52.55,52.56,8955.0,50.6361,50.6361,50.5783,50.5879,8955.0
2019-09-30 12:50:00,52.58,52.58,52.54,52.55,9529.0,50.6072,50.6072,50.5687,50.5783,9529.0
2019-09-30 12:55:00,52.55,52.6,52.55,52.57,11167.0,50.5783,50.6264,50.5783,50.5976,11167.0
2019-09-30 13:00:00,52.58,52.62,52.58,52.6,12787.0,50.6072,50.6457,50.6072,50.6264,12787.0
2019-09-30 13:05:00,52.59,52.62,52.58,52.58,4946.0,50.6168,50.6457,50.6072,50.6072,4946.0
2019-09-30 13:10:00,52.58,52.62,52.57,52.61,6542.0,50.6072,50.6457,50.5976,50.6361,6542.0
2019-09-30 13:15:00,52.61,52.62,52.6,52.6,6447.0,50.6361,50.6457,50.6264,50.6264,6447.0
2019-09-30 13:20:00,52.61,52.63,52.55,52.55,8578.0,50.6361,50.6553,50.5783,50.5783,8578.0
2019-09-30 13:25:00,52.55,52.56,52.51,52.54,12274.0,50.5783,50.5879,50.5398,50.5687,12274.0
2019-09-30 13:30:00,52.53,52.59,52.51,52.58,13857.0,50.5591,50.6168,50.5398,50.6072,13857.0
2019-09-30 13:35:00,52.56,52.6,52.52,52.58,16500.0,50.5879,50.6264,50.5494,50.6072,16500.0
2019-09-30 13:40:00,52.57,52.6,52.57,52.58,4808.0,50.5976,50.6264,50.5976,50.6072,4808.0
2019-09-30 13:45:00,52.56,52.67,52.56,52.66,24751.0,50.5879,50.6938,50.5879,50.6842,24751.0
2019-09-30 13:50:00,52.67,52.67,52.58,52.58,12995.0,50.6938,50.6938,50.6072,50.6072,12995.0
2019-09-30 13:55:00,52.56,52.58,52.54,52.54,10920.0,50.5879,50.6072,50.5687,50.5687,10920.0
2019-09-30 14:00:00,52.54,52.56,52.49,52.52,17316.0,50.5687,50.5879,50.5206,50.5494,17316.0
2019-09-30 14:05:00,52.52,52.54,52.5,52.54,7887.0,50.5494,50.5687,50.5302,50.5687,7887.0
2019-09-30 14:10:00,52.56,52.56,52.44,52.53,22336.0,50.5879,50.5879,50.4724,50.5591,22336.0
2019-09-30 14:15:00,52.53,52.56,52.52,52.54,7582.0,50.5591,50.5879,50.5494,50.5687,7582.0
2019-09-30 14:20:00,52.54,52.55,52.52,52.54,8250.0,50.5687,50.5783,50.5494,50.5687,8250.0
2019-09-30 14:25:00,52.53,52.53,52.49,52.52,15961.0,50.5591,50.5591,50.5206,50.5494,15961.0
2019-09-30 14:30:00,52.52,52.53,52.48,52.51,18174.0,50.5494,50.5591,50.5109,50.5398,18174.0
2019-09-30 14:35:00,52.51,52.51,52.43,52.46,19009.0,50.5398,50.5398,50.4628,50.4917,19009.0
2019-09-30 14:40:00,52.46,52.56,52.45,52.54,18342.0,50.4917,50.5879,50.4821,50.5687,18342.0
2019-09-30 14:45:00,52.54,52.58,52.51,52.53,22388.0,50.5687,50.6072,50.5398,50.5591,22388.0
2019-09-30 14:50:00,52.53,52.56,52.5,52.52,30320.0,50.5591,50.5879,50.5302,50.5494,30320.0
2019-09-30 14:55:00,52.5,52.53,52.42,52.43,40512.0,50.5302,50.5591,50.4532,50.4628,40512.0
2019-09-30 15:00:00,52.44,52.45,52.33,52.33,19344.0,50.4724,50.4821,50.3666,50.3666,19344.0
2019-09-30 15:05:00,52.33,52.42,52.33,52.4,23305.0,50.3666,50.4532,50.3666,50.4339,23305.0
2019-09-30 15:10:00,52.4,52.43,52.37,52.43,15029.0,50.4339,50.4628,50.4051,50.4628,15029.0
2019-09-30 15:15:00,52.42,52.47,52.41,52.45,15211.0,50.4532,50.5013,50.4436,50.4821,15211.0
2019-09-30 15:20:00,52.45,52.47,52.4,52.47,4042.0,50.4821,50.5013,50.4339,50.5013,4042.0
2019-09-30 15:25:00,52.47,52.51,52.39,52.4,26990.0,50.5013,50.5398,50.4243,50.4339,26990.0
2019-09-30 15:30:00,52.4,52.4,52.28,52.3,29319.0,50.4339,50.4339,50.3184,50.3377,29319.0
2019-09-30 15:35:00,52.3,52.37,52.28,52.37,22190.0,50.3377,50.4051,50.3184,50.4051,22190.0
2019-09-30 15:40:00,52.36,52.43,52.32,52.42,17713.0,50.3954,50.4628,50.3569,50.4532,17713.0
2019-09-30 15:45:00,52.43,52.5,52.18,52.29,164179.0,50.4628,50.5302,50.2222,50.3281,164179.0
2019-09-30 15:50:00,52.29,52.48,52.27,52.29,130006.0,50.3281,50.5109,50.3088,50.3281,130006.0
2019-09-30 15:55:00,52.31,52.45,52.25,52.3,268431.0,50.3473,50.4821,50.2896,50.3377,268431.0
2019-10-01 09:30:00,52.77,52.98,52.71,52.93,213948.0,50.7901,50.9922,50.7323,50.9441,213948.0
2019-10-01 09:35:00,52.94,53.04,52.88,53.0,104823.0,50.9537,51.0499,50.8959,51.0114,104823.0
2019-10-01 09:40:00,53.02,53.07,52.97,52.99,45955.0,51.0307,51.0788,50.9826,51.0018,45955.0
2019-10-01 09:45:00,53.03,53.16,53.03,53.13,128630.0,51.0403,51.1654,51.0403,51.1366,128630.0
2019-10-01 09:50:00,53.13,53.15,53.0,53.05,78581.0,51.1366,51.1558,51.0114,51.0596,78581.0
2019-10-01 09:55:00,53.04,53.1,53.01,53.03,30163.0,51.0499,51.1077,51.0211,51.0403,30163.0
2019-10-01 10:00:00,52.95,53.0,52.33,52.35,294706.0,50.9633,51.0114,50.3666,50.3858,294706.0
2019-10-01 10:05:00,52.33,52.33,51.91,51.93,171607.0,50.3666,50.3666,49.9623,49.9816,171607.0
2019-10-01 10:10:00,51.94,52.03,51.7,51.75,117286.0,49.9912,50.0778,49.7602,49.8083,117286.0
2019-10-01 10:15:00,51.74,51.92,51.74,51.8,64957.0,49.7987,49.972,49.7987,49.8565,64957.0
2019-10-01 10:20:00,51.77,51.8,51.57,51.74,131006.0,49.8276,49.8565,49.6351,49.7987,131006.0
2019-10-01 10:25:00,51.72,51.99,51.67,51.98,114166.0,49.7795,50.0393,49.7313,50.0297,114166.0
2019-10-01 10:30:00,51.97,52.05,51.89,52.04,53970.0,50.0201,50.0971,49.9431,50.0874,53970.0
2019-10-01 10:35:00,52.06,52.06,51.87,52.02,57120.0,50.1067,50.1067,49.9238,50.0682,57120.0
2019-10-01 10:40:00,52.02,52.03,51.75,51.82,44875.0,50.0682,50.0778,49.8083,49.8757,44875.0
2019-10-01 10:45:00,51.83,51.97,51.75,51.75,45545.0,49.8853,50.0201,49.8083,49.8083,45545.0
2019-10-01 10:50:00,51.74,51.87,51.69,51.85,40832.0,49.7987,49.9238,49.7506,49.9046,40832.0
2019-10-01 10:55:00,51.82,51.84,51.53,51.55,72921.0,49.8757,49.895,49.5966,49.6158,72921.0
2019-10-01 11:00:00,51.54,51.54,51.29,51.34,98108.0,49.6062,49.6062,49.3656,49.4137,98108.0
2019-10-01 11:05:00,51.33,51.52,51.27,51.52,63207.0,49.4041,49.587,49.3463,49.587,63207.0
2019-10-01 11:10:00,51.52,51.53,51.36,51.39,54562.0,49.587,49.5966,49.433,49.4618,54562.0
2019-10-01 11:15:00,51.36,51.5,51.3,51.42,40014.0,49.433,49.5677,49.3752,49.4907,40014.0
2019-10-01 11:20:00,51.4,51.6,51.38,51.58,42245.0,49.4715,49.664,49.4522,49.6447,42245.0
2019-10-01 11:25:00,51.59,51.66,51.49,51.63,65384.0,49.6543,49.7217,49.5581,49.6928,65384.0
2019-10-01 11:30:00,51.63,51.67,51.55,51.55,41172.0,49.6928,49.7313,49.6158,49.6158,41172.0
2019-10-01 11:35:00,51.54,51.64,51.43,51.48,40209.0,49.6062,49.7025,49.5003,49.5485,40209.0
2019-10-01 11:40:00,51.47,51.49,51.21,51.37,87308.0,49.5388,49.5581,49.2886,49.4426,87308.0
2019-10-01 11:45:00,51.35,51.37,51.16,51.17,58011.0,49.4233,49.4426,49.2405,49.2501,58011.0
2019-10-01 11:50:00,51.16,51.28,51.13,51.16,36959.0,49.2405,49.356,49.2116,49.2405,36959.0
2019-10-01 11:55:00,51.17,51.25,51.12,51.22,52946.0,49.2501,49.3271,49.202,49.2982,52946.0
2019-10-01 12:00:00,51.19,51.2,51.03,51.04,62505.0,49.2693,49.279,49.1153,49.125,62505.0
2019-10-01 12:05:00,51.03,51.03,50.9,50.93,73720.0,49.1153,49.1153,48.9902,49.0191,73720.0
2019-10-01 12:10:00,50.92,50.94,50.74,50.76,63235.0,49.0095,49.0287,48.8362,48.8555,63235.0
2019-10-01 12:15:00,50.75,50.95,50.73,50.9,71613.0,48.8458,49.0383,48.8266,48.9902,71613.0
2019-10-01 12:20:00,50.9,50.99,50.78,50.83,51293.0,48.9902,49.0768,48.8747,48.9228,51293.0
2019-10-01 12:25:00,50.84,51.02,50.84,50.91,66954.0,48.9325,49.1057,48.9325,48.9998,66954.0
2019-10-01 12:30:00,50.91,50.98,50.89,50.92,33322.0,48.9998,49.0672,48.9806,49.0095,33322.0
2019-10-01 12:35:00,50.92,51.05,50.9,50.92,61957.0,49.0095,49.1346,48.9902,49.0095,61957.0
2019-10-01 12:40:00,50.91,51.08,50.91,51.08,27782.0,48.9998,49.1635,48.9998,49.1635,27782.0
2019-10-01 12:45:00,51.08,51.11,50.99,51.03,77108.0,49.1635,49.1923,49.0768,49.1153,77108.0
2019-10-01 12:50:00,51.04,51.09,50.93,50.94,44563.0,49.125,49.1731,49.0191,49.0287,44563.0
2019-10-01 12:55:00,50.93,51.0,50.84,50.85,39041.0,49.0191,49.0865,48.9325,48.9421,39041.0
2019-10-01 13:00:00,50.84,50.87,50.77,50.85,26707.0,48.9325,48.9613,48.8651,48.9421,26707.0
2019-10-01 13:05:00,50.85,50.85,50.63,50.69,100790.0,48.9421,48.9421,48.7304,48.7881,100790.0
2019-10-01 13:10:00,50.68,50.68,50.56,50.58,55396.0,48.7785,48.7785,48.663,48.6822,55396.0
2019-10-01 13:15:00,50.58,50.62,50.53,50.57,36411.0,48.6822,48.7207,48.6341,48.6726,36411.0
2019-10-01 13:20:00,50.57,50.62,50.48,50.5,65664.0,48.6726,48.7207,48.586,48.6052,65664.0
2019-10-01 13:25:00,50.51,50.62,50.49,50.5,51099.0,48.6149,48.7207,48.5956,48.6052,51099.0
2019-10-01 13:30:00,50.51,50.54,50.33,50.38,58813.0,48.6149,48.6437,48.4416,48.4897,58813.0
2019-10-01 13:35:00,50.39,50.47,50.34,50.42,69789.0,48.4994,48.5764,48.4512,48.5282,69789.0
2019-10-01 13:40:00,50.41,50.52,50.4,50.49,46669.0,48.5186,48.6245,48.509,48.5956,46669.0
2019-10-01 13:45:00,50.48,50.55,50.42,50.52,34659.0,48.586,48.6534,48.5282,48.6245,34659.0
2019-10-01 13:50:00,50.55,50.57,50.44,50.46,29087.0,48.6534,48.6726,48.5475,48.5667,29087.0
2019-10-01 13:55:00,50.46,50.47,50.38,50.42,50350.0,48.5667,48.5764,48.4897,48.5282,50350.0
2019-10-01 14:00:00,50.41,50.58,50.35,50.49,68001.0,48.5186,48.6822,48.4609,48.5956,68001.0
2019-10-01 14:05:00,50.48,50.48,50.28,50.31,80012.0,48.586,48.586,48.3935,48.4224,80012.0
2019-10-01 14:10:00,50.3,50.53,50.3,50.51,117360.0,48.4127,48.6341,48.4127,48.6149,117360.0
2019-10-01 14:15:00,50.52,50.52,50.46,50.5,20289.0,48.6245,48.6245,48.5667,48.6052,20289.0
2019-10-01 14:20:00,50.51,50.6,50.5,50.59,59616.0,48.6149,48.7015,48.6052,48.6919,59616.0
2019-10-01 14:25:00,50.6,50.61,50.49,50.54,52834.0,48.7015,48.7111,48.5956,48.6437,52834.0
2019-10-01 14:30:00,50.55,50.79,50.54,50.79,85682.0,48.6534,48.8843,48.6437,48.8843,85682.0
2019-10-01 14:35:00,50.79,50.81,50.65,50.72,51556.0,48.8843,48.9036,48.7496,48.817,51556.0
2019-10-01 14:40:00,50.71,50.79,50.7,50.76,44494.0,48.8074,48.8843,48.7977,48.8555,44494.0
2019-10-01 14:45:00,50.77,50.91,50.77,50.82,97578.0,48.8651,48.9998,48.8651,48.9132,97578.0
2019-10-01 14:50:00,50.82,50.83,50.74,50.8,56264.0,48.9132,48.9228,48.8362,48.894,56264.0
2019-10-01 14:55:00,50.81,50.82,50.68,50.74,33468.0,48.9036,48.9132,48.7785,48.8362,33468.0
2019-10-01 15:00:00,50.74,50.78,50.68,50.73,54438.0,48.8362,48.8747,48.7785,48.8266,54438.0
2019-10-01 15:05:00,50.73,50.9,50.69,50.85,44170.0,48.8266,48.9902,48.7881,48.9421,44170.0
2019-10-01 15:10:00,50.85,50.85,50.59,50.61,113939.0,48.9421,48.9421,48.6919,48.7111,113939.0
2019-10-01 15:15:00,50.61,50.71,50.54,50.65,118747.0,48.7111,48.8074,48.6437,48.7496,118747.0
2019-10-01 15:20:00,50.66,50.73,50.61,50.7,30604.0,48.7592,48.8266,48.7111,48.7977,30604.0
2019-10-01 15:25:00,50.7,50.85,50.7,50.83,52207.0,48.7977,48.9421,48.7977,48.9228,52207.0
2019-10-01 15:30:00,50.82,50.82,50.62,50.75,62859.0,48.9132,48.9132,48.7207,48.8458,62859.0
2019-10-01 15:35:00,50.72,50.75,50.53,50.56,78556.0,48.817,48.8458,48.6341,48.663,78556.0
2019-10-01 15:40:00,50.55,50.58,50.44,50.58,59347.0,48.6534,48.6822,48.5475,48.6822,59347.0
2019-10-01 15:45:00,50.59,50.63,50.41,50.46,93707.0,48.6919,48.7304,48.5186,48.5667,93707.0
2019-10-01 15:50:00,50.46,50.58,50.4,50.55,100861.0,48.5667,48.6822,48.509,48.6534,100861.0
2019-10-01 15:55:00,50.54,50.59,50.33,50.4,194687.0,48.6437,48.6919,48.4416,48.509,194687.0
2019-10-02 09:30:00,49.48,49.5,49.06,49.06,318714.0,47.6235,47.6428,47.2193,47.2193,318714.0
2019-10-02 09:35:00,49.07,49.11,48.74,48.79,293085.0,47.2289,47.2674,46.9113,46.9594,293085.0
2019-10-02 09:40:00,48.78,48.9,48.66,48.77,170256.0,46.9498,47.0653,46.8343,46.9401,170256.0
2019-10-02 09:45:00,48.75,48.86,48.65,48.7,99350.0,46.9209,47.0268,46.8246,46.8728,99350.0
2019-10-02 09:50:00,48.7,48.7,48.47,48.56,158814.0,46.8728,46.8728,46.6514,46.738,158814.0
2019-10-02 09:55:00,48.54,48.63,48.38,48.61,130979.0,46.7188,46.8054,46.5648,46.7861,130979.0
2019-10-02 10:00:00,48.6,48.6,48.27,48.4,153778.0,46.7765,46.7765,46.4589,46.584,153778.0
2019-10-02 10:05:00,48.4,48.67,48.4,48.57,135223.0,46.584,46.8439,46.584,46.7476,135223.0
2019-10-02 10:10:00,48.57,48.72,48.52,48.63,80953.0,46.7476,46.892,46.6995,46.8054,80953.0
2019-10-02 10:15:00,48.63,48.75,48.63,48.69,61939.0,46.8054,46.9209,46.8054,46.8631,61939.0
2019-10-02 10:20:00,48.69,48.73,48.47,48.48,104508.0,46.8631,46.9016,46.6514,46.661,104508.0
2019-10-02 10:25:00,48.47,48.48,48.33,48.37,106517.0,46.6514,46.661,46.5166,46.5551,106517.0
2019-10-02 10:30:00,48.35,48.35,47.96,48.04,300119.0,46.5359,46.5359,46.1605,46.2375,300119.0
2019-10-02 10:35:00,48.03,48.14,47.87,47.94,177887.0,46.2279,46.3338,46.0739,46.1413,177887.0
2019-10-02 10:40:00,47.93,48.02,47.75,47.95,184957.0,46.1317,46.2183,45.9584,46.1509,184957.0
2019-10-02 10:45:00,47.93,47.95,47.7,47.75,126385.0,46.1317,46.1509,45.9103,45.9584,126385.0
2019-10-02 10:50:00,47.73,48.03,47.71,48.03,117939.0,45.9392,46.2279,45.9199,46.2279,117939.0
2019-10-02 10:55:00,48.02,48.09,47.91,47.92,140007.0,46.2183,46.2857,46.1124,46.122,140007.0
2019-10-02 11:00:00,47.91,48.14,47.85,48.1,65674.0,46.1124,46.3338,46.0547,46.2953,65674.0
2019-10-02 11:05:00,48.1,48.15,48.01,48.1,69519.0,46.2953,46.3434,46.2087,46.2953,69519.0
2019-10-02 11:10:00,48.11,48.11,47.86,47.9,57220.0,46.3049,46.3049,46.0643,46.1028,57220.0
2019-10-02 11:15:00,47.94,47.99,47.76,47.96,82012.0,46.1413,46.1894,45.968,46.1605,82012.0
2019-10-02 11:20:00,47.96,48.05,47.84,48.01,82102.0,46.1605,46.2472,46.045,46.2087,82102.0
2019-10-02 11:25:00,48.01,48.04,47.76,47.81,84453.0,46.2087,46.2375,45.968,46.0162,84453.0
2019-10-02 11:30:00,47.81,47.88,47.53,47.53,180554.0,46.0162,46.0835,45.7467,45.7467,180554.0
2019-10-02 11:35:00,47.55,47.72,47.43,47.7,117188.0,45.7659,45.9295,45.6504,45.9103,117188.0
2019-10-02 11:40:00,47.7,47.75,47.64,47.71,75039.0,45.9103,45.9584,45.8525,45.9199,75039.0
2019-10-02 11:45:00,47.72,47.77,47.6,47.65,53711.0,45.9295,45.9777,45.814,45.8622,53711.0
2019-10-02 11:50:00,47.67,47.85,47.62,47.82,50296.0,45.8814,46.0547,45.8333,46.0258,50296.0
2019-10-02 11:55:00,47.82,47.87,47.75,47.85,51555.0,46.0258,46.0739,45.9584,46.0547,51555.0
2019-10-02 12:00:00,47.82,47.83,47.65,47.73,29558.0,46.0258,46.0354,45.8622,45.9392,29558.0
2019-10-02 12:05:00,47.72,47.79,47.7,47.71,19531.0,45.9295,45.9969,45.9103,45.9199,19531.0
2019-10-02 12:10:00,47.72,47.72,47.48,47.51,77853.0,45.9295,45.9295,45.6985,45.7274,77853.0
2019-10-02 12:15:00,47.5,47.56,47.39,47.48,68429.0,45.7178,45.7755,45.6119,45.6985,68429.0
2019-10-02 12:20:00,47.5,47.52,47.4,47.48,42516.0,45.7178,45.737,45.6215,45.6985,42516.0
2019-10-02 12:25:00,47.48,47.53,47.46,47.52,23928.0,45.6985,45.7467,45.6793,45.737,23928.0
2019-10-02 12:30:00,47.52,47.55,47.46,47.46,35709.0,45.737,45.7659,45.6793,45.6793,35709.0
2019-10-02 12:35:00,47.46,47.47,47.26,47.32,89923.0,45.6793,45.6889,45.4868,45.5445,89923.0
2019-10-02 12:40:00,47.32,47.34,47.21,47.29,78271.0,45.5445,45.5638,45.4387,45.5157,78271.0
2019-10-02 12:45:00,47.28,47.29,47.11,47.15,85511.0,45.506,45.5157,45.3424,45.3809,85511.0
2019-10-02 12:50:00,47.14,47.14,47.06,47.06,94427.0,45.3713,45.3713,45.2943,45.2943,94427.0
2019-10-02 12:55:00,47.06,47.22,47.01,47.18,71530.0,45.2943,45.4483,45.2462,45.4098,71530.0
2019-10-02 13:00:00,47.16,47.28,47.07,47.27,69843.0,45.3905,45.506,45.3039,45.4964,69843.0
2019-10-02 13:05:00,47.26,47.43,47.23,47.43,98545.0,45.4868,45.6504,45.4579,45.6504,98545.0
2019-10-02 13:10:00,47.42,47.6,47.42,47.5,184747.0,45.6408,45.814,45.6408,45.7178,184747.0
2019-10-02 13:15:00,47.5,47.52,47.41,47.43,46147.0,45.7178,45.737,45.6312,45.6504,46147.0
2019-10-02 13:20:00,47.43,47.48,47.38,47.39,48215.0,45.6504,45.6985,45.6023,45.6119,48215.0
2019-10-02 13:25:00,47.41,47.59,47.41,47.52,63768.0,45.6312,45.8044,45.6312,45.737,63768.0
2019-10-02 13:30:00,47.52,47.56,47.32,47.36,47254.0,45.737,45.7755,45.5445,45.583,47254.0
2019-10-02 13:35:00,47.36,47.44,47.28,47.37,35357.0,45.583,45.66,45.506,45.5927,35357.0
2019-10-02 13:40:00,47.37,47.42,47.35,47.38,31786.0,45.5927,45.6408,45.5734,45.6023,31786.0
2019-10-02 13:45:00,47.37,47.38,47.22,47.25,39049.0,45.5927,45.6023,45.4483,45.4772,39049.0
2019-10-02 13:50:00,47.27,47.33,47.22,47.31,29418.0,45.4964,45.5542,45.4483,45.5349,29418.0
2019-10-02 13:55:00,47.31,47.41,47.31,47.36,27300.0,45.5349,45.6312,45.5349,45.583,27300.0
2019-10-02 14:00:00,47.35,47.54,47.24,47.49,49063.0,45.5734,45.7563,45.4675,45.7082,49063.0
2019-10-02 14:05:00,47.49,47.53,47.37,47.45,49343.0,45.7082,45.7467,45.5927,45.6697,49343.0
2019-10-02 14:10:00,47.49,47.52,47.42,47.48,38049.0,45.7082,45.737,45.6408,45.6985,38049.0
2019-10-02 14:15:00,47.5,47.65,47.5,47.63,64776.0,45.7178,45.8622,45.7178,45.8429,64776.0
2019-10-02 14:20:00,47.62,47.78,47.62,47.77,94267.0,45.8333,45.9873,45.8333,45.9777,94267.0
2019-10-02 14:25:00,47.77,47.78,47.64,47.66,45241.0,45.9777,45.9873,45.8525,45.8718,45241.0
2019-10-02 14:30:00,47.67,47.7,47.55,47.68,63811.0,45.8814,45.9103,45.7659,45.891,63811.0
2019-10-02 14:35:00,47.7,47.73,47.59,47.71,36636.0,45.9103,45.9392,45.8044,45.9199,36636.0
2019-10-02 14:40:00,47.72,47.81,47.66,47.79,44179.0,45.9295,46.0162,45.8718,45.9969,44179.0
2019-10-02 14:45:00,47.79,47.99,47.77,47.94,155824.0,45.9969,46.1894,45.9777,46.1413,155824.0
2019-10-02 14:50:00,47.94,47.98,47.81,47.82,52691.0,46.1413,46.1798,46.0162,46.0258,52691.0
2019-10-02 14:55:00,47.82,47.95,47.82,47.95,40189.0,46.0258,46.1509,46.0258,46.1509,40189.0
2019-10-02 15:00:00,47.98,48.02,47.72,47.74,85314.0,46.1798,46.2183,45.9295,45.9488,85314.0
2019-10-02 15:05:00,47.75,47.84,47.71,47.8,43180.0,45.9584,46.045,45.9199,46.0065,43180.0
2019-10-02 15:10:00,47.81,48.1,47.81,48.04,107043.0,46.0162,46.2953,46.0162,46.2375,107043.0
2019-10-02 15:15:00,48.04,48.15,47.95,48.07,44523.0,46.2375,46.3434,46.1509,46.2664,44523.0
2019-10-02 15:20:00,48.06,48.19,48.0,48.09,124759.0,46.2568,46.3819,46.199,46.2857,124759.0
2019-10-02 15:25:00,48.12,48.16,47.91,47.94,69609.0,46.3145,46.353,46.1124,46.1413,69609.0
2019-10-02 15:30:00,47.9,48.08,47.81,48.04,93899.0,46.1028,46.276,46.0162,46.2375,93899.0
2019-10-02 15:35:00,48.03,48.1,47.9,47.93,64053.0,46.2279,46.2953,46.1028,46.1317,64053.0
2019-10-02 15:40:00,47.95,48.07,47.9,47.94,78988.0,46.1509,46.2664,46.1028,46.1413,78988.0
2019-10-02 15:45:00,47.93,47.98,47.64,47.65,170489.0,46.1317,46.1798,45.8525,45.8622,170489.0
2019-10-02 15:50:00,47.64,47.79,47.5,47.77,161309.0,45.8525,45.9969,45.7178,45.9777,161309.0
2019-10-02 15:55:00,47.75,47.77,47.62,47.75,259360.0,45.9584,45.9777,45.8333,45.9584,259360.0
2019-10-03 09:30:00,47.6,47.86,47.39,47.85,284492.0,45.814,46.0643,45.6119,46.0547,284492.0
2019-10-03 09:35:00,47.85,47.88,47.63,47.68,103609.0,46.0547,46.0835,45.8429,45.891,103609.0
2019-10-03 09:40:00,47.68,47.72,47.56,47.68,82838.0,45.891,45.9295,45.7755,45.891,82838.0
2019-10-03 09:45:00,47.69,47.88,47.67,47.82,150975.0,45.9007,46.0835,45.8814,46.0258,150975.0
2019-10-03 09:50:00,47.82,47.86,47.75,47.79,39305.0,46.0258,46.0643,45.9584,45.9969,39305.0
2019-10-03 09:55:00,47.76,47.91,47.73,47.85,73084.0,45.968,46.1124,45.9392,46.0547,73084.0
2019-10-03 10:00:00,47.84,47.84,46.48,46.59,508322.0,46.045,46.045,44.7361,44.8419,508322.0
2019-10-03 10:05:00,46.57,46.58,46.12,46.31,208086.0,44.8227,44.8323,44.3896,44.5724,208086.0
2019-10-03 10:10:00,46.33,46.49,46.15,46.45,184906.0,44.5917,44.7457,44.4184,44.7072,184906.0
2019-10-03 10:15:00,46.41,46.73,46.34,46.64,218185.0,44.6687,44.9767,44.6013,44.8901,218185.0
2019-10-03 10:20:00,46.63,46.96,46.6,46.87,166896.0,44.8804,45.1981,44.8516,45.1114,166896.0
2019-10-03 10:25:00,46.86,47.46,46.81,47.23,510030.0,45.1018,45.6793,45.0537,45.4579,510030.0
2019-10-03 10:30:00,47.23,47.33,47.08,47.33,95787.0,45.4579,45.5542,45.3135,45.5542,95787.0
2019-10-03 10:35:00,47.32,47.56,47.21,47.39,163656.0,45.5445,45.7755,45.4387,45.6119,163656.0
2019-10-03 10:40:00,47.39,47.39,47.2,47.2,70146.0,45.6119,45.6119,45.429,45.429,70146.0
2019-10-03 10:45:00,47.19,47.39,47.03,47.09,92747.0,45.4194,45.6119,45.2654,45.3232,92747.0
2019-10-03 10:50:00,47.07,47.16,46.9,46.97,68595.0,45.3039,45.3905,45.1403,45.2077,68595.0
2019-10-03 10:55:00,46.98,47.43,46.94,47.38,84719.0,45.2173,45.6504,45.1788,45.6023,84719.0
2019-10-03 11:00:00,47.36,47.88,47.24,47.77,212474.0,45.583,46.0835,45.4675,45.9777,212474.0
2019-10-03 11:05:00,47.79,48.16,47.76,48.07,246102.0,45.9969,46.353,45.968,46.2664,246102.0
2019-10-03 11:10:00,48.07,48.2,47.93,48.07,174162.0,46.2664,46.3915,46.1317,46.2664,174162.0
2019-10-03 11:15:00,48.1,48.41,48.01,48.32,150274.0,46.2953,46.5936,46.2087,46.507,150274.0
2019-10-03 11:20:00,48.3,48.33,48.07,48.07,69130.0,46.4878,46.5166,46.2664,46.2664,69130.0
2019-10-03 11:25:00,48.13,48.14,47.96,48.0,52745.0,46.3242,46.3338,46.1605,46.199,52745.0
2019-10-03 11:30:00,48.0,48.03,47.83,47.83,50685.0,46.199,46.2279,46.0354,46.0354,50685.0
2019-10-03 11:35:00,47.81,47.92,47.7,47.73,81738.0,46.0162,46.122,45.9103,45.9392,81738.0
2019-10-03 11:40:00,47.74,47.93,47.71,47.93,46924.0,45.9488,46.1317,45.9199,46.1317,46924.0
2019-10-03 11:45:00,47.93,47.95,47.67,47.72,72380.0,46.1317,46.1509,45.8814,45.9295,72380.0
2019-10-03 11:50:00,47.72,47.82,47.69,47.79,27725.0,45.9295,46.0258,45.9007,45.9969,27725.0
2019-10-03 11:55:00,47.81,47.86,47.67,47.74,27357.0,46.0162,46.0643,45.8814,45.9488,27357.0
2019-10-03 12:00:00,47.74,47.87,47.74,47.81,32717.0,45.9488,46.0739,45.9488,46.0162,32717.0
2019-10-03 12:05:00,47.83,48.01,47.83,47.91,41147.0,46.0354,46.2087,46.0354,46.1124,41147.0
2019-10-03 12:10:00,47.96,48.08,47.9,48.05,28423.0,46.1605,46.276,46.1028,46.2472,28423.0
2019-10-03 12:15:00,48.05,48.08,47.79,47.8,33504.0,46.2472,46.276,45.9969,46.0065,33504.0
2019-10-03 12:20:00,47.77,47.92,47.77,47.91,13608.0,45.9777,46.122,45.9777,46.1124,13608.0
2019-10-03 12:25:00,47.94,48.21,47.94,48.14,24880.0,46.1413,46.4012,46.1413,46.3338,24880.0
2019-10-03 12:30:00,48.15,48.28,48.09,48.17,43239.0,46.3434,46.4685,46.2857,46.3627,43239.0
2019-10-03 12:35:00,48.2,48.3,48.15,48.3,15558.0,46.3915,46.4878,46.3434,46.4878,15558.0
2019-10-03 12:40:00,48.24,48.32,48.24,48.27,29505.0,46.43,46.507,46.43,46.4589,29505.0
2019-10-03 12:45:00,48.26,48.45,48.23,48.37,66175.0,46.4493,46.6321,46.4204,46.5551,66175.0
2019-10-03 12:50:00,48.41,48.44,48.25,48.31,20227.0,46.5936,46.6225,46.4397,46.4974,20227.0
2019-10-03 12:55:00,48.32,48.47,48.32,48.45,78545.0,46.507,46.6514,46.507,46.6321,78545.0
2019-10-03 13:00:00,48.44,48.5,48.34,48.38,46832.0,46.6225,46.6803,46.5263,46.5648,46832.0
2019-10-03 13:05:00,48.34,48.41,48.3,48.3,51179.0,46.5263,46.5936,46.4878,46.4878,51179.0
2019-10-03 13:10:00,48.32,48.39,48.29,48.35,25643.0,46.507,46.5744,46.4781,46.5359,25643.0
2019-10-03 13:15:00,48.34,48.36,48.27,48.35,38008.0,46.5263,46.5455,46.4589,46.5359,38008.0
2019-10-03 13:20:00,48.34,48.44,48.29,48.44,35107.0,46.5263,46.6225,46.4781,46.6225,35107.0
2019-10-03 13:25:00,48.44,48.46,48.37,48.37,40298.0,46.6225,46.6418,46.5551,46.5551,40298.0
2019-10-03 13:30:00,48.4,48.46,48.39,48.46,21881.0,46.584,46.6418,46.5744,46.6418,21881.0
2019-10-03 13:35:00,48.43,48.43,48.33,48.38,29036.0,46.6129,46.6129,46.5166,46.5648,29036.0
2019-10-03 13:40:00,48.4,48.66,48.4,48.64,76488.0,46.584,46.8343,46.584,46.815,76488.0
2019-10-03 13:45:00,48.64,48.72,48.63,48.71,63695.0,46.815,46.892,46.8054,46.8824,63695.0
2019-10-03 13:50:00,48.71,48.71,48.63,48.64,32605.0,46.8824,46.8824,46.8054,46.815,32605.0
2019-10-03 13:55:00,48.63,48.69,48.59,48.67,208712.0,46.8054,46.8631,46.7669,46.8439,208712.0
2019-10-03 14:00:00,48.67,48.67,48.55,48.58,26975.0,46.8439,46.8439,46.7284,46.7573,26975.0
2019-10-03 14:05:00,48.57,48.63,48.52,48.54,54857.0,46.7476,46.8054,46.6995,46.7188,54857.0
2019-10-03 14:10:00,48.54,48.61,48.52,48.59,15749.0,46.7188,46.7861,46.6995,46.7669,15749.0
2019-10-03 14:15:00,48.6,48.68,48.6,48.62,54543.0,46.7765,46.8535,46.7765,46.7958,54543.0
2019-10-03 14:20:00,48.64,48.74,48.64,48.74,23711.0,46.815,46.9113,46.815,46.9113,23711.0
2019-10-03 14:25:00,48.74,48.78,48.71,48.76,32364.0,46.9113,46.9498,46.8824,46.9305,32364.0
2019-10-03 14:30:00,48.77,48.77,48.66,48.69,56494.0,46.9401,46.9401,46.8343,46.8631,56494.0
2019-10-03 14:35:00,48.68,48.7,48.56,48.57,49008.0,46.8535,46.8728,46.738,46.7476,49008.0
2019-10-03 14:40:00,48.58,48.64,48.57,48.58,33341.0,46.7573,46.815,46.7476,46.7573,33341.0
2019-10-03 14:45:00,48.6,48.63,48.56,48.61,20696.0,46.7765,46.8054,46.738,46.7861,20696.0
2019-10-03 14:50:00,48.62,48.67,48.52,48.53,28699.0,46.7958,46.8439,46.6995,46.7091,28699.0
2019-10-03 14:55:00,48.53,48.56,48.49,48.54,12105.0,46.7091,46.738,46.6706,46.7188,12105.0
2019-10-03 15:00:00,48.54,48.58,48.47,48.49,14745.0,46.7188,46.7573,46.6514,46.6706,14745.0
2019-10-03 15:05:00,48.51,48.55,48.48,48.53,12918.0,46.6899,46.7284,46.661,46.7091,12918.0
2019-10-03 15:10:00,48.52,48.6,48.5,48.53,34217.0,46.6995,46.7765,46.6803,46.7091,34217.0
2019-10-03 15:15:00,48.51,48.54,48.39,48.45,71720.0,46.6899,46.7188,46.5744,46.6321,71720.0
2019-10-03 15:20:00,48.45,48.51,48.42,48.43,17302.0,46.6321,46.6899,46.6033,46.6129,17302.0
2019-10-03 15:25:00,48.43,48.46,48.35,48.45,37578.0,46.6129,46.6418,46.5359,46.6321,37578.0
2019-10-03 15:30:00,48.46,48.47,48.35,48.37,28928.0,46.6418,46.6514,46.5359,46.5551,28928.0
2019-10-03 15:35:00,48.36,48.48,48.36,48.47,20655.0,46.5455,46.661,46.5455,46.6514,20655.0
2019-10-03 15:40:00,48.46,48.6,48.45,48.51,60513.0,46.6418,46.7765,46.6321,46.6899,60513.0
2019-10-03 15:45:00,48.49,48.53,48.31,48.33,47159.0,46.6706,46.7091,46.4974,46.5166,47159.0
2019-10-03 15:50:00,48.3,48.53,48.23,48.48,140786.0,46.4878,46.7091,46.4204,46.661,140786.0
2019-10-03 15:55:00,48.5,48.87,48.49,48.86,200748.0,46.6803,47.0364,46.6706,47.0268,200748.0
2019-10-04 09:30:00,49.24,49.65,49.21,49.53,355395.0,47.3925,47.7871,47.3636,47.6716,355395.0
2019-10-04 09:35:00,49.54,49.74,49.54,49.58,159580.0,47.6812,47.8737,47.6812,47.7197,159580.0
2019-10-04 09:40:00,49.56,49.63,49.45,49.52,99917.0,47.7005,47.7679,47.5946,47.662,99917.0
2019-10-04 09:45:00,49.53,49.69,49.5,49.59,114691.0,47.6716,47.8256,47.6428,47.7294,114691.0
2019-10-04 09:50:00,49.58,49.7,49.48,49.67,79090.0,47.7197,47.8352,47.6235,47.8064,79090.0
2019-10-04 09:55:00,49.66,49.82,49.58,49.82,162493.0,47.7967,47.9507,47.7197,47.9507,162493.0
2019-10-04 10:00:00,49.82,50.01,49.76,49.95,138291.0,47.9507,48.1336,47.893,48.0759,138291.0
2019-10-04 10:05:00,49.94,49.98,49.7,49.78,113927.0,48.0662,48.1047,47.8352,47.9122,113927.0
2019-10-04 10:10:00,49.78,49.79,49.67,49.75,71065.0,47.9122,47.9219,47.8064,47.8834,71065.0
2019-10-04 10:15:00,49.77,49.89,49.72,49.8,80803.0,47.9026,48.0181,47.8545,47.9315,80803.0
2019-10-04 10:20:00,49.81,49.89,49.78,49.87,36407.0,47.9411,48.0181,47.9122,47.9989,36407.0
2019-10-04 10:25:00,49.86,49.88,49.63,49.63,55271.0,47.9892,48.0085,47.7679,47.7679,55271.0
2019-10-04 10:30:00,49.63,49.69,49.55,49.57,74088.0,47.7679,47.8256,47.6909,47.7101,74088.0
2019-10-04 10:35:00,49.58,49.61,49.45,49.49,86512.0,47.7197,47.7486,47.5946,47.6331,86512.0
2019-10-04 10:40:00,49.48,49.57,49.43,49.49,46011.0,47.6235,47.7101,47.5754,47.6331,46011.0
2019-10-04 10:45:00,49.5,49.56,49.36,49.52,49475.0,47.6428,47.7005,47.508,47.662,49475.0
2019-10-04 10:50:00,49.5,49.7,49.49,49.68,58631.0,47.6428,47.8352,47.6331,47.816,58631.0
2019-10-04 10:55:00,49.68,49.73,49.58,49.6,67832.0,47.816,47.8641,47.7197,47.739,67832.0
2019-10-04 11:00:00,49.61,49.76,49.5,49.65,71182.0,47.7486,47.893,47.6428,47.7871,71182.0
2019-10-04 11:05:00,49.66,49.8,49.63,49.77,65975.0,47.7967,47.9315,47.7679,47.9026,65975.0
2019-10-04 11:10:00,49.77,49.86,49.72,49.86,43508.0,47.9026,47.9892,47.8545,47.9892,43508.0
2019-10-04 11:15:00,49.86,49.91,49.84,49.85,37383.0,47.9892,48.0374,47.97,47.9796,37383.0
2019-10-04 11:20:00,49.87,49.9,49.74,49.84,45461.0,47.9989,48.0277,47.8737,47.97,45461.0
2019-10-04 11:25:00,49.83,49.94,49.78,49.91,33187.0,47.9604,48.0662,47.9122,48.0374,33187.0
2019-10-04 11:30:00,49.93,50.13,49.92,50.09,107276.0,48.0566,48.2491,48.047,48.2106,107276.0
2019-10-04 11:35:00,50.08,50.18,50.07,50.16,48230.0,48.201,48.2972,48.1914,48.278,48230.0
2019-10-04 11:40:00,50.17,50.2,50.1,50.11,66492.0,48.2876,48.3165,48.2202,48.2299,66492.0
2019-10-04 11:45:00,50.1,50.14,50.06,50.14,59312.0,48.2202,48.2587,48.1817,48.2587,59312.0
2019-10-04 11:50:00,50.14,50.23,50.14,50.19,39834.0,48.2587,48.3454,48.2587,48.3069,39834.0
2019-10-04 11:55:00,50.19,50.23,50.1,50.11,27340.0,48.3069,48.3454,48.2202,48.2299,27340.0
2019-10-04 12:00:00,50.11,50.16,50.1,50.15,45309.0,48.2299,48.278,48.2202,48.2684,45309.0
2019-10-04 12:05:00,50.16,50.2,50.11,50.18,54449.0,48.278,48.3165,48.2299,48.2972,54449.0
2019-10-04 12:10:00,50.19,50.19,50.07,50.07,36268.0,48.3069,48.3069,48.1914,48.1914,36268.0
2019-10-04 12:15:00,50.06,50.11,50.03,50.07,28136.0,48.1817,48.2299,48.1529,48.1914,28136.0
2019-10-04 12:20:00,50.08,50.19,50.07,50.18,13498.0,48.201,48.3069,48.1914,48.2972,13498.0
2019-10-04 12:25:00,50.19,50.21,50.11,50.12,25503.0,48.3069,48.3261,48.2299,48.2395,25503.0
2019-10-04 12:30:00,50.12,50.15,50.07,50.08,37510.0,48.2395,48.2684,48.1914,48.201,37510.0
2019-10-04 12:35:00,50.08,50.17,50.08,50.12,11812.0,48.201,48.2876,48.201,48.2395,11812.0
2019-10-04 12:40:00,50.11,50.15,50.06,50.08,19028.0,48.2299,48.2684,48.1817,48.201,19028.0
2019-10-04 12:45:00,50.08,50.15,50.06,50.15,36012.0,48.201,48.2684,48.1817,48.2684,36012.0
2019-10-04 12:50:00,50.14,50.18,50.11,50.14,17460.0,48.2587,48.2972,48.2299,48.2587,17460.0
2019-10-04 12:55:00,50.14,50.16,50.08,50.12,20693.0,48.2587,48.278,48.201,48.2395,20693.0
2019-10-04 13:00:00,50.13,50.16,50.06,50.14,22023.0,48.2491,48.278,48.1817,48.2587,22023.0
2019-10-04 13:05:00,50.14,50.16,50.04,50.05,19101.0,48.2587,48.278,48.1625,48.1721,19101.0
2019-10-04 13:10:00,50.06,50.13,50.06,50.11,11709.0,48.1817,48.2491,48.1817,48.2299,11709.0
2019-10-04 13:15:00,50.12,50.15,50.09,50.15,17479.0,48.2395,48.2684,48.2106,48.2684,17479.0
2019-10-04 13:20:00,50.16,50.16,50.11,50.12,18937.0,48.278,48.278,48.2299,48.2395,18937.0
2019-10-04 13:25:00,50.1,50.17,50.09,50.17,15104.0,48.2202,48.2876,48.2106,48.2876,15104.0
2019-10-04 13:30:00,50.16,50.22,50.15,50.18,36748.0,48.278,48.3357,48.2684,48.2972,36748.0
2019-10-04 13:35:00,50.17,50.19,50.16,50.16,19793.0,48.2876,48.3069,48.278,48.278,19793.0
2019-10-04 13:40:00,50.18,50.32,50.17,50.25,53357.0,48.2972,48.432,48.2876,48.3646,53357.0
2019-10-04 13:45:00,50.26,50.27,50.21,50.24,33049.0,48.3742,48.3839,48.3261,48.355,33049.0
2019-10-04 13:50:00,50.24,50.25,50.15,50.18,43234.0,48.355,48.3646,48.2684,48.2972,43234.0
2019-10-04 13:55:00,50.2,50.22,50.13,50.16,26326.0,48.3165,48.3357,48.2491,48.278,26326.0
2019-10-04 14:00:00,50.18,50.24,50.13,50.2,22722.0,48.2972,48.355,48.2491,48.3165,22722.0
2019-10-04 14:05:00,50.2,50.25,50.17,50.25,13078.0,48.3165,48.3646,48.2876,48.3646,13078.0
2019-10-04 14:10:00,50.26,50.32,50.24,50.31,31283.0,48.3742,48.432,48.355,48.4224,31283.0
2019-10-04 14:15:00,50.32,50.44,50.32,50.38,78630.0,48.432,48.5475,48.432,48.4897,78630.0
2019-10-04 14:20:00,50.39,50.43,50.35,50.43,31043.0,48.4994,48.5379,48.4609,48.5379,31043.0
2019-10-04 14:25:00,50.42,50.43,50.38,50.41,19369.0,48.5282,48.5379,48.4897,48.5186,19369.0
2019-10-04 14:30:00,50.4,50.45,50.39,50.45,75300.0,48.509,48.5571,48.4994,48.5571,75300.0
2019-10-04 14:35:00,50.44,50.51,50.44,50.49,63759.0,48.5475,48.6149,48.5475,48.5956,63759.0
2019-10-04 14:40:00,50.49,50.52,50.48,50.49,29074.0,48.5956,48.6245,48.586,48.5956,29074.0
2019-10-04 14:45:00,50.49,50.51,50.45,50.45,24543.0,48.5956,48.6149,48.5571,48.5571,24543.0
2019-10-04 14:50:00,50.44,50.44,50.4,50.41,36356.0,48.5475,48.5475,48.509,48.5186,36356.0
2019-10-04 14:55:00,50.42,50.46,50.41,50.44,18991.0,48.5282,48.5667,48.5186,48.5475,18991.0
2019-10-04 15:00:00,50.45,50.47,50.42,50.44,11317.0,48.5571,48.5764,48.5282,48.5475,11317.0
2019-10-04 15:05:00,50.44,50.52,50.42,50.52,59885.0,48.5475,48.6245,48.5282,48.6245,59885.0
2019-10-04 15:10:00,50.51,50.52,50.44,50.44,24403.0,48.6149,48.6245,48.5475,48.5475,24403.0
2019-10-04 15:15:00,50.44,50.53,50.44,50.53,46463.0,48.5475,48.6341,48.5475,48.6341,46463.0
2019-10-04 15:20:00,50.53,50.55,50.47,50.48,33211.0,48.6341,48.6534,48.5764,48.586,33211.0
2019-10-04 15:25:00,50.49,50.6,50.48,50.52,40080.0,48.5956,48.7015,48.586,48.6245,40080.0
2019-10-04 15:30:00,50.53,50.68,50.49,50.66,77368.0,48.6341,48.7785,48.5956,48.7592,77368.0
2019-10-04 15:35:00,50.65,50.73,50.63,50.71,61903.0,48.7496,48.8266,48.7304,48.8074,61903.0
2019-10-04 15:40:00,50.72,50.77,50.66,50.72,51013.0,48.817,48.8651,48.7592,48.817,51013.0
2019-10-04 15:45:00,50.72,50.9,50.71,50.86,144332.0,48.817,48.9902,48.8074,48.9517,144332.0
2019-10-04 15:50:00,50.87,50.93,50.71,50.81,173862.0,48.9613,49.0191,48.8074,48.9036,173862.0
2019-10-04 15:55:00,50.82,50.96,50.81,50.83,319772.0,48.9132,49.048,48.9036,48.9228,319772.0
2019-10-07 09:30:00,50.38,50.51,50.31,50.4,137523.0,48.4897,48.6149,48.4224,48.509,137523.0
2019-10-07 09:35:00,50.4,50.4,50.15,50.21,91063.0,48.509,48.509,48.2684,48.3261,91063.0
2019-10-07 09:40:00,50.21,50.23,50.1,50.18,61656.0,48.3261,48.3454,48.2202,48.2972,61656.0
2019-10-07 09:45:00,50.18,50.18,50.01,50.14,91325.0,48.2972,48.2972,48.1336,48.2587,91325.0
2019-10-07 09:50:00,50.14,50.32,50.13,50.22,82728.0,48.2587,48.432,48.2491,48.3357,82728.0
2019-10-07 09:55:00,50.25,50.35,50.17,50.22,92756.0,48.3646,48.4609,48.2876,48.3357,92756.0
2019-10-07 10:00:00,50.22,50.25,50.13,50.24,39708.0,48.3357,48.3646,48.2491,48.355,39708.0
2019-10-07 10:05:00,50.26,50.5,50.26,50.5,80433.0,48.3742,48.6052,48.3742,48.6052,80433.0
2019-10-07 10:10:00,50.51,50.55,50.44,50.46,76355.0,48.6149,48.6534,48.5475,48.5667,76355.0
2019-10-07 10:15:00,50.48,50.55,50.35,50.35,44888.0,48.586,48.6534,48.4609,48.4609,44888.0
2019-10-07 10:20:00,50.35,50.48,50.35,50.45,57227.0,48.4609,48.586,48.4609,48.5571,57227.0
2019-10-07 10:25:00,50.43,50.59,50.42,50.53,29486.0,48.5379,48.6919,48.5282,48.6341,29486.0
2019-10-07 10:30:00,50.53,50.59,50.49,50.52,37617.0,48.6341,48.6919,48.5956,48.6245,37617.0
2019-10-07 10:35:00,50.52,50.57,50.37,50.39,35520.0,48.6245,48.6726,48.4801,48.4994,35520.0
2019-10-07 10:40:00,50.39,50.61,50.39,50.55,36794.0,48.4994,48.7111,48.4994,48.6534,36794.0
2019-10-07 10:45:00,50.55,50.56,50.45,50.5,23417.0,48.6534,48.663,48.5571,48.6052,23417.0
2019-10-07 10:50:00,50.51,50.61,50.51,50.59,27874.0,48.6149,48.7111,48.6149,48.6919,27874.0
2019-10-07 10:55:00,50.6,50.72,50.57,50.68,62614.0,48.7015,48.817,48.6726,48.7785,62614.0
2019-10-07 11:00:00,50.68,50.87,50.66,50.83,47390.0,48.7785,48.9613,48.7592,48.9228,47390.0
2019-10-07 11:05:00,50.82,50.93,50.77,50.92,48878.0,48.9132,49.0191,48.8651,49.0095,48878.0
2019-10-07 11:10:00,50.91,50.94,50.75,50.8,71224.0,48.9998,49.0287,48.8458,48.894,71224.0
2019-10-07 11:15:00,50.78,50.83,50.78,50.81,32419.0,48.8747,48.9228,48.8747,48.9036,32419.0
2019-10-07 11:20:00,50.83,50.87,50.73,50.76,36097.0,48.9228,48.9613,48.8266,48.8555,36097.0
2019-10-07 11:25:00,50.79,50.91,50.79,50.83,52270.0,48.8843,48.9998,48.8843,48.9228,52270.0
2019-10-07 11:30:00,50.82,51.01,50.81,50.98,47199.0,48.9132,49.0961,48.9036,49.0672,47199.0
2019-10-07 11:35:00,50.99,51.0,50.88,50.92,29809.0,49.0768,49.0865,48.971,49.0095,29809.0
2019-10-07 11:40:00,50.92,51.07,50.85,51.03,39492.0,49.0095,49.1538,48.9421,49.1153,39492.0
2019-10-07 11:45:00,51.04,51.05,50.95,50.96,16090.0,49.125,49.1346,49.0383,49.048,16090.0
2019-10-07 11:50:00,50.96,51.05,50.96,51.05,22673.0,49.048,49.1346,49.048,49.1346,22673.0
2019-10-07 11:55:00,51.03,51.08,50.98,51.08,13634.0,49.1153,49.1635,49.0672,49.1635,13634.0
2019-10-07 12:00:00,51.08,51.08,50.98,50.99,34228.0,49.1635,49.1635,49.0672,49.0768,34228.0
2019-10-07 12:05:00,50.98,51.0,50.93,50.95,32448.0,49.0672,49.0865,49.0191,49.0383,32448.0
2019-10-07 12:10:00,50.94,51.0,50.9,50.98,22535.0,49.0287,49.0865,48.9902,49.0672,22535.0
2019-10-07 12:15:00,50.97,51.02,50.92,50.94,21671.0,49.0576,49.1057,49.0095,49.0287,21671.0
2019-10-07 12:20:00,50.95,51.0,50.94,50.95,10394.0,49.0383,49.0865,49.0287,49.0383,10394.0
2019-10-07 12:25:00,50.94,50.95,50.79,50.81,31214.0,49.0287,49.0383,48.8843,48.9036,31214.0
2019-10-07 12:30:00,50.81,50.82,50.77,50.78,13207.0,48.9036,48.9132,48.8651,48.8747,13207.0
2019-10-07 12:35:00,50.78,50.83,50.74,50.79,26702.0,48.8747,48.9228,48.8362,48.8843,26702.0
2019-10-07 12:40:00,50.8,50.88,50.8,50.86,42079.0,48.894,48.971,48.894,48.9517,42079.0
2019-10-07 12:45:00,50.88,50.93,50.85,50.91,58644.0,48.971,49.0191,48.9421,48.9998,58644.0
2019-10-07 12:50:00,50.91,50.93,50.81,50.82,15984.0,48.9998,49.0191,48.9036,48.9132,15984.0
2019-10-07 12:55:00,50.83,50.83,50.79,50.82,7866.0,48.9228,48.9228,48.8843,48.9132,7866.0
2019-10-07 13:00:00,50.81,50.93,50.8,50.9,26660.0,48.9036,49.0191,48.894,48.9902,26660.0
2019-10-07 13:05:00,50.9,50.9,50.66,50.66,45145.0,48.9902,48.9902,48.7592,48.7592,45145.0
2019-10-07 13:10:00,50.62,50.67,50.57,50.62,32778.0,48.7207,48.7689,48.6726,48.7207,32778.0
2019-10-07 13:15:00,50.61,50.64,50.53,50.62,36946.0,48.7111,48.74,48.6341,48.7207,36946.0
2019-10-07 13:20:00,50.62,50.73,50.61,50.71,38784.0,48.7207,48.8266,48.7111,48.8074,38784.0
2019-10-07 13:25:00,50.71,50.74,50.68,50.69,15500.0,48.8074,48.8362,48.7785,48.7881,15500.0
2019-10-07 13:30:00,50.7,51.26,50.69,51.04,240733.0,48.7977,49.3367,48.7881,49.125,240733.0
2019-10-07 13:35:00,51.05,51.3,50.97,51.23,168611.0,49.1346,49.3752,49.0576,49.3078,168611.0
2019-10-07 13:40:00,51.22,51.25,51.15,51.17,38203.0,49.2982,49.3271,49.2308,49.2501,38203.0
2019-10-07 13:45:00,51.19,51.27,51.11,51.22,54321.0,49.2693,49.3463,49.1923,49.2982,54321.0
2019-10-07 13:50:00,51.22,51.25,51.17,51.23,13194.0,49.2982,49.3271,49.2501,49.3078,13194.0
2019-10-07 13:55:00,51.22,51.27,51.18,51.24,27667.0,49.2982,49.3463,49.2597,49.3175,27667.0
2019-10-07 14:00:00,51.24,51.27,51.11,51.11,57606.0,49.3175,49.3463,49.1923,49.1923,57606.0
2019-10-07 14:05:00,51.13,51.15,50.88,50.93,73344.0,49.2116,49.2308,48.971,49.0191,73344.0
2019-10-07 14:10:00,50.93,50.96,50.77,50.82,55615.0,49.0191,49.048,48.8651,48.9132,55615.0
2019-10-07 14:15:00,50.84,50.86,50.72,50.82,50301.0,48.9325,48.9517,48.817,48.9132,50301.0
2019-10-07 14:20:00,50.81,50.82,50.69,50.77,60280.0,48.9036,48.9132,48.7881,48.8651,60280.0
2019-10-07 14:25:00,50.76,50.82,50.73,50.79,25851.0,48.8555,48.9132,48.8266,48.8843,25851.0
2019-10-07 14:30:00,50.79,50.8,50.54,50.6,77822.0,48.8843,48.894,48.6437,48.7015,77822.0
2019-10-07 14:35:00,50.59,50.6,50.48,50.58,76637.0,48.6919,48.7015,48.586,48.6822,76637.0
2019-10-07 14:40:00,50.57,50.61,50.44,50.55,33091.0,48.6726,48.7111,48.5475,48.6534,33091.0
2019-10-07 14:45:00,50.53,50.57,50.43,50.49,28986.0,48.6341,48.6726,48.5379,48.5956,28986.0
2019-10-07 14:50:00,50.46,50.49,50.25,50.33,113790.0,48.5667,48.5956,48.3646,48.4416,113790.0
2019-10-07 14:55:00,50.33,50.53,50.3,50.51,35782.0,48.4416,48.6341,48.4127,48.6149,35782.0
2019-10-07 15:00:00,50.52,50.54,50.44,50.49,19275.0,48.6245,48.6437,48.5475,48.5956,19275.0
2019-10-07 15:05:00,50.48,50.61,50.48,50.6,24303.0,48.586,48.7111,48.586,48.7015,24303.0
2019-10-07 15:10:00,50.6,50.68,50.43,50.64,55485.0,48.7015,48.7785,48.5379,48.74,55485.0
2019-10-07 15:15:00,50.64,50.68,50.61,50.63,66637.0,48.74,48.7785,48.7111,48.7304,66637.0
2019-10-07 15:20:00,50.62,50.62,50.48,50.55,55458.0,48.7207,48.7207,48.586,48.6534,55458.0
2019-10-07 15:25:00,50.57,50.72,50.57,50.64,46342.0,48.6726,48.817,48.6726,48.74,46342.0
2019-10-07 15:30:00,50.65,50.66,50.4,50.41,65618.0,48.7496,48.7592,48.509,48.5186,65618.0
2019-10-07 15:35:00,50.42,50.5,50.38,50.5,41856.0,48.5282,48.6052,48.4897,48.6052,41856.0
2019-10-07 15:40:00,50.5,50.52,50.33,50.39,38675.0,48.6052,48.6245,48.4416,48.4994,38675.0
2019-10-07 15:45:00,50.37,50.49,50.34,50.35,32011.0,48.4801,48.5956,48.4512,48.4609,32011.0
2019-10-07 15:50:00,50.32,50.32,50.19,50.24,93782.0,48.432,48.432,48.3069,48.355,93782.0
2019-10-07 15:55:00,50.24,50.47,50.14,50.17,135839.0,48.355,48.5764,48.2587,48.2876,135839.0
2019-10-08 09:30:00,49.12,49.13,48.8,48.99,154876.0,47.277,47.2866,46.969,47.1519,154876.0
2019-10-08 09:35:00,48.99,48.99,48.64,48.67,122580.0,47.1519,47.1519,46.815,46.8439,122580.0
2019-10-08 09:40:00,48.63,48.73,48.56,48.68,101823.0,46.8054,46.9016,46.738,46.8535,101823.0
2019-10-08 09:45:00,48.68,48.77,48.56,48.6,104650.0,46.8535,46.9401,46.738,46.7765,104650.0
2019-10-08 09:50:00,48.59,48.63,48.45,48.56,155330.0,46.7669,46.8054,46.6321,46.738,155330.0
2019-10-08 09:55:00,48.55,48.6,48.41,48.44,95125.0,46.7284,46.7765,46.5936,46.6225,95125.0
2019-10-08 10:00:00,48.42,48.53,48.2,48.31,154325.0,46.6033,46.7091,46.3915,46.4974,154325.0
2019-10-08 10:05:00,48.31,48.37,48.12,48.24,134582.0,46.4974,46.5551,46.3145,46.43,134582.0
2019-10-08 10:10:00,48.23,48.37,48.12,48.37,96596.0,46.4204,46.5551,46.3145,46.5551,96596.0
2019-10-08 10:15:00,48.37,48.49,48.26,48.46,102515.0,46.5551,46.6706,46.4493,46.6418,102515.0
2019-10-08 10:20:00,48.47,48.49,48.34,48.38,62763.0,46.6514,46.6706,46.5263,46.5648,62763.0
2019-10-08 10:25:00,48.38,48.4,48.24,48.31,51050.0,46.5648,46.584,46.43,46.4974,51050.0
2019-10-08 10:30:00,48.31,48.47,48.15,48.18,118710.0,46.4974,46.6514,46.3434,46.3723,118710.0
2019-10-08 10:35:00,48.17,48.46,48.12,48.45,96423.0,46.3627,46.6418,46.3145,46.6321,96423.0
2019-10-08 10:40:00,48.46,48.51,48.37,48.4,62839.0,46.6418,46.6899,46.5551,46.584,62839.0
2019-10-08 10:45:00,48.38,48.42,48.26,48.29,56170.0,46.5648,46.6033,46.4493,46.4781,56170.0
2019-10-08 10:50:00,48.29,48.36,48.22,48.34,40407.0,46.4781,46.5455,46.4108,46.5263,40407.0
2019-10-08 10:55:00,48.34,48.71,48.34,48.69,153801.0,46.5263,46.8824,46.5263,46.8631,153801.0
2019-10-08 11:00:00,48.68,48.71,48.56,48.63,64321.0,46.8535,46.8824,46.738,46.8054,64321.0
2019-10-08 11:05:00,48.66,48.7,48.49,48.51,62997.0,46.8343,46.8728,46.6706,46.6899,62997.0
2019-10-08 11:10:00,48.5,48.62,48.49,48.56,28024.0,46.6803,46.7958,46.6706,46.738,28024.0
2019-10-08 11:15:00,48.55,48.78,48.55,48.65,74374.0,46.7284,46.9498,46.7284,46.8246,74374.0
2019-10-08 11:20:00,48.59,48.6,48.35,48.46,59742.0,46.7669,46.7765,46.5359,46.6418,59742.0
2019-10-08 11:25:00,48.47,48.47,48.29,48.32,41029.0,46.6514,46.6514,46.4781,46.507,41029.0
2019-10-08 11:30:00,48.32,48.33,48.02,48.07,139027.0,46.507,46.5166,46.2183,46.2664,139027.0
2019-10-08 11:35:00,48.07,48.32,48.05,48.23,102065.0,46.2664,46.507,46.2472,46.4204,102065.0
2019-10-08 11:40:00,48.23,48.29,48.16,48.23,22649.0,46.4204,46.4781,46.353,46.4204,22649.0
2019-10-08 11:45:00,48.22,48.33,48.14,48.2,49951.0,46.4108,46.5166,46.3338,46.3915,49951.0
2019-10-08 11:50:00,48.2,48.36,48.17,48.35,25734.0,46.3915,46.5455,46.3627,46.5359,25734.0
2019-10-08 11:55:00,48.35,48.44,48.27,48.36,42112.0,46.5359,46.6225,46.4589,46.5455,42112.0
2019-10-08 12:00:00,48.38,48.4,48.29,48.3,14929.0,46.5648,46.584,46.4781,46.4878,14929.0
2019-10-08 12:05:00,48.29,48.39,48.24,48.33,17076.0,46.4781,46.5744,46.43,46.5166,17076.0
2019-10-08 12:10:00,48.34,48.43,48.33,48.43,32600.0,46.5263,46.6129,46.5166,46.6129,32600.0
2019-10-08 12:15:00,48.42,48.46,48.36,48.41,26842.0,46.6033,46.6418,46.5455,46.5936,26842.0
2019-10-08 12:20:00,48.45,48.61,48.44,48.6,41789.0,46.6321,46.7861,46.6225,46.7765,41789.0
2019-10-08 12:25:00,48.6,48.66,48.59,48.59,51527.0,46.7765,46.8343,46.7669,46.7669,51527.0
2019-10-08 12:30:00,48.6,48.6,48.53,48.55,40776.0,46.7765,46.7765,46.7091,46.7284,40776.0
2019-10-08 12:35:00,48.55,48.57,48.5,48.5,15603.0,46.7284,46.7476,46.6803,46.6803,15603.0
2019-10-08 12:40:00,48.51,48.76,48.51,48.72,37446.0,46.6899,46.9305,46.6899,46.892,37446.0
2019-10-08 12:45:00,48.74,49.16,48.71,48.9,146429.0,46.9113,47.3155,46.8824,47.0653,146429.0
2019-10-08 12:50:00,48.9,48.95,48.84,48.89,50490.0,47.0653,47.1134,47.0075,47.0556,50490.0
2019-10-08 12:55:00,48.88,48.91,48.71,48.75,56115.0,47.046,47.0749,46.8824,46.9209,56115.0
2019-10-08 13:00:00,48.77,48.81,48.7,48.72,30576.0,46.9401,46.9786,46.8728,46.892,30576.0
2019-10-08 13:05:00,48.71,48.77,48.66,48.7,45472.0,46.8824,46.9401,46.8343,46.8728,45472.0
2019-10-08 13:10:00,48.7,48.77,48.64,48.67,34241.0,46.8728,46.9401,46.815,46.8439,34241.0
2019-10-08 13:15:00,48.68,48.8,48.68,48.8,22381.0,46.8535,46.969,46.8535,46.969,22381.0
2019-10-08 13:20:00,48.8,48.92,48.8,48.89,32816.0,46.969,47.0845,46.969,47.0556,32816.0
2019-10-08 13:25:00,48.9,48.98,48.89,48.95,25341.0,47.0653,47.1423,47.0556,47.1134,25341.0
2019-10-08 13:30:00,48.97,49.05,48.95,48.97,36441.0,47.1326,47.2096,47.1134,47.1326,36441.0
2019-10-08 13:35:00,48.98,48.98,48.8,48.94,25860.0,47.1423,47.1423,46.969,47.1038,25860.0
2019-10-08 13:40:00,48.94,49.05,48.93,49.04,29045.0,47.1038,47.2096,47.0941,47.2,29045.0
2019-10-08 13:45:00,49.04,49.11,49.03,49.11,34666.0,47.2,47.2674,47.1904,47.2674,34666.0
2019-10-08 13:50:00,49.11,49.12,48.99,48.99,25192.0,47.2674,47.277,47.1519,47.1519,25192.0
2019-10-08 13:55:00,49.01,49.02,48.9,48.91,30908.0,47.1711,47.1808,47.0653,47.0749,30908.0
2019-10-08 14:00:00,48.93,48.95,48.7,48.77,68446.0,47.0941,47.1134,46.8728,46.9401,68446.0
2019-10-08 14:05:00,48.78,48.96,48.78,48.91,42543.0,46.9498,47.123,46.9498,47.0749,42543.0
2019-10-08 14:10:00,48.9,48.91,48.81,48.89,48188.0,47.0653,47.0749,46.9786,47.0556,48188.0
2019-10-08 14:15:00,48.9,48.93,48.83,48.9,42413.0,47.0653,47.0941,46.9979,47.0653,42413.0
2019-10-08 14:20:00,48.9,48.94,48.83,48.92,36706.0,47.0653,47.1038,46.9979,47.0845,36706.0
2019-10-08 14:25:00,48.93,48.93,48.83,48.88,16671.0,47.0941,47.0941,46.9979,47.046,16671.0
2019-10-08 14:30:00,48.87,49.19,48.87,49.06,140432.0,47.0364,47.3444,47.0364,47.2193,140432.0
2019-10-08 14:35:00,49.08,49.34,49.07,49.18,149817.0,47.2385,47.4888,47.2289,47.3348,149817.0
2019-10-08 14:40:00,49.19,49.26,49.11,49.23,57917.0,47.3444,47.4118,47.2674,47.3829,57917.0
2019-10-08 14:45:00,49.25,49.51,49.21,49.51,147478.0,47.4021,47.6524,47.3636,47.6524,147478.0
2019-10-08 14:50:00,49.53,49.53,49.29,49.3,90699.0,47.6716,47.6716,47.4406,47.4503,90699.0
2019-10-08 14:55:00,49.3,49.37,48.46,48.86,256695.0,47.4503,47.5176,46.6418,47.0268,256695.0
2019-10-08 15:00:00,48.83,49.17,48.67,48.7,93157.0,46.9979,47.3251,46.8439,46.8728,93157.0
2019-10-08 15:05:00,48.72,48.88,48.62,48.68,82748.0,46.892,47.046,46.7958,46.8535,82748.0
2019-10-08 15:10:00,48.7,48.7,48.47,48.6,109574.0,46.8728,46.8728,46.6514,46.7765,109574.0
2019-10-08 15:15:00,48.58,48.78,48.53,48.77,74532.0,46.7573,46.9498,46.7091,46.9401,74532.0
2019-10-08 15:20:00,48.79,48.94,48.73,48.78,53944.0,46.9594,47.1038,46.9016,46.9498,53944.0
2019-10-08 15:25:00,48.76,48.86,48.72,48.8,25548.0,46.9305,47.0268,46.892,46.969,25548.0
2019-10-08 15:30:00,48.83,48.94,48.71,48.71,48631.0,46.9979,47.1038,46.8824,46.8824,48631.0
2019-10-08 15:35:00,48.7,48.7,48.31,48.35,95708.0,46.8728,46.8728,46.4974,46.5359,95708.0
2019-10-08 15:40:00,48.34,48.39,48.15,48.28,160536.0,46.5263,46.5744,46.3434,46.4685,160536.0
2019-10-08 15:45:00,48.28,48.37,48.1,48.15,63334.0,46.4685,46.5551,46.2953,46.3434,63334.0
2019-10-08 15:50:00,48.11,48.27,48.03,48.05,107430.0,46.3049,46.4589,46.2279,46.2472,107430.0
2019-10-08 15:55:00,48.04,48.04,47.82,47.85,286084.0,46.2375,46.2375,46.0258,46.0547,286084.0
2019-10-09 09:30:00,48.95,49.08,48.77,48.77,301866.0,47.1134,47.2385,46.9401,46.9401,301866.0
2019-10-09 09:35:00,48.76,49.01,48.72,48.99,144567.0,46.9305,47.1711,46.892,47.1519,144567.0
2019-10-09 09:40:00,49.02,49.18,48.9,48.93,159731.0,47.1808,47.3348,47.0653,47.0941,159731.0
2019-10-09 09:45:00,48.92,49.1,48.91,49.0,68161.0,47.0845,47.2578,47.0749,47.1615,68161.0
2019-10-09 09:50:00,49.01,49.01,48.63,48.72,81923.0,47.1711,47.1711,46.8054,46.892,81923.0
2019-10-09 09:55:00,48.72,48.81,48.69,48.77,61666.0,46.892,46.9786,46.8631,46.9401,61666.0
2019-10-09 10:00:00,48.78,48.93,48.72,48.83,63019.0,46.9498,47.0941,46.892,46.9979,63019.0
2019-10-09 10:05:00,48.81,48.89,48.78,48.83,25677.0,46.9786,47.0556,46.9498,46.9979,25677.0
2019-10-09 10:10:00,48.86,48.95,48.74,48.77,47358.0,47.0268,47.1134,46.9113,46.9401,47358.0
2019-10-09 10:15:00,48.77,48.95,48.75,48.94,42963.0,46.9401,47.1134,46.9209,47.1038,42963.0
2019-10-09 10:20:00,48.94,49.03,48.92,49.0,41513.0,47.1038,47.1904,47.0845,47.1615,41513.0
2019-10-09 10:25:00,49.0,49.05,48.96,49.04,40407.0,47.1615,47.2096,47.123,47.2,40407.0
2019-10-09 10:30:00,49.03,49.09,48.95,49.03,28551.0,47.1904,47.2481,47.1134,47.1904,28551.0
2019-10-09 10:35:00,49.01,49.03,48.9,48.93,39055.0,47.1711,47.1904,47.0653,47.0941,39055.0
2019-10-09 10:40:00,48.92,49.04,48.89,49.02,22671.0,47.0845,47.2,47.0556,47.1808,22671.0
2019-10-09 10:45:00,49.0,49.08,48.98,49.0,34673.0,47.1615,47.2385,47.1423,47.1615,34673.0
2019-10-09 10:50:00,49.0,49.02,48.87,48.9,29602.0,47.1615,47.1808,47.0364,47.0653,29602.0
2019-10-09 10:55:00,48.89,48.95,48.82,48.94,27933.0,47.0556,47.1134,46.9883,47.1038,27933.0
2019-10-09 11:00:00,48.95,49.02,48.65,48.75,98783.0,47.1134,47.1808,46.8246,46.9209,98783.0
2019-10-09 11:05:00,48.74,48.8,48.63,48.72,61261.0,46.9113,46.969,46.8054,46.892,61261.0
2019-10-09 11:10:00,48.72,48.74,48.6,48.65,58247.0,46.892,46.9113,46.7765,46.8246,58247.0
2019-10-09 11:15:00,48.65,48.88,48.63,48.81,58541.0,46.8246,47.046,46.8054,46.9786,58541.0
2019-10-09 11:20:00,48.82,48.86,48.76,48.83,41662.0,46.9883,47.0268,46.9305,46.9979,41662.0
2019-10-09 11:25:00,48.84,48.85,48.73,48.79,24965.0,47.0075,47.0171,46.9016,46.9594,24965.0
2019-10-09 11:30:00,48.8,48.9,48.77,48.89,29164.0,46.969,47.0653,46.9401,47.0556,29164.0
2019-10-09 11:35:00,48.89,49.0,48.84,48.95,34817.0,47.0556,47.1615,47.0075,47.1134,34817.0
2019-10-09 11:40:00,48.96,49.03,48.93,49.01,30012.0,47.123,47.1904,47.0941,47.1711,30012.0
2019-10-09 11:45:00,49.02,49.21,49.02,49.13,78039.0,47.1808,47.3636,47.1808,47.2866,78039.0
2019-10-09 11:50:00,49.14,49.18,49.09,49.09,37612.0,47.2963,47.3348,47.2481,47.2481,37612.0
2019-10-09 11:55:00,49.1,49.12,49.02,49.03,42133.0,47.2578,47.277,47.1808,47.1904,42133.0
2019-10-09 12:00:00,49.05,49.12,49.04,49.11,27557.0,47.2096,47.277,47.2,47.2674,27557.0
2019-10-09 12:05:00,49.12,49.21,49.09,49.14,53429.0,47.277,47.3636,47.2481,47.2963,53429.0
2019-10-09 12:10:00,49.14,49.21,49.11,49.21,20706.0,47.2963,47.3636,47.2674,47.3636,20706.0
2019-10-09 12:15:00,49.22,49.22,49.1,49.13,36058.0,47.3733,47.3733,47.2578,47.2866,36058.0
2019-10-09 12:20:00,49.15,49.19,49.12,49.17,17311.0,47.3059,47.3444,47.277,47.3251,17311.0
2019-10-09 12:25:00,49.16,49.16,49.07,49.1,32701.0,47.3155,47.3155,47.2289,47.2578,32701.0
2019-10-09 12:30:00,49.11,49.18,49.11,49.17,25017.0,47.2674,47.3348,47.2674,47.3251,25017.0
2019-10-09 12:35:00,49.19,49.21,49.16,49.17,24916.0,47.3444,47.3636,47.3155,47.3251,24916.0
2019-10-09 12:40:00,49.16,49.17,49.13,49.16,10083.0,47.3155,47.3251,47.2866,47.3155,10083.0
2019-10-09 12:45:00,49.16,49.17,49.07,49.16,20930.0,47.3155,47.3251,47.2289,47.3155,20930.0
2019-10-09 12:50:00,49.17,49.17,49.04,49.07,18723.0,47.3251,47.3251,47.2,47.2289,18723.0
2019-10-09 12:55:00,49.07,49.23,49.07,49.22,19808.0,47.2289,47.3829,47.2289,47.3733,19808.0
2019-10-09 13:00:00,49.23,49.46,49.2,49.23,177530.0,47.3829,47.6043,47.354,47.3829,177530.0
2019-10-09 13:05:00,49.23,49.23,49.13,49.18,26301.0,47.3829,47.3829,47.2866,47.3348,26301.0
2019-10-09 13:10:00,49.17,49.19,49.09,49.15,27883.0,47.3251,47.3444,47.2481,47.3059,27883.0
2019-10-09 13:15:00,49.15,49.18,49.05,49.08,14458.0,47.3059,47.3348,47.2096,47.2385,14458.0
2019-10-09 13:20:00,49.06,49.11,49.04,49.1,9816.0,47.2193,47.2674,47.2,47.2578,9816.0
2019-10-09 13:25:00,49.1,49.15,49.1,49.12,9518.0,47.2578,47.3059,47.2578,47.277,9518.0
2019-10-09 13:30:00,49.13,49.18,49.12,49.14,12210.0,47.2866,47.3348,47.277,47.2963,12210.0
2019-10-09 13:35:00,49.16,49.21,49.16,49.19,7300.0,47.3155,47.3636,47.3155,47.3444,7300.0
2019-10-09 13:40:00,49.18,49.23,49.15,49.2,22849.0,47.3348,47.3829,47.3059,47.354,22849.0
2019-10-09 13:45:00,49.2,49.29,49.19,49.29,16447.0,47.354,47.4406,47.3444,47.4406,16447.0
2019-10-09 13:50:00,49.29,49.35,49.27,49.29,25551.0,47.4406,47.4984,47.4214,47.4406,25551.0
2019-10-09 13:55:00,49.29,49.29,49.25,49.27,38656.0,47.4406,47.4406,47.4021,47.4214,38656.0
2019-10-09 14:00:00,49.27,49.27,49.13,49.14,24101.0,47.4214,47.4214,47.2866,47.2963,24101.0
2019-10-09 14:05:00,49.15,49.28,49.15,49.22,15288.0,47.3059,47.431,47.3059,47.3733,15288.0
2019-10-09 14:10:00,49.22,49.28,49.2,49.25,14497.0,47.3733,47.431,47.354,47.4021,14497.0
2019-10-09 14:15:00,49.25,49.34,49.23,49.32,64132.0,47.4021,47.4888,47.3829,47.4695,64132.0
2019-10-09 14:20:00,49.31,49.4,49.31,49.34,63814.0,47.4599,47.5465,47.4599,47.4888,63814.0
2019-10-09 14:25:00,49.35,49.36,49.3,49.32,17318.0,47.4984,47.508,47.4503,47.4695,17318.0
2019-10-09 14:30:00,49.34,49.4,49.33,49.34,29006.0,47.4888,47.5465,47.4791,47.4888,29006.0
2019-10-09 14:35:00,49.35,49.38,49.33,49.38,20925.0,47.4984,47.5273,47.4791,47.5273,20925.0
2019-10-09 14:40:00,49.37,49.45,49.35,49.4,25356.0,47.5176,47.5946,47.4984,47.5465,25356.0
2019-10-09 14:45:00,49.42,49.45,49.39,49.41,27013.0,47.5658,47.5946,47.5369,47.5561,27013.0
2019-10-09 14:50:00,49.43,49.58,49.4,49.57,113469.0,47.5754,47.7197,47.5465,47.7101,113469.0
2019-10-09 14:55:00,49.57,49.57,49.45,49.53,36954.0,47.7101,47.7101,47.5946,47.6716,36954.0
2019-10-09 15:00:00,49.52,49.63,49.49,49.56,50771.0,47.662,47.7679,47.6331,47.7005,50771.0
2019-10-09 15:05:00,49.57,49.59,49.55,49.58,29361.0,47.7101,47.7294,47.6909,47.7197,29361.0
2019-10-09 15:10:00,49.58,49.59,49.55,49.55,23862.0,47.7197,47.7294,47.6909,47.6909,23862.0
2019-10-09 15:15:00,49.55,49.57,49.53,49.55,14905.0,47.6909,47.7101,47.6716,47.6909,14905.0
2019-10-09 15:20:00,49.55,49.57,49.5,49.56,15170.0,47.6909,47.7101,47.6428,47.7005,15170.0
2019-10-09 15:25:00,49.55,49.57,49.51,49.57,39351.0,47.6909,47.7101,47.6524,47.7101,39351.0
2019-10-09 15:30:00,49.57,49.64,49.56,49.61,30227.0,47.7101,47.7775,47.7005,47.7486,30227.0
2019-10-09 15:35:00,49.61,49.7,49.61,49.68,34487.0,47.7486,47.8352,47.7486,47.816,34487.0
2019-10-09 15:40:00,49.66,49.68,49.17,49.19,230204.0,47.7967,47.816,47.3251,47.3444,230204.0
2019-10-09 15:45:00,49.17,49.33,49.09,49.19,213965.0,47.3251,47.4791,47.2481,47.3444,213965.0
2019-10-09 15:50:00,49.19,49.36,49.19,49.36,70596.0,47.3444,47.508,47.3444,47.508,70596.0
2019-10-09 15:55:00,49.38,49.43,49.07,49.16,122719.0,47.5273,47.5754,47.2289,47.3155,122719.0
2019-10-10 09:30:00,49.12,49.29,49.03,49.27,164637.0,47.277,47.4406,47.1904,47.4214,164637.0
2019-10-10 09:35:00,49.3,49.35,49.16,49.32,86428.0,47.4503,47.4984,47.3155,47.4695,86428.0
2019-10-10 09:40:00,49.31,49.33,49.23,49.33,48958.0,47.4599,47.4791,47.3829,47.4791,48958.0
2019-10-10 09:45:00,49.33,49.63,49.32,49.6,133609.0,47.4791,47.7679,47.4695,47.739,133609.0
2019-10-10 09:50:00,49.61,50.0,49.57,49.94,247290.0,47.7486,48.124,47.7101,48.0662,247290.0
2019-10-10 09:55:00,49.93,50.19,49.9,50.15,134674.0,48.0566,48.3069,48.0277,48.2684,134674.0
2019-10-10 10:00:00,50.14,50.19,49.98,50.01,145786.0,48.2587,48.3069,48.1047,48.1336,145786.0
2019-10-10 10:05:00,50.01,50.07,49.92,49.96,76431.0,48.1336,48.1914,48.047,48.0855,76431.0
2019-10-10 10:10:00,49.95,50.06,49.84,49.9,69411.0,48.0759,48.1817,47.97,48.0277,69411.0
2019-10-10 10:15:00,49.9,50.17,49.9,50.12,57473.0,48.0277,48.2876,48.0277,48.2395,57473.0
2019-10-10 10:20:00,50.12,50.17,50.04,50.07,114951.0,48.2395,48.2876,48.1625,48.1914,114951.0
2019-10-10 10:25:00,50.07,50.14,49.99,50.07,36638.0,48.1914,48.2587,48.1144,48.1914,36638.0
2019-10-10 10:30:00,50.1,50.13,50.0,50.09,30892.0,48.2202,48.2491,48.124,48.2106,30892.0
2019-10-10 10:35:00,50.09,50.13,49.99,50.06,47471.0,48.2106,48.2491,48.1144,48.1817,47471.0
2019-10-10 10:40:00,50.06,50.13,50.01,50.12,32715.0,48.1817,48.2491,48.1336,48.2395,32715.0
2019-10-10 10:45:00,50.14,50.15,49.98,50.0,70245.0,48.2587,48.2684,48.1047,48.124,70245.0
2019-10-10 10:50:00,49.99,50.22,49.99,50.22,51734.0,48.1144,48.3357,48.1144,48.3357,51734.0
2019-10-10 10:55:00,50.22,50.45,50.22,50.45,83397.0,48.3357,48.5571,48.3357,48.5571,83397.0
2019-10-10 11:00:00,50.45,50.46,50.37,50.41,35780.0,48.5571,48.5667,48.4801,48.5186,35780.0
2019-10-10 11:05:00,50.42,50.57,50.41,50.54,47816.0,48.5282,48.6726,48.5186,48.6437,47816.0
2019-10-10 11:10:00,50.56,50.65,50.52,50.62,37419.0,48.663,48.7496,48.6245,48.7207,37419.0
2019-10-10 11:15:00,50.62,50.65,50.55,50.61,88671.0,48.7207,48.7496,48.6534,48.7111,88671.0
2019-10-10 11:20:00,50.61,50.62,50.53,50.58,53301.0,48.7111,48.7207,48.6341,48.6822,53301.0
2019-10-10 11:25:00,50.58,50.58,50.49,50.52,34827.0,48.6822,48.6822,48.5956,48.6245,34827.0
2019-10-10 11:30:00,50.53,50.61,50.49,50.54,31613.0,48.6341,48.7111,48.5956,48.6437,31613.0
2019-10-10 11:35:00,50.54,50.56,50.45,50.5,29140.0,48.6437,48.663,48.5571,48.6052,29140.0
2019-10-10 11:40:00,50.52,50.52,50.44,50.46,26244.0,48.6245,48.6245,48.5475,48.5667,26244.0
2019-10-10 11:45:00,50.47,50.56,50.44,50.51,27359.0,48.5764,48.663,48.5475,48.6149,27359.0
2019-10-10 11:50:00,50.52,50.55,50.46,50.49,20226.0,48.6245,48.6534,48.5667,48.5956,20226.0
2019-10-10 11:55:00,50.5,50.56,50.49,50.54,16850.0,48.6052,48.663,48.5956,48.6437,16850.0
2019-10-10 12:00:00,50.54,50.56,50.51,50.55,33427.0,48.6437,48.663,48.6149,48.6534,33427.0
2019-10-10 12:05:00,50.55,50.55,50.38,50.39,47368.0,48.6534,48.6534,48.4897,48.4994,47368.0
2019-10-10 12:10:00,50.38,50.47,50.36,50.41,46900.0,48.4897,48.5764,48.4705,48.5186,46900.0
2019-10-10 12:15:00,50.41,50.43,50.32,50.32,34491.0,48.5186,48.5379,48.432,48.432,34491.0
2019-10-10 12:20:00,50.31,50.34,50.23,50.25,39818.0,48.4224,48.4512,48.3454,48.3646,39818.0
2019-10-10 12:25:00,50.26,50.26,50.17,50.18,51882.0,48.3742,48.3742,48.2876,48.2972,51882.0
2019-10-10 12:30:00,50.18,50.19,49.92,49.97,125193.0,48.2972,48.3069,48.047,48.0951,125193.0
2019-10-10 12:35:00,49.95,50.06,49.94,50.01,45756.0,48.0759,48.1817,48.0662,48.1336,45756.0
2019-10-10 12:40:00,50.01,50.09,49.98,50.09,31007.0,48.1336,48.2106,48.1047,48.2106,31007.0
2019-10-10 12:45:00,50.09,50.11,50.03,50.11,40847.0,48.2106,48.2299,48.1529,48.2299,40847.0
2019-10-10 12:50:00,50.1,50.14,50.02,50.06,38183.0,48.2202,48.2587,48.1432,48.1817,38183.0
2019-10-10 12:55:00,50.07,50.19,50.04,50.19,81938.0,48.1914,48.3069,48.1625,48.3069,81938.0
2019-10-10 13:00:00,50.17,50.2,50.12,50.15,24464.0,48.2876,48.3165,48.2395,48.2684,24464.0
2019-10-10 13:05:00,50.14,50.2,50.13,50.18,14311.0,48.2587,48.3165,48.2491,48.2972,14311.0
2019-10-10 13:10:00,50.17,50.2,50.1,50.13,21143.0,48.2876,48.3165,48.2202,48.2491,21143.0
2019-10-10 13:15:00,50.12,50.12,50.02,50.06,32031.0,48.2395,48.2395,48.1432,48.1817,32031.0
2019-10-10 13:20:00,50.07,50.15,50.07,50.11,19053.0,48.1914,48.2684,48.1914,48.2299,19053.0
2019-10-10 13:25:00,50.1,50.14,50.07,50.07,13214.0,48.2202,48.2587,48.1914,48.1914,13214.0
2019-10-10 13:30:00,50.06,50.06,49.85,49.93,58233.0,48.1817,48.1817,47.9796,48.0566,58233.0
2019-10-10 13:35:00,49.94,50.0,49.93,49.99,11450.0,48.0662,48.124,48.0566,48.1144,11450.0
2019-10-10 13:40:00,49.99,50.06,49.99,50.04,11662.0,48.1144,48.1817,48.1144,48.1625,11662.0
2019-10-10 13:45:00,50.05,50.16,50.0,50.16,13998.0,48.1721,48.278,48.124,48.278,13998.0
2019-10-10 13:50:00,50.15,50.2,50.14,50.19,20541.0,48.2684,48.3165,48.2587,48.3069,20541.0
2019-10-10 13:55:00,50.17,50.37,50.16,50.24,75005.0,48.2876,48.4801,48.278,48.355,75005.0
2019-10-10 14:00:00,50.24,50.28,50.17,50.27,30765.0,48.355,48.3935,48.2876,48.3839,30765.0
2019-10-10 14:05:00,50.26,50.31,49.56,49.75,170494.0,48.3742,48.4224,47.7005,47.8834,170494.0
2019-10-10 14:10:00,49.76,50.01,49.68,49.99,63828.0,47.893,48.1336,47.816,48.1144,63828.0
2019-10-10 14:15:00,50.01,50.08,49.97,50.02,15152.0,48.1336,48.201,48.0951,48.1432,15152.0
2019-10-10 14:20:00,50.02,50.08,49.96,50.0,9891.0,48.1432,48.201,48.0855,48.124,9891.0
2019-10-10 14:25:00,49.99,50.01,49.85,49.99,29598.0,48.1144,48.1336,47.9796,48.1144,29598.0
2019-10-10 14:30:00,49.97,50.12,49.94,50.08,31820.0,48.0951,48.2395,48.0662,48.201,31820.0
2019-10-10 14:35:00,50.09,50.09,49.99,50.0,50517.0,48.2106,48.2106,48.1144,48.124,50517.0
2019-10-10 14:40:00,50.0,50.01,49.83,49.88,32473.0,48.124,48.1336,47.9604,48.0085,32473.0
2019-10-10 14:45:00,49.88,49.99,49.84,49.98,33045.0,48.0085,48.1144,47.97,48.1047,33045.0
2019-10-10 14:50:00,49.98,50.04,49.83,49.93,21149.0,48.1047,48.1625,47.9604,48.0566,21149.0
2019-10-10 14:55:00,49.89,50.0,49.88,49.98,14084.0,48.0181,48.124,48.0085,48.1047,14084.0
2019-10-10 15:00:00,49.96,50.06,49.92,50.0,27876.0,48.0855,48.1817,48.047,48.124,27876.0
2019-10-10 15:05:00,50.01,50.02,49.94,49.99,22938.0,48.1336,48.1432,48.0662,48.1144,22938.0
2019-10-10 15:10:00,49.98,50.05,49.93,50.05,16623.0,48.1047,48.1721,48.0566,48.1721,16623.0
2019-10-10 15:15:00,50.06,50.08,49.95,50.06,24242.0,48.1817,48.201,48.0759,48.1817,24242.0
2019-10-10 15:20:00,50.07,50.13,50.01,50.13,46479.0,48.1914,48.2491,48.1336,48.2491,46479.0
2019-10-10 15:25:00,50.13,50.2,50.11,50.19,44141.0,48.2491,48.3165,48.2299,48.3069,44141.0
2019-10-10 15:30:00,50.2,50.24,50.1,50.1,41174.0,48.3165,48.355,48.2202,48.2202,41174.0
2019-10-10 15:35:00,50.1,50.13,50.03,50.06,30160.0,48.2202,48.2491,48.1529,48.1817,30160.0
2019-10-10 15:40:00,50.05,50.11,49.97,50.06,34557.0,48.1721,48.2299,48.0951,48.1817,34557.0
2019-10-10 15:45:00,50.05,50.21,50.02,50.2,67216.0,48.1721,48.3261,48.1432,48.3165,67216.0
2019-10-10 15:50:00,50.19,50.29,50.15,50.24,71290.0,48.3069,48.4031,48.2684,48.355,71290.0
2019-10-10 15:55:00,50.23,50.23,50.0,50.17,166615.0,48.3454,48.3454,48.124,48.2876,166615.0
2019-10-11 09:30:00,51.7,51.92,51.7,51.9,211811.0,49.7602,49.972,49.7602,49.9527,211811.0
2019-10-11 09:35:00,51.91,51.97,51.86,51.87,65665.0,49.9623,50.0201,49.9142,49.9238,65665.0
2019-10-11 09:40:00,51.88,52.09,51.87,52.08,123558.0,49.9335,50.1356,49.9238,50.1259,123558.0
2019-10-11 09:45:00,52.09,52.47,52.08,52.25,238940.0,50.1356,50.5013,50.1259,50.2896,238940.0
2019-10-11 09:50:00,52.25,52.37,52.18,52.18,86822.0,50.2896,50.4051,50.2222,50.2222,86822.0
2019-10-11 09:55:00,52.19,52.26,52.12,52.22,142111.0,50.2318,50.2992,50.1644,50.2607,142111.0
2019-10-11 10:00:00,52.23,52.44,52.22,52.39,144234.0,50.2703,50.4724,50.2607,50.4243,144234.0
2019-10-11 10:05:00,52.38,52.42,52.29,52.38,57579.0,50.4147,50.4532,50.3281,50.4147,57579.0
2019-10-11 10:10:00,52.4,52.48,52.34,52.45,62419.0,50.4339,50.5109,50.3762,50.4821,62419.0
2019-10-11 10:15:00,52.44,52.48,52.35,52.45,72446.0,50.4724,50.5109,50.3858,50.4821,72446.0
2019-10-11 10:20:00,52.47,52.48,52.41,52.48,243023.0,50.5013,50.5109,50.4436,50.5109,243023.0
2019-10-11 10:25:00,52.48,52.53,52.43,52.5,130369.0,50.5109,50.5591,50.4628,50.5302,130369.0
2019-10-11 10:30:00,52.52,52.56,52.46,52.47,80818.0,50.5494,50.5879,50.4917,50.5013,80818.0
2019-10-11 10:35:00,52.47,52.53,52.37,52.39,57891.0,50.5013,50.5591,50.4051,50.4243,57891.0
2019-10-11 10:40:00,52.4,52.46,52.32,52.36,75319.0,50.4339,50.4917,50.3569,50.3954,75319.0
2019-10-11 10:45:00,52.35,52.42,52.34,52.4,85047.0,50.3858,50.4532,50.3762,50.4339,85047.0
2019-10-11 10:50:00,52.4,52.44,52.39,52.42,29235.0,50.4339,50.4724,50.4243,50.4532,29235.0
2019-10-11 10:55:00,52.43,52.47,52.4,52.45,21339.0,50.4628,50.5013,50.4339,50.4821,21339.0
2019-10-11 11:00:00,52.46,52.7,52.44,52.6,194018.0,50.4917,50.7227,50.4724,50.6264,194018.0
2019-10-11 11:05:00,52.6,52.63,52.55,52.59,44873.0,50.6264,50.6553,50.5783,50.6168,44873.0
2019-10-11 11:10:00,52.61,52.62,52.52,52.58,58192.0,50.6361,50.6457,50.5494,50.6072,58192.0
2019-10-11 11:15:00,52.59,52.77,52.58,52.7,68786.0,50.6168,50.7901,50.6072,50.7227,68786.0
2019-10-11 11:20:00,52.69,52.79,52.68,52.7,79325.0,50.7131,50.8093,50.7034,50.7227,79325.0
2019-10-11 11:25:00,52.71,52.78,52.7,52.77,25967.0,50.7323,50.7997,50.7227,50.7901,25967.0
2019-10-11 11:30:00,52.76,52.96,52.75,52.91,91220.0,50.7804,50.9729,50.7708,50.9248,91220.0
2019-10-11 11:35:00,52.9,52.94,52.82,52.82,42467.0,50.9152,50.9537,50.8382,50.8382,42467.0
2019-10-11 11:40:00,52.82,52.84,52.65,52.67,83560.0,50.8382,50.8574,50.6746,50.6938,83560.0
2019-10-11 11:45:00,52.68,52.82,52.4,52.53,196238.0,50.7034,50.8382,50.4339,50.5591,196238.0
2019-10-11 11:50:00,52.52,52.53,52.4,52.44,86290.0,50.5494,50.5591,50.4339,50.4724,86290.0
2019-10-11 11:55:00,52.45,52.48,52.4,52.47,123589.0,50.4821,50.5109,50.4339,50.5013,123589.0
2019-10-11 12:00:00,52.47,52.53,52.24,52.3,233998.0,50.5013,50.5591,50.2799,50.3377,233998.0
2019-10-11 12:05:00,52.27,52.35,52.24,52.27,55942.0,50.3088,50.3858,50.2799,50.3088,55942.0
2019-10-11 12:10:00,52.28,52.37,52.26,52.29,47629.0,50.3184,50.4051,50.2992,50.3281,47629.0
2019-10-11 12:15:00,52.3,52.31,52.18,52.26,52916.0,50.3377,50.3473,50.2222,50.2992,52916.0
2019-10-11 12:20:00,52.26,52.35,52.2,52.33,33476.0,50.2992,50.3858,50.2414,50.3666,33476.0
2019-10-11 12:25:00,52.33,52.35,52.29,52.34,16635.0,50.3666,50.3858,50.3281,50.3762,16635.0
2019-10-11 12:30:00,52.35,52.36,51.66,52.17,172558.0,50.3858,50.3954,49.7217,50.2126,172558.0
2019-10-11 12:35:00,52.2,52.25,52.11,52.16,34017.0,50.2414,50.2896,50.1548,50.2029,34017.0
2019-10-11 12:40:00,52.15,52.2,52.06,52.16,20032.0,50.1933,50.2414,50.1067,50.2029,20032.0
2019-10-11 12:45:00,52.15,52.28,52.15,52.25,51272.0,50.1933,50.3184,50.1933,50.2896,51272.0
2019-10-11 12:50:00,52.25,52.44,52.25,52.29,46914.0,50.2896,50.4724,50.2896,50.3281,46914.0
2019-10-11 12:55:00,52.35,52.4,52.33,52.4,31905.0,50.3858,50.4339,50.3666,50.4339,31905.0
2019-10-11 13:00:00,52.41,52.45,52.29,52.36,15789.0,50.4436,50.4821,50.3281,50.3954,15789.0
2019-10-11 13:05:00,52.38,52.38,52.29,52.31,11901.0,50.4147,50.4147,50.3281,50.3473,11901.0
2019-10-11 13:10:00,52.29,52.33,52.15,52.15,39896.0,50.3281,50.3666,50.1933,50.1933,39896.0
2019-10-11 13:15:00,52.18,52.24,52.15,52.21,6520.0,50.2222,50.2799,50.1933,50.2511,6520.0
2019-10-11 13:20:00,52.2,52.24,52.17,52.2,11079.0,50.2414,50.2799,50.2126,50.2414,11079.0
2019-10-11 13:25:00,52.19,52.69,52.18,52.38,122077.0,50.2318,50.7131,50.2222,50.4147,122077.0
2019-10-11 13:30:00,52.4,52.54,52.25,52.48,56954.0,50.4339,50.5687,50.2896,50.5109,56954.0
2019-10-11 13:35:00,52.47,52.55,52.45,52.46,44075.0,50.5013,50.5783,50.4821,50.4917,44075.0
2019-10-11 13:40:00,52.49,52.62,52.47,52.62,41824.0,50.5206,50.6457,50.5013,50.6457,41824.0
2019-10-11 13:45:00,52.62,52.62,52.55,52.59,19014.0,50.6457,50.6457,50.5783,50.6168,19014.0
2019-10-11 13:50:00,52.6,52.66,52.52,52.6,26617.0,50.6264,50.6842,50.5494,50.6264,26617.0
2019-10-11 13:55:00,52.6,52.7,52.59,52.64,72192.0,50.6264,50.7227,50.6168,50.6649,72192.0
2019-10-11 14:00:00,52.65,52.66,52.57,52.58,42973.0,50.6746,50.6842,50.5976,50.6072,42973.0
2019-10-11 14:05:00,52.58,52.64,52.56,52.57,26524.0,50.6072,50.6649,50.5879,50.5976,26524.0
2019-10-11 14:10:00,52.56,52.58,52.43,52.48,44939.0,50.5879,50.6072,50.4628,50.5109,44939.0
2019-10-11 14:15:00,52.48,52.58,52.46,52.58,19869.0,50.5109,50.6072,50.4917,50.6072,19869.0
2019-10-11 14:20:00,52.56,52.64,52.55,52.63,55772.0,50.5879,50.6649,50.5783,50.6553,55772.0
2019-10-11 14:25:00,52.63,52.74,52.62,52.68,51689.0,50.6553,50.7612,50.6457,50.7034,51689.0
2019-10-11 14:30:00,52.69,52.75,52.68,52.73,26731.0,50.7131,50.7708,50.7034,50.7516,26731.0
2019-10-11 14:35:00,52.72,52.75,52.67,52.74,21862.0,50.7419,50.7708,50.6938,50.7612,21862.0
2019-10-11 14:40:00,52.75,52.78,52.72,52.75,19133.0,50.7708,50.7997,50.7419,50.7708,19133.0
2019-10-11 14:45:00,52.75,52.82,52.7,52.71,33238.0,50.7708,50.8382,50.7227,50.7323,33238.0
2019-10-11 14:50:00,52.69,52.79,52.69,52.72,20727.0,50.7131,50.8093,50.7131,50.7419,20727.0
2019-10-11 14:55:00,52.72,52.74,52.66,52.74,27688.0,50.7419,50.7612,50.6842,50.7612,27688.0
2019-10-11 15:00:00,52.74,52.74,52.63,52.64,41930.0,50.7612,50.7612,50.6553,50.6649,41930.0
2019-10-11 15:05:00,52.66,52.75,52.64,52.74,48221.0,50.6842,50.7708,50.6649,50.7612,48221.0
2019-10-11 15:10:00,52.71,52.8,52.68,52.75,39226.0,50.7323,50.8189,50.7034,50.7708,39226.0
2019-10-11 15:15:00,52.78,52.78,52.71,52.72,12820.0,50.7997,50.7997,50.7323,50.7419,12820.0
2019-10-11 15:20:00,52.74,52.75,52.64,52.72,48696.0,50.7612,50.7708,50.6649,50.7419,48696.0
2019-10-11 15:25:00,52.72,52.74,52.69,52.72,41849.0,50.7419,50.7612,50.7131,50.7419,41849.0
2019-10-11 15:30:00,52.73,52.74,52.44,52.73,64548.0,50.7516,50.7612,50.4724,50.7516,64548.0
2019-10-11 15:35:00,52.73,52.89,52.5,52.87,149834.0,50.7516,50.9056,50.5302,50.8863,149834.0
2019-10-11 15:40:00,52.87,52.9,52.35,52.36,176929.0,50.8863,50.9152,50.3858,50.3954,176929.0
2019-10-11 15:45:00,52.32,52.42,51.99,52.14,246268.0,50.3569,50.4532,50.0393,50.1837,246268.0
2019-10-11 15:50:00,52.13,52.26,51.91,51.94,129293.0,50.1741,50.2992,49.9623,49.9912,129293.0
2019-10-11 15:55:00,51.96,52.0,51.64,51.71,247108.0,50.0105,50.0489,49.7025,49.7698,247108.0
2019-10-14 09:30:00,51.51,51.71,51.51,51.52,148333.0,49.5773,49.7698,49.5773,49.587,148333.0
2019-10-14 09:35:00,51.52,51.58,51.35,51.41,86960.0,49.587,49.6447,49.4233,49.4811,86960.0
2019-10-14 09:40:00,51.41,51.54,51.34,51.44,51187.0,49.4811,49.6062,49.4137,49.51,51187.0
2019-10-14 09:45:00,51.43,51.67,51.4,51.66,52113.0,49.5003,49.7313,49.4715,49.7217,52113.0
2019-10-14 09:50:00,51.66,51.67,51.5,51.52,47184.0,49.7217,49.7313,49.5677,49.587,47184.0
2019-10-14 09:55:00,51.51,51.68,51.49,51.64,42333.0,49.5773,49.741,49.5581,49.7025,42333.0
2019-10-14 10:00:00,51.64,51.7,51.6,51.66,86781.0,49.7025,49.7602,49.664,49.7217,86781.0
2019-10-14 10:05:00,51.66,51.87,51.63,51.86,69269.0,49.7217,49.9238,49.6928,49.9142,69269.0
2019-10-14 10:10:00,51.85,51.86,51.72,51.72,52205.0,49.9046,49.9142,49.7795,49.7795,52205.0
2019-10-14 10:15:00,51.72,51.74,51.6,51.6,40684.0,49.7795,49.7987,49.664,49.664,40684.0
2019-10-14 10:20:00,51.6,51.63,51.56,51.57,34262.0,49.664,49.6928,49.6255,49.6351,34262.0
2019-10-14 10:25:00,51.55,51.57,51.48,51.52,47094.0,49.6158,49.6351,49.5485,49.587,47094.0
2019-10-14 10:30:00,51.55,51.68,51.54,51.61,43241.0,49.6158,49.741,49.6062,49.6736,43241.0
2019-10-14 10:35:00,51.6,51.74,51.6,51.73,18879.0,49.664,49.7987,49.664,49.7891,18879.0
2019-10-14 10:40:00,51.73,51.8,51.68,51.79,28930.0,49.7891,49.8565,49.741,49.8468,28930.0
2019-10-14 10:45:00,51.8,51.81,51.72,51.73,27743.0,49.8565,49.8661,49.7795,49.7891,27743.0
2019-10-14 10:50:00,51.77,51.8,51.74,51.75,37626.0,49.8276,49.8565,49.7987,49.8083,37626.0
2019-10-14 10:55:00,51.75,51.87,51.75,51.87,26756.0,49.8083,49.9238,49.8083,49.9238,26756.0
2019-10-14 11:00:00,51.86,51.9,51.65,51.69,47620.0,49.9142,49.9527,49.7121,49.7506,47620.0
2019-10-14 11:05:00,51.69,51.76,51.61,51.71,32402.0,49.7506,49.818,49.6736,49.7698,32402.0
2019-10-14 11:10:00,51.71,51.79,51.63,51.77,33653.0,49.7698,49.8468,49.6928,49.8276,33653.0
2019-10-14 11:15:00,51.76,51.77,51.72,51.73,33184.0,49.818,49.8276,49.7795,49.7891,33184.0
2019-10-14 11:20:00,51.73,51.73,51.66,51.72,27445.0,49.7891,49.7891,49.7217,49.7795,27445.0
2019-10-14 11:25:00,51.72,51.72,51.62,51.66,30999.0,49.7795,49.7795,49.6832,49.7217,30999.0
2019-10-14 11:30:00,51.66,51.76,51.64,51.76,32727.0,49.7217,49.818,49.7025,49.818,32727.0
2019-10-14 11:35:00,51.76,51.85,51.76,51.85,31249.0,49.818,49.9046,49.818,49.9046,31249.0
2019-10-14 11:40:00,51.85,51.87,51.76,51.76,27493.0,49.9046,49.9238,49.818,49.818,27493.0
2019-10-14 11:45:00,51.76,51.78,51.74,51.76,25514.0,49.818,49.8372,49.7987,49.818,25514.0
2019-10-14 11:50:00,51.76,51.8,51.75,51.79,13912.0,49.818,49.8565,49.8083,49.8468,13912.0
2019-10-14 11:55:00,51.81,51.81,51.72,51.73,13636.0,49.8661,49.8661,49.7795,49.7891,13636.0
2019-10-14 12:00:00,51.73,51.78,51.63,51.66,19516.0,49.7891,49.8372,49.6928,49.7217,19516.0
2019-10-14 12:05:00,51.66,51.75,51.65,51.74,21904.0,49.7217,49.8083,49.7121,49.7987,21904.0
2019-10-14 12:10:00,51.74,51.75,51.66,51.7,33784.0,49.7987,49.8083,49.7217,49.7602,33784.0
2019-10-14 12:15:00,51.72,51.75,51.71,51.73,8152.0,49.7795,49.8083,49.7698,49.7891,8152.0
2019-10-14 12:20:00,51.72,51.73,51.57,51.66,47427.0,49.7795,49.7891,49.6351,49.7217,47427.0
2019-10-14 12:25:00,51.66,51.66,51.59,51.62,17495.0,49.7217,49.7217,49.6543,49.6832,17495.0
2019-10-14 12:30:00,51.63,51.68,51.61,51.66,14350.0,49.6928,49.741,49.6736,49.7217,14350.0
2019-10-14 12:35:00,51.65,51.73,51.65,51.7,18414.0,49.7121,49.7891,49.7121,49.7602,18414.0
2019-10-14 12:40:00,51.69,51.71,51.65,51.68,12822.0,49.7506,49.7698,49.7121,49.741,12822.0
2019-10-14 12:45:00,51.66,51.71,51.65,51.66,11650.0,49.7217,49.7698,49.7121,49.7217,11650.0
2019-10-14 12:50:00,51.67,51.69,51.61,51.62,17018.0,49.7313,49.7506,49.6736,49.6832,17018.0
2019-10-14 12:55:00,51.62,51.64,51.56,51.64,20018.0,49.6832,49.7025,49.6255,49.7025,20018.0
2019-10-14 13:00:00,51.63,51.66,51.59,51.63,11450.0,49.6928,49.7217,49.6543,49.6928,11450.0
2019-10-14 13:05:00,51.63,51.72,51.62,51.68,20050.0,49.6928,49.7795,49.6832,49.741,20050.0
2019-10-14 13:10:00,51.68,51.68,51.65,51.66,6473.0,49.741,49.741,49.7121,49.7217,6473.0
2019-10-14 13:15:00,51.68,51.7,51.6,51.62,12246.0,49.741,49.7602,49.664,49.6832,12246.0
2019-10-14 13:20:00,51.64,51.67,51.57,51.58,15711.0,49.7025,49.7313,49.6351,49.6447,15711.0
2019-10-14 13:25:00,51.58,51.64,51.57,51.63,18328.0,49.6447,49.7025,49.6351,49.6928,18328.0
2019-10-14 13:30:00,51.63,51.63,51.55,51.57,30860.0,49.6928,49.6928,49.6158,49.6351,30860.0
2019-10-14 13:35:00,51.58,51.58,51.51,51.54,18138.0,49.6447,49.6447,49.5773,49.6062,18138.0
2019-10-14 13:40:00,51.54,51.66,51.54,51.61,39221.0,49.6062,49.7217,49.6062,49.6736,39221.0
2019-10-14 13:45:00,51.61,51.65,51.59,51.65,22802.0,49.6736,49.7121,49.6543,49.7121,22802.0
2019-10-14 13:50:00,51.65,51.71,51.59,51.69,21522.0,49.7121,49.7698,49.6543,49.7506,21522.0
2019-10-14 13:55:00,51.69,51.75,51.68,51.75,15654.0,49.7506,49.8083,49.741,49.8083,15654.0
2019-10-14 14:00:00,51.75,51.81,51.72,51.72,22508.0,49.8083,49.8661,49.7795,49.7795,22508.0
2019-10-14 14:05:00,51.72,51.77,51.71,51.76,15753.0,49.7795,49.8276,49.7698,49.818,15753.0
2019-10-14 14:10:00,51.77,51.83,51.77,51.83,8804.0,49.8276,49.8853,49.8276,49.8853,8804.0
2019-10-14 14:15:00,51.83,51.84,51.77,51.8,16466.0,49.8853,49.895,49.8276,49.8565,16466.0
2019-10-14 14:20:00,51.79,51.82,51.77,51.78,10592.0,49.8468,49.8757,49.8276,49.8372,10592.0
2019-10-14 14:25:00,51.77,51.79,51.74,51.76,15747.0,49.8276,49.8468,49.7987,49.818,15747.0
2019-10-14 14:30:00,51.77,51.77,51.74,51.77,8533.0,49.8276,49.8276,49.7987,49.8276,8533.0
2019-10-14 14:35:00,51.76,51.76,51.66,51.66,21071.0,49.818,49.818,49.7217,49.7217,21071.0
2019-10-14 14:40:00,51.66,51.7,51.66,51.67,21257.0,49.7217,49.7602,49.7217,49.7313,21257.0
2019-10-14 14:45:00,51.69,51.69,51.63,51.64,14978.0,49.7506,49.7506,49.6928,49.7025,14978.0
2019-10-14 14:50:00,51.65,51.71,51.61,51.66,19052.0,49.7121,49.7698,49.6736,49.7217,19052.0
2019-10-14 14:55:00,51.66,51.71,51.65,51.67,21207.0,49.7217,49.7698,49.7121,49.7313,21207.0
2019-10-14 15:00:00,51.67,51.7,51.62,51.63,15199.0,49.7313,49.7602,49.6832,49.6928,15199.0
2019-10-14 15:05:00,51.62,51.62,51.58,51.62,16134.0,49.6832,49.6832,49.6447,49.6832,16134.0
2019-10-14 15:10:00,51.61,51.64,51.59,51.61,15451.0,49.6736,49.7025,49.6543,49.6736,15451.0
2019-10-14 15:15:00,51.61,51.7,51.6,51.69,13079.0,49.6736,49.7602,49.664,49.7506,13079.0
2019-10-14 15:20:00,51.69,51.71,51.65,51.69,31511.0,49.7506,49.7698,49.7121,49.7506,31511.0
2019-10-14 15:25:00,51.7,51.76,51.68,51.69,36645.0,49.7602,49.818,49.741,49.7506,36645.0
2019-10-14 15:30:00,51.7,51.7,51.56,51.59,42425.0,49.7602,49.7602,49.6255,49.6543,42425.0
2019-10-14 15:35:00,51.59,51.67,51.58,51.63,24001.0,49.6543,49.7313,49.6447,49.6928,24001.0
2019-10-14 15:40:00,51.63,51.64,51.54,51.58,21548.0,49.6928,49.7025,49.6062,49.6447,21548.0
2019-10-14 15:45:00,51.58,51.59,51.54,51.55,43770.0,49.6447,49.6543,49.6062,49.6158,43770.0
2019-10-14 15:50:00,51.57,51.71,51.51,51.7,89579.0,49.6351,49.7698,49.5773,49.7602,89579.0
2019-10-14 15:55:00,51.7,51.7,51.54,51.57,105373.0,49.7602,49.7602,49.6062,49.6351,105373.0
2019-10-15 09:30:00,52.11,52.26,52.06,52.16,139521.0,50.1548,50.2992,50.1067,50.2029,139521.0
2019-10-15 09:35:00,52.17,52.24,52.11,52.21,77100.0,50.2126,50.2799,50.1548,50.2511,77100.0
2019-10-15 09:40:00,52.21,52.3,52.17,52.29,61315.0,50.2511,50.3377,50.2126,50.3281,61315.0
2019-10-15 09:45:00,52.3,52.37,52.25,52.33,52883.0,50.3377,50.4051,50.2896,50.3666,52883.0
2019-10-15 09:50:00,52.33,52.34,52.25,52.25,55168.0,50.3666,50.3762,50.2896,50.2896,55168.0
2019-10-15 09:55:00,52.25,52.32,52.21,52.3,50962.0,50.2896,50.3569,50.2511,50.3377,50962.0
2019-10-15 10:00:00,52.29,52.41,52.28,52.41,69314.0,50.3281,50.4436,50.3184,50.4436,69314.0
2019-10-15 10:05:00,52.41,52.45,52.38,52.43,57466.0,50.4436,50.4821,50.4147,50.4628,57466.0
2019-10-15 10:10:00,52.44,52.65,52.42,52.64,89964.0,50.4724,50.6746,50.4532,50.6649,89964.0
2019-10-15 10:15:00,52.63,52.7,52.63,52.67,40404.0,50.6553,50.7227,50.6553,50.6938,40404.0
2019-10-15 10:20:00,52.67,52.7,52.6,52.64,57500.0,50.6938,50.7227,50.6264,50.6649,57500.0
2019-10-15 10:25:00,52.64,52.91,52.64,52.82,94191.0,50.6649,50.9248,50.6649,50.8382,94191.0
2019-10-15 10:30:00,52.82,52.94,52.8,52.91,96534.0,50.8382,50.9537,50.8189,50.9248,96534.0
2019-10-15 10:35:00,52.93,53.1,52.91,53.06,110471.0,50.9441,51.1077,50.9248,51.0692,110471.0
2019-10-15 10:40:00,53.09,53.22,53.08,53.14,102939.0,51.0981,51.2232,51.0884,51.1462,102939.0
2019-10-15 10:45:00,53.14,53.21,53.14,53.16,35408.0,51.1462,51.2136,51.1462,51.1654,35408.0
2019-10-15 10:50:00,53.16,53.28,53.14,53.25,43392.0,51.1654,51.2809,51.1462,51.252,43392.0
2019-10-15 10:55:00,53.24,53.35,53.24,53.34,43816.0,51.2424,51.3483,51.2424,51.3387,43816.0
2019-10-15 11:00:00,53.35,53.43,53.32,53.32,57851.0,51.3483,51.4253,51.3194,51.3194,57851.0
2019-10-15 11:05:00,53.33,53.37,53.26,53.35,46855.0,51.329,51.3675,51.2617,51.3483,46855.0
2019-10-15 11:10:00,53.33,53.33,53.17,53.19,36997.0,51.329,51.329,51.1751,51.1943,36997.0
2019-10-15 11:15:00,53.19,53.23,53.12,53.13,46164.0,51.1943,51.2328,51.1269,51.1366,46164.0
2019-10-15 11:20:00,53.13,53.16,53.06,53.13,55895.0,51.1366,51.1654,51.0692,51.1366,55895.0
2019-10-15 11:25:00,53.13,53.27,53.12,53.25,48502.0,51.1366,51.2713,51.1269,51.252,48502.0
2019-10-15 11:30:00,53.25,53.26,53.16,53.16,33272.0,51.252,51.2617,51.1654,51.1654,33272.0
2019-10-15 11:35:00,53.16,53.18,53.05,53.08,42597.0,51.1654,51.1847,51.0596,51.0884,42597.0
2019-10-15 11:40:00,53.07,53.19,53.07,53.18,25013.0,51.0788,51.1943,51.0788,51.1847,25013.0
2019-10-15 11:45:00,53.19,53.23,53.13,53.22,23088.0,51.1943,51.2328,51.1366,51.2232,23088.0
2019-10-15 11:50:00,53.23,53.26,53.21,53.22,26411.0,51.2328,51.2617,51.2136,51.2232,26411.0
2019-10-15 11:55:00,53.2,53.26,53.16,53.24,15503.0,51.2039,51.2617,51.1654,51.2424,15503.0
2019-10-15 12:00:00,53.25,53.31,53.24,53.28,33042.0,51.252,51.3098,51.2424,51.2809,33042.0
2019-10-15 12:05:00,53.28,53.31,53.23,53.24,10026.0,51.2809,51.3098,51.2328,51.2424,10026.0
2019-10-15 12:10:00,53.26,53.27,53.24,53.27,12068.0,51.2617,51.2713,51.2424,51.2713,12068.0
2019-10-15 12:15:00,53.26,53.28,53.2,53.22,19462.0,51.2617,51.2809,51.2039,51.2232,19462.0
2019-10-15 12:20:00,53.21,53.25,53.16,53.17,9256.0,51.2136,51.252,51.1654,51.1751,9256.0
2019-10-15 12:25:00,53.18,53.2,53.14,53.16,18405.0,51.1847,51.2039,51.1462,51.1654,18405.0
2019-10-15 12:30:00,53.15,53.22,53.15,53.18,14584.0,51.1558,51.2232,51.1558,51.1847,14584.0
2019-10-15 12:35:00,53.18,53.22,53.15,53.22,10795.0,51.1847,51.2232,51.1558,51.2232,10795.0
2019-10-15 12:40:00,53.23,53.24,53.17,53.19,20367.0,51.2328,51.2424,51.1751,51.1943,20367.0
2019-10-15 12:45:00,53.19,53.2,53.15,53.17,22265.0,51.1943,51.2039,51.1558,51.1751,22265.0
2019-10-15 12:50:00,53.18,53.26,53.15,53.25,25525.0,51.1847,51.2617,51.1558,51.252,25525.0
2019-10-15 12:55:00,53.25,53.32,53.25,53.31,31700.0,51.252,51.3194,51.252,51.3098,31700.0
2019-10-15 13:00:00,53.32,53.36,53.3,53.32,61244.0,51.3194,51.3579,51.3002,51.3194,61244.0
2019-10-15 13:05:00,53.32,53.35,53.25,53.27,22730.0,51.3194,51.3483,51.252,51.2713,22730.0
2019-10-15 13:10:00,53.27,53.34,53.26,53.3,18247.0,51.2713,51.3387,51.2617,51.3002,18247.0
2019-10-15 13:15:00,53.29,53.31,53.28,53.3,4326.0,51.2905,51.3098,51.2809,51.3002,4326.0
2019-10-15 13:20:00,53.3,53.32,53.19,53.19,8751.0,51.3002,51.3194,51.1943,51.1943,8751.0
2019-10-15 13:25:00,53.19,53.25,53.19,53.24,10878.0,51.1943,51.252,51.1943,51.2424,10878.0
2019-10-15 13:30:00,53.25,53.28,53.22,53.28,8100.0,51.252,51.2809,51.2232,51.2809,8100.0
2019-10-15 13:35:00,53.27,53.29,53.25,53.28,6766.0,51.2713,51.2905,51.252,51.2809,6766.0
2019-10-15 13:40:00,53.29,53.29,53.24,53.27,8018.0,51.2905,51.2905,51.2424,51.2713,8018.0
2019-10-15 13:45:00,53.27,53.35,53.27,53.33,8149.0,51.2713,51.3483,51.2713,51.329,8149.0
2019-10-15 13:50:00,53.34,53.4,53.33,53.39,36312.0,51.3387,51.3964,51.329,51.3868,36312.0
2019-10-15 13:55:00,53.4,53.43,53.36,53.37,19517.0,51.3964,51.4253,51.3579,51.3675,19517.0
2019-10-15 14:00:00,53.38,53.42,53.37,53.39,6055.0,51.3772,51.4157,51.3675,51.3868,6055.0
2019-10-15 14:05:00,53.38,53.38,53.3,53.36,12053.0,51.3772,51.3772,51.3002,51.3579,12053.0
2019-10-15 14:10:00,53.38,53.41,53.36,53.38,9397.0,51.3772,51.406,51.3579,51.3772,9397.0
2019-10-15 14:15:00,53.38,53.43,53.38,53.42,10725.0,51.3772,51.4253,51.3772,51.4157,10725.0
2019-10-15 14:20:00,53.4,53.49,53.4,53.47,28031.0,51.3964,51.483,51.3964,51.4638,28031.0
2019-10-15 14:25:00,53.46,53.46,53.41,53.42,15194.0,51.4542,51.4542,51.406,51.4157,15194.0
2019-10-15 14:30:00,53.41,53.43,53.37,53.37,15153.0,51.406,51.4253,51.3675,51.3675,15153.0
2019-10-15 14:35:00,53.37,53.39,53.33,53.34,27087.0,51.3675,51.3868,51.329,51.3387,27087.0
2019-10-15 14:40:00,53.34,53.4,53.34,53.37,21658.0,51.3387,51.3964,51.3387,51.3675,21658.0
2019-10-15 14:45:00,53.38,53.4,53.32,53.33,21490.0,51.3772,51.3964,51.3194,51.329,21490.0
2019-10-15 14:50:00,53.33,53.34,53.29,53.3,20462.0,51.329,51.3387,51.2905,51.3002,20462.0
2019-10-15 14:55:00,53.32,53.34,53.21,53.27,21493.0,51.3194,51.3387,51.2136,51.2713,21493.0
2019-10-15 15:00:00,53.27,53.27,53.2,53.23,33961.0,51.2713,51.2713,51.2039,51.2328,33961.0
2019-10-15 15:05:00,53.23,53.28,53.19,53.2,32366.0,51.2328,51.2809,51.1943,51.2039,32366.0
2019-10-15 15:10:00,53.2,53.21,53.16,53.17,16764.0,51.2039,51.2136,51.1654,51.1751,16764.0
2019-10-15 15:15:00,53.16,53.24,53.12,53.18,27747.0,51.1654,51.2424,51.1269,51.1847,27747.0
2019-10-15 15:20:00,53.18,53.23,53.16,53.23,21602.0,51.1847,51.2328,51.1654,51.2328,21602.0
2019-10-15 15:25:00,53.24,53.32,53.22,53.32,33405.0,51.2424,51.3194,51.2232,51.3194,33405.0
2019-10-15 15:30:00,53.33,53.34,53.18,53.25,30988.0,51.329,51.3387,51.1847,51.252,30988.0
2019-10-15 15:35:00,53.27,53.28,53.19,53.21,31589.0,51.2713,51.2809,51.1943,51.2136,31589.0
2019-10-15 15:40:00,53.21,53.22,53.15,53.16,17184.0,51.2136,51.2232,51.1558,51.1654,17184.0
2019-10-15 15:45:00,53.15,53.2,53.09,53.12,51231.0,51.1558,51.2039,51.0981,51.1269,51231.0
2019-10-15 15:50:00,53.12,53.18,53.09,53.09,72125.0,51.1269,51.1847,51.0981,51.0981,72125.0
2019-10-15 15:55:00,53.1,53.19,53.06,53.08,105319.0,51.1077,51.1943,51.0692,51.0884,105319.0
2019-10-16 09:30:00,52.76,52.8,52.6,52.75,175055.0,50.7804,50.8189,50.6264,50.7708,175055.0
2019-10-16 09:35:00,52.76,52.87,52.66,52.81,77324.0,50.7804,50.8863,50.6842,50.8286,77324.0
2019-10-16 09:40:00,52.83,52.92,52.79,52.87,53554.0,50.8478,50.9344,50.8093,50.8863,53554.0
2019-10-16 09:45:00,52.86,52.88,52.78,52.82,52015.0,50.8767,50.8959,50.7997,50.8382,52015.0
2019-10-16 09:50:00,52.82,52.82,52.67,52.78,60916.0,50.8382,50.8382,50.6938,50.7997,60916.0
2019-10-16 09:55:00,52.79,52.8,52.63,52.67,78048.0,50.8093,50.8189,50.6553,50.6938,78048.0
2019-10-16 10:00:00,52.65,52.73,52.58,52.59,38352.0,50.6746,50.7516,50.6072,50.6168,38352.0
2019-10-16 10:05:00,52.59,52.72,52.53,52.68,57566.0,50.6168,50.7419,50.5591,50.7034,57566.0
2019-10-16 10:10:00,52.67,52.73,52.65,52.7,16645.0,50.6938,50.7516,50.6746,50.7227,16645.0
2019-10-16 10:15:00,52.68,52.83,52.67,52.82,49288.0,50.7034,50.8478,50.6938,50.8382,49288.0
2019-10-16 10:20:00,52.84,52.85,52.79,52.85,34420.0,50.8574,50.8671,50.8093,50.8671,34420.0
2019-10-16 10:25:00,52.87,52.98,52.82,52.98,102762.0,50.8863,50.9922,50.8382,50.9922,102762.0
2019-10-16 10:30:00,52.99,53.0,52.89,52.91,55960.0,51.0018,51.0114,50.9056,50.9248,55960.0
2019-10-16 10:35:00,52.92,53.01,52.92,52.96,36027.0,50.9344,51.0211,50.9344,50.9729,36027.0
2019-10-16 10:40:00,52.96,52.98,52.91,52.91,36953.0,50.9729,50.9922,50.9248,50.9248,36953.0
2019-10-16 10:45:00,52.94,53.0,52.88,52.96,69473.0,50.9537,51.0114,50.8959,50.9729,69473.0
2019-10-16 10:50:00,52.97,53.1,52.95,53.07,69455.0,50.9826,51.1077,50.9633,51.0788,69455.0
2019-10-16 10:55:00,53.06,53.13,53.06,53.11,31996.0,51.0692,51.1366,51.0692,51.1173,31996.0
2019-10-16 11:00:00,53.1,53.19,53.09,53.13,50157.0,51.1077,51.1943,51.0981,51.1366,50157.0
2019-10-16 11:05:00,53.15,53.18,53.07,53.07,19169.0,51.1558,51.1847,51.0788,51.0788,19169.0
2019-10-16 11:10:00,53.07,53.11,53.06,53.07,12395.0,51.0788,51.1173,51.0692,51.0788,12395.0
2019-10-16 11:15:00,53.08,53.08,52.92,52.94,60817.0,51.0884,51.0884,50.9344,50.9537,60817.0
2019-10-16 11:20:00,52.96,52.99,52.95,52.96,48377.0,50.9729,51.0018,50.9633,50.9729,48377.0
2019-10-16 11:25:00,52.95,53.0,52.95,52.97,24290.0,50.9633,51.0114,50.9633,50.9826,24290.0
2019-10-16 11:30:00,52.98,52.98,52.8,52.83,39966.0,50.9922,50.9922,50.8189,50.8478,39966.0
2019-10-16 11:35:00,52.82,52.92,52.82,52.9,33728.0,50.8382,50.9344,50.8382,50.9152,33728.0
2019-10-16 11:40:00,52.91,52.98,52.89,52.98,12854.0,50.9248,50.9922,50.9056,50.9922,12854.0
2019-10-16 11:45:00,52.99,53.13,52.99,53.13,47694.0,51.0018,51.1366,51.0018,51.1366,47694.0
2019-10-16 11:50:00,53.14,53.14,53.01,53.02,16301.0,51.1462,51.1462,51.0211,51.0307,16301.0
2019-10-16 11:55:00,53.0,53.01,52.93,52.94,40191.0,51.0114,51.0211,50.9441,50.9537,40191.0
2019-10-16 12:00:00,52.97,53.02,52.96,52.99,25435.0,50.9826,51.0307,50.9729,51.0018,25435.0
2019-10-16 12:05:00,53.0,53.04,52.97,52.98,13621.0,51.0114,51.0499,50.9826,50.9922,13621.0
2019-10-16 12:10:00,52.98,52.98,52.89,52.89,19815.0,50.9922,50.9922,50.9056,50.9056,19815.0
2019-10-16 12:15:00,52.89,52.92,52.85,52.87,20550.0,50.9056,50.9344,50.8671,50.8863,20550.0
2019-10-16 12:20:00,52.87,52.93,52.86,52.86,19431.0,50.8863,50.9441,50.8767,50.8767,19431.0
2019-10-16 12:25:00,52.87,52.87,52.81,52.84,17262.0,50.8863,50.8863,50.8286,50.8574,17262.0
2019-10-16 12:30:00,52.85,52.89,52.78,52.82,22060.0,50.8671,50.9056,50.7997,50.8382,22060.0
2019-10-16 12:35:00,52.81,52.83,52.79,52.79,8050.0,50.8286,50.8478,50.8093,50.8093,8050.0
2019-10-16 12:40:00,52.78,52.84,52.75,52.77,28402.0,50.7997,50.8574,50.7708,50.7901,28402.0
2019-10-16 12:45:00,52.78,52.82,52.76,52.78,7611.0,50.7997,50.8382,50.7804,50.7997,7611.0
2019-10-16 12:50:00,52.77,52.78,52.67,52.7,31886.0,50.7901,50.7997,50.6938,50.7227,31886.0
2019-10-16 12:55:00,52.7,52.74,52.68,52.69,83387.0,50.7227,50.7612,50.7034,50.7131,83387.0
2019-10-16 13:00:00,52.69,52.76,52.69,52.71,29455.0,50.7131,50.7804,50.7131,50.7323,29455.0
2019-10-16 13:05:00,52.71,52.72,52.64,52.67,11327.0,50.7323,50.7419,50.6649,50.6938,11327.0
2019-10-16 13:10:00,52.66,52.69,52.62,52.67,20399.0,50.6842,50.7131,50.6457,50.6938,20399.0
2019-10-16 13:15:00,52.64,52.65,52.61,52.63,8330.0,50.6649,50.6746,50.6361,50.6553,8330.0
2019-10-16 13:20:00,52.66,52.68,52.59,52.59,17548.0,50.6842,50.7034,50.6168,50.6168,17548.0
2019-10-16 13:25:00,52.61,52.62,52.57,52.61,17923.0,50.6361,50.6457,50.5976,50.6361,17923.0
2019-10-16 13:30:00,52.62,52.7,52.62,52.7,20012.0,50.6457,50.7227,50.6457,50.7227,20012.0
2019-10-16 13:35:00,52.7,52.74,52.7,52.72,37312.0,50.7227,50.7612,50.7227,50.7419,37312.0
2019-10-16 13:40:00,52.72,52.77,52.58,52.74,108369.0,50.7419,50.7901,50.6072,50.7612,108369.0
2019-10-16 13:45:00,52.75,52.75,52.65,52.74,23788.0,50.7708,50.7708,50.6746,50.7612,23788.0
2019-10-16 13:50:00,52.7,52.71,52.66,52.67,7811.0,50.7227,50.7323,50.6842,50.6938,7811.0
2019-10-16 13:55:00,52.64,52.65,52.59,52.63,22885.0,50.6649,50.6746,50.6168,50.6553,22885.0
2019-10-16 14:00:00,52.64,52.67,52.58,52.64,41012.0,50.6649,50.6938,50.6072,50.6649,41012.0
2019-10-16 14:05:00,52.64,52.68,52.63,52.66,8976.0,50.6649,50.7034,50.6553,50.6842,8976.0
2019-10-16 14:10:00,52.67,52.74,52.66,52.73,15481.0,50.6938,50.7612,50.6842,50.7516,15481.0
2019-10-16 14:15:00,52.75,52.76,52.72,52.74,19086.0,50.7708,50.7804,50.7419,50.7612,19086.0
2019-10-16 14:20:00,52.74,52.76,52.72,52.72,28289.0,50.7612,50.7804,50.7419,50.7419,28289.0
2019-10-16 14:25:00,52.74,52.75,52.72,52.72,12570.0,50.7612,50.7708,50.7419,50.7419,12570.0
2019-10-16 14:30:00,52.73,52.87,52.73,52.87,20052.0,50.7516,50.8863,50.7516,50.8863,20052.0
2019-10-16 14:35:00,52.86,52.92,52.86,52.92,95840.0,50.8767,50.9344,50.8767,50.9344,95840.0
2019-10-16 14:40:00,52.92,52.94,52.91,52.91,10528.0,50.9344,50.9537,50.9248,50.9248,10528.0
2019-10-16 14:45:00,52.91,52.93,52.89,52.9,12956.0,50.9248,50.9441,50.9056,50.9152,12956.0
2019-10-16 14:50:00,52.91,52.94,52.89,52.92,17096.0,50.9248,50.9537,50.9056,50.9344,17096.0
2019-10-16 14:55:00,52.9,52.91,52.86,52.86,13002.0,50.9152,50.9248,50.8767,50.8767,13002.0
2019-10-16 15:00:00,52.88,52.88,52.83,52.84,10080.0,50.8959,50.8959,50.8478,50.8574,10080.0
2019-10-16 15:05:00,52.82,52.85,52.8,52.82,11765.0,50.8382,50.8671,50.8189,50.8382,11765.0
2019-10-16 15:10:00,52.8,52.81,52.71,52.75,28042.0,50.8189,50.8286,50.7323,50.7708,28042.0
2019-10-16 15:15:00,52.71,52.76,52.64,52.72,25007.0,50.7323,50.7804,50.6649,50.7419,25007.0
2019-10-16 15:20:00,52.7,52.74,52.69,52.72,9506.0,50.7227,50.7612,50.7131,50.7419,9506.0
2019-10-16 15:25:00,52.72,52.74,52.71,52.73,13138.0,50.7419,50.7612,50.7323,50.7516,13138.0
2019-10-16 15:30:00,52.75,52.81,52.75,52.78,26716.0,50.7708,50.8286,50.7708,50.7997,26716.0
2019-10-16 15:35:00,52.78,52.84,52.76,52.82,20496.0,50.7997,50.8574,50.7804,50.8382,20496.0
2019-10-16 15:40:00,52.81,52.83,52.69,52.7,24915.0,50.8286,50.8478,50.7131,50.7227,24915.0
2019-10-16 15:45:00,52.68,52.79,52.68,52.75,20459.0,50.7034,50.8093,50.7034,50.7708,20459.0
2019-10-16 15:50:00,52.75,52.85,52.73,52.84,28349.0,50.7708,50.8671,50.7516,50.8574,28349.0
2019-10-16 15:55:00,52.84,52.85,52.71,52.82,112227.0,50.8574,50.8671,50.7323,50.8382,112227.0
2019-10-17 09:30:00,53.45,53.56,53.43,53.46,189304.0,51.4445,51.5504,51.4253,51.4542,189304.0
2019-10-17 09:35:00,53.46,53.52,53.33,53.4,66784.0,51.4542,51.5119,51.329,51.3964,66784.0
2019-10-17 09:40:00,53.39,53.52,53.37,53.52,67655.0,51.3868,51.5119,51.3675,51.5119,67655.0
2019-10-17 09:45:00,53.54,53.66,53.52,53.65,106047.0,51.5312,51.6467,51.5119,51.637,106047.0
2019-10-17 09:50:00,53.66,53.72,53.64,53.67,35705.0,51.6467,51.7044,51.6274,51.6563,35705.0
2019-10-17 09:55:00,53.68,53.71,53.61,53.66,34870.0,51.6659,51.6948,51.5985,51.6467,34870.0
2019-10-17 10:00:00,53.66,53.67,53.53,53.57,150248.0,51.6467,51.6563,51.5215,51.56,150248.0
2019-10-17 10:05:00,53.56,53.68,53.55,53.56,30667.0,51.5504,51.6659,51.5408,51.5504,30667.0
2019-10-17 10:10:00,53.59,53.65,53.54,53.64,38714.0,51.5793,51.637,51.5312,51.6274,38714.0
2019-10-17 10:15:00,53.65,53.74,53.62,53.66,57728.0,51.637,51.7237,51.6082,51.6467,57728.0
2019-10-17 10:20:00,53.63,53.72,53.6,53.66,22969.0,51.6178,51.7044,51.5889,51.6467,22969.0
2019-10-17 10:25:00,53.67,53.69,53.47,53.58,81935.0,51.6563,51.6755,51.4638,51.5697,81935.0
2019-10-17 10:30:00,53.58,53.59,53.5,53.5,46025.0,51.5697,51.5793,51.4927,51.4927,46025.0
2019-10-17 10:35:00,53.48,53.48,53.37,53.45,52228.0,51.4734,51.4734,51.3675,51.4445,52228.0
2019-10-17 10:40:00,53.44,53.47,53.41,53.45,89979.0,51.4349,51.4638,51.406,51.4445,89979.0
2019-10-17 10:45:00,53.46,53.49,53.2,53.23,63304.0,51.4542,51.483,51.2039,51.2328,63304.0
2019-10-17 10:50:00,53.23,53.3,53.18,53.2,31969.0,51.2328,51.3002,51.1847,51.2039,31969.0
2019-10-17 10:55:00,53.19,53.34,53.18,53.23,168031.0,51.1943,51.3387,51.1847,51.2328,168031.0
2019-10-17 11:00:00,53.17,53.19,52.94,53.09,183423.0,51.1751,51.1943,50.9537,51.0981,183423.0
2019-10-17 11:05:00,53.08,53.27,53.08,53.19,99573.0,51.0884,51.2713,51.0884,51.1943,99573.0
2019-10-17 11:10:00,53.2,53.38,53.18,53.35,38732.0,51.2039,51.3772,51.1847,51.3483,38732.0
2019-10-17 11:15:00,53.36,53.36,53.3,53.33,12855.0,51.3579,51.3579,51.3002,51.329,12855.0
2019-10-17 11:20:00,53.33,53.34,53.26,53.26,38549.0,51.329,51.3387,51.2617,51.2617,38549.0
2019-10-17 11:25:00,53.27,53.3,53.24,53.25,16430.0,51.2713,51.3002,51.2424,51.252,16430.0
2019-10-17 11:30:00,53.26,53.27,53.06,53.09,36834.0,51.2617,51.2713,51.0692,51.0981,36834.0
2019-10-17 11:35:00,53.11,53.21,53.05,53.19,19768.0,51.1173,51.2136,51.0596,51.1943,19768.0
2019-10-17 11:40:00,53.18,53.21,53.09,53.15,45180.0,51.1847,51.2136,51.0981,51.1558,45180.0
2019-10-17 11:45:00,53.16,53.17,53.09,53.12,14870.0,51.1654,51.1751,51.0981,51.1269,14870.0
2019-10-17 11:50:00,53.14,53.14,52.89,53.01,72020.0,51.1462,51.1462,50.9056,51.0211,72020.0
2019-10-17 11:55:00,53.03,53.05,52.99,53.03,22496.0,51.0403,51.0596,51.0018,51.0403,22496.0
2019-10-17 12:00:00,53.04,53.04,52.84,52.92,31512.0,51.0499,51.0499,50.8574,50.9344,31512.0
2019-10-17 12:05:00,52.91,53.0,52.91,53.0,16590.0,50.9248,51.0114,50.9248,51.0114,16590.0
2019-10-17 12:10:00,52.98,53.01,52.91,52.99,10243.0,50.9922,51.0211,50.9248,51.0018,10243.0
2019-10-17 12:15:00,52.98,53.01,52.91,52.96,12968.0,50.9922,51.0211,50.9248,50.9729,12968.0
2019-10-17 12:20:00,52.99,52.99,52.94,52.98,12461.0,51.0018,51.0018,50.9537,50.9922,12461.0
2019-10-17 12:25:00,53.01,53.1,53.01,53.04,40031.0,51.0211,51.1077,51.0211,51.0499,40031.0
2019-10-17 12:30:00,53.05,53.17,53.04,53.17,21055.0,51.0596,51.1751,51.0499,51.1751,21055.0
2019-10-17 12:35:00,53.17,53.17,53.11,53.13,18791.0,51.1751,51.1751,51.1173,51.1366,18791.0
2019-10-17 12:40:00,53.13,53.16,53.12,53.14,13353.0,51.1366,51.1654,51.1269,51.1462,13353.0
2019-10-17 12:45:00,53.15,53.17,53.12,53.14,10033.0,51.1558,51.1751,51.1269,51.1462,10033.0
2019-10-17 12:50:00,53.14,53.19,53.13,53.18,12795.0,51.1462,51.1943,51.1366,51.1847,12795.0
2019-10-17 12:55:00,53.19,53.24,53.17,53.24,11248.0,51.1943,51.2424,51.1751,51.2424,11248.0
2019-10-17 13:00:00,53.23,53.25,53.22,53.24,20614.0,51.2328,51.252,51.2232,51.2424,20614.0
2019-10-17 13:05:00,53.22,53.22,53.15,53.16,10250.0,51.2232,51.2232,51.1558,51.1654,10250.0
2019-10-17 13:10:00,53.17,53.18,53.14,53.16,14625.0,51.1751,51.1847,51.1462,51.1654,14625.0
2019-10-17 13:15:00,53.15,53.3,53.11,53.25,48910.0,51.1558,51.3002,51.1173,51.252,48910.0
2019-10-17 13:20:00,53.24,53.25,53.2,53.21,13382.0,51.2424,51.252,51.2039,51.2136,13382.0
2019-10-17 13:25:00,53.2,53.22,53.18,53.19,12121.0,51.2039,51.2232,51.1847,51.1943,12121.0
2019-10-17 13:30:00,53.22,53.28,53.22,53.25,11887.0,51.2232,51.2809,51.2232,51.252,11887.0
2019-10-17 13:35:00,53.26,53.3,53.25,53.27,16497.0,51.2617,51.3002,51.252,51.2713,16497.0
2019-10-17 13:40:00,53.29,53.29,53.21,53.27,10389.0,51.2905,51.2905,51.2136,51.2713,10389.0
2019-10-17 13:45:00,53.27,53.34,53.27,53.32,13793.0,51.2713,51.3387,51.2713,51.3194,13793.0
2019-10-17 13:50:00,53.33,53.35,53.31,53.35,15455.0,51.329,51.3483,51.3098,51.3483,15455.0
2019-10-17 13:55:00,53.34,53.34,53.26,53.29,17944.0,51.3387,51.3387,51.2617,51.2905,17944.0
2019-10-17 14:00:00,53.29,53.32,53.09,53.12,42990.0,51.2905,51.3194,51.0981,51.1269,42990.0
2019-10-17 14:05:00,53.09,53.19,53.09,53.18,14356.0,51.0981,51.1943,51.0981,51.1847,14356.0
2019-10-17 14:10:00,53.17,53.19,53.11,53.12,15366.0,51.1751,51.1943,51.1173,51.1269,15366.0
2019-10-17 14:15:00,53.15,53.2,53.11,53.19,9294.0,51.1558,51.2039,51.1173,51.1943,9294.0
2019-10-17 14:20:00,53.17,53.21,53.17,53.21,10274.0,51.1751,51.2136,51.1751,51.2136,10274.0
2019-10-17 14:25:00,53.21,53.29,53.2,53.27,36395.0,51.2136,51.2905,51.2039,51.2713,36395.0
2019-10-17 14:30:00,53.27,53.27,53.17,53.22,31224.0,51.2713,51.2713,51.1751,51.2232,31224.0
2019-10-17 14:35:00,53.24,53.3,53.22,53.27,22040.0,51.2424,51.3002,51.2232,51.2713,22040.0
2019-10-17 14:40:00,53.25,53.31,53.24,53.28,15488.0,51.252,51.3098,51.2424,51.2809,15488.0
2019-10-17 14:45:00,53.28,53.34,53.27,53.34,8056.0,51.2809,51.3387,51.2713,51.3387,8056.0
2019-10-17 14:50:00,53.35,53.43,53.31,53.4,69002.0,51.3483,51.4253,51.3098,51.3964,69002.0
2019-10-17 14:55:00,53.4,53.4,53.37,53.38,23280.0,51.3964,51.3964,51.3675,51.3772,23280.0
2019-10-17 15:00:00,53.39,53.43,53.38,53.39,35440.0,51.3868,51.4253,51.3772,51.3868,35440.0
2019-10-17 15:05:00,53.39,53.4,53.32,53.34,16237.0,51.3868,51.3964,51.3194,51.3387,16237.0
2019-10-17 15:10:00,53.31,53.39,53.3,53.39,42315.0,51.3098,51.3868,51.3002,51.3868,42315.0
2019-10-17 15:15:00,53.39,53.4,53.28,53.3,22868.0,51.3868,51.3964,51.2809,51.3002,22868.0
2019-10-17 15:20:00,53.3,53.31,53.26,53.31,27983.0,51.3002,51.3098,51.2617,51.3098,27983.0
2019-10-17 15:25:00,53.3,53.35,53.27,53.32,12381.0,51.3002,51.3483,51.2713,51.3194,12381.0
2019-10-17 15:30:00,53.33,53.41,53.31,53.32,21038.0,51.329,51.406,51.3098,51.3194,21038.0
2019-10-17 15:35:00,53.31,53.31,53.27,53.28,13416.0,51.3098,51.3098,51.2713,51.2809,13416.0
2019-10-17 15:40:00,53.29,53.3,53.22,53.28,9118.0,51.2905,51.3002,51.2232,51.2809,9118.0
2019-10-17 15:45:00,53.28,53.32,53.18,53.19,44575.0,51.2809,51.3194,51.1847,51.1943,44575.0
2019-10-17 15:50:00,53.16,53.3,53.13,53.27,38882.0,51.1654,51.3002,51.1366,51.2713,38882.0
2019-10-17 15:55:00,53.25,53.25,53.12,53.22,56687.0,51.252,51.252,51.1269,51.2232,56687.0
2019-10-18 09:30:00,52.93,53.16,52.9,53.14,78128.0,50.9441,51.1654,50.9152,51.1462,78128.0
2019-10-18 09:35:00,53.14,53.18,53.04,53.17,46137.0,51.1462,51.1847,51.0499,51.1751,46137.0
2019-10-18 09:40:00,53.17,53.18,53.06,53.15,31165.0,51.1751,51.1847,51.0692,51.1558,31165.0
2019-10-18 09:45:00,53.11,53.27,53.05,53.23,32645.0,51.1173,51.2713,51.0596,51.2328,32645.0
2019-10-18 09:50:00,53.2,53.23,53.16,53.17,18605.0,51.2039,51.2328,51.1654,51.1751,18605.0
2019-10-18 09:55:00,53.18,53.23,53.12,53.23,36446.0,51.1847,51.2328,51.1269,51.2328,36446.0
2019-10-18 10:00:00,53.22,53.22,52.97,53.0,54198.0,51.2232,51.2232,50.9826,51.0114,54198.0
2019-10-18 10:05:00,53.0,53.05,52.94,53.04,27607.0,51.0114,51.0596,50.9537,51.0499,27607.0
2019-10-18 10:10:00,53.03,53.1,52.98,52.98,16131.0,51.0403,51.1077,50.9922,50.9922,16131.0
2019-10-18 10:15:00,52.95,53.03,52.87,53.03,25634.0,50.9633,51.0403,50.8863,51.0403,25634.0
2019-10-18 10:20:00,53.0,53.02,52.95,53.0,17894.0,51.0114,51.0307,50.9633,51.0114,17894.0
2019-10-18 10:25:00,53.0,53.07,52.85,52.95,37194.0,51.0114,51.0788,50.8671,50.9633,37194.0
2019-10-18 10:30:00,52.9,52.94,52.74,52.75,41775.0,50.9152,50.9537,50.7612,50.7708,41775.0
2019-10-18 10:35:00,52.72,52.85,52.69,52.85,47524.0,50.7419,50.8671,50.7131,50.8671,47524.0
2019-10-18 10:40:00,52.83,52.83,52.59,52.66,39935.0,50.8478,50.8478,50.6168,50.6842,39935.0
2019-10-18 10:45:00,52.65,52.72,52.61,52.72,20760.0,50.6746,50.7419,50.6361,50.7419,20760.0
2019-10-18 10:50:00,52.73,52.86,52.73,52.82,28674.0,50.7516,50.8767,50.7516,50.8382,28674.0
2019-10-18 10:55:00,52.82,52.86,52.8,52.86,15028.0,50.8382,50.8767,50.8189,50.8767,15028.0
2019-10-18 11:00:00,52.86,52.93,52.81,52.91,90855.0,50.8767,50.9441,50.8286,50.9248,90855.0
2019-10-18 11:05:00,52.89,52.92,52.77,52.82,27633.0,50.9056,50.9344,50.7901,50.8382,27633.0
2019-10-18 11:10:00,52.79,53.02,52.78,52.98,35838.0,50.8093,51.0307,50.7997,50.9922,35838.0
2019-10-18 11:15:00,53.0,53.01,52.96,52.97,14893.0,51.0114,51.0211,50.9729,50.9826,14893.0
2019-10-18 11:20:00,52.96,53.0,52.95,53.0,20649.0,50.9729,51.0114,50.9633,51.0114,20649.0
2019-10-18 11:25:00,52.99,52.99,52.92,52.94,10477.0,51.0018,51.0018,50.9344,50.9537,10477.0
2019-10-18 11:30:00,52.94,53.01,52.8,52.81,38618.0,50.9537,51.0211,50.8189,50.8286,38618.0
2019-10-18 11:35:00,52.84,52.94,52.78,52.94,12424.0,50.8574,50.9537,50.7997,50.9537,12424.0
2019-10-18 11:40:00,52.94,52.96,52.75,52.79,22707.0,50.9537,50.9729,50.7708,50.8093,22707.0
2019-10-18 11:45:00,52.82,52.82,52.72,52.75,15636.0,50.8382,50.8382,50.7419,50.7708,15636.0
2019-10-18 11:50:00,52.74,52.74,52.6,52.63,39932.0,50.7612,50.7612,50.6264,50.6553,39932.0
2019-10-18 11:55:00,52.63,52.67,52.5,52.51,65292.0,50.6553,50.6938,50.5302,50.5398,65292.0
2019-10-18 12:00:00,52.5,52.58,52.44,52.54,42677.0,50.5302,50.6072,50.4724,50.5687,42677.0
2019-10-18 12:05:00,52.55,52.62,52.5,52.53,19278.0,50.5783,50.6457,50.5302,50.5591,19278.0
2019-10-18 12:10:00,52.52,52.56,52.5,52.52,9266.0,50.5494,50.5879,50.5302,50.5494,9266.0
2019-10-18 12:15:00,52.49,52.51,52.19,52.21,91732.0,50.5206,50.5398,50.2318,50.2511,91732.0
2019-10-18 12:20:00,52.2,52.21,51.98,52.17,124774.0,50.2414,50.2511,50.0297,50.2126,124774.0
2019-10-18 12:25:00,52.16,52.27,52.13,52.17,61041.0,50.2029,50.3088,50.1741,50.2126,61041.0
2019-10-18 12:30:00,52.18,52.29,52.12,52.28,38050.0,50.2222,50.3281,50.1644,50.3184,38050.0
2019-10-18 12:35:00,52.28,52.33,52.26,52.26,33306.0,50.3184,50.3666,50.2992,50.2992,33306.0
2019-10-18 12:40:00,52.27,52.36,52.25,52.35,20521.0,50.3088,50.3954,50.2896,50.3858,20521.0
2019-10-18 12:45:00,52.37,52.4,52.3,52.37,44596.0,50.4051,50.4339,50.3377,50.4051,44596.0
2019-10-18 12:50:00,52.39,52.44,52.36,52.44,14588.0,50.4243,50.4724,50.3954,50.4724,14588.0
2019-10-18 12:55:00,52.45,52.47,52.41,52.44,7810.0,50.4821,50.5013,50.4436,50.4724,7810.0
2019-10-18 13:00:00,52.44,52.53,52.44,52.51,21470.0,50.4724,50.5591,50.4724,50.5398,21470.0
2019-10-18 13:05:00,52.51,52.61,52.5,52.61,11544.0,50.5398,50.6361,50.5302,50.6361,11544.0
2019-10-18 13:10:00,52.61,52.62,52.55,52.6,13981.0,50.6361,50.6457,50.5783,50.6264,13981.0
2019-10-18 13:15:00,52.6,52.73,52.59,52.7,34672.0,50.6264,50.7516,50.6168,50.7227,34672.0
2019-10-18 13:20:00,52.7,52.74,52.66,52.7,9400.0,50.7227,50.7612,50.6842,50.7227,9400.0
2019-10-18 13:25:00,52.72,52.73,52.64,52.65,22856.0,50.7419,50.7516,50.6649,50.6746,22856.0
2019-10-18 13:30:00,52.65,52.7,52.64,52.65,11422.0,50.6746,50.7227,50.6649,50.6746,11422.0
2019-10-18 13:35:00,52.66,52.67,52.63,52.65,15600.0,50.6842,50.6938,50.6553,50.6746,15600.0
2019-10-18 13:40:00,52.64,52.75,52.62,52.74,13621.0,50.6649,50.7708,50.6457,50.7612,13621.0
2019-10-18 13:45:00,52.74,52.85,52.74,52.83,45288.0,50.7612,50.8671,50.7612,50.8478,45288.0
2019-10-18 13:50:00,52.84,52.86,52.76,52.78,60388.0,50.8574,50.8767,50.7804,50.7997,60388.0
2019-10-18 13:55:00,52.77,52.82,52.76,52.82,10415.0,50.7901,50.8382,50.7804,50.8382,10415.0
2019-10-18 14:00:00,52.83,52.88,52.71,52.73,30164.0,50.8478,50.8959,50.7323,50.7516,30164.0
2019-10-18 14:05:00,52.71,52.82,52.7,52.73,17900.0,50.7323,50.8382,50.7227,50.7516,17900.0
2019-10-18 14:10:00,52.73,52.79,52.7,52.76,10700.0,50.7516,50.8093,50.7227,50.7804,10700.0
2019-10-18 14:15:00,52.72,52.82,52.72,52.82,24215.0,50.7419,50.8382,50.7419,50.8382,24215.0
2019-10-18 14:20:00,52.82,52.91,52.81,52.84,27475.0,50.8382,50.9248,50.8286,50.8574,27475.0
2019-10-18 14:25:00,52.84,52.9,52.8,52.89,19904.0,50.8574,50.9152,50.8189,50.9056,19904.0
2019-10-18 14:30:00,52.88,52.89,52.82,52.85,20633.0,50.8959,50.9056,50.8382,50.8671,20633.0
2019-10-18 14:35:00,52.85,52.85,52.76,52.76,17991.0,50.8671,50.8671,50.7804,50.7804,17991.0
2019-10-18 14:40:00,52.74,52.8,52.74,52.77,8981.0,50.7612,50.8189,50.7612,50.7901,8981.0
2019-10-18 14:45:00,52.78,52.78,52.72,52.74,16424.0,50.7997,50.7997,50.7419,50.7612,16424.0
2019-10-18 14:50:00,52.73,52.84,52.73,52.8,14031.0,50.7516,50.8574,50.7516,50.8189,14031.0
2019-10-18 14:55:00,52.8,52.86,52.79,52.85,27383.0,50.8189,50.8767,50.8093,50.8671,27383.0
2019-10-18 15:00:00,52.86,52.93,52.86,52.91,20464.0,50.8767,50.9441,50.8767,50.9248,20464.0
2019-10-18 15:05:00,52.93,52.95,52.86,52.9,34696.0,50.9441,50.9633,50.8767,50.9152,34696.0
2019-10-18 15:10:00,52.91,53.03,52.89,53.02,39889.0,50.9248,51.0403,50.9056,51.0307,39889.0
2019-10-18 15:15:00,53.0,53.0,52.94,52.95,41970.0,51.0114,51.0114,50.9537,50.9633,41970.0
2019-10-18 15:20:00,52.95,53.0,52.89,52.89,37531.0,50.9633,51.0114,50.9056,50.9056,37531.0
2019-10-18 15:25:00,52.89,52.93,52.85,52.85,55598.0,50.9056,50.9441,50.8671,50.8671,55598.0
2019-10-18 15:30:00,52.85,52.93,52.84,52.91,42206.0,50.8671,50.9441,50.8574,50.9248,42206.0
2019-10-18 15:35:00,52.9,52.94,52.85,52.88,39554.0,50.9152,50.9537,50.8671,50.8959,39554.0
2019-10-18 15:40:00,52.87,52.88,52.79,52.82,17264.0,50.8863,50.8959,50.8093,50.8382,17264.0
2019-10-18 15:45:00,52.82,52.82,52.75,52.78,29039.0,50.8382,50.8382,50.7708,50.7997,29039.0
2019-10-18 15:50:00,52.79,52.88,52.76,52.84,56934.0,50.8093,50.8959,50.7804,50.8574,56934.0
2019-10-18 15:55:00,52.84,52.84,52.52,52.52,87152.0,50.8574,50.8574,50.5494,50.5494,87152.0
2019-10-21 09:30:00,53.32,53.35,53.22,53.23,97986.0,51.3194,51.3483,51.2232,51.2328,97986.0
2019-10-21 09:35:00,53.23,53.49,53.23,53.34,120161.0,51.2328,51.483,51.2328,51.3387,120161.0
2019-10-21 09:40:00,53.34,53.42,53.26,53.3,34154.0,51.3387,51.4157,51.2617,51.3002,34154.0
2019-10-21 09:45:00,53.33,53.36,53.15,53.16,67608.0,51.329,51.3579,51.1558,51.1654,67608.0
2019-10-21 09:50:00,53.16,53.28,53.16,53.24,68481.0,51.1654,51.2809,51.1654,51.2424,68481.0
2019-10-21 09:55:00,53.23,53.28,53.08,53.14,27749.0,51.2328,51.2809,51.0884,51.1462,27749.0
2019-10-21 10:00:00,53.16,53.24,53.11,53.13,36948.0,51.1654,51.2424,51.1173,51.1366,36948.0
2019-10-21 10:05:00,53.13,53.17,53.03,53.14,25007.0,51.1366,51.1751,51.0403,51.1462,25007.0
2019-10-21 10:10:00,53.1,53.21,53.08,53.17,19113.0,51.1077,51.2136,51.0884,51.1751,19113.0
2019-10-21 10:15:00,53.18,53.2,53.11,53.2,18147.0,51.1847,51.2039,51.1173,51.2039,18147.0
2019-10-21 10:20:00,53.18,53.27,53.16,53.21,48850.0,51.1847,51.2713,51.1654,51.2136,48850.0
2019-10-21 10:25:00,53.22,53.29,53.21,53.27,25021.0,51.2232,51.2905,51.2136,51.2713,25021.0
2019-10-21 10:30:00,53.29,53.29,53.21,53.25,21068.0,51.2905,51.2905,51.2136,51.252,21068.0
2019-10-21 10:35:00,53.24,53.32,53.16,53.32,25821.0,51.2424,51.3194,51.1654,51.3194,25821.0
2019-10-21 10:40:00,53.33,53.37,53.3,53.3,16074.0,51.329,51.3675,51.3002,51.3002,16074.0
2019-10-21 10:45:00,53.29,53.33,53.2,53.23,22761.0,51.2905,51.329,51.2039,51.2328,22761.0
2019-10-21 10:50:00,53.26,53.26,53.19,53.26,10568.0,51.2617,51.2617,51.1943,51.2617,10568.0
2019-10-21 10:55:00,53.29,53.36,53.27,53.33,19158.0,51.2905,51.3579,51.2713,51.329,19158.0
2019-10-21 11:00:00,53.36,53.4,53.32,53.4,14468.0,51.3579,51.3964,51.3194,51.3964,14468.0
2019-10-21 11:05:00,53.41,53.43,53.34,53.37,11061.0,51.406,51.4253,51.3387,51.3675,11061.0
2019-10-21 11:10:00,53.38,53.45,53.38,53.42,10681.0,51.3772,51.4445,51.3772,51.4157,10681.0
2019-10-21 11:15:00,53.42,53.44,53.35,53.35,6866.0,51.4157,51.4349,51.3483,51.3483,6866.0
2019-10-21 11:20:00,53.32,53.39,53.31,53.36,51443.0,51.3194,51.3868,51.3098,51.3579,51443.0
2019-10-21 11:25:00,53.36,53.45,53.36,53.44,26724.0,51.3579,51.4445,51.3579,51.4349,26724.0
2019-10-21 11:30:00,53.46,53.46,53.4,53.41,13436.0,51.4542,51.4542,51.3964,51.406,13436.0
2019-10-21 11:35:00,53.43,53.43,53.29,53.37,32707.0,51.4253,51.4253,51.2905,51.3675,32707.0
2019-10-21 11:40:00,53.38,53.42,53.37,53.41,6436.0,51.3772,51.4157,51.3675,51.406,6436.0
2019-10-21 11:45:00,53.4,53.43,53.37,53.42,12953.0,51.3964,51.4253,51.3675,51.4157,12953.0
2019-10-21 11:50:00,53.41,53.43,53.37,53.43,11732.0,51.406,51.4253,51.3675,51.4253,11732.0
2019-10-21 11:55:00,53.43,53.44,53.36,53.38,10083.0,51.4253,51.4349,51.3579,51.3772,10083.0
2019-10-21 12:00:00,53.34,53.34,53.26,53.29,19389.0,51.3387,51.3387,51.2617,51.2905,19389.0
2019-10-21 12:05:00,53.29,53.36,53.29,53.34,14124.0,51.2905,51.3579,51.2905,51.3387,14124.0
2019-10-21 12:10:00,53.35,53.4,53.34,53.37,29878.0,51.3483,51.3964,51.3387,51.3675,29878.0
2019-10-21 12:15:00,53.39,53.39,53.33,53.33,5800.0,51.3868,51.3868,51.329,51.329,5800.0
2019-10-21 12:20:00,53.33,53.42,53.32,53.42,42527.0,51.329,51.4157,51.3194,51.4157,42527.0
2019-10-21 12:25:00,53.41,53.46,53.4,53.45,24344.0,51.406,51.4542,51.3964,51.4445,24344.0
2019-10-21 12:30:00,53.46,53.5,53.45,53.48,53890.0,51.4542,51.4927,51.4445,51.4734,53890.0
2019-10-21 12:35:00,53.48,53.5,53.44,53.49,23037.0,51.4734,51.4927,51.4349,51.483,23037.0
2019-10-21 12:40:00,53.46,53.51,53.45,53.48,25418.0,51.4542,51.5023,51.4445,51.4734,25418.0
2019-10-21 12:45:00,53.48,53.48,53.46,53.48,6900.0,51.4734,51.4734,51.4542,51.4734,6900.0
2019-10-21 12:50:00,53.48,53.55,53.48,53.52,35494.0,51.4734,51.5408,51.4734,51.5119,35494.0
2019-10-21 12:55:00,53.52,53.53,53.47,53.49,6550.0,51.5119,51.5215,51.4638,51.483,6550.0
2019-10-21 13:00:00,53.48,53.51,53.48,53.51,4040.0,51.4734,51.5023,51.4734,51.5023,4040.0
2019-10-21 13:05:00,53.5,53.51,53.43,53.45,3739.0,51.4927,51.5023,51.4253,51.4445,3739.0
2019-10-21 13:10:00,53.45,53.48,53.43,53.48,5704.0,51.4445,51.4734,51.4253,51.4734,5704.0
2019-10-21 13:15:00,53.47,53.48,53.43,53.45,4414.0,51.4638,51.4734,51.4253,51.4445,4414.0
2019-10-21 13:20:00,53.44,53.45,53.41,53.45,6475.0,51.4349,51.4445,51.406,51.4445,6475.0
2019-10-21 13:25:00,53.45,53.46,53.4,53.45,9006.0,51.4445,51.4542,51.3964,51.4445,9006.0
2019-10-21 13:30:00,53.44,53.46,53.43,53.46,8834.0,51.4349,51.4542,51.4253,51.4542,8834.0
2019-10-21 13:35:00,53.46,53.46,53.41,53.42,5426.0,51.4542,51.4542,51.406,51.4157,5426.0
2019-10-21 13:40:00,53.42,53.42,53.39,53.42,12222.0,51.4157,51.4157,51.3868,51.4157,12222.0
2019-10-21 13:45:00,53.42,53.43,53.36,53.38,7730.0,51.4157,51.4253,51.3579,51.3772,7730.0
2019-10-21 13:50:00,53.39,53.39,53.36,53.38,13527.0,51.3868,51.3868,51.3579,51.3772,13527.0
2019-10-21 13:55:00,53.38,53.42,53.38,53.42,8528.0,51.3772,51.4157,51.3772,51.4157,8528.0
2019-10-21 14:00:00,53.41,53.5,53.4,53.5,28389.0,51.406,51.4927,51.3964,51.4927,28389.0
2019-10-21 14:05:00,53.5,53.6,53.5,53.59,24293.0,51.4927,51.5889,51.4927,51.5793,24293.0
2019-10-21 14:10:00,53.6,53.62,53.54,53.55,10116.0,51.5889,51.6082,51.5312,51.5408,10116.0
2019-10-21 14:15:00,53.55,53.56,53.52,53.52,6896.0,51.5408,51.5504,51.5119,51.5119,6896.0
2019-10-21 14:20:00,53.52,53.54,53.47,53.48,22526.0,51.5119,51.5312,51.4638,51.4734,22526.0
2019-10-21 14:25:00,53.49,53.52,53.48,53.49,9975.0,51.483,51.5119,51.4734,51.483,9975.0
2019-10-21 14:30:00,53.49,53.55,53.49,53.5,16801.0,51.483,51.5408,51.483,51.4927,16801.0
2019-10-21 14:35:00,53.49,53.55,53.49,53.55,15527.0,51.483,51.5408,51.483,51.5408,15527.0
2019-10-21 14:40:00,53.55,53.56,53.51,53.53,6980.0,51.5408,51.5504,51.5023,51.5215,6980.0
2019-10-21 14:45:00,53.53,53.55,53.52,53.53,11682.0,51.5215,51.5408,51.5119,51.5215,11682.0
2019-10-21 14:50:00,53.53,53.55,53.48,53.54,8337.0,51.5215,51.5408,51.4734,51.5312,8337.0
2019-10-21 14:55:00,53.54,53.56,53.52,53.54,12483.0,51.5312,51.5504,51.5119,51.5312,12483.0
2019-10-21 15:00:00,53.56,53.61,53.51,53.59,17426.0,51.5504,51.5985,51.5023,51.5793,17426.0
2019-10-21 15:05:00,53.57,53.57,53.52,53.53,15893.0,51.56,51.56,51.5119,51.5215,15893.0
2019-10-21 15:10:00,53.52,53.58,53.51,53.57,16406.0,51.5119,51.5697,51.5023,51.56,16406.0
2019-10-21 15:15:00,53.57,53.58,53.54,53.55,12097.0,51.56,51.5697,51.5312,51.5408,12097.0
2019-10-21 15:20:00,53.55,53.55,53.49,53.5,28212.0,51.5408,51.5408,51.483,51.4927,28212.0
2019-10-21 15:25:00,53.52,53.58,53.51,53.57,17485.0,51.5119,51.5697,51.5023,51.56,17485.0
2019-10-21 15:30:00,53.55,53.59,53.54,53.54,23100.0,51.5408,51.5793,51.5312,51.5312,23100.0
2019-10-21 15:35:00,53.55,53.57,53.52,53.54,17917.0,51.5408,51.56,51.5119,51.5312,17917.0
2019-10-21 15:40:00,53.54,53.62,53.54,53.59,29739.0,51.5312,51.6082,51.5312,51.5793,29739.0
2019-10-21 15:45:00,53.59,53.65,53.56,53.61,19535.0,51.5793,51.637,51.5504,51.5985,19535.0
2019-10-21 15:50:00,53.64,53.66,53.58,53.63,60724.0,51.6274,51.6467,51.5697,51.6178,60724.0
2019-10-21 15:55:00,53.64,53.68,53.57,53.62,83082.0,51.6274,51.6659,51.56,51.6082,83082.0
2019-10-22 09:30:00,53.93,53.99,53.85,53.95,106435.0,51.9065,51.9643,51.8295,51.9258,106435.0
2019-10-22 09:35:00,53.95,53.96,53.75,53.79,64683.0,51.9258,51.9354,51.7333,51.7718,64683.0
2019-10-22 09:40:00,53.78,53.94,53.76,53.94,77928.0,51.7622,51.9162,51.7429,51.9162,77928.0
2019-10-22 09:45:00,53.94,53.99,53.79,53.84,55688.0,51.9162,51.9643,51.7718,51.8199,55688.0
2019-10-22 09:50:00,53.8,53.86,53.79,53.85,38616.0,51.7814,51.8392,51.7718,51.8295,38616.0
2019-10-22 09:55:00,53.85,53.94,53.85,53.92,41549.0,51.8295,51.9162,51.8295,51.8969,41549.0
2019-10-22 10:00:00,53.93,54.0,53.83,53.88,86562.0,51.9065,51.9739,51.8103,51.8584,86562.0
2019-10-22 10:05:00,53.87,53.96,53.83,53.88,209826.0,51.8488,51.9354,51.8103,51.8584,209826.0
2019-10-22 10:10:00,53.88,53.89,53.77,53.79,46283.0,51.8584,51.868,51.7525,51.7718,46283.0
2019-10-22 10:15:00,53.79,53.81,53.7,53.78,80159.0,51.7718,51.791,51.6852,51.7622,80159.0
2019-10-22 10:20:00,53.77,53.83,53.76,53.82,27528.0,51.7525,51.8103,51.7429,51.8007,27528.0
2019-10-22 10:25:00,53.83,53.89,53.79,53.84,36930.0,51.8103,51.868,51.7718,51.8199,36930.0
2019-10-22 10:30:00,53.85,53.96,53.8,53.82,80706.0,51.8295,51.9354,51.7814,51.8007,80706.0
2019-10-22 10:35:00,53.82,53.91,53.79,53.91,28526.0,51.8007,51.8873,51.7718,51.8873,28526.0
2019-10-22 10:40:00,53.92,53.97,53.91,53.93,32817.0,51.8969,51.945,51.8873,51.9065,32817.0
2019-10-22 10:45:00,53.92,53.96,53.88,53.94,31265.0,51.8969,51.9354,51.8584,51.9162,31265.0
2019-10-22 10:50:00,53.96,54.0,53.94,53.95,27597.0,51.9354,51.9739,51.9162,51.9258,27597.0
2019-10-22 10:55:00,53.97,54.04,53.92,53.97,65319.0,51.945,52.0124,51.8969,51.945,65319.0
2019-10-22 11:00:00,53.9,53.94,53.87,53.92,25607.0,51.8777,51.9162,51.8488,51.8969,25607.0
2019-10-22 11:05:00,53.92,54.03,53.92,53.95,30811.0,51.8969,52.0028,51.8969,51.9258,30811.0
2019-10-22 11:10:00,53.95,53.95,53.83,53.86,75340.0,51.9258,51.9258,51.8103,51.8392,75340.0
2019-10-22 11:15:00,53.87,53.89,53.84,53.89,9208.0,51.8488,51.868,51.8199,51.868,9208.0
2019-10-22 11:20:00,53.87,53.89,53.82,53.84,16797.0,51.8488,51.868,51.8007,51.8199,16797.0
2019-10-22 11:25:00,53.83,53.84,53.8,53.8,34401.0,51.8103,51.8199,51.7814,51.7814,34401.0
2019-10-22 11:30:00,53.79,53.85,53.75,53.84,28854.0,51.7718,51.8295,51.7333,51.8199,28854.0
2019-10-22 11:35:00,53.84,53.91,53.84,53.9,16873.0,51.8199,51.8873,51.8199,51.8777,16873.0
2019-10-22 11:40:00,53.88,53.94,53.87,53.92,20535.0,51.8584,51.9162,51.8488,51.8969,20535.0
2019-10-22 11:45:00,53.92,53.93,53.84,53.85,17706.0,51.8969,51.9065,51.8199,51.8295,17706.0
2019-10-22 11:50:00,53.83,53.87,53.82,53.82,6800.0,51.8103,51.8488,51.8007,51.8007,6800.0
2019-10-22 11:55:00,53.8,53.8,53.66,53.72,43121.0,51.7814,51.7814,51.6467,51.7044,43121.0
2019-10-22 12:00:00,53.73,53.77,53.69,53.75,16097.0,51.714,51.7525,51.6755,51.7333,16097.0
2019-10-22 12:05:00,53.75,53.84,53.75,53.84,12383.0,51.7333,51.8199,51.7333,51.8199,12383.0
2019-10-22 12:10:00,53.83,53.88,53.83,53.88,17640.0,51.8103,51.8584,51.8103,51.8584,17640.0
2019-10-22 12:15:00,53.89,53.92,53.86,53.92,18376.0,51.868,51.8969,51.8392,51.8969,18376.0
2019-10-22 12:20:00,53.92,53.92,53.88,53.88,10887.0,51.8969,51.8969,51.8584,51.8584,10887.0
2019-10-22 12:25:00,53.91,54.0,53.88,53.97,33334.0,51.8873,51.9739,51.8584,51.945,33334.0
2019-10-22 12:30:00,53.98,54.03,53.98,53.98,30982.0,51.9547,52.0028,51.9547,51.9547,30982.0
2019-10-22 12:35:00,53.97,53.97,53.95,53.96,7720.0,51.945,51.945,51.9258,51.9354,7720.0
2019-10-22 12:40:00,53.95,54.0,53.95,53.99,4500.0,51.9258,51.9739,51.9258,51.9643,4500.0
2019-10-22 12:45:00,53.98,54.03,53.97,53.98,15650.0,51.9547,52.0028,51.945,51.9547,15650.0
2019-10-22 12:50:00,53.97,53.99,53.95,53.95,6183.0,51.945,51.9643,51.9258,51.9258,6183.0
2019-10-22 12:55:00,53.93,53.99,53.93,53.97,8137.0,51.9065,51.9643,51.9065,51.945,8137.0
2019-10-22 13:00:00,53.97,53.99,53.9,53.91,9405.0,51.945,51.9643,51.8777,51.8873,9405.0
2019-10-22 13:05:00,53.92,53.93,53.88,53.9,45918.0,51.8969,51.9065,51.8584,51.8777,45918.0
2019-10-22 13:10:00,53.9,53.95,53.86,53.92,36701.0,51.8777,51.9258,51.8392,51.8969,36701.0
2019-10-22 13:15:00,53.91,53.92,53.86,53.87,6715.0,51.8873,51.8969,51.8392,51.8488,6715.0
2019-10-22 13:20:00,53.88,53.91,53.88,53.88,2000.0,51.8584,51.8873,51.8584,51.8584,2000.0
2019-10-22 13:25:00,53.9,53.92,53.89,53.9,21202.0,51.8777,51.8969,51.868,51.8777,21202.0
2019-10-22 13:30:00,53.9,53.9,53.85,53.89,30300.0,51.8777,51.8777,51.8295,51.868,30300.0
2019-10-22 13:35:00,53.88,53.95,53.85,53.95,16634.0,51.8584,51.9258,51.8295,51.9258,16634.0
2019-10-22 13:40:00,53.96,53.97,53.91,53.91,17889.0,51.9354,51.945,51.8873,51.8873,17889.0
2019-10-22 13:45:00,53.91,53.92,53.85,53.86,19506.0,51.8873,51.8969,51.8295,51.8392,19506.0
2019-10-22 13:50:00,53.85,53.86,53.78,53.81,30596.0,51.8295,51.8392,51.7622,51.791,30596.0
2019-10-22 13:55:00,53.81,53.83,53.74,53.83,31609.0,51.791,51.8103,51.7237,51.8103,31609.0
2019-10-22 14:00:00,53.82,53.85,53.8,53.85,46691.0,51.8007,51.8295,51.7814,51.8295,46691.0
2019-10-22 14:05:00,53.85,53.9,53.85,53.9,8136.0,51.8295,51.8777,51.8295,51.8777,8136.0
2019-10-22 14:10:00,53.91,53.95,53.89,53.92,18642.0,51.8873,51.9258,51.868,51.8969,18642.0
2019-10-22 14:15:00,53.93,53.95,53.92,53.94,10524.0,51.9065,51.9258,51.8969,51.9162,10524.0
2019-10-22 14:20:00,53.95,53.96,53.81,53.82,38935.0,51.9258,51.9354,51.791,51.8007,38935.0
2019-10-22 14:25:00,53.83,53.9,53.75,53.83,61426.0,51.8103,51.8777,51.7333,51.8103,61426.0
2019-10-22 14:30:00,53.84,53.88,53.51,53.61,117836.0,51.8199,51.8584,51.5023,51.5985,117836.0
2019-10-22 14:35:00,53.6,53.7,53.57,53.65,55500.0,51.5889,51.6852,51.56,51.637,55500.0
2019-10-22 14:40:00,53.64,53.64,53.53,53.6,46139.0,51.6274,51.6274,51.5215,51.5889,46139.0
2019-10-22 14:45:00,53.59,53.6,53.42,53.48,50756.0,51.5793,51.5889,51.4157,51.4734,50756.0
2019-10-22 14:50:00,53.47,53.47,53.28,53.41,126005.0,51.4638,51.4638,51.2809,51.406,126005.0
2019-10-22 14:55:00,53.41,53.49,53.31,53.37,70318.0,51.406,51.483,51.3098,51.3675,70318.0
2019-10-22 15:00:00,53.4,53.43,53.17,53.23,111233.0,51.3964,51.4253,51.1751,51.2328,111233.0
2019-10-22 15:05:00,53.19,53.36,53.15,53.33,76283.0,51.1943,51.3579,51.1558,51.329,76283.0
2019-10-22 15:10:00,53.3,53.34,53.23,53.29,31852.0,51.3002,51.3387,51.2328,51.2905,31852.0
2019-10-22 15:15:00,53.33,53.4,53.24,53.36,44644.0,51.329,51.3964,51.2424,51.3579,44644.0
2019-10-22 15:20:00,53.33,53.44,53.27,53.37,23678.0,51.329,51.4349,51.2713,51.3675,23678.0
2019-10-22 15:25:00,53.38,53.49,53.37,53.47,30105.0,51.3772,51.483,51.3675,51.4638,30105.0
2019-10-22 15:30:00,53.43,53.55,53.43,53.47,46567.0,51.4253,51.5408,51.4253,51.4638,46567.0
2019-10-22 15:35:00,53.46,53.5,53.39,53.41,20446.0,51.4542,51.4927,51.3868,51.406,20446.0
2019-10-22 15:40:00,53.41,53.42,53.26,53.26,54840.0,51.406,51.4157,51.2617,51.2617,54840.0
2019-10-22 15:45:00,53.26,53.27,53.05,53.14,36075.0,51.2617,51.2713,51.0596,51.1462,36075.0
2019-10-22 15:50:00,53.14,53.19,53.06,53.11,74267.0,51.1462,51.1943,51.0692,51.1173,74267.0
2019-10-22 15:55:00,53.11,53.16,52.98,53.08,102554.0,51.1173,51.1654,50.9922,51.0884,102554.0
2019-10-23 09:30:00,52.91,53.03,52.89,52.91,94977.0,50.9248,51.0403,50.9056,50.9248,94977.0
2019-10-23 09:35:00,52.9,53.11,52.77,53.07,99851.0,50.9152,51.1173,50.7901,51.0788,99851.0
2019-10-23 09:40:00,53.06,53.14,53.04,53.12,38836.0,51.0692,51.1462,51.0499,51.1269,38836.0
2019-10-23 09:45:00,53.13,53.24,53.12,53.16,83345.0,51.1366,51.2424,51.1269,51.1654,83345.0
2019-10-23 09:50:00,53.15,53.19,53.1,53.1,52343.0,51.1558,51.1943,51.1077,51.1077,52343.0
2019-10-23 09:55:00,53.11,53.18,53.06,53.17,84988.0,51.1173,51.1847,51.0692,51.1751,84988.0
2019-10-23 10:00:00,53.19,53.2,53.11,53.17,49863.0,51.1943,51.2039,51.1173,51.1751,49863.0
2019-10-23 10:05:00,53.17,53.22,53.05,53.06,66352.0,51.1751,51.2232,51.0596,51.0692,66352.0
2019-10-23 10:10:00,53.07,53.13,53.06,53.07,34881.0,51.0788,51.1366,51.0692,51.0788,34881.0
2019-10-23 10:15:00,53.07,53.1,52.99,53.05,32243.0,51.0788,51.1077,51.0018,51.0596,32243.0
2019-10-23 10:20:00,53.05,53.08,52.99,53.01,23262.0,51.0596,51.0884,51.0018,51.0211,23262.0
2019-10-23 10:25:00,53.01,53.07,52.97,53.07,45064.0,51.0211,51.0788,50.9826,51.0788,45064.0
2019-10-23 10:30:00,53.06,53.15,52.96,52.96,39093.0,51.0692,51.1558,50.9729,50.9729,39093.0
2019-10-23 10:35:00,52.96,53.02,52.92,52.96,35960.0,50.9729,51.0307,50.9344,50.9729,35960.0
2019-10-23 10:40:00,52.96,53.07,52.93,53.07,13574.0,50.9729,51.0788,50.9441,51.0788,13574.0
2019-10-23 10:45:00,53.06,53.17,53.06,53.16,22285.0,51.0692,51.1751,51.0692,51.1654,22285.0
2019-10-23 10:50:00,53.15,53.3,53.12,53.3,74753.0,51.1558,51.3002,51.1269,51.3002,74753.0
2019-10-23 10:55:00,53.3,53.33,53.22,53.26,43264.0,51.3002,51.329,51.2232,51.2617,43264.0
2019-10-23 11:00:00,53.25,53.31,53.25,53.28,16950.0,51.252,51.3098,51.252,51.2809,16950.0
2019-10-23 11:05:00,53.28,53.32,53.27,53.3,14010.0,51.2809,51.3194,51.2713,51.3002,14010.0
2019-10-23 11:10:00,53.28,53.32,53.23,53.29,27889.0,51.2809,51.3194,51.2328,51.2905,27889.0
2019-10-23 11:15:00,53.3,53.43,53.3,53.36,42870.0,51.3002,51.4253,51.3002,51.3579,42870.0
2019-10-23 11:20:00,53.36,53.4,53.34,53.34,40070.0,51.3579,51.3964,51.3387,51.3387,40070.0
2019-10-23 11:25:00,53.33,53.38,53.31,53.35,23815.0,51.329,51.3772,51.3098,51.3483,23815.0
2019-10-23 11:30:00,53.38,53.4,53.29,53.31,24692.0,51.3772,51.3964,51.2905,51.3098,24692.0
2019-10-23 11:35:00,53.32,53.35,53.3,53.35,15858.0,51.3194,51.3483,51.3002,51.3483,15858.0
2019-10-23 11:40:00,53.35,53.4,53.34,53.38,28527.0,51.3483,51.3964,51.3387,51.3772,28527.0
2019-10-23 11:45:00,53.39,53.42,53.37,53.38,12352.0,51.3868,51.4157,51.3675,51.3772,12352.0
2019-10-23 11:50:00,53.38,53.4,53.29,53.3,32485.0,51.3772,51.3964,51.2905,51.3002,32485.0
2019-10-23 11:55:00,53.31,53.33,53.25,53.27,19874.0,51.3098,51.329,51.252,51.2713,19874.0
2019-10-23 12:00:00,53.27,53.29,53.22,53.27,27985.0,51.2713,51.2905,51.2232,51.2713,27985.0
2019-10-23 12:05:00,53.26,53.26,53.18,53.18,24818.0,51.2617,51.2617,51.1847,51.1847,24818.0
2019-10-23 12:10:00,53.18,53.23,53.17,53.23,13289.0,51.1847,51.2328,51.1751,51.2328,13289.0
2019-10-23 12:15:00,53.23,53.27,53.23,53.25,17196.0,51.2328,51.2713,51.2328,51.252,17196.0
2019-10-23 12:20:00,53.25,53.25,53.19,53.2,9911.0,51.252,51.252,51.1943,51.2039,9911.0
2019-10-23 12:25:00,53.21,53.22,53.14,53.2,16893.0,51.2136,51.2232,51.1462,51.2039,16893.0
2019-10-23 12:30:00,53.19,53.27,53.18,53.23,19123.0,51.1943,51.2713,51.1847,51.2328,19123.0
2019-10-23 12:35:00,53.22,53.31,53.21,53.31,18978.0,51.2232,51.3098,51.2136,51.3098,18978.0
2019-10-23 12:40:00,53.31,53.34,53.26,53.28,22763.0,51.3098,51.3387,51.2617,51.2809,22763.0
2019-10-23 12:45:00,53.29,53.3,53.25,53.26,26705.0,51.2905,51.3002,51.252,51.2617,26705.0
2019-10-23 12:50:00,53.26,53.29,53.23,53.26,19038.0,51.2617,51.2905,51.2328,51.2617,19038.0
2019-10-23 12:55:00,53.25,53.25,53.21,53.21,15280.0,51.252,51.252,51.2136,51.2136,15280.0
2019-10-23 13:00:00,53.21,53.27,53.21,53.26,8011.0,51.2136,51.2713,51.2136,51.2617,8011.0
2019-10-23 13:05:00,53.26,53.29,53.23,53.23,19625.0,51.2617,51.2905,51.2328,51.2328,19625.0
2019-10-23 13:10:00,53.2,53.22,53.12,53.12,16474.0,51.2039,51.2232,51.1269,51.1269,16474.0
2019-10-23 13:15:00,53.12,53.17,53.1,53.14,12941.0,51.1269,51.1751,51.1077,51.1462,12941.0
2019-10-23 13:20:00,53.14,53.15,53.1,53.14,18135.0,51.1462,51.1558,51.1077,51.1462,18135.0
2019-10-23 13:25:00,53.13,53.19,53.13,53.18,19717.0,51.1366,51.1943,51.1366,51.1847,19717.0
2019-10-23 13:30:00,53.18,53.21,53.15,53.19,14077.0,51.1847,51.2136,51.1558,51.1943,14077.0
2019-10-23 13:35:00,53.19,53.22,53.18,53.22,12017.0,51.1943,51.2232,51.1847,51.2232,12017.0
2019-10-23 13:40:00,53.22,53.24,53.21,53.24,17633.0,51.2232,51.2424,51.2136,51.2424,17633.0
2019-10-23 13:45:00,53.23,53.25,53.21,53.23,9187.0,51.2328,51.252,51.2136,51.2328,9187.0
2019-10-23 13:50:00,53.23,53.26,53.21,53.21,18332.0,51.2328,51.2617,51.2136,51.2136,18332.0
2019-10-23 13:55:00,53.19,53.2,53.18,53.19,14201.0,51.1943,51.2039,51.1847,51.1943,14201.0
2019-10-23 14:00:00,53.18,53.19,53.11,53.11,28519.0,51.1847,51.1943,51.1173,51.1173,28519.0
2019-10-23 14:05:00,53.11,53.13,53.08,53.13,16697.0,51.1173,51.1366,51.0884,51.1366,16697.0
2019-10-23 14:10:00,53.13,53.14,53.07,53.1,14474.0,51.1366,51.1462,51.0788,51.1077,14474.0
2019-10-23 14:15:00,53.09,53.1,52.98,53.02,33706.0,51.0981,51.1077,50.9922,51.0307,33706.0
2019-10-23 14:20:00,53.02,53.05,52.97,53.03,26124.0,51.0307,51.0596,50.9826,51.0403,26124.0
2019-10-23 14:25:00,53.03,53.03,52.96,52.99,27612.0,51.0403,51.0403,50.9729,51.0018,27612.0
2019-10-23 14:30:00,52.99,53.02,52.98,53.02,13632.0,51.0018,51.0307,50.9922,51.0307,13632.0
2019-10-23 14:35:00,53.03,53.06,52.92,52.95,34980.0,51.0403,51.0692,50.9344,50.9633,34980.0
2019-10-23 14:40:00,52.95,53.01,52.95,53.0,16378.0,50.9633,51.0211,50.9633,51.0114,16378.0
2019-10-23 14:45:00,53.01,53.06,53.01,53.05,14142.0,51.0211,51.0692,51.0211,51.0596,14142.0
2019-10-23 14:50:00,53.05,53.06,52.97,53.03,10918.0,51.0596,51.0692,50.9826,51.0403,10918.0
2019-10-23 14:55:00,53.03,53.08,53.03,53.06,24927.0,51.0403,51.0884,51.0403,51.0692,24927.0
2019-10-23 15:00:00,53.06,53.09,53.04,53.08,35844.0,51.0692,51.0981,51.0499,51.0884,35844.0
2019-10-23 15:05:00,53.09,53.13,53.07,53.11,16343.0,51.0981,51.1366,51.0788,51.1173,16343.0
2019-10-23 15:10:00,53.11,53.13,53.01,53.01,23358.0,51.1173,51.1366,51.0211,51.0211,23358.0
2019-10-23 15:15:00,53.01,53.07,53.0,53.05,11631.0,51.0211,51.0788,51.0114,51.0596,11631.0
2019-10-23 15:20:00,53.06,53.12,53.06,53.11,12737.0,51.0692,51.1269,51.0692,51.1173,12737.0
2019-10-23 15:25:00,53.11,53.21,53.11,53.21,24046.0,51.1173,51.2136,51.1173,51.2136,24046.0
2019-10-23 15:30:00,53.2,53.3,53.2,53.27,43237.0,51.2039,51.3002,51.2039,51.2713,43237.0
2019-10-23 15:35:00,53.25,53.34,53.24,53.25,34200.0,51.252,51.3387,51.2424,51.252,34200.0
2019-10-23 15:40:00,53.26,53.31,53.26,53.3,27133.0,51.2617,51.3098,51.2617,51.3002,27133.0
2019-10-23 15:45:00,53.31,53.38,53.3,53.38,54550.0,51.3098,51.3772,51.3002,51.3772,54550.0
2019-10-23 15:50:00,53.38,53.43,53.32,53.33,280743.0,51.3772,51.4253,51.3194,51.329,280743.0
2019-10-23 15:55:00,53.34,53.54,53.34,53.52,146274.0,51.3387,51.5312,51.3387,51.5119,146274.0
2019-10-24 09:30:00,54.03,54.13,53.9,53.95,183389.0,52.0028,52.099,51.8777,51.9258,183389.0
2019-10-24 09:35:00,53.94,53.96,53.78,53.82,115434.0,51.9162,51.9354,51.7622,51.8007,115434.0
2019-10-24 09:40:00,53.82,53.84,53.74,53.83,71341.0,51.8007,51.8199,51.7237,51.8103,71341.0
2019-10-24 09:45:00,53.83,53.87,53.65,53.73,120561.0,51.8103,51.8488,51.637,51.714,120561.0
2019-10-24 09:50:00,53.73,53.74,53.56,53.57,86850.0,51.714,51.7237,51.5504,51.56,86850.0
2019-10-24 09:55:00,53.57,53.59,53.44,53.5,114306.0,51.56,51.5793,51.4349,51.4927,114306.0
2019-10-24 10:00:00,53.5,53.58,53.3,53.36,171703.0,51.4927,51.5697,51.3002,51.3579,171703.0
2019-10-24 10:05:00,53.35,53.44,53.32,53.44,56420.0,51.3483,51.4349,51.3194,51.4349,56420.0
2019-10-24 10:10:00,53.44,53.47,53.32,53.38,86083.0,51.4349,51.4638,51.3194,51.3772,86083.0
2019-10-24 10:15:00,53.37,53.42,53.34,53.37,39051.0,51.3675,51.4157,51.3387,51.3675,39051.0
2019-10-24 10:20:00,53.37,53.5,53.37,53.45,68765.0,51.3675,51.4927,51.3675,51.4445,68765.0
2019-10-24 10:25:00,53.45,53.47,53.42,53.44,96106.0,51.4445,51.4638,51.4157,51.4349,96106.0
2019-10-24 10:30:00,53.43,53.43,53.27,53.34,157358.0,51.4253,51.4253,51.2713,51.3387,157358.0
2019-10-24 10:35:00,53.35,53.48,53.35,53.46,75110.0,51.3483,51.4734,51.3483,51.4542,75110.0
2019-10-24 10:40:00,53.47,53.54,53.46,53.52,91278.0,51.4638,51.5312,51.4542,51.5119,91278.0
2019-10-24 10:45:00,53.53,53.53,53.48,53.52,38400.0,51.5215,51.5215,51.4734,51.5119,38400.0
2019-10-24 10:50:00,53.52,53.53,53.45,53.49,24020.0,51.5119,51.5215,51.4445,51.483,24020.0
2019-10-24 10:55:00,53.49,53.51,53.39,53.49,36165.0,51.483,51.5023,51.3868,51.483,36165.0
2019-10-24 11:00:00,53.5,53.61,53.5,53.58,49625.0,51.4927,51.5985,51.4927,51.5697,49625.0
2019-10-24 11:05:00,53.58,53.67,53.57,53.64,35405.0,51.5697,51.6563,51.56,51.6274,35405.0
2019-10-24 11:10:00,53.65,53.7,53.62,53.65,36170.0,51.637,51.6852,51.6082,51.637,36170.0
2019-10-24 11:15:00,53.65,53.67,53.6,53.63,29138.0,51.637,51.6563,51.5889,51.6178,29138.0
2019-10-24 11:20:00,53.63,53.7,53.62,53.68,50690.0,51.6178,51.6852,51.6082,51.6659,50690.0
2019-10-24 11:25:00,53.67,53.81,53.67,53.8,47952.0,51.6563,51.791,51.6563,51.7814,47952.0
2019-10-24 11:30:00,53.8,53.91,53.8,53.9,53565.0,51.7814,51.8873,51.7814,51.8777,53565.0
2019-10-24 11:35:00,53.9,53.92,53.76,53.76,77466.0,51.8777,51.8969,51.7429,51.7429,77466.0
2019-10-24 11:40:00,53.77,53.81,53.76,53.81,23548.0,51.7525,51.791,51.7429,51.791,23548.0
2019-10-24 11:45:00,53.82,53.82,53.76,53.77,32605.0,51.8007,51.8007,51.7429,51.7525,32605.0
2019-10-24 11:50:00,53.77,53.79,53.58,53.76,121439.0,51.7525,51.7718,51.5697,51.7429,121439.0
2019-10-24 11:55:00,53.77,53.87,53.74,53.84,24477.0,51.7525,51.8488,51.7237,51.8199,24477.0
2019-10-24 12:00:00,53.84,53.92,53.82,53.82,24218.0,51.8199,51.8969,51.8007,51.8007,24218.0
2019-10-24 12:05:00,53.82,53.84,53.63,53.67,30422.0,51.8007,51.8199,51.6178,51.6563,30422.0
2019-10-24 12:10:00,53.68,53.7,53.52,53.52,31746.0,51.6659,51.6852,51.5119,51.5119,31746.0
2019-10-24 12:15:00,53.51,53.51,53.3,53.42,71743.0,51.5023,51.5023,51.3002,51.4157,71743.0
2019-10-24 12:20:00,53.43,53.46,53.35,53.4,39496.0,51.4253,51.4542,51.3483,51.3964,39496.0
2019-10-24 12:25:00,53.41,53.55,53.41,53.55,29011.0,51.406,51.5408,51.406,51.5408,29011.0
2019-10-24 12:30:00,53.53,53.61,53.52,53.6,22051.0,51.5215,51.5985,51.5119,51.5889,22051.0
2019-10-24 12:35:00,53.62,53.66,53.58,53.66,37518.0,51.6082,51.6467,51.5697,51.6467,37518.0
2019-10-24 12:40:00,53.65,53.68,53.6,53.61,24010.0,51.637,51.6659,51.5889,51.5985,24010.0
2019-10-24 12:45:00,53.62,53.7,53.61,53.67,9573.0,51.6082,51.6852,51.5985,51.6563,9573.0
2019-10-24 12:50:00,53.68,53.69,53.63,53.66,14222.0,51.6659,51.6755,51.6178,51.6467,14222.0
2019-10-24 12:55:00,53.66,53.7,53.58,53.61,42523.0,51.6467,51.6852,51.5697,51.5985,42523.0
2019-10-24 13:00:00,53.61,53.62,53.54,53.56,14388.0,51.5985,51.6082,51.5312,51.5504,14388.0
2019-10-24 13:05:00,53.56,53.59,53.47,53.48,16021.0,51.5504,51.5793,51.4638,51.4734,16021.0
2019-10-24 13:10:00,53.46,53.55,53.45,53.52,14014.0,51.4542,51.5408,51.4445,51.5119,14014.0
2019-10-24 13:15:00,53.52,53.53,53.46,53.49,18533.0,51.5119,51.5215,51.4542,51.483,18533.0
2019-10-24 13:20:00,53.48,53.54,53.47,53.52,16518.0,51.4734,51.5312,51.4638,51.5119,16518.0
2019-10-24 13:25:00,53.49,53.57,53.49,53.56,12288.0,51.483,51.56,51.483,51.5504,12288.0
2019-10-24 13:30:00,53.55,53.56,53.43,53.46,41434.0,51.5408,51.5504,51.4253,51.4542,41434.0
2019-10-24 13:35:00,53.46,53.5,53.45,53.47,13357.0,51.4542,51.4927,51.4445,51.4638,13357.0
2019-10-24 13:40:00,53.47,53.47,53.42,53.42,15515.0,51.4638,51.4638,51.4157,51.4157,15515.0
2019-10-24 13:45:00,53.43,53.44,53.4,53.44,26202.0,51.4253,51.4349,51.3964,51.4349,26202.0
2019-10-24 13:50:00,53.42,53.43,53.33,53.36,28619.0,51.4157,51.4253,51.329,51.3579,28619.0
2019-10-24 13:55:00,53.37,53.41,53.35,53.41,17739.0,51.3675,51.406,51.3483,51.406,17739.0
2019-10-24 14:00:00,53.41,53.48,53.37,53.45,30211.0,51.406,51.4734,51.3675,51.4445,30211.0
2019-10-24 14:05:00,53.46,53.5,53.44,53.5,23918.0,51.4542,51.4927,51.4349,51.4927,23918.0
2019-10-24 14:10:00,53.5,53.51,53.48,53.49,9844.0,51.4927,51.5023,51.4734,51.483,9844.0
2019-10-24 14:15:00,53.49,53.51,53.45,53.5,15000.0,51.483,51.5023,51.4445,51.4927,15000.0
2019-10-24 14:20:00,53.5,53.54,53.48,53.54,22862.0,51.4927,51.5312,51.4734,51.5312,22862.0
2019-10-24 14:25:00,53.54,53.55,53.47,53.54,14673.0,51.5312,51.5408,51.4638,51.5312,14673.0
2019-10-24 14:30:00,53.53,53.65,53.53,53.64,29540.0,51.5215,51.637,51.5215,51.6274,29540.0
2019-10-24 14:35:00,53.64,53.65,53.62,53.63,23289.0,51.6274,51.637,51.6082,51.6178,23289.0
2019-10-24 14:40:00,53.64,53.65,53.61,53.62,18120.0,51.6274,51.637,51.5985,51.6082,18120.0
2019-10-24 14:45:00,53.63,53.63,53.57,53.57,14626.0,51.6178,51.6178,51.56,51.56,14626.0
2019-10-24 14:50:00,53.57,53.62,53.57,53.61,11445.0,51.56,51.6082,51.56,51.5985,11445.0
2019-10-24 14:55:00,53.62,53.63,53.61,53.61,7581.0,51.6082,51.6178,51.5985,51.5985,7581.0
2019-10-24 15:00:00,53.62,53.7,53.61,53.69,26312.0,51.6082,51.6852,51.5985,51.6755,26312.0
2019-10-24 15:05:00,53.68,53.71,53.65,53.67,22684.0,51.6659,51.6948,51.637,51.6563,22684.0
2019-10-24 15:10:00,53.66,53.7,53.65,53.69,18351.0,51.6467,51.6852,51.637,51.6755,18351.0
2019-10-24 15:15:00,53.67,53.71,53.66,53.71,22652.0,51.6563,51.6948,51.6467,51.6948,22652.0
2019-10-24 15:20:00,53.7,53.75,53.68,53.74,44851.0,51.6852,51.7333,51.6659,51.7237,44851.0
2019-10-24 15:25:00,53.74,53.78,53.72,53.72,32808.0,51.7237,51.7622,51.7044,51.7044,32808.0
2019-10-24 15:30:00,53.73,53.74,53.69,53.71,24556.0,51.714,51.7237,51.6755,51.6948,24556.0
2019-10-24 15:35:00,53.71,53.79,53.7,53.76,29694.0,51.6948,51.7718,51.6852,51.7429,29694.0
2019-10-24 15:40:00,53.76,53.78,53.69,53.7,39215.0,51.7429,51.7622,51.6755,51.6852,39215.0
2019-10-24 15:45:00,53.7,53.78,53.68,53.78,35265.0,51.6852,51.7622,51.6659,51.7622,35265.0
2019-10-24 15:50:00,53.79,53.84,53.75,53.82,63383.0,51.7718,51.8199,51.7333,51.8007,63383.0
2019-10-24 15:55:00,53.83,53.88,53.73,53.75,104487.0,51.8103,51.8584,51.714,51.7333,104487.0
2019-10-25 09:30:00,53.38,53.59,53.38,53.59,159777.0,51.3772,51.5793,51.3772,51.5793,159777.0
2019-10-25 09:35:00,53.58,53.69,53.56,53.67,78391.0,51.5697,51.6755,51.5504,51.6563,78391.0
2019-10-25 09:40:00,53.68,53.7,53.6,53.64,58201.0,51.6659,51.6852,51.5889,51.6274,58201.0
2019-10-25 09:45:00,53.65,53.68,53.62,53.67,41476.0,51.637,51.6659,51.6082,51.6563,41476.0
2019-10-25 09:50:00,53.67,53.77,53.67,53.74,65128.0,51.6563,51.7525,51.6563,51.7237,65128.0
2019-10-25 09:55:00,53.74,53.77,53.7,53.72,25682.0,51.7237,51.7525,51.6852,51.7044,25682.0
2019-10-25 10:00:00,53.7,53.78,53.68,53.69,47175.0,51.6852,51.7622,51.6659,51.6755,47175.0
2019-10-25 10:05:00,53.68,53.81,53.68,53.78,30263.0,51.6659,51.791,51.6659,51.7622,30263.0
2019-10-25 10:10:00,53.79,53.91,53.78,53.88,50110.0,51.7718,51.8873,51.7622,51.8584,50110.0
2019-10-25 10:15:00,53.89,53.94,53.85,53.93,43987.0,51.868,51.9162,51.8295,51.9065,43987.0
2019-10-25 10:20:00,53.92,54.07,53.9,54.05,69324.0,51.8969,52.0413,51.8777,52.022,69324.0
2019-10-25 10:25:00,54.06,54.06,53.99,54.0,38539.0,52.0317,52.0317,51.9643,51.9739,38539.0
2019-10-25 10:30:00,54.0,54.05,53.97,53.97,41612.0,51.9739,52.022,51.945,51.945,41612.0
2019-10-25 10:35:00,53.96,54.02,53.93,54.01,49372.0,51.9354,51.9932,51.9065,51.9835,49372.0
2019-10-25 10:40:00,54.0,54.0,53.93,53.94,30435.0,51.9739,51.9739,51.9065,51.9162,30435.0
2019-10-25 10:45:00,53.94,54.24,53.92,54.2,106910.0,51.9162,52.2049,51.8969,52.1664,106910.0
2019-10-25 10:50:00,54.22,54.26,54.14,54.25,61581.0,52.1857,52.2242,52.1087,52.2145,61581.0
2019-10-25 10:55:00,54.25,54.27,54.21,54.24,33281.0,52.2145,52.2338,52.176,52.2049,33281.0
2019-10-25 11:00:00,54.24,54.28,54.16,54.21,30347.0,52.2049,52.2434,52.1279,52.176,30347.0
2019-10-25 11:05:00,54.21,54.31,54.2,54.25,44028.0,52.176,52.2723,52.1664,52.2145,44028.0
2019-10-25 11:10:00,54.23,54.42,54.23,54.36,66244.0,52.1953,52.3782,52.1953,52.3204,66244.0
2019-10-25 11:15:00,54.36,54.5,54.34,54.46,42525.0,52.3204,52.4551,52.3012,52.4166,42525.0
2019-10-25 11:20:00,54.46,54.57,54.46,54.57,64971.0,52.4166,52.5225,52.4166,52.5225,64971.0
2019-10-25 11:25:00,54.56,54.7,54.56,54.64,86928.0,52.5129,52.6476,52.5129,52.5899,86928.0
2019-10-25 11:30:00,54.65,54.66,54.52,54.63,225421.0,52.5995,52.6091,52.4744,52.5803,225421.0
2019-10-25 11:35:00,54.62,54.62,54.51,54.56,32273.0,52.5706,52.5706,52.4648,52.5129,32273.0
2019-10-25 11:40:00,54.56,54.65,54.55,54.65,64062.0,52.5129,52.5995,52.5033,52.5995,64062.0
2019-10-25 11:45:00,54.64,54.67,54.59,54.61,51764.0,52.5899,52.6188,52.5418,52.561,51764.0
2019-10-25 11:50:00,54.61,54.68,54.59,54.67,23623.0,52.561,52.6284,52.5418,52.6188,23623.0
2019-10-25 11:55:00,54.66,54.68,54.59,54.6,20457.0,52.6091,52.6284,52.5418,52.5514,20457.0
2019-10-25 12:00:00,54.61,54.64,54.46,54.49,55692.0,52.561,52.5899,52.4166,52.4455,55692.0
2019-10-25 12:05:00,54.49,54.49,54.36,54.43,79615.0,52.4455,52.4455,52.3204,52.3878,79615.0
2019-10-25 12:10:00,54.43,54.48,54.43,54.47,32516.0,52.3878,52.4359,52.3878,52.4263,32516.0
2019-10-25 12:15:00,54.47,54.49,54.4,54.48,25701.0,52.4263,52.4455,52.3589,52.4359,25701.0
2019-10-25 12:20:00,54.48,54.52,54.47,54.52,19783.0,52.4359,52.4744,52.4263,52.4744,19783.0
2019-10-25 12:25:00,54.53,54.56,54.49,54.55,43350.0,52.484,52.5129,52.4455,52.5033,43350.0
2019-10-25 12:30:00,54.56,54.57,54.5,54.5,21407.0,52.5129,52.5225,52.4551,52.4551,21407.0
2019-10-25 12:35:00,54.5,54.56,54.5,54.52,16208.0,52.4551,52.5129,52.4551,52.4744,16208.0
2019-10-25 12:40:00,54.5,54.51,54.45,54.5,16896.0,52.4551,52.4648,52.407,52.4551,16896.0
2019-10-25 12:45:00,54.51,54.51,54.48,54.5,12681.0,52.4648,52.4648,52.4359,52.4551,12681.0
2019-10-25 12:50:00,54.5,54.54,54.49,54.52,10758.0,52.4551,52.4936,52.4455,52.4744,10758.0
2019-10-25 12:55:00,54.52,54.53,54.44,54.45,142579.0,52.4744,52.484,52.3974,52.407,142579.0
2019-10-25 13:00:00,54.47,54.51,54.46,54.47,10114.0,52.4263,52.4648,52.4166,52.4263,10114.0
2019-10-25 13:05:00,54.47,54.51,54.43,54.47,16196.0,52.4263,52.4648,52.3878,52.4263,16196.0
2019-10-25 13:10:00,54.48,54.53,54.47,54.51,20640.0,52.4359,52.484,52.4263,52.4648,20640.0
2019-10-25 13:15:00,54.51,54.54,54.49,54.54,9534.0,52.4648,52.4936,52.4455,52.4936,9534.0
2019-10-25 13:20:00,54.53,54.54,54.5,54.5,6772.0,52.484,52.4936,52.4551,52.4551,6772.0
2019-10-25 13:25:00,54.49,54.52,54.48,54.5,27412.0,52.4455,52.4744,52.4359,52.4551,27412.0
2019-10-25 13:30:00,54.51,54.51,54.41,54.42,48138.0,52.4648,52.4648,52.3685,52.3782,48138.0
2019-10-25 13:35:00,54.42,54.46,54.39,54.45,21441.0,52.3782,52.4166,52.3493,52.407,21441.0
2019-10-25 13:40:00,54.43,54.47,54.41,54.47,28838.0,52.3878,52.4263,52.3685,52.4263,28838.0
2019-10-25 13:45:00,54.46,54.48,54.43,54.45,14743.0,52.4166,52.4359,52.3878,52.407,14743.0
2019-10-25 13:50:00,54.45,54.49,54.45,54.49,12984.0,52.407,52.4455,52.407,52.4455,12984.0
2019-10-25 13:55:00,54.5,54.5,54.45,54.45,13325.0,52.4551,52.4551,52.407,52.407,13325.0
2019-10-25 14:00:00,54.43,54.49,54.32,54.34,63636.0,52.3878,52.4455,52.2819,52.3012,63636.0
2019-10-25 14:05:00,54.33,54.34,54.27,54.31,42467.0,52.2915,52.3012,52.2338,52.2723,42467.0
2019-10-25 14:10:00,54.29,54.39,54.29,54.39,15909.0,52.253,52.3493,52.253,52.3493,15909.0
2019-10-25 14:15:00,54.39,54.39,54.36,54.36,13362.0,52.3493,52.3493,52.3204,52.3204,13362.0
2019-10-25 14:20:00,54.37,54.38,54.34,54.36,18555.0,52.33,52.3397,52.3012,52.3204,18555.0
2019-10-25 14:25:00,54.37,54.38,54.35,54.37,15707.0,52.33,52.3397,52.3108,52.33,15707.0
2019-10-25 14:30:00,54.36,54.37,54.24,54.25,25447.0,52.3204,52.33,52.2049,52.2145,25447.0
2019-10-25 14:35:00,54.24,54.26,54.19,54.26,54007.0,52.2049,52.2242,52.1568,52.2242,54007.0
2019-10-25 14:40:00,54.26,54.33,54.25,54.32,29167.0,52.2242,52.2915,52.2145,52.2819,29167.0
2019-10-25 14:45:00,54.32,54.35,54.3,54.35,36546.0,52.2819,52.3108,52.2627,52.3108,36546.0
2019-10-25 14:50:00,54.35,54.36,54.34,54.36,9587.0,52.3108,52.3204,52.3012,52.3204,9587.0
2019-10-25 14:55:00,54.36,54.45,54.36,54.42,59798.0,52.3204,52.407,52.3204,52.3782,59798.0
2019-10-25 15:00:00,54.4,54.41,54.37,54.39,15446.0,52.3589,52.3685,52.33,52.3493,15446.0
2019-10-25 15:05:00,54.39,54.4,54.32,54.33,15079.0,52.3493,52.3589,52.2819,52.2915,15079.0
2019-10-25 15:10:00,54.32,54.42,54.32,54.41,54536.0,52.2819,52.3782,52.2819,52.3685,54536.0
2019-10-25 15:15:00,54.42,54.43,54.39,54.41,22429.0,52.3782,52.3878,52.3493,52.3685,22429.0
2019-10-25 15:20:00,54.4,54.48,54.4,54.45,48444.0,52.3589,52.4359,52.3589,52.407,48444.0
2019-10-25 15:25:00,54.46,54.48,54.42,54.42,21589.0,52.4166,52.4359,52.3782,52.3782,21589.0
2019-10-25 15:30:00,54.43,54.5,54.4,54.48,40951.0,52.3878,52.4551,52.3589,52.4359,40951.0
2019-10-25 15:35:00,54.48,54.5,54.46,54.48,23871.0,52.4359,52.4551,52.4166,52.4359,23871.0
2019-10-25 15:40:00,54.47,54.48,54.43,54.46,27594.0,52.4263,52.4359,52.3878,52.4166,27594.0
2019-10-25 15:45:00,54.46,54.47,54.37,54.37,58088.0,52.4166,52.4263,52.33,52.33,58088.0
2019-10-25 15:50:00,54.38,54.44,54.33,54.36,103759.0,52.3397,52.3974,52.2915,52.3204,103759.0
2019-10-25 15:55:00,54.37,54.5,54.36,54.41,183033.0,52.33,52.4551,52.3204,52.3685,183033.0
2019-10-28 09:30:00,55.1,55.31,55.1,55.29,231664.0,53.0326,53.2348,53.0326,53.2155,231664.0
2019-10-28 09:35:00,55.3,55.47,55.3,55.4,130832.0,53.2251,53.3888,53.2251,53.3214,130832.0
2019-10-28 09:40:00,55.41,55.48,55.35,55.38,135639.0,53.331,53.3984,53.2733,53.3021,135639.0
2019-10-28 09:45:00,55.39,55.47,55.36,55.42,89291.0,53.3118,53.3888,53.2829,53.3406,89291.0
2019-10-28 09:50:00,55.42,55.47,55.34,55.44,134853.0,53.3406,53.3888,53.2636,53.3599,134853.0
2019-10-28 09:55:00,55.44,55.45,55.36,55.4,67133.0,53.3599,53.3695,53.2829,53.3214,67133.0
2019-10-28 10:00:00,55.41,55.43,55.37,55.39,55132.0,53.331,53.3503,53.2925,53.3118,55132.0
2019-10-28 10:05:00,55.37,55.43,55.37,55.39,36629.0,53.2925,53.3503,53.2925,53.3118,36629.0
2019-10-28 10:10:00,55.39,55.45,55.37,55.39,57590.0,53.3118,53.3695,53.2925,53.3118,57590.0
2019-10-28 10:15:00,55.39,55.46,55.37,55.43,31341.0,53.3118,53.3791,53.2925,53.3503,31341.0
2019-10-28 10:20:00,55.43,55.52,55.43,55.5,87638.0,53.3503,53.4369,53.3503,53.4176,87638.0
2019-10-28 10:25:00,55.5,55.51,55.45,55.45,23022.0,53.4176,53.4273,53.3695,53.3695,23022.0
2019-10-28 10:30:00,55.45,55.59,55.42,55.53,53873.0,53.3695,53.5043,53.3406,53.4465,53873.0
2019-10-28 10:35:00,55.54,55.55,55.38,55.39,51114.0,53.4561,53.4658,53.3021,53.3118,51114.0
2019-10-28 10:40:00,55.38,55.49,55.36,55.47,44622.0,53.3021,53.408,53.2829,53.3888,44622.0
2019-10-28 10:45:00,55.47,55.48,55.43,55.43,17470.0,53.3888,53.3984,53.3503,53.3503,17470.0
2019-10-28 10:50:00,55.41,55.42,55.28,55.3,126044.0,53.331,53.3406,53.2059,53.2251,126044.0
2019-10-28 10:55:00,55.3,55.37,55.29,55.32,57303.0,53.2251,53.2925,53.2155,53.2444,57303.0
2019-10-28 11:00:00,55.32,55.38,55.31,55.34,22464.0,53.2444,53.3021,53.2348,53.2636,22464.0
2019-10-28 11:05:00,55.34,55.34,55.25,55.28,40598.0,53.2636,53.2636,53.177,53.2059,40598.0
2019-10-28 11:10:00,55.27,55.34,55.25,55.27,46493.0,53.1963,53.2636,53.177,53.1963,46493.0
2019-10-28 11:15:00,55.27,55.28,55.23,55.25,33260.0,53.1963,53.2059,53.1578,53.177,33260.0
2019-10-28 11:20:00,55.24,55.27,55.19,55.24,35427.0,53.1674,53.1963,53.1193,53.1674,35427.0
2019-10-28 11:25:00,55.24,55.28,55.23,55.28,25472.0,53.1674,53.2059,53.1578,53.2059,25472.0
2019-10-28 11:30:00,55.28,55.33,55.16,55.23,44113.0,53.2059,53.254,53.0904,53.1578,44113.0
2019-10-28 11:35:00,55.23,55.31,55.21,55.25,33223.0,53.1578,53.2348,53.1385,53.177,33223.0
2019-10-28 11:40:00,55.24,55.32,55.23,55.32,24438.0,53.1674,53.2444,53.1578,53.2444,24438.0
2019-10-28 11:45:00,55.33,55.37,55.27,55.34,36838.0,53.254,53.2925,53.1963,53.2636,36838.0
2019-10-28 11:50:00,55.34,55.35,55.23,55.27,20432.0,53.2636,53.2733,53.1578,53.1963,20432.0
2019-10-28 11:55:00,55.27,55.28,55.21,55.28,12024.0,53.1963,53.2059,53.1385,53.2059,12024.0
2019-10-28 12:00:00,55.3,55.3,55.22,55.29,20950.0,53.2251,53.2251,53.1481,53.2155,20950.0
2019-10-28 12:05:00,55.28,55.3,55.26,55.28,24763.0,53.2059,53.2251,53.1866,53.2059,24763.0
2019-10-28 12:10:00,55.28,55.32,55.27,55.32,22264.0,53.2059,53.2444,53.1963,53.2444,22264.0
2019-10-28 12:15:00,55.31,55.36,55.3,55.36,37827.0,53.2348,53.2829,53.2251,53.2829,37827.0
2019-10-28 12:20:00,55.36,55.4,55.35,55.37,19726.0,53.2829,53.3214,53.2733,53.2925,19726.0
2019-10-28 12:25:00,55.37,55.41,55.33,55.38,27235.0,53.2925,53.331,53.254,53.3021,27235.0
2019-10-28 12:30:00,55.35,55.35,55.24,55.24,24442.0,53.2733,53.2733,53.1674,53.1674,24442.0
2019-10-28 12:35:00,55.24,55.31,55.23,55.3,10637.0,53.1674,53.2348,53.1578,53.2251,10637.0
2019-10-28 12:40:00,55.29,55.33,55.29,55.32,14696.0,53.2155,53.254,53.2155,53.2444,14696.0
2019-10-28 12:45:00,55.32,55.35,55.31,55.32,12294.0,53.2444,53.2733,53.2348,53.2444,12294.0
2019-10-28 12:50:00,55.32,55.34,55.28,55.28,16474.0,53.2444,53.2636,53.2059,53.2059,16474.0
2019-10-28 12:55:00,55.29,55.29,55.21,55.23,21521.0,53.2155,53.2155,53.1385,53.1578,21521.0
2019-10-28 13:00:00,55.23,55.27,55.22,55.26,21048.0,53.1578,53.1963,53.1481,53.1866,21048.0
2019-10-28 13:05:00,55.26,55.29,55.25,55.28,11727.0,53.1866,53.2155,53.177,53.2059,11727.0
2019-10-28 13:10:00,55.27,55.3,55.23,55.29,19042.0,53.1963,53.2251,53.1578,53.2155,19042.0
2019-10-28 13:15:00,55.29,55.35,55.29,55.35,21595.0,53.2155,53.2733,53.2155,53.2733,21595.0
2019-10-28 13:20:00,55.35,55.35,55.3,55.33,19814.0,53.2733,53.2733,53.2251,53.254,19814.0
2019-10-28 13:25:00,55.32,55.36,55.31,55.34,18035.0,53.2444,53.2829,53.2348,53.2636,18035.0
2019-10-28 13:30:00,55.34,55.35,55.31,55.32,17496.0,53.2636,53.2733,53.2348,53.2444,17496.0
2019-10-28 13:35:00,55.32,55.34,55.29,55.34,9770.0,53.2444,53.2636,53.2155,53.2636,9770.0
2019-10-28 13:40:00,55.35,55.37,55.33,55.36,15157.0,53.2733,53.2925,53.254,53.2829,15157.0
2019-10-28 13:45:00,55.37,55.4,55.35,55.38,15246.0,53.2925,53.3214,53.2733,53.3021,15246.0
2019-10-28 13:50:00,55.38,55.41,55.37,55.41,14400.0,53.3021,53.331,53.2925,53.331,14400.0
2019-10-28 13:55:00,55.4,55.41,55.31,55.36,36477.0,53.3214,53.331,53.2348,53.2829,36477.0
2019-10-28 14:00:00,55.37,55.43,55.36,55.37,40493.0,53.2925,53.3503,53.2829,53.2925,40493.0
2019-10-28 14:05:00,55.38,55.39,55.34,55.34,22509.0,53.3021,53.3118,53.2636,53.2636,22509.0
2019-10-28 14:10:00,55.35,55.38,55.34,55.36,13862.0,53.2733,53.3021,53.2636,53.2829,13862.0
2019-10-28 14:15:00,55.36,55.41,55.36,55.39,20394.0,53.2829,53.331,53.2829,53.3118,20394.0
2019-10-28 14:20:00,55.39,55.41,55.37,55.39,11605.0,53.3118,53.331,53.2925,53.3118,11605.0
2019-10-28 14:25:00,55.38,55.38,55.35,55.37,9219.0,53.3021,53.3021,53.2733,53.2925,9219.0
2019-10-28 14:30:00,55.37,55.39,55.36,55.38,11874.0,53.2925,53.3118,53.2829,53.3021,11874.0
2019-10-28 14:35:00,55.38,55.43,55.37,55.42,25858.0,53.3021,53.3503,53.2925,53.3406,25858.0
2019-10-28 14:40:00,55.43,55.45,55.41,55.45,10517.0,53.3503,53.3695,53.331,53.3695,10517.0
2019-10-28 14:45:00,55.44,55.44,55.39,55.4,27310.0,53.3599,53.3599,53.3118,53.3214,27310.0
2019-10-28 14:50:00,55.41,55.43,55.38,55.43,14418.0,53.331,53.3503,53.3021,53.3503,14418.0
2019-10-28 14:55:00,55.42,55.45,55.39,55.4,20190.0,53.3406,53.3695,53.3118,53.3214,20190.0
2019-10-28 15:00:00,55.41,55.42,55.36,55.38,19753.0,53.331,53.3406,53.2829,53.3021,19753.0
2019-10-28 15:05:00,55.39,55.42,55.37,55.41,101993.0,53.3118,53.3406,53.2925,53.331,101993.0
2019-10-28 15:10:00,55.42,55.49,55.41,55.48,41944.0,53.3406,53.408,53.331,53.3984,41944.0
2019-10-28 15:15:00,55.49,55.49,55.43,55.43,25694.0,53.408,53.408,53.3503,53.3503,25694.0
2019-10-28 15:20:00,55.43,55.49,55.41,55.47,41076.0,53.3503,53.408,53.331,53.3888,41076.0
2019-10-28 15:25:00,55.47,55.5,55.46,55.49,22388.0,53.3888,53.4176,53.3791,53.408,22388.0
2019-10-28 15:30:00,55.48,55.49,55.46,55.46,19121.0,53.3984,53.408,53.3791,53.3791,19121.0
2019-10-28 15:35:00,55.46,55.46,55.4,55.42,31521.0,53.3791,53.3791,53.3214,53.3406,31521.0
2019-10-28 15:40:00,55.41,55.42,55.38,55.4,34014.0,53.331,53.3406,53.3021,53.3214,34014.0
2019-10-28 15:45:00,55.39,55.39,55.32,55.39,53003.0,53.3118,53.3118,53.2444,53.3118,53003.0
2019-10-28 15:50:00,55.4,55.42,55.32,55.33,152229.0,53.3214,53.3406,53.2444,53.254,152229.0
2019-10-28 15:55:00,55.33,55.43,55.28,55.33,116977.0,53.254,53.3503,53.2059,53.254,116977.0
2019-10-29 09:30:00,55.15,55.17,55.05,55.14,97489.0,53.0808,53.1,52.9845,53.0711,97489.0
2019-10-29 09:35:00,55.13,55.2,55.08,55.18,69406.0,53.0615,53.1289,53.0134,53.1096,69406.0
2019-10-29 09:40:00,55.19,55.25,55.11,55.25,46050.0,53.1193,53.177,53.0423,53.177,46050.0
2019-10-29 09:45:00,55.25,55.3,55.24,55.29,79413.0,53.177,53.2251,53.1674,53.2155,79413.0
2019-10-29 09:50:00,55.3,55.44,55.29,55.41,63099.0,53.2251,53.3599,53.2155,53.331,63099.0
2019-10-29 09:55:00,55.41,55.41,55.28,55.28,48908.0,53.331,53.331,53.2059,53.2059,48908.0
2019-10-29 10:00:00,55.29,55.35,55.25,55.27,48882.0,53.2155,53.2733,53.177,53.1963,48882.0
2019-10-29 10:05:00,55.26,55.31,55.2,55.3,32746.0,53.1866,53.2348,53.1289,53.2251,32746.0
2019-10-29 10:10:00,55.3,55.37,55.27,55.34,30789.0,53.2251,53.2925,53.1963,53.2636,30789.0
2019-10-29 10:15:00,55.35,55.37,55.33,55.33,38145.0,53.2733,53.2925,53.254,53.254,38145.0
2019-10-29 10:20:00,55.33,55.41,55.32,55.39,48958.0,53.254,53.331,53.2444,53.3118,48958.0
2019-10-29 10:25:00,55.39,55.42,55.37,55.4,42350.0,53.3118,53.3406,53.2925,53.3214,42350.0
2019-10-29 10:30:00,55.4,55.51,55.34,55.49,89764.0,53.3214,53.4273,53.2636,53.408,89764.0
2019-10-29 10:35:00,55.5,55.55,55.47,55.53,71969.0,53.4176,53.4658,53.3888,53.4465,71969.0
2019-10-29 10:40:00,55.54,55.64,55.51,55.6,67798.0,53.4561,53.5524,53.4273,53.5139,67798.0
2019-10-29 10:45:00,55.6,55.78,55.6,55.71,105590.0,53.5139,53.6871,53.5139,53.6197,105590.0
2019-10-29 10:50:00,55.7,55.71,55.65,55.66,126716.0,53.6101,53.6197,53.562,53.5716,126716.0
2019-10-29 10:55:00,55.65,55.68,55.63,55.66,34076.0,53.562,53.5909,53.5428,53.5716,34076.0
2019-10-29 11:00:00,55.65,55.75,55.65,55.71,24468.0,53.562,53.6582,53.562,53.6197,24468.0
2019-10-29 11:05:00,55.72,55.73,55.66,55.7,17033.0,53.6294,53.639,53.5716,53.6101,17033.0
2019-10-29 11:10:00,55.69,55.69,55.55,55.57,47555.0,53.6005,53.6005,53.4658,53.485,47555.0
2019-10-29 11:15:00,55.56,55.6,55.51,55.53,32299.0,53.4754,53.5139,53.4273,53.4465,32299.0
2019-10-29 11:20:00,55.53,55.55,55.43,55.45,53813.0,53.4465,53.4658,53.3503,53.3695,53813.0
2019-10-29 11:25:00,55.44,55.54,55.44,55.54,27738.0,53.3599,53.4561,53.3599,53.4561,27738.0
2019-10-29 11:30:00,55.54,55.58,55.51,55.58,17589.0,53.4561,53.4946,53.4273,53.4946,17589.0
2019-10-29 11:35:00,55.58,55.58,55.44,55.49,28190.0,53.4946,53.4946,53.3599,53.408,28190.0
2019-10-29 11:40:00,55.49,55.5,55.47,55.48,14744.0,53.408,53.4176,53.3888,53.3984,14744.0
2019-10-29 11:45:00,55.48,55.55,55.48,55.5,17680.0,53.3984,53.4658,53.3984,53.4176,17680.0
2019-10-29 11:50:00,55.5,55.57,55.45,55.56,41666.0,53.4176,53.485,53.3695,53.4754,41666.0
2019-10-29 11:55:00,55.57,55.58,55.17,55.29,213071.0,53.485,53.4946,53.1,53.2155,213071.0
2019-10-29 12:00:00,55.28,55.42,55.11,55.3,89988.0,53.2059,53.3406,53.0423,53.2251,89988.0
2019-10-29 12:05:00,55.3,55.43,55.27,55.43,21993.0,53.2251,53.3503,53.1963,53.3503,21993.0
2019-10-29 12:10:00,55.43,55.47,55.38,55.44,13672.0,53.3503,53.3888,53.3021,53.3599,13672.0
2019-10-29 12:15:00,55.44,55.55,55.42,55.54,18595.0,53.3599,53.4658,53.3406,53.4561,18595.0
2019-10-29 12:20:00,55.53,55.6,55.51,55.58,29143.0,53.4465,53.5139,53.4273,53.4946,29143.0
2019-10-29 12:25:00,55.56,55.65,55.56,55.65,22617.0,53.4754,53.562,53.4754,53.562,22617.0
2019-10-29 12:30:00,55.64,55.67,55.63,55.64,32468.0,53.5524,53.5813,53.5428,53.5524,32468.0
2019-10-29 12:35:00,55.63,55.66,55.6,55.6,23239.0,53.5428,53.5716,53.5139,53.5139,23239.0
2019-10-29 12:40:00,55.6,55.61,55.57,55.6,16547.0,53.5139,53.5235,53.485,53.5139,16547.0
2019-10-29 12:45:00,55.61,55.63,55.59,55.61,7055.0,53.5235,53.5428,53.5043,53.5235,7055.0
2019-10-29 12:50:00,55.6,55.61,55.55,55.58,28157.0,53.5139,53.5235,53.4658,53.4946,28157.0
2019-10-29 12:55:00,55.59,55.62,55.54,55.55,13027.0,53.5043,53.5331,53.4561,53.4658,13027.0
2019-10-29 13:00:00,55.56,55.63,55.56,55.61,16634.0,53.4754,53.5428,53.4754,53.5235,16634.0
2019-10-29 13:05:00,55.61,55.63,55.59,55.62,12685.0,53.5235,53.5428,53.5043,53.5331,12685.0
2019-10-29 13:10:00,55.62,55.66,55.58,55.59,49689.0,53.5331,53.5716,53.4946,53.5043,49689.0
2019-10-29 13:15:00,55.58,55.6,55.57,55.58,9266.0,53.4946,53.5139,53.485,53.4946,9266.0
2019-10-29 13:20:00,55.58,55.59,55.53,55.55,13515.0,53.4946,53.5043,53.4465,53.4658,13515.0
2019-10-29 13:25:00,55.55,55.56,55.52,55.53,18291.0,53.4658,53.4754,53.4369,53.4465,18291.0
2019-10-29 13:30:00,55.53,55.56,55.52,55.55,20339.0,53.4465,53.4754,53.4369,53.4658,20339.0
2019-10-29 13:35:00,55.55,55.56,55.54,55.56,13450.0,53.4658,53.4754,53.4561,53.4754,13450.0
2019-10-29 13:40:00,55.55,55.55,55.52,55.53,13011.0,53.4658,53.4658,53.4369,53.4465,13011.0
2019-10-29 13:45:00,55.53,55.55,55.52,55.52,21698.0,53.4465,53.4658,53.4369,53.4369,21698.0
2019-10-29 13:50:00,55.52,55.58,55.51,55.58,14773.0,53.4369,53.4946,53.4273,53.4946,14773.0
2019-10-29 13:55:00,55.58,55.6,55.55,55.56,39116.0,53.4946,53.5139,53.4658,53.4754,39116.0
2019-10-29 14:00:00,55.55,55.55,55.39,55.4,41445.0,53.4658,53.4658,53.3118,53.3214,41445.0
2019-10-29 14:05:00,55.4,55.42,55.39,55.41,15757.0,53.3214,53.3406,53.3118,53.331,15757.0
2019-10-29 14:10:00,55.41,55.42,55.36,55.37,23199.0,53.331,53.3406,53.2829,53.2925,23199.0
2019-10-29 14:15:00,55.37,55.4,55.35,55.38,23298.0,53.2925,53.3214,53.2733,53.3021,23298.0
2019-10-29 14:20:00,55.36,55.4,55.34,55.36,19056.0,53.2829,53.3214,53.2636,53.2829,19056.0
2019-10-29 14:25:00,55.36,55.37,55.33,55.36,18556.0,53.2829,53.2925,53.254,53.2829,18556.0
2019-10-29 14:30:00,55.36,55.39,55.35,55.38,14889.0,53.2829,53.3118,53.2733,53.3021,14889.0
2019-10-29 14:35:00,55.37,55.4,55.34,55.39,16325.0,53.2925,53.3214,53.2636,53.3118,16325.0
2019-10-29 14:40:00,55.37,55.37,55.28,55.28,33861.0,53.2925,53.2925,53.2059,53.2059,33861.0
2019-10-29 14:45:00,55.29,55.32,55.26,55.3,36484.0,53.2155,53.2444,53.1866,53.2251,36484.0
2019-10-29 14:50:00,55.3,55.34,55.26,55.27,19218.0,53.2251,53.2636,53.1866,53.1963,19218.0
2019-10-29 14:55:00,55.27,55.28,55.18,55.18,43829.0,53.1963,53.2059,53.1096,53.1096,43829.0
2019-10-29 15:00:00,55.18,55.24,55.16,55.23,23146.0,53.1096,53.1674,53.0904,53.1578,23146.0
2019-10-29 15:05:00,55.25,55.27,55.2,55.23,27535.0,53.177,53.1963,53.1289,53.1578,27535.0
2019-10-29 15:10:00,55.23,55.29,55.23,55.28,27727.0,53.1578,53.2155,53.1578,53.2059,27727.0
2019-10-29 15:15:00,55.28,55.29,55.23,55.29,10682.0,53.2059,53.2155,53.1578,53.2155,10682.0
2019-10-29 15:20:00,55.3,55.32,55.28,55.29,18478.0,53.2251,53.2444,53.2059,53.2155,18478.0
2019-10-29 15:25:00,55.29,55.33,55.23,55.23,29274.0,53.2155,53.254,53.1578,53.1578,29274.0
2019-10-29 15:30:00,55.25,55.27,55.19,55.21,30602.0,53.177,53.1963,53.1193,53.1385,30602.0
2019-10-29 15:35:00,55.21,55.21,55.12,55.13,36862.0,53.1385,53.1385,53.0519,53.0615,36862.0
2019-10-29 15:40:00,55.13,55.18,55.09,55.16,59101.0,53.0615,53.1096,53.023,53.0904,59101.0
2019-10-29 15:45:00,55.16,55.17,55.09,55.11,48186.0,53.0904,53.1,53.023,53.0423,48186.0
2019-10-29 15:50:00,55.13,55.25,55.13,55.18,76748.0,53.0615,53.177,53.0615,53.1096,76748.0
2019-10-29 15:55:00,55.19,55.3,55.16,55.23,106505.0,53.1193,53.2251,53.0904,53.1578,106505.0
2019-10-30 09:30:00,55.38,55.38,55.12,55.12,61000.0,53.3021,53.3021,53.0519,53.0519,61000.0
2019-10-30 09:35:00,55.11,55.15,54.94,55.02,109340.0,53.0423,53.0808,52.8786,52.9556,109340.0
2019-10-30 09:40:00,55.01,55.1,54.95,55.07,55663.0,52.946,53.0326,52.8883,53.0038,55663.0
2019-10-30 09:45:00,55.07,55.12,55.02,55.09,45508.0,53.0038,53.0519,52.9556,53.023,45508.0
2019-10-30 09:50:00,55.09,55.12,55.05,55.07,28576.0,53.023,53.0519,52.9845,53.0038,28576.0
2019-10-30 09:55:00,55.05,55.08,55.03,55.04,21380.0,52.9845,53.0134,52.9653,52.9749,21380.0
2019-10-30 10:00:00,55.06,55.06,54.57,54.97,269579.0,52.9941,52.9941,52.5225,52.9075,269579.0
2019-10-30 10:05:00,54.95,55.04,54.89,55.03,30041.0,52.8883,52.9749,52.8305,52.9653,30041.0
2019-10-30 10:10:00,55.04,55.11,55.02,55.04,22527.0,52.9749,53.0423,52.9556,52.9749,22527.0
2019-10-30 10:15:00,55.07,55.09,55.01,55.09,12390.0,53.0038,53.023,52.946,53.023,12390.0
2019-10-30 10:20:00,55.09,55.11,55.02,55.03,28759.0,53.023,53.0423,52.9556,52.9653,28759.0
2019-10-30 10:25:00,55.04,55.14,55.0,55.07,72682.0,52.9749,53.0711,52.9364,53.0038,72682.0
2019-10-30 10:30:00,55.02,55.04,54.94,54.96,63918.0,52.9556,52.9749,52.8786,52.8979,63918.0
2019-10-30 10:35:00,55.01,55.11,55.01,55.07,36516.0,52.946,53.0423,52.946,53.0038,36516.0
2019-10-30 10:40:00,55.06,55.11,55.04,55.04,12773.0,52.9941,53.0423,52.9749,52.9749,12773.0
2019-10-30 10:45:00,55.05,55.16,55.04,55.1,30106.0,52.9845,53.0904,52.9749,53.0326,30106.0
2019-10-30 10:50:00,55.1,55.16,55.07,55.15,9682.0,53.0326,53.0904,53.0038,53.0808,9682.0
2019-10-30 10:55:00,55.16,55.18,55.14,55.16,18800.0,53.0904,53.1096,53.0711,53.0904,18800.0
2019-10-30 11:00:00,55.16,55.17,55.09,55.15,12029.0,53.0904,53.1,53.023,53.0808,12029.0
2019-10-30 11:05:00,55.15,55.15,55.09,55.1,9743.0,53.0808,53.0808,53.023,53.0326,9743.0
2019-10-30 11:10:00,55.1,55.17,55.07,55.07,17426.0,53.0326,53.1,53.0038,53.0038,17426.0
2019-10-30 11:15:00,55.06,55.09,55.02,55.02,8588.0,52.9941,53.023,52.9556,52.9556,8588.0
2019-10-30 11:20:00,55.03,55.03,54.96,54.97,20247.0,52.9653,52.9653,52.8979,52.9075,20247.0
2019-10-30 11:25:00,54.96,55.02,54.93,55.02,10227.0,52.8979,52.9556,52.869,52.9556,10227.0
2019-10-30 11:30:00,55.01,55.03,54.98,54.99,5920.0,52.946,52.9653,52.9171,52.9268,5920.0
2019-10-30 11:35:00,55.01,55.06,54.98,54.98,7390.0,52.946,52.9941,52.9171,52.9171,7390.0
2019-10-30 11:40:00,54.99,55.01,54.89,54.89,23509.0,52.9268,52.946,52.8305,52.8305,23509.0
2019-10-30 11:45:00,54.89,55.0,54.87,55.0,14411.0,52.8305,52.9364,52.8113,52.9364,14411.0
2019-10-30 11:50:00,55.0,55.01,54.97,54.97,8506.0,52.9364,52.946,52.9075,52.9075,8506.0
2019-10-30 11:55:00,55.01,55.02,54.97,55.01,23938.0,52.946,52.9556,52.9075,52.946,23938.0
2019-10-30 12:00:00,55.0,55.06,55.0,55.02,12208.0,52.9364,52.9941,52.9364,52.9556,12208.0
2019-10-30 12:05:00,55.03,55.09,55.03,55.07,33989.0,52.9653,53.023,52.9653,53.0038,33989.0
2019-10-30 12:10:00,55.07,55.11,55.06,55.08,9880.0,53.0038,53.0423,52.9941,53.0134,9880.0
2019-10-30 12:15:00,55.05,55.1,55.04,55.1,5500.0,52.9845,53.0326,52.9749,53.0326,5500.0
2019-10-30 12:20:00,55.08,55.15,55.08,55.14,7143.0,53.0134,53.0808,53.0134,53.0711,7143.0
2019-10-30 12:25:00,55.14,55.18,55.12,55.16,6287.0,53.0711,53.1096,53.0519,53.0904,6287.0
2019-10-30 12:30:00,55.17,55.22,55.17,55.2,19137.0,53.1,53.1481,53.1,53.1289,19137.0
2019-10-30 12:35:00,55.19,55.19,55.14,55.18,6700.0,53.1193,53.1193,53.0711,53.1096,6700.0
2019-10-30 12:40:00,55.17,55.21,55.16,55.18,12364.0,53.1,53.1385,53.0904,53.1096,12364.0
2019-10-30 12:45:00,55.18,55.18,55.12,55.13,3700.0,53.1096,53.1096,53.0519,53.0615,3700.0
2019-10-30 12:50:00,55.12,55.15,55.1,55.11,7955.0,53.0519,53.0808,53.0326,53.0423,7955.0
2019-10-30 12:55:00,55.1,55.12,55.07,55.07,5119.0,53.0326,53.0519,53.0038,53.0038,5119.0
2019-10-30 13:00:00,55.08,55.13,55.06,55.13,6197.0,53.0134,53.0615,52.9941,53.0615,6197.0
2019-10-30 13:05:00,55.11,55.14,55.09,55.14,4716.0,53.0423,53.0711,53.023,53.0711,4716.0
2019-10-30 13:10:00,55.14,55.15,55.08,55.12,7504.0,53.0711,53.0808,53.0134,53.0519,7504.0
2019-10-30 13:15:00,55.12,55.13,55.06,55.07,11447.0,53.0519,53.0615,52.9941,53.0038,11447.0
2019-10-30 13:20:00,55.07,55.09,55.06,55.08,6118.0,53.0038,53.023,52.9941,53.0134,6118.0
2019-10-30 13:25:00,55.09,55.09,55.06,55.09,6975.0,53.023,53.023,52.9941,53.023,6975.0
2019-10-30 13:30:00,55.08,55.09,55.04,55.09,7624.0,53.0134,53.023,52.9749,53.023,7624.0
2019-10-30 13:35:00,55.09,55.09,55.04,55.06,9665.0,53.023,53.023,52.9749,52.9941,9665.0
2019-10-30 13:40:00,55.06,55.06,55.02,55.04,20121.0,52.9941,52.9941,52.9556,52.9749,20121.0
2019-10-30 13:45:00,55.04,55.16,54.96,54.96,71606.0,52.9749,53.0904,52.8979,52.8979,71606.0
2019-10-30 13:50:00,54.95,55.0,54.94,55.0,6551.0,52.8883,52.9364,52.8786,52.9364,6551.0
2019-10-30 13:55:00,55.01,55.01,54.83,54.85,33292.0,52.946,52.946,52.7728,52.792,33292.0
2019-10-30 14:00:00,54.87,55.07,54.6,55.0,66091.0,52.8113,53.0038,52.5514,52.9364,66091.0
2019-10-30 14:05:00,55.0,55.0,54.84,54.97,44915.0,52.9364,52.9364,52.7824,52.9075,44915.0
2019-10-30 14:10:00,54.97,55.11,54.97,55.11,39255.0,52.9075,53.0423,52.9075,53.0423,39255.0
2019-10-30 14:15:00,55.13,55.33,55.12,55.2,102262.0,53.0615,53.254,53.0519,53.1289,102262.0
2019-10-30 14:20:00,55.22,55.26,55.14,55.16,39299.0,53.1481,53.1866,53.0711,53.0904,39299.0
2019-10-30 14:25:00,55.14,55.18,55.13,55.16,14271.0,53.0711,53.1096,53.0615,53.0904,14271.0
2019-10-30 14:30:00,55.16,55.17,54.89,54.92,26414.0,53.0904,53.1,52.8305,52.8594,26414.0
2019-10-30 14:35:00,54.93,55.11,54.83,54.9,54197.0,52.869,53.0423,52.7728,52.8401,54197.0
2019-10-30 14:40:00,54.95,55.17,54.9,55.13,47787.0,52.8883,53.1,52.8401,53.0615,47787.0
2019-10-30 14:45:00,55.14,55.23,55.13,55.2,18641.0,53.0711,53.1578,53.0615,53.1289,18641.0
2019-10-30 14:50:00,55.24,55.54,55.24,55.43,131300.0,53.1674,53.4561,53.1674,53.3503,131300.0
2019-10-30 14:55:00,55.44,55.57,55.43,55.5,70034.0,53.3599,53.485,53.3503,53.4176,70034.0
2019-10-30 15:00:00,55.48,55.62,55.48,55.58,84400.0,53.3984,53.5331,53.3984,53.4946,84400.0
2019-10-30 15:05:00,55.59,55.62,55.53,55.56,67893.0,53.5043,53.5331,53.4465,53.4754,67893.0
2019-10-30 15:10:00,55.56,55.63,55.56,55.58,29644.0,53.4754,53.5428,53.4754,53.4946,29644.0
2019-10-30 15:15:00,55.58,55.66,55.57,55.63,24981.0,53.4946,53.5716,53.485,53.5428,24981.0
2019-10-30 15:20:00,55.64,55.95,55.64,55.86,116249.0,53.5524,53.8507,53.5524,53.7641,116249.0
2019-10-30 15:25:00,55.87,55.89,55.71,55.76,40630.0,53.7737,53.793,53.6197,53.6679,40630.0
2019-10-30 15:30:00,55.77,55.8,55.67,55.69,42812.0,53.6775,53.7064,53.5813,53.6005,42812.0
2019-10-30 15:35:00,55.7,55.71,55.62,55.64,53033.0,53.6101,53.6197,53.5331,53.5524,53033.0
2019-10-30 15:40:00,55.64,55.7,55.63,55.65,18247.0,53.5524,53.6101,53.5428,53.562,18247.0
2019-10-30 15:45:00,55.65,55.68,55.59,55.63,65451.0,53.562,53.5909,53.5043,53.5428,65451.0
2019-10-30 15:50:00,55.65,55.83,55.65,55.82,113532.0,53.562,53.7352,53.562,53.7256,113532.0
2019-10-30 15:55:00,55.8,55.81,55.63,55.76,94799.0,53.7064,53.716,53.5428,53.6679,94799.0
2019-10-31 09:30:00,55.73,55.73,55.48,55.63,94696.0,53.639,53.639,53.3984,53.5428,94696.0
2019-10-31 09:35:00,55.67,55.68,55.52,55.56,62015.0,53.5813,53.5909,53.4369,53.4754,62015.0
2019-10-31 09:40:00,55.56,55.65,55.43,55.43,60666.0,53.4754,53.562,53.3503,53.3503,60666.0
2019-10-31 09:45:00,55.44,55.57,55.36,55.37,117434.0,53.3599,53.485,53.2829,53.2925,117434.0
2019-10-31 09:50:00,55.36,55.43,55.3,55.35,52970.0,53.2829,53.3503,53.2251,53.2733,52970.0
2019-10-31 09:55:00,55.34,55.37,55.27,55.27,41496.0,53.2636,53.2925,53.1963,53.1963,41496.0
2019-10-31 10:00:00,55.27,55.28,55.1,55.12,53832.0,53.1963,53.2059,53.0326,53.0519,53832.0
2019-10-31 10:05:00,55.14,55.22,55.11,55.2,35994.0,53.0711,53.1481,53.0423,53.1289,35994.0
2019-10-31 10:10:00,55.2,55.21,54.89,54.89,82795.0,53.1289,53.1385,52.8305,52.8305,82795.0
2019-10-31 10:15:00,54.89,55.03,54.85,55.0,47627.0,52.8305,52.9653,52.792,52.9364,47627.0
2019-10-31 10:20:00,55.0,55.02,54.72,54.74,124267.0,52.9364,52.9556,52.6669,52.6861,124267.0
2019-10-31 10:25:00,54.75,54.86,54.73,54.82,86610.0,52.6958,52.8016,52.6765,52.7631,86610.0
2019-10-31 10:30:00,54.82,54.82,54.49,54.5,85906.0,52.7631,52.7631,52.4455,52.4551,85906.0
2019-10-31 10:35:00,54.5,54.61,54.42,54.59,48795.0,52.4551,52.561,52.3782,52.5418,48795.0
2019-10-31 10:40:00,54.59,54.74,54.54,54.69,50288.0,52.5418,52.6861,52.4936,52.638,50288.0
2019-10-31 10:45:00,54.72,54.84,54.67,54.82,37673.0,52.6669,52.7824,52.6188,52.7631,37673.0
2019-10-31 10:50:00,54.83,54.92,54.79,54.92,59699.0,52.7728,52.8594,52.7343,52.8594,59699.0
2019-10-31 10:55:00,54.91,55.01,54.84,54.99,50065.0,52.8498,52.946,52.7824,52.9268,50065.0
2019-10-31 11:00:00,54.98,55.02,54.96,54.96,36932.0,52.9171,52.9556,52.8979,52.8979,36932.0
2019-10-31 11:05:00,54.98,55.1,54.97,55.08,29443.0,52.9171,53.0326,52.9075,53.0134,29443.0
2019-10-31 11:10:00,55.08,55.12,55.04,55.04,14879.0,53.0134,53.0519,52.9749,52.9749,14879.0
2019-10-31 11:15:00,55.07,55.11,54.89,54.89,31615.0,53.0038,53.0423,52.8305,52.8305,31615.0
2019-10-31 11:20:00,54.9,54.98,54.89,54.96,15419.0,52.8401,52.9171,52.8305,52.8979,15419.0
2019-10-31 11:25:00,54.99,55.03,54.83,54.91,63539.0,52.9268,52.9653,52.7728,52.8498,63539.0
2019-10-31 11:30:00,54.88,55.0,54.81,54.81,57045.0,52.8209,52.9364,52.7535,52.7535,57045.0
2019-10-31 11:35:00,54.8,54.99,54.76,54.99,34573.0,52.7439,52.9268,52.7054,52.9268,34573.0
2019-10-31 11:40:00,54.98,55.07,54.96,54.97,45472.0,52.9171,53.0038,52.8979,52.9075,45472.0
2019-10-31 11:45:00,54.96,55.05,54.93,54.96,35278.0,52.8979,52.9845,52.869,52.8979,35278.0
2019-10-31 11:50:00,54.98,55.06,54.96,55.04,20051.0,52.9171,52.9941,52.8979,52.9749,20051.0
2019-10-31 11:55:00,55.05,55.06,54.95,54.96,26227.0,52.9845,52.9941,52.8883,52.8979,26227.0
2019-10-31 12:00:00,54.94,54.97,54.7,54.71,24579.0,52.8786,52.9075,52.6476,52.6573,24579.0
2019-10-31 12:05:00,54.71,54.79,54.63,54.78,29905.0,52.6573,52.7343,52.5803,52.7246,29905.0
2019-10-31 12:10:00,54.74,54.86,54.72,54.85,18292.0,52.6861,52.8016,52.6669,52.792,18292.0
2019-10-31 12:15:00,54.81,54.81,54.69,54.69,6560.0,52.7535,52.7535,52.638,52.638,6560.0
2019-10-31 12:20:00,54.69,54.79,54.63,54.67,25348.0,52.638,52.7343,52.5803,52.6188,25348.0
2019-10-31 12:25:00,54.67,54.8,54.67,54.78,16401.0,52.6188,52.7439,52.6188,52.7246,16401.0
2019-10-31 12:30:00,54.78,54.78,54.66,54.66,14843.0,52.7246,52.7246,52.6091,52.6091,14843.0
2019-10-31 12:35:00,54.68,54.76,54.6,54.66,20730.0,52.6284,52.7054,52.5514,52.6091,20730.0
2019-10-31 12:40:00,54.65,54.66,54.55,54.64,25478.0,52.5995,52.6091,52.5033,52.5899,25478.0
2019-10-31 12:45:00,54.6,54.6,54.49,54.56,48243.0,52.5514,52.5514,52.4455,52.5129,48243.0
2019-10-31 12:50:00,54.57,54.62,54.51,54.59,40004.0,52.5225,52.5706,52.4648,52.5418,40004.0
2019-10-31 12:55:00,54.61,54.69,54.59,54.67,79726.0,52.561,52.638,52.5418,52.6188,79726.0
2019-10-31 13:00:00,54.68,54.77,54.62,54.71,23086.0,52.6284,52.715,52.5706,52.6573,23086.0
2019-10-31 13:05:00,54.72,54.84,54.71,54.81,12742.0,52.6669,52.7824,52.6573,52.7535,12742.0
2019-10-31 13:10:00,54.82,54.85,54.66,54.76,53647.0,52.7631,52.792,52.6091,52.7054,53647.0
2019-10-31 13:15:00,54.76,54.8,54.7,54.75,16181.0,52.7054,52.7439,52.6476,52.6958,16181.0
2019-10-31 13:20:00,54.76,54.8,54.74,54.76,13035.0,52.7054,52.7439,52.6861,52.7054,13035.0
2019-10-31 13:25:00,54.76,54.84,54.75,54.83,4891.0,52.7054,52.7824,52.6958,52.7728,4891.0
2019-10-31 13:30:00,54.83,54.92,54.81,54.89,32185.0,52.7728,52.8594,52.7535,52.8305,32185.0
2019-10-31 13:35:00,54.89,54.94,54.87,54.87,41073.0,52.8305,52.8786,52.8113,52.8113,41073.0
2019-10-31 13:40:00,54.87,54.9,54.82,54.82,7351.0,52.8113,52.8401,52.7631,52.7631,7351.0
2019-10-31 13:45:00,54.82,54.86,54.79,54.79,9030.0,52.7631,52.8016,52.7343,52.7343,9030.0
2019-10-31 13:50:00,54.77,54.83,54.75,54.8,9868.0,52.715,52.7728,52.6958,52.7439,9868.0
2019-10-31 13:55:00,54.8,54.84,54.75,54.75,13296.0,52.7439,52.7824,52.6958,52.6958,13296.0
2019-10-31 14:00:00,54.74,54.75,54.58,54.63,47661.0,52.6861,52.6958,52.5321,52.5803,47661.0
2019-10-31 14:05:00,54.64,54.73,54.63,54.68,18507.0,52.5899,52.6765,52.5803,52.6284,18507.0
2019-10-31 14:10:00,54.67,54.74,54.66,54.71,11131.0,52.6188,52.6861,52.6091,52.6573,11131.0
2019-10-31 14:15:00,54.69,54.7,54.62,54.65,17346.0,52.638,52.6476,52.5706,52.5995,17346.0
2019-10-31 14:20:00,54.64,54.7,54.61,54.68,91920.0,52.5899,52.6476,52.561,52.6284,91920.0
2019-10-31 14:25:00,54.7,54.79,54.7,54.75,27155.0,52.6476,52.7343,52.6476,52.6958,27155.0
2019-10-31 14:30:00,54.75,54.82,54.72,54.72,22687.0,52.6958,52.7631,52.6669,52.6669,22687.0
2019-10-31 14:35:00,54.74,54.78,54.69,54.69,12417.0,52.6861,52.7246,52.638,52.638,12417.0
2019-10-31 14:40:00,54.66,54.66,54.58,54.61,15983.0,52.6091,52.6091,52.5321,52.561,15983.0
2019-10-31 14:45:00,54.6,54.63,54.48,54.62,36614.0,52.5514,52.5803,52.4359,52.5706,36614.0
2019-10-31 14:50:00,54.63,54.67,54.59,54.65,18510.0,52.5803,52.6188,52.5418,52.5995,18510.0
2019-10-31 14:55:00,54.66,54.75,54.65,54.73,34443.0,52.6091,52.6958,52.5995,52.6765,34443.0
2019-10-31 15:00:00,54.74,54.79,54.68,54.78,36701.0,52.6861,52.7343,52.6284,52.7246,36701.0
2019-10-31 15:05:00,54.79,54.84,54.78,54.81,201917.0,52.7343,52.7824,52.7246,52.7535,201917.0
2019-10-31 15:10:00,54.82,54.96,54.79,54.91,56216.0,52.7631,52.8979,52.7343,52.8498,56216.0
2019-10-31 15:15:00,54.91,54.96,54.88,54.93,42434.0,52.8498,52.8979,52.8209,52.869,42434.0
2019-10-31 15:20:00,54.93,54.93,54.85,54.87,44454.0,52.869,52.869,52.792,52.8113,44454.0
2019-10-31 15:25:00,54.87,54.89,54.81,54.81,15161.0,52.8113,52.8305,52.7535,52.7535,15161.0
2019-10-31 15:30:00,54.82,55.12,54.81,55.08,84019.0,52.7631,53.0519,52.7535,53.0134,84019.0
2019-10-31 15:35:00,55.07,55.09,54.92,54.93,33234.0,53.0038,53.023,52.8594,52.869,33234.0
2019-10-31 15:40:00,54.94,54.98,54.92,54.94,41898.0,52.8786,52.9171,52.8594,52.8786,41898.0
2019-10-31 15:45:00,54.94,54.95,54.86,54.91,52100.0,52.8786,52.8883,52.8016,52.8498,52100.0
2019-10-31 15:50:00,54.89,55.02,54.79,54.94,165132.0,52.8305,52.9556,52.7343,52.8786,165132.0
2019-10-31 15:55:00,54.93,55.31,54.82,55.25,280509.0,52.869,53.2348,52.7631,53.177,280509.0
2019-11-01 09:30:00,56.13,56.23,56.06,56.09,171140.0,54.024,54.1202,53.9566,53.9855,171140.0
2019-11-01 09:35:00,56.08,56.2,56.07,56.17,152011.0,53.9759,54.0914,53.9662,54.0625,152011.0
2019-11-01 09:40:00,56.16,56.2,56.08,56.2,66420.0,54.0529,54.0914,53.9759,54.0914,66420.0
2019-11-01 09:45:00,56.2,56.23,56.15,56.19,89368.0,54.0914,54.1202,54.0432,54.0817,89368.0
2019-11-01 09:50:00,56.2,56.37,56.19,56.35,96394.0,54.0914,54.255,54.0817,54.2357,96394.0
2019-11-01 09:55:00,56.36,56.39,56.24,56.31,131094.0,54.2454,54.2742,54.1299,54.1972,131094.0
2019-11-01 10:00:00,56.25,56.65,56.01,56.57,204959.0,54.1395,54.5245,53.9085,54.4475,204959.0
2019-11-01 10:05:00,56.57,56.67,56.54,56.6,149769.0,54.4475,54.5437,54.4186,54.4764,149769.0
2019-11-01 10:10:00,56.6,56.65,56.59,56.62,37154.0,54.4764,54.5245,54.4667,54.4956,37154.0
2019-11-01 10:15:00,56.66,56.67,56.53,56.55,27405.0,54.5341,54.5437,54.409,54.4282,27405.0
2019-11-01 10:20:00,56.57,56.57,56.48,56.55,28976.0,54.4475,54.4475,54.3609,54.4282,28976.0
2019-11-01 10:25:00,56.57,56.58,56.45,56.5,55327.0,54.4475,54.4571,54.332,54.3801,55327.0
2019-11-01 10:30:00,56.51,56.56,56.48,56.48,18424.0,54.3897,54.4379,54.3609,54.3609,18424.0
2019-11-01 10:35:00,56.5,56.5,56.41,56.48,108724.0,54.3801,54.3801,54.2935,54.3609,108724.0
2019-11-01 10:40:00,56.48,56.53,56.48,56.52,20208.0,54.3609,54.409,54.3609,54.3994,20208.0
2019-11-01 10:45:00,56.53,56.53,56.45,56.45,22063.0,54.409,54.409,54.332,54.332,22063.0
2019-11-01 10:50:00,56.45,56.53,56.44,56.53,15436.0,54.332,54.409,54.3224,54.409,15436.0
2019-11-01 10:55:00,56.54,56.55,56.5,56.51,11381.0,54.4186,54.4282,54.3801,54.3897,11381.0
2019-11-01 11:00:00,56.53,56.55,56.44,56.45,36600.0,54.409,54.4282,54.3224,54.332,36600.0
2019-11-01 11:05:00,56.46,56.54,56.45,56.53,34880.0,54.3416,54.4186,54.332,54.409,34880.0
2019-11-01 11:10:00,56.53,56.53,56.5,56.5,7678.0,54.409,54.409,54.3801,54.3801,7678.0
2019-11-01 11:15:00,56.5,56.52,56.46,56.47,10608.0,54.3801,54.3994,54.3416,54.3512,10608.0
2019-11-01 11:20:00,56.47,56.48,56.45,56.46,7729.0,54.3512,54.3609,54.332,54.3416,7729.0
2019-11-01 11:25:00,56.46,56.46,56.37,56.43,16182.0,54.3416,54.3416,54.255,54.3127,16182.0
2019-11-01 11:30:00,56.44,56.46,56.41,56.42,12039.0,54.3224,54.3416,54.2935,54.3031,12039.0
2019-11-01 11:35:00,56.44,56.48,56.44,56.45,30136.0,54.3224,54.3609,54.3224,54.332,30136.0
2019-11-01 11:40:00,56.44,56.48,56.44,56.47,30818.0,54.3224,54.3609,54.3224,54.3512,30818.0
2019-11-01 11:45:00,56.46,56.5,56.46,56.5,13327.0,54.3416,54.3801,54.3416,54.3801,13327.0
2019-11-01 11:50:00,56.5,56.52,56.47,56.48,33560.0,54.3801,54.3994,54.3512,54.3609,33560.0
2019-11-01 11:55:00,56.48,56.49,56.46,56.47,4448.0,54.3609,54.3705,54.3416,54.3512,4448.0
2019-11-01 12:00:00,56.48,56.48,56.4,56.41,75481.0,54.3609,54.3609,54.2839,54.2935,75481.0
2019-11-01 12:05:00,56.41,56.42,56.35,56.37,21672.0,54.2935,54.3031,54.2357,54.255,21672.0
2019-11-01 12:10:00,56.36,56.37,56.25,56.28,62103.0,54.2454,54.255,54.1395,54.1684,62103.0
2019-11-01 12:15:00,56.28,56.29,56.21,56.28,26934.0,54.1684,54.178,54.101,54.1684,26934.0
2019-11-01 12:20:00,56.3,56.38,56.29,56.34,29154.0,54.1876,54.2646,54.178,54.2261,29154.0
2019-11-01 12:25:00,56.36,56.39,56.32,56.39,47681.0,54.2454,54.2742,54.2069,54.2742,47681.0
2019-11-01 12:30:00,56.39,56.42,56.35,56.42,25289.0,54.2742,54.3031,54.2357,54.3031,25289.0
2019-11-01 12:35:00,56.42,56.47,56.4,56.44,26569.0,54.3031,54.3512,54.2839,54.3224,26569.0
2019-11-01 12:40:00,56.46,56.46,56.41,56.43,16971.0,54.3416,54.3416,54.2935,54.3127,16971.0
2019-11-01 12:45:00,56.44,56.44,56.39,56.4,7237.0,54.3224,54.3224,54.2742,54.2839,7237.0
2019-11-01 12:50:00,56.39,56.42,56.37,56.38,10521.0,54.2742,54.3031,54.255,54.2646,10521.0
2019-11-01 12:55:00,56.38,56.4,56.32,56.34,15395.0,54.2646,54.2839,54.2069,54.2261,15395.0
2019-11-01 13:00:00,56.34,56.41,56.33,56.4,8346.0,54.2261,54.2935,54.2165,54.2839,8346.0
2019-11-01 13:05:00,56.41,56.44,56.39,56.43,8125.0,54.2935,54.3224,54.2742,54.3127,8125.0
2019-11-01 13:10:00,56.42,56.52,56.4,56.52,42365.0,54.3031,54.3994,54.2839,54.3994,42365.0
2019-11-01 13:15:00,56.51,56.56,56.5,56.51,79302.0,54.3897,54.4379,54.3801,54.3897,79302.0
2019-11-01 13:20:00,56.51,56.6,56.51,56.54,72158.0,54.3897,54.4764,54.3897,54.4186,72158.0
2019-11-01 13:25:00,56.54,56.58,56.51,56.56,9317.0,54.4186,54.4571,54.3897,54.4379,9317.0
2019-11-01 13:30:00,56.56,56.58,56.54,56.55,82290.0,54.4379,54.4571,54.4186,54.4282,82290.0
2019-11-01 13:35:00,56.56,56.63,56.54,56.62,38762.0,54.4379,54.5052,54.4186,54.4956,38762.0
2019-11-01 13:40:00,56.61,56.64,56.61,56.63,28813.0,54.486,54.5149,54.486,54.5052,28813.0
2019-11-01 13:45:00,56.64,56.73,56.63,56.7,34364.0,54.5149,54.6015,54.5052,54.5726,34364.0
2019-11-01 13:50:00,56.7,56.72,56.66,56.68,14610.0,54.5726,54.5919,54.5341,54.5534,14610.0
2019-11-01 13:55:00,56.7,56.7,56.63,56.66,24044.0,54.5726,54.5726,54.5052,54.5341,24044.0
2019-11-01 14:00:00,56.66,56.68,56.59,56.61,17640.0,54.5341,54.5534,54.4667,54.486,17640.0
2019-11-01 14:05:00,56.61,56.63,56.58,56.61,14616.0,54.486,54.5052,54.4571,54.486,14616.0
2019-11-01 14:10:00,56.6,56.65,56.59,56.64,6290.0,54.4764,54.5245,54.4667,54.5149,6290.0
2019-11-01 14:15:00,56.65,56.65,56.56,56.57,14328.0,54.5245,54.5245,54.4379,54.4475,14328.0
2019-11-01 14:20:00,56.56,56.6,56.52,56.53,23430.0,54.4379,54.4764,54.3994,54.409,23430.0
2019-11-01 14:25:00,56.53,56.64,56.53,56.62,17346.0,54.409,54.5149,54.409,54.4956,17346.0
2019-11-01 14:30:00,56.63,56.67,56.6,56.65,20265.0,54.5052,54.5437,54.4764,54.5245,20265.0
2019-11-01 14:35:00,56.64,56.65,56.6,56.61,11210.0,54.5149,54.5245,54.4764,54.486,11210.0
2019-11-01 14:40:00,56.61,56.63,56.6,56.61,5023.0,54.486,54.5052,54.4764,54.486,5023.0
2019-11-01 14:45:00,56.61,56.62,56.6,56.6,1898.0,54.486,54.4956,54.4764,54.4764,1898.0
2019-11-01 14:50:00,56.6,56.62,56.55,56.55,14665.0,54.4764,54.4956,54.4282,54.4282,14665.0
2019-11-01 14:55:00,56.55,56.65,56.55,56.62,20329.0,54.4282,54.5245,54.4282,54.4956,20329.0
2019-11-01 15:00:00,56.62,56.62,56.56,56.56,12699.0,54.4956,54.4956,54.4379,54.4379,12699.0
2019-11-01 15:05:00,56.56,56.6,56.55,56.59,10986.0,54.4379,54.4764,54.4282,54.4667,10986.0
2019-11-01 15:10:00,56.58,56.64,56.57,56.63,32808.0,54.4571,54.5149,54.4475,54.5052,32808.0
2019-11-01 15:15:00,56.62,56.67,56.6,56.62,23137.0,54.4956,54.5437,54.4764,54.4956,23137.0
2019-11-01 15:20:00,56.61,56.63,56.49,56.49,25489.0,54.486,54.5052,54.3705,54.3705,25489.0
2019-11-01 15:25:00,56.49,56.6,56.47,56.58,33387.0,54.3705,54.4764,54.3512,54.4571,33387.0
2019-11-01 15:30:00,56.6,56.66,56.58,56.66,26320.0,54.4764,54.5341,54.4571,54.5341,26320.0
2019-11-01 15:35:00,56.67,56.72,56.66,56.7,69730.0,54.5437,54.5919,54.5341,54.5726,69730.0
2019-11-01 15:40:00,56.71,56.75,56.67,56.67,59985.0,54.5822,54.6207,54.5437,54.5437,59985.0
2019-11-01 15:45:00,56.66,56.66,56.53,56.56,63105.0,54.5341,54.5341,54.409,54.4379,63105.0
2019-11-01 15:50:00,56.56,56.64,56.51,56.64,133100.0,54.4379,54.5149,54.3897,54.5149,133100.0
2019-11-01 15:55:00,56.65,56.8,56.62,56.8,130720.0,54.5245,54.6689,54.4956,54.6689,130720.0
2019-11-04 09:30:00,57.77,57.83,57.66,57.74,256258.0,55.6025,55.6602,55.4966,55.5736,256258.0
2019-11-04 09:35:00,57.75,57.77,57.66,57.69,95917.0,55.5832,55.6025,55.4966,55.5255,95917.0
2019-11-04 09:40:00,57.7,57.81,57.66,57.7,123292.0,55.5351,55.641,55.4966,55.5351,123292.0
2019-11-04 09:45:00,57.67,57.72,57.59,57.7,68584.0,55.5062,55.5543,55.4292,55.5351,68584.0
2019-11-04 09:50:00,57.69,57.73,57.62,57.63,28570.0,55.5255,55.564,55.4581,55.4677,28570.0
2019-11-04 09:55:00,57.65,57.68,57.61,57.62,45506.0,55.487,55.5158,55.4485,55.4581,45506.0
2019-11-04 10:00:00,57.63,57.65,57.46,57.51,60534.0,55.4677,55.487,55.3041,55.3522,60534.0
2019-11-04 10:05:00,57.53,57.62,57.5,57.57,42018.0,55.3715,55.4581,55.3426,55.41,42018.0
2019-11-04 10:10:00,57.57,57.63,57.51,57.53,22525.0,55.41,55.4677,55.3522,55.3715,22525.0
2019-11-04 10:15:00,57.54,57.62,57.49,57.62,28270.0,55.3811,55.4581,55.333,55.4581,28270.0
2019-11-04 10:20:00,57.62,57.67,57.62,57.66,15649.0,55.4581,55.5062,55.4581,55.4966,15649.0
2019-11-04 10:25:00,57.64,57.75,57.6,57.75,37380.0,55.4773,55.5832,55.4388,55.5832,37380.0
2019-11-04 10:30:00,57.75,57.77,57.71,57.71,24686.0,55.5832,55.6025,55.5447,55.5447,24686.0
2019-11-04 10:35:00,57.7,57.7,57.6,57.62,25949.0,55.5351,55.5351,55.4388,55.4581,25949.0
2019-11-04 10:40:00,57.63,57.69,57.63,57.66,11610.0,55.4677,55.5255,55.4677,55.4966,11610.0
2019-11-04 10:45:00,57.66,57.66,57.59,57.62,27015.0,55.4966,55.4966,55.4292,55.4581,27015.0
2019-11-04 10:50:00,57.63,57.63,57.52,57.52,23267.0,55.4677,55.4677,55.3618,55.3618,23267.0
2019-11-04 10:55:00,57.51,57.58,57.49,57.57,18063.0,55.3522,55.4196,55.333,55.41,18063.0
2019-11-04 11:00:00,57.56,57.67,57.53,57.67,30922.0,55.4003,55.5062,55.3715,55.5062,30922.0
2019-11-04 11:05:00,57.68,57.72,57.68,57.7,30771.0,55.5158,55.5543,55.5158,55.5351,30771.0
2019-11-04 11:10:00,57.71,57.72,57.65,57.69,17262.0,55.5447,55.5543,55.487,55.5255,17262.0
2019-11-04 11:15:00,57.67,57.69,57.64,57.66,12513.0,55.5062,55.5255,55.4773,55.4966,12513.0
2019-11-04 11:20:00,57.66,57.68,57.62,57.64,6137.0,55.4966,55.5158,55.4581,55.4773,6137.0
2019-11-04 11:25:00,57.65,57.69,57.57,57.59,21511.0,55.487,55.5255,55.41,55.4292,21511.0
2019-11-04 11:30:00,57.6,57.63,57.55,57.62,9185.0,55.4388,55.4677,55.3907,55.4581,9185.0
2019-11-04 11:35:00,57.6,57.62,57.56,57.57,2250.0,55.4388,55.4581,55.4003,55.41,2250.0
2019-11-04 11:40:00,57.56,57.57,57.5,57.55,16353.0,55.4003,55.41,55.3426,55.3907,16353.0
2019-11-04 11:45:00,57.54,57.59,57.52,57.58,9435.0,55.3811,55.4292,55.3618,55.4196,9435.0
2019-11-04 11:50:00,57.57,57.61,57.57,57.58,9377.0,55.41,55.4485,55.41,55.4196,9377.0
2019-11-04 11:55:00,57.58,57.58,57.47,57.49,18554.0,55.4196,55.4196,55.3137,55.333,18554.0
2019-11-04 12:00:00,57.5,57.51,57.43,57.51,20378.0,55.3426,55.3522,55.2752,55.3522,20378.0
2019-11-04 12:05:00,57.53,57.56,57.51,57.51,13477.0,55.3715,55.4003,55.3522,55.3522,13477.0
2019-11-04 12:10:00,57.51,57.58,57.51,57.55,33264.0,55.3522,55.4196,55.3522,55.3907,33264.0
2019-11-04 12:15:00,57.55,57.56,57.53,57.55,11011.0,55.3907,55.4003,55.3715,55.3907,11011.0
2019-11-04 12:20:00,57.56,57.56,57.52,57.53,14953.0,55.4003,55.4003,55.3618,55.3715,14953.0
2019-11-04 12:25:00,57.51,57.51,57.47,57.49,44663.0,55.3522,55.3522,55.3137,55.333,44663.0
2019-11-04 12:30:00,57.49,57.5,57.45,57.49,29838.0,55.333,55.3426,55.2945,55.333,29838.0
2019-11-04 12:35:00,57.5,57.5,57.43,57.45,23515.0,55.3426,55.3426,55.2752,55.2945,23515.0
2019-11-04 12:40:00,57.45,57.5,57.4,57.49,21117.0,55.2945,55.3426,55.2463,55.333,21117.0
2019-11-04 12:45:00,57.49,57.51,57.47,57.48,21780.0,55.333,55.3522,55.3137,55.3233,21780.0
2019-11-04 12:50:00,57.48,57.57,57.48,57.54,26939.0,55.3233,55.41,55.3233,55.3811,26939.0
2019-11-04 12:55:00,57.57,57.58,57.55,57.55,29916.0,55.41,55.4196,55.3907,55.3907,29916.0
2019-11-04 13:00:00,57.56,57.57,57.5,57.52,7327.0,55.4003,55.41,55.3426,55.3618,7327.0
2019-11-04 13:05:00,57.54,57.56,57.51,57.53,14264.0,55.3811,55.4003,55.3522,55.3715,14264.0
2019-11-04 13:10:00,57.52,57.55,57.51,57.52,5324.0,55.3618,55.3907,55.3522,55.3618,5324.0
2019-11-04 13:15:00,57.52,57.58,57.52,57.55,15972.0,55.3618,55.4196,55.3618,55.3907,15972.0
2019-11-04 13:20:00,57.56,57.62,57.56,57.61,19867.0,55.4003,55.4581,55.4003,55.4485,19867.0
2019-11-04 13:25:00,57.61,57.62,57.6,57.62,13473.0,55.4485,55.4581,55.4388,55.4581,13473.0
2019-11-04 13:30:00,57.62,57.64,57.58,57.58,41620.0,55.4581,55.4773,55.4196,55.4196,41620.0
2019-11-04 13:35:00,57.58,57.59,57.55,57.55,10421.0,55.4196,55.4292,55.3907,55.3907,10421.0
2019-11-04 13:40:00,57.55,57.63,57.54,57.62,13592.0,55.3907,55.4677,55.3811,55.4581,13592.0
2019-11-04 13:45:00,57.62,57.63,57.58,57.61,20520.0,55.4581,55.4677,55.4196,55.4485,20520.0
2019-11-04 13:50:00,57.62,57.62,57.59,57.61,6587.0,55.4581,55.4581,55.4292,55.4485,6587.0
2019-11-04 13:55:00,57.61,57.62,57.6,57.6,5068.0,55.4485,55.4581,55.4388,55.4388,5068.0
2019-11-04 14:00:00,57.6,57.63,57.57,57.57,15993.0,55.4388,55.4677,55.41,55.41,15993.0
2019-11-04 14:05:00,57.57,57.6,57.52,57.53,28727.0,55.41,55.4388,55.3618,55.3715,28727.0
2019-11-04 14:10:00,57.53,57.55,57.53,57.55,3760.0,55.3715,55.3907,55.3715,55.3907,3760.0
2019-11-04 14:15:00,57.55,57.56,57.53,57.55,7705.0,55.3907,55.4003,55.3715,55.3907,7705.0
2019-11-04 14:20:00,57.56,57.6,57.55,57.6,8130.0,55.4003,55.4388,55.3907,55.4388,8130.0
2019-11-04 14:25:00,57.61,57.61,57.58,57.6,3400.0,55.4485,55.4485,55.4196,55.4388,3400.0
2019-11-04 14:30:00,57.61,57.63,57.59,57.63,10268.0,55.4485,55.4677,55.4292,55.4677,10268.0
2019-11-04 14:35:00,57.62,57.64,57.61,57.61,9156.0,55.4581,55.4773,55.4485,55.4485,9156.0
2019-11-04 14:40:00,57.63,57.63,57.59,57.59,24071.0,55.4677,55.4677,55.4292,55.4292,24071.0
2019-11-04 14:45:00,57.58,57.58,57.55,57.57,4984.0,55.4196,55.4196,55.3907,55.41,4984.0
2019-11-04 14:50:00,57.55,57.58,57.48,57.51,57713.0,55.3907,55.4196,55.3233,55.3522,57713.0
2019-11-04 14:55:00,57.53,57.54,57.49,57.51,15781.0,55.3715,55.3811,55.333,55.3522,15781.0
2019-11-04 15:00:00,57.51,57.51,57.44,57.46,54280.0,55.3522,55.3522,55.2848,55.3041,54280.0
2019-11-04 15:05:00,57.46,57.48,57.42,57.45,27617.0,55.3041,55.3233,55.2656,55.2945,27617.0
2019-11-04 15:10:00,57.45,57.45,57.29,57.3,52819.0,55.2945,55.2945,55.1405,55.1501,52819.0
2019-11-04 15:15:00,57.3,57.36,57.26,57.35,89909.0,55.1501,55.2078,55.1116,55.1982,89909.0
2019-11-04 15:20:00,57.34,57.46,57.33,57.42,27358.0,55.1886,55.3041,55.179,55.2656,27358.0
2019-11-04 15:25:00,57.42,57.43,57.28,57.32,48294.0,55.2656,55.2752,55.1308,55.1693,48294.0
2019-11-04 15:30:00,57.32,57.4,57.27,57.36,73481.0,55.1693,55.2463,55.1212,55.2078,73481.0
2019-11-04 15:35:00,57.34,57.34,57.25,57.29,27412.0,55.1886,55.1886,55.102,55.1405,27412.0
2019-11-04 15:40:00,57.31,57.39,57.3,57.36,28320.0,55.1597,55.2367,55.1501,55.2078,28320.0
2019-11-04 15:45:00,57.36,57.41,57.34,57.4,14408.0,55.2078,55.256,55.1886,55.2463,14408.0
2019-11-04 15:50:00,57.41,57.56,57.39,57.47,67356.0,55.256,55.4003,55.2367,55.3137,67356.0
2019-11-04 15:55:00,57.47,57.49,57.38,57.49,71170.0,55.3137,55.333,55.2271,55.333,71170.0
2019-11-05 09:30:00,57.59,57.65,57.46,57.5,111624.0,55.4292,55.487,55.3041,55.3426,111624.0
2019-11-05 09:35:00,57.5,57.56,57.39,57.43,41089.0,55.3426,55.4003,55.2367,55.2752,41089.0
2019-11-05 09:40:00,57.42,57.49,57.41,57.49,27059.0,55.2656,55.333,55.256,55.333,27059.0
2019-11-05 09:45:00,57.47,57.49,57.38,57.49,48788.0,55.3137,55.333,55.2271,55.333,48788.0
2019-11-05 09:50:00,57.5,57.53,57.45,57.51,25727.0,55.3426,55.3715,55.2945,55.3522,25727.0
2019-11-05 09:55:00,57.51,57.55,57.45,57.51,20930.0,55.3522,55.3907,55.2945,55.3522,20930.0
2019-11-05 10:00:00,57.55,57.78,57.55,57.67,105269.0,55.3907,55.6121,55.3907,55.5062,105269.0
2019-11-05 10:05:00,57.67,57.67,57.33,57.41,59549.0,55.5062,55.5062,55.179,55.256,59549.0
2019-11-05 10:10:00,57.4,57.4,57.17,57.31,79516.0,55.2463,55.2463,55.025,55.1597,79516.0
2019-11-05 10:15:00,57.3,57.36,57.22,57.34,22508.0,55.1501,55.2078,55.0731,55.1886,22508.0
2019-11-05 10:20:00,57.31,57.39,57.28,57.3,11262.0,55.1597,55.2367,55.1308,55.1501,11262.0
2019-11-05 10:25:00,57.3,57.3,57.17,57.22,35259.0,55.1501,55.1501,55.025,55.0731,35259.0
2019-11-05 10:30:00,57.22,57.29,57.19,57.23,41719.0,55.0731,55.1405,55.0442,55.0827,41719.0
2019-11-05 10:35:00,57.26,57.34,57.24,57.26,15673.0,55.1116,55.1886,55.0923,55.1116,15673.0
2019-11-05 10:40:00,57.24,57.31,57.13,57.15,28694.0,55.0923,55.1597,54.9865,55.0057,28694.0
2019-11-05 10:45:00,57.16,57.2,57.1,57.15,42486.0,55.0153,55.0538,54.9576,55.0057,42486.0
2019-11-05 10:50:00,57.16,57.25,57.13,57.16,31118.0,55.0153,55.102,54.9865,55.0153,31118.0
2019-11-05 10:55:00,57.18,57.28,57.18,57.23,77121.0,55.0346,55.1308,55.0346,55.0827,77121.0
2019-11-05 11:00:00,57.24,57.33,57.23,57.29,56556.0,55.0923,55.179,55.0827,55.1405,56556.0
2019-11-05 11:05:00,57.29,57.38,57.25,57.34,15669.0,55.1405,55.2271,55.102,55.1886,15669.0
2019-11-05 11:10:00,57.36,57.38,57.33,57.35,15001.0,55.2078,55.2271,55.179,55.1982,15001.0
2019-11-05 11:15:00,57.38,57.44,57.37,57.39,34066.0,55.2271,55.2848,55.2175,55.2367,34066.0
2019-11-05 11:20:00,57.39,57.4,57.29,57.3,75863.0,55.2367,55.2463,55.1405,55.1501,75863.0
2019-11-05 11:25:00,57.31,57.36,57.28,57.32,24445.0,55.1597,55.2078,55.1308,55.1693,24445.0
2019-11-05 11:30:00,57.33,57.34,57.3,57.34,26045.0,55.179,55.1886,55.1501,55.1886,26045.0
2019-11-05 11:35:00,57.34,57.4,57.28,57.29,27560.0,55.1886,55.2463,55.1308,55.1405,27560.0
2019-11-05 11:40:00,57.27,57.29,57.23,57.26,10695.0,55.1212,55.1405,55.0827,55.1116,10695.0
2019-11-05 11:45:00,57.26,57.28,57.19,57.19,15054.0,55.1116,55.1308,55.0442,55.0442,15054.0
2019-11-05 11:50:00,57.19,57.26,57.18,57.23,10985.0,55.0442,55.1116,55.0346,55.0827,10985.0
2019-11-05 11:55:00,57.23,57.3,57.21,57.3,15770.0,55.0827,55.1501,55.0635,55.1501,15770.0
2019-11-05 12:00:00,57.26,57.33,57.25,57.31,7618.0,55.1116,55.179,55.102,55.1597,7618.0
2019-11-05 12:05:00,57.32,57.34,57.26,57.31,11441.0,55.1693,55.1886,55.1116,55.1597,11441.0
2019-11-05 12:10:00,57.32,57.34,57.22,57.23,21980.0,55.1693,55.1886,55.0731,55.0827,21980.0
2019-11-05 12:15:00,57.23,57.24,57.19,57.2,41530.0,55.0827,55.0923,55.0442,55.0538,41530.0
2019-11-05 12:20:00,57.21,57.25,57.14,57.16,135366.0,55.0635,55.102,54.9961,55.0153,135366.0
2019-11-05 12:25:00,57.15,57.18,57.12,57.17,11726.0,55.0057,55.0346,54.9768,55.025,11726.0
2019-11-05 12:30:00,57.14,57.17,57.12,57.14,8143.0,54.9961,55.025,54.9768,54.9961,8143.0
2019-11-05 12:35:00,57.17,57.23,57.17,57.21,9376.0,55.025,55.0827,55.025,55.0635,9376.0
2019-11-05 12:40:00,57.22,57.33,57.21,57.32,15237.0,55.0731,55.179,55.0635,55.1693,15237.0
2019-11-05 12:45:00,57.33,57.37,57.32,57.34,4900.0,55.179,55.2175,55.1693,55.1886,4900.0
2019-11-05 12:50:00,57.34,57.39,57.33,57.37,10900.0,55.1886,55.2367,55.179,55.2175,10900.0
2019-11-05 12:55:00,57.38,57.43,57.38,57.43,12460.0,55.2271,55.2752,55.2271,55.2752,12460.0
2019-11-05 13:00:00,57.43,57.43,57.37,57.39,6004.0,55.2752,55.2752,55.2175,55.2367,6004.0
2019-11-05 13:05:00,57.39,57.42,57.38,57.38,7670.0,55.2367,55.2656,55.2271,55.2271,7670.0
2019-11-05 13:10:00,57.4,57.5,57.4,57.47,16871.0,55.2463,55.3426,55.2463,55.3137,16871.0
2019-11-05 13:15:00,57.47,57.49,57.44,57.46,8055.0,55.3137,55.333,55.2848,55.3041,8055.0
2019-11-05 13:20:00,57.45,57.47,57.42,57.44,6588.0,55.2945,55.3137,55.2656,55.2848,6588.0
2019-11-05 13:25:00,57.44,57.47,57.43,57.43,19802.0,55.2848,55.3137,55.2752,55.2752,19802.0
2019-11-05 13:30:00,57.43,57.48,57.4,57.47,11755.0,55.2752,55.3233,55.2463,55.3137,11755.0
2019-11-05 13:35:00,57.47,57.47,57.36,57.41,16840.0,55.3137,55.3137,55.2078,55.256,16840.0
2019-11-05 13:40:00,57.43,57.45,57.42,57.43,6551.0,55.2752,55.2945,55.2656,55.2752,6551.0
2019-11-05 13:45:00,57.43,57.43,57.38,57.39,7651.0,55.2752,55.2752,55.2271,55.2367,7651.0
2019-11-05 13:50:00,57.41,57.46,57.41,57.44,8475.0,55.256,55.3041,55.256,55.2848,8475.0
2019-11-05 13:55:00,57.45,57.49,57.44,57.44,11941.0,55.2945,55.333,55.2848,55.2848,11941.0
2019-11-05 14:00:00,57.44,57.46,57.41,57.45,8391.0,55.2848,55.3041,55.256,55.2945,8391.0
2019-11-05 14:05:00,57.45,57.5,57.44,57.5,15170.0,55.2945,55.3426,55.2848,55.3426,15170.0
2019-11-05 14:10:00,57.5,57.54,57.49,57.51,30890.0,55.3426,55.3811,55.333,55.3522,30890.0
2019-11-05 14:15:00,57.51,57.55,57.5,57.53,19209.0,55.3522,55.3907,55.3426,55.3715,19209.0
2019-11-05 14:20:00,57.52,57.52,57.48,57.5,26063.0,55.3618,55.3618,55.3233,55.3426,26063.0
2019-11-05 14:25:00,57.49,57.51,57.49,57.51,8271.0,55.333,55.3522,55.333,55.3522,8271.0
2019-11-05 14:30:00,57.5,57.55,57.48,57.51,10172.0,55.3426,55.3907,55.3233,55.3522,10172.0
2019-11-05 14:35:00,57.52,57.52,57.45,57.46,12340.0,55.3618,55.3618,55.2945,55.3041,12340.0
2019-11-05 14:40:00,57.45,57.49,57.43,57.47,13605.0,55.2945,55.333,55.2752,55.3137,13605.0
2019-11-05 14:45:00,57.47,57.49,57.45,57.49,12945.0,55.3137,55.333,55.2945,55.333,12945.0
2019-11-05 14:50:00,57.48,57.49,57.46,57.48,10153.0,55.3233,55.333,55.3041,55.3233,10153.0
2019-11-05 14:55:00,57.5,57.51,57.48,57.5,2800.0,55.3426,55.3522,55.3233,55.3426,2800.0
2019-11-05 15:00:00,57.49,57.51,57.44,57.48,26127.0,55.333,55.3522,55.2848,55.3233,26127.0
2019-11-05 15:05:00,57.48,57.49,57.41,57.48,39604.0,55.3233,55.333,55.256,55.3233,39604.0
2019-11-05 15:10:00,57.48,57.48,57.41,57.43,14751.0,55.3233,55.3233,55.256,55.2752,14751.0
2019-11-05 15:15:00,57.43,57.43,57.37,57.39,17344.0,55.2752,55.2752,55.2175,55.2367,17344.0
2019-11-05 15:20:00,57.38,57.47,57.37,57.47,12336.0,55.2271,55.3137,55.2175,55.3137,12336.0
2019-11-05 15:25:00,57.47,57.47,57.38,57.38,13610.0,55.3137,55.3137,55.2271,55.2271,13610.0
2019-11-05 15:30:00,57.37,57.42,57.28,57.35,31111.0,55.2175,55.2656,55.1308,55.1982,31111.0
2019-11-05 15:35:00,57.34,57.45,57.33,57.45,15914.0,55.1886,55.2945,55.179,55.2945,15914.0
2019-11-05 15:40:00,57.45,57.48,57.43,57.45,23330.0,55.2945,55.3233,55.2752,55.2945,23330.0
2019-11-05 15:45:00,57.44,57.48,57.34,57.37,15653.0,55.2848,55.3233,55.1886,55.2175,15653.0
2019-11-05 15:50:00,57.36,57.41,57.32,57.36,75510.0,55.2078,55.256,55.1693,55.2078,75510.0
2019-11-05 15:55:00,57.36,57.37,57.2,57.3,83951.0,55.2078,55.2175,55.0538,55.1501,83951.0
2019-11-06 09:30:00,57.29,57.29,57.02,57.04,59187.0,55.1405,55.1405,54.8806,54.8998,59187.0
2019-11-06 09:35:00,57.06,57.09,56.97,57.07,68871.0,54.9191,54.948,54.8325,54.9287,68871.0
2019-11-06 09:40:00,57.08,57.18,57.04,57.14,64512.0,54.9383,55.0346,54.8998,54.9961,64512.0
2019-11-06 09:45:00,57.15,57.16,57.07,57.07,17687.0,55.0057,55.0153,54.9287,54.9287,17687.0
2019-11-06 09:50:00,57.09,57.18,57.07,57.15,22547.0,54.948,55.0346,54.9287,55.0057,22547.0
2019-11-06 09:55:00,57.15,57.26,57.14,57.25,35190.0,55.0057,55.1116,54.9961,55.102,35190.0
2019-11-06 10:00:00,57.25,57.33,57.24,57.25,105999.0,55.102,55.179,55.0923,55.102,105999.0
2019-11-06 10:05:00,57.28,57.33,57.25,57.3,41196.0,55.1308,55.179,55.102,55.1501,41196.0
2019-11-06 10:10:00,57.31,57.38,57.26,57.35,39446.0,55.1597,55.2271,55.1116,55.1982,39446.0
2019-11-06 10:15:00,57.36,57.36,57.28,57.29,9660.0,55.2078,55.2078,55.1308,55.1405,9660.0
2019-11-06 10:20:00,57.3,57.34,57.27,57.33,14750.0,55.1501,55.1886,55.1212,55.179,14750.0
2019-11-06 10:25:00,57.34,57.34,57.2,57.23,21849.0,55.1886,55.1886,55.0538,55.0827,21849.0
2019-11-06 10:30:00,57.2,57.21,57.15,57.18,24119.0,55.0538,55.0635,55.0057,55.0346,24119.0
2019-11-06 10:35:00,57.17,57.2,57.13,57.19,47111.0,55.025,55.0538,54.9865,55.0442,47111.0
2019-11-06 10:40:00,57.2,57.28,57.19,57.25,42280.0,55.0538,55.1308,55.0442,55.102,42280.0
2019-11-06 10:45:00,57.26,57.27,57.2,57.22,60741.0,55.1116,55.1212,55.0538,55.0731,60741.0
2019-11-06 10:50:00,57.21,57.22,57.16,57.16,10739.0,55.0635,55.0731,55.0153,55.0153,10739.0
2019-11-06 10:55:00,57.16,57.19,57.12,57.15,24985.0,55.0153,55.0442,54.9768,55.0057,24985.0
2019-11-06 11:00:00,57.16,57.22,57.14,57.21,16313.0,55.0153,55.0731,54.9961,55.0635,16313.0
2019-11-06 11:05:00,57.23,57.27,57.22,57.25,14623.0,55.0827,55.1212,55.0731,55.102,14623.0
2019-11-06 11:10:00,57.26,57.27,57.18,57.18,10069.0,55.1116,55.1212,55.0346,55.0346,10069.0
2019-11-06 11:15:00,57.19,57.26,57.18,57.23,9893.0,55.0442,55.1116,55.0346,55.0827,9893.0
2019-11-06 11:20:00,57.21,57.23,57.18,57.18,3846.0,55.0635,55.0827,55.0346,55.0346,3846.0
2019-11-06 11:25:00,57.18,57.22,57.18,57.2,20390.0,55.0346,55.0731,55.0346,55.0538,20390.0
2019-11-06 11:30:00,57.2,57.33,57.2,57.32,15425.0,55.0538,55.179,55.0538,55.1693,15425.0
2019-11-06 11:35:00,57.33,57.34,57.3,57.34,10380.0,55.179,55.1886,55.1501,55.1886,10380.0
2019-11-06 11:40:00,57.32,57.49,57.0,57.02,100491.0,55.1693,55.333,54.8613,54.8806,100491.0
2019-11-06 11:45:00,57.03,57.21,56.82,56.95,121979.0,54.8902,55.0635,54.6881,54.8132,121979.0
2019-11-06 11:50:00,56.93,56.93,56.74,56.8,98000.0,54.794,54.794,54.6111,54.6689,98000.0
2019-11-06 11:55:00,56.8,56.95,56.8,56.93,33935.0,54.6689,54.8132,54.6689,54.794,33935.0
2019-11-06 12:00:00,56.92,57.05,56.89,57.02,46790.0,54.7844,54.9095,54.7555,54.8806,46790.0
2019-11-06 12:05:00,57.0,57.1,56.99,57.04,26677.0,54.8613,54.9576,54.8517,54.8998,26677.0
2019-11-06 12:10:00,57.06,57.07,56.99,57.04,13525.0,54.9191,54.9287,54.8517,54.8998,13525.0
2019-11-06 12:15:00,57.01,57.05,56.96,56.99,21626.0,54.871,54.9095,54.8228,54.8517,21626.0
2019-11-06 12:20:00,56.98,57.03,56.95,56.98,31648.0,54.8421,54.8902,54.8132,54.8421,31648.0
2019-11-06 12:25:00,56.99,56.99,56.89,56.9,11090.0,54.8517,54.8517,54.7555,54.7651,11090.0
2019-11-06 12:30:00,56.9,56.95,56.89,56.95,9133.0,54.7651,54.8132,54.7555,54.8132,9133.0
2019-11-06 12:35:00,56.95,57.04,56.95,57.03,14939.0,54.8132,54.8998,54.8132,54.8902,14939.0
2019-11-06 12:40:00,57.05,57.06,56.99,56.99,5436.0,54.9095,54.9191,54.8517,54.8517,5436.0
2019-11-06 12:45:00,56.99,56.99,56.91,56.96,7929.0,54.8517,54.8517,54.7747,54.8228,7929.0
2019-11-06 12:50:00,56.98,56.98,56.9,56.92,8899.0,54.8421,54.8421,54.7651,54.7844,8899.0
2019-11-06 12:55:00,56.92,57.01,56.92,57.01,9217.0,54.7844,54.871,54.7844,54.871,9217.0
2019-11-06 13:00:00,57.01,57.04,56.95,57.0,15068.0,54.871,54.8998,54.8132,54.8613,15068.0
2019-11-06 13:05:00,56.96,56.99,56.88,56.92,4246.0,54.8228,54.8517,54.7459,54.7844,4246.0
2019-11-06 13:10:00,56.91,56.99,56.89,56.99,6083.0,54.7747,54.8517,54.7555,54.8517,6083.0
2019-11-06 13:15:00,57.0,57.08,57.0,57.07,22996.0,54.8613,54.9383,54.8613,54.9287,22996.0
2019-11-06 13:20:00,57.09,57.15,57.09,57.13,28479.0,54.948,55.0057,54.948,54.9865,28479.0
2019-11-06 13:25:00,57.14,57.2,57.11,57.18,15909.0,54.9961,55.0538,54.9672,55.0346,15909.0
2019-11-06 13:30:00,57.17,57.19,57.13,57.13,5320.0,55.025,55.0442,54.9865,54.9865,5320.0
2019-11-06 13:35:00,57.14,57.2,57.13,57.19,11129.0,54.9961,55.0538,54.9865,55.0442,11129.0
2019-11-06 13:40:00,57.21,57.25,57.19,57.23,17297.0,55.0635,55.102,55.0442,55.0827,17297.0
2019-11-06 13:45:00,57.25,57.25,57.19,57.21,8070.0,55.102,55.102,55.0442,55.0635,8070.0
2019-11-06 13:50:00,57.22,57.29,57.21,57.27,20566.0,55.0731,55.1405,55.0635,55.1212,20566.0
2019-11-06 13:55:00,57.27,57.36,57.26,57.32,29019.0,55.1212,55.2078,55.1116,55.1693,29019.0
2019-11-06 14:00:00,57.33,57.37,57.3,57.3,15259.0,55.179,55.2175,55.1501,55.1501,15259.0
2019-11-06 14:05:00,57.3,57.35,57.3,57.32,2590.0,55.1501,55.1982,55.1501,55.1693,2590.0
2019-11-06 14:10:00,57.33,57.33,57.28,57.32,9775.0,55.179,55.179,55.1308,55.1693,9775.0
2019-11-06 14:15:00,57.31,57.33,57.29,57.31,17640.0,55.1597,55.179,55.1405,55.1597,17640.0
2019-11-06 14:20:00,57.3,57.33,57.2,57.27,49461.0,55.1501,55.179,55.0538,55.1212,49461.0
2019-11-06 14:25:00,57.28,57.3,57.26,57.28,11151.0,55.1308,55.1501,55.1116,55.1308,11151.0
2019-11-06 14:30:00,57.29,57.3,57.25,57.26,8279.0,55.1405,55.1501,55.102,55.1116,8279.0
2019-11-06 14:35:00,57.25,57.27,57.21,57.24,17720.0,55.102,55.1212,55.0635,55.0923,17720.0
2019-11-06 14:40:00,57.24,57.32,57.23,57.27,6966.0,55.0923,55.1693,55.0827,55.1212,6966.0
2019-11-06 14:45:00,57.28,57.3,57.26,57.3,5384.0,55.1308,55.1501,55.1116,55.1501,5384.0
2019-11-06 14:50:00,57.28,57.31,57.28,57.28,6528.0,55.1308,55.1597,55.1308,55.1308,6528.0
2019-11-06 14:55:00,57.28,57.31,57.27,57.3,4054.0,55.1308,55.1597,55.1212,55.1501,4054.0
2019-11-06 15:00:00,57.28,57.29,57.24,57.25,16686.0,55.1308,55.1405,55.0923,55.102,16686.0
2019-11-06 15:05:00,57.24,57.26,57.21,57.24,15207.0,55.0923,55.1116,55.0635,55.0923,15207.0
2019-11-06 15:10:00,57.25,57.33,57.24,57.31,8420.0,55.102,55.179,55.0923,55.1597,8420.0
2019-11-06 15:15:00,57.32,57.34,57.3,57.33,10423.0,55.1693,55.1886,55.1501,55.179,10423.0
2019-11-06 15:20:00,57.35,57.38,57.32,57.34,11813.0,55.1982,55.2271,55.1693,55.1886,11813.0
2019-11-06 15:25:00,57.34,57.34,57.29,57.31,10365.0,55.1886,55.1886,55.1405,55.1597,10365.0
2019-11-06 15:30:00,57.29,57.29,57.21,57.23,30046.0,55.1405,55.1405,55.0635,55.0827,30046.0
2019-11-06 15:35:00,57.23,57.32,57.23,57.29,11459.0,55.0827,55.1693,55.0827,55.1405,11459.0
2019-11-06 15:40:00,57.3,57.3,57.22,57.23,17718.0,55.1501,55.1501,55.0731,55.0827,17718.0
2019-11-06 15:45:00,57.22,57.26,57.21,57.26,43766.0,55.0731,55.1116,55.0635,55.1116,43766.0
2019-11-06 15:50:00,57.27,57.33,57.27,57.33,73760.0,55.1212,55.179,55.1212,55.179,73760.0
2019-11-06 15:55:00,57.33,57.36,57.28,57.34,83731.0,55.179,55.2078,55.1308,55.1886,83731.0
2019-11-07 09:30:00,58.15,58.23,58.12,58.15,140360.0,55.9682,56.0452,55.9393,55.9682,140360.0
2019-11-07 09:35:00,58.16,58.37,58.14,58.33,74286.0,55.9778,56.1799,55.9586,56.1414,74286.0
2019-11-07 09:40:00,58.37,58.51,58.35,58.4,150526.0,56.1799,56.3147,56.1607,56.2088,150526.0
2019-11-07 09:45:00,58.4,58.44,58.33,58.36,169708.0,56.2088,56.2473,56.1414,56.1703,169708.0
2019-11-07 09:50:00,58.36,58.36,58.28,58.35,154487.0,56.1703,56.1703,56.0933,56.1607,154487.0
2019-11-07 09:55:00,58.35,58.42,58.32,58.38,52069.0,56.1607,56.2281,56.1318,56.1896,52069.0
2019-11-07 10:00:00,58.41,58.43,58.28,58.3,47384.0,56.2184,56.2377,56.0933,56.1126,47384.0
2019-11-07 10:05:00,58.32,58.33,58.23,58.25,38486.0,56.1318,56.1414,56.0452,56.0644,38486.0
2019-11-07 10:10:00,58.24,58.42,58.24,58.38,63059.0,56.0548,56.2281,56.0548,56.1896,63059.0
2019-11-07 10:15:00,58.4,58.48,58.38,58.43,26298.0,56.2088,56.2858,56.1896,56.2377,26298.0
2019-11-07 10:20:00,58.43,58.43,58.35,58.37,41082.0,56.2377,56.2377,56.1607,56.1799,41082.0
2019-11-07 10:25:00,58.37,58.4,58.33,58.35,11200.0,56.1799,56.2088,56.1414,56.1607,11200.0
2019-11-07 10:30:00,58.35,58.46,58.34,58.35,51437.0,56.1607,56.2666,56.1511,56.1607,51437.0
2019-11-07 10:35:00,58.35,58.49,58.31,58.45,34843.0,56.1607,56.2954,56.1222,56.2569,34843.0
2019-11-07 10:40:00,58.46,58.49,58.41,58.43,24911.0,56.2666,56.2954,56.2184,56.2377,24911.0
2019-11-07 10:45:00,58.43,58.47,58.4,58.42,22160.0,56.2377,56.2762,56.2088,56.2281,22160.0
2019-11-07 10:50:00,58.42,58.61,58.41,58.47,314866.0,56.2281,56.4109,56.2184,56.2762,314866.0
2019-11-07 10:55:00,58.47,58.53,58.47,58.49,25041.0,56.2762,56.3339,56.2762,56.2954,25041.0
2019-11-07 11:00:00,58.5,58.51,58.43,58.45,16530.0,56.3051,56.3147,56.2377,56.2569,16530.0
2019-11-07 11:05:00,58.44,58.44,58.37,58.38,33908.0,56.2473,56.2473,56.1799,56.1896,33908.0
2019-11-07 11:10:00,58.39,58.45,58.38,58.44,17286.0,56.1992,56.2569,56.1896,56.2473,17286.0
2019-11-07 11:15:00,58.43,58.47,58.39,58.45,30685.0,56.2377,56.2762,56.1992,56.2569,30685.0
2019-11-07 11:20:00,58.45,58.45,58.36,58.37,69229.0,56.2569,56.2569,56.1703,56.1799,69229.0
2019-11-07 11:25:00,58.38,58.38,58.32,58.34,39424.0,56.1896,56.1896,56.1318,56.1511,39424.0
2019-11-07 11:30:00,58.34,58.4,58.33,58.38,33903.0,56.1511,56.2088,56.1414,56.1896,33903.0
2019-11-07 11:35:00,58.39,58.4,58.31,58.36,25579.0,56.1992,56.2088,56.1222,56.1703,25579.0
2019-11-07 11:40:00,58.36,58.36,58.28,58.32,27053.0,56.1703,56.1703,56.0933,56.1318,27053.0
2019-11-07 11:45:00,58.33,58.34,58.27,58.32,23505.0,56.1414,56.1511,56.0837,56.1318,23505.0
2019-11-07 11:50:00,58.28,58.3,58.23,58.27,30249.0,56.0933,56.1126,56.0452,56.0837,30249.0
2019-11-07 11:55:00,58.26,58.63,58.25,58.56,122945.0,56.0741,56.4302,56.0644,56.3628,122945.0
2019-11-07 12:00:00,58.6,58.62,58.33,58.38,34783.0,56.4013,56.4206,56.1414,56.1896,34783.0
2019-11-07 12:05:00,58.38,58.42,58.35,58.41,17739.0,56.1896,56.2281,56.1607,56.2184,17739.0
2019-11-07 12:10:00,58.42,58.47,58.38,58.38,25497.0,56.2281,56.2762,56.1896,56.1896,25497.0
2019-11-07 12:15:00,58.35,58.36,58.31,58.34,16465.0,56.1607,56.1703,56.1222,56.1511,16465.0
2019-11-07 12:20:00,58.35,58.41,58.35,58.39,6872.0,56.1607,56.2184,56.1607,56.1992,6872.0
2019-11-07 12:25:00,58.38,58.43,58.36,58.43,27747.0,56.1896,56.2377,56.1703,56.2377,27747.0
2019-11-07 12:30:00,58.43,58.43,58.37,58.41,13042.0,56.2377,56.2377,56.1799,56.2184,13042.0
2019-11-07 12:35:00,58.4,58.41,58.35,58.39,13695.0,56.2088,56.2184,56.1607,56.1992,13695.0
2019-11-07 12:40:00,58.4,58.4,58.33,58.34,14248.0,56.2088,56.2088,56.1414,56.1511,14248.0
2019-11-07 12:45:00,58.33,58.42,58.3,58.41,23109.0,56.1414,56.2281,56.1126,56.2184,23109.0
2019-11-07 12:50:00,58.41,58.41,58.37,58.37,7967.0,56.2184,56.2184,56.1799,56.1799,7967.0
2019-11-07 12:55:00,58.39,58.45,58.39,58.43,13264.0,56.1992,56.2569,56.1992,56.2377,13264.0
2019-11-07 13:00:00,58.41,58.41,58.37,58.37,9174.0,56.2184,56.2184,56.1799,56.1799,9174.0
2019-11-07 13:05:00,58.37,58.37,58.3,58.33,25726.0,56.1799,56.1799,56.1126,56.1414,25726.0
2019-11-07 13:10:00,58.33,58.34,58.3,58.33,10486.0,56.1414,56.1511,56.1126,56.1414,10486.0
2019-11-07 13:15:00,58.33,58.34,58.29,58.31,9076.0,56.1414,56.1511,56.1029,56.1222,9076.0
2019-11-07 13:20:00,58.31,58.31,58.28,58.28,15865.0,56.1222,56.1222,56.0933,56.0933,15865.0
2019-11-07 13:25:00,58.29,58.31,58.28,58.3,8987.0,56.1029,56.1222,56.0933,56.1126,8987.0
2019-11-07 13:30:00,58.3,58.3,58.2,58.24,21014.0,56.1126,56.1126,56.0163,56.0548,21014.0
2019-11-07 13:35:00,58.24,58.24,58.18,58.23,26172.0,56.0548,56.0548,55.9971,56.0452,26172.0
2019-11-07 13:40:00,58.22,58.24,58.21,58.22,7384.0,56.0356,56.0548,56.0259,56.0356,7384.0
2019-11-07 13:45:00,58.22,58.24,58.17,58.22,28363.0,56.0356,56.0548,55.9875,56.0356,28363.0
2019-11-07 13:50:00,58.21,58.26,58.21,58.25,13672.0,56.0259,56.0741,56.0259,56.0644,13672.0
2019-11-07 13:55:00,58.25,58.26,58.21,58.23,9860.0,56.0644,56.0741,56.0259,56.0452,9860.0
2019-11-07 14:00:00,58.24,58.34,58.24,58.33,28787.0,56.0548,56.1511,56.0548,56.1414,28787.0
2019-11-07 14:05:00,58.31,58.33,58.29,58.29,6263.0,56.1222,56.1414,56.1029,56.1029,6263.0
2019-11-07 14:10:00,58.28,58.34,58.28,58.34,11296.0,56.0933,56.1511,56.0933,56.1511,11296.0
2019-11-07 14:15:00,58.34,58.35,58.31,58.35,10152.0,56.1511,56.1607,56.1222,56.1607,10152.0
2019-11-07 14:20:00,58.35,58.36,58.33,58.33,30704.0,56.1607,56.1703,56.1414,56.1414,30704.0
2019-11-07 14:25:00,58.33,58.33,58.28,58.3,22799.0,56.1414,56.1414,56.0933,56.1126,22799.0
2019-11-07 14:30:00,58.28,58.29,58.21,58.21,14119.0,56.0933,56.1029,56.0259,56.0259,14119.0
2019-11-07 14:35:00,58.22,58.25,58.2,58.24,73399.0,56.0356,56.0644,56.0163,56.0548,73399.0
2019-11-07 14:40:00,58.26,58.27,57.78,57.98,305273.0,56.0741,56.0837,55.6121,55.8046,305273.0
2019-11-07 14:45:00,57.96,58.05,57.93,57.95,34755.0,55.7853,55.872,55.7565,55.7757,34755.0
2019-11-07 14:50:00,57.92,58.04,57.84,57.94,29692.0,55.7468,55.8623,55.6698,55.7661,29692.0
2019-11-07 14:55:00,57.96,58.03,57.95,58.0,21947.0,55.7853,55.8527,55.7757,55.8238,21947.0
2019-11-07 15:00:00,58.04,58.11,58.04,58.09,15595.0,55.8623,55.9297,55.8623,55.9105,15595.0
2019-11-07 15:05:00,58.08,58.08,58.02,58.04,7248.0,55.9008,55.9008,55.8431,55.8623,7248.0
2019-11-07 15:10:00,58.01,58.02,57.93,57.93,14302.0,55.8335,55.8431,55.7565,55.7565,14302.0
2019-11-07 15:15:00,57.93,57.93,57.73,57.73,24518.0,55.7565,55.7565,55.564,55.564,24518.0
2019-11-07 15:20:00,57.74,57.79,57.61,57.73,42632.0,55.5736,55.6217,55.4485,55.564,42632.0
2019-11-07 15:25:00,57.72,57.82,57.7,57.82,39837.0,55.5543,55.6506,55.5351,55.6506,39837.0
2019-11-07 15:30:00,57.84,57.87,57.81,57.86,37985.0,55.6698,55.6987,55.641,55.6891,37985.0
2019-11-07 15:35:00,57.87,57.89,57.76,57.79,35812.0,55.6987,55.718,55.5928,55.6217,35812.0
2019-11-07 15:40:00,57.79,57.8,57.62,57.63,29057.0,55.6217,55.6313,55.4581,55.4677,29057.0
2019-11-07 15:45:00,57.65,57.89,57.65,57.88,43616.0,55.487,55.718,55.487,55.7083,43616.0
2019-11-07 15:50:00,57.88,57.93,57.68,57.73,65412.0,55.7083,55.7565,55.5158,55.564,65412.0
2019-11-07 15:55:00,57.73,57.92,57.68,57.91,121222.0,55.564,55.7468,55.5158,55.7372,121222.0
2019-11-08 09:30:00,57.7,57.74,57.61,57.69,43262.0,55.5351,55.5736,55.4485,55.5255,43262.0
2019-11-08 09:35:00,57.68,57.83,57.64,57.79,111893.0,55.5158,55.6602,55.4773,55.6217,111893.0
2019-11-08 09:40:00,57.78,57.86,57.76,57.85,23778.0,55.6121,55.6891,55.5928,55.6795,23778.0
2019-11-08 09:45:00,57.86,57.92,57.85,57.87,21545.0,55.6891,55.7468,55.6795,55.6987,21545.0
2019-11-08 09:50:00,57.88,57.94,57.82,57.83,28473.0,55.7083,55.7661,55.6506,55.6602,28473.0
2019-11-08 09:55:00,57.82,57.85,57.36,57.36,155688.0,55.6506,55.6795,55.2078,55.2078,155688.0
2019-11-08 10:00:00,57.45,57.67,57.25,57.53,120184.0,55.2945,55.5062,55.102,55.3715,120184.0
2019-11-08 10:05:00,57.52,57.61,57.42,57.55,44097.0,55.3618,55.4485,55.2656,55.3907,44097.0
2019-11-08 10:10:00,57.56,57.72,57.48,57.66,41906.0,55.4003,55.5543,55.3233,55.4966,41906.0
2019-11-08 10:15:00,57.66,57.72,57.65,57.7,24338.0,55.4966,55.5543,55.487,55.5351,24338.0
2019-11-08 10:20:00,57.73,57.74,57.64,57.69,39071.0,55.564,55.5736,55.4773,55.5255,39071.0
2019-11-08 10:25:00,57.7,57.79,57.7,57.78,36110.0,55.5351,55.6217,55.5351,55.6121,36110.0
2019-11-08 10:30:00,57.79,57.8,57.75,57.8,24566.0,55.6217,55.6313,55.5832,55.6313,24566.0
2019-11-08 10:35:00,57.76,57.8,57.72,57.75,8152.0,55.5928,55.6313,55.5543,55.5832,8152.0
2019-11-08 10:40:00,57.75,57.88,57.74,57.85,26224.0,55.5832,55.7083,55.5736,55.6795,26224.0
2019-11-08 10:45:00,57.88,57.89,57.79,57.82,26670.0,55.7083,55.718,55.6217,55.6506,26670.0
2019-11-08 10:50:00,57.83,57.85,57.77,57.83,11597.0,55.6602,55.6795,55.6025,55.6602,11597.0
2019-11-08 10:55:00,57.84,57.85,57.79,57.83,5454.0,55.6698,55.6795,55.6217,55.6602,5454.0
2019-11-08 11:00:00,57.85,57.93,57.8,57.9,13634.0,55.6795,55.7565,55.6313,55.7276,13634.0
2019-11-08 11:05:00,57.86,57.87,57.81,57.83,7326.0,55.6891,55.6987,55.641,55.6602,7326.0
2019-11-08 11:10:00,57.85,57.89,57.84,57.84,6546.0,55.6795,55.718,55.6698,55.6698,6546.0
2019-11-08 11:15:00,57.84,57.84,57.72,57.74,6616.0,55.6698,55.6698,55.5543,55.5736,6616.0
2019-11-08 11:20:00,57.74,57.78,57.68,57.7,7178.0,55.5736,55.6121,55.5158,55.5351,7178.0
2019-11-08 11:25:00,57.69,57.71,57.65,57.7,12552.0,55.5255,55.5447,55.487,55.5351,12552.0
2019-11-08 11:30:00,57.7,57.81,57.7,57.8,28052.0,55.5351,55.641,55.5351,55.6313,28052.0
2019-11-08 11:35:00,57.81,57.86,57.8,57.86,3912.0,55.641,55.6891,55.6313,55.6891,3912.0
2019-11-08 11:40:00,57.88,57.89,57.85,57.86,10140.0,55.7083,55.718,55.6795,55.6891,10140.0
2019-11-08 11:45:00,57.9,57.95,57.9,57.9,16333.0,55.7276,55.7757,55.7276,55.7276,16333.0
2019-11-08 11:50:00,57.92,57.94,57.89,57.93,8847.0,55.7468,55.7661,55.718,55.7565,8847.0
2019-11-08 11:55:00,57.93,57.95,57.9,57.93,16038.0,55.7565,55.7757,55.7276,55.7565,16038.0
2019-11-08 12:00:00,57.94,57.95,57.92,57.95,14402.0,55.7661,55.7757,55.7468,55.7757,14402.0
2019-11-08 12:05:00,57.95,57.98,57.9,57.98,11165.0,55.7757,55.8046,55.7276,55.8046,11165.0
2019-11-08 12:10:00,57.97,58.01,57.96,57.99,22688.0,55.795,55.8335,55.7853,55.8142,22688.0
2019-11-08 12:15:00,58.02,58.02,57.94,57.98,4791.0,55.8431,55.8431,55.7661,55.8046,4791.0
2019-11-08 12:20:00,57.97,57.97,57.93,57.94,900.0,55.795,55.795,55.7565,55.7661,900.0
2019-11-08 12:25:00,57.96,57.98,57.94,57.96,4900.0,55.7853,55.8046,55.7661,55.7853,4900.0
2019-11-08 12:30:00,57.96,58.03,57.96,57.98,7091.0,55.7853,55.8527,55.7853,55.8046,7091.0
2019-11-08 12:35:00,57.97,58.01,57.96,58.01,3070.0,55.795,55.8335,55.7853,55.8335,3070.0
2019-11-08 12:40:00,58.02,58.02,57.97,57.98,5349.0,55.8431,55.8431,55.795,55.8046,5349.0
2019-11-08 12:45:00,57.96,57.97,57.91,57.91,5641.0,55.7853,55.795,55.7372,55.7372,5641.0
2019-11-08 12:50:00,57.9,57.95,57.89,57.94,8935.0,55.7276,55.7757,55.718,55.7661,8935.0
2019-11-08 12:55:00,57.94,57.96,57.93,57.96,3150.0,55.7661,55.7853,55.7565,55.7853,3150.0
2019-11-08 13:00:00,57.96,57.97,57.94,57.96,5770.0,55.7853,55.795,55.7661,55.7853,5770.0
2019-11-08 13:05:00,57.97,57.98,57.91,57.91,7814.0,55.795,55.8046,55.7372,55.7372,7814.0
2019-11-08 13:10:00,57.9,57.95,57.9,57.94,4764.0,55.7276,55.7757,55.7276,55.7661,4764.0
2019-11-08 13:15:00,57.93,57.97,57.93,57.94,22562.0,55.7565,55.795,55.7565,55.7661,22562.0
2019-11-08 13:20:00,57.93,57.94,57.9,57.9,1504.0,55.7565,55.7661,55.7276,55.7276,1504.0
2019-11-08 13:25:00,57.87,57.91,57.86,57.91,6287.0,55.6987,55.7372,55.6891,55.7372,6287.0
2019-11-08 13:30:00,57.92,57.93,57.9,57.9,3970.0,55.7468,55.7565,55.7276,55.7276,3970.0
2019-11-08 13:35:00,57.92,57.93,57.89,57.9,10517.0,55.7468,55.7565,55.718,55.7276,10517.0
2019-11-08 13:40:00,57.91,57.95,57.9,57.91,5347.0,55.7372,55.7757,55.7276,55.7372,5347.0
2019-11-08 13:45:00,57.92,57.93,57.91,57.93,1831.0,55.7468,55.7565,55.7372,55.7565,1831.0
2019-11-08 13:50:00,57.91,57.91,57.87,57.88,10237.0,55.7372,55.7372,55.6987,55.7083,10237.0
2019-11-08 13:55:00,57.89,57.9,57.84,57.85,8730.0,55.718,55.7276,55.6698,55.6795,8730.0
2019-11-08 14:00:00,57.85,57.88,57.83,57.84,13843.0,55.6795,55.7083,55.6602,55.6698,13843.0
2019-11-08 14:05:00,57.85,57.89,57.84,57.88,6793.0,55.6795,55.718,55.6698,55.7083,6793.0
2019-11-08 14:10:00,57.87,57.88,57.84,57.86,10802.0,55.6987,55.7083,55.6698,55.6891,10802.0
2019-11-08 14:15:00,57.86,57.86,57.82,57.83,6899.0,55.6891,55.6891,55.6506,55.6602,6899.0
2019-11-08 14:20:00,57.84,57.85,57.81,57.81,13002.0,55.6698,55.6795,55.641,55.641,13002.0
2019-11-08 14:25:00,57.81,57.85,57.8,57.83,6614.0,55.641,55.6795,55.6313,55.6602,6614.0
2019-11-08 14:30:00,57.81,57.86,57.8,57.86,18483.0,55.641,55.6891,55.6313,55.6891,18483.0
2019-11-08 14:35:00,57.85,57.85,57.83,57.85,1600.0,55.6795,55.6795,55.6602,55.6795,1600.0
2019-11-08 14:40:00,57.86,57.91,57.86,57.91,3932.0,55.6891,55.7372,55.6891,55.7372,3932.0
2019-11-08 14:45:00,57.9,57.9,57.86,57.86,2600.0,55.7276,55.7276,55.6891,55.6891,2600.0
2019-11-08 14:50:00,57.86,57.86,57.84,57.86,3571.0,55.6891,55.6891,55.6698,55.6891,3571.0
2019-11-08 14:55:00,57.86,57.91,57.85,57.9,5786.0,55.6891,55.7372,55.6795,55.7276,5786.0
2019-11-08 15:00:00,57.9,57.95,57.9,57.95,18318.0,55.7276,55.7757,55.7276,55.7757,18318.0
2019-11-08 15:05:00,57.96,57.96,57.92,57.95,2925.0,55.7853,55.7853,55.7468,55.7757,2925.0
2019-11-08 15:10:00,57.96,58.05,57.96,58.03,15012.0,55.7853,55.872,55.7853,55.8527,15012.0
2019-11-08 15:15:00,58.03,58.06,58.0,58.06,9800.0,55.8527,55.8816,55.8238,55.8816,9800.0
2019-11-08 15:20:00,58.06,58.12,58.04,58.1,19716.0,55.8816,55.9393,55.8623,55.9201,19716.0
2019-11-08 15:25:00,58.1,58.11,58.07,58.09,17848.0,55.9201,55.9297,55.8912,55.9105,17848.0
2019-11-08 15:30:00,58.1,58.16,58.07,58.1,63312.0,55.9201,55.9778,55.8912,55.9201,63312.0
2019-11-08 15:35:00,58.1,58.16,58.09,58.15,20499.0,55.9201,55.9778,55.9105,55.9682,20499.0
2019-11-08 15:40:00,58.14,58.16,58.1,58.15,19316.0,55.9586,55.9778,55.9201,55.9682,19316.0
2019-11-08 15:45:00,58.14,58.15,58.05,58.09,31546.0,55.9586,55.9682,55.872,55.9105,31546.0
2019-11-08 15:50:00,58.1,58.21,58.09,58.2,90125.0,55.9201,56.0259,55.9105,56.0163,90125.0
2019-11-08 15:55:00,58.2,58.32,58.17,58.31,99973.0,56.0163,56.1318,55.9875,56.1222,99973.0
2019-11-11 09:30:00,57.45,57.59,57.36,57.57,154380.0,55.2945,55.4292,55.2078,55.41,154380.0
2019-11-11 09:35:00,57.56,57.6,57.51,57.54,86685.0,55.4003,55.4388,55.3522,55.3811,86685.0
2019-11-11 09:40:00,57.53,57.55,57.47,57.53,27460.0,55.3715,55.3907,55.3137,55.3715,27460.0
2019-11-11 09:45:00,57.53,57.75,57.53,57.74,50513.0,55.3715,55.5832,55.3715,55.5736,50513.0
2019-11-11 09:50:00,57.74,57.78,57.71,57.75,62002.0,55.5736,55.6121,55.5447,55.5832,62002.0
2019-11-11 09:55:00,57.75,57.78,57.68,57.78,39771.0,55.5832,55.6121,55.5158,55.6121,39771.0
2019-11-11 10:00:00,57.79,57.81,57.73,57.75,13671.0,55.6217,55.641,55.564,55.5832,13671.0
2019-11-11 10:05:00,57.75,57.78,57.72,57.78,19635.0,55.5832,55.6121,55.5543,55.6121,19635.0
2019-11-11 10:10:00,57.8,57.83,57.77,57.81,31802.0,55.6313,55.6602,55.6025,55.641,31802.0
2019-11-11 10:15:00,57.81,57.84,57.81,57.82,26079.0,55.641,55.6698,55.641,55.6506,26079.0
2019-11-11 10:20:00,57.82,57.85,57.79,57.83,14347.0,55.6506,55.6795,55.6217,55.6602,14347.0
2019-11-11 10:25:00,57.85,57.89,57.84,57.85,21425.0,55.6795,55.718,55.6698,55.6795,21425.0
2019-11-11 10:30:00,57.86,57.87,57.82,57.82,19729.0,55.6891,55.6987,55.6506,55.6506,19729.0
2019-11-11 10:35:00,57.81,57.82,57.77,57.78,19697.0,55.641,55.6506,55.6025,55.6121,19697.0
2019-11-11 10:40:00,57.8,57.81,57.78,57.79,10379.0,55.6313,55.641,55.6121,55.6217,10379.0
2019-11-11 10:45:00,57.8,57.84,57.78,57.82,21671.0,55.6313,55.6698,55.6121,55.6506,21671.0
2019-11-11 10:50:00,57.82,57.82,57.79,57.82,7937.0,55.6506,55.6506,55.6217,55.6506,7937.0
2019-11-11 10:55:00,57.82,57.82,57.72,57.72,10043.0,55.6506,55.6506,55.5543,55.5543,10043.0
2019-11-11 11:00:00,57.73,57.83,57.73,57.77,14923.0,55.564,55.6602,55.564,55.6025,14923.0
2019-11-11 11:05:00,57.78,57.78,57.75,57.77,3100.0,55.6121,55.6121,55.5832,55.6025,3100.0
2019-11-11 11:10:00,57.79,57.8,57.77,57.77,3634.0,55.6217,55.6313,55.6025,55.6025,3634.0
2019-11-11 11:15:00,57.77,57.77,57.75,57.76,2633.0,55.6025,55.6025,55.5832,55.5928,2633.0
2019-11-11 11:20:00,57.75,57.75,57.69,57.7,27477.0,55.5832,55.5832,55.5255,55.5351,27477.0
2019-11-11 11:25:00,57.7,57.74,57.69,57.73,11784.0,55.5351,55.5736,55.5255,55.564,11784.0
2019-11-11 11:30:00,57.71,57.75,57.7,57.7,5083.0,55.5447,55.5832,55.5351,55.5351,5083.0
2019-11-11 11:35:00,57.7,57.76,57.69,57.75,10927.0,55.5351,55.5928,55.5255,55.5832,10927.0
2019-11-11 11:40:00,57.75,57.78,57.72,57.78,5144.0,55.5832,55.6121,55.5543,55.6121,5144.0
2019-11-11 11:45:00,57.77,57.78,57.74,57.76,15325.0,55.6025,55.6121,55.5736,55.5928,15325.0
2019-11-11 11:50:00,57.76,57.8,57.73,57.78,8271.0,55.5928,55.6313,55.564,55.6121,8271.0
2019-11-11 11:55:00,57.78,57.83,57.77,57.83,13964.0,55.6121,55.6602,55.6025,55.6602,13964.0
2019-11-11 12:00:00,57.83,57.85,57.8,57.81,8622.0,55.6602,55.6795,55.6313,55.641,8622.0
2019-11-11 12:05:00,57.81,57.82,57.78,57.81,9573.0,55.641,55.6506,55.6121,55.641,9573.0
2019-11-11 12:10:00,57.81,57.83,57.8,57.83,10520.0,55.641,55.6602,55.6313,55.6602,10520.0
2019-11-11 12:15:00,57.83,57.87,57.83,57.85,20195.0,55.6602,55.6987,55.6602,55.6795,20195.0
2019-11-11 12:20:00,57.85,57.85,57.81,57.83,2800.0,55.6795,55.6795,55.641,55.6602,2800.0
2019-11-11 12:25:00,57.83,57.92,57.83,57.9,36231.0,55.6602,55.7468,55.6602,55.7276,36231.0
2019-11-11 12:30:00,57.9,57.92,57.89,57.9,30989.0,55.7276,55.7468,55.718,55.7276,30989.0
2019-11-11 12:35:00,57.9,57.92,57.89,57.92,15025.0,55.7276,55.7468,55.718,55.7468,15025.0
2019-11-11 12:40:00,57.91,57.96,57.91,57.94,21970.0,55.7372,55.7853,55.7372,55.7661,21970.0
2019-11-11 12:45:00,57.95,57.95,57.93,57.95,21322.0,55.7757,55.7757,55.7565,55.7757,21322.0
2019-11-11 12:50:00,57.93,57.93,57.91,57.93,3273.0,55.7565,55.7565,55.7372,55.7565,3273.0
2019-11-11 12:55:00,57.93,57.97,57.93,57.96,5138.0,55.7565,55.795,55.7565,55.7853,5138.0
2019-11-11 13:00:00,57.97,57.97,57.95,57.97,11931.0,55.795,55.795,55.7757,55.795,11931.0
2019-11-11 13:05:00,57.97,57.97,57.96,57.96,4422.0,55.795,55.795,55.7853,55.7853,4422.0
2019-11-11 13:10:00,57.98,58.0,57.94,57.95,7949.0,55.8046,55.8238,55.7661,55.7757,7949.0
2019-11-11 13:15:00,57.94,57.99,57.94,57.98,10689.0,55.7661,55.8142,55.7661,55.8046,10689.0
2019-11-11 13:20:00,57.98,57.99,57.96,57.98,9568.0,55.8046,55.8142,55.7853,55.8046,9568.0
2019-11-11 13:25:00,57.97,58.02,57.97,58.01,7243.0,55.795,55.8431,55.795,55.8335,7243.0
2019-11-11 13:30:00,58.01,58.03,58.01,58.03,20535.0,55.8335,55.8527,55.8335,55.8527,20535.0
2019-11-11 13:35:00,58.02,58.07,58.02,58.06,26069.0,55.8431,55.8912,55.8431,55.8816,26069.0
2019-11-11 13:40:00,58.06,58.09,58.06,58.09,6816.0,55.8816,55.9105,55.8816,55.9105,6816.0
2019-11-11 13:45:00,58.08,58.08,58.05,58.08,5914.0,55.9008,55.9008,55.872,55.9008,5914.0
2019-11-11 13:50:00,58.08,58.08,58.03,58.04,5602.0,55.9008,55.9008,55.8527,55.8623,5602.0
2019-11-11 13:55:00,58.05,58.07,58.03,58.06,9871.0,55.872,55.8912,55.8527,55.8816,9871.0
2019-11-11 14:00:00,58.06,58.06,58.0,58.01,21771.0,55.8816,55.8816,55.8238,55.8335,21771.0
2019-11-11 14:05:00,58.03,58.07,58.03,58.05,15250.0,55.8527,55.8912,55.8527,55.872,15250.0
2019-11-11 14:10:00,58.05,58.06,58.02,58.03,5583.0,55.872,55.8816,55.8431,55.8527,5583.0
2019-11-11 14:15:00,58.03,58.06,58.03,58.06,8850.0,55.8527,55.8816,55.8527,55.8816,8850.0
2019-11-11 14:20:00,58.05,58.06,58.04,58.04,6412.0,55.872,55.8816,55.8623,55.8623,6412.0
2019-11-11 14:25:00,58.05,58.05,58.02,58.02,8646.0,55.872,55.872,55.8431,55.8431,8646.0
2019-11-11 14:30:00,58.02,58.04,58.0,58.04,3875.0,55.8431,55.8623,55.8238,55.8623,3875.0
2019-11-11 14:35:00,58.03,58.03,58.0,58.01,1858.0,55.8527,55.8527,55.8238,55.8335,1858.0
2019-11-11 14:40:00,58.01,58.03,58.0,58.01,3768.0,55.8335,55.8527,55.8238,55.8335,3768.0
2019-11-11 14:45:00,58.02,58.02,58.0,58.01,2773.0,55.8431,55.8431,55.8238,55.8335,2773.0
2019-11-11 14:50:00,58.0,58.0,57.95,57.98,13098.0,55.8238,55.8238,55.7757,55.8046,13098.0
2019-11-11 14:55:00,57.98,58.03,57.98,58.0,12871.0,55.8046,55.8527,55.8046,55.8238,12871.0
2019-11-11 15:00:00,58.01,58.05,58.0,58.05,18929.0,55.8335,55.872,55.8238,55.872,18929.0
2019-11-11 15:05:00,58.05,58.06,58.02,58.04,13275.0,55.872,55.8816,55.8431,55.8623,13275.0
2019-11-11 15:10:00,58.03,58.04,58.02,58.03,25144.0,55.8527,55.8623,55.8431,55.8527,25144.0
2019-11-11 15:15:00,58.03,58.06,58.0,58.0,9754.0,55.8527,55.8816,55.8238,55.8238,9754.0
2019-11-11 15:20:00,57.99,58.01,57.96,57.97,10850.0,55.8142,55.8335,55.7853,55.795,10850.0
2019-11-11 15:25:00,57.97,57.99,57.94,57.99,9445.0,55.795,55.8142,55.7661,55.8142,9445.0
2019-11-11 15:30:00,57.98,58.02,57.91,57.93,25347.0,55.8046,55.8431,55.7372,55.7565,25347.0
2019-11-11 15:35:00,57.93,57.94,57.89,57.92,38730.0,55.7565,55.7661,55.718,55.7468,38730.0
2019-11-11 15:40:00,57.92,57.92,57.86,57.88,16897.0,55.7468,55.7468,55.6891,55.7083,16897.0
2019-11-11 15:45:00,57.87,57.91,57.86,57.89,27766.0,55.6987,55.7372,55.6891,55.718,27766.0
2019-11-11 15:50:00,57.88,57.89,57.83,57.87,72495.0,55.7083,55.718,55.6602,55.6987,72495.0
2019-11-11 15:55:00,57.88,57.98,57.87,57.98,92418.0,55.7083,55.8046,55.6987,55.8046,92418.0
2019-11-12 09:30:00,58.2,58.24,58.08,58.23,96219.0,56.0163,56.0548,55.9008,56.0452,96219.0
2019-11-12 09:35:00,58.22,58.34,58.2,58.32,61131.0,56.0356,56.1511,56.0163,56.1318,61131.0
2019-11-12 09:40:00,58.32,58.36,58.3,58.36,30196.0,56.1318,56.1703,56.1126,56.1703,30196.0
2019-11-12 09:45:00,58.36,58.42,58.35,58.39,43063.0,56.1703,56.2281,56.1607,56.1992,43063.0
2019-11-12 09:50:00,58.4,58.54,58.4,58.48,57748.0,56.2088,56.3436,56.2088,56.2858,57748.0
2019-11-12 09:55:00,58.52,58.59,58.48,58.58,19648.0,56.3243,56.3917,56.2858,56.3821,19648.0
2019-11-12 10:00:00,58.59,58.62,58.5,58.5,41239.0,56.3917,56.4206,56.3051,56.3051,41239.0
2019-11-12 10:05:00,58.5,58.69,58.5,58.68,53570.0,56.3051,56.4879,56.3051,56.4783,53570.0
2019-11-12 10:10:00,58.68,58.69,58.64,58.64,16784.0,56.4783,56.4879,56.4398,56.4398,16784.0
2019-11-12 10:15:00,58.64,58.69,58.64,58.68,31432.0,56.4398,56.4879,56.4398,56.4783,31432.0
2019-11-12 10:20:00,58.69,58.76,58.68,58.76,54684.0,56.4879,56.5553,56.4783,56.5553,54684.0
2019-11-12 10:25:00,58.76,58.84,58.75,58.8,57904.0,56.5553,56.6323,56.5457,56.5938,57904.0
2019-11-12 10:30:00,58.78,58.78,58.74,58.76,22827.0,56.5746,56.5746,56.5361,56.5553,22827.0
2019-11-12 10:35:00,58.76,58.82,58.74,58.8,32585.0,56.5553,56.6131,56.5361,56.5938,32585.0
2019-11-12 10:40:00,58.81,58.9,58.79,58.86,34390.0,56.6034,56.6901,56.5842,56.6516,34390.0
2019-11-12 10:45:00,58.86,58.88,58.81,58.86,13039.0,56.6516,56.6708,56.6034,56.6516,13039.0
2019-11-12 10:50:00,58.85,58.86,58.83,58.84,10134.0,56.6419,56.6516,56.6227,56.6323,10134.0
2019-11-12 10:55:00,58.85,58.85,58.76,58.76,21906.0,56.6419,56.6419,56.5553,56.5553,21906.0
2019-11-12 11:00:00,58.77,58.79,58.7,58.7,15117.0,56.5649,56.5842,56.4976,56.4976,15117.0
2019-11-12 11:05:00,58.7,58.78,58.67,58.78,13415.0,56.4976,56.5746,56.4687,56.5746,13415.0
2019-11-12 11:10:00,58.77,58.78,58.74,58.75,11041.0,56.5649,56.5746,56.5361,56.5457,11041.0
2019-11-12 11:15:00,58.75,58.81,58.75,58.79,12565.0,56.5457,56.6034,56.5457,56.5842,12565.0
2019-11-12 11:20:00,58.8,58.83,58.77,58.78,9590.0,56.5938,56.6227,56.5649,56.5746,9590.0
2019-11-12 11:25:00,58.79,58.79,58.71,58.75,12702.0,56.5842,56.5842,56.5072,56.5457,12702.0
2019-11-12 11:30:00,58.74,58.76,58.71,58.72,14375.0,56.5361,56.5553,56.5072,56.5168,14375.0
2019-11-12 11:35:00,58.72,58.73,58.66,58.66,61469.0,56.5168,56.5264,56.4591,56.4591,61469.0
2019-11-12 11:40:00,58.66,58.68,58.64,58.65,23000.0,56.4591,56.4783,56.4398,56.4494,23000.0
2019-11-12 11:45:00,58.65,58.67,58.54,58.57,43637.0,56.4494,56.4687,56.3436,56.3724,43637.0
2019-11-12 11:50:00,58.58,58.62,58.52,58.6,41963.0,56.3821,56.4206,56.3243,56.4013,41963.0
2019-11-12 11:55:00,58.61,58.61,58.52,58.54,24345.0,56.4109,56.4109,56.3243,56.3436,24345.0
2019-11-12 12:00:00,58.57,58.57,58.44,58.46,42276.0,56.3724,56.3724,56.2473,56.2666,42276.0
2019-11-12 12:05:00,58.44,58.54,58.43,58.48,42460.0,56.2473,56.3436,56.2377,56.2858,42460.0
2019-11-12 12:10:00,58.47,58.63,58.47,58.58,28238.0,56.2762,56.4302,56.2762,56.3821,28238.0
2019-11-12 12:15:00,58.57,58.57,58.41,58.42,18873.0,56.3724,56.3724,56.2184,56.2281,18873.0
2019-11-12 12:20:00,58.43,58.45,58.39,58.41,29308.0,56.2377,56.2569,56.1992,56.2184,29308.0
2019-11-12 12:25:00,58.4,58.46,58.37,58.46,18259.0,56.2088,56.2666,56.1799,56.2666,18259.0
2019-11-12 12:30:00,58.46,58.51,58.43,58.47,26708.0,56.2666,56.3147,56.2377,56.2762,26708.0
2019-11-12 12:35:00,58.48,58.52,58.47,58.49,16962.0,56.2858,56.3243,56.2762,56.2954,16962.0
2019-11-12 12:40:00,58.5,58.51,58.45,58.45,16072.0,56.3051,56.3147,56.2569,56.2569,16072.0
2019-11-12 12:45:00,58.45,58.45,58.4,58.42,6332.0,56.2569,56.2569,56.2088,56.2281,6332.0
2019-11-12 12:50:00,58.4,58.46,58.32,58.43,35127.0,56.2088,56.2666,56.1318,56.2377,35127.0
2019-11-12 12:55:00,58.44,58.57,58.44,58.53,36286.0,56.2473,56.3724,56.2473,56.3339,36286.0
2019-11-12 13:00:00,58.53,58.6,58.53,58.57,27461.0,56.3339,56.4013,56.3339,56.3724,27461.0
2019-11-12 13:05:00,58.58,58.59,58.56,58.59,10698.0,56.3821,56.3917,56.3628,56.3917,10698.0
2019-11-12 13:10:00,58.59,58.62,58.55,58.59,33191.0,56.3917,56.4206,56.3532,56.3917,33191.0
2019-11-12 13:15:00,58.58,58.61,58.57,58.58,7192.0,56.3821,56.4109,56.3724,56.3821,7192.0
2019-11-12 13:20:00,58.58,58.62,58.54,58.55,51959.0,56.3821,56.4206,56.3436,56.3532,51959.0
2019-11-12 13:25:00,58.56,58.56,58.49,58.49,15669.0,56.3628,56.3628,56.2954,56.2954,15669.0
2019-11-12 13:30:00,58.5,58.54,58.49,58.52,4047.0,56.3051,56.3436,56.2954,56.3243,4047.0
2019-11-12 13:35:00,58.54,58.57,58.47,58.57,36666.0,56.3436,56.3724,56.2762,56.3724,36666.0
2019-11-12 13:40:00,58.56,58.6,58.54,58.6,14056.0,56.3628,56.4013,56.3436,56.4013,14056.0
2019-11-12 13:45:00,58.59,58.66,58.59,58.65,23898.0,56.3917,56.4591,56.3917,56.4494,23898.0
2019-11-12 13:50:00,58.66,58.68,58.63,58.65,14012.0,56.4591,56.4783,56.4302,56.4494,14012.0
2019-11-12 13:55:00,58.64,58.66,58.62,58.62,11944.0,56.4398,56.4591,56.4206,56.4206,11944.0
2019-11-12 14:00:00,58.62,58.62,58.41,58.45,56378.0,56.4206,56.4206,56.2184,56.2569,56378.0
2019-11-12 14:05:00,58.45,58.47,58.38,58.45,36304.0,56.2569,56.2762,56.1896,56.2569,36304.0
2019-11-12 14:10:00,58.45,58.45,58.25,58.25,85660.0,56.2569,56.2569,56.0644,56.0644,85660.0
2019-11-12 14:15:00,58.24,58.3,58.21,58.25,62884.0,56.0548,56.1126,56.0259,56.0644,62884.0
2019-11-12 14:20:00,58.25,58.29,58.22,58.28,24058.0,56.0644,56.1029,56.0356,56.0933,24058.0
2019-11-12 14:25:00,58.26,58.27,58.17,58.24,44711.0,56.0741,56.0837,55.9875,56.0548,44711.0
2019-11-12 14:30:00,58.24,58.33,58.23,58.29,32311.0,56.0548,56.1414,56.0452,56.1029,32311.0
2019-11-12 14:35:00,58.29,58.31,58.2,58.24,19043.0,56.1029,56.1222,56.0163,56.0548,19043.0
2019-11-12 14:40:00,58.24,58.25,58.12,58.12,35100.0,56.0548,56.0644,55.9393,55.9393,35100.0
2019-11-12 14:45:00,58.13,58.2,58.13,58.14,24721.0,55.949,56.0163,55.949,55.9586,24721.0
2019-11-12 14:50:00,58.11,58.11,57.93,57.94,97594.0,55.9297,55.9297,55.7565,55.7661,97594.0
2019-11-12 14:55:00,57.94,58.02,57.86,58.02,59900.0,55.7661,55.8431,55.6891,55.8431,59900.0
2019-11-12 15:00:00,58.02,58.08,58.01,58.04,19672.0,55.8431,55.9008,55.8335,55.8623,19672.0
2019-11-12 15:05:00,58.04,58.14,58.04,58.09,15328.0,55.8623,55.9586,55.8623,55.9105,15328.0
2019-11-12 15:10:00,58.08,58.13,58.04,58.05,34951.0,55.9008,55.949,55.8623,55.872,34951.0
2019-11-12 15:15:00,58.04,58.1,57.99,58.06,44774.0,55.8623,55.9201,55.8142,55.8816,44774.0
2019-11-12 15:20:00,58.08,58.13,58.07,58.12,25081.0,55.9008,55.949,55.8912,55.9393,25081.0
2019-11-12 15:25:00,58.12,58.18,58.11,58.14,21057.0,55.9393,55.9971,55.9297,55.9586,21057.0
2019-11-12 15:30:00,58.14,58.26,58.13,58.2,49379.0,55.9586,56.0741,55.949,56.0163,49379.0
2019-11-12 15:35:00,58.2,58.23,58.16,58.17,21194.0,56.0163,56.0452,55.9778,55.9875,21194.0
2019-11-12 15:40:00,58.17,58.22,58.16,58.19,15511.0,55.9875,56.0356,55.9778,56.0067,15511.0
2019-11-12 15:45:00,58.19,58.25,58.15,58.25,46334.0,56.0067,56.0644,55.9682,56.0644,46334.0
2019-11-12 15:50:00,58.25,58.33,58.2,58.25,97732.0,56.0644,56.1414,56.0163,56.0644,97732.0
2019-11-12 15:55:00,58.24,58.36,58.23,58.28,48152.0,56.0548,56.1703,56.0452,56.0933,48152.0
2019-11-13 09:30:00,57.69,57.87,57.57,57.87,126217.0,55.5255,55.6987,55.41,55.6987,126217.0
2019-11-13 09:35:00,57.89,58.03,57.89,57.94,83554.0,55.718,55.8527,55.718,55.7661,83554.0
2019-11-13 09:40:00,57.93,57.96,57.85,57.88,39671.0,55.7565,55.7853,55.6795,55.7083,39671.0
2019-11-13 09:45:00,57.85,57.93,57.78,57.8,82341.0,55.6795,55.7565,55.6121,55.6313,82341.0
2019-11-13 09:50:00,57.79,57.85,57.71,57.84,46040.0,55.6217,55.6795,55.5447,55.6698,46040.0
2019-11-13 09:55:00,57.85,57.96,57.85,57.96,45524.0,55.6795,55.7853,55.6795,55.7853,45524.0
2019-11-13 10:00:00,57.97,58.08,57.89,58.05,68950.0,55.795,55.9008,55.718,55.872,68950.0
2019-11-13 10:05:00,58.05,58.1,58.0,58.09,152989.0,55.872,55.9201,55.8238,55.9105,152989.0
2019-11-13 10:10:00,58.08,58.1,58.04,58.09,25675.0,55.9008,55.9201,55.8623,55.9105,25675.0
2019-11-13 10:15:00,58.1,58.13,58.05,58.11,42287.0,55.9201,55.949,55.872,55.9297,42287.0
2019-11-13 10:20:00,58.11,58.15,58.09,58.09,29449.0,55.9297,55.9682,55.9105,55.9105,29449.0
2019-11-13 10:25:00,58.11,58.11,58.05,58.08,15977.0,55.9297,55.9297,55.872,55.9008,15977.0
2019-11-13 10:30:00,58.08,58.13,57.95,57.99,34535.0,55.9008,55.949,55.7757,55.8142,34535.0
2019-11-13 10:35:00,57.97,58.28,57.92,58.25,89437.0,55.795,56.0933,55.7468,56.0644,89437.0
2019-11-13 10:40:00,58.27,58.31,58.18,58.22,59555.0,56.0837,56.1222,55.9971,56.0356,59555.0
2019-11-13 10:45:00,58.22,58.32,58.22,58.27,68788.0,56.0356,56.1318,56.0356,56.0837,68788.0
2019-11-13 10:50:00,58.27,58.33,58.25,58.29,84969.0,56.0837,56.1414,56.0644,56.1029,84969.0
2019-11-13 10:55:00,58.31,58.33,58.29,58.32,57048.0,56.1222,56.1414,56.1029,56.1318,57048.0
2019-11-13 11:00:00,58.33,58.35,58.24,58.24,32665.0,56.1414,56.1607,56.0548,56.0548,32665.0
2019-11-13 11:05:00,58.24,58.27,58.21,58.22,33763.0,56.0548,56.0837,56.0259,56.0356,33763.0
2019-11-13 11:10:00,58.24,58.24,58.15,58.19,19894.0,56.0548,56.0548,55.9682,56.0067,19894.0
2019-11-13 11:15:00,58.2,58.3,58.2,58.26,95408.0,56.0163,56.1126,56.0163,56.0741,95408.0
2019-11-13 11:20:00,58.27,58.3,58.25,58.28,25703.0,56.0837,56.1126,56.0644,56.0933,25703.0
2019-11-13 11:25:00,58.28,58.29,58.16,58.16,25383.0,56.0933,56.1029,55.9778,55.9778,25383.0
2019-11-13 11:30:00,58.16,58.27,58.14,58.26,21914.0,55.9778,56.0837,55.9586,56.0741,21914.0
2019-11-13 11:35:00,58.26,58.3,58.24,58.28,23056.0,56.0741,56.1126,56.0548,56.0933,23056.0
2019-11-13 11:40:00,58.29,58.46,58.23,58.45,91296.0,56.1029,56.2666,56.0452,56.2569,91296.0
2019-11-13 11:45:00,58.44,58.44,58.34,58.39,46666.0,56.2473,56.2473,56.1511,56.1992,46666.0
2019-11-13 11:50:00,58.41,58.47,58.38,58.44,47668.0,56.2184,56.2762,56.1896,56.2473,47668.0
2019-11-13 11:55:00,58.45,58.45,58.39,58.4,21402.0,56.2569,56.2569,56.1992,56.2088,21402.0
2019-11-13 12:00:00,58.4,58.47,58.34,58.34,41347.0,56.2088,56.2762,56.1511,56.1511,41347.0
2019-11-13 12:05:00,58.34,58.38,58.34,58.38,22125.0,56.1511,56.1896,56.1511,56.1896,22125.0
2019-11-13 12:10:00,58.39,58.46,58.36,58.45,29712.0,56.1992,56.2666,56.1703,56.2569,29712.0
2019-11-13 12:15:00,58.44,58.48,58.43,58.48,18831.0,56.2473,56.2858,56.2377,56.2858,18831.0
2019-11-13 12:20:00,58.47,58.47,58.42,58.45,23738.0,56.2762,56.2762,56.2281,56.2569,23738.0
2019-11-13 12:25:00,58.45,58.48,58.43,58.45,14511.0,56.2569,56.2858,56.2377,56.2569,14511.0
2019-11-13 12:30:00,58.46,58.47,58.43,58.46,8490.0,56.2666,56.2762,56.2377,56.2666,8490.0
2019-11-13 12:35:00,58.46,58.51,58.45,58.51,28982.0,56.2666,56.3147,56.2569,56.3147,28982.0
2019-11-13 12:40:00,58.52,58.56,58.45,58.48,31738.0,56.3243,56.3628,56.2569,56.2858,31738.0
2019-11-13 12:45:00,58.48,58.52,58.43,58.51,11512.0,56.2858,56.3243,56.2377,56.3147,11512.0
2019-11-13 12:50:00,58.53,58.54,58.48,58.51,15708.0,56.3339,56.3436,56.2858,56.3147,15708.0
2019-11-13 12:55:00,58.5,58.54,58.5,58.53,20085.0,56.3051,56.3436,56.3051,56.3339,20085.0
2019-11-13 13:00:00,58.53,58.56,58.5,58.51,19168.0,56.3339,56.3628,56.3051,56.3147,19168.0
2019-11-13 13:05:00,58.53,58.56,58.51,58.53,7497.0,56.3339,56.3628,56.3147,56.3339,7497.0
2019-11-13 13:10:00,58.52,58.53,58.49,58.51,10683.0,56.3243,56.3339,56.2954,56.3147,10683.0
2019-11-13 13:15:00,58.51,58.53,58.5,58.53,8106.0,56.3147,56.3339,56.3051,56.3339,8106.0
2019-11-13 13:20:00,58.54,58.55,58.45,58.45,9911.0,56.3436,56.3532,56.2569,56.2569,9911.0
2019-11-13 13:25:00,58.46,58.49,58.44,58.47,9242.0,56.2666,56.2954,56.2473,56.2762,9242.0
2019-11-13 13:30:00,58.47,58.54,58.47,58.54,8487.0,56.2762,56.3436,56.2762,56.3436,8487.0
2019-11-13 13:35:00,58.53,58.53,58.5,58.5,1400.0,56.3339,56.3339,56.3051,56.3051,1400.0
2019-11-13 13:40:00,58.51,58.53,58.51,58.51,3072.0,56.3147,56.3339,56.3147,56.3147,3072.0
2019-11-13 13:45:00,58.51,58.58,58.51,58.57,29150.0,56.3147,56.3821,56.3147,56.3724,29150.0
2019-11-13 13:50:00,58.57,58.64,58.57,58.6,58298.0,56.3724,56.4398,56.3724,56.4013,58298.0
2019-11-13 13:55:00,58.6,58.61,58.05,58.22,198891.0,56.4013,56.4109,55.872,56.0356,198891.0
2019-11-13 14:00:00,58.16,58.24,58.02,58.18,105285.0,55.9778,56.0548,55.8431,55.9971,105285.0
2019-11-13 14:05:00,58.21,58.24,58.1,58.18,76778.0,56.0259,56.0548,55.9201,55.9971,76778.0
2019-11-13 14:10:00,58.16,58.16,58.02,58.07,64683.0,55.9778,55.9778,55.8431,55.8912,64683.0
2019-11-13 14:15:00,58.07,58.16,58.04,58.12,40114.0,55.8912,55.9778,55.8623,55.9393,40114.0
2019-11-13 14:20:00,58.1,58.15,58.06,58.06,17751.0,55.9201,55.9682,55.8816,55.8816,17751.0
2019-11-13 14:25:00,58.08,58.14,58.01,58.13,33503.0,55.9008,55.9586,55.8335,55.949,33503.0
2019-11-13 14:30:00,58.14,58.25,58.14,58.19,33984.0,55.9586,56.0644,55.9586,56.0067,33984.0
2019-11-13 14:35:00,58.19,58.23,58.17,58.2,28119.0,56.0067,56.0452,55.9875,56.0163,28119.0
2019-11-13 14:40:00,58.21,58.34,58.2,58.33,75698.0,56.0259,56.1511,56.0163,56.1414,75698.0
2019-11-13 14:45:00,58.33,58.35,58.29,58.33,12191.0,56.1414,56.1607,56.1029,56.1414,12191.0
2019-11-13 14:50:00,58.34,58.37,58.33,58.36,18883.0,56.1511,56.1799,56.1414,56.1703,18883.0
2019-11-13 14:55:00,58.37,58.44,58.34,58.42,51264.0,56.1799,56.2473,56.1511,56.2281,51264.0
2019-11-13 15:00:00,58.42,58.52,58.39,58.49,70717.0,56.2281,56.3243,56.1992,56.2954,70717.0
2019-11-13 15:05:00,58.5,58.53,58.46,58.47,25914.0,56.3051,56.3339,56.2666,56.2762,25914.0
2019-11-13 15:10:00,58.47,58.51,58.44,58.5,6816.0,56.2762,56.3147,56.2473,56.3051,6816.0
2019-11-13 15:15:00,58.48,58.49,58.45,58.48,12753.0,56.2858,56.2954,56.2569,56.2858,12753.0
2019-11-13 15:20:00,58.5,58.53,58.46,58.48,12277.0,56.3051,56.3339,56.2666,56.2858,12277.0
2019-11-13 15:25:00,58.47,58.49,58.44,58.45,13491.0,56.2762,56.2954,56.2473,56.2569,13491.0
2019-11-13 15:30:00,58.44,58.52,58.37,58.46,36762.0,56.2473,56.3243,56.1799,56.2666,36762.0
2019-11-13 15:35:00,58.47,58.47,58.35,58.35,11025.0,56.2762,56.2762,56.1607,56.1607,11025.0
2019-11-13 15:40:00,58.35,58.5,58.33,58.5,36098.0,56.1607,56.3051,56.1414,56.3051,36098.0
2019-11-13 15:45:00,58.48,58.5,58.4,58.45,19858.0,56.2858,56.3051,56.2088,56.2569,19858.0
2019-11-13 15:50:00,58.46,58.46,58.26,58.38,78263.0,56.2666,56.2666,56.0741,56.1896,78263.0
2019-11-13 15:55:00,58.4,58.45,58.36,58.38,54093.0,56.2088,56.2569,56.1703,56.1896,54093.0
2019-11-14 09:30:00,58.23,58.37,58.17,58.32,183299.0,56.0452,56.1799,55.9875,56.1318,183299.0
2019-11-14 09:35:00,58.33,58.42,58.33,58.36,60216.0,56.1414,56.2281,56.1414,56.1703,60216.0
2019-11-14 09:40:00,58.35,58.4,58.27,58.27,28595.0,56.1607,56.2088,56.0837,56.0837,28595.0
2019-11-14 09:45:00,58.28,58.37,58.25,58.34,44544.0,56.0933,56.1799,56.0644,56.1511,44544.0
2019-11-14 09:50:00,58.34,58.41,58.31,58.36,25581.0,56.1511,56.2184,56.1222,56.1703,25581.0
2019-11-14 09:55:00,58.37,58.42,58.36,58.42,16319.0,56.1799,56.2281,56.1703,56.2281,16319.0
2019-11-14 10:00:00,58.43,58.55,58.38,58.55,49106.0,56.2377,56.3532,56.1896,56.3532,49106.0
2019-11-14 10:05:00,58.54,58.55,58.48,58.53,13790.0,56.3436,56.3532,56.2858,56.3339,13790.0
2019-11-14 10:10:00,58.55,58.56,58.51,58.52,25890.0,56.3532,56.3628,56.3147,56.3243,25890.0
2019-11-14 10:15:00,58.53,58.57,58.5,58.55,22524.0,56.3339,56.3724,56.3051,56.3532,22524.0
2019-11-14 10:20:00,58.56,58.57,58.5,58.5,32359.0,56.3628,56.3724,56.3051,56.3051,32359.0
2019-11-14 10:25:00,58.5,58.54,58.42,58.44,35945.0,56.3051,56.3436,56.2281,56.2473,35945.0
2019-11-14 10:30:00,58.46,58.48,58.35,58.35,22019.0,56.2666,56.2858,56.1607,56.1607,22019.0
2019-11-14 10:35:00,58.36,58.46,58.36,58.39,27588.0,56.1703,56.2666,56.1703,56.1992,27588.0
2019-11-14 10:40:00,58.39,58.46,58.38,58.4,15617.0,56.1992,56.2666,56.1896,56.2088,15617.0
2019-11-14 10:45:00,58.4,58.41,58.32,58.39,27531.0,56.2088,56.2184,56.1318,56.1992,27531.0
2019-11-14 10:50:00,58.4,58.41,58.33,58.36,10426.0,56.2088,56.2184,56.1414,56.1703,10426.0
2019-11-14 10:55:00,58.35,58.36,58.22,58.24,26523.0,56.1607,56.1703,56.0356,56.0548,26523.0
2019-11-14 11:00:00,58.23,58.33,58.21,58.33,28802.0,56.0452,56.1414,56.0259,56.1414,28802.0
2019-11-14 11:05:00,58.33,58.37,58.32,58.35,25867.0,56.1414,56.1799,56.1318,56.1607,25867.0
2019-11-14 11:10:00,58.35,58.41,58.32,58.39,30392.0,56.1607,56.2184,56.1318,56.1992,30392.0
2019-11-14 11:15:00,58.38,58.5,58.38,58.5,24478.0,56.1896,56.3051,56.1896,56.3051,24478.0
2019-11-14 11:20:00,58.49,58.5,58.44,58.46,4980.0,56.2954,56.3051,56.2473,56.2666,4980.0
2019-11-14 11:25:00,58.44,58.45,58.37,58.38,6138.0,56.2473,56.2569,56.1799,56.1896,6138.0
2019-11-14 11:30:00,58.4,58.43,58.27,58.27,45416.0,56.2088,56.2377,56.0837,56.0837,45416.0
2019-11-14 11:35:00,58.25,58.27,58.14,58.19,33774.0,56.0644,56.0837,55.9586,56.0067,33774.0
2019-11-14 11:40:00,58.19,58.19,57.98,57.98,71319.0,56.0067,56.0067,55.8046,55.8046,71319.0
2019-11-14 11:45:00,57.99,58.07,57.81,57.91,59790.0,55.8142,55.8912,55.641,55.7372,59790.0
2019-11-14 11:50:00,57.89,57.99,57.89,57.99,33793.0,55.718,55.8142,55.718,55.8142,33793.0
2019-11-14 11:55:00,58.01,58.04,57.97,57.98,49675.0,55.8335,55.8623,55.795,55.8046,49675.0
2019-11-14 12:00:00,57.97,58.02,57.93,58.02,51507.0,55.795,55.8431,55.7565,55.8431,51507.0
2019-11-14 12:05:00,58.02,58.07,57.98,58.07,55898.0,55.8431,55.8912,55.8046,55.8912,55898.0
2019-11-14 12:10:00,58.06,58.08,58.02,58.02,33494.0,55.8816,55.9008,55.8431,55.8431,33494.0
2019-11-14 12:15:00,58.01,58.08,58.0,58.08,12193.0,55.8335,55.9008,55.8238,55.9008,12193.0
2019-11-14 12:20:00,58.07,58.1,58.03,58.05,12734.0,55.8912,55.9201,55.8527,55.872,12734.0
2019-11-14 12:25:00,58.05,58.16,58.05,58.16,13554.0,55.872,55.9778,55.872,55.9778,13554.0
2019-11-14 12:30:00,58.17,58.22,58.16,58.21,17146.0,55.9875,56.0356,55.9778,56.0259,17146.0
2019-11-14 12:35:00,58.22,58.26,58.19,58.26,15992.0,56.0356,56.0741,56.0067,56.0741,15992.0
2019-11-14 12:40:00,58.27,58.34,58.27,58.34,39307.0,56.0837,56.1511,56.0837,56.1511,39307.0
2019-11-14 12:45:00,58.33,58.34,58.28,58.3,26151.0,56.1414,56.1511,56.0933,56.1126,26151.0
2019-11-14 12:50:00,58.31,58.33,58.25,58.27,8582.0,56.1222,56.1414,56.0644,56.0837,8582.0
2019-11-14 12:55:00,58.27,58.34,58.22,58.33,13215.0,56.0837,56.1511,56.0356,56.1414,13215.0
2019-11-14 13:00:00,58.31,58.39,58.31,58.37,33703.0,56.1222,56.1992,56.1222,56.1799,33703.0
2019-11-14 13:05:00,58.37,58.39,58.34,58.34,11481.0,56.1799,56.1992,56.1511,56.1511,11481.0
2019-11-14 13:10:00,58.35,58.36,58.3,58.34,13152.0,56.1607,56.1703,56.1126,56.1511,13152.0
2019-11-14 13:15:00,58.33,58.35,58.3,58.33,9790.0,56.1414,56.1607,56.1126,56.1414,9790.0
2019-11-14 13:20:00,58.33,58.34,58.28,58.28,6866.0,56.1414,56.1511,56.0933,56.0933,6866.0
2019-11-14 13:25:00,58.28,58.28,58.24,58.26,7470.0,56.0933,56.0933,56.0548,56.0741,7470.0
2019-11-14 13:30:00,58.26,58.3,58.26,58.3,6129.0,56.0741,56.1126,56.0741,56.1126,6129.0
2019-11-14 13:35:00,58.3,58.32,58.29,58.32,3750.0,56.1126,56.1318,56.1029,56.1318,3750.0
2019-11-14 13:40:00,58.33,58.33,58.23,58.28,16821.0,56.1414,56.1414,56.0452,56.0933,16821.0
2019-11-14 13:45:00,58.29,58.35,58.29,58.34,15995.0,56.1029,56.1607,56.1029,56.1511,15995.0
2019-11-14 13:50:00,58.32,58.34,58.31,58.31,4165.0,56.1318,56.1511,56.1222,56.1222,4165.0
2019-11-14 13:55:00,58.34,58.35,57.91,58.16,113609.0,56.1511,56.1607,55.7372,55.9778,113609.0
2019-11-14 14:00:00,58.1,58.27,58.1,58.24,10515.0,55.9201,56.0837,55.9201,56.0548,10515.0
2019-11-14 14:05:00,58.26,58.33,58.24,58.33,10303.0,56.0741,56.1414,56.0548,56.1414,10303.0
2019-11-14 14:10:00,58.33,58.37,58.33,58.34,20881.0,56.1414,56.1799,56.1414,56.1511,20881.0
2019-11-14 14:15:00,58.33,58.44,58.33,58.39,38950.0,56.1414,56.2473,56.1414,56.1992,38950.0
2019-11-14 14:20:00,58.4,58.42,58.38,58.4,7455.0,56.2088,56.2281,56.1896,56.2088,7455.0
2019-11-14 14:25:00,58.39,58.42,58.34,58.41,8413.0,56.1992,56.2281,56.1511,56.2184,8413.0
2019-11-14 14:30:00,58.4,58.43,58.38,58.42,21396.0,56.2088,56.2377,56.1896,56.2281,21396.0
2019-11-14 14:35:00,58.42,58.42,58.38,58.41,11189.0,56.2281,56.2281,56.1896,56.2184,11189.0
2019-11-14 14:40:00,58.41,58.42,58.38,58.41,7673.0,56.2184,56.2281,56.1896,56.2184,7673.0
2019-11-14 14:45:00,58.41,58.49,58.39,58.46,35761.0,56.2184,56.2954,56.1992,56.2666,35761.0
2019-11-14 14:50:00,58.46,58.47,58.43,58.43,6990.0,56.2666,56.2762,56.2377,56.2377,6990.0
2019-11-14 14:55:00,58.44,58.46,58.43,58.45,5005.0,56.2473,56.2666,56.2377,56.2569,5005.0
2019-11-14 15:00:00,58.46,58.48,58.45,58.47,8197.0,56.2666,56.2858,56.2569,56.2762,8197.0
2019-11-14 15:05:00,58.48,58.49,58.47,58.48,11350.0,56.2858,56.2954,56.2762,56.2858,11350.0
2019-11-14 15:10:00,58.48,58.48,58.38,58.39,19547.0,56.2858,56.2858,56.1896,56.1992,19547.0
2019-11-14 15:15:00,58.39,58.42,58.38,58.42,7049.0,56.1992,56.2281,56.1896,56.2281,7049.0
2019-11-14 15:20:00,58.43,58.54,58.42,58.51,16690.0,56.2377,56.3436,56.2281,56.3147,16690.0
2019-11-14 15:25:00,58.51,58.55,58.5,58.55,15456.0,56.3147,56.3532,56.3051,56.3532,15456.0
2019-11-14 15:30:00,58.55,58.6,58.52,58.55,12853.0,56.3532,56.4013,56.3243,56.3532,12853.0
2019-11-14 15:35:00,58.58,58.63,58.54,58.58,27112.0,56.3821,56.4302,56.3436,56.3821,27112.0
2019-11-14 15:40:00,58.58,58.61,58.57,58.6,15535.0,56.3821,56.4109,56.3724,56.4013,15535.0
2019-11-14 15:45:00,58.58,58.6,58.52,58.58,32111.0,56.3821,56.4013,56.3243,56.3821,32111.0
2019-11-14 15:50:00,58.57,58.69,58.54,58.54,287272.0,56.3724,56.4879,56.3436,56.3436,287272.0
2019-11-14 15:55:00,58.54,58.63,58.53,58.63,114515.0,56.3436,56.4302,56.3339,56.4302,114515.0
2019-11-15 09:30:00,59.44,59.46,59.15,59.18,172934.0,57.2098,57.229,56.9307,56.9596,172934.0
2019-11-15 09:35:00,59.16,59.22,59.11,59.17,87331.0,56.9403,56.9981,56.8922,56.9499,87331.0
2019-11-15 09:40:00,59.19,59.21,59.14,59.17,38372.0,56.9692,56.9884,56.9211,56.9499,38372.0
2019-11-15 09:45:00,59.19,59.23,59.16,59.18,34332.0,56.9692,57.0077,56.9403,56.9596,34332.0
2019-11-15 09:50:00,59.17,59.19,59.14,59.16,17367.0,56.9499,56.9692,56.9211,56.9403,17367.0
2019-11-15 09:55:00,59.16,59.16,59.03,59.07,46676.0,56.9403,56.9403,56.8152,56.8537,46676.0
2019-11-15 10:00:00,59.04,59.15,59.03,59.09,22030.0,56.8248,56.9307,56.8152,56.8729,22030.0
2019-11-15 10:05:00,59.09,59.12,59.06,59.09,17660.0,56.8729,56.9018,56.8441,56.8729,17660.0
2019-11-15 10:10:00,59.1,59.2,59.07,59.19,142109.0,56.8826,56.9788,56.8537,56.9692,142109.0
2019-11-15 10:15:00,59.19,59.26,59.18,59.24,25697.0,56.9692,57.0366,56.9596,57.0173,25697.0
2019-11-15 10:20:00,59.25,59.34,59.24,59.27,40743.0,57.0269,57.1136,57.0173,57.0462,40743.0
2019-11-15 10:25:00,59.29,59.34,59.24,59.33,37865.0,57.0654,57.1136,57.0173,57.1039,37865.0
2019-11-15 10:30:00,59.33,59.35,59.25,59.27,14216.0,57.1039,57.1232,57.0269,57.0462,14216.0
2019-11-15 10:35:00,59.27,59.27,59.22,59.23,15305.0,57.0462,57.0462,56.9981,57.0077,15305.0
2019-11-15 10:40:00,59.24,59.3,59.23,59.3,15396.0,57.0173,57.0751,57.0077,57.0751,15396.0
2019-11-15 10:45:00,59.3,59.35,59.29,59.33,12262.0,57.0751,57.1232,57.0654,57.1039,12262.0
2019-11-15 10:50:00,59.35,59.38,59.33,59.34,37297.0,57.1232,57.1521,57.1039,57.1136,37297.0
2019-11-15 10:55:00,59.34,59.39,59.3,59.37,6468.0,57.1136,57.1617,57.0751,57.1424,6468.0
2019-11-15 11:00:00,59.37,59.52,59.37,59.51,60909.0,57.1424,57.2868,57.1424,57.2772,60909.0
2019-11-15 11:05:00,59.52,59.6,59.51,59.56,43839.0,57.2868,57.3638,57.2772,57.3253,43839.0
2019-11-15 11:10:00,59.56,59.58,59.53,59.53,7636.0,57.3253,57.3445,57.2964,57.2964,7636.0
2019-11-15 11:15:00,59.53,59.54,59.49,59.52,16118.0,57.2964,57.306,57.2579,57.2868,16118.0
2019-11-15 11:20:00,59.52,59.56,59.51,59.52,23904.0,57.2868,57.3253,57.2772,57.2868,23904.0
2019-11-15 11:25:00,59.51,59.67,59.51,59.63,15164.0,57.2772,57.4312,57.2772,57.3927,15164.0
2019-11-15 11:30:00,59.65,59.69,59.62,59.63,33196.0,57.4119,57.4504,57.383,57.3927,33196.0
2019-11-15 11:35:00,59.63,59.64,59.6,59.63,11442.0,57.3927,57.4023,57.3638,57.3927,11442.0
2019-11-15 11:40:00,59.63,59.64,59.57,59.57,14750.0,57.3927,57.4023,57.3349,57.3349,14750.0
2019-11-15 11:45:00,59.57,59.58,59.52,59.54,22885.0,57.3349,57.3445,57.2868,57.306,22885.0
2019-11-15 11:50:00,59.54,59.58,59.53,59.55,8681.0,57.306,57.3445,57.2964,57.3157,8681.0
2019-11-15 11:55:00,59.54,59.57,59.52,59.57,8781.0,57.306,57.3349,57.2868,57.3349,8781.0
2019-11-15 12:00:00,59.56,59.66,59.56,59.65,46281.0,57.3253,57.4215,57.3253,57.4119,46281.0
2019-11-15 12:05:00,59.65,59.65,59.62,59.65,10200.0,57.4119,57.4119,57.383,57.4119,10200.0
2019-11-15 12:10:00,59.64,59.64,59.61,59.62,9784.0,57.4023,57.4023,57.3734,57.383,9784.0
2019-11-15 12:15:00,59.62,59.68,59.62,59.63,8247.0,57.383,57.4408,57.383,57.3927,8247.0
2019-11-15 12:20:00,59.64,59.64,59.6,59.61,13124.0,57.4023,57.4023,57.3638,57.3734,13124.0
2019-11-15 12:25:00,59.6,59.62,59.56,59.57,8470.0,57.3638,57.383,57.3253,57.3349,8470.0
2019-11-15 12:30:00,59.56,59.6,59.55,59.59,4311.0,57.3253,57.3638,57.3157,57.3542,4311.0
2019-11-15 12:35:00,59.6,59.62,59.59,59.61,18286.0,57.3638,57.383,57.3542,57.3734,18286.0
2019-11-15 12:40:00,59.58,59.64,59.56,59.64,21630.0,57.3445,57.4023,57.3253,57.4023,21630.0
2019-11-15 12:45:00,59.64,59.65,59.62,59.65,24979.0,57.4023,57.4119,57.383,57.4119,24979.0
2019-11-15 12:50:00,59.65,59.66,59.58,59.6,14414.0,57.4119,57.4215,57.3445,57.3638,14414.0
2019-11-15 12:55:00,59.6,59.6,59.55,59.56,6937.0,57.3638,57.3638,57.3157,57.3253,6937.0
2019-11-15 13:00:00,59.56,59.56,59.53,59.56,3697.0,57.3253,57.3253,57.2964,57.3253,3697.0
2019-11-15 13:05:00,59.56,59.56,59.52,59.55,6484.0,57.3253,57.3253,57.2868,57.3157,6484.0
2019-11-15 13:10:00,59.55,59.56,59.55,59.55,6904.0,57.3157,57.3253,57.3157,57.3157,6904.0
2019-11-15 13:15:00,59.56,59.57,59.54,59.57,4100.0,57.3253,57.3349,57.306,57.3349,4100.0
2019-11-15 13:20:00,59.57,59.57,59.5,59.51,12640.0,57.3349,57.3349,57.2675,57.2772,12640.0
2019-11-15 13:25:00,59.52,59.55,59.51,59.51,8356.0,57.2868,57.3157,57.2772,57.2772,8356.0
2019-11-15 13:30:00,59.52,59.53,59.49,59.5,12963.0,57.2868,57.2964,57.2579,57.2675,12963.0
2019-11-15 13:35:00,59.48,59.51,59.46,59.49,6019.0,57.2483,57.2772,57.229,57.2579,6019.0
2019-11-15 13:40:00,59.48,59.54,59.48,59.52,15754.0,57.2483,57.306,57.2483,57.2868,15754.0
2019-11-15 13:45:00,59.51,59.52,59.49,59.52,2457.0,57.2772,57.2868,57.2579,57.2868,2457.0
2019-11-15 13:50:00,59.53,59.56,59.52,59.54,8084.0,57.2964,57.3253,57.2868,57.306,8084.0
2019-11-15 13:55:00,59.54,59.54,59.51,59.51,19531.0,57.306,57.306,57.2772,57.2772,19531.0
2019-11-15 14:00:00,59.51,59.55,59.49,59.54,3674.0,57.2772,57.3157,57.2579,57.306,3674.0
2019-11-15 14:05:00,59.55,59.59,59.53,59.57,13474.0,57.3157,57.3542,57.2964,57.3349,13474.0
2019-11-15 14:10:00,59.58,59.63,59.57,59.62,30053.0,57.3445,57.3927,57.3349,57.383,30053.0
2019-11-15 14:15:00,59.63,59.66,59.63,59.64,15238.0,57.3927,57.4215,57.3927,57.4023,15238.0
2019-11-15 14:20:00,59.62,59.67,59.62,59.67,8632.0,57.383,57.4312,57.383,57.4312,8632.0
2019-11-15 14:25:00,59.66,59.66,59.61,59.62,17754.0,57.4215,57.4215,57.3734,57.383,17754.0
2019-11-15 14:30:00,59.62,59.62,59.56,59.58,11879.0,57.383,57.383,57.3253,57.3445,11879.0
2019-11-15 14:35:00,59.58,59.63,59.56,59.63,10486.0,57.3445,57.3927,57.3253,57.3927,10486.0
2019-11-15 14:40:00,59.63,59.7,59.62,59.69,37506.0,57.3927,57.46,57.383,57.4504,37506.0
2019-11-15 14:45:00,59.7,59.7,59.63,59.66,26746.0,57.46,57.46,57.3927,57.4215,26746.0
2019-11-15 14:50:00,59.65,59.7,59.65,59.7,5654.0,57.4119,57.46,57.4119,57.46,5654.0
2019-11-15 14:55:00,59.7,59.71,59.66,59.7,21502.0,57.46,57.4697,57.4215,57.46,21502.0
2019-11-15 15:00:00,59.69,59.74,59.67,59.72,14142.0,57.4504,57.4985,57.4312,57.4793,14142.0
2019-11-15 15:05:00,59.73,59.73,59.69,59.7,6395.0,57.4889,57.4889,57.4504,57.46,6395.0
2019-11-15 15:10:00,59.69,59.69,59.67,59.69,11533.0,57.4504,57.4504,57.4312,57.4504,11533.0
2019-11-15 15:15:00,59.7,59.71,59.67,59.68,14082.0,57.46,57.4697,57.4312,57.4408,14082.0
2019-11-15 15:20:00,59.68,59.68,59.55,59.6,26551.0,57.4408,57.4408,57.3157,57.3638,26551.0
2019-11-15 15:25:00,59.61,59.62,59.54,59.56,17077.0,57.3734,57.383,57.306,57.3253,17077.0
2019-11-15 15:30:00,59.56,59.56,59.49,59.52,13101.0,57.3253,57.3253,57.2579,57.2868,13101.0
2019-11-15 15:35:00,59.52,59.56,59.52,59.54,12926.0,57.2868,57.3253,57.2868,57.306,12926.0
2019-11-15 15:40:00,59.53,59.61,59.47,59.6,22268.0,57.2964,57.3734,57.2387,57.3638,22268.0
2019-11-15 15:45:00,59.59,59.7,59.57,59.65,61745.0,57.3542,57.46,57.3349,57.4119,61745.0
2019-11-15 15:50:00,59.67,59.79,59.67,59.74,94419.0,57.4312,57.5467,57.4312,57.4985,94419.0
2019-11-15 15:55:00,59.74,59.88,59.71,59.88,143653.0,57.4985,57.6333,57.4697,57.6333,143653.0
2019-11-18 09:30:00,59.71,59.74,59.58,59.66,105353.0,57.4697,57.4985,57.3445,57.4215,105353.0
2019-11-18 09:35:00,59.67,59.71,59.57,59.63,43182.0,57.4312,57.4697,57.3349,57.3927,43182.0
2019-11-18 09:40:00,59.61,59.62,59.46,59.47,44740.0,57.3734,57.383,57.229,57.2387,44740.0
2019-11-18 09:45:00,59.47,59.63,59.47,59.63,40576.0,57.2387,57.3927,57.2387,57.3927,40576.0
2019-11-18 09:50:00,59.63,59.64,59.53,59.53,20613.0,57.3927,57.4023,57.2964,57.2964,20613.0
2019-11-18 09:55:00,59.54,59.67,59.53,59.66,22278.0,57.306,57.4312,57.2964,57.4215,22278.0
2019-11-18 10:00:00,59.67,59.72,59.66,59.7,49514.0,57.4312,57.4793,57.4215,57.46,49514.0
2019-11-18 10:05:00,59.7,59.77,59.66,59.67,39333.0,57.46,57.5274,57.4215,57.4312,39333.0
2019-11-18 10:10:00,59.66,59.76,59.66,59.71,31541.0,57.4215,57.5178,57.4215,57.4697,31541.0
2019-11-18 10:15:00,59.69,59.7,59.51,59.53,41498.0,57.4504,57.46,57.2772,57.2964,41498.0
2019-11-18 10:20:00,59.53,59.66,59.52,59.53,35871.0,57.2964,57.4215,57.2868,57.2964,35871.0
2019-11-18 10:25:00,59.53,59.54,59.43,59.49,28939.0,57.2964,57.306,57.2002,57.2579,28939.0
2019-11-18 10:30:00,59.51,59.6,59.48,59.57,75464.0,57.2772,57.3638,57.2483,57.3349,75464.0
2019-11-18 10:35:00,59.56,59.65,59.52,59.65,45284.0,57.3253,57.4119,57.2868,57.4119,45284.0
2019-11-18 10:40:00,59.64,59.7,59.63,59.69,40958.0,57.4023,57.46,57.3927,57.4504,40958.0
2019-11-18 10:45:00,59.7,59.81,59.69,59.8,50678.0,57.46,57.5659,57.4504,57.5563,50678.0
2019-11-18 10:50:00,59.8,59.87,59.8,59.81,29941.0,57.5563,57.6237,57.5563,57.5659,29941.0
2019-11-18 10:55:00,59.81,59.82,59.74,59.77,19257.0,57.5659,57.5755,57.4985,57.5274,19257.0
2019-11-18 11:00:00,59.78,59.78,59.72,59.72,10354.0,57.537,57.537,57.4793,57.4793,10354.0
2019-11-18 11:05:00,59.74,59.74,59.68,59.71,12068.0,57.4985,57.4985,57.4408,57.4697,12068.0
2019-11-18 11:10:00,59.73,59.91,59.71,59.71,90291.0,57.4889,57.6622,57.4697,57.4697,90291.0
2019-11-18 11:15:00,59.7,59.8,59.7,59.77,29991.0,57.46,57.5563,57.46,57.5274,29991.0
2019-11-18 11:20:00,59.81,59.92,59.77,59.91,35259.0,57.5659,57.6718,57.5274,57.6622,35259.0
2019-11-18 11:25:00,59.9,59.94,59.86,59.88,55013.0,57.6525,57.691,57.614,57.6333,55013.0
2019-11-18 11:30:00,59.89,59.96,59.88,59.96,35194.0,57.6429,57.7103,57.6333,57.7103,35194.0
2019-11-18 11:35:00,59.96,59.99,59.92,59.95,33062.0,57.7103,57.7392,57.6718,57.7007,33062.0
2019-11-18 11:40:00,59.94,59.96,59.92,59.93,11083.0,57.691,57.7103,57.6718,57.6814,11083.0
2019-11-18 11:45:00,59.92,59.98,59.85,59.95,26150.0,57.6718,57.7295,57.6044,57.7007,26150.0
2019-11-18 11:50:00,59.94,59.98,59.93,59.97,11631.0,57.691,57.7295,57.6814,57.7199,11631.0
2019-11-18 11:55:00,59.95,59.96,59.93,59.96,5730.0,57.7007,57.7103,57.6814,57.7103,5730.0
2019-11-18 12:00:00,59.93,59.95,59.92,59.95,2955.0,57.6814,57.7007,57.6718,57.7007,2955.0
2019-11-18 12:05:00,59.94,59.95,59.92,59.94,8604.0,57.691,57.7007,57.6718,57.691,8604.0
2019-11-18 12:10:00,59.93,59.96,59.91,59.93,16368.0,57.6814,57.7103,57.6622,57.6814,16368.0
2019-11-18 12:15:00,59.95,59.96,59.92,59.94,13410.0,57.7007,57.7103,57.6718,57.691,13410.0
2019-11-18 12:20:00,59.95,59.97,59.95,59.96,4552.0,57.7007,57.7199,57.7007,57.7103,4552.0
2019-11-18 12:25:00,59.95,59.96,59.83,59.83,12914.0,57.7007,57.7103,57.5852,57.5852,12914.0
2019-11-18 12:30:00,59.83,59.89,59.81,59.88,12842.0,57.5852,57.6429,57.5659,57.6333,12842.0
2019-11-18 12:35:00,59.89,59.92,59.87,59.92,7564.0,57.6429,57.6718,57.6237,57.6718,7564.0
2019-11-18 12:40:00,59.93,59.95,59.91,59.92,11395.0,57.6814,57.7007,57.6622,57.6718,11395.0
2019-11-18 12:45:00,59.92,59.92,59.88,59.9,11030.0,57.6718,57.6718,57.6333,57.6525,11030.0
2019-11-18 12:50:00,59.9,59.91,59.89,59.91,2400.0,57.6525,57.6622,57.6429,57.6622,2400.0
2019-11-18 12:55:00,59.91,59.93,59.88,59.92,8125.0,57.6622,57.6814,57.6333,57.6718,8125.0
2019-11-18 13:00:00,59.92,59.93,59.91,59.92,5500.0,57.6718,57.6814,57.6622,57.6718,5500.0
2019-11-18 13:05:00,59.93,59.93,59.9,59.91,4116.0,57.6814,57.6814,57.6525,57.6622,4116.0
2019-11-18 13:10:00,59.91,59.95,59.91,59.92,4560.0,57.6622,57.7007,57.6622,57.6718,4560.0
2019-11-18 13:15:00,59.93,59.96,59.93,59.96,4907.0,57.6814,57.7103,57.6814,57.7103,4907.0
2019-11-18 13:20:00,59.96,59.98,59.94,59.97,6828.0,57.7103,57.7295,57.691,57.7199,6828.0
2019-11-18 13:25:00,59.97,59.98,59.96,59.97,7180.0,57.7199,57.7295,57.7103,57.7199,7180.0
2019-11-18 13:30:00,59.97,59.98,59.95,59.97,11762.0,57.7199,57.7295,57.7007,57.7199,11762.0
2019-11-18 13:35:00,59.98,60.01,59.96,60.0,52425.0,57.7295,57.7584,57.7103,57.7488,52425.0
2019-11-18 13:40:00,60.01,60.12,60.0,60.05,62827.0,57.7584,57.8643,57.7488,57.7969,62827.0
2019-11-18 13:45:00,60.06,60.09,60.02,60.09,14852.0,57.8065,57.8354,57.768,57.8354,14852.0
2019-11-18 13:50:00,60.09,60.09,60.07,60.08,20770.0,57.8354,57.8354,57.8162,57.8258,20770.0
2019-11-18 13:55:00,60.08,60.1,60.07,60.07,17745.0,57.8258,57.845,57.8162,57.8162,17745.0
2019-11-18 14:00:00,60.09,60.09,59.97,59.98,32413.0,57.8354,57.8354,57.7199,57.7295,32413.0
2019-11-18 14:05:00,59.98,60.04,59.98,60.03,12186.0,57.7295,57.7873,57.7295,57.7777,12186.0
2019-11-18 14:10:00,60.04,60.07,60.03,60.06,12443.0,57.7873,57.8162,57.7777,57.8065,12443.0
2019-11-18 14:15:00,60.07,60.08,60.04,60.05,12243.0,57.8162,57.8258,57.7873,57.7969,12243.0
2019-11-18 14:20:00,60.06,60.12,60.06,60.11,18245.0,57.8065,57.8643,57.8065,57.8547,18245.0
2019-11-18 14:25:00,60.11,60.13,60.07,60.08,16461.0,57.8547,57.8739,57.8162,57.8258,16461.0
2019-11-18 14:30:00,60.08,60.13,60.07,60.11,30661.0,57.8258,57.8739,57.8162,57.8547,30661.0
2019-11-18 14:35:00,60.12,60.16,60.09,60.09,18891.0,57.8643,57.9028,57.8354,57.8354,18891.0
2019-11-18 14:40:00,60.1,60.14,60.1,60.11,8569.0,57.845,57.8835,57.845,57.8547,8569.0
2019-11-18 14:45:00,60.11,60.14,60.07,60.09,11862.0,57.8547,57.8835,57.8162,57.8354,11862.0
2019-11-18 14:50:00,60.1,60.11,60.08,60.08,9457.0,57.845,57.8547,57.8258,57.8258,9457.0
2019-11-18 14:55:00,60.07,60.09,60.06,60.07,15801.0,57.8162,57.8354,57.8065,57.8162,15801.0
2019-11-18 15:00:00,60.08,60.09,60.03,60.05,15268.0,57.8258,57.8354,57.7777,57.7969,15268.0
2019-11-18 15:05:00,60.04,60.05,60.03,60.04,8595.0,57.7873,57.7969,57.7777,57.7873,8595.0
2019-11-18 15:10:00,60.04,60.07,59.99,60.06,33108.0,57.7873,57.8162,57.7392,57.8065,33108.0
2019-11-18 15:15:00,60.04,60.05,59.89,59.93,48510.0,57.7873,57.7969,57.6429,57.6814,48510.0
2019-11-18 15:20:00,59.94,59.99,59.93,59.95,30652.0,57.691,57.7392,57.6814,57.7007,30652.0
2019-11-18 15:25:00,59.96,60.0,59.95,59.97,13827.0,57.7103,57.7488,57.7007,57.7199,13827.0
2019-11-18 15:30:00,59.97,59.97,59.91,59.93,26089.0,57.7199,57.7199,57.6622,57.6814,26089.0
2019-11-18 15:35:00,59.91,59.93,59.83,59.92,50053.0,57.6622,57.6814,57.5852,57.6718,50053.0
2019-11-18 15:40:00,59.93,59.93,59.86,59.88,14762.0,57.6814,57.6814,57.614,57.6333,14762.0
2019-11-18 15:45:00,59.88,59.9,59.84,59.85,23463.0,57.6333,57.6525,57.5948,57.6044,23463.0
2019-11-18 15:50:00,59.84,59.93,59.8,59.92,64793.0,57.5948,57.6814,57.5563,57.6718,64793.0
2019-11-18 15:55:00,59.93,60.0,59.84,59.97,68397.0,57.6814,57.7488,57.5948,57.7199,68397.0
2019-11-19 09:30:00,60.38,60.38,60.11,60.19,81321.0,58.1145,58.1145,57.8547,57.9317,81321.0
2019-11-19 09:35:00,60.17,60.2,60.12,60.17,52000.0,57.9124,57.9413,57.8643,57.9124,52000.0
2019-11-19 09:40:00,60.17,60.18,60.08,60.08,28623.0,57.9124,57.922,57.8258,57.8258,28623.0
2019-11-19 09:45:00,60.07,60.15,60.04,60.12,39241.0,57.8162,57.8932,57.7873,57.8643,39241.0
2019-11-19 09:50:00,60.12,60.13,59.97,59.98,47734.0,57.8643,57.8739,57.7199,57.7295,47734.0
2019-11-19 09:55:00,60.02,60.06,59.97,60.01,34203.0,57.768,57.8065,57.7199,57.7584,34203.0
2019-11-19 10:00:00,59.97,60.05,59.88,59.89,34701.0,57.7199,57.7969,57.6333,57.6429,34701.0
2019-11-19 10:05:00,59.88,59.92,59.84,59.86,40916.0,57.6333,57.6718,57.5948,57.614,40916.0
2019-11-19 10:10:00,59.88,59.99,59.87,59.94,32883.0,57.6333,57.7392,57.6237,57.691,32883.0
2019-11-19 10:15:00,59.92,60.01,59.89,60.0,13420.0,57.6718,57.7584,57.6429,57.7488,13420.0
2019-11-19 10:20:00,59.99,60.01,59.89,59.92,37532.0,57.7392,57.7584,57.6429,57.6718,37532.0
2019-11-19 10:25:00,59.93,59.95,59.84,59.95,13019.0,57.6814,57.7007,57.5948,57.7007,13019.0
2019-11-19 10:30:00,59.96,59.96,59.82,59.93,55201.0,57.7103,57.7103,57.5755,57.6814,55201.0
2019-11-19 10:35:00,59.92,59.95,59.88,59.93,22742.0,57.6718,57.7007,57.6333,57.6814,22742.0
2019-11-19 10:40:00,59.95,59.95,59.87,59.87,21151.0,57.7007,57.7007,57.6237,57.6237,21151.0
2019-11-19 10:45:00,59.88,59.89,59.67,59.67,57178.0,57.6333,57.6429,57.4312,57.4312,57178.0
2019-11-19 10:50:00,59.67,59.71,59.56,59.63,54295.0,57.4312,57.4697,57.3253,57.3927,54295.0
2019-11-19 10:55:00,59.61,59.63,59.52,59.6,68461.0,57.3734,57.3927,57.2868,57.3638,68461.0
2019-11-19 11:00:00,59.6,59.73,59.59,59.68,40470.0,57.3638,57.4889,57.3542,57.4408,40470.0
2019-11-19 11:05:00,59.68,59.72,59.66,59.7,36318.0,57.4408,57.4793,57.4215,57.46,36318.0
2019-11-19 11:10:00,59.7,59.77,59.65,59.75,33949.0,57.46,57.5274,57.4119,57.5082,33949.0
2019-11-19 11:15:00,59.75,59.82,59.72,59.78,34275.0,57.5082,57.5755,57.4793,57.537,34275.0
2019-11-19 11:20:00,59.79,59.83,59.77,59.83,28149.0,57.5467,57.5852,57.5274,57.5852,28149.0
2019-11-19 11:25:00,59.81,59.92,59.81,59.9,33176.0,57.5659,57.6718,57.5659,57.6525,33176.0
2019-11-19 11:30:00,59.9,59.96,59.89,59.94,28043.0,57.6525,57.7103,57.6429,57.691,28043.0
2019-11-19 11:35:00,59.95,60.24,59.9,60.11,161873.0,57.7007,57.9798,57.6525,57.8547,161873.0
2019-11-19 11:40:00,60.12,60.15,59.99,60.0,76072.0,57.8643,57.8932,57.7392,57.7488,76072.0
2019-11-19 11:45:00,59.98,60.02,59.92,59.95,53249.0,57.7295,57.768,57.6718,57.7007,53249.0
2019-11-19 11:50:00,59.95,59.99,59.93,59.99,43432.0,57.7007,57.7392,57.6814,57.7392,43432.0
2019-11-19 11:55:00,60.02,60.06,59.98,60.06,12887.0,57.768,57.8065,57.7295,57.8065,12887.0
2019-11-19 12:00:00,60.05,60.09,59.94,59.97,18204.0,57.7969,57.8354,57.691,57.7199,18204.0
2019-11-19 12:05:00,59.98,59.98,59.77,59.87,127939.0,57.7295,57.7295,57.5274,57.6237,127939.0
2019-11-19 12:10:00,59.87,59.92,59.83,59.91,14454.0,57.6237,57.6718,57.5852,57.6622,14454.0
2019-11-19 12:15:00,59.91,59.99,59.9,59.94,9354.0,57.6622,57.7392,57.6525,57.691,9354.0
2019-11-19 12:20:00,59.94,60.03,59.94,60.0,15766.0,57.691,57.7777,57.691,57.7488,15766.0
2019-11-19 12:25:00,59.99,59.99,59.94,59.96,9988.0,57.7392,57.7392,57.691,57.7103,9988.0
2019-11-19 12:30:00,59.96,59.96,59.89,59.89,11199.0,57.7103,57.7103,57.6429,57.6429,11199.0
2019-11-19 12:35:00,59.88,59.9,59.83,59.9,13680.0,57.6333,57.6525,57.5852,57.6525,13680.0
2019-11-19 12:40:00,59.88,59.88,59.77,59.78,19496.0,57.6333,57.6333,57.5274,57.537,19496.0
2019-11-19 12:45:00,59.79,59.91,59.78,59.91,18370.0,57.5467,57.6622,57.537,57.6622,18370.0
2019-11-19 12:50:00,59.91,59.91,59.85,59.86,6000.0,57.6622,57.6622,57.6044,57.614,6000.0
2019-11-19 12:55:00,59.86,59.94,59.86,59.93,19705.0,57.614,57.691,57.614,57.6814,19705.0
2019-11-19 13:00:00,59.92,59.92,59.83,59.88,13470.0,57.6718,57.6718,57.5852,57.6333,13470.0
2019-11-19 13:05:00,59.88,59.91,59.84,59.91,9906.0,57.6333,57.6622,57.5948,57.6622,9906.0
2019-11-19 13:10:00,59.91,59.98,59.9,59.98,21681.0,57.6622,57.7295,57.6525,57.7295,21681.0
2019-11-19 13:15:00,59.98,60.01,59.97,60.0,11201.0,57.7295,57.7584,57.7199,57.7488,11201.0
2019-11-19 13:20:00,60.0,60.03,59.97,59.97,33400.0,57.7488,57.7777,57.7199,57.7199,33400.0
2019-11-19 13:25:00,59.97,59.99,59.95,59.95,9648.0,57.7199,57.7392,57.7007,57.7007,9648.0
2019-11-19 13:30:00,59.95,60.01,59.94,60.01,17452.0,57.7007,57.7584,57.691,57.7584,17452.0
2019-11-19 13:35:00,59.99,60.02,59.95,60.02,10541.0,57.7392,57.768,57.7007,57.768,10541.0
2019-11-19 13:40:00,60.02,60.05,60.0,60.01,15993.0,57.768,57.7969,57.7488,57.7584,15993.0
2019-11-19 13:45:00,60.02,60.05,59.99,60.05,7032.0,57.768,57.7969,57.7392,57.7969,7032.0
2019-11-19 13:50:00,60.06,60.07,59.98,60.0,12221.0,57.8065,57.8162,57.7295,57.7488,12221.0
2019-11-19 13:55:00,59.98,59.99,59.95,59.95,8589.0,57.7295,57.7392,57.7007,57.7007,8589.0
2019-11-19 14:00:00,59.96,60.1,59.96,60.07,27175.0,57.7103,57.845,57.7103,57.8162,27175.0
2019-11-19 14:05:00,60.07,60.15,60.06,60.11,34608.0,57.8162,57.8932,57.8065,57.8547,34608.0
2019-11-19 14:10:00,60.11,60.12,60.08,60.1,17330.0,57.8547,57.8643,57.8258,57.845,17330.0
2019-11-19 14:15:00,60.1,60.12,60.08,60.12,10740.0,57.845,57.8643,57.8258,57.8643,10740.0
2019-11-19 14:20:00,60.12,60.2,60.09,60.19,65151.0,57.8643,57.9413,57.8354,57.9317,65151.0
2019-11-19 14:25:00,60.2,60.2,60.17,60.19,13146.0,57.9413,57.9413,57.9124,57.9317,13146.0
2019-11-19 14:30:00,60.17,60.17,60.13,60.14,7700.0,57.9124,57.9124,57.8739,57.8835,7700.0
2019-11-19 14:35:00,60.14,60.16,60.12,60.12,4700.0,57.8835,57.9028,57.8643,57.8643,4700.0
2019-11-19 14:40:00,60.12,60.16,60.12,60.15,18372.0,57.8643,57.9028,57.8643,57.8932,18372.0
2019-11-19 14:45:00,60.16,60.19,60.15,60.18,21628.0,57.9028,57.9317,57.8932,57.922,21628.0
2019-11-19 14:50:00,60.16,60.16,60.02,60.05,39802.0,57.9028,57.9028,57.768,57.7969,39802.0
2019-11-19 14:55:00,60.05,60.06,59.99,60.03,33682.0,57.7969,57.8065,57.7392,57.7777,33682.0
2019-11-19 15:00:00,60.02,60.06,60.0,60.02,75059.0,57.768,57.8065,57.7488,57.768,75059.0
2019-11-19 15:05:00,60.01,60.11,60.01,60.08,9012.0,57.7584,57.8547,57.7584,57.8258,9012.0
2019-11-19 15:10:00,60.08,60.17,60.06,60.17,22003.0,57.8258,57.9124,57.8065,57.9124,22003.0
2019-11-19 15:15:00,60.15,60.15,60.1,60.11,9334.0,57.8932,57.8932,57.845,57.8547,9334.0
2019-11-19 15:20:00,60.11,60.12,60.03,60.05,11535.0,57.8547,57.8643,57.7777,57.7969,11535.0
2019-11-19 15:25:00,60.05,60.05,59.97,60.0,12623.0,57.7969,57.7969,57.7199,57.7488,12623.0
2019-11-19 15:30:00,60.0,60.05,59.99,60.05,9637.0,57.7488,57.7969,57.7392,57.7969,9637.0
2019-11-19 15:35:00,60.04,60.14,60.03,60.13,14712.0,57.7873,57.8835,57.7777,57.8739,14712.0
2019-11-19 15:40:00,60.11,60.12,60.05,60.06,4816.0,57.8547,57.8643,57.7969,57.8065,4816.0
2019-11-19 15:45:00,60.07,60.1,59.98,60.05,19878.0,57.8162,57.845,57.7295,57.7969,19878.0
2019-11-19 15:50:00,60.04,60.04,59.94,59.94,51404.0,57.7873,57.7873,57.691,57.691,51404.0
2019-11-19 15:55:00,59.96,59.99,59.88,59.92,73903.0,57.7103,57.7392,57.6333,57.6718,73903.0
2019-11-20 09:30:00,59.58,59.73,59.54,59.69,92127.0,57.3445,57.4889,57.306,57.4504,92127.0
2019-11-20 09:35:00,59.7,59.75,59.62,59.71,28534.0,57.46,57.5082,57.383,57.4697,28534.0
2019-11-20 09:40:00,59.72,59.73,59.56,59.61,32229.0,57.4793,57.4889,57.3253,57.3734,32229.0
2019-11-20 09:45:00,59.62,59.74,59.62,59.7,31805.0,57.383,57.4985,57.383,57.46,31805.0
2019-11-20 09:50:00,59.69,59.75,59.6,59.63,31693.0,57.4504,57.5082,57.3638,57.3927,31693.0
2019-11-20 09:55:00,59.63,59.72,59.62,59.7,13836.0,57.3927,57.4793,57.383,57.46,13836.0
2019-11-20 10:00:00,59.7,59.76,59.69,59.7,14076.0,57.46,57.5178,57.4504,57.46,14076.0
2019-11-20 10:05:00,59.71,59.77,59.71,59.72,7141.0,57.4697,57.5274,57.4697,57.4793,7141.0
2019-11-20 10:10:00,59.72,59.72,59.62,59.62,7379.0,57.4793,57.4793,57.383,57.383,7379.0
2019-11-20 10:15:00,59.59,59.63,59.55,59.6,18187.0,57.3542,57.3927,57.3157,57.3638,18187.0
2019-11-20 10:20:00,59.6,59.61,59.45,59.46,58428.0,57.3638,57.3734,57.2194,57.229,58428.0
2019-11-20 10:25:00,59.46,59.63,59.45,59.61,53963.0,57.229,57.3927,57.2194,57.3734,53963.0
2019-11-20 10:30:00,59.64,59.75,59.64,59.75,30451.0,57.4023,57.5082,57.4023,57.5082,30451.0
2019-11-20 10:35:00,59.75,59.83,59.75,59.76,21732.0,57.5082,57.5852,57.5082,57.5178,21732.0
2019-11-20 10:40:00,59.75,59.76,59.67,59.7,13456.0,57.5082,57.5178,57.4312,57.46,13456.0
2019-11-20 10:45:00,59.7,59.77,59.69,59.77,14255.0,57.46,57.5274,57.4504,57.5274,14255.0
2019-11-20 10:50:00,59.76,59.87,59.75,59.86,18699.0,57.5178,57.6237,57.5082,57.614,18699.0
2019-11-20 10:55:00,59.85,59.86,59.77,59.77,9179.0,57.6044,57.614,57.5274,57.5274,9179.0
2019-11-20 11:00:00,59.79,59.85,59.78,59.83,27943.0,57.5467,57.6044,57.537,57.5852,27943.0
2019-11-20 11:05:00,59.82,59.83,59.73,59.77,14308.0,57.5755,57.5852,57.4889,57.5274,14308.0
2019-11-20 11:10:00,59.73,59.74,59.63,59.72,17568.0,57.4889,57.4985,57.3927,57.4793,17568.0
2019-11-20 11:15:00,59.72,59.79,59.72,59.73,31480.0,57.4793,57.5467,57.4793,57.4889,31480.0
2019-11-20 11:20:00,59.74,59.82,59.74,59.82,22298.0,57.4985,57.5755,57.4985,57.5755,22298.0
2019-11-20 11:25:00,59.82,59.83,59.73,59.74,11678.0,57.5755,57.5852,57.4889,57.4985,11678.0
2019-11-20 11:30:00,59.73,59.75,59.57,59.65,25011.0,57.4889,57.5082,57.3349,57.4119,25011.0
2019-11-20 11:35:00,59.65,59.75,59.65,59.72,37950.0,57.4119,57.5082,57.4119,57.4793,37950.0
2019-11-20 11:40:00,59.74,59.74,59.62,59.65,7977.0,57.4985,57.4985,57.383,57.4119,7977.0
2019-11-20 11:45:00,59.66,59.69,59.59,59.64,19886.0,57.4215,57.4504,57.3542,57.4023,19886.0
2019-11-20 11:50:00,59.63,59.67,59.61,59.65,16002.0,57.3927,57.4312,57.3734,57.4119,16002.0
2019-11-20 11:55:00,59.65,59.69,59.59,59.62,18388.0,57.4119,57.4504,57.3542,57.383,18388.0
2019-11-20 12:00:00,59.63,59.63,59.5,59.58,33871.0,57.3927,57.3927,57.2675,57.3445,33871.0
2019-11-20 12:05:00,59.58,59.64,59.52,59.63,26671.0,57.3445,57.4023,57.2868,57.3927,26671.0
2019-11-20 12:10:00,59.63,59.68,59.58,59.58,13784.0,57.3927,57.4408,57.3445,57.3445,13784.0
2019-11-20 12:15:00,59.58,59.65,59.55,59.65,14523.0,57.3445,57.4119,57.3157,57.4119,14523.0
2019-11-20 12:20:00,59.66,59.67,59.59,59.62,25861.0,57.4215,57.4312,57.3542,57.383,25861.0
2019-11-20 12:25:00,59.62,59.64,59.58,59.58,4225.0,57.383,57.4023,57.3445,57.3445,4225.0
2019-11-20 12:30:00,59.6,59.61,59.53,59.55,7275.0,57.3638,57.3734,57.2964,57.3157,7275.0
2019-11-20 12:35:00,59.57,59.64,59.57,59.62,15100.0,57.3349,57.4023,57.3349,57.383,15100.0
2019-11-20 12:40:00,59.63,59.63,59.59,59.59,4187.0,57.3927,57.3927,57.3542,57.3542,4187.0
2019-11-20 12:45:00,59.6,59.6,59.53,59.55,6400.0,57.3638,57.3638,57.2964,57.3157,6400.0
2019-11-20 12:50:00,59.56,59.57,59.36,59.41,73457.0,57.3253,57.3349,57.1328,57.1809,73457.0
2019-11-20 12:55:00,59.4,59.4,58.56,58.91,302593.0,57.1713,57.1713,56.3628,56.6997,302593.0
2019-11-20 13:00:00,58.9,58.97,58.8,58.89,74718.0,56.6901,56.7574,56.5938,56.6804,74718.0
2019-11-20 13:05:00,58.87,58.87,58.59,58.64,79350.0,56.6612,56.6612,56.3917,56.4398,79350.0
2019-11-20 13:10:00,58.61,58.61,58.4,58.43,155086.0,56.4109,56.4109,56.2088,56.2377,155086.0
2019-11-20 13:15:00,58.45,58.48,58.27,58.28,131109.0,56.2569,56.2858,56.0837,56.0933,131109.0
2019-11-20 13:20:00,58.28,58.53,58.28,58.42,54785.0,56.0933,56.3339,56.0933,56.2281,54785.0
2019-11-20 13:25:00,58.42,58.64,58.42,58.45,97586.0,56.2281,56.4398,56.2281,56.2569,97586.0
2019-11-20 13:30:00,58.47,58.5,58.32,58.46,60308.0,56.2762,56.3051,56.1318,56.2666,60308.0
2019-11-20 13:35:00,58.5,58.55,58.38,58.39,42658.0,56.3051,56.3532,56.1896,56.1992,42658.0
2019-11-20 13:40:00,58.38,58.6,58.38,58.5,42234.0,56.1896,56.4013,56.1896,56.3051,42234.0
2019-11-20 13:45:00,58.49,58.61,58.49,58.6,40117.0,56.2954,56.4109,56.2954,56.4013,40117.0
2019-11-20 13:50:00,58.6,58.93,58.57,58.8,311966.0,56.4013,56.7189,56.3724,56.5938,311966.0
2019-11-20 13:55:00,58.8,58.86,58.71,58.81,53456.0,56.5938,56.6516,56.5072,56.6034,53456.0
2019-11-20 14:00:00,58.81,58.86,58.72,58.74,39447.0,56.6034,56.6516,56.5168,56.5361,39447.0
2019-11-20 14:05:00,58.76,58.78,58.61,58.73,22792.0,56.5553,56.5746,56.4109,56.5264,22792.0
2019-11-20 14:10:00,58.74,58.91,58.74,58.81,39426.0,56.5361,56.6997,56.5361,56.6034,39426.0
2019-11-20 14:15:00,58.76,58.9,58.72,58.9,24101.0,56.5553,56.6901,56.5168,56.6901,24101.0
2019-11-20 14:20:00,58.9,58.94,58.84,58.86,15983.0,56.6901,56.7286,56.6323,56.6516,15983.0
2019-11-20 14:25:00,58.88,59.06,58.88,59.04,45785.0,56.6708,56.8441,56.6708,56.8248,45785.0
2019-11-20 14:30:00,59.05,59.18,59.01,59.1,60370.0,56.8344,56.9596,56.7959,56.8826,60370.0
2019-11-20 14:35:00,59.11,59.17,59.1,59.15,27587.0,56.8922,56.9499,56.8826,56.9307,27587.0
2019-11-20 14:40:00,59.17,59.22,59.11,59.18,69036.0,56.9499,56.9981,56.8922,56.9596,69036.0
2019-11-20 14:45:00,59.18,59.19,58.99,59.07,81692.0,56.9596,56.9692,56.7767,56.8537,81692.0
2019-11-20 14:50:00,59.08,59.14,59.05,59.05,35217.0,56.8633,56.9211,56.8344,56.8344,35217.0
2019-11-20 14:55:00,59.1,59.11,59.04,59.04,17129.0,56.8826,56.8922,56.8248,56.8248,17129.0
2019-11-20 15:00:00,59.05,59.13,58.97,59.03,81181.0,56.8344,56.9114,56.7574,56.8152,81181.0
2019-11-20 15:05:00,59.03,59.15,59.03,59.14,37841.0,56.8152,56.9307,56.8152,56.9211,37841.0
2019-11-20 15:10:00,59.15,59.28,59.13,59.25,45462.0,56.9307,57.0558,56.9114,57.0269,45462.0
2019-11-20 15:15:00,59.22,59.23,59.06,59.07,30722.0,56.9981,57.0077,56.8441,56.8537,30722.0
2019-11-20 15:20:00,59.06,59.14,59.02,59.13,26226.0,56.8441,56.9211,56.8056,56.9114,26226.0
2019-11-20 15:25:00,59.12,59.15,58.96,58.97,24807.0,56.9018,56.9307,56.7478,56.7574,24807.0
2019-11-20 15:30:00,58.97,58.99,58.91,58.97,41698.0,56.7574,56.7767,56.6997,56.7574,41698.0
2019-11-20 15:35:00,58.97,58.98,58.92,58.97,28356.0,56.7574,56.7671,56.7093,56.7574,28356.0
2019-11-20 15:40:00,59.0,59.19,58.98,59.18,38367.0,56.7863,56.9692,56.7671,56.9596,38367.0
2019-11-20 15:45:00,59.18,59.24,59.17,59.19,75194.0,56.9596,57.0173,56.9499,56.9692,75194.0
2019-11-20 15:50:00,59.18,59.24,59.12,59.23,108431.0,56.9596,57.0173,56.9018,57.0077,108431.0
2019-11-20 15:55:00,59.23,59.35,59.11,59.23,200953.0,57.0077,57.1232,56.8922,57.0077,200953.0
2019-11-21 09:30:00,59.29,59.4,59.0,59.02,141460.0,57.0654,57.1713,56.7863,56.8056,141460.0
2019-11-21 09:35:00,59.02,59.08,58.98,59.04,67627.0,56.8056,56.8633,56.7671,56.8248,67627.0
2019-11-21 09:40:00,59.02,59.02,58.85,58.88,86886.0,56.8056,56.8056,56.6419,56.6708,86886.0
2019-11-21 09:45:00,58.88,59.03,58.88,58.95,46425.0,56.6708,56.8152,56.6708,56.7382,46425.0
2019-11-21 09:50:00,58.93,59.11,58.93,59.02,53504.0,56.7189,56.8922,56.7189,56.8056,53504.0
2019-11-21 09:55:00,59.01,59.09,58.97,58.97,28654.0,56.7959,56.8729,56.7574,56.7574,28654.0
2019-11-21 10:00:00,58.98,59.01,58.87,58.91,60249.0,56.7671,56.7959,56.6612,56.6997,60249.0
2019-11-21 10:05:00,58.9,59.12,58.83,59.06,68311.0,56.6901,56.9018,56.6227,56.8441,68311.0
2019-11-21 10:10:00,59.07,59.12,59.0,59.01,29500.0,56.8537,56.9018,56.7863,56.7959,29500.0
2019-11-21 10:15:00,59.02,59.02,58.63,58.63,164293.0,56.8056,56.8056,56.4302,56.4302,164293.0
2019-11-21 10:20:00,58.64,58.69,58.59,58.62,73537.0,56.4398,56.4879,56.3917,56.4206,73537.0
2019-11-21 10:25:00,58.61,58.79,58.57,58.63,62213.0,56.4109,56.5842,56.3724,56.4302,62213.0
2019-11-21 10:30:00,58.62,58.7,58.45,58.54,121807.0,56.4206,56.4976,56.2569,56.3436,121807.0
2019-11-21 10:35:00,58.55,58.76,58.53,58.73,55307.0,56.3532,56.5553,56.3339,56.5264,55307.0
2019-11-21 10:40:00,58.76,58.81,58.73,58.77,37905.0,56.5553,56.6034,56.5264,56.5649,37905.0
2019-11-21 10:45:00,58.76,58.82,58.73,58.79,11369.0,56.5553,56.6131,56.5264,56.5842,11369.0
2019-11-21 10:50:00,58.79,58.8,58.67,58.71,27321.0,56.5842,56.5938,56.4687,56.5072,27321.0
2019-11-21 10:55:00,58.7,58.88,58.69,58.84,38614.0,56.4976,56.6708,56.4879,56.6323,38614.0
2019-11-21 11:00:00,58.86,59.02,58.79,58.93,82179.0,56.6516,56.8056,56.5842,56.7189,82179.0
2019-11-21 11:05:00,58.92,59.0,58.88,58.96,17424.0,56.7093,56.7863,56.6708,56.7478,17424.0
2019-11-21 11:10:00,58.91,58.92,58.84,58.84,11098.0,56.6997,56.7093,56.6323,56.6323,11098.0
2019-11-21 11:15:00,58.83,58.91,58.8,58.85,26157.0,56.6227,56.6997,56.5938,56.6419,26157.0
2019-11-21 11:20:00,58.81,58.88,58.81,58.86,4050.0,56.6034,56.6708,56.6034,56.6516,4050.0
2019-11-21 11:25:00,58.88,58.95,58.8,58.81,17119.0,56.6708,56.7382,56.5938,56.6034,17119.0
2019-11-21 11:30:00,58.8,58.89,58.72,58.72,10573.0,56.5938,56.6804,56.5168,56.5168,10573.0
2019-11-21 11:35:00,58.73,58.75,58.67,58.72,13048.0,56.5264,56.5457,56.4687,56.5168,13048.0
2019-11-21 11:40:00,58.71,58.81,58.69,58.81,25919.0,56.5072,56.6034,56.4879,56.6034,25919.0
2019-11-21 11:45:00,58.81,58.87,58.8,58.84,13062.0,56.6034,56.6612,56.5938,56.6323,13062.0
2019-11-21 11:50:00,58.85,58.85,58.68,58.75,14581.0,56.6419,56.6419,56.4783,56.5457,14581.0
2019-11-21 11:55:00,58.8,58.8,58.71,58.71,12744.0,56.5938,56.5938,56.5072,56.5072,12744.0
2019-11-21 12:00:00,58.71,58.83,58.68,58.83,20957.0,56.5072,56.6227,56.4783,56.6227,20957.0
2019-11-21 12:05:00,58.87,58.91,58.84,58.9,22567.0,56.6612,56.6997,56.6323,56.6901,22567.0
2019-11-21 12:10:00,58.89,58.99,58.89,58.94,58375.0,56.6804,56.7767,56.6804,56.7286,58375.0
2019-11-21 12:15:00,58.92,58.94,58.89,58.9,5713.0,56.7093,56.7286,56.6804,56.6901,5713.0
2019-11-21 12:20:00,58.87,58.95,58.86,58.94,10617.0,56.6612,56.7382,56.6516,56.7286,10617.0
2019-11-21 12:25:00,58.93,59.0,58.92,58.94,10306.0,56.7189,56.7863,56.7093,56.7286,10306.0
2019-11-21 12:30:00,58.97,59.05,58.92,59.04,23659.0,56.7574,56.8344,56.7093,56.8248,23659.0
2019-11-21 12:35:00,59.05,59.15,59.03,59.14,15139.0,56.8344,56.9307,56.8152,56.9211,15139.0
2019-11-21 12:40:00,59.13,59.17,59.11,59.14,13300.0,56.9114,56.9499,56.8922,56.9211,13300.0
2019-11-21 12:45:00,59.14,59.14,59.03,59.03,10648.0,56.9211,56.9211,56.8152,56.8152,10648.0
2019-11-21 12:50:00,59.04,59.06,59.03,59.04,6571.0,56.8248,56.8441,56.8152,56.8248,6571.0
2019-11-21 12:55:00,59.05,59.1,59.01,59.1,10341.0,56.8344,56.8826,56.7959,56.8826,10341.0
2019-11-21 13:00:00,59.09,59.14,59.09,59.12,8350.0,56.8729,56.9211,56.8729,56.9018,8350.0
2019-11-21 13:05:00,59.1,59.16,59.09,59.14,9319.0,56.8826,56.9403,56.8729,56.9211,9319.0
2019-11-21 13:10:00,59.13,59.16,59.08,59.08,17119.0,56.9114,56.9403,56.8633,56.8633,17119.0
2019-11-21 13:15:00,59.08,59.13,59.08,59.13,8325.0,56.8633,56.9114,56.8633,56.9114,8325.0
2019-11-21 13:20:00,59.11,59.11,59.04,59.08,7916.0,56.8922,56.8922,56.8248,56.8633,7916.0
2019-11-21 13:25:00,59.09,59.1,59.05,59.09,10600.0,56.8729,56.8826,56.8344,56.8729,10600.0
2019-11-21 13:30:00,59.11,59.12,59.06,59.07,5581.0,56.8922,56.9018,56.8441,56.8537,5581.0
2019-11-21 13:35:00,59.08,59.08,59.01,59.05,13265.0,56.8633,56.8633,56.7959,56.8344,13265.0
2019-11-21 13:40:00,59.05,59.07,58.99,59.02,11871.0,56.8344,56.8537,56.7767,56.8056,11871.0
2019-11-21 13:45:00,59.02,59.09,59.02,59.08,10577.0,56.8056,56.8729,56.8056,56.8633,10577.0
2019-11-21 13:50:00,59.1,59.11,59.06,59.08,7577.0,56.8826,56.8922,56.8441,56.8633,7577.0
2019-11-21 13:55:00,59.05,59.06,59.02,59.02,2000.0,56.8344,56.8441,56.8056,56.8056,2000.0
2019-11-21 14:00:00,59.04,59.04,58.89,58.91,24112.0,56.8248,56.8248,56.6804,56.6997,24112.0
2019-11-21 14:05:00,58.95,59.14,58.9,59.12,33153.0,56.7382,56.9211,56.6901,56.9018,33153.0
2019-11-21 14:10:00,59.12,59.13,59.08,59.12,15911.0,56.9018,56.9114,56.8633,56.9018,15911.0
2019-11-21 14:15:00,59.12,59.14,59.12,59.13,5169.0,56.9018,56.9211,56.9018,56.9114,5169.0
2019-11-21 14:20:00,59.15,59.22,59.15,59.2,25803.0,56.9307,56.9981,56.9307,56.9788,25803.0
2019-11-21 14:25:00,59.21,59.22,59.19,59.2,6197.0,56.9884,56.9981,56.9692,56.9788,6197.0
2019-11-21 14:30:00,59.2,59.27,59.2,59.27,17105.0,56.9788,57.0462,56.9788,57.0462,17105.0
2019-11-21 14:35:00,59.26,59.28,59.23,59.25,20264.0,57.0366,57.0558,57.0077,57.0269,20264.0
2019-11-21 14:40:00,59.25,59.28,59.21,59.21,15368.0,57.0269,57.0558,56.9884,56.9884,15368.0
2019-11-21 14:45:00,59.23,59.24,59.21,59.22,1790.0,57.0077,57.0173,56.9884,56.9981,1790.0
2019-11-21 14:50:00,59.23,59.25,59.2,59.23,3283.0,57.0077,57.0269,56.9788,57.0077,3283.0
2019-11-21 14:55:00,59.2,59.22,59.18,59.19,4018.0,56.9788,56.9981,56.9596,56.9692,4018.0
2019-11-21 15:00:00,59.21,59.23,59.17,59.18,9659.0,56.9884,57.0077,56.9499,56.9596,9659.0
2019-11-21 15:05:00,59.17,59.17,59.09,59.14,12806.0,56.9499,56.9499,56.8729,56.9211,12806.0
2019-11-21 15:10:00,59.15,59.18,59.12,59.17,12523.0,56.9307,56.9596,56.9018,56.9499,12523.0
2019-11-21 15:15:00,59.18,59.19,59.11,59.14,43987.0,56.9596,56.9692,56.8922,56.9211,43987.0
2019-11-21 15:20:00,59.15,59.18,59.07,59.14,19691.0,56.9307,56.9596,56.8537,56.9211,19691.0
2019-11-21 15:25:00,59.13,59.16,59.1,59.11,3674.0,56.9114,56.9403,56.8826,56.8922,3674.0
2019-11-21 15:30:00,59.1,59.14,59.05,59.08,19352.0,56.8826,56.9211,56.8344,56.8633,19352.0
2019-11-21 15:35:00,59.09,59.11,58.99,58.99,37670.0,56.8729,56.8922,56.7767,56.7767,37670.0
2019-11-21 15:40:00,59.0,59.03,58.91,59.01,20421.0,56.7863,56.8152,56.6997,56.7959,20421.0
2019-11-21 15:45:00,59.01,59.01,58.94,58.96,20753.0,56.7959,56.7959,56.7286,56.7478,20753.0
2019-11-21 15:50:00,58.96,58.96,58.74,58.86,94150.0,56.7478,56.7478,56.5361,56.6516,94150.0
2019-11-21 15:55:00,58.85,59.03,58.85,58.97,137957.0,56.6419,56.8152,56.6419,56.7574,137957.0
2019-11-22 09:30:00,59.4,59.45,59.2,59.31,63512.0,57.1713,57.2194,56.9788,57.0847,63512.0
2019-11-22 09:35:00,59.32,59.48,59.3,59.41,57544.0,57.0943,57.2483,57.0751,57.1809,57544.0
2019-11-22 09:40:00,59.38,59.38,59.21,59.25,39068.0,57.1521,57.1521,56.9884,57.0269,39068.0
2019-11-22 09:45:00,59.24,59.37,59.24,59.34,31104.0,57.0173,57.1424,57.0173,57.1136,31104.0
2019-11-22 09:50:00,59.36,59.39,59.32,59.33,11316.0,57.1328,57.1617,57.0943,57.1039,11316.0
2019-11-22 09:55:00,59.32,59.48,59.3,59.42,41839.0,57.0943,57.2483,57.0751,57.1905,41839.0
2019-11-22 10:00:00,59.39,59.49,59.38,59.43,9634.0,57.1617,57.2579,57.1521,57.2002,9634.0
2019-11-22 10:05:00,59.4,59.41,59.28,59.31,22483.0,57.1713,57.1809,57.0558,57.0847,22483.0
2019-11-22 10:10:00,59.32,59.34,59.26,59.28,8700.0,57.0943,57.1136,57.0366,57.0558,8700.0
2019-11-22 10:15:00,59.27,59.33,59.22,59.22,42426.0,57.0462,57.1039,56.9981,56.9981,42426.0
2019-11-22 10:20:00,59.21,59.29,59.21,59.28,8473.0,56.9884,57.0654,56.9884,57.0558,8473.0
2019-11-22 10:25:00,59.28,59.32,59.07,59.08,40101.0,57.0558,57.0943,56.8537,56.8633,40101.0
2019-11-22 10:30:00,59.06,59.12,58.96,59.05,116338.0,56.8441,56.9018,56.7478,56.8344,116338.0
2019-11-22 10:35:00,59.05,59.05,58.93,58.99,37097.0,56.8344,56.8344,56.7189,56.7767,37097.0
2019-11-22 10:40:00,58.99,59.09,58.99,59.07,28325.0,56.7767,56.8729,56.7767,56.8537,28325.0
2019-11-22 10:45:00,59.05,59.09,59.02,59.07,18571.0,56.8344,56.8729,56.8056,56.8537,18571.0
2019-11-22 10:50:00,59.07,59.07,58.89,58.95,158263.0,56.8537,56.8537,56.6804,56.7382,158263.0
2019-11-22 10:55:00,58.92,59.05,58.92,59.02,16281.0,56.7093,56.8344,56.7093,56.8056,16281.0
2019-11-22 11:00:00,59.0,59.07,58.77,58.82,63122.0,56.7863,56.8537,56.5649,56.6131,63122.0
2019-11-22 11:05:00,58.84,58.89,58.69,58.87,42879.0,56.6323,56.6804,56.4879,56.6612,42879.0
2019-11-22 11:10:00,58.88,58.91,58.82,58.86,23555.0,56.6708,56.6997,56.6131,56.6516,23555.0
2019-11-22 11:15:00,58.86,58.89,58.75,58.76,20276.0,56.6516,56.6804,56.5457,56.5553,20276.0
2019-11-22 11:20:00,58.77,58.91,58.76,58.91,24070.0,56.5649,56.6997,56.5553,56.6997,24070.0
2019-11-22 11:25:00,58.89,58.95,58.87,58.94,21462.0,56.6804,56.7382,56.6612,56.7286,21462.0
2019-11-22 11:30:00,58.96,59.0,58.92,58.92,37225.0,56.7478,56.7863,56.7093,56.7093,37225.0
2019-11-22 11:35:00,58.92,59.02,58.91,59.0,22881.0,56.7093,56.8056,56.6997,56.7863,22881.0
2019-11-22 11:40:00,59.0,59.05,59.0,59.03,17481.0,56.7863,56.8344,56.7863,56.8152,17481.0
2019-11-22 11:45:00,59.05,59.13,59.05,59.12,46045.0,56.8344,56.9114,56.8344,56.9018,46045.0
2019-11-22 11:50:00,59.12,59.15,59.11,59.12,19091.0,56.9018,56.9307,56.8922,56.9018,19091.0
2019-11-22 11:55:00,59.12,59.14,59.09,59.1,13263.0,56.9018,56.9211,56.8729,56.8826,13263.0
2019-11-22 12:00:00,59.09,59.14,59.09,59.13,37112.0,56.8729,56.9211,56.8729,56.9114,37112.0
2019-11-22 12:05:00,59.13,59.19,59.12,59.18,41395.0,56.9114,56.9692,56.9018,56.9596,41395.0
2019-11-22 12:10:00,59.19,59.21,59.16,59.18,7469.0,56.9692,56.9884,56.9403,56.9596,7469.0
2019-11-22 12:15:00,59.15,59.15,59.06,59.11,16722.0,56.9307,56.9307,56.8441,56.8922,16722.0
2019-11-22 12:20:00,59.12,59.21,59.12,59.19,10095.0,56.9018,56.9884,56.9018,56.9692,10095.0
2019-11-22 12:25:00,59.2,59.22,59.16,59.19,11548.0,56.9788,56.9981,56.9403,56.9692,11548.0
2019-11-22 12:30:00,59.19,59.22,59.14,59.14,28141.0,56.9692,56.9981,56.9211,56.9211,28141.0
2019-11-22 12:35:00,59.14,59.19,59.13,59.17,8936.0,56.9211,56.9692,56.9114,56.9499,8936.0
2019-11-22 12:40:00,59.17,59.22,59.17,59.21,22114.0,56.9499,56.9981,56.9499,56.9884,22114.0
2019-11-22 12:45:00,59.2,59.24,59.19,59.23,10370.0,56.9788,57.0173,56.9692,57.0077,10370.0
2019-11-22 12:50:00,59.22,59.28,59.22,59.27,13923.0,56.9981,57.0558,56.9981,57.0462,13923.0
2019-11-22 12:55:00,59.28,59.3,59.25,59.27,24035.0,57.0558,57.0751,57.0269,57.0462,24035.0
2019-11-22 13:00:00,59.25,59.29,59.24,59.28,8005.0,57.0269,57.0654,57.0173,57.0558,8005.0
2019-11-22 13:05:00,59.29,59.31,59.28,59.3,10937.0,57.0654,57.0847,57.0558,57.0751,10937.0
2019-11-22 13:10:00,59.31,59.32,59.29,59.31,10986.0,57.0847,57.0943,57.0654,57.0847,10986.0
2019-11-22 13:15:00,59.31,59.31,59.29,59.3,22144.0,57.0847,57.0847,57.0654,57.0751,22144.0
2019-11-22 13:20:00,59.3,59.33,59.29,59.32,9308.0,57.0751,57.1039,57.0654,57.0943,9308.0
2019-11-22 13:25:00,59.32,59.32,59.28,59.29,12244.0,57.0943,57.0943,57.0558,57.0654,12244.0
2019-11-22 13:30:00,59.29,59.31,59.29,59.29,6600.0,57.0654,57.0847,57.0654,57.0654,6600.0
2019-11-22 13:35:00,59.3,59.32,59.28,59.28,3523.0,57.0751,57.0943,57.0558,57.0558,3523.0
2019-11-22 13:40:00,59.28,59.29,59.25,59.29,4366.0,57.0558,57.0654,57.0269,57.0654,4366.0
2019-11-22 13:45:00,59.29,59.33,59.24,59.24,8386.0,57.0654,57.1039,57.0173,57.0173,8386.0
2019-11-22 13:50:00,59.25,59.25,59.19,59.2,50764.0,57.0269,57.0269,56.9692,56.9788,50764.0
2019-11-22 13:55:00,59.21,59.3,59.2,59.29,12379.0,56.9884,57.0751,56.9788,57.0654,12379.0
2019-11-22 14:00:00,59.29,59.29,59.19,59.21,10418.0,57.0654,57.0654,56.9692,56.9884,10418.0
2019-11-22 14:05:00,59.2,59.25,59.2,59.22,2500.0,56.9788,57.0269,56.9788,56.9981,2500.0
2019-11-22 14:10:00,59.22,59.23,59.18,59.22,10178.0,56.9981,57.0077,56.9596,56.9981,10178.0
2019-11-22 14:15:00,59.22,59.25,59.21,59.24,4374.0,56.9981,57.0269,56.9884,57.0173,4374.0
2019-11-22 14:20:00,59.25,59.29,59.24,59.26,26500.0,57.0269,57.0654,57.0173,57.0366,26500.0
2019-11-22 14:25:00,59.26,59.27,59.24,59.25,4900.0,57.0366,57.0462,57.0173,57.0269,4900.0
2019-11-22 14:30:00,59.24,59.3,59.24,59.3,7287.0,57.0173,57.0751,57.0173,57.0751,7287.0
2019-11-22 14:35:00,59.3,59.32,59.28,59.3,9458.0,57.0751,57.0943,57.0558,57.0751,9458.0
2019-11-22 14:40:00,59.29,59.32,59.25,59.31,4762.0,57.0654,57.0943,57.0269,57.0847,4762.0
2019-11-22 14:45:00,59.32,59.34,59.3,59.34,10670.0,57.0943,57.1136,57.0751,57.1136,10670.0
2019-11-22 14:50:00,59.33,59.34,59.31,59.32,10388.0,57.1039,57.1136,57.0847,57.0943,10388.0
2019-11-22 14:55:00,59.3,59.32,59.26,59.29,10852.0,57.0751,57.0943,57.0366,57.0654,10852.0
2019-11-22 15:00:00,59.31,59.32,59.26,59.28,5582.0,57.0847,57.0943,57.0366,57.0558,5582.0
2019-11-22 15:05:00,59.27,59.31,59.25,59.31,5820.0,57.0462,57.0847,57.0269,57.0847,5820.0
2019-11-22 15:10:00,59.32,59.34,59.32,59.33,10466.0,57.0943,57.1136,57.0943,57.1039,10466.0
2019-11-22 15:15:00,59.32,59.36,59.31,59.35,6827.0,57.0943,57.1328,57.0847,57.1232,6827.0
2019-11-22 15:20:00,59.34,59.36,59.3,59.32,7951.0,57.1136,57.1328,57.0751,57.0943,7951.0
2019-11-22 15:25:00,59.33,59.36,59.31,59.34,5855.0,57.1039,57.1328,57.0847,57.1136,5855.0
2019-11-22 15:30:00,59.33,59.36,59.31,59.32,19051.0,57.1039,57.1328,57.0847,57.0943,19051.0
2019-11-22 15:35:00,59.32,59.33,59.26,59.28,13414.0,57.0943,57.1039,57.0366,57.0558,13414.0
2019-11-22 15:40:00,59.27,59.29,59.23,59.28,9969.0,57.0462,57.0654,57.0077,57.0558,9969.0
2019-11-22 15:45:00,59.26,59.32,59.2,59.21,30115.0,57.0366,57.0943,56.9788,56.9884,30115.0
2019-11-22 15:50:00,59.21,59.26,59.13,59.25,88005.0,56.9884,57.0366,56.9114,57.0269,88005.0
2019-11-22 15:55:00,59.26,59.37,59.26,59.36,91925.0,57.0366,57.1424,57.0366,57.1328,91925.0
2019-11-25 09:30:00,59.9,60.18,59.9,60.09,187920.0,57.6525,57.922,57.6525,57.8354,187920.0
2019-11-25 09:35:00,60.1,60.16,60.1,60.14,44282.0,57.845,57.9028,57.845,57.8835,44282.0
2019-11-25 09:40:00,60.16,60.22,60.15,60.2,38146.0,57.9028,57.9605,57.8932,57.9413,38146.0
2019-11-25 09:45:00,60.21,60.25,60.16,60.23,49715.0,57.9509,57.9894,57.9028,57.9702,49715.0
2019-11-25 09:50:00,60.23,60.34,60.23,60.33,110647.0,57.9702,58.076,57.9702,58.0664,110647.0
2019-11-25 09:55:00,60.33,60.36,60.29,60.33,62640.0,58.0664,58.0953,58.0279,58.0664,62640.0
2019-11-25 10:00:00,60.35,60.38,60.33,60.37,33504.0,58.0857,58.1145,58.0664,58.1049,33504.0
2019-11-25 10:05:00,60.37,60.46,60.37,60.46,40353.0,58.1049,58.1915,58.1049,58.1915,40353.0
2019-11-25 10:10:00,60.47,60.48,60.45,60.46,27469.0,58.2012,58.2108,58.1819,58.1915,27469.0
2019-11-25 10:15:00,60.46,60.46,60.41,60.43,43419.0,58.1915,58.1915,58.1434,58.1627,43419.0
2019-11-25 10:20:00,60.42,60.46,60.35,60.46,23894.0,58.153,58.1915,58.0857,58.1915,23894.0
2019-11-25 10:25:00,60.46,60.48,60.43,60.47,22456.0,58.1915,58.2108,58.1627,58.2012,22456.0
2019-11-25 10:30:00,60.48,60.59,60.47,60.55,51502.0,58.2108,58.3167,58.2012,58.2782,51502.0
2019-11-25 10:35:00,60.53,60.56,60.52,60.55,28723.0,58.2589,58.2878,58.2493,58.2782,28723.0
2019-11-25 10:40:00,60.55,60.59,60.5,60.54,18077.0,58.2782,58.3167,58.23,58.2685,18077.0
2019-11-25 10:45:00,60.55,60.56,60.51,60.54,23456.0,58.2782,58.2878,58.2397,58.2685,23456.0
2019-11-25 10:50:00,60.55,60.55,60.49,60.51,14657.0,58.2782,58.2782,58.2204,58.2397,14657.0
2019-11-25 10:55:00,60.52,60.52,60.43,60.44,69882.0,58.2493,58.2493,58.1627,58.1723,69882.0
2019-11-25 11:00:00,60.46,60.49,60.42,60.43,82445.0,58.1915,58.2204,58.153,58.1627,82445.0
2019-11-25 11:05:00,60.43,60.43,60.36,60.36,29933.0,58.1627,58.1627,58.0953,58.0953,29933.0
2019-11-25 11:10:00,60.36,60.43,60.34,60.43,18975.0,58.0953,58.1627,58.076,58.1627,18975.0
2019-11-25 11:15:00,60.41,60.42,60.38,60.39,13042.0,58.1434,58.153,58.1145,58.1242,13042.0
2019-11-25 11:20:00,60.39,60.47,60.39,60.45,16634.0,58.1242,58.2012,58.1242,58.1819,16634.0
2019-11-25 11:25:00,60.45,60.47,60.43,60.45,27493.0,58.1819,58.2012,58.1627,58.1819,27493.0
2019-11-25 11:30:00,60.46,60.46,60.38,60.44,27921.0,58.1915,58.1915,58.1145,58.1723,27921.0
2019-11-25 11:35:00,60.45,60.47,60.44,60.46,18563.0,58.1819,58.2012,58.1723,58.1915,18563.0
2019-11-25 11:40:00,60.46,60.48,60.45,60.48,7617.0,58.1915,58.2108,58.1819,58.2108,7617.0
2019-11-25 11:45:00,60.48,60.49,60.45,60.48,5577.0,58.2108,58.2204,58.1819,58.2108,5577.0
2019-11-25 11:50:00,60.49,60.49,60.45,60.46,6137.0,58.2204,58.2204,58.1819,58.1915,6137.0
2019-11-25 11:55:00,60.47,60.47,60.43,60.46,4522.0,58.2012,58.2012,58.1627,58.1915,4522.0
2019-11-25 12:00:00,60.47,60.49,60.47,60.49,10870.0,58.2012,58.2204,58.2012,58.2204,10870.0
2019-11-25 12:05:00,60.48,60.49,60.43,60.44,8522.0,58.2108,58.2204,58.1627,58.1723,8522.0
2019-11-25 12:10:00,60.44,60.44,60.4,60.41,6384.0,58.1723,58.1723,58.1338,58.1434,6384.0
2019-11-25 12:15:00,60.41,60.43,60.39,60.39,12826.0,58.1434,58.1627,58.1242,58.1242,12826.0
2019-11-25 12:20:00,60.4,60.45,60.39,60.44,18749.0,58.1338,58.1819,58.1242,58.1723,18749.0
2019-11-25 12:25:00,60.44,60.45,60.4,60.4,18471.0,58.1723,58.1819,58.1338,58.1338,18471.0
2019-11-25 12:30:00,60.4,60.43,60.39,60.43,12722.0,58.1338,58.1627,58.1242,58.1627,12722.0
2019-11-25 12:35:00,60.43,60.44,60.4,60.42,4133.0,58.1627,58.1723,58.1338,58.153,4133.0
2019-11-25 12:40:00,60.42,60.42,60.4,60.41,1000.0,58.153,58.153,58.1338,58.1434,1000.0
2019-11-25 12:45:00,60.39,60.45,60.39,60.44,5171.0,58.1242,58.1819,58.1242,58.1723,5171.0
2019-11-25 12:50:00,60.44,60.44,60.42,60.44,1000.0,58.1723,58.1723,58.153,58.1723,1000.0
2019-11-25 12:55:00,60.44,60.46,60.43,60.45,10599.0,58.1723,58.1915,58.1627,58.1819,10599.0
2019-11-25 13:00:00,60.46,60.55,60.46,60.53,29878.0,58.1915,58.2782,58.1915,58.2589,29878.0
2019-11-25 13:05:00,60.53,60.53,60.48,60.48,6050.0,58.2589,58.2589,58.2108,58.2108,6050.0
2019-11-25 13:10:00,60.48,60.51,60.47,60.48,9091.0,58.2108,58.2397,58.2012,58.2108,9091.0
2019-11-25 13:15:00,60.48,60.51,60.48,60.5,13037.0,58.2108,58.2397,58.2108,58.23,13037.0
2019-11-25 13:20:00,60.5,60.52,60.49,60.52,10006.0,58.23,58.2493,58.2204,58.2493,10006.0
2019-11-25 13:25:00,60.52,60.52,60.48,60.49,8094.0,58.2493,58.2493,58.2108,58.2204,8094.0
2019-11-25 13:30:00,60.49,60.5,60.47,60.48,9477.0,58.2204,58.23,58.2012,58.2108,9477.0
2019-11-25 13:35:00,60.48,60.5,60.46,60.5,8035.0,58.2108,58.23,58.1915,58.23,8035.0
2019-11-25 13:40:00,60.5,60.51,60.46,60.47,7553.0,58.23,58.2397,58.1915,58.2012,7553.0
2019-11-25 13:45:00,60.47,60.47,60.43,60.46,6911.0,58.2012,58.2012,58.1627,58.1915,6911.0
2019-11-25 13:50:00,60.45,60.48,60.41,60.41,7289.0,58.1819,58.2108,58.1434,58.1434,7289.0
2019-11-25 13:55:00,60.42,60.45,60.42,60.45,7145.0,58.153,58.1819,58.153,58.1819,7145.0
2019-11-25 14:00:00,60.46,60.46,60.42,60.46,8495.0,58.1915,58.1915,58.153,58.1915,8495.0
2019-11-25 14:05:00,60.46,60.46,60.44,60.45,2157.0,58.1915,58.1915,58.1723,58.1819,2157.0
2019-11-25 14:10:00,60.46,60.5,60.46,60.49,6699.0,58.1915,58.23,58.1915,58.2204,6699.0
2019-11-25 14:15:00,60.49,60.53,60.49,60.52,14791.0,58.2204,58.2589,58.2204,58.2493,14791.0
2019-11-25 14:20:00,60.51,60.51,60.48,60.5,2000.0,58.2397,58.2397,58.2108,58.23,2000.0
2019-11-25 14:25:00,60.51,60.51,60.46,60.46,4350.0,58.2397,58.2397,58.1915,58.1915,4350.0
2019-11-25 14:30:00,60.47,60.48,60.45,60.46,3200.0,58.2012,58.2108,58.1819,58.1915,3200.0
2019-11-25 14:35:00,60.45,60.49,60.43,60.49,7399.0,58.1819,58.2204,58.1627,58.2204,7399.0
2019-11-25 14:40:00,60.49,60.49,60.46,60.47,2700.0,58.2204,58.2204,58.1915,58.2012,2700.0
2019-11-25 14:45:00,60.47,60.47,60.43,60.46,3402.0,58.2012,58.2012,58.1627,58.1915,3402.0
2019-11-25 14:50:00,60.46,60.48,60.43,60.47,2861.0,58.1915,58.2108,58.1627,58.2012,2861.0
2019-11-25 14:55:00,60.48,60.49,60.46,60.47,8736.0,58.2108,58.2204,58.1915,58.2012,8736.0
2019-11-25 15:00:00,60.47,60.52,60.46,60.52,2581.0,58.2012,58.2493,58.1915,58.2493,2581.0
2019-11-25 15:05:00,60.51,60.51,60.49,60.49,2554.0,58.2397,58.2397,58.2204,58.2204,2554.0
2019-11-25 15:10:00,60.48,60.52,60.46,60.52,20502.0,58.2108,58.2493,58.1915,58.2493,20502.0
2019-11-25 15:15:00,60.51,60.54,60.49,60.54,9843.0,58.2397,58.2685,58.2204,58.2685,9843.0
2019-11-25 15:20:00,60.53,60.62,60.52,60.6,34894.0,58.2589,58.3455,58.2493,58.3263,34894.0
2019-11-25 15:25:00,60.59,60.65,60.59,60.65,28020.0,58.3167,58.3744,58.3167,58.3744,28020.0
2019-11-25 15:30:00,60.65,60.69,60.6,60.6,49112.0,58.3744,58.4129,58.3263,58.3263,49112.0
2019-11-25 15:35:00,60.6,60.63,60.56,60.6,41374.0,58.3263,58.3552,58.2878,58.3263,41374.0
2019-11-25 15:40:00,60.61,60.62,60.52,60.54,32151.0,58.3359,58.3455,58.2493,58.2685,32151.0
2019-11-25 15:45:00,60.55,60.63,60.52,60.54,36721.0,58.2782,58.3552,58.2493,58.2685,36721.0
2019-11-25 15:50:00,60.54,60.7,60.48,60.68,109448.0,58.2685,58.4225,58.2108,58.4033,109448.0
2019-11-25 15:55:00,60.69,60.71,60.6,60.7,68341.0,58.4129,58.4321,58.3263,58.4225,68341.0
2019-11-26 09:30:00,60.76,60.78,60.55,60.68,92498.0,58.4803,58.4995,58.2782,58.4033,92498.0
2019-11-26 09:35:00,60.69,60.76,60.63,60.72,46127.0,58.4129,58.4803,58.3552,58.4418,46127.0
2019-11-26 09:40:00,60.7,60.75,60.63,60.66,19850.0,58.4225,58.4706,58.3552,58.384,19850.0
2019-11-26 09:45:00,60.65,60.83,60.64,60.82,41043.0,58.3744,58.5476,58.3648,58.538,41043.0
2019-11-26 09:50:00,60.84,60.94,60.79,60.94,29105.0,58.5573,58.6535,58.5091,58.6535,29105.0
2019-11-26 09:55:00,60.94,60.98,60.92,60.96,32855.0,58.6535,58.692,58.6343,58.6728,32855.0
2019-11-26 10:00:00,60.95,61.01,60.86,60.88,21225.0,58.6631,58.7209,58.5765,58.5958,21225.0
2019-11-26 10:05:00,60.87,60.87,60.76,60.86,37392.0,58.5861,58.5861,58.4803,58.5765,37392.0
2019-11-26 10:10:00,60.84,60.89,60.81,60.85,22604.0,58.5573,58.6054,58.5284,58.5669,22604.0
2019-11-26 10:15:00,60.84,60.89,60.82,60.87,14011.0,58.5573,58.6054,58.538,58.5861,14011.0
2019-11-26 10:20:00,60.86,60.91,60.84,60.9,27473.0,58.5765,58.6246,58.5573,58.615,27473.0
2019-11-26 10:25:00,60.85,60.93,60.85,60.87,8928.0,58.5669,58.6439,58.5669,58.5861,8928.0
2019-11-26 10:30:00,60.87,60.89,60.8,60.86,44467.0,58.5861,58.6054,58.5188,58.5765,44467.0
2019-11-26 10:35:00,60.86,60.88,60.81,60.81,9953.0,58.5765,58.5958,58.5284,58.5284,9953.0
2019-11-26 10:40:00,60.82,60.91,60.8,60.9,14456.0,58.538,58.6246,58.5188,58.615,14456.0
2019-11-26 10:45:00,60.9,60.98,60.88,60.92,16217.0,58.615,58.692,58.5958,58.6343,16217.0
2019-11-26 10:50:00,60.93,60.93,60.84,60.88,39158.0,58.6439,58.6439,58.5573,58.5958,39158.0
2019-11-26 10:55:00,60.89,60.92,60.81,60.9,22493.0,58.6054,58.6343,58.5284,58.615,22493.0
2019-11-26 11:00:00,60.91,60.94,60.85,60.86,13292.0,58.6246,58.6535,58.5669,58.5765,13292.0
2019-11-26 11:05:00,60.88,60.93,60.87,60.9,9525.0,58.5958,58.6439,58.5861,58.615,9525.0
2019-11-26 11:10:00,60.92,61.0,60.91,60.98,22346.0,58.6343,58.7113,58.6246,58.692,22346.0
2019-11-26 11:15:00,60.97,61.02,60.94,60.94,18169.0,58.6824,58.7305,58.6535,58.6535,18169.0
2019-11-26 11:20:00,60.95,61.05,60.92,60.99,23442.0,58.6631,58.7594,58.6343,58.7016,23442.0
2019-11-26 11:25:00,60.98,61.0,60.96,60.99,7770.0,58.692,58.7113,58.6728,58.7016,7770.0
2019-11-26 11:30:00,60.98,61.0,60.93,60.94,11450.0,58.692,58.7113,58.6439,58.6535,11450.0
2019-11-26 11:35:00,60.94,61.03,60.84,61.0,46173.0,58.6535,58.7401,58.5573,58.7113,46173.0
2019-11-26 11:40:00,60.98,61.01,60.97,60.98,7243.0,58.692,58.7209,58.6824,58.692,7243.0
2019-11-26 11:45:00,60.98,61.04,60.95,60.97,20107.0,58.692,58.7498,58.6631,58.6824,20107.0
2019-11-26 11:50:00,60.98,61.04,60.97,61.04,37008.0,58.692,58.7498,58.6824,58.7498,37008.0
2019-11-26 11:55:00,61.04,61.07,61.03,61.03,16138.0,58.7498,58.7786,58.7401,58.7401,16138.0
2019-11-26 12:00:00,61.05,61.06,60.98,60.99,10233.0,58.7594,58.769,58.692,58.7016,10233.0
2019-11-26 12:05:00,61.01,61.09,61.0,61.09,18993.0,58.7209,58.7979,58.7113,58.7979,18993.0
2019-11-26 12:10:00,61.09,61.15,61.08,61.14,43997.0,58.7979,58.8556,58.7883,58.846,43997.0
2019-11-26 12:15:00,61.14,61.16,61.08,61.11,11490.0,58.846,58.8653,58.7883,58.8171,11490.0
2019-11-26 12:20:00,61.11,61.15,61.1,61.12,5325.0,58.8171,58.8556,58.8075,58.8268,5325.0
2019-11-26 12:25:00,61.12,61.15,61.11,61.15,7906.0,58.8268,58.8556,58.8171,58.8556,7906.0
2019-11-26 12:30:00,61.15,61.18,61.14,61.16,10108.0,58.8556,58.8845,58.846,58.8653,10108.0
2019-11-26 12:35:00,61.15,61.19,61.13,61.18,24933.0,58.8556,58.8941,58.8364,58.8845,24933.0
2019-11-26 12:40:00,61.17,61.17,61.12,61.14,13313.0,58.8749,58.8749,58.8268,58.846,13313.0
2019-11-26 12:45:00,61.15,61.16,61.11,61.12,8624.0,58.8556,58.8653,58.8171,58.8268,8624.0
2019-11-26 12:50:00,61.12,61.12,61.08,61.11,8674.0,58.8268,58.8268,58.7883,58.8171,8674.0
2019-11-26 12:55:00,61.1,61.11,61.1,61.11,3350.0,58.8075,58.8171,58.8075,58.8171,3350.0
2019-11-26 13:00:00,61.11,61.14,61.08,61.08,5218.0,58.8171,58.846,58.7883,58.7883,5218.0
2019-11-26 13:05:00,61.09,61.09,61.04,61.07,11397.0,58.7979,58.7979,58.7498,58.7786,11397.0
2019-11-26 13:10:00,61.05,61.06,61.01,61.04,13741.0,58.7594,58.769,58.7209,58.7498,13741.0
2019-11-26 13:15:00,61.04,61.05,61.03,61.04,7195.0,58.7498,58.7594,58.7401,58.7498,7195.0
2019-11-26 13:20:00,61.05,61.08,60.99,60.99,10122.0,58.7594,58.7883,58.7016,58.7016,10122.0
2019-11-26 13:25:00,60.99,61.0,60.95,60.96,18381.0,58.7016,58.7113,58.6631,58.6728,18381.0
2019-11-26 13:30:00,60.96,60.97,60.82,60.82,23605.0,58.6728,58.6824,58.538,58.538,23605.0
2019-11-26 13:35:00,60.83,60.91,60.83,60.89,49741.0,58.5476,58.6246,58.5476,58.6054,49741.0
2019-11-26 13:40:00,60.9,60.91,60.87,60.89,26605.0,58.615,58.6246,58.5861,58.6054,26605.0
2019-11-26 13:45:00,60.88,60.9,60.87,60.87,11450.0,58.5958,58.615,58.5861,58.5861,11450.0
2019-11-26 13:50:00,60.87,60.9,60.87,60.89,20552.0,58.5861,58.615,58.5861,58.6054,20552.0
2019-11-26 13:55:00,60.9,60.91,60.89,60.89,3512.0,58.615,58.6246,58.6054,58.6054,3512.0
2019-11-26 14:00:00,60.9,60.95,60.89,60.9,17235.0,58.615,58.6631,58.6054,58.615,17235.0
2019-11-26 14:05:00,60.89,60.96,60.89,60.94,9883.0,58.6054,58.6728,58.6054,58.6535,9883.0
2019-11-26 14:10:00,60.94,60.97,60.94,60.97,6154.0,58.6535,58.6824,58.6535,58.6824,6154.0
2019-11-26 14:15:00,60.98,60.99,60.97,60.97,8169.0,58.692,58.7016,58.6824,58.6824,8169.0
2019-11-26 14:20:00,60.97,60.98,60.91,60.91,5539.0,58.6824,58.692,58.6246,58.6246,5539.0
2019-11-26 14:25:00,60.94,60.95,60.93,60.95,4865.0,58.6535,58.6631,58.6439,58.6631,4865.0
2019-11-26 14:30:00,60.95,60.96,60.91,60.92,4467.0,58.6631,58.6728,58.6246,58.6343,4467.0
2019-11-26 14:35:00,60.93,60.93,60.9,60.92,8963.0,58.6439,58.6439,58.615,58.6343,8963.0
2019-11-26 14:40:00,60.91,60.91,60.87,60.89,9720.0,58.6246,58.6246,58.5861,58.6054,9720.0
2019-11-26 14:45:00,60.88,60.96,60.88,60.94,7131.0,58.5958,58.6728,58.5958,58.6535,7131.0
2019-11-26 14:50:00,60.96,60.99,60.95,60.99,13980.0,58.6728,58.7016,58.6631,58.7016,13980.0
2019-11-26 14:55:00,61.0,61.0,60.97,60.97,5500.0,58.7113,58.7113,58.6824,58.6824,5500.0
2019-11-26 15:00:00,60.97,60.97,60.9,60.91,12533.0,58.6824,58.6824,58.615,58.6246,12533.0
2019-11-26 15:05:00,60.91,60.92,60.81,60.86,12911.0,58.6246,58.6343,58.5284,58.5765,12911.0
2019-11-26 15:10:00,60.86,60.86,60.77,60.82,13451.0,58.5765,58.5765,58.4899,58.538,13451.0
2019-11-26 15:15:00,60.86,60.89,60.84,60.88,9922.0,58.5765,58.6054,58.5573,58.5958,9922.0
2019-11-26 15:20:00,60.88,60.9,60.84,60.84,10840.0,58.5958,58.615,58.5573,58.5573,10840.0
2019-11-26 15:25:00,60.83,60.89,60.82,60.89,11515.0,58.5476,58.6054,58.538,58.6054,11515.0
2019-11-26 15:30:00,60.88,60.93,60.88,60.92,14774.0,58.5958,58.6439,58.5958,58.6343,14774.0
2019-11-26 15:35:00,60.92,60.99,60.92,60.99,18217.0,58.6343,58.7016,58.6343,58.7016,18217.0
2019-11-26 15:40:00,60.98,61.05,60.95,61.03,23702.0,58.692,58.7594,58.6631,58.7401,23702.0
2019-11-26 15:45:00,61.02,61.09,61.02,61.08,17089.0,58.7305,58.7979,58.7305,58.7883,17089.0
2019-11-26 15:50:00,61.08,61.18,61.05,61.16,74932.0,58.7883,58.8845,58.7594,58.8653,74932.0
2019-11-26 15:55:00,61.13,61.24,61.06,61.1,72035.0,58.8364,58.9423,58.769,58.8075,72035.0
2019-11-27 09:30:00,61.49,61.49,61.32,61.42,116100.0,59.1829,59.1829,59.0193,59.1155,116100.0
2019-11-27 09:35:00,61.42,61.46,61.35,61.36,30774.0,59.1155,59.154,59.0481,59.0578,30774.0
2019-11-27 09:40:00,61.35,61.39,61.29,61.38,29342.0,59.0481,59.0866,58.9904,59.077,29342.0
2019-11-27 09:45:00,61.4,61.44,61.34,61.36,29376.0,59.0963,59.1348,59.0385,59.0578,29376.0
2019-11-27 09:50:00,61.37,61.41,61.31,61.38,19353.0,59.0674,59.1059,59.0096,59.077,19353.0
2019-11-27 09:55:00,61.4,61.41,61.36,61.4,5981.0,59.0963,59.1059,59.0578,59.0963,5981.0
2019-11-27 10:00:00,61.37,61.41,61.29,61.35,106909.0,59.0674,59.1059,58.9904,59.0481,106909.0
2019-11-27 10:05:00,61.37,61.38,61.28,61.3,21942.0,59.0674,59.077,58.9808,59.0,21942.0
2019-11-27 10:10:00,61.29,61.34,61.29,61.33,31739.0,58.9904,59.0385,58.9904,59.0289,31739.0
2019-11-27 10:15:00,61.33,61.38,61.3,61.36,63850.0,59.0289,59.077,59.0,59.0578,63850.0
2019-11-27 10:20:00,61.35,61.39,61.3,61.32,23200.0,59.0481,59.0866,59.0,59.0193,23200.0
2019-11-27 10:25:00,61.33,61.38,61.32,61.38,6930.0,59.0289,59.077,59.0193,59.077,6930.0
2019-11-27 10:30:00,61.38,61.44,61.34,61.41,17158.0,59.077,59.1348,59.0385,59.1059,17158.0
2019-11-27 10:35:00,61.4,61.42,61.36,61.38,20116.0,59.0963,59.1155,59.0578,59.077,20116.0
2019-11-27 10:40:00,61.4,61.41,61.32,61.32,7178.0,59.0963,59.1059,59.0193,59.0193,7178.0
2019-11-27 10:45:00,61.34,61.43,61.3,61.4,20051.0,59.0385,59.1251,59.0,59.0963,20051.0
2019-11-27 10:50:00,61.4,61.43,61.36,61.43,9309.0,59.0963,59.1251,59.0578,59.1251,9309.0
2019-11-27 10:55:00,61.44,61.5,61.42,61.46,20953.0,59.1348,59.1925,59.1155,59.154,20953.0
2019-11-27 11:00:00,61.45,61.5,61.45,61.5,10252.0,59.1444,59.1925,59.1444,59.1925,10252.0
2019-11-27 11:05:00,61.49,61.5,61.43,61.48,12403.0,59.1829,59.1925,59.1251,59.1733,12403.0
2019-11-27 11:10:00,61.46,61.48,61.4,61.44,12284.0,59.154,59.1733,59.0963,59.1348,12284.0
2019-11-27 11:15:00,61.44,61.44,61.37,61.4,12054.0,59.1348,59.1348,59.0674,59.0963,12054.0
2019-11-27 11:20:00,61.4,61.42,61.36,61.38,10132.0,59.0963,59.1155,59.0578,59.077,10132.0
2019-11-27 11:25:00,61.39,61.46,61.37,61.46,4559.0,59.0866,59.154,59.0674,59.154,4559.0
2019-11-27 11:30:00,61.46,61.52,61.43,61.5,25123.0,59.154,59.2118,59.1251,59.1925,25123.0
2019-11-27 11:35:00,61.5,61.53,61.48,61.52,8833.0,59.1925,59.2214,59.1733,59.2118,8833.0
2019-11-27 11:40:00,61.53,61.57,61.52,61.57,15187.0,59.2214,59.2599,59.2118,59.2599,15187.0
2019-11-27 11:45:00,61.58,61.58,61.55,61.57,6855.0,59.2695,59.2695,59.2406,59.2599,6855.0
2019-11-27 11:50:00,61.57,61.57,61.54,61.54,14089.0,59.2599,59.2599,59.231,59.231,14089.0
2019-11-27 11:55:00,61.54,61.57,61.53,61.56,10982.0,59.231,59.2599,59.2214,59.2503,10982.0
2019-11-27 12:00:00,61.56,61.59,61.56,61.57,7969.0,59.2503,59.2791,59.2503,59.2599,7969.0
2019-11-27 12:05:00,61.58,61.61,61.57,61.61,11025.0,59.2695,59.2984,59.2599,59.2984,11025.0
2019-11-27 12:10:00,61.6,61.64,61.58,61.63,7320.0,59.2888,59.3273,59.2695,59.3176,7320.0
2019-11-27 12:15:00,61.63,61.63,61.56,61.57,21439.0,59.3176,59.3176,59.2503,59.2599,21439.0
2019-11-27 12:20:00,61.58,61.59,61.56,61.58,9593.0,59.2695,59.2791,59.2503,59.2695,9593.0
2019-11-27 12:25:00,61.59,61.6,61.56,61.56,5100.0,59.2791,59.2888,59.2503,59.2503,5100.0
2019-11-27 12:30:00,61.56,61.58,61.55,61.57,1585.0,59.2503,59.2695,59.2406,59.2599,1585.0
2019-11-27 12:35:00,61.58,61.63,61.57,61.62,7069.0,59.2695,59.3176,59.2599,59.308,7069.0
2019-11-27 12:40:00,61.63,61.63,61.57,61.58,5304.0,59.3176,59.3176,59.2599,59.2695,5304.0
2019-11-27 12:45:00,61.59,61.6,61.57,61.59,8846.0,59.2791,59.2888,59.2599,59.2791,8846.0
2019-11-27 12:50:00,61.6,61.65,61.57,61.63,34556.0,59.2888,59.3369,59.2599,59.3176,34556.0
2019-11-27 12:55:00,61.6,61.62,61.6,61.61,8223.0,59.2888,59.308,59.2888,59.2984,8223.0
2019-11-27 13:00:00,61.61,61.66,61.6,61.65,6167.0,59.2984,59.3465,59.2888,59.3369,6167.0
2019-11-27 13:05:00,61.66,61.69,61.66,61.68,19007.0,59.3465,59.3754,59.3465,59.3658,19007.0
2019-11-27 13:10:00,61.69,61.83,61.68,61.79,28958.0,59.3754,59.5101,59.3658,59.4716,28958.0
2019-11-27 13:15:00,61.79,61.81,61.73,61.8,35003.0,59.4716,59.4909,59.4139,59.4813,35003.0
2019-11-27 13:20:00,61.81,61.82,61.79,61.82,6225.0,59.4909,59.5005,59.4716,59.5005,6225.0
2019-11-27 13:25:00,61.83,61.84,61.8,61.81,16699.0,59.5101,59.5198,59.4813,59.4909,16699.0
2019-11-27 13:30:00,61.8,61.83,61.8,61.82,9812.0,59.4813,59.5101,59.4813,59.5005,9812.0
2019-11-27 13:35:00,61.83,61.9,61.83,61.88,27829.0,59.5101,59.5775,59.5101,59.5583,27829.0
2019-11-27 13:40:00,61.88,61.89,61.84,61.85,9415.0,59.5583,59.5679,59.5198,59.5294,9415.0
2019-11-27 13:45:00,61.85,61.86,61.81,61.85,17698.0,59.5294,59.539,59.4909,59.5294,17698.0
2019-11-27 13:50:00,61.85,61.89,61.81,61.81,36326.0,59.5294,59.5679,59.4909,59.4909,36326.0
2019-11-27 13:55:00,61.81,61.85,61.79,61.82,10253.0,59.4909,59.5294,59.4716,59.5005,10253.0
2019-11-27 14:00:00,61.81,61.83,61.78,61.81,4422.0,59.4909,59.5101,59.462,59.4909,4422.0
2019-11-27 14:05:00,61.8,61.83,61.8,61.81,9788.0,59.4813,59.5101,59.4813,59.4909,9788.0
2019-11-27 14:10:00,61.82,61.87,61.82,61.85,14040.0,59.5005,59.5486,59.5005,59.5294,14040.0
2019-11-27 14:15:00,61.85,61.85,61.79,61.79,6061.0,59.5294,59.5294,59.4716,59.4716,6061.0
2019-11-27 14:20:00,61.81,61.87,61.8,61.87,13368.0,59.4909,59.5486,59.4813,59.5486,13368.0
2019-11-27 14:25:00,61.87,61.88,61.85,61.86,2666.0,59.5486,59.5583,59.5294,59.539,2666.0
2019-11-27 14:30:00,61.86,61.86,61.84,61.85,4270.0,59.539,59.539,59.5198,59.5294,4270.0
2019-11-27 14:35:00,61.84,61.87,61.84,61.86,1630.0,59.5198,59.5486,59.5198,59.539,1630.0
2019-11-27 14:40:00,61.85,61.88,61.84,61.88,9355.0,59.5294,59.5583,59.5198,59.5583,9355.0
2019-11-27 14:45:00,61.88,61.9,61.86,61.88,5500.0,59.5583,59.5775,59.539,59.5583,5500.0
2019-11-27 14:50:00,61.85,61.86,61.84,61.84,5633.0,59.5294,59.539,59.5198,59.5198,5633.0
2019-11-27 14:55:00,61.84,61.85,61.83,61.84,6436.0,59.5198,59.5294,59.5101,59.5198,6436.0
2019-11-27 15:00:00,61.83,61.89,61.79,61.87,21258.0,59.5101,59.5679,59.4716,59.5486,21258.0
2019-11-27 15:05:00,61.87,61.88,61.83,61.87,8500.0,59.5486,59.5583,59.5101,59.5486,8500.0
2019-11-27 15:10:00,61.87,61.91,61.87,61.89,12179.0,59.5486,59.5871,59.5486,59.5679,12179.0
2019-11-27 15:15:00,61.89,61.89,61.84,61.88,8752.0,59.5679,59.5679,59.5198,59.5583,8752.0
2019-11-27 15:20:00,61.86,61.9,61.85,61.85,10812.0,59.539,59.5775,59.5294,59.5294,10812.0
2019-11-27 15:25:00,61.86,61.87,61.85,61.87,12311.0,59.539,59.5486,59.5294,59.5486,12311.0
2019-11-27 15:30:00,61.87,61.88,61.82,61.85,11363.0,59.5486,59.5583,59.5005,59.5294,11363.0
2019-11-27 15:35:00,61.83,61.84,61.77,61.78,14647.0,59.5101,59.5198,59.4524,59.462,14647.0
2019-11-27 15:40:00,61.77,61.85,61.77,61.81,25748.0,59.4524,59.5294,59.4524,59.4909,25748.0
2019-11-27 15:45:00,61.8,61.86,61.79,61.83,11432.0,59.4813,59.539,59.4716,59.5101,11432.0
2019-11-27 15:50:00,61.82,61.87,61.79,61.84,57252.0,59.5005,59.5486,59.4716,59.5198,57252.0
2019-11-27 15:55:00,61.84,61.9,61.81,61.89,99878.0,59.5198,59.5775,59.4909,59.5679,99878.0
2019-11-29 09:30:00,61.56,61.56,61.47,61.53,62025.0,59.2503,59.2503,59.1636,59.2214,62025.0
2019-11-29 09:35:00,61.53,61.69,61.51,61.67,64207.0,59.2214,59.3754,59.2021,59.3561,64207.0
2019-11-29 09:40:00,61.66,61.66,61.43,61.53,43280.0,59.3465,59.3465,59.1251,59.2214,43280.0
2019-11-29 09:45:00,61.52,61.52,61.38,61.48,47550.0,59.2118,59.2118,59.077,59.1733,47550.0
2019-11-29 09:50:00,61.48,61.55,61.46,61.55,29558.0,59.1733,59.2406,59.154,59.2406,29558.0
2019-11-29 09:55:00,61.54,61.64,61.54,61.62,24963.0,59.231,59.3273,59.231,59.308,24963.0
2019-11-29 10:00:00,61.6,61.62,61.55,61.62,14159.0,59.2888,59.308,59.2406,59.308,14159.0
2019-11-29 10:05:00,61.62,61.71,61.61,61.67,35167.0,59.308,59.3946,59.2984,59.3561,35167.0
2019-11-29 10:10:00,61.67,61.7,61.65,61.68,23370.0,59.3561,59.385,59.3369,59.3658,23370.0
2019-11-29 10:15:00,61.67,61.68,61.64,61.65,7610.0,59.3561,59.3658,59.3273,59.3369,7610.0
2019-11-29 10:20:00,61.63,61.66,61.53,61.62,40942.0,59.3176,59.3465,59.2214,59.308,40942.0
2019-11-29 10:25:00,61.63,61.65,61.58,61.58,14833.0,59.3176,59.3369,59.2695,59.2695,14833.0
2019-11-29 10:30:00,61.56,61.56,61.52,61.53,9828.0,59.2503,59.2503,59.2118,59.2214,9828.0
2019-11-29 10:35:00,61.53,61.62,61.52,61.61,14724.0,59.2214,59.308,59.2118,59.2984,14724.0
2019-11-29 10:40:00,61.63,61.63,61.55,61.55,9512.0,59.3176,59.3176,59.2406,59.2406,9512.0
2019-11-29 10:45:00,61.57,61.63,61.57,61.61,11547.0,59.2599,59.3176,59.2599,59.2984,11547.0
2019-11-29 10:50:00,61.62,61.62,61.57,61.57,3500.0,59.308,59.308,59.2599,59.2599,3500.0
2019-11-29 10:55:00,61.58,61.6,61.55,61.55,12344.0,59.2695,59.2888,59.2406,59.2406,12344.0
2019-11-29 11:00:00,61.54,61.56,61.45,61.45,19030.0,59.231,59.2503,59.1444,59.1444,19030.0
2019-11-29 11:05:00,61.46,61.51,61.45,61.51,13945.0,59.154,59.2021,59.1444,59.2021,13945.0
2019-11-29 11:10:00,61.5,61.52,61.42,61.44,21409.0,59.1925,59.2118,59.1155,59.1348,21409.0
2019-11-29 11:15:00,61.43,61.47,61.42,61.44,10311.0,59.1251,59.1636,59.1155,59.1348,10311.0
2019-11-29 11:20:00,61.44,61.48,61.4,61.48,9349.0,59.1348,59.1733,59.0963,59.1733,9349.0
2019-11-29 11:25:00,61.48,61.48,61.42,61.45,6879.0,59.1733,59.1733,59.1155,59.1444,6879.0
2019-11-29 11:30:00,61.44,61.48,61.41,61.42,8426.0,59.1348,59.1733,59.1059,59.1155,8426.0
2019-11-29 11:35:00,61.4,61.52,61.39,61.51,24445.0,59.0963,59.2118,59.0866,59.2021,24445.0
2019-11-29 11:40:00,61.52,61.52,61.45,61.45,7784.0,59.2118,59.2118,59.1444,59.1444,7784.0
2019-11-29 11:45:00,61.45,61.45,61.37,61.39,14054.0,59.1444,59.1444,59.0674,59.0866,14054.0
2019-11-29 11:50:00,61.37,61.44,61.28,61.43,60779.0,59.0674,59.1348,58.9808,59.1251,60779.0
2019-11-29 11:55:00,61.43,61.47,61.43,61.47,8183.0,59.1251,59.1636,59.1251,59.1636,8183.0
2019-11-29 12:00:00,61.46,61.5,61.44,61.48,22501.0,59.154,59.1925,59.1348,59.1733,22501.0
2019-11-29 12:05:00,61.48,61.5,61.45,61.46,22262.0,59.1733,59.1925,59.1444,59.154,22262.0
2019-11-29 12:10:00,61.45,61.46,61.4,61.4,9266.0,59.1444,59.154,59.0963,59.0963,9266.0
2019-11-29 12:15:00,61.4,61.43,61.33,61.34,20298.0,59.0963,59.1251,59.0289,59.0385,20298.0
2019-11-29 12:20:00,61.35,61.41,61.35,61.39,6308.0,59.0481,59.1059,59.0481,59.0866,6308.0
2019-11-29 12:25:00,61.38,61.39,61.3,61.3,17026.0,59.077,59.0866,59.0,59.0,17026.0
2019-11-29 12:30:00,61.3,61.35,61.28,61.3,23363.0,59.0,59.0481,58.9808,59.0,23363.0
2019-11-29 12:35:00,61.3,61.32,61.23,61.23,34257.0,59.0,59.0193,58.9326,58.9326,34257.0
2019-11-29 12:40:00,61.23,61.23,61.15,61.19,42007.0,58.9326,58.9326,58.8556,58.8941,42007.0
2019-11-29 12:45:00,61.19,61.26,61.18,61.21,36734.0,58.8941,58.9615,58.8845,58.9134,36734.0
2019-11-29 12:50:00,61.21,61.28,61.18,61.21,60749.0,58.9134,58.9808,58.8845,58.9134,60749.0
2019-11-29 12:55:00,61.23,61.39,61.08,61.21,95227.0,58.9326,59.0866,58.7883,58.9134,95227.0
2019-12-02 09:30:00,61.38,61.41,61.1,61.14,137907.0,59.077,59.1059,58.8075,58.846,137907.0
2019-12-02 09:35:00,61.13,61.14,60.76,60.79,108753.0,58.8364,58.846,58.4803,58.5091,108753.0
2019-12-02 09:40:00,60.78,60.85,60.62,60.77,84774.0,58.4995,58.5669,58.3455,58.4899,84774.0
2019-12-02 09:45:00,60.78,60.87,60.69,60.72,69641.0,58.4995,58.5861,58.4129,58.4418,69641.0
2019-12-02 09:50:00,60.72,60.77,60.62,60.66,45083.0,58.4418,58.4899,58.3455,58.384,45083.0
2019-12-02 09:55:00,60.69,60.73,60.48,60.5,89313.0,58.4129,58.4514,58.2108,58.23,89313.0
2019-12-02 10:00:00,60.47,60.47,59.94,59.95,205527.0,58.2012,58.2012,57.691,57.7007,205527.0
2019-12-02 10:05:00,59.92,60.01,59.72,60.01,120731.0,57.6718,57.7584,57.4793,57.7584,120731.0
2019-12-02 10:10:00,59.98,60.33,59.98,60.28,120838.0,57.7295,58.0664,57.7295,58.0183,120838.0
2019-12-02 10:15:00,60.3,60.3,60.03,60.04,69556.0,58.0375,58.0375,57.7777,57.7873,69556.0
2019-12-02 10:20:00,60.01,60.09,59.86,59.87,51839.0,57.7584,57.8354,57.614,57.6237,51839.0
2019-12-02 10:25:00,59.84,60.02,59.83,60.02,95922.0,57.5948,57.768,57.5852,57.768,95922.0
2019-12-02 10:30:00,60.0,60.0,59.7,59.9,51631.0,57.7488,57.7488,57.46,57.6525,51631.0
2019-12-02 10:35:00,59.88,59.88,59.4,59.76,169911.0,57.6333,57.6333,57.1713,57.5178,169911.0
2019-12-02 10:40:00,59.75,60.05,59.71,60.0,60840.0,57.5082,57.7969,57.4697,57.7488,60840.0
2019-12-02 10:45:00,59.98,59.98,59.69,59.74,29780.0,57.7295,57.7295,57.4504,57.4985,29780.0
2019-12-02 10:50:00,59.69,59.79,59.55,59.64,42827.0,57.4504,57.5467,57.3157,57.4023,42827.0
2019-12-02 10:55:00,59.59,59.72,59.53,59.59,80847.0,57.3542,57.4793,57.2964,57.3542,80847.0
2019-12-02 11:00:00,59.57,59.68,59.49,59.55,62639.0,57.3349,57.4408,57.2579,57.3157,62639.0
2019-12-02 11:05:00,59.51,59.59,59.45,59.51,37979.0,57.2772,57.3542,57.2194,57.2772,37979.0
2019-12-02 11:10:00,59.5,59.51,59.38,59.49,58795.0,57.2675,57.2772,57.1521,57.2579,58795.0
2019-12-02 11:15:00,59.48,59.66,59.42,59.63,47622.0,57.2483,57.4215,57.1905,57.3927,47622.0
2019-12-02 11:20:00,59.68,59.77,59.63,59.71,91102.0,57.4408,57.5274,57.3927,57.4697,91102.0
2019-12-02 11:25:00,59.71,59.77,59.7,59.7,125210.0,57.4697,57.5274,57.46,57.46,125210.0
2019-12-02 11:30:00,59.71,59.71,59.48,59.54,17284.0,57.4697,57.4697,57.2483,57.306,17284.0
2019-12-02 11:35:00,59.54,59.65,59.43,59.65,27273.0,57.306,57.4119,57.2002,57.4119,27273.0
2019-12-02 11:40:00,59.63,59.71,59.58,59.65,24911.0,57.3927,57.4697,57.3445,57.4119,24911.0
2019-12-02 11:45:00,59.63,59.79,59.62,59.78,42620.0,57.3927,57.5467,57.383,57.537,42620.0
2019-12-02 11:50:00,59.79,59.88,59.77,59.85,34314.0,57.5467,57.6333,57.5274,57.6044,34314.0
2019-12-02 11:55:00,59.82,59.88,59.82,59.87,17284.0,57.5755,57.6333,57.5755,57.6237,17284.0
2019-12-02 12:00:00,59.84,59.97,59.84,59.93,42950.0,57.5948,57.7199,57.5948,57.6814,42950.0
2019-12-02 12:05:00,59.95,59.98,59.87,59.96,36152.0,57.7007,57.7295,57.6237,57.7103,36152.0
2019-12-02 12:10:00,59.97,60.03,59.91,59.94,30522.0,57.7199,57.7777,57.6622,57.691,30522.0
2019-12-02 12:15:00,59.97,59.97,59.83,59.89,25316.0,57.7199,57.7199,57.5852,57.6429,25316.0
2019-12-02 12:20:00,59.91,59.91,59.82,59.85,12464.0,57.6622,57.6622,57.5755,57.6044,12464.0
2019-12-02 12:25:00,59.86,59.99,59.5,59.73,86040.0,57.614,57.7392,57.2675,57.4889,86040.0
2019-12-02 12:30:00,59.75,59.75,59.62,59.62,19387.0,57.5082,57.5082,57.383,57.383,19387.0
2019-12-02 12:35:00,59.61,59.65,59.55,59.61,19928.0,57.3734,57.4119,57.3157,57.3734,19928.0
2019-12-02 12:40:00,59.61,59.73,59.56,59.71,17778.0,57.3734,57.4889,57.3253,57.4697,17778.0
2019-12-02 12:45:00,59.72,59.75,59.56,59.61,13076.0,57.4793,57.5082,57.3253,57.3734,13076.0
2019-12-02 12:50:00,59.6,59.66,59.55,59.65,14363.0,57.3638,57.4215,57.3157,57.4119,14363.0
2019-12-02 12:55:00,59.6,59.66,59.55,59.56,103825.0,57.3638,57.4215,57.3157,57.3253,103825.0
2019-12-02 13:00:00,59.55,59.71,59.54,59.71,9804.0,57.3157,57.4697,57.306,57.4697,9804.0
2019-12-02 13:05:00,59.69,59.83,59.66,59.83,8669.0,57.4504,57.5852,57.4215,57.5852,8669.0
2019-12-02 13:10:00,59.82,59.86,59.78,59.86,9139.0,57.5755,57.614,57.537,57.614,9139.0
2019-12-02 13:15:00,59.82,59.88,59.79,59.83,16385.0,57.5755,57.6333,57.5467,57.5852,16385.0
2019-12-02 13:20:00,59.85,59.87,59.81,59.85,5738.0,57.6044,57.6237,57.5659,57.6044,5738.0
2019-12-02 13:25:00,59.85,59.92,59.84,59.88,53795.0,57.6044,57.6718,57.5948,57.6333,53795.0
2019-12-02 13:30:00,59.9,59.9,59.77,59.8,10174.0,57.6525,57.6525,57.5274,57.5563,10174.0
2019-12-02 13:35:00,59.83,59.86,59.74,59.78,12447.0,57.5852,57.614,57.4985,57.537,12447.0
2019-12-02 13:40:00,59.77,59.84,59.76,59.84,16055.0,57.5274,57.5948,57.5178,57.5948,16055.0
2019-12-02 13:45:00,59.83,59.92,59.8,59.92,13747.0,57.5852,57.6718,57.5563,57.6718,13747.0
2019-12-02 13:50:00,59.93,59.95,59.91,59.93,7101.0,57.6814,57.7007,57.6622,57.6814,7101.0
2019-12-02 13:55:00,59.94,59.97,59.87,59.9,6903.0,57.691,57.7199,57.6237,57.6525,6903.0
2019-12-02 14:00:00,59.88,59.91,59.84,59.91,12114.0,57.6333,57.6622,57.5948,57.6622,12114.0
2019-12-02 14:05:00,59.89,59.94,59.87,59.92,13875.0,57.6429,57.691,57.6237,57.6718,13875.0
2019-12-02 14:10:00,59.93,60.02,59.93,59.98,29776.0,57.6814,57.768,57.6814,57.7295,29776.0
2019-12-02 14:15:00,59.98,60.03,59.96,59.99,24593.0,57.7295,57.7777,57.7103,57.7392,24593.0
2019-12-02 14:20:00,59.99,60.13,59.96,60.13,51306.0,57.7392,57.8739,57.7103,57.8739,51306.0
2019-12-02 14:25:00,60.11,60.13,60.07,60.1,17116.0,57.8547,57.8739,57.8162,57.845,17116.0
2019-12-02 14:30:00,60.1,60.15,60.1,60.11,12277.0,57.845,57.8932,57.845,57.8547,12277.0
2019-12-02 14:35:00,60.12,60.12,60.06,60.09,12096.0,57.8643,57.8643,57.8065,57.8354,12096.0
2019-12-02 14:40:00,60.09,60.15,60.06,60.14,17507.0,57.8354,57.8932,57.8065,57.8835,17507.0
2019-12-02 14:45:00,60.14,60.2,60.12,60.17,13938.0,57.8835,57.9413,57.8643,57.9124,13938.0
2019-12-02 14:50:00,60.18,60.18,60.03,60.04,17402.0,57.922,57.922,57.7777,57.7873,17402.0
2019-12-02 14:55:00,60.04,60.12,60.04,60.09,10079.0,57.7873,57.8643,57.7873,57.8354,10079.0
2019-12-02 15:00:00,60.08,60.08,59.96,59.99,16873.0,57.8258,57.8258,57.7103,57.7392,16873.0
2019-12-02 15:05:00,59.98,60.0,59.84,59.87,18860.0,57.7295,57.7488,57.5948,57.6237,18860.0
2019-12-02 15:10:00,59.87,59.87,59.78,59.81,12566.0,57.6237,57.6237,57.537,57.5659,12566.0
2019-12-02 15:15:00,59.81,59.93,59.79,59.93,22131.0,57.5659,57.6814,57.5467,57.6814,22131.0
2019-12-02 15:20:00,59.93,59.93,59.72,59.78,34331.0,57.6814,57.6814,57.4793,57.537,34331.0
2019-12-02 15:25:00,59.77,59.83,59.7,59.74,22361.0,57.5274,57.5852,57.46,57.4985,22361.0
2019-12-02 15:30:00,59.72,59.78,59.68,59.77,13097.0,57.4793,57.537,57.4408,57.5274,13097.0
2019-12-02 15:35:00,59.76,59.95,59.75,59.87,59471.0,57.5178,57.7007,57.5082,57.6237,59471.0
2019-12-02 15:40:00,59.86,59.97,59.83,59.93,51939.0,57.614,57.7199,57.5852,57.6814,51939.0
2019-12-02 15:45:00,59.94,59.99,59.85,59.87,45007.0,57.691,57.7392,57.6044,57.6237,45007.0
2019-12-02 15:50:00,59.85,59.85,59.58,59.64,136503.0,57.6044,57.6044,57.3445,57.4023,136503.0
2019-12-02 15:55:00,59.63,59.73,59.56,59.67,179895.0,57.3927,57.4889,57.3253,57.4312,179895.0
2019-12-03 09:30:00,57.88,57.93,57.46,57.85,812021.0,55.7083,55.7565,55.3041,55.6795,812021.0
2019-12-03 09:35:00,57.86,57.96,57.57,57.58,166153.0,55.6891,55.7853,55.41,55.4196,166153.0
2019-12-03 09:40:00,57.59,57.8,57.47,57.65,121843.0,55.4292,55.6313,55.3137,55.487,121843.0
2019-12-03 09:45:00,57.62,57.66,57.14,57.15,243204.0,55.4581,55.4966,54.9961,55.0057,243204.0
2019-12-03 09:50:00,57.13,57.43,57.05,57.43,111069.0,54.9865,55.2752,54.9095,55.2752,111069.0
2019-12-03 09:55:00,57.39,57.62,57.28,57.62,63698.0,55.2367,55.4581,55.1308,55.4581,63698.0
2019-12-03 10:00:00,57.61,57.64,57.43,57.47,84756.0,55.4485,55.4773,55.2752,55.3137,84756.0
2019-12-03 10:05:00,57.47,57.57,57.27,57.27,54816.0,55.3137,55.41,55.1212,55.1212,54816.0
2019-12-03 10:10:00,57.3,57.41,57.17,57.4,63526.0,55.1501,55.256,55.025,55.2463,63526.0
2019-12-03 10:15:00,57.4,57.82,57.34,57.79,90238.0,55.2463,55.6506,55.1886,55.6217,90238.0
2019-12-03 10:20:00,57.81,57.81,57.64,57.66,60906.0,55.641,55.641,55.4773,55.4966,60906.0
2019-12-03 10:25:00,57.66,57.66,57.48,57.53,39025.0,55.4966,55.4966,55.3233,55.3715,39025.0
2019-12-03 10:30:00,57.52,57.81,57.46,57.78,89290.0,55.3618,55.641,55.3041,55.6121,89290.0
2019-12-03 10:35:00,57.79,57.79,57.55,57.78,41390.0,55.6217,55.6217,55.3907,55.6121,41390.0
2019-12-03 10:40:00,57.72,57.85,57.61,57.8,41973.0,55.5543,55.6795,55.4485,55.6313,41973.0
2019-12-03 10:45:00,57.82,57.86,57.43,57.43,63596.0,55.6506,55.6891,55.2752,55.2752,63596.0
2019-12-03 10:50:00,57.41,57.57,57.34,57.53,44161.0,55.256,55.41,55.1886,55.3715,44161.0
2019-12-03 10:55:00,57.5,57.62,57.4,57.54,40780.0,55.3426,55.4581,55.2463,55.3811,40780.0
2019-12-03 11:00:00,57.53,57.56,57.31,57.38,66328.0,55.3715,55.4003,55.1597,55.2271,66328.0
2019-12-03 11:05:00,57.39,57.51,57.33,57.51,26244.0,55.2367,55.3522,55.179,55.3522,26244.0
2019-12-03 11:10:00,57.49,57.69,57.44,57.64,31467.0,55.333,55.5255,55.2848,55.4773,31467.0
2019-12-03 11:15:00,57.64,57.76,57.62,57.64,62803.0,55.4773,55.5928,55.4581,55.4773,62803.0
2019-12-03 11:20:00,57.68,57.71,57.58,57.61,29629.0,55.5158,55.5447,55.4196,55.4485,29629.0
2019-12-03 11:25:00,57.63,57.66,57.51,57.53,33230.0,55.4677,55.4966,55.3522,55.3715,33230.0
2019-12-03 11:30:00,57.53,57.54,57.43,57.44,23598.0,55.3715,55.3811,55.2752,55.2848,23598.0
2019-12-03 11:35:00,57.44,57.71,57.41,57.68,23624.0,55.2848,55.5447,55.256,55.5158,23624.0
2019-12-03 11:40:00,57.7,57.77,57.68,57.68,26084.0,55.5351,55.6025,55.5158,55.5158,26084.0
2019-12-03 11:45:00,57.68,57.74,57.64,57.68,16623.0,55.5158,55.5736,55.4773,55.5158,16623.0
2019-12-03 11:50:00,57.69,57.69,57.54,57.56,34475.0,55.5255,55.5255,55.3811,55.4003,34475.0
2019-12-03 11:55:00,57.56,57.67,57.55,57.67,19084.0,55.4003,55.5062,55.3907,55.5062,19084.0
2019-12-03 12:00:00,57.63,57.68,57.55,57.56,25252.0,55.4677,55.5158,55.3907,55.4003,25252.0
2019-12-03 12:05:00,57.53,57.71,57.53,57.69,40794.0,55.3715,55.5447,55.3715,55.5255,40794.0
2019-12-03 12:10:00,57.7,57.73,57.57,57.64,23660.0,55.5351,55.564,55.41,55.4773,23660.0
2019-12-03 12:15:00,57.64,57.74,57.59,57.72,45059.0,55.4773,55.5736,55.4292,55.5543,45059.0
2019-12-03 12:20:00,57.7,57.83,57.69,57.81,35240.0,55.5351,55.6602,55.5255,55.641,35240.0
2019-12-03 12:25:00,57.84,57.85,57.74,57.77,14936.0,55.6698,55.6795,55.5736,55.6025,14936.0
2019-12-03 12:30:00,57.77,57.77,57.69,57.73,11305.0,55.6025,55.6025,55.5255,55.564,11305.0
2019-12-03 12:35:00,57.74,57.79,57.7,57.75,8588.0,55.5736,55.6217,55.5351,55.5832,8588.0
2019-12-03 12:40:00,57.78,57.78,57.68,57.68,12710.0,55.6121,55.6121,55.5158,55.5158,12710.0
2019-12-03 12:45:00,57.68,57.77,57.65,57.75,14702.0,55.5158,55.6025,55.487,55.5832,14702.0
2019-12-03 12:50:00,57.74,57.8,57.73,57.73,10638.0,55.5736,55.6313,55.564,55.564,10638.0
2019-12-03 12:55:00,57.74,57.8,57.71,57.8,14062.0,55.5736,55.6313,55.5447,55.6313,14062.0
2019-12-03 13:00:00,57.8,57.89,57.8,57.85,31542.0,55.6313,55.718,55.6313,55.6795,31542.0
2019-12-03 13:05:00,57.81,57.88,57.78,57.84,13068.0,55.641,55.7083,55.6121,55.6698,13068.0
2019-12-03 13:10:00,57.82,57.95,57.82,57.95,15147.0,55.6506,55.7757,55.6506,55.7757,15147.0
2019-12-03 13:15:00,57.94,57.96,57.88,57.93,17447.0,55.7661,55.7853,55.7083,55.7565,17447.0
2019-12-03 13:20:00,57.91,57.97,57.9,57.93,31822.0,55.7372,55.795,55.7276,55.7565,31822.0
2019-12-03 13:25:00,57.94,58.06,57.92,58.04,34534.0,55.7661,55.8816,55.7468,55.8623,34534.0
2019-12-03 13:30:00,58.03,58.08,58.01,58.08,85959.0,55.8527,55.9008,55.8335,55.9008,85959.0
2019-12-03 13:35:00,58.09,58.17,58.07,58.15,41288.0,55.9105,55.9875,55.8912,55.9682,41288.0
2019-12-03 13:40:00,58.16,58.18,58.11,58.11,30340.0,55.9778,55.9971,55.9297,55.9297,30340.0
2019-12-03 13:45:00,58.12,58.15,58.05,58.05,48363.0,55.9393,55.9682,55.872,55.872,48363.0
2019-12-03 13:50:00,58.07,58.07,57.98,58.04,42868.0,55.8912,55.8912,55.8046,55.8623,42868.0
2019-12-03 13:55:00,58.04,58.07,57.99,58.0,16867.0,55.8623,55.8912,55.8142,55.8238,16867.0
2019-12-03 14:00:00,58.02,58.08,58.01,58.06,17016.0,55.8431,55.9008,55.8335,55.8816,17016.0
2019-12-03 14:05:00,58.07,58.08,57.95,57.97,15086.0,55.8912,55.9008,55.7757,55.795,15086.0
2019-12-03 14:10:00,57.98,57.99,57.91,57.92,30455.0,55.8046,55.8142,55.7372,55.7468,30455.0
2019-12-03 14:15:00,57.93,57.95,57.81,57.82,26478.0,55.7565,55.7757,55.641,55.6506,26478.0
2019-12-03 14:20:00,57.81,57.83,57.76,57.79,17452.0,55.641,55.6602,55.5928,55.6217,17452.0
2019-12-03 14:25:00,57.79,57.84,57.75,57.8,26978.0,55.6217,55.6698,55.5832,55.6313,26978.0
2019-12-03 14:30:00,57.82,57.85,57.73,57.84,17680.0,55.6506,55.6795,55.564,55.6698,17680.0
2019-12-03 14:35:00,57.83,57.88,57.8,57.85,13097.0,55.6602,55.7083,55.6313,55.6795,13097.0
2019-12-03 14:40:00,57.87,57.96,57.86,57.9,20616.0,55.6987,55.7853,55.6891,55.7276,20616.0
2019-12-03 14:45:00,57.91,57.94,57.88,57.91,10738.0,55.7372,55.7661,55.7083,55.7372,10738.0
2019-12-03 14:50:00,57.93,57.94,57.88,57.89,14556.0,55.7565,55.7661,55.7083,55.718,14556.0
2019-12-03 14:55:00,57.88,57.99,57.86,57.93,38870.0,55.7083,55.8142,55.6891,55.7565,38870.0
2019-12-03 15:00:00,57.96,57.98,57.85,57.87,26901.0,55.7853,55.8046,55.6795,55.6987,26901.0
2019-12-03 15:05:00,57.87,57.97,57.84,57.9,19389.0,55.6987,55.795,55.6698,55.7276,19389.0
2019-12-03 15:10:00,57.88,58.1,57.87,58.07,65585.0,55.7083,55.9201,55.6987,55.8912,65585.0
2019-12-03 15:15:00,58.07,58.12,58.04,58.11,18447.0,55.8912,55.9393,55.8623,55.9297,18447.0
2019-12-03 15:20:00,58.09,58.37,58.09,58.35,91975.0,55.9105,56.1799,55.9105,56.1607,91975.0
2019-12-03 15:25:00,58.35,58.45,58.35,58.42,36035.0,56.1607,56.2569,56.1607,56.2281,36035.0
2019-12-03 15:30:00,58.42,58.42,58.29,58.29,40902.0,56.2281,56.2281,56.1029,56.1029,40902.0
2019-12-03 15:35:00,58.3,58.3,58.17,58.23,47608.0,56.1126,56.1126,55.9875,56.0452,47608.0
2019-12-03 15:40:00,58.23,58.25,58.13,58.13,14155.0,56.0452,56.0644,55.949,55.949,14155.0
2019-12-03 15:45:00,58.12,58.32,58.12,58.32,67094.0,55.9393,56.1318,55.9393,56.1318,67094.0
2019-12-03 15:50:00,58.32,58.42,58.25,58.41,117550.0,56.1318,56.2281,56.0644,56.2184,117550.0
2019-12-03 15:55:00,58.41,58.49,58.35,58.38,160324.0,56.2184,56.2954,56.1607,56.1896,160324.0
2019-12-04 09:30:00,59.06,59.07,58.88,59.04,151602.0,56.8441,56.8537,56.6708,56.8248,151602.0
2019-12-04 09:35:00,59.07,59.45,59.06,59.34,134973.0,56.8537,57.2194,56.8441,57.1136,134973.0
2019-12-04 09:40:00,59.37,59.39,59.26,59.3,80137.0,57.1424,57.1617,57.0366,57.0751,80137.0
2019-12-04 09:45:00,59.31,59.49,59.27,59.49,54439.0,57.0847,57.2579,57.0462,57.2579,54439.0
2019-12-04 09:50:00,59.49,59.68,59.44,59.65,72042.0,57.2579,57.4408,57.2098,57.4119,72042.0
2019-12-04 09:55:00,59.65,59.71,59.6,59.64,58994.0,57.4119,57.4697,57.3638,57.4023,58994.0
2019-12-04 10:00:00,59.6,59.76,59.51,59.71,86812.0,57.3638,57.5178,57.2772,57.4697,86812.0
2019-12-04 10:05:00,59.68,59.78,59.67,59.69,29569.0,57.4408,57.537,57.4312,57.4504,29569.0
2019-12-04 10:10:00,59.69,59.7,59.55,59.57,33935.0,57.4504,57.46,57.3157,57.3349,33935.0
2019-12-04 10:15:00,59.56,59.65,59.51,59.61,42851.0,57.3253,57.4119,57.2772,57.3734,42851.0
2019-12-04 10:20:00,59.66,59.73,59.59,59.67,53735.0,57.4215,57.4889,57.3542,57.4312,53735.0
2019-12-04 10:25:00,59.66,59.67,59.49,59.5,43160.0,57.4215,57.4312,57.2579,57.2675,43160.0
2019-12-04 10:30:00,59.5,59.61,59.44,59.57,40897.0,57.2675,57.3734,57.2098,57.3349,40897.0
2019-12-04 10:35:00,59.57,59.62,59.52,59.56,22887.0,57.3349,57.383,57.2868,57.3253,22887.0
2019-12-04 10:40:00,59.58,59.63,59.51,59.53,26342.0,57.3445,57.3927,57.2772,57.2964,26342.0
2019-12-04 10:45:00,59.52,59.74,59.51,59.7,56558.0,57.2868,57.4985,57.2772,57.46,56558.0
2019-12-04 10:50:00,59.7,59.73,59.67,59.69,14267.0,57.46,57.4889,57.4312,57.4504,14267.0
2019-12-04 10:55:00,59.7,59.71,59.64,59.68,69136.0,57.46,57.4697,57.4023,57.4408,69136.0
2019-12-04 11:00:00,59.7,59.74,59.62,59.72,31471.0,57.46,57.4985,57.383,57.4793,31471.0
2019-12-04 11:05:00,59.73,59.73,59.59,59.59,28682.0,57.4889,57.4889,57.3542,57.3542,28682.0
2019-12-04 11:10:00,59.54,59.58,59.49,59.58,23607.0,57.306,57.3445,57.2579,57.3445,23607.0
2019-12-04 11:15:00,59.56,59.6,59.52,59.57,14419.0,57.3253,57.3638,57.2868,57.3349,14419.0
2019-12-04 11:20:00,59.54,59.62,59.54,59.59,32283.0,57.306,57.383,57.306,57.3542,32283.0
2019-12-04 11:25:00,59.56,59.63,59.52,59.61,39828.0,57.3253,57.3927,57.2868,57.3734,39828.0
2019-12-04 11:30:00,59.61,59.72,59.61,59.71,25416.0,57.3734,57.4793,57.3734,57.4697,25416.0
2019-12-04 11:35:00,59.71,59.79,59.7,59.73,45162.0,57.4697,57.5467,57.46,57.4889,45162.0
2019-12-04 11:40:00,59.74,59.77,59.73,59.74,9653.0,57.4985,57.5274,57.4889,57.4985,9653.0
2019-12-04 11:45:00,59.72,59.74,59.66,59.69,10249.0,57.4793,57.4985,57.4215,57.4504,10249.0
2019-12-04 11:50:00,59.66,59.69,59.62,59.64,12335.0,57.4215,57.4504,57.383,57.4023,12335.0
2019-12-04 11:55:00,59.64,59.64,59.57,59.58,16046.0,57.4023,57.4023,57.3349,57.3445,16046.0
2019-12-04 12:00:00,59.56,59.62,59.55,59.62,11166.0,57.3253,57.383,57.3157,57.383,11166.0
2019-12-04 12:05:00,59.61,59.63,59.55,59.56,32059.0,57.3734,57.3927,57.3157,57.3253,32059.0
2019-12-04 12:10:00,59.54,59.58,59.52,59.58,15120.0,57.306,57.3445,57.2868,57.3445,15120.0
2019-12-04 12:15:00,59.57,59.57,59.48,59.52,33899.0,57.3349,57.3349,57.2483,57.2868,33899.0
2019-12-04 12:20:00,59.52,59.53,59.42,59.45,25503.0,57.2868,57.2964,57.1905,57.2194,25503.0
2019-12-04 12:25:00,59.45,59.5,59.43,59.49,25220.0,57.2194,57.2675,57.2002,57.2579,25220.0
2019-12-04 12:30:00,59.49,59.52,59.47,59.5,12722.0,57.2579,57.2868,57.2387,57.2675,12722.0
2019-12-04 12:35:00,59.5,59.51,59.46,59.47,15080.0,57.2675,57.2772,57.229,57.2387,15080.0
2019-12-04 12:40:00,59.47,59.48,59.46,59.48,1420.0,57.2387,57.2483,57.229,57.2483,1420.0
2019-12-04 12:45:00,59.48,59.6,59.47,59.6,49165.0,57.2483,57.3638,57.2387,57.3638,49165.0
2019-12-04 12:50:00,59.59,59.63,59.57,59.61,24968.0,57.3542,57.3927,57.3349,57.3734,24968.0
2019-12-04 12:55:00,59.61,59.63,59.6,59.63,4069.0,57.3734,57.3927,57.3638,57.3927,4069.0
2019-12-04 13:00:00,59.64,59.65,59.58,59.58,26127.0,57.4023,57.4119,57.3445,57.3445,26127.0
2019-12-04 13:05:00,59.6,59.63,59.56,59.61,7082.0,57.3638,57.3927,57.3253,57.3734,7082.0
2019-12-04 13:10:00,59.6,59.61,59.57,59.57,9466.0,57.3638,57.3734,57.3349,57.3349,9466.0
2019-12-04 13:15:00,59.57,59.57,59.49,59.54,16372.0,57.3349,57.3349,57.2579,57.306,16372.0
2019-12-04 13:20:00,59.54,59.58,59.53,59.58,8763.0,57.306,57.3445,57.2964,57.3445,8763.0
2019-12-04 13:25:00,59.59,59.61,59.56,59.61,9457.0,57.3542,57.3734,57.3253,57.3734,9457.0
2019-12-04 13:30:00,59.6,59.6,59.55,59.57,4695.0,57.3638,57.3638,57.3157,57.3349,4695.0
2019-12-04 13:35:00,59.56,59.59,59.54,59.57,7437.0,57.3253,57.3542,57.306,57.3349,7437.0
2019-12-04 13:40:00,59.56,59.59,59.52,59.59,4650.0,57.3253,57.3542,57.2868,57.3542,4650.0
2019-12-04 13:45:00,59.57,59.58,59.55,59.56,3700.0,57.3349,57.3445,57.3157,57.3253,3700.0
2019-12-04 13:50:00,59.57,59.58,59.55,59.56,7647.0,57.3349,57.3445,57.3157,57.3253,7647.0
2019-12-04 13:55:00,59.55,59.62,59.55,59.62,5998.0,57.3157,57.383,57.3157,57.383,5998.0
2019-12-04 14:00:00,59.62,59.7,59.61,59.67,24903.0,57.383,57.46,57.3734,57.4312,24903.0
2019-12-04 14:05:00,59.67,59.72,59.66,59.71,9106.0,57.4312,57.4793,57.4215,57.4697,9106.0
2019-12-04 14:10:00,59.73,59.75,59.7,59.74,8094.0,57.4889,57.5082,57.46,57.4985,8094.0
2019-12-04 14:15:00,59.75,59.76,59.71,59.74,6384.0,57.5082,57.5178,57.4697,57.4985,6384.0
2019-12-04 14:20:00,59.75,59.76,59.71,59.73,32378.0,57.5082,57.5178,57.4697,57.4889,32378.0
2019-12-04 14:25:00,59.74,59.8,59.71,59.8,11010.0,57.4985,57.5563,57.4697,57.5563,11010.0
2019-12-04 14:30:00,59.8,59.82,59.75,59.8,21658.0,57.5563,57.5755,57.5082,57.5563,21658.0
2019-12-04 14:35:00,59.8,59.82,59.79,59.79,16827.0,57.5563,57.5755,57.5467,57.5467,16827.0
2019-12-04 14:40:00,59.79,59.81,59.78,59.8,8894.0,57.5467,57.5659,57.537,57.5563,8894.0
2019-12-04 14:45:00,59.81,59.84,59.78,59.8,11881.0,57.5659,57.5948,57.537,57.5563,11881.0
2019-12-04 14:50:00,59.81,59.86,59.8,59.84,91128.0,57.5659,57.614,57.5563,57.5948,91128.0
2019-12-04 14:55:00,59.85,59.86,59.8,59.81,8220.0,57.6044,57.614,57.5563,57.5659,8220.0
2019-12-04 15:00:00,59.82,59.84,59.8,59.83,5818.0,57.5755,57.5948,57.5563,57.5852,5818.0
2019-12-04 15:05:00,59.83,59.83,59.75,59.75,15824.0,57.5852,57.5852,57.5082,57.5082,15824.0
2019-12-04 15:10:00,59.75,59.75,59.69,59.71,12588.0,57.5082,57.5082,57.4504,57.4697,12588.0
2019-12-04 15:15:00,59.72,59.74,59.68,59.72,19431.0,57.4793,57.4985,57.4408,57.4793,19431.0
2019-12-04 15:20:00,59.71,59.75,59.69,59.71,12074.0,57.4697,57.5082,57.4504,57.4697,12074.0
2019-12-04 15:25:00,59.68,59.69,59.64,59.64,14504.0,57.4408,57.4504,57.4023,57.4023,14504.0
2019-12-04 15:30:00,59.65,59.67,59.57,59.66,100054.0,57.4119,57.4312,57.3349,57.4215,100054.0
2019-12-04 15:35:00,59.66,59.69,59.6,59.67,25293.0,57.4215,57.4504,57.3638,57.4312,25293.0
2019-12-04 15:40:00,59.66,59.68,59.61,59.66,22686.0,57.4215,57.4408,57.3734,57.4215,22686.0
2019-12-04 15:45:00,59.65,59.71,59.61,59.71,64900.0,57.4119,57.4697,57.3734,57.4697,64900.0
2019-12-04 15:50:00,59.72,59.76,59.51,59.53,98082.0,57.4793,57.5178,57.2772,57.2964,98082.0
2019-12-04 15:55:00,59.52,59.59,59.44,59.5,138937.0,57.2868,57.3542,57.2098,57.2675,138937.0
2019-12-05 09:30:00,59.95,59.95,59.58,59.72,96589.0,57.7007,57.7007,57.3445,57.4793,96589.0
2019-12-05 09:35:00,59.72,59.79,59.61,59.65,37167.0,57.4793,57.5467,57.3734,57.4119,37167.0
2019-12-05 09:40:00,59.64,59.71,59.54,59.62,55463.0,57.4023,57.4697,57.306,57.383,55463.0
2019-12-05 09:45:00,59.64,59.75,59.61,59.61,39510.0,57.4023,57.5082,57.3734,57.3734,39510.0
2019-12-05 09:50:00,59.64,59.67,59.56,59.63,30862.0,57.4023,57.4312,57.3253,57.3927,30862.0
2019-12-05 09:55:00,59.63,59.67,59.43,59.48,95629.0,57.3927,57.4312,57.2002,57.2483,95629.0
2019-12-05 10:00:00,59.46,59.48,59.34,59.44,79338.0,57.229,57.2483,57.1136,57.2098,79338.0
2019-12-05 10:05:00,59.4,59.41,58.99,59.05,121631.0,57.1713,57.1809,56.7767,56.8344,121631.0
2019-12-05 10:10:00,59.03,59.1,58.99,59.05,55005.0,56.8152,56.8826,56.7767,56.8344,55005.0
2019-12-05 10:15:00,59.01,59.29,59.01,59.26,47720.0,56.7959,57.0654,56.7959,57.0366,47720.0
2019-12-05 10:20:00,59.26,59.32,59.23,59.31,24474.0,57.0366,57.0943,57.0077,57.0847,24474.0
2019-12-05 10:25:00,59.32,59.36,59.22,59.34,26219.0,57.0943,57.1328,56.9981,57.1136,26219.0
2019-12-05 10:30:00,59.35,59.45,59.29,59.43,210523.0,57.1232,57.2194,57.0654,57.2002,210523.0
2019-12-05 10:35:00,59.43,59.45,59.31,59.31,32849.0,57.2002,57.2194,57.0847,57.0847,32849.0
2019-12-05 10:40:00,59.32,59.41,59.26,59.26,140834.0,57.0943,57.1809,57.0366,57.0366,140834.0
2019-12-05 10:45:00,59.3,59.4,59.29,59.4,13190.0,57.0751,57.1713,57.0654,57.1713,13190.0
2019-12-05 10:50:00,59.41,59.5,59.36,59.45,39162.0,57.1809,57.2675,57.1328,57.2194,39162.0
2019-12-05 10:55:00,59.44,59.48,59.37,59.47,16759.0,57.2098,57.2483,57.1424,57.2387,16759.0
2019-12-05 11:00:00,59.41,59.51,59.34,59.34,35213.0,57.1809,57.2772,57.1136,57.1136,35213.0
2019-12-05 11:05:00,59.38,59.48,59.33,59.47,13896.0,57.1521,57.2483,57.1039,57.2387,13896.0
2019-12-05 11:10:00,59.48,59.48,59.36,59.44,13534.0,57.2483,57.2483,57.1328,57.2098,13534.0
2019-12-05 11:15:00,59.45,59.56,59.44,59.54,17377.0,57.2194,57.3253,57.2098,57.306,17377.0
2019-12-05 11:20:00,59.55,59.55,59.41,59.41,16563.0,57.3157,57.3157,57.1809,57.1809,16563.0
2019-12-05 11:25:00,59.4,59.49,59.38,59.48,9300.0,57.1713,57.2579,57.1521,57.2483,9300.0
2019-12-05 11:30:00,59.47,59.5,59.34,59.38,15292.0,57.2387,57.2675,57.1136,57.1521,15292.0
2019-12-05 11:35:00,59.38,59.38,59.25,59.34,22055.0,57.1521,57.1521,57.0269,57.1136,22055.0
2019-12-05 11:40:00,59.36,59.38,59.33,59.36,4766.0,57.1328,57.1521,57.1039,57.1328,4766.0
2019-12-05 11:45:00,59.35,59.41,59.3,59.4,22508.0,57.1232,57.1809,57.0751,57.1713,22508.0
2019-12-05 11:50:00,59.41,59.44,59.39,59.39,8974.0,57.1809,57.2098,57.1617,57.1617,8974.0
2019-12-05 11:55:00,59.4,59.42,59.37,59.38,5100.0,57.1713,57.1905,57.1424,57.1521,5100.0
2019-12-05 12:00:00,59.38,59.49,59.38,59.45,15104.0,57.1521,57.2579,57.1521,57.2194,15104.0
2019-12-05 12:05:00,59.45,59.48,59.44,59.46,9726.0,57.2194,57.2483,57.2098,57.229,9726.0
2019-12-05 12:10:00,59.46,59.49,59.41,59.43,6757.0,57.229,57.2579,57.1809,57.2002,6757.0
2019-12-05 12:15:00,59.44,59.44,59.4,59.4,1608.0,57.2098,57.2098,57.1713,57.1713,1608.0
2019-12-05 12:20:00,59.41,59.41,59.32,59.33,8716.0,57.1809,57.1809,57.0943,57.1039,8716.0
2019-12-05 12:25:00,59.32,59.38,59.31,59.37,7356.0,57.0943,57.1521,57.0847,57.1424,7356.0
2019-12-05 12:30:00,59.34,59.35,59.29,59.33,12406.0,57.1136,57.1232,57.0654,57.1039,12406.0
2019-12-05 12:35:00,59.32,59.37,59.3,59.35,4172.0,57.0943,57.1424,57.0751,57.1232,4172.0
2019-12-05 12:40:00,59.35,59.37,59.33,59.35,3604.0,57.1232,57.1424,57.1039,57.1232,3604.0
2019-12-05 12:45:00,59.34,59.35,59.27,59.28,4025.0,57.1136,57.1232,57.0462,57.0558,4025.0
2019-12-05 12:50:00,59.31,59.36,59.31,59.34,12378.0,57.0847,57.1328,57.0847,57.1136,12378.0
2019-12-05 12:55:00,59.37,59.38,59.33,59.38,5552.0,57.1424,57.1521,57.1039,57.1521,5552.0
2019-12-05 13:00:00,59.37,59.38,59.33,59.36,23081.0,57.1424,57.1521,57.1039,57.1328,23081.0
2019-12-05 13:05:00,59.35,59.38,59.34,59.37,14926.0,57.1232,57.1521,57.1136,57.1424,14926.0
2019-12-05 13:10:00,59.37,59.44,59.37,59.44,11473.0,57.1424,57.2098,57.1424,57.2098,11473.0
2019-12-05 13:15:00,59.44,59.46,59.41,59.44,5093.0,57.2098,57.229,57.1809,57.2098,5093.0
2019-12-05 13:20:00,59.43,59.44,59.41,59.41,2016.0,57.2002,57.2098,57.1809,57.1809,2016.0
2019-12-05 13:25:00,59.41,59.42,59.38,59.42,3447.0,57.1809,57.1905,57.1521,57.1905,3447.0
2019-12-05 13:30:00,59.41,59.53,59.38,59.4,41172.0,57.1809,57.2964,57.1521,57.1713,41172.0
2019-12-05 13:35:00,59.41,59.56,59.41,59.55,42756.0,57.1809,57.3253,57.1809,57.3157,42756.0
2019-12-05 13:40:00,59.56,59.63,59.53,59.62,38638.0,57.3253,57.3927,57.2964,57.383,38638.0
2019-12-05 13:45:00,59.62,59.62,59.55,59.55,23487.0,57.383,57.383,57.3157,57.3157,23487.0
2019-12-05 13:50:00,59.56,59.6,59.52,59.58,30197.0,57.3253,57.3638,57.2868,57.3445,30197.0
2019-12-05 13:55:00,59.58,59.6,59.55,59.55,11131.0,57.3445,57.3638,57.3157,57.3157,11131.0
2019-12-05 14:00:00,59.55,59.57,59.5,59.52,12025.0,57.3157,57.3349,57.2675,57.2868,12025.0
2019-12-05 14:05:00,59.53,59.56,59.53,59.55,7995.0,57.2964,57.3253,57.2964,57.3157,7995.0
2019-12-05 14:10:00,59.57,59.66,59.56,59.64,31761.0,57.3349,57.4215,57.3253,57.4023,31761.0
2019-12-05 14:15:00,59.63,59.65,59.6,59.61,26937.0,57.3927,57.4119,57.3638,57.3734,26937.0
2019-12-05 14:20:00,59.63,59.65,59.62,59.64,6585.0,57.3927,57.4119,57.383,57.4023,6585.0
2019-12-05 14:25:00,59.65,59.72,59.63,59.7,20312.0,57.4119,57.4793,57.3927,57.46,20312.0
2019-12-05 14:30:00,59.69,59.71,59.66,59.7,10988.0,57.4504,57.4697,57.4215,57.46,10988.0
2019-12-05 14:35:00,59.7,59.75,59.7,59.75,12364.0,57.46,57.5082,57.46,57.5082,12364.0
2019-12-05 14:40:00,59.75,59.78,59.73,59.78,20186.0,57.5082,57.537,57.4889,57.537,20186.0
2019-12-05 14:45:00,59.78,59.78,59.69,59.74,15349.0,57.537,57.537,57.4504,57.4985,15349.0
2019-12-05 14:50:00,59.75,59.78,59.74,59.76,14375.0,57.5082,57.537,57.4985,57.5178,14375.0
2019-12-05 14:55:00,59.77,59.77,59.3,59.56,121163.0,57.5274,57.5274,57.0751,57.3253,121163.0
2019-12-05 15:00:00,59.57,59.71,59.53,59.71,43559.0,57.3349,57.4697,57.2964,57.4697,43559.0
2019-12-05 15:05:00,59.69,59.77,59.66,59.69,16455.0,57.4504,57.5274,57.4215,57.4504,16455.0
2019-12-05 15:10:00,59.69,59.79,59.68,59.76,41161.0,57.4504,57.5467,57.4408,57.5178,41161.0
2019-12-05 15:15:00,59.76,59.79,59.74,59.79,12646.0,57.5178,57.5467,57.4985,57.5467,12646.0
2019-12-05 15:20:00,59.8,59.82,59.76,59.8,10162.0,57.5563,57.5755,57.5178,57.5563,10162.0
2019-12-05 15:25:00,59.81,59.84,59.77,59.83,11400.0,57.5659,57.5948,57.5274,57.5852,11400.0
2019-12-05 15:30:00,59.82,59.88,59.82,59.86,38049.0,57.5755,57.6333,57.5755,57.614,38049.0
2019-12-05 15:35:00,59.87,59.88,59.82,59.87,17444.0,57.6237,57.6333,57.5755,57.6237,17444.0
2019-12-05 15:40:00,59.88,59.9,59.84,59.87,25444.0,57.6333,57.6525,57.5948,57.6237,25444.0
2019-12-05 15:45:00,59.88,59.89,59.79,59.79,17281.0,57.6333,57.6429,57.5467,57.5467,17281.0
2019-12-05 15:50:00,59.79,59.81,59.73,59.75,21356.0,57.5467,57.5659,57.4889,57.5082,21356.0
2019-12-05 15:55:00,59.77,59.83,59.68,59.83,47038.0,57.5274,57.5852,57.4408,57.5852,47038.0
2019-12-06 09:30:00,61.0,61.2,61.0,61.12,263758.0,58.7113,58.9038,58.7113,58.8268,263758.0
2019-12-06 09:35:00,61.14,61.22,61.02,61.09,192688.0,58.846,58.923,58.7305,58.7979,192688.0
2019-12-06 09:40:00,61.11,61.26,61.09,61.24,84517.0,58.8171,58.9615,58.7979,58.9423,84517.0
2019-12-06 09:45:00,61.26,61.34,61.26,61.3,86514.0,58.9615,59.0385,58.9615,59.0,86514.0
2019-12-06 09:50:00,61.29,61.33,61.23,61.23,53448.0,58.9904,59.0289,58.9326,58.9326,53448.0
2019-12-06 09:55:00,61.23,61.31,61.23,61.3,30368.0,58.9326,59.0096,58.9326,59.0,30368.0
2019-12-06 10:00:00,61.31,61.38,61.3,61.36,43933.0,59.0096,59.077,59.0,59.0578,43933.0
2019-12-06 10:05:00,61.35,61.35,61.28,61.35,31349.0,59.0481,59.0481,58.9808,59.0481,31349.0
2019-12-06 10:10:00,61.34,61.43,61.33,61.42,40052.0,59.0385,59.1251,59.0289,59.1155,40052.0
2019-12-06 10:15:00,61.43,61.43,61.19,61.31,196811.0,59.1251,59.1251,58.8941,59.0096,196811.0
2019-12-06 10:20:00,61.32,61.37,61.29,61.3,46183.0,59.0193,59.0674,58.9904,59.0,46183.0
2019-12-06 10:25:00,61.3,61.34,61.3,61.31,23392.0,59.0,59.0385,59.0,59.0096,23392.0
2019-12-06 10:30:00,61.32,61.42,61.31,61.35,25734.0,59.0193,59.1155,59.0096,59.0481,25734.0
2019-12-06 10:35:00,61.35,61.36,61.23,61.34,28367.0,59.0481,59.0578,58.9326,59.0385,28367.0
2019-12-06 10:40:00,61.33,61.42,61.33,61.4,28831.0,59.0289,59.1155,59.0289,59.0963,28831.0
2019-12-06 10:45:00,61.4,61.48,61.38,61.47,25524.0,59.0963,59.1733,59.077,59.1636,25524.0
2019-12-06 10:50:00,61.48,61.54,61.48,61.5,46005.0,59.1733,59.231,59.1733,59.1925,46005.0
2019-12-06 10:55:00,61.51,61.52,61.46,61.46,22691.0,59.2021,59.2118,59.154,59.154,22691.0
2019-12-06 11:00:00,61.47,61.56,61.47,61.54,59998.0,59.1636,59.2503,59.1636,59.231,59998.0
2019-12-06 11:05:00,61.54,61.55,61.45,61.45,42049.0,59.231,59.2406,59.1444,59.1444,42049.0
2019-12-06 11:10:00,61.46,61.51,61.45,61.5,13248.0,59.154,59.2021,59.1444,59.1925,13248.0
2019-12-06 11:15:00,61.5,61.51,61.47,61.51,11790.0,59.1925,59.2021,59.1636,59.2021,11790.0
2019-12-06 11:20:00,61.5,61.56,61.49,61.55,14661.0,59.1925,59.2503,59.1829,59.2406,14661.0
2019-12-06 11:25:00,61.55,61.62,61.55,61.62,26108.0,59.2406,59.308,59.2406,59.308,26108.0
2019-12-06 11:30:00,61.62,61.62,61.57,61.62,15715.0,59.308,59.308,59.2599,59.308,15715.0
2019-12-06 11:35:00,61.62,61.67,61.6,61.65,25843.0,59.308,59.3561,59.2888,59.3369,25843.0
2019-12-06 11:40:00,61.66,61.68,61.6,61.62,23412.0,59.3465,59.3658,59.2888,59.308,23412.0
2019-12-06 11:45:00,61.63,61.64,61.59,61.61,10235.0,59.3176,59.3273,59.2791,59.2984,10235.0
2019-12-06 11:50:00,61.59,61.61,61.58,61.59,6791.0,59.2791,59.2984,59.2695,59.2791,6791.0
2019-12-06 11:55:00,61.59,61.6,61.55,61.56,10161.0,59.2791,59.2888,59.2406,59.2503,10161.0
2019-12-06 12:00:00,61.57,61.59,61.53,61.54,14511.0,59.2599,59.2791,59.2214,59.231,14511.0
2019-12-06 12:05:00,61.56,61.58,61.53,61.55,5418.0,59.2503,59.2695,59.2214,59.2406,5418.0
2019-12-06 12:10:00,61.56,61.58,61.54,61.56,7459.0,59.2503,59.2695,59.231,59.2503,7459.0
2019-12-06 12:15:00,61.55,61.62,61.55,61.62,12941.0,59.2406,59.308,59.2406,59.308,12941.0
2019-12-06 12:20:00,61.61,61.62,61.56,61.6,17565.0,59.2984,59.308,59.2503,59.2888,17565.0
2019-12-06 12:25:00,61.58,61.62,61.57,61.6,16103.0,59.2695,59.308,59.2599,59.2888,16103.0
2019-12-06 12:30:00,61.6,61.61,61.58,61.58,12311.0,59.2888,59.2984,59.2695,59.2695,12311.0
2019-12-06 12:35:00,61.59,61.62,61.58,61.62,10178.0,59.2791,59.308,59.2695,59.308,10178.0
2019-12-06 12:40:00,61.62,61.64,61.61,61.64,3610.0,59.308,59.3273,59.2984,59.3273,3610.0
2019-12-06 12:45:00,61.63,61.64,61.63,61.64,3617.0,59.3176,59.3273,59.3176,59.3273,3617.0
2019-12-06 12:50:00,61.65,61.67,61.61,61.66,7813.0,59.3369,59.3561,59.2984,59.3465,7813.0
2019-12-06 12:55:00,61.66,61.66,61.61,61.63,18260.0,59.3465,59.3465,59.2984,59.3176,18260.0
2019-12-06 13:00:00,61.63,61.65,61.63,61.64,30235.0,59.3176,59.3369,59.3176,59.3273,30235.0
2019-12-06 13:05:00,61.65,61.65,61.58,61.61,12188.0,59.3369,59.3369,59.2695,59.2984,12188.0
2019-12-06 13:10:00,61.62,61.67,61.62,61.66,10323.0,59.308,59.3561,59.308,59.3465,10323.0
2019-12-06 13:15:00,61.67,61.69,61.65,61.67,15104.0,59.3561,59.3754,59.3369,59.3561,15104.0
2019-12-06 13:20:00,61.67,61.68,61.64,61.65,5795.0,59.3561,59.3658,59.3273,59.3369,5795.0
2019-12-06 13:25:00,61.63,61.64,61.62,61.63,5000.0,59.3176,59.3273,59.308,59.3176,5000.0
2019-12-06 13:30:00,61.62,61.64,61.6,61.61,16429.0,59.308,59.3273,59.2888,59.2984,16429.0
2019-12-06 13:35:00,61.61,61.64,61.6,61.64,7466.0,59.2984,59.3273,59.2888,59.3273,7466.0
2019-12-06 13:40:00,61.65,61.65,61.62,61.63,7835.0,59.3369,59.3369,59.308,59.3176,7835.0
2019-12-06 13:45:00,61.63,61.63,61.58,61.59,9744.0,59.3176,59.3176,59.2695,59.2791,9744.0
2019-12-06 13:50:00,61.58,61.59,61.56,61.59,18098.0,59.2695,59.2791,59.2503,59.2791,18098.0
2019-12-06 13:55:00,61.59,61.6,61.56,61.56,9667.0,59.2791,59.2888,59.2503,59.2503,9667.0
2019-12-06 14:00:00,61.56,61.59,61.55,61.59,10478.0,59.2503,59.2791,59.2406,59.2791,10478.0
2019-12-06 14:05:00,61.56,61.57,61.55,61.57,3125.0,59.2503,59.2599,59.2406,59.2599,3125.0
2019-12-06 14:10:00,61.57,61.57,61.5,61.52,24084.0,59.2599,59.2599,59.1925,59.2118,24084.0
2019-12-06 14:15:00,61.52,61.53,61.47,61.48,13101.0,59.2118,59.2214,59.1636,59.1733,13101.0
2019-12-06 14:20:00,61.48,61.55,61.47,61.55,13000.0,59.1733,59.2406,59.1636,59.2406,13000.0
2019-12-06 14:25:00,61.54,61.58,61.53,61.58,2051.0,59.231,59.2695,59.2214,59.2695,2051.0
2019-12-06 14:30:00,61.57,61.57,61.51,61.53,13601.0,59.2599,59.2599,59.2021,59.2214,13601.0
2019-12-06 14:35:00,61.53,61.57,61.49,61.56,16503.0,59.2214,59.2599,59.1829,59.2503,16503.0
2019-12-06 14:40:00,61.55,61.57,61.53,61.55,5008.0,59.2406,59.2599,59.2214,59.2406,5008.0
2019-12-06 14:45:00,61.54,61.55,61.49,61.5,10800.0,59.231,59.2406,59.1829,59.1925,10800.0
2019-12-06 14:50:00,61.5,61.51,61.48,61.49,7065.0,59.1925,59.2021,59.1733,59.1829,7065.0
2019-12-06 14:55:00,61.48,61.51,61.46,61.49,37105.0,59.1733,59.2021,59.154,59.1829,37105.0
2019-12-06 15:00:00,61.49,61.49,61.47,61.49,13312.0,59.1829,59.1829,59.1636,59.1829,13312.0
2019-12-06 15:05:00,61.48,61.5,61.43,61.47,32825.0,59.1733,59.1925,59.1251,59.1636,32825.0
2019-12-06 15:10:00,61.47,61.5,61.43,61.45,20757.0,59.1636,59.1925,59.1251,59.1444,20757.0
2019-12-06 15:15:00,61.44,61.45,61.42,61.44,11190.0,59.1348,59.1444,59.1155,59.1348,11190.0
2019-12-06 15:20:00,61.43,61.48,61.41,61.48,16067.0,59.1251,59.1733,59.1059,59.1733,16067.0
2019-12-06 15:25:00,61.48,61.51,61.48,61.48,15526.0,59.1733,59.2021,59.1733,59.1733,15526.0
2019-12-06 15:30:00,61.48,61.56,61.47,61.55,26042.0,59.1733,59.2503,59.1636,59.2406,26042.0
2019-12-06 15:35:00,61.55,61.58,61.51,61.57,16129.0,59.2406,59.2695,59.2021,59.2599,16129.0
2019-12-06 15:40:00,61.58,61.64,61.57,61.62,106644.0,59.2695,59.3273,59.2599,59.308,106644.0
2019-12-06 15:45:00,61.6,61.61,61.44,61.46,40467.0,59.2888,59.2984,59.1348,59.154,40467.0
2019-12-06 15:50:00,61.46,61.49,61.33,61.36,217480.0,59.154,59.1829,59.0289,59.0578,217480.0
2019-12-06 15:55:00,61.35,61.45,61.31,61.37,135209.0,59.0481,59.1444,59.0096,59.0674,135209.0
2019-12-09 09:30:00,61.18,61.28,61.17,61.21,153884.0,58.8845,58.9808,58.8749,58.9134,153884.0
2019-12-09 09:35:00,61.22,61.44,61.21,61.43,46809.0,58.923,59.1348,58.9134,59.1251,46809.0
2019-12-09 09:40:00,61.44,61.54,61.43,61.51,56733.0,59.1348,59.231,59.1251,59.2021,56733.0
2019-12-09 09:45:00,61.49,61.57,61.49,61.55,39418.0,59.1829,59.2599,59.1829,59.2406,39418.0
2019-12-09 09:50:00,61.56,61.57,61.49,61.56,40365.0,59.2503,59.2599,59.1829,59.2503,40365.0
2019-12-09 09:55:00,61.57,61.57,61.48,61.49,42053.0,59.2599,59.2599,59.1733,59.1829,42053.0
2019-12-09 10:00:00,61.5,61.57,61.49,61.55,36649.0,59.1925,59.2599,59.1829,59.2406,36649.0
2019-12-09 10:05:00,61.55,61.57,61.51,61.56,23318.0,59.2406,59.2599,59.2021,59.2503,23318.0
2019-12-09 10:10:00,61.55,61.58,61.53,61.58,23149.0,59.2406,59.2695,59.2214,59.2695,23149.0
2019-12-09 10:15:00,61.6,61.62,61.55,61.55,33578.0,59.2888,59.308,59.2406,59.2406,33578.0
2019-12-09 10:20:00,61.57,61.57,61.49,61.53,21546.0,59.2599,59.2599,59.1829,59.2214,21546.0
2019-12-09 10:25:00,61.51,61.53,61.5,61.5,15263.0,59.2021,59.2214,59.1925,59.1925,15263.0
2019-12-09 10:30:00,61.49,61.56,61.49,61.52,14335.0,59.1829,59.2503,59.1829,59.2118,14335.0
2019-12-09 10:35:00,61.54,61.59,61.52,61.53,28083.0,59.231,59.2791,59.2118,59.2214,28083.0
2019-12-09 10:40:00,61.54,61.54,61.45,61.49,28995.0,59.231,59.231,59.1444,59.1829,28995.0
2019-12-09 10:45:00,61.49,61.53,61.47,61.53,24719.0,59.1829,59.2214,59.1636,59.2214,24719.0
2019-12-09 10:50:00,61.53,61.54,61.49,61.53,66340.0,59.2214,59.231,59.1829,59.2214,66340.0
2019-12-09 10:55:00,61.53,61.55,61.48,61.53,19021.0,59.2214,59.2406,59.1733,59.2214,19021.0
2019-12-09 11:00:00,61.51,61.52,61.45,61.46,14701.0,59.2021,59.2118,59.1444,59.154,14701.0
2019-12-09 11:05:00,61.46,61.47,61.41,61.43,51350.0,59.154,59.1636,59.1059,59.1251,51350.0
2019-12-09 11:10:00,61.44,61.44,61.39,61.41,25738.0,59.1348,59.1348,59.0866,59.1059,25738.0
2019-12-09 11:15:00,61.41,61.43,61.35,61.39,22121.0,59.1059,59.1251,59.0481,59.0866,22121.0
2019-12-09 11:20:00,61.39,61.39,61.32,61.33,20549.0,59.0866,59.0866,59.0193,59.0289,20549.0
2019-12-09 11:25:00,61.33,61.39,61.31,61.39,39735.0,59.0289,59.0866,59.0096,59.0866,39735.0
2019-12-09 11:30:00,61.39,61.4,61.36,61.39,10490.0,59.0866,59.0963,59.0578,59.0866,10490.0
2019-12-09 11:35:00,61.38,61.39,61.33,61.34,7812.0,59.077,59.0866,59.0289,59.0385,7812.0
2019-12-09 11:40:00,61.33,61.35,61.31,61.32,10215.0,59.0289,59.0481,59.0096,59.0193,10215.0
2019-12-09 11:45:00,61.31,61.35,61.3,61.34,16999.0,59.0096,59.0481,59.0,59.0385,16999.0
2019-12-09 11:50:00,61.34,61.34,61.26,61.27,13207.0,59.0385,59.0385,58.9615,58.9711,13207.0
2019-12-09 11:55:00,61.27,61.31,61.26,61.28,18643.0,58.9711,59.0096,58.9615,58.9808,18643.0
2019-12-09 12:00:00,61.28,61.34,61.28,61.33,22253.0,58.9808,59.0385,58.9808,59.0289,22253.0
2019-12-09 12:05:00,61.32,61.32,61.28,61.28,26618.0,59.0193,59.0193,58.9808,58.9808,26618.0
2019-12-09 12:10:00,61.28,61.32,61.28,61.31,12401.0,58.9808,59.0193,58.9808,59.0096,12401.0
2019-12-09 12:15:00,61.32,61.34,61.29,61.3,18836.0,59.0193,59.0385,58.9904,59.0,18836.0
2019-12-09 12:20:00,61.3,61.3,61.2,61.23,33152.0,59.0,59.0,58.9038,58.9326,33152.0
2019-12-09 12:25:00,61.22,61.25,61.22,61.25,18284.0,58.923,58.9519,58.923,58.9519,18284.0
2019-12-09 12:30:00,61.24,61.24,61.2,61.23,28286.0,58.9423,58.9423,58.9038,58.9326,28286.0
2019-12-09 12:35:00,61.23,61.26,61.22,61.25,23412.0,58.9326,58.9615,58.923,58.9519,23412.0
2019-12-09 12:40:00,61.26,61.29,61.23,61.24,15763.0,58.9615,58.9904,58.9326,58.9423,15763.0
2019-12-09 12:45:00,61.24,61.24,61.17,61.18,56193.0,58.9423,58.9423,58.8749,58.8845,56193.0
2019-12-09 12:50:00,61.17,61.18,61.12,61.15,37889.0,58.8749,58.8845,58.8268,58.8556,37889.0
2019-12-09 12:55:00,61.15,61.25,61.15,61.24,41671.0,58.8556,58.9519,58.8556,58.9423,41671.0
2019-12-09 13:00:00,61.23,61.26,61.19,61.25,12323.0,58.9326,58.9615,58.8941,58.9519,12323.0
2019-12-09 13:05:00,61.26,61.27,61.22,61.23,22644.0,58.9615,58.9711,58.923,58.9326,22644.0
2019-12-09 13:10:00,61.22,61.22,61.18,61.2,18252.0,58.923,58.923,58.8845,58.9038,18252.0
2019-12-09 13:15:00,61.2,61.2,61.16,61.17,12378.0,58.9038,58.9038,58.8653,58.8749,12378.0
2019-12-09 13:20:00,61.17,61.2,61.14,61.18,21288.0,58.8749,58.9038,58.846,58.8845,21288.0
2019-12-09 13:25:00,61.18,61.18,61.11,61.16,15812.0,58.8845,58.8845,58.8171,58.8653,15812.0
2019-12-09 13:30:00,61.16,61.17,61.13,61.15,15151.0,58.8653,58.8749,58.8364,58.8556,15151.0
2019-12-09 13:35:00,61.16,61.22,61.16,61.21,11205.0,58.8653,58.923,58.8653,58.9134,11205.0
2019-12-09 13:40:00,61.22,61.25,61.2,61.24,9729.0,58.923,58.9519,58.9038,58.9423,9729.0
2019-12-09 13:45:00,61.24,61.24,61.19,61.22,11901.0,58.9423,58.9423,58.8941,58.923,11901.0
2019-12-09 13:50:00,61.23,61.25,61.19,61.22,11531.0,58.9326,58.9519,58.8941,58.923,11531.0
2019-12-09 13:55:00,61.23,61.23,61.16,61.19,5398.0,58.9326,58.9326,58.8653,58.8941,5398.0
2019-12-09 14:00:00,61.2,61.2,61.07,61.08,39890.0,58.9038,58.9038,58.7786,58.7883,39890.0
2019-12-09 14:05:00,61.09,61.1,60.94,60.98,98981.0,58.7979,58.8075,58.6535,58.692,98981.0
2019-12-09 14:10:00,60.98,60.98,60.9,60.94,34767.0,58.692,58.692,58.615,58.6535,34767.0
2019-12-09 14:15:00,60.96,61.0,60.96,60.99,20394.0,58.6728,58.7113,58.6728,58.7016,20394.0
2019-12-09 14:20:00,61.0,61.04,60.99,61.01,22840.0,58.7113,58.7498,58.7016,58.7209,22840.0
2019-12-09 14:25:00,61.02,61.04,61.01,61.02,8512.0,58.7305,58.7498,58.7209,58.7305,8512.0
2019-12-09 14:30:00,61.03,61.09,61.0,61.09,21333.0,58.7401,58.7979,58.7113,58.7979,21333.0
2019-12-09 14:35:00,61.06,61.1,61.05,61.08,19401.0,58.769,58.8075,58.7594,58.7883,19401.0
2019-12-09 14:40:00,61.09,61.1,61.04,61.06,18908.0,58.7979,58.8075,58.7498,58.769,18908.0
2019-12-09 14:45:00,61.06,61.11,61.06,61.1,3250.0,58.769,58.8171,58.769,58.8075,3250.0
2019-12-09 14:50:00,61.1,61.13,61.09,61.11,10794.0,58.8075,58.8364,58.7979,58.8171,10794.0
2019-12-09 14:55:00,61.12,61.15,61.1,61.12,8175.0,58.8268,58.8556,58.8075,58.8268,8175.0
2019-12-09 15:00:00,61.11,61.13,61.1,61.11,5672.0,58.8171,58.8364,58.8075,58.8171,5672.0
2019-12-09 15:05:00,61.11,61.12,61.07,61.11,9074.0,58.8171,58.8268,58.7786,58.8171,9074.0
2019-12-09 15:10:00,61.12,61.13,61.04,61.12,13542.0,58.8268,58.8364,58.7498,58.8268,13542.0
2019-12-09 15:15:00,61.11,61.2,61.11,61.15,23488.0,58.8171,58.9038,58.8171,58.8556,23488.0
2019-12-09 15:20:00,61.16,61.18,61.15,61.17,9552.0,58.8653,58.8845,58.8556,58.8749,9552.0
2019-12-09 15:25:00,61.17,61.19,61.15,61.17,12314.0,58.8749,58.8941,58.8556,58.8749,12314.0
2019-12-09 15:30:00,61.17,61.17,61.04,61.07,16332.0,58.8749,58.8749,58.7498,58.7786,16332.0
2019-12-09 15:35:00,61.07,61.07,60.96,60.99,25136.0,58.7786,58.7786,58.6728,58.7016,25136.0
2019-12-09 15:40:00,60.98,61.04,60.97,61.02,27771.0,58.692,58.7498,58.6824,58.7305,27771.0
2019-12-09 15:45:00,61.01,61.04,60.98,61.04,34350.0,58.7209,58.7498,58.692,58.7498,34350.0
2019-12-09 15:50:00,61.04,61.06,60.96,61.0,28130.0,58.7498,58.769,58.6728,58.7113,28130.0
2019-12-09 15:55:00,60.99,60.99,60.81,60.83,176288.0,58.7016,58.7016,58.5284,58.5476,176288.0
2019-12-10 09:30:00,60.83,60.84,60.57,60.67,123125.0,58.5476,58.5573,58.2974,58.3936,123125.0
2019-12-10 09:35:00,60.71,60.71,60.23,60.39,233555.0,58.4321,58.4321,57.9702,58.1242,233555.0
2019-12-10 09:40:00,60.36,60.54,60.31,60.5,56024.0,58.0953,58.2685,58.0472,58.23,56024.0
2019-12-10 09:45:00,60.48,60.63,60.45,60.54,46063.0,58.2108,58.3552,58.1819,58.2685,46063.0
2019-12-10 09:50:00,60.56,60.66,60.54,60.66,30563.0,58.2878,58.384,58.2685,58.384,30563.0
2019-12-10 09:55:00,60.68,60.73,60.56,60.63,54263.0,58.4033,58.4514,58.2878,58.3552,54263.0
2019-12-10 10:00:00,60.64,60.74,60.59,60.64,49801.0,58.3648,58.461,58.3167,58.3648,49801.0
2019-12-10 10:05:00,60.65,60.79,60.65,60.78,30220.0,58.3744,58.5091,58.3744,58.4995,30220.0
2019-12-10 10:10:00,60.78,60.9,60.73,60.88,43205.0,58.4995,58.615,58.4514,58.5958,43205.0
2019-12-10 10:15:00,60.9,60.91,60.84,60.9,26938.0,58.615,58.6246,58.5573,58.615,26938.0
2019-12-10 10:20:00,60.9,61.05,60.85,61.03,44557.0,58.615,58.7594,58.5669,58.7401,44557.0
2019-12-10 10:25:00,61.02,61.17,61.0,61.14,119903.0,58.7305,58.8749,58.7113,58.846,119903.0
2019-12-10 10:30:00,61.14,61.16,61.03,61.05,23881.0,58.846,58.8653,58.7401,58.7594,23881.0
2019-12-10 10:35:00,61.04,61.06,61.02,61.04,15610.0,58.7498,58.769,58.7305,58.7498,15610.0
2019-12-10 10:40:00,61.08,61.1,61.0,61.01,26180.0,58.7883,58.8075,58.7113,58.7209,26180.0
2019-12-10 10:45:00,61.0,61.06,60.95,60.96,17042.0,58.7113,58.769,58.6631,58.6728,17042.0
2019-12-10 10:50:00,60.96,61.01,60.91,60.98,28333.0,58.6728,58.7209,58.6246,58.692,28333.0
2019-12-10 10:55:00,60.97,61.14,60.97,61.1,19010.0,58.6824,58.846,58.6824,58.8075,19010.0
2019-12-10 11:00:00,61.11,61.24,60.68,60.84,129657.0,58.8171,58.9423,58.4033,58.5573,129657.0
2019-12-10 11:05:00,60.86,61.12,60.86,61.02,25978.0,58.5765,58.8268,58.5765,58.7305,25978.0
2019-12-10 11:10:00,61.01,61.09,60.87,60.94,53022.0,58.7209,58.7979,58.5861,58.6535,53022.0
2019-12-10 11:15:00,60.94,61.0,60.87,60.89,66232.0,58.6535,58.7113,58.5861,58.6054,66232.0
2019-12-10 11:20:00,60.9,60.95,60.87,60.9,6647.0,58.615,58.6631,58.5861,58.615,6647.0
2019-12-10 11:25:00,60.9,61.0,60.88,61.0,13361.0,58.615,58.7113,58.5958,58.7113,13361.0
2019-12-10 11:30:00,61.0,61.04,60.9,60.96,19860.0,58.7113,58.7498,58.615,58.6728,19860.0
2019-12-10 11:35:00,60.96,60.96,60.9,60.91,7549.0,58.6728,58.6728,58.615,58.6246,7549.0
2019-12-10 11:40:00,60.92,61.02,60.89,60.99,12364.0,58.6343,58.7305,58.6054,58.7016,12364.0
2019-12-10 11:45:00,61.02,61.06,60.97,60.97,20021.0,58.7305,58.769,58.6824,58.6824,20021.0
2019-12-10 11:50:00,60.98,61.01,60.96,60.97,8309.0,58.692,58.7209,58.6728,58.6824,8309.0
2019-12-10 11:55:00,60.95,60.96,60.86,60.9,5419.0,58.6631,58.6728,58.5765,58.615,5419.0
2019-12-10 12:00:00,60.92,60.93,60.86,60.92,2450.0,58.6343,58.6439,58.5765,58.6343,2450.0
2019-12-10 12:05:00,60.94,60.94,60.83,60.86,9647.0,58.6535,58.6535,58.5476,58.5765,9647.0
2019-12-10 12:10:00,60.84,60.89,60.83,60.88,15570.0,58.5573,58.6054,58.5476,58.5958,15570.0
2019-12-10 12:15:00,60.83,60.91,60.83,60.9,4993.0,58.5476,58.6246,58.5476,58.615,4993.0
2019-12-10 12:20:00,60.93,60.93,60.78,60.8,11097.0,58.6439,58.6439,58.4995,58.5188,11097.0
2019-12-10 12:25:00,60.79,60.83,60.71,60.73,46427.0,58.5091,58.5476,58.4321,58.4514,46427.0
2019-12-10 12:30:00,60.72,60.81,60.72,60.8,27611.0,58.4418,58.5284,58.4418,58.5188,27611.0
2019-12-10 12:35:00,60.8,60.8,60.75,60.76,7033.0,58.5188,58.5188,58.4706,58.4803,7033.0
2019-12-10 12:40:00,60.77,60.77,60.73,60.74,2755.0,58.4899,58.4899,58.4514,58.461,2755.0
2019-12-10 12:45:00,60.74,60.74,60.72,60.73,2912.0,58.461,58.461,58.4418,58.4514,2912.0
2019-12-10 12:50:00,60.71,60.75,60.67,60.75,12515.0,58.4321,58.4706,58.3936,58.4706,12515.0
2019-12-10 12:55:00,60.74,60.94,60.71,60.89,54888.0,58.461,58.6535,58.4321,58.6054,54888.0
2019-12-10 13:00:00,60.89,60.95,60.89,60.89,21490.0,58.6054,58.6631,58.6054,58.6054,21490.0
2019-12-10 13:05:00,60.9,60.91,60.88,60.88,21909.0,58.615,58.6246,58.5958,58.5958,21909.0
2019-12-10 13:10:00,60.89,61.0,60.88,60.95,15683.0,58.6054,58.7113,58.5958,58.6631,15683.0
2019-12-10 13:15:00,60.93,60.94,60.91,60.94,2156.0,58.6439,58.6535,58.6246,58.6535,2156.0
2019-12-10 13:20:00,60.92,60.95,60.91,60.95,9195.0,58.6343,58.6631,58.6246,58.6631,9195.0
2019-12-10 13:25:00,60.93,60.94,60.87,60.91,6730.0,58.6439,58.6535,58.5861,58.6246,6730.0
2019-12-10 13:30:00,60.92,60.92,60.86,60.88,9453.0,58.6343,58.6343,58.5765,58.5958,9453.0
2019-12-10 13:35:00,60.9,60.91,60.87,60.9,4099.0,58.615,58.6246,58.5861,58.615,4099.0
2019-12-10 13:40:00,60.89,60.89,60.86,60.88,4144.0,58.6054,58.6054,58.5765,58.5958,4144.0
2019-12-10 13:45:00,60.88,60.89,60.86,60.86,7823.0,58.5958,58.6054,58.5765,58.5765,7823.0
2019-12-10 13:50:00,60.86,60.87,60.8,60.83,8123.0,58.5765,58.5861,58.5188,58.5476,8123.0
2019-12-10 13:55:00,60.82,60.83,60.79,60.83,7500.0,58.538,58.5476,58.5091,58.5476,7500.0
2019-12-10 14:00:00,60.84,60.88,60.81,60.85,10046.0,58.5573,58.5958,58.5284,58.5669,10046.0
2019-12-10 14:05:00,60.85,60.95,60.85,60.91,18041.0,58.5669,58.6631,58.5669,58.6246,18041.0
2019-12-10 14:10:00,60.93,61.0,60.93,61.0,9987.0,58.6439,58.7113,58.6439,58.7113,9987.0
2019-12-10 14:15:00,61.0,61.0,60.95,60.98,10705.0,58.7113,58.7113,58.6631,58.692,10705.0
2019-12-10 14:20:00,60.98,60.99,60.93,60.93,10607.0,58.692,58.7016,58.6439,58.6439,10607.0
2019-12-10 14:25:00,60.93,60.93,60.88,60.9,4627.0,58.6439,58.6439,58.5958,58.615,4627.0
2019-12-10 14:30:00,60.9,60.95,60.89,60.91,9766.0,58.615,58.6631,58.6054,58.6246,9766.0
2019-12-10 14:35:00,60.89,60.89,60.84,60.84,11945.0,58.6054,58.6054,58.5573,58.5573,11945.0
2019-12-10 14:40:00,60.85,60.87,60.82,60.85,8280.0,58.5669,58.5861,58.538,58.5669,8280.0
2019-12-10 14:45:00,60.84,60.88,60.81,60.87,12428.0,58.5573,58.5958,58.5284,58.5861,12428.0
2019-12-10 14:50:00,60.88,60.93,60.88,60.89,12584.0,58.5958,58.6439,58.5958,58.6054,12584.0
2019-12-10 14:55:00,60.88,60.91,60.88,60.88,3400.0,58.5958,58.6246,58.5958,58.5958,3400.0
2019-12-10 15:00:00,60.88,60.92,60.83,60.83,14884.0,58.5958,58.6343,58.5476,58.5476,14884.0
2019-12-10 15:05:00,60.83,60.85,60.81,60.81,5550.0,58.5476,58.5669,58.5284,58.5284,5550.0
2019-12-10 15:10:00,60.81,60.95,60.81,60.89,30587.0,58.5284,58.6631,58.5284,58.6054,30587.0
2019-12-10 15:15:00,60.91,60.91,60.74,60.8,15666.0,58.6246,58.6246,58.461,58.5188,15666.0
2019-12-10 15:20:00,60.8,60.82,60.72,60.77,17154.0,58.5188,58.538,58.4418,58.4899,17154.0
2019-12-10 15:25:00,60.74,60.77,60.71,60.72,35141.0,58.461,58.4899,58.4321,58.4418,35141.0
2019-12-10 15:30:00,60.73,60.73,60.39,60.4,82149.0,58.4514,58.4514,58.1242,58.1338,82149.0
2019-12-10 15:35:00,60.38,60.55,60.37,60.5,58110.0,58.1145,58.2782,58.1049,58.23,58110.0
2019-12-10 15:40:00,60.49,60.61,60.48,60.59,23331.0,58.2204,58.3359,58.2108,58.3167,23331.0
2019-12-10 15:45:00,60.59,60.66,60.53,60.65,44131.0,58.3167,58.384,58.2589,58.3744,44131.0
2019-12-10 15:50:00,60.66,60.66,60.49,60.53,108546.0,58.384,58.384,58.2204,58.2589,108546.0
2019-12-10 15:55:00,60.52,60.69,60.51,60.69,131532.0,58.2493,58.4129,58.2397,58.4129,131532.0
2019-12-11 09:30:00,60.92,60.98,60.75,60.92,105220.0,58.6343,58.692,58.4706,58.6343,105220.0
2019-12-11 09:35:00,60.93,61.0,60.86,60.94,39086.0,58.6439,58.7113,58.5765,58.6535,39086.0
2019-12-11 09:40:00,60.9,60.99,60.84,60.98,14082.0,58.615,58.7016,58.5573,58.692,14082.0
2019-12-11 09:45:00,61.0,61.04,60.94,61.04,18389.0,58.7113,58.7498,58.6535,58.7498,18389.0
2019-12-11 09:50:00,61.05,61.07,61.03,61.04,24028.0,58.7594,58.7786,58.7401,58.7498,24028.0
2019-12-11 09:55:00,61.04,61.16,61.03,61.16,36765.0,58.7498,58.8653,58.7401,58.8653,36765.0
2019-12-11 10:00:00,61.17,61.23,61.14,61.18,28864.0,58.8749,58.9326,58.846,58.8845,28864.0
2019-12-11 10:05:00,61.19,61.2,61.11,61.14,9884.0,58.8941,58.9038,58.8171,58.846,9884.0
2019-12-11 10:10:00,61.14,61.18,61.1,61.1,20098.0,58.846,58.8845,58.8075,58.8075,20098.0
2019-12-11 10:15:00,61.11,61.14,61.09,61.09,15091.0,58.8171,58.846,58.7979,58.7979,15091.0
2019-12-11 10:20:00,61.1,61.12,61.03,61.07,21738.0,58.8075,58.8268,58.7401,58.7786,21738.0
2019-12-11 10:25:00,61.06,61.07,61.02,61.05,5454.0,58.769,58.7786,58.7305,58.7594,5454.0
2019-12-11 10:30:00,61.02,61.05,60.96,60.98,31744.0,58.7305,58.7594,58.6728,58.692,31744.0
2019-12-11 10:35:00,60.98,60.98,60.91,60.93,41890.0,58.692,58.692,58.6246,58.6439,41890.0
2019-12-11 10:40:00,60.93,61.05,60.92,60.97,20639.0,58.6439,58.7594,58.6343,58.6824,20639.0
2019-12-11 10:45:00,60.97,61.0,60.91,60.91,15910.0,58.6824,58.7113,58.6246,58.6246,15910.0
2019-12-11 10:50:00,60.91,60.93,60.83,60.85,23462.0,58.6246,58.6439,58.5476,58.5669,23462.0
2019-12-11 10:55:00,60.86,60.89,60.82,60.84,7016.0,58.5765,58.6054,58.538,58.5573,7016.0
2019-12-11 11:00:00,60.85,60.85,60.7,60.81,28536.0,58.5669,58.5669,58.4225,58.5284,28536.0
2019-12-11 11:05:00,60.79,60.88,60.78,60.84,35234.0,58.5091,58.5958,58.4995,58.5573,35234.0
2019-12-11 11:10:00,60.85,60.88,60.8,60.85,28891.0,58.5669,58.5958,58.5188,58.5669,28891.0
2019-12-11 11:15:00,60.83,60.89,60.83,60.86,15704.0,58.5476,58.6054,58.5476,58.5765,15704.0
2019-12-11 11:20:00,60.87,60.89,60.83,60.89,8302.0,58.5861,58.6054,58.5476,58.6054,8302.0
2019-12-11 11:25:00,60.9,60.91,60.87,60.88,14231.0,58.615,58.6246,58.5861,58.5958,14231.0
2019-12-11 11:30:00,60.88,60.91,60.85,60.86,9915.0,58.5958,58.6246,58.5669,58.5765,9915.0
2019-12-11 11:35:00,60.84,60.93,60.84,60.93,14565.0,58.5573,58.6439,58.5573,58.6439,14565.0
2019-12-11 11:40:00,60.93,60.95,60.93,60.95,5569.0,58.6439,58.6631,58.6439,58.6631,5569.0
2019-12-11 11:45:00,60.95,60.96,60.9,60.92,9097.0,58.6631,58.6728,58.615,58.6343,9097.0
2019-12-11 11:50:00,60.92,60.92,60.88,60.89,11331.0,58.6343,58.6343,58.5958,58.6054,11331.0
2019-12-11 11:55:00,60.89,60.92,60.72,60.76,23257.0,58.6054,58.6343,58.4418,58.4803,23257.0
2019-12-11 12:00:00,60.75,60.82,60.75,60.81,13711.0,58.4706,58.538,58.4706,58.5284,13711.0
2019-12-11 12:05:00,60.82,60.82,60.77,60.8,6266.0,58.538,58.538,58.4899,58.5188,6266.0
2019-12-11 12:10:00,60.8,60.8,60.7,60.7,10408.0,58.5188,58.5188,58.4225,58.4225,10408.0
2019-12-11 12:15:00,60.71,60.82,60.7,60.8,24273.0,58.4321,58.538,58.4225,58.5188,24273.0
2019-12-11 12:20:00,60.79,60.79,60.74,60.74,6765.0,58.5091,58.5091,58.461,58.461,6765.0
2019-12-11 12:25:00,60.74,60.78,60.73,60.76,4646.0,58.461,58.4995,58.4514,58.4803,4646.0
2019-12-11 12:30:00,60.74,60.79,60.73,60.77,8762.0,58.461,58.5091,58.4514,58.4899,8762.0
2019-12-11 12:35:00,60.76,60.76,60.7,60.72,11114.0,58.4803,58.4803,58.4225,58.4418,11114.0
2019-12-11 12:40:00,60.72,60.73,60.69,60.71,8332.0,58.4418,58.4514,58.4129,58.4321,8332.0
2019-12-11 12:45:00,60.71,60.78,60.7,60.77,13772.0,58.4321,58.4995,58.4225,58.4899,13772.0
2019-12-11 12:50:00,60.78,60.78,60.73,60.73,3630.0,58.4995,58.4995,58.4514,58.4514,3630.0
2019-12-11 12:55:00,60.73,60.81,60.72,60.78,9702.0,58.4514,58.5284,58.4418,58.4995,9702.0
2019-12-11 13:00:00,60.77,60.79,60.73,60.75,10787.0,58.4899,58.5091,58.4514,58.4706,10787.0
2019-12-11 13:05:00,60.73,60.76,60.73,60.73,6222.0,58.4514,58.4803,58.4514,58.4514,6222.0
2019-12-11 13:10:00,60.73,60.76,60.73,60.76,1979.0,58.4514,58.4803,58.4514,58.4803,1979.0
2019-12-11 13:15:00,60.77,60.8,60.77,60.8,9850.0,58.4899,58.5188,58.4899,58.5188,9850.0
2019-12-11 13:20:00,60.79,60.81,60.76,60.76,8653.0,58.5091,58.5284,58.4803,58.4803,8653.0
2019-12-11 13:25:00,60.77,60.83,60.77,60.8,5776.0,58.4899,58.5476,58.4899,58.5188,5776.0
2019-12-11 13:30:00,60.8,60.81,60.77,60.78,10683.0,58.5188,58.5284,58.4899,58.4995,10683.0
2019-12-11 13:35:00,60.8,60.8,60.68,60.68,23157.0,58.5188,58.5188,58.4033,58.4033,23157.0
2019-12-11 13:40:00,60.68,60.72,60.68,60.71,14064.0,58.4033,58.4418,58.4033,58.4321,14064.0
2019-12-11 13:45:00,60.71,60.77,60.7,60.77,13007.0,58.4321,58.4899,58.4225,58.4899,13007.0
2019-12-11 13:50:00,60.77,60.8,60.77,60.78,8400.0,58.4899,58.5188,58.4899,58.4995,8400.0
2019-12-11 13:55:00,60.78,60.82,60.76,60.82,11174.0,58.4995,58.538,58.4803,58.538,11174.0
2019-12-11 14:00:00,60.84,60.94,60.76,60.94,66959.0,58.5573,58.6535,58.4803,58.6535,66959.0
2019-12-11 14:05:00,60.95,61.03,60.94,60.99,53559.0,58.6631,58.7401,58.6535,58.7016,53559.0
2019-12-11 14:10:00,60.98,61.0,60.93,60.97,19599.0,58.692,58.7113,58.6439,58.6824,19599.0
2019-12-11 14:15:00,60.96,61.12,60.96,61.08,37603.0,58.6728,58.8268,58.6728,58.7883,37603.0
2019-12-11 14:20:00,61.08,61.16,61.04,61.12,45331.0,58.7883,58.8653,58.7498,58.8268,45331.0
2019-12-11 14:25:00,61.11,61.13,61.05,61.06,27503.0,58.8171,58.8364,58.7594,58.769,27503.0
2019-12-11 14:30:00,61.06,61.07,60.98,61.01,13045.0,58.769,58.7786,58.692,58.7209,13045.0
2019-12-11 14:35:00,61.02,61.15,60.99,61.1,35689.0,58.7305,58.8556,58.7016,58.8075,35689.0
2019-12-11 14:40:00,61.1,61.23,61.0,61.17,71429.0,58.8075,58.9326,58.7113,58.8749,71429.0
2019-12-11 14:45:00,61.17,61.19,61.08,61.17,37976.0,58.8749,58.8941,58.7883,58.8749,37976.0
2019-12-11 14:50:00,61.16,61.3,61.09,61.23,265421.0,58.8653,59.0,58.7979,58.9326,265421.0
2019-12-11 14:55:00,61.24,61.3,61.24,61.29,53845.0,58.9423,59.0,58.9423,58.9904,53845.0
2019-12-11 15:00:00,61.3,61.33,61.17,61.17,30298.0,59.0,59.0289,58.8749,58.8749,30298.0
2019-12-11 15:05:00,61.2,61.25,61.19,61.24,16861.0,58.9038,58.9519,58.8941,58.9423,16861.0
2019-12-11 15:10:00,61.24,61.25,61.06,61.11,50718.0,58.9423,58.9519,58.769,58.8171,50718.0
2019-12-11 15:15:00,61.12,61.12,61.02,61.07,35567.0,58.8268,58.8268,58.7305,58.7786,35567.0
2019-12-11 15:20:00,61.05,61.13,61.04,61.11,20342.0,58.7594,58.8364,58.7498,58.8171,20342.0
2019-12-11 15:25:00,61.12,61.21,61.12,61.15,27524.0,58.8268,58.9134,58.8268,58.8556,27524.0
2019-12-11 15:30:00,61.15,61.24,61.12,61.2,35336.0,58.8556,58.9423,58.8268,58.9038,35336.0
2019-12-11 15:35:00,61.19,61.21,61.09,61.09,20219.0,58.8941,58.9134,58.7979,58.7979,20219.0
2019-12-11 15:40:00,61.09,61.13,61.08,61.09,17900.0,58.7979,58.8364,58.7883,58.7979,17900.0
2019-12-11 15:45:00,61.09,61.1,60.97,60.98,62569.0,58.7979,58.8075,58.6824,58.692,62569.0
2019-12-11 15:50:00,60.99,61.26,60.99,61.23,85950.0,58.7016,58.9615,58.7016,58.9326,85950.0
2019-12-11 15:55:00,61.23,61.27,61.11,61.15,93922.0,58.9326,58.9711,58.8171,58.8556,93922.0
2019-12-12 09:30:00,61.15,61.21,60.99,61.09,71123.0,58.8556,58.9134,58.7016,58.7979,71123.0
2019-12-12 09:35:00,61.1,62.34,61.0,62.2,337165.0,58.8075,60.001,58.7113,59.8662,337165.0
2019-12-12 09:40:00,62.23,62.28,61.96,62.14,158299.0,59.8951,59.9432,59.6352,59.8085,158299.0
2019-12-12 09:45:00,62.17,62.24,62.0,62.12,62597.0,59.8374,59.9047,59.6737,59.7892,62597.0
2019-12-12 09:50:00,62.12,62.37,62.12,62.34,130575.0,59.7892,60.0299,59.7892,60.001,130575.0
2019-12-12 09:55:00,62.34,62.56,62.28,62.56,116867.0,60.001,60.2127,59.9432,60.2127,116867.0
2019-12-12 10:00:00,62.58,63.03,62.57,62.88,181200.0,60.232,60.6651,60.2224,60.5207,181200.0
2019-12-12 10:05:00,62.88,63.1,62.76,62.86,96671.0,60.5207,60.7325,60.4052,60.5015,96671.0
2019-12-12 10:10:00,62.87,63.2,62.83,63.1,102678.0,60.5111,60.8287,60.4726,60.7325,102678.0
2019-12-12 10:15:00,63.07,63.09,62.96,63.07,90234.0,60.7036,60.7229,60.5977,60.7036,90234.0
2019-12-12 10:20:00,63.08,63.24,63.06,63.12,56825.0,60.7132,60.8672,60.694,60.7517,56825.0
2019-12-12 10:25:00,63.16,63.16,63.03,63.08,98676.0,60.7902,60.7902,60.6651,60.7132,98676.0
2019-12-12 10:30:00,63.1,63.11,62.94,62.96,55076.0,60.7325,60.7421,60.5785,60.5977,55076.0
2019-12-12 10:35:00,62.95,63.0,62.89,62.91,64399.0,60.5881,60.6362,60.5304,60.5496,64399.0
2019-12-12 10:40:00,62.91,62.93,62.59,62.6,102098.0,60.5496,60.5689,60.2416,60.2512,102098.0
2019-12-12 10:45:00,62.58,62.68,62.52,62.58,87317.0,60.232,60.3282,60.1742,60.232,87317.0
2019-12-12 10:50:00,62.6,62.83,62.6,62.83,74547.0,60.2512,60.4726,60.2512,60.4726,74547.0
2019-12-12 10:55:00,62.84,62.97,62.82,62.85,44333.0,60.4822,60.6074,60.463,60.4919,44333.0
2019-12-12 11:00:00,62.86,62.89,62.71,62.72,74699.0,60.5015,60.5304,60.3571,60.3667,74699.0
2019-12-12 11:05:00,62.72,62.8,62.68,62.7,31934.0,60.3667,60.4437,60.3282,60.3475,31934.0
2019-12-12 11:10:00,62.69,62.74,62.56,62.61,35240.0,60.3379,60.386,60.2127,60.2609,35240.0
2019-12-12 11:15:00,62.62,62.63,62.54,62.54,33869.0,60.2705,60.2801,60.1935,60.1935,33869.0
2019-12-12 11:20:00,62.55,62.58,62.39,62.44,72815.0,60.2031,60.232,60.0491,60.0972,72815.0
2019-12-12 11:25:00,62.44,62.45,62.3,62.31,46476.0,60.0972,60.1069,59.9625,59.9721,46476.0
2019-12-12 11:30:00,62.3,62.44,62.28,62.31,57313.0,59.9625,60.0972,59.9432,59.9721,57313.0
2019-12-12 11:35:00,62.27,62.43,62.22,62.37,72944.0,59.9336,60.0876,59.8855,60.0299,72944.0
2019-12-12 11:40:00,62.37,62.37,62.19,62.27,56163.0,60.0299,60.0299,59.8566,59.9336,56163.0
2019-12-12 11:45:00,62.26,62.35,62.24,62.25,19410.0,59.924,60.0106,59.9047,59.9144,19410.0
2019-12-12 11:50:00,62.25,62.33,62.13,62.16,66235.0,59.9144,59.9914,59.7989,59.8277,66235.0
2019-12-12 11:55:00,62.14,62.2,61.84,62.16,133842.0,59.8085,59.8662,59.5198,59.8277,133842.0
2019-12-12 12:00:00,62.13,62.15,61.97,61.97,38430.0,59.7989,59.8181,59.6449,59.6449,38430.0
2019-12-12 12:05:00,62.0,62.13,61.97,62.13,29425.0,59.6737,59.7989,59.6449,59.7989,29425.0
2019-12-12 12:10:00,62.14,62.14,61.97,62.0,31499.0,59.8085,59.8085,59.6449,59.6737,31499.0
2019-12-12 12:15:00,62.03,62.07,61.85,61.89,38959.0,59.7026,59.7411,59.5294,59.5679,38959.0
2019-12-12 12:20:00,61.9,61.9,61.67,61.72,52905.0,59.5775,59.5775,59.3561,59.4043,52905.0
2019-12-12 12:25:00,61.72,61.8,61.69,61.8,44869.0,59.4043,59.4813,59.3754,59.4813,44869.0
2019-12-12 12:30:00,61.82,62.15,61.8,62.1,112238.0,59.5005,59.8181,59.4813,59.77,112238.0
2019-12-12 12:35:00,62.1,62.21,62.1,62.17,55537.0,59.77,59.8759,59.77,59.8374,55537.0
2019-12-12 12:40:00,62.19,62.23,62.16,62.19,57414.0,59.8566,59.8951,59.8277,59.8566,57414.0
2019-12-12 12:45:00,62.18,62.28,62.18,62.25,37440.0,59.847,59.9432,59.847,59.9144,37440.0
2019-12-12 12:50:00,62.26,62.28,62.17,62.19,33202.0,59.924,59.9432,59.8374,59.8566,33202.0
2019-12-12 12:55:00,62.2,62.21,62.02,62.06,44920.0,59.8662,59.8759,59.693,59.7315,44920.0
2019-12-12 13:00:00,62.06,62.21,62.05,62.2,58400.0,59.7315,59.8759,59.7219,59.8662,58400.0
2019-12-12 13:05:00,62.2,62.29,62.18,62.22,50881.0,59.8662,59.9529,59.847,59.8855,50881.0
2019-12-12 13:10:00,62.23,62.34,62.21,62.31,46847.0,59.8951,60.001,59.8759,59.9721,46847.0
2019-12-12 13:15:00,62.32,62.35,62.3,62.33,22215.0,59.9817,60.0106,59.9625,59.9914,22215.0
2019-12-12 13:20:00,62.37,62.38,62.25,62.27,16215.0,60.0299,60.0395,59.9144,59.9336,16215.0
2019-12-12 13:25:00,62.26,62.28,62.21,62.26,12064.0,59.924,59.9432,59.8759,59.924,12064.0
2019-12-12 13:30:00,62.24,62.28,62.2,62.23,17449.0,59.9047,59.9432,59.8662,59.8951,17449.0
2019-12-12 13:35:00,62.23,62.24,62.12,62.12,22995.0,59.8951,59.9047,59.7892,59.7892,22995.0
2019-12-12 13:40:00,62.15,62.19,62.11,62.12,8471.0,59.8181,59.8566,59.7796,59.7892,8471.0
2019-12-12 13:45:00,62.12,62.14,62.09,62.1,25120.0,59.7892,59.8085,59.7604,59.77,25120.0
2019-12-12 13:50:00,62.12,62.17,62.12,62.16,35366.0,59.7892,59.8374,59.7892,59.8277,35366.0
2019-12-12 13:55:00,62.18,62.19,62.07,62.19,25224.0,59.847,59.8566,59.7411,59.8566,25224.0
2019-12-12 14:00:00,62.18,62.21,62.06,62.09,36038.0,59.847,59.8759,59.7315,59.7604,36038.0
2019-12-12 14:05:00,62.09,62.21,62.09,62.19,49185.0,59.7604,59.8759,59.7604,59.8566,49185.0
2019-12-12 14:10:00,62.19,62.3,61.93,62.06,167212.0,59.8566,59.9625,59.6064,59.7315,167212.0
2019-12-12 14:15:00,62.06,62.18,62.06,62.1,41680.0,59.7315,59.847,59.7315,59.77,41680.0
2019-12-12 14:20:00,62.1,62.12,62.03,62.03,28286.0,59.77,59.7892,59.7026,59.7026,28286.0
2019-12-12 14:25:00,62.05,62.09,61.95,62.07,89989.0,59.7219,59.7604,59.6256,59.7411,89989.0
2019-12-12 14:30:00,62.07,62.86,62.01,62.65,308766.0,59.7411,60.5015,59.6834,60.2994,308766.0
2019-12-12 14:35:00,62.66,62.67,62.35,62.46,107381.0,60.309,60.3186,60.0106,60.1165,107381.0
2019-12-12 14:40:00,62.51,62.63,62.48,62.52,99096.0,60.1646,60.2801,60.1357,60.1742,99096.0
2019-12-12 14:45:00,62.51,62.54,62.29,62.29,80839.0,60.1646,60.1935,59.9529,59.9529,80839.0
2019-12-12 14:50:00,62.3,62.49,62.2,62.47,91272.0,59.9625,60.1454,59.8662,60.1261,91272.0
2019-12-12 14:55:00,62.47,62.57,62.43,62.48,46201.0,60.1261,60.2224,60.0876,60.1357,46201.0
2019-12-12 15:00:00,62.5,62.65,62.49,62.6,83951.0,60.155,60.2994,60.1454,60.2512,83951.0
2019-12-12 15:05:00,62.6,62.7,62.57,62.61,45461.0,60.2512,60.3475,60.2224,60.2609,45461.0
2019-12-12 15:10:00,62.64,62.64,62.47,62.48,43502.0,60.2897,60.2897,60.1261,60.1357,43502.0
2019-12-12 15:15:00,62.45,62.61,62.44,62.61,29465.0,60.1069,60.2609,60.0972,60.2609,29465.0
2019-12-12 15:20:00,62.59,62.63,62.54,62.55,34806.0,60.2416,60.2801,60.1935,60.2031,34806.0
2019-12-12 15:25:00,62.55,62.76,62.55,62.75,35156.0,60.2031,60.4052,60.2031,60.3956,35156.0
2019-12-12 15:30:00,62.76,62.78,62.62,62.66,33326.0,60.4052,60.4245,60.2705,60.309,33326.0
2019-12-12 15:35:00,62.63,62.77,62.53,62.7,61955.0,60.2801,60.4149,60.1839,60.3475,61955.0
2019-12-12 15:40:00,62.68,62.82,62.66,62.81,66395.0,60.3282,60.463,60.309,60.4534,66395.0
2019-12-12 15:45:00,62.82,62.96,62.76,62.94,77266.0,60.463,60.5977,60.4052,60.5785,77266.0
2019-12-12 15:50:00,62.97,63.04,62.95,62.98,131333.0,60.6074,60.6747,60.5881,60.617,131333.0
2019-12-12 15:55:00,62.98,62.98,62.69,62.71,163387.0,60.617,60.617,60.3379,60.3571,163387.0
2019-12-13 09:30:00,62.51,62.61,62.24,62.27,383482.0,60.1646,60.2609,59.9047,59.9336,383482.0
2019-12-13 09:35:00,62.29,62.69,62.27,62.68,197771.0,59.9529,60.3379,59.9336,60.3282,197771.0
2019-12-13 09:40:00,62.71,62.73,62.47,62.66,126892.0,60.3571,60.3764,60.1261,60.309,126892.0
2019-12-13 09:45:00,62.68,62.73,62.55,62.58,121681.0,60.3282,60.3764,60.2031,60.232,121681.0
2019-12-13 09:50:00,62.58,62.91,62.54,62.88,73927.0,60.232,60.5496,60.1935,60.5207,73927.0
2019-12-13 09:55:00,62.83,62.9,62.73,62.82,46102.0,60.4726,60.54,60.3764,60.463,46102.0
2019-12-13 10:00:00,62.8,63.53,62.65,63.51,218521.0,60.4437,61.1463,60.2994,61.1271,218521.0
2019-12-13 10:05:00,63.54,63.61,63.24,63.36,139090.0,61.156,61.2233,60.8672,60.9827,139090.0
2019-12-13 10:10:00,63.39,63.5,62.96,63.02,123383.0,61.0116,61.1175,60.5977,60.6555,123383.0
2019-12-13 10:15:00,63.05,63.3,62.96,63.24,62713.0,60.6844,60.925,60.5977,60.8672,62713.0
2019-12-13 10:20:00,63.21,63.3,63.07,63.22,49969.0,60.8383,60.925,60.7036,60.848,49969.0
2019-12-13 10:25:00,63.18,63.31,62.95,63.04,149046.0,60.8095,60.9346,60.5881,60.6747,149046.0
2019-12-13 10:30:00,62.98,63.01,62.66,62.87,113459.0,60.617,60.6459,60.309,60.5111,113459.0
2019-12-13 10:35:00,62.83,62.89,62.42,62.54,111538.0,60.4726,60.5304,60.078,60.1935,111538.0
2019-12-13 10:40:00,62.53,62.86,62.53,62.69,61469.0,60.1839,60.5015,60.1839,60.3379,61469.0
2019-12-13 10:45:00,62.68,62.97,62.6,62.69,96709.0,60.3282,60.6074,60.2512,60.3379,96709.0
2019-12-13 10:50:00,62.74,62.75,62.42,62.44,38615.0,60.386,60.3956,60.078,60.0972,38615.0
2019-12-13 10:55:00,62.46,62.53,62.35,62.35,65164.0,60.1165,60.1839,60.0106,60.0106,65164.0
2019-12-13 11:00:00,62.37,62.49,62.29,62.37,49106.0,60.0299,60.1454,59.9529,60.0299,49106.0
2019-12-13 11:05:00,62.38,62.57,62.37,62.57,27300.0,60.0395,60.2224,60.0299,60.2224,27300.0
2019-12-13 11:10:00,62.58,62.72,62.47,62.48,53273.0,60.232,60.3667,60.1261,60.1357,53273.0
2019-12-13 11:15:00,62.48,62.48,62.29,62.29,24911.0,60.1357,60.1357,59.9529,59.9529,24911.0
2019-12-13 11:20:00,62.27,62.32,62.12,62.15,59849.0,59.9336,59.9817,59.7892,59.8181,59849.0
2019-12-13 11:25:00,62.16,62.19,62.05,62.12,48647.0,59.8277,59.8566,59.7219,59.7892,48647.0
2019-12-13 11:30:00,62.11,62.26,62.07,62.23,41278.0,59.7796,59.924,59.7411,59.8951,41278.0
2019-12-13 11:35:00,62.22,62.45,62.2,62.41,61029.0,59.8855,60.1069,59.8662,60.0684,61029.0
2019-12-13 11:40:00,62.41,62.45,62.38,62.42,19448.0,60.0684,60.1069,60.0395,60.078,19448.0
2019-12-13 11:45:00,62.43,62.57,62.41,62.46,18813.0,60.0876,60.2224,60.0684,60.1165,18813.0
2019-12-13 11:50:00,62.49,62.61,62.49,62.58,19665.0,60.1454,60.2609,60.1454,60.232,19665.0
2019-12-13 11:55:00,62.6,62.71,62.58,62.7,58234.0,60.2512,60.3571,60.232,60.3475,58234.0
2019-12-13 12:00:00,62.7,62.75,62.67,62.72,38501.0,60.3475,60.3956,60.3186,60.3667,38501.0
2019-12-13 12:05:00,62.7,62.78,62.7,62.75,14460.0,60.3475,60.4245,60.3475,60.3956,14460.0
2019-12-13 12:10:00,62.78,62.8,62.65,62.7,28806.0,60.4245,60.4437,60.2994,60.3475,28806.0
2019-12-13 12:15:00,62.7,62.72,62.6,62.71,46029.0,60.3475,60.3667,60.2512,60.3571,46029.0
2019-12-13 12:20:00,62.68,62.76,62.65,62.75,12859.0,60.3282,60.4052,60.2994,60.3956,12859.0
2019-12-13 12:25:00,62.76,62.83,62.74,62.8,14535.0,60.4052,60.4726,60.386,60.4437,14535.0
2019-12-13 12:30:00,62.83,62.84,62.77,62.81,17407.0,60.4726,60.4822,60.4149,60.4534,17407.0
2019-12-13 12:35:00,62.81,62.84,62.75,62.83,14784.0,60.4534,60.4822,60.3956,60.4726,14784.0
2019-12-13 12:40:00,62.85,62.87,62.74,62.75,20164.0,60.4919,60.5111,60.386,60.3956,20164.0
2019-12-13 12:45:00,62.75,62.78,62.73,62.74,4583.0,60.3956,60.4245,60.3764,60.386,4583.0
2019-12-13 12:50:00,62.72,62.77,62.7,62.72,6582.0,60.3667,60.4149,60.3475,60.3667,6582.0
2019-12-13 12:55:00,62.72,62.93,62.72,62.92,19966.0,60.3667,60.5689,60.3667,60.5592,19966.0
2019-12-13 13:00:00,62.93,62.97,62.92,62.95,32742.0,60.5689,60.6074,60.5592,60.5881,32742.0
2019-12-13 13:05:00,62.93,62.96,62.89,62.91,30530.0,60.5689,60.5977,60.5304,60.5496,30530.0
2019-12-13 13:10:00,62.92,62.92,62.87,62.91,16188.0,60.5592,60.5592,60.5111,60.5496,16188.0
2019-12-13 13:15:00,62.91,62.93,62.86,62.86,8625.0,60.5496,60.5689,60.5015,60.5015,8625.0
2019-12-13 13:20:00,62.88,62.91,62.85,62.88,5829.0,60.5207,60.5496,60.4919,60.5207,5829.0
2019-12-13 13:25:00,62.87,62.89,62.81,62.82,24627.0,60.5111,60.5304,60.4534,60.463,24627.0
2019-12-13 13:30:00,62.82,62.92,62.79,62.84,24623.0,60.463,60.5592,60.4341,60.4822,24623.0
2019-12-13 13:35:00,62.84,62.85,62.77,62.81,18736.0,60.4822,60.4919,60.4149,60.4534,18736.0
2019-12-13 13:40:00,62.81,62.83,62.76,62.76,18757.0,60.4534,60.4726,60.4052,60.4052,18757.0
2019-12-13 13:45:00,62.77,62.82,62.75,62.81,16816.0,60.4149,60.463,60.3956,60.4534,16816.0
2019-12-13 13:50:00,62.82,62.93,62.8,62.84,34870.0,60.463,60.5689,60.4437,60.4822,34870.0
2019-12-13 13:55:00,62.83,62.89,62.8,62.86,15817.0,60.4726,60.5304,60.4437,60.5015,15817.0
2019-12-13 14:00:00,62.89,62.92,62.8,62.86,27859.0,60.5304,60.5592,60.4437,60.5015,27859.0
2019-12-13 14:05:00,62.86,62.92,62.83,62.91,29155.0,60.5015,60.5592,60.4726,60.5496,29155.0
2019-12-13 14:10:00,62.89,62.91,62.83,62.85,32433.0,60.5304,60.5496,60.4726,60.4919,32433.0
2019-12-13 14:15:00,62.84,62.87,62.81,62.83,28523.0,60.4822,60.5111,60.4534,60.4726,28523.0
2019-12-13 14:20:00,62.84,62.86,62.82,62.82,19655.0,60.4822,60.5015,60.463,60.463,19655.0
2019-12-13 14:25:00,62.83,62.84,62.78,62.79,24772.0,60.4726,60.4822,60.4245,60.4341,24772.0
2019-12-13 14:30:00,62.8,62.81,62.74,62.8,9137.0,60.4437,60.4534,60.386,60.4437,9137.0
2019-12-13 14:35:00,62.8,62.8,62.69,62.74,30832.0,60.4437,60.4437,60.3379,60.386,30832.0
2019-12-13 14:40:00,62.74,62.77,62.73,62.75,28032.0,60.386,60.4149,60.3764,60.3956,28032.0
2019-12-13 14:45:00,62.76,62.78,62.75,62.75,12083.0,60.4052,60.4245,60.3956,60.3956,12083.0
2019-12-13 14:50:00,62.76,62.81,62.74,62.79,18178.0,60.4052,60.4534,60.386,60.4341,18178.0
2019-12-13 14:55:00,62.81,62.85,62.78,62.8,19769.0,60.4534,60.4919,60.4245,60.4437,19769.0
2019-12-13 15:00:00,62.81,62.87,62.81,62.84,12872.0,60.4534,60.5111,60.4534,60.4822,12872.0
2019-12-13 15:05:00,62.83,62.86,62.77,62.77,10474.0,60.4726,60.5015,60.4149,60.4149,10474.0
2019-12-13 15:10:00,62.77,62.85,62.73,62.8,16443.0,60.4149,60.4919,60.3764,60.4437,16443.0
2019-12-13 15:15:00,62.79,62.84,62.78,62.8,112056.0,60.4341,60.4822,60.4245,60.4437,112056.0
2019-12-13 15:20:00,62.8,62.82,62.73,62.73,12667.0,60.4437,60.463,60.3764,60.3764,12667.0
2019-12-13 15:25:00,62.75,62.77,62.72,62.72,16597.0,60.3956,60.4149,60.3667,60.3667,16597.0
2019-12-13 15:30:00,62.73,62.82,62.72,62.75,10727.0,60.3764,60.463,60.3667,60.3956,10727.0
2019-12-13 15:35:00,62.76,62.82,62.73,62.82,13569.0,60.4052,60.463,60.3764,60.463,13569.0
2019-12-13 15:40:00,62.83,62.9,62.81,62.82,26614.0,60.4726,60.54,60.4534,60.463,26614.0
2019-12-13 15:45:00,62.82,62.84,62.77,62.79,50748.0,60.463,60.4822,60.4149,60.4341,50748.0
2019-12-13 15:50:00,62.82,62.9,62.76,62.76,85087.0,60.463,60.54,60.4052,60.4052,85087.0
2019-12-13 15:55:00,62.77,62.91,62.73,62.78,106152.0,60.4149,60.5496,60.3764,60.4245,106152.0
2019-12-16 09:30:00,63.94,64.21,63.93,64.17,172270.0,61.541,61.8008,61.5313,61.7623,172270.0
2019-12-16 09:35:00,64.17,64.18,63.97,63.97,107734.0,61.7623,61.772,61.5698,61.5698,107734.0
2019-12-16 09:40:00,63.95,64.09,63.94,64.0,85931.0,61.5506,61.6853,61.541,61.5987,85931.0
2019-12-16 09:45:00,64.02,64.22,63.99,64.15,112135.0,61.618,61.8105,61.5891,61.7431,112135.0
2019-12-16 09:50:00,64.12,64.2,64.11,64.14,41242.0,61.7142,61.7912,61.7046,61.7335,41242.0
2019-12-16 09:55:00,64.13,64.14,64.02,64.04,58084.0,61.7238,61.7335,61.618,61.6372,58084.0
2019-12-16 10:00:00,64.07,64.22,64.05,64.21,41721.0,61.6661,61.8105,61.6468,61.8008,41721.0
2019-12-16 10:05:00,64.22,64.24,64.13,64.23,51625.0,61.8105,61.8297,61.7238,61.8201,51625.0
2019-12-16 10:10:00,64.22,64.3,64.2,64.27,44102.0,61.8105,61.8875,61.7912,61.8586,44102.0
2019-12-16 10:15:00,64.27,64.32,64.23,64.31,44468.0,61.8586,61.9067,61.8201,61.8971,44468.0
2019-12-16 10:20:00,64.33,64.38,64.29,64.36,42582.0,61.9163,61.9644,61.8778,61.9452,42582.0
2019-12-16 10:25:00,64.37,64.44,64.36,64.37,23549.0,61.9548,62.0222,61.9452,61.9548,23549.0
2019-12-16 10:30:00,64.39,64.39,64.34,64.36,22934.0,61.9741,61.9741,61.926,61.9452,22934.0
2019-12-16 10:35:00,64.34,64.38,64.3,64.37,21020.0,61.926,61.9644,61.8875,61.9548,21020.0
2019-12-16 10:40:00,64.38,64.43,64.38,64.43,24428.0,61.9644,62.0126,61.9644,62.0126,24428.0
2019-12-16 10:45:00,64.43,64.45,64.37,64.37,29320.0,62.0126,62.0318,61.9548,61.9548,29320.0
2019-12-16 10:50:00,64.37,64.41,64.37,64.39,15759.0,61.9548,61.9933,61.9548,61.9741,15759.0
2019-12-16 10:55:00,64.4,64.41,64.32,64.34,15741.0,61.9837,61.9933,61.9067,61.926,15741.0
2019-12-16 11:00:00,64.34,64.35,64.32,64.33,10952.0,61.926,61.9356,61.9067,61.9163,10952.0
2019-12-16 11:05:00,64.33,64.36,64.26,64.36,46974.0,61.9163,61.9452,61.849,61.9452,46974.0
2019-12-16 11:10:00,64.37,64.38,64.33,64.38,14841.0,61.9548,61.9644,61.9163,61.9644,14841.0
2019-12-16 11:15:00,64.36,64.36,64.28,64.32,10167.0,61.9452,61.9452,61.8682,61.9067,10167.0
2019-12-16 11:20:00,64.32,64.35,64.3,64.32,14717.0,61.9067,61.9356,61.8875,61.9067,14717.0
2019-12-16 11:25:00,64.32,64.39,64.29,64.38,19848.0,61.9067,61.9741,61.8778,61.9644,19848.0
2019-12-16 11:30:00,64.37,64.37,64.32,64.32,15127.0,61.9548,61.9548,61.9067,61.9067,15127.0
2019-12-16 11:35:00,64.31,64.35,64.3,64.35,16234.0,61.8971,61.9356,61.8875,61.9356,16234.0
2019-12-16 11:40:00,64.36,64.41,64.34,64.37,13123.0,61.9452,61.9933,61.926,61.9548,13123.0
2019-12-16 11:45:00,64.37,64.38,64.33,64.35,14133.0,61.9548,61.9644,61.9163,61.9356,14133.0
2019-12-16 11:50:00,64.34,64.35,64.33,64.34,4490.0,61.926,61.9356,61.9163,61.926,4490.0
2019-12-16 11:55:00,64.36,64.45,64.35,64.41,23859.0,61.9452,62.0318,61.9356,61.9933,23859.0
2019-12-16 12:00:00,64.42,64.5,64.42,64.49,14691.0,62.0029,62.0799,62.0029,62.0703,14691.0
2019-12-16 12:05:00,64.49,64.5,64.41,64.41,20315.0,62.0703,62.0799,61.9933,61.9933,20315.0
2019-12-16 12:10:00,64.41,64.44,64.4,64.44,6645.0,61.9933,62.0222,61.9837,62.0222,6645.0
2019-12-16 12:15:00,64.44,64.47,64.44,64.47,15998.0,62.0222,62.0511,62.0222,62.0511,15998.0
2019-12-16 12:20:00,64.46,64.49,64.46,64.47,7616.0,62.0414,62.0703,62.0414,62.0511,7616.0
2019-12-16 12:25:00,64.48,64.5,64.46,64.46,5880.0,62.0607,62.0799,62.0414,62.0414,5880.0
2019-12-16 12:30:00,64.46,64.47,64.43,64.45,10248.0,62.0414,62.0511,62.0126,62.0318,10248.0
2019-12-16 12:35:00,64.44,64.48,64.43,64.46,6437.0,62.0222,62.0607,62.0126,62.0414,6437.0
2019-12-16 12:40:00,64.44,64.46,64.43,64.43,12121.0,62.0222,62.0414,62.0126,62.0126,12121.0
2019-12-16 12:45:00,64.43,64.44,64.41,64.42,9627.0,62.0126,62.0222,61.9933,62.0029,9627.0
2019-12-16 12:50:00,64.42,64.44,64.4,64.43,13317.0,62.0029,62.0222,61.9837,62.0126,13317.0
2019-12-16 12:55:00,64.42,64.43,64.4,64.42,7122.0,62.0029,62.0126,61.9837,62.0029,7122.0
2019-12-16 13:00:00,64.41,64.43,64.38,64.42,4497.0,61.9933,62.0126,61.9644,62.0029,4497.0
2019-12-16 13:05:00,64.42,64.45,64.42,64.44,8482.0,62.0029,62.0318,62.0029,62.0222,8482.0
2019-12-16 13:10:00,64.44,64.44,64.4,64.41,13607.0,62.0222,62.0222,61.9837,61.9933,13607.0
2019-12-16 13:15:00,64.39,64.41,64.38,64.41,5277.0,61.9741,61.9933,61.9644,61.9933,5277.0
2019-12-16 13:20:00,64.4,64.4,64.37,64.39,6476.0,61.9837,61.9837,61.9548,61.9741,6476.0
2019-12-16 13:25:00,64.39,64.41,64.36,64.41,19943.0,61.9741,61.9933,61.9452,61.9933,19943.0
2019-12-16 13:30:00,64.4,64.41,64.37,64.37,4524.0,61.9837,61.9933,61.9548,61.9548,4524.0
2019-12-16 13:35:00,64.38,64.38,64.33,64.37,15044.0,61.9644,61.9644,61.9163,61.9548,15044.0
2019-12-16 13:40:00,64.36,64.39,64.33,64.38,19846.0,61.9452,61.9741,61.9163,61.9644,19846.0
2019-12-16 13:45:00,64.38,64.44,64.38,64.43,13609.0,61.9644,62.0222,61.9644,62.0126,13609.0
2019-12-16 13:50:00,64.43,64.44,64.4,64.41,11265.0,62.0126,62.0222,61.9837,61.9933,11265.0
2019-12-16 13:55:00,64.42,64.49,64.41,64.45,14695.0,62.0029,62.0703,61.9933,62.0318,14695.0
2019-12-16 14:00:00,64.46,64.49,64.42,64.42,9424.0,62.0414,62.0703,62.0029,62.0029,9424.0
2019-12-16 14:05:00,64.42,64.42,64.32,64.32,49360.0,62.0029,62.0029,61.9067,61.9067,49360.0
2019-12-16 14:10:00,64.32,64.35,64.31,64.32,11687.0,61.9067,61.9356,61.8971,61.9067,11687.0
2019-12-16 14:15:00,64.3,64.34,64.28,64.34,38310.0,61.8875,61.926,61.8682,61.926,38310.0
2019-12-16 14:20:00,64.34,64.35,64.29,64.29,14357.0,61.926,61.9356,61.8778,61.8778,14357.0
2019-12-16 14:25:00,64.3,64.32,64.23,64.26,24799.0,61.8875,61.9067,61.8201,61.849,24799.0
2019-12-16 14:30:00,64.27,64.27,64.21,64.21,23894.0,61.8586,61.8586,61.8008,61.8008,23894.0
2019-12-16 14:35:00,64.23,64.25,64.22,64.24,22011.0,61.8201,61.8393,61.8105,61.8297,22011.0
2019-12-16 14:40:00,64.24,64.29,64.23,64.27,8215.0,61.8297,61.8778,61.8201,61.8586,8215.0
2019-12-16 14:45:00,64.28,64.3,64.27,64.3,14600.0,61.8682,61.8875,61.8586,61.8875,14600.0
2019-12-16 14:50:00,64.28,64.29,64.22,64.23,16463.0,61.8682,61.8778,61.8105,61.8201,16463.0
2019-12-16 14:55:00,64.23,64.26,64.21,64.23,30755.0,61.8201,61.849,61.8008,61.8201,30755.0
2019-12-16 15:00:00,64.23,64.26,64.19,64.26,14344.0,61.8201,61.849,61.7816,61.849,14344.0
2019-12-16 15:05:00,64.25,64.26,64.22,64.23,7570.0,61.8393,61.849,61.8105,61.8201,7570.0
2019-12-16 15:10:00,64.22,64.33,64.22,64.27,16179.0,61.8105,61.9163,61.8105,61.8586,16179.0
2019-12-16 15:15:00,64.3,64.32,64.24,64.28,22778.0,61.8875,61.9067,61.8297,61.8682,22778.0
2019-12-16 15:20:00,64.27,64.35,64.25,64.33,16664.0,61.8586,61.9356,61.8393,61.9163,16664.0
2019-12-16 15:25:00,64.33,64.35,64.24,64.24,23381.0,61.9163,61.9356,61.8297,61.8297,23381.0
2019-12-16 15:30:00,64.24,64.34,64.18,64.34,30363.0,61.8297,61.926,61.772,61.926,30363.0
2019-12-16 15:35:00,64.32,64.35,64.26,64.31,59625.0,61.9067,61.9356,61.849,61.8971,59625.0
2019-12-16 15:40:00,64.3,64.3,64.18,64.2,48098.0,61.8875,61.8875,61.772,61.7912,48098.0
2019-12-16 15:45:00,64.19,64.21,64.12,64.21,91068.0,61.7816,61.8008,61.7142,61.8008,91068.0
2019-12-16 15:50:00,64.22,64.29,64.14,64.16,173150.0,61.8105,61.8778,61.7335,61.7527,173150.0
2019-12-16 15:55:00,64.15,64.2,64.11,64.12,133924.0,61.7431,61.7912,61.7046,61.7142,133924.0
2019-12-17 09:30:00,64.34,64.4,64.23,64.3,66644.0,61.926,61.9837,61.8201,61.8875,66644.0
2019-12-17 09:35:00,64.3,64.55,64.29,64.41,73647.0,61.8875,62.1281,61.8778,61.9933,73647.0
2019-12-17 09:40:00,64.41,64.42,64.24,64.28,57825.0,61.9933,62.0029,61.8297,61.8682,57825.0
2019-12-17 09:45:00,64.29,64.3,64.16,64.2,30416.0,61.8778,61.8875,61.7527,61.7912,30416.0
2019-12-17 09:50:00,64.21,64.26,64.16,64.26,18043.0,61.8008,61.849,61.7527,61.849,18043.0
2019-12-17 09:55:00,64.26,64.27,64.14,64.17,36480.0,61.849,61.8586,61.7335,61.7623,36480.0
2019-12-17 10:00:00,64.17,64.31,64.13,64.28,32881.0,61.7623,61.8971,61.7238,61.8682,32881.0
2019-12-17 10:05:00,64.29,64.32,64.25,64.26,8947.0,61.8778,61.9067,61.8393,61.849,8947.0
2019-12-17 10:10:00,64.28,64.36,64.28,64.36,15448.0,61.8682,61.9452,61.8682,61.9452,15448.0
2019-12-17 10:15:00,64.33,64.44,64.23,64.41,37716.0,61.9163,62.0222,61.8201,61.9933,37716.0
2019-12-17 10:20:00,64.42,64.42,64.33,64.42,15542.0,62.0029,62.0029,61.9163,62.0029,15542.0
2019-12-17 10:25:00,64.42,64.47,64.39,64.41,27259.0,62.0029,62.0511,61.9741,61.9933,27259.0
2019-12-17 10:30:00,64.42,64.43,64.36,64.38,25914.0,62.0029,62.0126,61.9452,61.9644,25914.0
2019-12-17 10:35:00,64.39,64.41,64.33,64.39,14562.0,61.9741,61.9933,61.9163,61.9741,14562.0
2019-12-17 10:40:00,64.39,64.42,64.33,64.34,11602.0,61.9741,62.0029,61.9163,61.926,11602.0
2019-12-17 10:45:00,64.37,64.43,64.32,64.39,5588.0,61.9548,62.0126,61.9067,61.9741,5588.0
2019-12-17 10:50:00,64.39,64.39,64.32,64.33,9536.0,61.9741,61.9741,61.9067,61.9163,9536.0
2019-12-17 10:55:00,64.31,64.32,64.23,64.23,43632.0,61.8971,61.9067,61.8201,61.8201,43632.0
2019-12-17 11:00:00,64.25,64.33,64.24,64.3,14024.0,61.8393,61.9163,61.8297,61.8875,14024.0
2019-12-17 11:05:00,64.31,64.31,64.23,64.25,12133.0,61.8971,61.8971,61.8201,61.8393,12133.0
2019-12-17 11:10:00,64.25,64.26,64.21,64.25,9557.0,61.8393,61.849,61.8008,61.8393,9557.0
2019-12-17 11:15:00,64.27,64.29,64.21,64.22,9790.0,61.8586,61.8778,61.8008,61.8105,9790.0
2019-12-17 11:20:00,64.22,64.28,64.22,64.23,20524.0,61.8105,61.8682,61.8105,61.8201,20524.0
2019-12-17 11:25:00,64.23,64.28,64.23,64.27,22516.0,61.8201,61.8682,61.8201,61.8586,22516.0
2019-12-17 11:30:00,64.28,64.28,64.18,64.19,17049.0,61.8682,61.8682,61.772,61.7816,17049.0
2019-12-17 11:35:00,64.22,64.33,64.21,64.31,16387.0,61.8105,61.9163,61.8008,61.8971,16387.0
2019-12-17 11:40:00,64.33,64.33,64.26,64.3,5298.0,61.9163,61.9163,61.849,61.8875,5298.0
2019-12-17 11:45:00,64.29,64.34,64.26,64.34,19954.0,61.8778,61.926,61.849,61.926,19954.0
2019-12-17 11:50:00,64.34,64.34,64.28,64.33,10482.0,61.926,61.926,61.8682,61.9163,10482.0
2019-12-17 11:55:00,64.33,64.37,64.3,64.35,5941.0,61.9163,61.9548,61.8875,61.9356,5941.0
2019-12-17 12:00:00,64.35,64.4,64.35,64.4,22037.0,61.9356,61.9837,61.9356,61.9837,22037.0
2019-12-17 12:05:00,64.4,64.41,64.35,64.36,7360.0,61.9837,61.9933,61.9356,61.9452,7360.0
2019-12-17 12:10:00,64.34,64.38,64.34,64.37,3776.0,61.926,61.9644,61.926,61.9548,3776.0
2019-12-17 12:15:00,64.35,64.4,64.34,64.4,7132.0,61.9356,61.9837,61.926,61.9837,7132.0
2019-12-17 12:20:00,64.38,64.38,64.35,64.35,5644.0,61.9644,61.9644,61.9356,61.9356,5644.0
2019-12-17 12:25:00,64.36,64.4,64.36,64.39,4309.0,61.9452,61.9837,61.9452,61.9741,4309.0
2019-12-17 12:30:00,64.38,64.39,64.34,64.35,3594.0,61.9644,61.9741,61.926,61.9356,3594.0
2019-12-17 12:35:00,64.36,64.38,64.36,64.38,2400.0,61.9452,61.9644,61.9452,61.9644,2400.0
2019-12-17 12:40:00,64.39,64.42,64.38,64.41,8371.0,61.9741,62.0029,61.9644,61.9933,8371.0
2019-12-17 12:45:00,64.42,64.43,64.38,64.38,7398.0,62.0029,62.0126,61.9644,61.9644,7398.0
2019-12-17 12:50:00,64.38,64.41,64.36,64.4,7995.0,61.9644,61.9933,61.9452,61.9837,7995.0
2019-12-17 12:55:00,64.41,64.44,64.41,64.42,8554.0,61.9933,62.0222,61.9933,62.0029,8554.0
2019-12-17 13:00:00,64.42,64.42,64.33,64.35,10825.0,62.0029,62.0029,61.9163,61.9356,10825.0
2019-12-17 13:05:00,64.35,64.36,64.32,64.32,4892.0,61.9356,61.9452,61.9067,61.9067,4892.0
2019-12-17 13:10:00,64.31,64.34,64.31,64.31,3433.0,61.8971,61.926,61.8971,61.8971,3433.0
2019-12-17 13:15:00,64.31,64.35,64.31,64.34,3799.0,61.8971,61.9356,61.8971,61.926,3799.0
2019-12-17 13:20:00,64.32,64.34,64.27,64.28,17366.0,61.9067,61.926,61.8586,61.8682,17366.0
2019-12-17 13:25:00,64.28,64.28,64.26,64.27,7252.0,61.8682,61.8682,61.849,61.8586,7252.0
2019-12-17 13:30:00,64.26,64.27,64.22,64.26,12091.0,61.849,61.8586,61.8105,61.849,12091.0
2019-12-17 13:35:00,64.25,64.28,64.23,64.27,10681.0,61.8393,61.8682,61.8201,61.8586,10681.0
2019-12-17 13:40:00,64.28,64.34,64.26,64.34,16193.0,61.8682,61.926,61.849,61.926,16193.0
2019-12-17 13:45:00,64.33,64.34,64.24,64.28,18648.0,61.9163,61.926,61.8297,61.8682,18648.0
2019-12-17 13:50:00,64.26,64.31,64.26,64.31,2594.0,61.849,61.8971,61.849,61.8971,2594.0
2019-12-17 13:55:00,64.3,64.33,64.29,64.33,4379.0,61.8875,61.9163,61.8778,61.9163,4379.0
2019-12-17 14:00:00,64.35,64.4,64.23,64.28,42079.0,61.9356,61.9837,61.8201,61.8682,42079.0
2019-12-17 14:05:00,64.27,64.29,64.22,64.29,12048.0,61.8586,61.8778,61.8105,61.8778,12048.0
2019-12-17 14:10:00,64.29,64.34,64.28,64.32,19929.0,61.8778,61.926,61.8682,61.9067,19929.0
2019-12-17 14:15:00,64.31,64.32,64.27,64.31,11014.0,61.8971,61.9067,61.8586,61.8971,11014.0
2019-12-17 14:20:00,64.3,64.3,64.25,64.25,6188.0,61.8875,61.8875,61.8393,61.8393,6188.0
2019-12-17 14:25:00,64.26,64.26,64.23,64.25,7048.0,61.849,61.849,61.8201,61.8393,7048.0
2019-12-17 14:30:00,64.25,64.29,64.25,64.29,8349.0,61.8393,61.8778,61.8393,61.8778,8349.0
2019-12-17 14:35:00,64.31,64.32,64.31,64.32,3100.0,61.8971,61.9067,61.8971,61.9067,3100.0
2019-12-17 14:40:00,64.34,64.36,64.32,64.36,11822.0,61.926,61.9452,61.9067,61.9452,11822.0
2019-12-17 14:45:00,64.36,64.38,64.33,64.35,12791.0,61.9452,61.9644,61.9163,61.9356,12791.0
2019-12-17 14:50:00,64.34,64.35,64.31,64.32,3008.0,61.926,61.9356,61.8971,61.9067,3008.0
2019-12-17 14:55:00,64.33,64.36,64.31,64.32,11254.0,61.9163,61.9452,61.8971,61.9067,11254.0
2019-12-17 15:00:00,64.31,64.31,64.26,64.27,23913.0,61.8971,61.8971,61.849,61.8586,23913.0
2019-12-17 15:05:00,64.26,64.29,64.25,64.26,10580.0,61.849,61.8778,61.8393,61.849,10580.0
2019-12-17 15:10:00,64.26,64.29,64.24,64.28,9034.0,61.849,61.8778,61.8297,61.8682,9034.0
2019-12-17 15:15:00,64.29,64.32,64.26,64.31,94814.0,61.8778,61.9067,61.849,61.8971,94814.0
2019-12-17 15:20:00,64.31,64.34,64.29,64.32,12191.0,61.8971,61.926,61.8778,61.9067,12191.0
2019-12-17 15:25:00,64.32,64.37,64.31,64.35,12946.0,61.9067,61.9548,61.8971,61.9356,12946.0
2019-12-17 15:30:00,64.33,64.36,64.28,64.29,17884.0,61.9163,61.9452,61.8682,61.8778,17884.0
2019-12-17 15:35:00,64.29,64.34,64.28,64.31,25958.0,61.8778,61.926,61.8682,61.8971,25958.0
2019-12-17 15:40:00,64.3,64.3,64.24,64.24,25467.0,61.8875,61.8875,61.8297,61.8297,25467.0
2019-12-17 15:45:00,64.24,64.28,64.2,64.21,38899.0,61.8297,61.8682,61.7912,61.8008,38899.0
2019-12-17 15:50:00,64.21,64.3,64.13,64.21,114652.0,61.8008,61.8875,61.7238,61.8008,114652.0
2019-12-17 15:55:00,64.2,64.25,64.11,64.11,80967.0,61.7912,61.8393,61.7046,61.7046,80967.0
2019-12-18 09:30:00,64.39,64.45,64.32,64.38,64310.0,61.9741,62.0318,61.9067,61.9644,64310.0
2019-12-18 09:35:00,64.4,64.48,64.39,64.48,61553.0,61.9837,62.0607,61.9741,62.0607,61553.0
2019-12-18 09:40:00,64.48,64.51,64.42,64.48,72937.0,62.0607,62.0896,62.0029,62.0607,72937.0
2019-12-18 09:45:00,64.5,64.5,64.23,64.25,39667.0,62.0799,62.0799,61.8201,61.8393,39667.0
2019-12-18 09:50:00,64.26,64.32,64.24,64.32,22129.0,61.849,61.9067,61.8297,61.9067,22129.0
2019-12-18 09:55:00,64.33,64.34,64.24,64.24,56689.0,61.9163,61.926,61.8297,61.8297,56689.0
2019-12-18 10:00:00,64.23,64.27,64.18,64.27,20207.0,61.8201,61.8586,61.772,61.8586,20207.0
2019-12-18 10:05:00,64.28,64.28,64.21,64.21,9890.0,61.8682,61.8682,61.8008,61.8008,9890.0
2019-12-18 10:10:00,64.2,64.26,64.12,64.25,50975.0,61.7912,61.849,61.7142,61.8393,50975.0
2019-12-18 10:15:00,64.25,64.31,64.25,64.29,10446.0,61.8393,61.8971,61.8393,61.8778,10446.0
2019-12-18 10:20:00,64.29,64.29,64.23,64.25,14762.0,61.8778,61.8778,61.8201,61.8393,14762.0
2019-12-18 10:25:00,64.25,64.26,64.16,64.17,22632.0,61.8393,61.849,61.7527,61.7623,22632.0
2019-12-18 10:30:00,64.19,64.26,64.17,64.24,29470.0,61.7816,61.849,61.7623,61.8297,29470.0
2019-12-18 10:35:00,64.25,64.33,64.24,64.31,17942.0,61.8393,61.9163,61.8297,61.8971,17942.0
2019-12-18 10:40:00,64.3,64.32,64.25,64.26,5221.0,61.8875,61.9067,61.8393,61.849,5221.0
2019-12-18 10:45:00,64.24,64.29,64.22,64.29,12566.0,61.8297,61.8778,61.8105,61.8778,12566.0
2019-12-18 10:50:00,64.29,64.36,64.27,64.36,29676.0,61.8778,61.9452,61.8586,61.9452,29676.0
2019-12-18 10:55:00,64.38,64.44,64.36,64.39,25532.0,61.9644,62.0222,61.9452,61.9741,25532.0
2019-12-18 11:00:00,64.39,64.42,64.37,64.42,19225.0,61.9741,62.0029,61.9548,62.0029,19225.0
2019-12-18 11:05:00,64.4,64.42,64.33,64.34,15147.0,61.9837,62.0029,61.9163,61.926,15147.0
2019-12-18 11:10:00,64.34,64.38,64.3,64.38,15560.0,61.926,61.9644,61.8875,61.9644,15560.0
2019-12-18 11:15:00,64.38,64.54,64.38,64.52,76021.0,61.9644,62.1184,61.9644,62.0992,76021.0
2019-12-18 11:20:00,64.51,64.54,64.47,64.5,87749.0,62.0896,62.1184,62.0511,62.0799,87749.0
2019-12-18 11:25:00,64.5,64.52,64.48,64.48,18450.0,62.0799,62.0992,62.0607,62.0607,18450.0
2019-12-18 11:30:00,64.48,64.5,64.39,64.39,10304.0,62.0607,62.0799,61.9741,61.9741,10304.0
2019-12-18 11:35:00,64.4,64.44,64.39,64.41,13735.0,61.9837,62.0222,61.9741,61.9933,13735.0
2019-12-18 11:40:00,64.41,64.43,64.37,64.37,12781.0,61.9933,62.0126,61.9548,61.9548,12781.0
2019-12-18 11:45:00,64.41,64.42,64.37,64.38,6800.0,61.9933,62.0029,61.9548,61.9644,6800.0
2019-12-18 11:50:00,64.36,64.36,64.29,64.31,20775.0,61.9452,61.9452,61.8778,61.8971,20775.0
2019-12-18 11:55:00,64.3,64.35,64.28,64.29,28999.0,61.8875,61.9356,61.8682,61.8778,28999.0
2019-12-18 12:00:00,64.29,64.35,64.29,64.34,16490.0,61.8778,61.9356,61.8778,61.926,16490.0
2019-12-18 12:05:00,64.35,64.35,64.33,64.35,3600.0,61.9356,61.9356,61.9163,61.9356,3600.0
2019-12-18 12:10:00,64.34,64.37,64.29,64.35,16697.0,61.926,61.9548,61.8778,61.9356,16697.0
2019-12-18 12:15:00,64.35,64.39,64.33,64.33,22632.0,61.9356,61.9741,61.9163,61.9163,22632.0
2019-12-18 12:20:00,64.32,64.33,64.27,64.28,17530.0,61.9067,61.9163,61.8586,61.8682,17530.0
2019-12-18 12:25:00,64.28,64.31,64.27,64.31,9320.0,61.8682,61.8971,61.8586,61.8971,9320.0
2019-12-18 12:30:00,64.3,64.31,64.27,64.3,6788.0,61.8875,61.8971,61.8586,61.8875,6788.0
2019-12-18 12:35:00,64.29,64.29,64.27,64.28,11308.0,61.8778,61.8778,61.8586,61.8682,11308.0
2019-12-18 12:40:00,64.28,64.29,64.27,64.28,3800.0,61.8682,61.8778,61.8586,61.8682,3800.0
2019-12-18 12:45:00,64.3,64.31,64.28,64.29,3175.0,61.8875,61.8971,61.8682,61.8778,3175.0
2019-12-18 12:50:00,64.31,64.32,64.3,64.3,8157.0,61.8971,61.9067,61.8875,61.8875,8157.0
2019-12-18 12:55:00,64.31,64.31,64.3,64.31,1477.0,61.8971,61.8971,61.8875,61.8971,1477.0
2019-12-18 13:00:00,64.31,64.38,64.3,64.36,11530.0,61.8971,61.9644,61.8875,61.9452,11530.0
2019-12-18 13:05:00,64.37,64.39,64.34,64.34,13815.0,61.9548,61.9741,61.926,61.926,13815.0
2019-12-18 13:10:00,64.34,64.37,64.33,64.37,4200.0,61.926,61.9548,61.9163,61.9548,4200.0
2019-12-18 13:15:00,64.37,64.38,64.36,64.37,4992.0,61.9548,61.9644,61.9452,61.9548,4992.0
2019-12-18 13:20:00,64.37,64.38,64.33,64.34,5344.0,61.9548,61.9644,61.9163,61.926,5344.0
2019-12-18 13:25:00,64.35,64.36,64.31,64.31,5627.0,61.9356,61.9452,61.8971,61.8971,5627.0
2019-12-18 13:30:00,64.31,64.33,64.29,64.32,8882.0,61.8971,61.9163,61.8778,61.9067,8882.0
2019-12-18 13:35:00,64.34,64.35,64.33,64.34,2628.0,61.926,61.9356,61.9163,61.926,2628.0
2019-12-18 13:40:00,64.34,64.37,64.33,64.37,15161.0,61.926,61.9548,61.9163,61.9548,15161.0
2019-12-18 13:45:00,64.37,64.4,64.36,64.38,7205.0,61.9548,61.9837,61.9452,61.9644,7205.0
2019-12-18 13:50:00,64.38,64.4,64.38,64.39,7948.0,61.9644,61.9837,61.9644,61.9741,7948.0
2019-12-18 13:55:00,64.39,64.42,64.37,64.41,17388.0,61.9741,62.0029,61.9548,61.9933,17388.0
2019-12-18 14:00:00,64.4,64.41,64.3,64.33,13193.0,61.9837,61.9933,61.8875,61.9163,13193.0
2019-12-18 14:05:00,64.34,64.42,64.33,64.4,11361.0,61.926,62.0029,61.9163,61.9837,11361.0
2019-12-18 14:10:00,64.41,64.42,64.38,64.38,8100.0,61.9933,62.0029,61.9644,61.9644,8100.0
2019-12-18 14:15:00,64.38,64.41,64.37,64.4,4809.0,61.9644,61.9933,61.9548,61.9837,4809.0
2019-12-18 14:20:00,64.38,64.38,64.36,64.37,3842.0,61.9644,61.9644,61.9452,61.9548,3842.0
2019-12-18 14:25:00,64.37,64.38,64.36,64.36,6034.0,61.9548,61.9644,61.9452,61.9452,6034.0
2019-12-18 14:30:00,64.37,64.43,64.36,64.43,8893.0,61.9548,62.0126,61.9452,62.0126,8893.0
2019-12-18 14:35:00,64.43,64.44,64.41,64.43,5800.0,62.0126,62.0222,61.9933,62.0126,5800.0
2019-12-18 14:40:00,64.42,64.44,64.41,64.41,9064.0,62.0029,62.0222,61.9933,61.9933,9064.0
2019-12-18 14:45:00,64.41,64.42,64.4,64.41,7084.0,61.9933,62.0029,61.9837,61.9933,7084.0
2019-12-18 14:50:00,64.42,64.45,64.42,64.43,12059.0,62.0029,62.0318,62.0029,62.0126,12059.0
2019-12-18 14:55:00,64.42,64.44,64.42,64.43,2869.0,62.0029,62.0222,62.0029,62.0126,2869.0
2019-12-18 15:00:00,64.43,64.43,64.37,64.4,3648.0,62.0126,62.0126,61.9548,61.9837,3648.0
2019-12-18 15:05:00,64.4,64.43,64.38,64.43,8272.0,61.9837,62.0126,61.9644,62.0126,8272.0
2019-12-18 15:10:00,64.44,64.44,64.33,64.34,21190.0,62.0222,62.0222,61.9163,61.926,21190.0
2019-12-18 15:15:00,64.34,64.39,64.32,64.39,13026.0,61.926,61.9741,61.9067,61.9741,13026.0
2019-12-18 15:20:00,64.39,64.4,64.36,64.4,17147.0,61.9741,61.9837,61.9452,61.9837,17147.0
2019-12-18 15:25:00,64.39,64.39,64.36,64.36,7251.0,61.9741,61.9741,61.9452,61.9452,7251.0
2019-12-18 15:30:00,64.37,64.37,64.23,64.23,52608.0,61.9548,61.9548,61.8201,61.8201,52608.0
2019-12-18 15:35:00,64.24,64.36,64.24,64.34,23129.0,61.8297,61.9452,61.8297,61.926,23129.0
2019-12-18 15:40:00,64.33,64.42,64.33,64.4,38407.0,61.9163,62.0029,61.9163,61.9837,38407.0
2019-12-18 15:45:00,64.39,64.39,64.28,64.36,16291.0,61.9741,61.9741,61.8682,61.9452,16291.0
2019-12-18 15:50:00,64.36,64.37,64.25,64.25,30544.0,61.9452,61.9548,61.8393,61.8393,30544.0
2019-12-18 15:55:00,64.24,64.28,64.15,64.17,82203.0,61.8297,61.8682,61.7431,61.7623,82203.0
2019-12-19 09:30:00,64.24,64.44,64.22,64.36,104320.0,61.8297,62.0222,61.8105,61.9452,104320.0
2019-12-19 09:35:00,64.38,64.4,64.31,64.35,13097.0,61.9644,61.9837,61.8971,61.9356,13097.0
2019-12-19 09:40:00,64.33,64.42,64.29,64.38,34324.0,61.9163,62.0029,61.8778,61.9644,34324.0
2019-12-19 09:45:00,64.39,64.39,64.33,64.39,23255.0,61.9741,61.9741,61.9163,61.9741,23255.0
2019-12-19 09:50:00,64.39,64.43,64.36,64.39,30447.0,61.9741,62.0126,61.9452,61.9741,30447.0
2019-12-19 09:55:00,64.38,64.41,64.35,64.35,13457.0,61.9644,61.9933,61.9356,61.9356,13457.0
2019-12-19 10:00:00,64.34,64.41,64.32,64.33,30422.0,61.926,61.9933,61.9067,61.9163,30422.0
2019-12-19 10:05:00,64.33,64.4,64.31,64.37,15495.0,61.9163,61.9837,61.8971,61.9548,15495.0
2019-12-19 10:10:00,64.38,64.4,64.35,64.35,36168.0,61.9644,61.9837,61.9356,61.9356,36168.0
2019-12-19 10:15:00,64.35,64.37,64.28,64.28,51562.0,61.9356,61.9548,61.8682,61.8682,51562.0
2019-12-19 10:20:00,64.28,64.33,64.27,64.3,43928.0,61.8682,61.9163,61.8586,61.8875,43928.0
2019-12-19 10:25:00,64.31,64.44,64.31,64.44,32487.0,61.8971,62.0222,61.8971,62.0222,32487.0
2019-12-19 10:30:00,64.45,64.46,64.38,64.38,23885.0,62.0318,62.0414,61.9644,61.9644,23885.0
2019-12-19 10:35:00,64.39,64.48,64.37,64.42,46008.0,61.9741,62.0607,61.9548,62.0029,46008.0
2019-12-19 10:40:00,64.42,64.5,64.4,64.47,13771.0,62.0029,62.0799,61.9837,62.0511,13771.0
2019-12-19 10:45:00,64.48,64.52,64.48,64.48,43181.0,62.0607,62.0992,62.0607,62.0607,43181.0
2019-12-19 10:50:00,64.47,64.52,64.47,64.5,38195.0,62.0511,62.0992,62.0511,62.0799,38195.0
2019-12-19 10:55:00,64.51,64.53,64.45,64.45,23086.0,62.0896,62.1088,62.0318,62.0318,23086.0
2019-12-19 11:00:00,64.48,64.51,64.44,64.5,35772.0,62.0607,62.0896,62.0222,62.0799,35772.0
2019-12-19 11:05:00,64.51,64.56,64.5,64.54,43607.0,62.0896,62.1377,62.0799,62.1184,43607.0
2019-12-19 11:10:00,64.53,64.56,64.49,64.53,28495.0,62.1088,62.1377,62.0703,62.1088,28495.0
2019-12-19 11:15:00,64.52,64.57,64.5,64.56,7203.0,62.0992,62.1473,62.0799,62.1377,7203.0
2019-12-19 11:20:00,64.57,64.75,64.57,64.72,202804.0,62.1473,62.3206,62.1473,62.2917,202804.0
2019-12-19 11:25:00,64.71,64.73,64.66,64.7,23701.0,62.2821,62.3013,62.2339,62.2724,23701.0
2019-12-19 11:30:00,64.69,64.8,64.67,64.75,17997.0,62.2628,62.3687,62.2436,62.3206,17997.0
2019-12-19 11:35:00,64.77,64.77,64.7,64.7,17937.0,62.3398,62.3398,62.2724,62.2724,17937.0
2019-12-19 11:40:00,64.7,64.71,64.63,64.64,28756.0,62.2724,62.2821,62.2051,62.2147,28756.0
2019-12-19 11:45:00,64.65,64.7,64.65,64.68,11932.0,62.2243,62.2724,62.2243,62.2532,11932.0
2019-12-19 11:50:00,64.68,64.73,64.68,64.7,12738.0,62.2532,62.3013,62.2532,62.2724,12738.0
2019-12-19 11:55:00,64.7,64.73,64.68,64.68,7542.0,62.2724,62.3013,62.2532,62.2532,7542.0
2019-12-19 12:00:00,64.69,64.77,64.67,64.74,29427.0,62.2628,62.3398,62.2436,62.3109,29427.0
2019-12-19 12:05:00,64.74,64.78,64.72,64.76,12608.0,62.3109,62.3494,62.2917,62.3302,12608.0
2019-12-19 12:10:00,64.77,64.78,64.73,64.78,6305.0,62.3398,62.3494,62.3013,62.3494,6305.0
2019-12-19 12:15:00,64.79,64.82,64.76,64.82,16019.0,62.3591,62.3879,62.3302,62.3879,16019.0
2019-12-19 12:20:00,64.83,64.85,64.78,64.78,16770.0,62.3976,62.4168,62.3494,62.3494,16770.0
2019-12-19 12:25:00,64.79,64.79,64.76,64.78,12319.0,62.3591,62.3591,62.3302,62.3494,12319.0
2019-12-19 12:30:00,64.77,64.78,64.73,64.75,21074.0,62.3398,62.3494,62.3013,62.3206,21074.0
2019-12-19 12:35:00,64.75,64.78,64.75,64.76,17013.0,62.3206,62.3494,62.3206,62.3302,17013.0
2019-12-19 12:40:00,64.76,64.76,64.7,64.7,10444.0,62.3302,62.3302,62.2724,62.2724,10444.0
2019-12-19 12:45:00,64.7,64.71,64.68,64.69,16034.0,62.2724,62.2821,62.2532,62.2628,16034.0
2019-12-19 12:50:00,64.7,64.71,64.68,64.69,16260.0,62.2724,62.2821,62.2532,62.2628,16260.0
2019-12-19 12:55:00,64.69,64.7,64.68,64.68,4811.0,62.2628,62.2724,62.2532,62.2532,4811.0
2019-12-19 13:00:00,64.71,64.71,64.66,64.67,3200.0,62.2821,62.2821,62.2339,62.2436,3200.0
2019-12-19 13:05:00,64.67,64.71,64.65,64.71,10072.0,62.2436,62.2821,62.2243,62.2821,10072.0
2019-12-19 13:10:00,64.7,64.73,64.68,64.72,15295.0,62.2724,62.3013,62.2532,62.2917,15295.0
2019-12-19 13:15:00,64.72,64.8,64.71,64.78,26642.0,62.2917,62.3687,62.2821,62.3494,26642.0
2019-12-19 13:20:00,64.78,64.78,64.73,64.73,10459.0,62.3494,62.3494,62.3013,62.3013,10459.0
2019-12-19 13:25:00,64.74,64.76,64.73,64.75,15874.0,62.3109,62.3302,62.3013,62.3206,15874.0
2019-12-19 13:30:00,64.75,64.79,64.72,64.79,15077.0,62.3206,62.3591,62.2917,62.3591,15077.0
2019-12-19 13:35:00,64.8,64.83,64.78,64.83,13195.0,62.3687,62.3976,62.3494,62.3976,13195.0
2019-12-19 13:40:00,64.83,64.87,64.82,64.83,16477.0,62.3976,62.4361,62.3879,62.3976,16477.0
2019-12-19 13:45:00,64.84,64.85,64.83,64.85,8471.0,62.4072,62.4168,62.3976,62.4168,8471.0
2019-12-19 13:50:00,64.85,64.86,64.8,64.8,20176.0,62.4168,62.4264,62.3687,62.3687,20176.0
2019-12-19 13:55:00,64.82,64.87,64.8,64.86,10822.0,62.3879,62.4361,62.3687,62.4264,10822.0
2019-12-19 14:00:00,64.86,64.86,64.83,64.85,12591.0,62.4264,62.4264,62.3976,62.4168,12591.0
2019-12-19 14:05:00,64.86,64.89,64.86,64.87,18813.0,62.4264,62.4553,62.4264,62.4361,18813.0
2019-12-19 14:10:00,64.87,64.94,64.86,64.9,28849.0,62.4361,62.5034,62.4264,62.4649,28849.0
2019-12-19 14:15:00,64.91,64.91,64.88,64.89,13042.0,62.4746,62.4746,62.4457,62.4553,13042.0
2019-12-19 14:20:00,64.9,64.94,64.89,64.92,9726.0,62.4649,62.5034,62.4553,62.4842,9726.0
2019-12-19 14:25:00,64.92,64.95,64.91,64.93,6095.0,62.4842,62.5131,62.4746,62.4938,6095.0
2019-12-19 14:30:00,64.92,64.96,64.91,64.94,20287.0,62.4842,62.5227,62.4746,62.5034,20287.0
2019-12-19 14:35:00,64.95,64.95,64.92,64.94,9300.0,62.5131,62.5131,62.4842,62.5034,9300.0
2019-12-19 14:40:00,64.94,64.95,64.91,64.94,8966.0,62.5034,62.5131,62.4746,62.5034,8966.0
2019-12-19 14:45:00,64.94,64.96,64.94,64.95,9510.0,62.5034,62.5227,62.5034,62.5131,9510.0
2019-12-19 14:50:00,64.95,64.96,64.87,64.88,17320.0,62.5131,62.5227,62.4361,62.4457,17320.0
2019-12-19 14:55:00,64.88,64.92,64.88,64.9,6980.0,62.4457,62.4842,62.4457,62.4649,6980.0
2019-12-19 15:00:00,64.91,64.92,64.87,64.9,11559.0,62.4746,62.4842,62.4361,62.4649,11559.0
2019-12-19 15:05:00,64.91,64.93,64.82,64.83,23507.0,62.4746,62.4938,62.3879,62.3976,23507.0
2019-12-19 15:10:00,64.82,64.83,64.79,64.81,33253.0,62.3879,62.3976,62.3591,62.3783,33253.0
2019-12-19 15:15:00,64.79,64.82,64.77,64.82,8270.0,62.3591,62.3879,62.3398,62.3879,8270.0
2019-12-19 15:20:00,64.81,64.85,64.79,64.79,13538.0,62.3783,62.4168,62.3591,62.3591,13538.0
2019-12-19 15:25:00,64.78,64.78,64.74,64.75,13785.0,62.3494,62.3494,62.3109,62.3206,13785.0
2019-12-19 15:30:00,64.76,64.78,64.73,64.77,37655.0,62.3302,62.3494,62.3013,62.3398,37655.0
2019-12-19 15:35:00,64.77,64.77,64.69,64.7,23788.0,62.3398,62.3398,62.2628,62.2724,23788.0
2019-12-19 15:40:00,64.71,64.79,64.71,64.78,17402.0,62.2821,62.3591,62.2821,62.3494,17402.0
2019-12-19 15:45:00,64.78,64.78,64.7,64.7,22168.0,62.3494,62.3494,62.2724,62.2724,22168.0
2019-12-19 15:50:00,64.7,64.8,64.64,64.8,66079.0,62.2724,62.3687,62.2147,62.3687,66079.0
2019-12-19 15:55:00,64.8,64.95,64.79,64.92,99479.0,62.3687,62.5131,62.3591,62.4842,99479.0
2019-12-20 09:30:00,65.59,65.85,65.59,65.74,331682.0,63.1291,63.3793,63.1291,63.2734,331682.0
2019-12-20 09:35:00,65.74,65.82,65.7,65.72,118394.0,63.2734,63.3504,63.2349,63.2542,118394.0
2019-12-20 09:40:00,65.73,65.75,65.64,65.64,52421.0,63.2638,63.283,63.1772,63.1772,52421.0
2019-12-20 09:45:00,65.67,65.71,65.55,65.71,77434.0,63.206,63.2445,63.0906,63.2445,77434.0
2019-12-20 09:50:00,65.7,65.71,65.63,65.67,99132.0,63.2349,63.2445,63.1675,63.206,99132.0
2019-12-20 09:55:00,65.65,65.7,65.65,65.66,36742.0,63.1868,63.2349,63.1868,63.1964,36742.0
2019-12-20 10:00:00,65.67,65.79,65.66,65.75,43139.0,63.206,63.3215,63.1964,63.283,43139.0
2019-12-20 10:05:00,65.75,65.79,65.67,65.7,45954.0,63.283,63.3215,63.206,63.2349,45954.0
2019-12-20 10:10:00,65.7,65.74,65.62,65.64,44092.0,63.2349,63.2734,63.1579,63.1772,44092.0
2019-12-20 10:15:00,65.66,65.71,65.64,65.69,17095.0,63.1964,63.2445,63.1772,63.2253,17095.0
2019-12-20 10:20:00,65.68,65.75,65.65,65.73,10194.0,63.2157,63.283,63.1868,63.2638,10194.0
2019-12-20 10:25:00,65.73,65.79,65.69,65.79,35896.0,63.2638,63.3215,63.2253,63.3215,35896.0
2019-12-20 10:30:00,65.8,65.86,65.8,65.84,27578.0,63.3312,63.3889,63.3312,63.3697,27578.0
2019-12-20 10:35:00,65.84,65.85,65.76,65.8,18526.0,63.3697,63.3793,63.2927,63.3312,18526.0
2019-12-20 10:40:00,65.8,65.85,65.8,65.84,16014.0,63.3312,63.3793,63.3312,63.3697,16014.0
2019-12-20 10:45:00,65.85,65.88,65.84,65.87,12398.0,63.3793,63.4082,63.3697,63.3985,12398.0
2019-12-20 10:50:00,65.86,65.87,65.83,65.86,22479.0,63.3889,63.3985,63.36,63.3889,22479.0
2019-12-20 10:55:00,65.85,65.86,65.83,65.86,7055.0,63.3793,63.3889,63.36,63.3889,7055.0
2019-12-20 11:00:00,65.86,65.96,65.85,65.96,35302.0,63.3889,63.4852,63.3793,63.4852,35302.0
2019-12-20 11:05:00,65.96,66.02,65.93,65.99,38387.0,63.4852,63.5429,63.4563,63.514,38387.0
2019-12-20 11:10:00,65.99,66.04,65.98,66.03,10049.0,63.514,63.5622,63.5044,63.5525,10049.0
2019-12-20 11:15:00,66.03,66.03,65.99,66.03,39665.0,63.5525,63.5525,63.514,63.5525,39665.0
2019-12-20 11:20:00,66.03,66.05,65.99,66.0,19878.0,63.5525,63.5718,63.514,63.5237,19878.0
2019-12-20 11:25:00,65.99,66.0,65.96,65.98,20588.0,63.514,63.5237,63.4852,63.5044,20588.0
2019-12-20 11:30:00,66.01,66.14,66.0,66.12,97541.0,63.5333,63.6584,63.5237,63.6392,97541.0
2019-12-20 11:35:00,66.12,66.12,66.05,66.07,17145.0,63.6392,63.6392,63.5718,63.591,17145.0
2019-12-20 11:40:00,66.06,66.07,66.03,66.07,13582.0,63.5814,63.591,63.5525,63.591,13582.0
2019-12-20 11:45:00,66.06,66.06,66.04,66.06,7382.0,63.5814,63.5814,63.5622,63.5814,7382.0
2019-12-20 11:50:00,66.06,66.09,66.05,66.07,14824.0,63.5814,63.6103,63.5718,63.591,14824.0
2019-12-20 11:55:00,66.07,66.07,65.99,66.01,24050.0,63.591,63.591,63.514,63.5333,24050.0
2019-12-20 12:00:00,66.0,66.01,65.95,65.98,17563.0,63.5237,63.5333,63.4755,63.5044,17563.0
2019-12-20 12:05:00,65.98,65.98,65.92,65.95,61485.0,63.5044,63.5044,63.4467,63.4755,61485.0
2019-12-20 12:10:00,65.94,65.97,65.92,65.96,85043.0,63.4659,63.4948,63.4467,63.4852,85043.0
2019-12-20 12:15:00,65.96,66.0,65.94,65.94,21957.0,63.4852,63.5237,63.4659,63.4659,21957.0
2019-12-20 12:20:00,65.95,65.97,65.94,65.95,13344.0,63.4755,63.4948,63.4659,63.4755,13344.0
2019-12-20 12:25:00,65.95,66.0,65.94,66.0,11488.0,63.4755,63.5237,63.4659,63.5237,11488.0
2019-12-20 12:30:00,66.01,66.01,65.98,65.98,8669.0,63.5333,63.5333,63.5044,63.5044,8669.0
2019-12-20 12:35:00,65.98,65.99,65.97,65.99,3868.0,63.5044,63.514,63.4948,63.514,3868.0
2019-12-20 12:40:00,65.98,66.06,65.96,66.04,17223.0,63.5044,63.5814,63.4852,63.5622,17223.0
2019-12-20 12:45:00,66.03,66.05,66.01,66.01,3000.0,63.5525,63.5718,63.5333,63.5333,3000.0
2019-12-20 12:50:00,66.0,66.02,65.99,66.01,8984.0,63.5237,63.5429,63.514,63.5333,8984.0
2019-12-20 12:55:00,66.01,66.01,65.98,66.0,5691.0,63.5333,63.5333,63.5044,63.5237,5691.0
2019-12-20 13:00:00,66.0,66.01,65.99,66.0,4550.0,63.5237,63.5333,63.514,63.5237,4550.0
2019-12-20 13:05:00,66.0,66.04,66.0,66.03,9846.0,63.5237,63.5622,63.5237,63.5525,9846.0
2019-12-20 13:10:00,66.03,66.05,66.02,66.04,8841.0,63.5525,63.5718,63.5429,63.5622,8841.0
2019-12-20 13:15:00,66.03,66.04,66.01,66.04,8835.0,63.5525,63.5622,63.5333,63.5622,8835.0
2019-12-20 13:20:00,66.04,66.07,66.04,66.05,9859.0,63.5622,63.591,63.5622,63.5718,9859.0
2019-12-20 13:25:00,66.05,66.05,66.0,66.0,3565.0,63.5718,63.5718,63.5237,63.5237,3565.0
2019-12-20 13:30:00,66.01,66.02,65.98,66.01,10310.0,63.5333,63.5429,63.5044,63.5333,10310.0
2019-12-20 13:35:00,66.01,66.01,65.99,66.0,5900.0,63.5333,63.5333,63.514,63.5237,5900.0
2019-12-20 13:40:00,66.0,66.0,65.97,65.97,5523.0,63.5237,63.5237,63.4948,63.4948,5523.0
2019-12-20 13:45:00,65.96,65.99,65.95,65.99,9247.0,63.4852,63.514,63.4755,63.514,9247.0
2019-12-20 13:50:00,65.99,66.0,65.96,65.96,3319.0,63.514,63.5237,63.4852,63.4852,3319.0
2019-12-20 13:55:00,65.96,65.98,65.95,65.96,5181.0,63.4852,63.5044,63.4755,63.4852,5181.0
2019-12-20 14:00:00,65.96,65.97,65.89,65.91,44417.0,63.4852,63.4948,63.4178,63.437,44417.0
2019-12-20 14:05:00,65.91,65.93,65.9,65.92,3633.0,63.437,63.4563,63.4274,63.4467,3633.0
2019-12-20 14:10:00,65.92,65.93,65.91,65.93,5850.0,63.4467,63.4563,63.437,63.4563,5850.0
2019-12-20 14:15:00,65.94,65.95,65.9,65.93,10545.0,63.4659,63.4755,63.4274,63.4563,10545.0
2019-12-20 14:20:00,65.92,65.92,65.91,65.92,8439.0,63.4467,63.4467,63.437,63.4467,8439.0
2019-12-20 14:25:00,65.91,65.94,65.91,65.94,7461.0,63.437,63.4659,63.437,63.4659,7461.0
2019-12-20 14:30:00,65.94,65.95,65.91,65.95,8117.0,63.4659,63.4755,63.437,63.4755,8117.0
2019-12-20 14:35:00,65.94,65.95,65.92,65.94,11077.0,63.4659,63.4755,63.4467,63.4659,11077.0
2019-12-20 14:40:00,65.93,66.02,65.91,66.01,40211.0,63.4563,63.5429,63.437,63.5333,40211.0
2019-12-20 14:45:00,66.01,66.07,66.01,66.06,16958.0,63.5333,63.591,63.5333,63.5814,16958.0
2019-12-20 14:50:00,66.05,66.17,66.05,66.13,29172.0,63.5718,63.6873,63.5718,63.6488,29172.0
2019-12-20 14:55:00,66.13,66.13,66.09,66.12,45891.0,63.6488,63.6488,63.6103,63.6392,45891.0
2019-12-20 15:00:00,66.11,66.11,66.04,66.05,23695.0,63.6295,63.6295,63.5622,63.5718,23695.0
2019-12-20 15:05:00,66.05,66.08,66.02,66.03,30930.0,63.5718,63.6007,63.5429,63.5525,30930.0
2019-12-20 15:10:00,66.01,66.04,65.98,66.0,26351.0,63.5333,63.5622,63.5044,63.5237,26351.0
2019-12-20 15:15:00,65.99,66.05,65.99,66.03,21046.0,63.514,63.5718,63.514,63.5525,21046.0
2019-12-20 15:20:00,66.04,66.05,65.99,66.0,11701.0,63.5622,63.5718,63.514,63.5237,11701.0
2019-12-20 15:25:00,65.99,66.03,65.98,65.98,9148.0,63.514,63.5525,63.5044,63.5044,9148.0
2019-12-20 15:30:00,66.0,66.02,65.94,65.99,39687.0,63.5237,63.5429,63.4659,63.514,39687.0
2019-12-20 15:35:00,65.98,66.04,65.96,65.96,15179.0,63.5044,63.5622,63.4852,63.4852,15179.0
2019-12-20 15:40:00,65.96,65.96,65.9,65.91,20558.0,63.4852,63.4852,63.4274,63.437,20558.0
2019-12-20 15:45:00,65.91,65.93,65.84,65.9,44091.0,63.437,63.4563,63.3697,63.4274,44091.0
2019-12-20 15:50:00,65.91,65.97,65.87,65.96,71775.0,63.437,63.4948,63.3985,63.4852,71775.0
2019-12-20 15:55:00,65.97,66.04,65.81,65.87,118624.0,63.4948,63.5622,63.3408,63.3985,118624.0
2019-12-23 09:30:00,65.99,66.03,65.85,65.93,132610.0,63.7671,63.8057,63.6318,63.7091,132610.0
2019-12-23 09:35:00,65.91,65.91,65.78,65.8,53448.0,63.6898,63.6898,63.5642,63.5835,53448.0
2019-12-23 09:40:00,65.8,65.86,65.76,65.78,35331.0,63.5835,63.6415,63.5448,63.5642,35331.0
2019-12-23 09:45:00,65.78,65.87,65.77,65.84,20900.0,63.5642,63.6511,63.5545,63.6221,20900.0
2019-12-23 09:50:00,65.82,65.89,65.82,65.85,21319.0,63.6028,63.6705,63.6028,63.6318,21319.0
2019-12-23 09:55:00,65.84,65.86,65.82,65.83,17973.0,63.6221,63.6415,63.6028,63.6125,17973.0
2019-12-23 10:00:00,65.84,65.91,65.84,65.86,78589.0,63.6221,63.6898,63.6221,63.6415,78589.0
2019-12-23 10:05:00,65.86,65.86,65.8,65.8,14952.0,63.6415,63.6415,63.5835,63.5835,14952.0
2019-12-23 10:10:00,65.81,65.9,65.81,65.86,21081.0,63.5932,63.6801,63.5932,63.6415,21081.0
2019-12-23 10:15:00,65.85,65.94,65.83,65.94,38522.0,63.6318,63.7188,63.6125,63.7188,38522.0
2019-12-23 10:20:00,65.94,65.94,65.89,65.9,15610.0,63.7188,63.7188,63.6705,63.6801,15610.0
2019-12-23 10:25:00,65.89,65.89,65.85,65.87,4199.0,63.6705,63.6705,63.6318,63.6511,4199.0
2019-12-23 10:30:00,65.86,65.87,65.83,65.85,3876.0,63.6415,63.6511,63.6125,63.6318,3876.0
2019-12-23 10:35:00,65.87,65.9,65.86,65.89,11011.0,63.6511,63.6801,63.6415,63.6705,11011.0
2019-12-23 10:40:00,65.89,65.95,65.89,65.95,9846.0,63.6705,63.7284,63.6705,63.7284,9846.0
2019-12-23 10:45:00,65.95,65.95,65.87,65.9,9212.0,63.7284,63.7284,63.6511,63.6801,9212.0
2019-12-23 10:50:00,65.91,65.93,65.9,65.92,9498.0,63.6898,63.7091,63.6801,63.6995,9498.0
2019-12-23 10:55:00,65.92,66.0,65.91,65.99,30903.0,63.6995,63.7768,63.6898,63.7671,30903.0
2019-12-23 11:00:00,65.99,66.02,65.97,66.0,36160.0,63.7671,63.7961,63.7478,63.7768,36160.0
2019-12-23 11:05:00,66.0,66.0,65.95,65.95,14920.0,63.7768,63.7768,63.7284,63.7284,14920.0
2019-12-23 11:10:00,65.94,65.94,65.9,65.9,19626.0,63.7188,63.7188,63.6801,63.6801,19626.0
2019-12-23 11:15:00,65.91,65.93,65.91,65.93,8704.0,63.6898,63.7091,63.6898,63.7091,8704.0
2019-12-23 11:20:00,65.95,65.97,65.94,65.96,9625.0,63.7284,63.7478,63.7188,63.7381,9625.0
2019-12-23 11:25:00,65.96,66.01,65.95,65.98,16397.0,63.7381,63.7864,63.7284,63.7574,16397.0
2019-12-23 11:30:00,66.0,66.03,65.97,65.97,15736.0,63.7768,63.8057,63.7478,63.7478,15736.0
2019-12-23 11:35:00,65.97,65.98,65.96,65.97,7114.0,63.7478,63.7574,63.7381,63.7478,7114.0
2019-12-23 11:40:00,65.97,65.97,65.94,65.94,5381.0,63.7478,63.7478,63.7188,63.7188,5381.0
2019-12-23 11:45:00,65.95,65.95,65.93,65.94,23537.0,63.7284,63.7284,63.7091,63.7188,23537.0
2019-12-23 11:50:00,65.94,65.97,65.91,65.97,24389.0,63.7188,63.7478,63.6898,63.7478,24389.0
2019-12-23 11:55:00,65.96,65.96,65.93,65.94,2600.0,63.7381,63.7381,63.7091,63.7188,2600.0
2019-12-23 12:00:00,65.95,65.95,65.93,65.94,2700.0,63.7284,63.7284,63.7091,63.7188,2700.0
2019-12-23 12:05:00,65.93,65.94,65.92,65.93,4150.0,63.7091,63.7188,63.6995,63.7091,4150.0
2019-12-23 12:10:00,65.93,65.94,65.91,65.91,11678.0,63.7091,63.7188,63.6898,63.6898,11678.0
2019-12-23 12:15:00,65.92,65.92,65.9,65.92,13742.0,63.6995,63.6995,63.6801,63.6995,13742.0
2019-12-23 12:20:00,65.91,65.91,65.87,65.87,20774.0,63.6898,63.6898,63.6511,63.6511,20774.0
2019-12-23 12:25:00,65.86,65.87,65.81,65.84,66183.0,63.6415,63.6511,63.5932,63.6221,66183.0
2019-12-23 12:30:00,65.83,65.87,65.83,65.86,12764.0,63.6125,63.6511,63.6125,63.6415,12764.0
2019-12-23 12:35:00,65.86,65.88,65.86,65.87,12789.0,63.6415,63.6608,63.6415,63.6511,12789.0
2019-12-23 12:40:00,65.87,65.92,65.85,65.87,46070.0,63.6511,63.6995,63.6318,63.6511,46070.0
2019-12-23 12:45:00,65.88,65.89,65.86,65.88,8938.0,63.6608,63.6705,63.6415,63.6608,8938.0
2019-12-23 12:50:00,65.87,65.87,65.85,65.86,4581.0,63.6511,63.6511,63.6318,63.6415,4581.0
2019-12-23 12:55:00,65.86,65.88,65.86,65.87,3648.0,63.6415,63.6608,63.6415,63.6511,3648.0
2019-12-23 13:00:00,65.87,65.91,65.86,65.91,9218.0,63.6511,63.6898,63.6415,63.6898,9218.0
2019-12-23 13:05:00,65.9,65.91,65.89,65.91,6000.0,63.6801,63.6898,63.6705,63.6898,6000.0
2019-12-23 13:10:00,65.9,65.94,65.9,65.94,9100.0,63.6801,63.7188,63.6801,63.7188,9100.0
2019-12-23 13:15:00,65.93,65.95,65.92,65.95,8829.0,63.7091,63.7284,63.6995,63.7284,8829.0
2019-12-23 13:20:00,65.95,65.95,65.94,65.95,5038.0,63.7284,63.7284,63.7188,63.7284,5038.0
2019-12-23 13:25:00,65.95,65.96,65.94,65.95,5806.0,63.7284,63.7381,63.7188,63.7284,5806.0
2019-12-23 13:30:00,65.95,65.96,65.92,65.93,3566.0,63.7284,63.7381,63.6995,63.7091,3566.0
2019-12-23 13:35:00,65.91,65.92,65.88,65.89,4314.0,63.6898,63.6995,63.6608,63.6705,4314.0
2019-12-23 13:40:00,65.89,65.9,65.84,65.84,16014.0,63.6705,63.6801,63.6221,63.6221,16014.0
2019-12-23 13:45:00,65.84,65.87,65.84,65.85,4744.0,63.6221,63.6511,63.6221,63.6318,4744.0
2019-12-23 13:50:00,65.85,65.88,65.84,65.87,15459.0,63.6318,63.6608,63.6221,63.6511,15459.0
2019-12-23 13:55:00,65.87,65.89,65.87,65.88,5300.0,63.6511,63.6705,63.6511,63.6608,5300.0
2019-12-23 14:00:00,65.89,65.94,65.88,65.94,28035.0,63.6705,63.7188,63.6608,63.7188,28035.0
2019-12-23 14:05:00,65.93,65.93,65.91,65.92,12513.0,63.7091,63.7091,63.6898,63.6995,12513.0
2019-12-23 14:10:00,65.92,65.95,65.92,65.94,4003.0,63.6995,63.7284,63.6995,63.7188,4003.0
2019-12-23 14:15:00,65.94,65.94,65.91,65.91,11743.0,63.7188,63.7188,63.6898,63.6898,11743.0
2019-12-23 14:20:00,65.92,65.92,65.9,65.9,3071.0,63.6995,63.6995,63.6801,63.6801,3071.0
2019-12-23 14:25:00,65.89,65.92,65.88,65.91,22183.0,63.6705,63.6995,63.6608,63.6898,22183.0
2019-12-23 14:30:00,65.92,65.94,65.91,65.92,8517.0,63.6995,63.7188,63.6898,63.6995,8517.0
2019-12-23 14:35:00,65.91,65.91,65.85,65.89,18667.0,63.6898,63.6898,63.6318,63.6705,18667.0
2019-12-23 14:40:00,65.9,65.9,65.86,65.87,6394.0,63.6801,63.6801,63.6415,63.6511,6394.0
2019-12-23 14:45:00,65.88,65.89,65.87,65.88,9930.0,63.6608,63.6705,63.6511,63.6608,9930.0
2019-12-23 14:50:00,65.88,65.89,65.86,65.89,12582.0,63.6608,63.6705,63.6415,63.6705,12582.0
2019-12-23 14:55:00,65.9,65.91,65.89,65.9,8167.0,63.6801,63.6898,63.6705,63.6801,8167.0
2019-12-23 15:00:00,65.91,65.91,65.87,65.88,12670.0,63.6898,63.6898,63.6511,63.6608,12670.0
2019-12-23 15:05:00,65.87,65.92,65.87,65.87,9552.0,63.6511,63.6995,63.6511,63.6511,9552.0
2019-12-23 15:10:00,65.88,65.9,65.87,65.88,9435.0,63.6608,63.6801,63.6511,63.6608,9435.0
2019-12-23 15:15:00,65.87,65.88,65.82,65.82,20955.0,63.6511,63.6608,63.6028,63.6028,20955.0
2019-12-23 15:20:00,65.83,65.84,65.8,65.82,31716.0,63.6125,63.6221,63.5835,63.6028,31716.0
2019-12-23 15:25:00,65.84,65.9,65.84,65.87,17859.0,63.6221,63.6801,63.6221,63.6511,17859.0
2019-12-23 15:30:00,65.88,65.9,65.85,65.88,9334.0,63.6608,63.6801,63.6318,63.6608,9334.0
2019-12-23 15:35:00,65.88,65.89,65.81,65.82,11503.0,63.6608,63.6705,63.5932,63.6028,11503.0
2019-12-23 15:40:00,65.81,65.82,65.77,65.79,16859.0,63.5932,63.6028,63.5545,63.5738,16859.0
2019-12-23 15:45:00,65.8,65.81,65.74,65.76,39310.0,63.5835,63.5932,63.5255,63.5448,39310.0
2019-12-23 15:50:00,65.76,65.83,65.72,65.8,52531.0,63.5448,63.6125,63.5062,63.5835,52531.0
2019-12-23 15:55:00,65.8,65.81,65.68,65.79,77741.0,63.5835,63.5932,63.4675,63.5738,77741.0
2019-12-24 09:30:00,65.91,65.93,65.71,65.72,82080.0,63.6898,63.7091,63.4965,63.5062,82080.0
2019-12-24 09:35:00,65.71,65.76,65.66,65.75,65121.0,63.4965,63.5448,63.4482,63.5352,65121.0
2019-12-24 09:40:00,65.73,65.73,65.62,65.63,31285.0,63.5159,63.5159,63.4096,63.4192,31285.0
2019-12-24 09:45:00,65.64,65.68,65.58,65.59,40860.0,63.4289,63.4675,63.3709,63.3806,40860.0
2019-12-24 09:50:00,65.58,65.61,65.55,65.57,23193.0,63.3709,63.3999,63.3419,63.3612,23193.0
2019-12-24 09:55:00,65.57,65.64,65.57,65.63,42125.0,63.3612,63.4289,63.3612,63.4192,42125.0
2019-12-24 10:00:00,65.63,65.72,65.63,65.72,71355.0,63.4192,63.5062,63.4192,63.5062,71355.0
2019-12-24 10:05:00,65.71,65.73,65.67,65.68,14771.0,63.4965,63.5159,63.4579,63.4675,14771.0
2019-12-24 10:10:00,65.69,65.71,65.64,65.66,14861.0,63.4772,63.4965,63.4289,63.4482,14861.0
2019-12-24 10:15:00,65.68,65.7,65.65,65.68,5329.0,63.4675,63.4869,63.4385,63.4675,5329.0
2019-12-24 10:20:00,65.69,65.71,65.63,65.7,12665.0,63.4772,63.4965,63.4192,63.4869,12665.0
2019-12-24 10:25:00,65.69,65.75,65.65,65.75,17671.0,63.4772,63.5352,63.4385,63.5352,17671.0
2019-12-24 10:30:00,65.75,65.77,65.71,65.72,19291.0,63.5352,63.5545,63.4965,63.5062,19291.0
2019-12-24 10:35:00,65.72,65.78,65.7,65.75,12590.0,63.5062,63.5642,63.4869,63.5352,12590.0
2019-12-24 10:40:00,65.74,65.79,65.74,65.76,21700.0,63.5255,63.5738,63.5255,63.5448,21700.0
2019-12-24 10:45:00,65.76,65.77,65.72,65.72,19798.0,63.5448,63.5545,63.5062,63.5062,19798.0
2019-12-24 10:50:00,65.73,65.73,65.67,65.73,24484.0,63.5159,63.5159,63.4579,63.5159,24484.0
2019-12-24 10:55:00,65.73,65.76,65.69,65.71,12156.0,63.5159,63.5448,63.4772,63.4965,12156.0
2019-12-24 11:00:00,65.7,65.75,65.7,65.74,8647.0,63.4869,63.5352,63.4869,63.5255,8647.0
2019-12-24 11:05:00,65.73,65.74,65.71,65.73,10154.0,63.5159,63.5255,63.4965,63.5159,10154.0
2019-12-24 11:10:00,65.73,65.77,65.73,65.76,8600.0,63.5159,63.5545,63.5159,63.5448,8600.0
2019-12-24 11:15:00,65.76,65.78,65.74,65.76,8123.0,63.5448,63.5642,63.5255,63.5448,8123.0
2019-12-24 11:20:00,65.75,65.76,65.71,65.75,8182.0,63.5352,63.5448,63.4965,63.5352,8182.0
2019-12-24 11:25:00,65.76,65.76,65.72,65.72,4302.0,63.5448,63.5448,63.5062,63.5062,4302.0
2019-12-24 11:30:00,65.74,65.77,65.7,65.72,16112.0,63.5255,63.5545,63.4869,63.5062,16112.0
2019-12-24 11:35:00,65.73,65.74,65.72,65.74,2900.0,63.5159,63.5255,63.5062,63.5255,2900.0
2019-12-24 11:40:00,65.74,65.77,65.73,65.77,8135.0,63.5255,63.5545,63.5159,63.5545,8135.0
2019-12-24 11:45:00,65.77,65.78,65.76,65.77,5645.0,63.5545,63.5642,63.5448,63.5545,5645.0
2019-12-24 11:50:00,65.75,65.75,65.72,65.73,3164.0,63.5352,63.5352,63.5062,63.5159,3164.0
2019-12-24 11:55:00,65.75,65.75,65.71,65.71,13143.0,63.5352,63.5352,63.4965,63.4965,13143.0
2019-12-24 12:00:00,65.71,65.72,65.68,65.68,15559.0,63.4965,63.5062,63.4675,63.4675,15559.0
2019-12-24 12:05:00,65.68,65.7,65.67,65.68,13347.0,63.4675,63.4869,63.4579,63.4675,13347.0
2019-12-24 12:10:00,65.69,65.71,65.69,65.7,7518.0,63.4772,63.4965,63.4772,63.4869,7518.0
2019-12-24 12:15:00,65.69,65.71,65.68,65.7,9642.0,63.4772,63.4965,63.4675,63.4869,9642.0
2019-12-24 12:20:00,65.7,65.74,65.7,65.72,13510.0,63.4869,63.5255,63.4869,63.5062,13510.0
2019-12-24 12:25:00,65.73,65.73,65.71,65.71,5962.0,63.5159,63.5159,63.4965,63.4965,5962.0
2019-12-24 12:30:00,65.72,65.75,65.71,65.75,5498.0,63.5062,63.5352,63.4965,63.5352,5498.0
2019-12-24 12:35:00,65.75,65.75,65.69,65.69,24241.0,63.5352,63.5352,63.4772,63.4772,24241.0
2019-12-24 12:40:00,65.68,65.7,65.65,65.67,18987.0,63.4675,63.4869,63.4385,63.4579,18987.0
2019-12-24 12:45:00,65.67,65.69,65.67,65.69,10062.0,63.4579,63.4772,63.4579,63.4772,10062.0
2019-12-24 12:50:00,65.69,65.7,65.68,65.69,33864.0,63.4772,63.4869,63.4675,63.4772,33864.0
2019-12-24 12:55:00,65.7,65.79,65.67,65.76,53784.0,63.4869,63.5738,63.4579,63.5448,53784.0
2019-12-26 09:30:00,66.02,66.13,66.0,66.11,106907.0,63.7961,63.9024,63.7768,63.8831,106907.0
2019-12-26 09:35:00,66.11,66.2,66.11,66.2,52644.0,63.8831,63.97,63.8831,63.97,52644.0
2019-12-26 09:40:00,66.2,66.25,66.18,66.23,48599.0,63.97,64.0183,63.9507,63.999,48599.0
2019-12-26 09:45:00,66.24,66.3,66.23,66.26,59858.0,64.0087,64.0667,63.999,64.028,59858.0
2019-12-26 09:50:00,66.27,66.27,66.2,66.21,22571.0,64.0377,64.0377,63.97,63.9797,22571.0
2019-12-26 09:55:00,66.2,66.25,66.19,66.21,59659.0,63.97,64.0183,63.9604,63.9797,59659.0
2019-12-26 10:00:00,66.23,66.27,66.22,66.22,45126.0,63.999,64.0377,63.9893,63.9893,45126.0
2019-12-26 10:05:00,66.24,66.27,66.24,66.26,8101.0,64.0087,64.0377,64.0087,64.028,8101.0
2019-12-26 10:10:00,66.27,66.28,66.24,66.27,11252.0,64.0377,64.0473,64.0087,64.0377,11252.0
2019-12-26 10:15:00,66.28,66.29,66.26,66.28,47203.0,64.0473,64.057,64.028,64.0473,47203.0
2019-12-26 10:20:00,66.29,66.32,66.28,66.31,18401.0,64.057,64.086,64.0473,64.0763,18401.0
2019-12-26 10:25:00,66.32,66.34,66.29,66.32,33051.0,64.086,64.1053,64.057,64.086,33051.0
2019-12-26 10:30:00,66.33,66.35,66.31,66.33,11712.0,64.0956,64.115,64.0763,64.0956,11712.0
2019-12-26 10:35:00,66.34,66.35,66.33,66.34,14873.0,64.1053,64.115,64.0956,64.1053,14873.0
2019-12-26 10:40:00,66.34,66.36,66.33,66.34,23865.0,64.1053,64.1246,64.0956,64.1053,23865.0
2019-12-26 10:45:00,66.33,66.38,66.32,66.36,9861.0,64.0956,64.144,64.086,64.1246,9861.0
2019-12-26 10:50:00,66.36,66.41,66.35,66.4,17071.0,64.1246,64.1729,64.115,64.1633,17071.0
2019-12-26 10:55:00,66.41,66.43,66.38,66.39,18671.0,64.1729,64.1923,64.144,64.1536,18671.0
2019-12-26 11:00:00,66.4,66.51,66.4,66.44,46957.0,64.1633,64.2696,64.1633,64.2019,46957.0
2019-12-26 11:05:00,66.43,66.46,66.41,66.45,26500.0,64.1923,64.2213,64.1729,64.2116,26500.0
2019-12-26 11:10:00,66.46,66.48,66.41,66.43,6870.0,64.2213,64.2406,64.1729,64.1923,6870.0
2019-12-26 11:15:00,66.42,66.46,66.42,66.45,5455.0,64.1826,64.2213,64.1826,64.2116,5455.0
2019-12-26 11:20:00,66.46,66.47,66.45,66.45,8163.0,64.2213,64.2309,64.2116,64.2116,8163.0
2019-12-26 11:25:00,66.45,66.46,66.4,66.41,11128.0,64.2116,64.2213,64.1633,64.1729,11128.0
2019-12-26 11:30:00,66.41,66.41,66.37,66.37,19148.0,64.1729,64.1729,64.1343,64.1343,19148.0
2019-12-26 11:35:00,66.36,66.37,66.34,66.35,14778.0,64.1246,64.1343,64.1053,64.115,14778.0
2019-12-26 11:40:00,66.38,66.42,66.37,66.42,14148.0,64.144,64.1826,64.1343,64.1826,14148.0
2019-12-26 11:45:00,66.41,66.41,66.37,66.38,7568.0,64.1729,64.1729,64.1343,64.144,7568.0
2019-12-26 11:50:00,66.37,66.39,66.37,66.39,7067.0,64.1343,64.1536,64.1343,64.1536,7067.0
2019-12-26 11:55:00,66.39,66.41,66.38,66.39,12414.0,64.1536,64.1729,64.144,64.1536,12414.0
2019-12-26 12:00:00,66.4,66.4,66.36,66.37,5622.0,64.1633,64.1633,64.1246,64.1343,5622.0
2019-12-26 12:05:00,66.36,66.37,66.35,66.36,949.0,64.1246,64.1343,64.115,64.1246,949.0
2019-12-26 12:10:00,66.35,66.35,66.21,66.27,44617.0,64.115,64.115,63.9797,64.0377,44617.0
2019-12-26 12:15:00,66.28,66.29,66.23,66.23,15497.0,64.0473,64.057,63.999,63.999,15497.0
2019-12-26 12:20:00,66.24,66.27,66.23,66.24,12239.0,64.0087,64.0377,63.999,64.0087,12239.0
2019-12-26 12:25:00,66.23,66.28,66.22,66.26,10822.0,63.999,64.0473,63.9893,64.028,10822.0
2019-12-26 12:30:00,66.25,66.3,66.25,66.3,4340.0,64.0183,64.0667,64.0183,64.0667,4340.0
2019-12-26 12:35:00,66.29,66.32,66.29,66.29,23193.0,64.057,64.086,64.057,64.057,23193.0
2019-12-26 12:40:00,66.28,66.31,66.28,66.3,5489.0,64.0473,64.0763,64.0473,64.0667,5489.0
2019-12-26 12:45:00,66.29,66.33,66.29,66.33,10600.0,64.057,64.0956,64.057,64.0956,10600.0
2019-12-26 12:50:00,66.32,66.32,66.31,66.31,5350.0,64.086,64.086,64.0763,64.0763,5350.0
2019-12-26 12:55:00,66.31,66.37,66.31,66.36,38013.0,64.0763,64.1343,64.0763,64.1246,38013.0
2019-12-26 13:00:00,66.35,66.37,66.34,66.36,83593.0,64.115,64.1343,64.1053,64.1246,83593.0
2019-12-26 13:05:00,66.35,66.35,66.33,66.35,3160.0,64.115,64.115,64.0956,64.115,3160.0
2019-12-26 13:10:00,66.36,66.39,66.35,66.39,7244.0,64.1246,64.1536,64.115,64.1536,7244.0
2019-12-26 13:15:00,66.39,66.43,66.39,66.42,11003.0,64.1536,64.1923,64.1536,64.1826,11003.0
2019-12-26 13:20:00,66.43,66.44,66.41,66.41,4074.0,64.1923,64.2019,64.1729,64.1729,4074.0
2019-12-26 13:25:00,66.41,66.42,66.4,66.42,5250.0,64.1729,64.1826,64.1633,64.1826,5250.0
2019-12-26 13:30:00,66.42,66.44,66.41,66.41,8400.0,64.1826,64.2019,64.1729,64.1729,8400.0
2019-12-26 13:35:00,66.41,66.45,66.41,66.43,4987.0,64.1729,64.2116,64.1729,64.1923,4987.0
2019-12-26 13:40:00,66.44,66.45,66.42,66.42,4839.0,64.2019,64.2116,64.1826,64.1826,4839.0
2019-12-26 13:45:00,66.43,66.44,66.41,66.42,20966.0,64.1923,64.2019,64.1729,64.1826,20966.0
2019-12-26 13:50:00,66.41,66.46,66.41,66.45,19209.0,64.1729,64.2213,64.1729,64.2116,19209.0
2019-12-26 13:55:00,66.43,66.44,66.43,66.44,2373.0,64.1923,64.2019,64.1923,64.2019,2373.0
2019-12-26 14:00:00,66.44,66.49,66.44,66.48,4747.0,64.2019,64.2503,64.2019,64.2406,4747.0
2019-12-26 14:05:00,66.48,66.48,66.46,66.47,1501.0,64.2406,64.2406,64.2213,64.2309,1501.0
2019-12-26 14:10:00,66.47,66.48,66.46,66.48,4080.0,64.2309,64.2406,64.2213,64.2406,4080.0
2019-12-26 14:15:00,66.47,66.47,66.44,66.44,4100.0,64.2309,64.2309,64.2019,64.2019,4100.0
2019-12-26 14:20:00,66.44,66.45,66.41,66.42,9676.0,64.2019,64.2116,64.1729,64.1826,9676.0
2019-12-26 14:25:00,66.42,66.42,66.4,66.41,14938.0,64.1826,64.1826,64.1633,64.1729,14938.0
2019-12-26 14:30:00,66.41,66.41,66.38,66.39,5355.0,64.1729,64.1729,64.144,64.1536,5355.0
2019-12-26 14:35:00,66.4,66.4,66.38,66.39,9749.0,64.1633,64.1633,64.144,64.1536,9749.0
2019-12-26 14:40:00,66.39,66.39,66.35,66.37,8101.0,64.1536,64.1536,64.115,64.1343,8101.0
2019-12-26 14:45:00,66.37,66.39,66.37,66.38,3677.0,64.1343,64.1536,64.1343,64.144,3677.0
2019-12-26 14:50:00,66.37,66.38,66.37,66.37,12074.0,64.1343,64.144,64.1343,64.1343,12074.0
2019-12-26 14:55:00,66.37,66.39,66.34,66.34,19102.0,64.1343,64.1536,64.1053,64.1053,19102.0
2019-12-26 15:00:00,66.35,66.36,66.33,66.34,19683.0,64.115,64.1246,64.0956,64.1053,19683.0
2019-12-26 15:05:00,66.34,66.36,66.33,66.33,10600.0,64.1053,64.1246,64.0956,64.0956,10600.0
2019-12-26 15:10:00,66.34,66.35,66.31,66.32,9912.0,64.1053,64.115,64.0763,64.086,9912.0
2019-12-26 15:15:00,66.33,66.36,66.33,66.36,13518.0,64.0956,64.1246,64.0956,64.1246,13518.0
2019-12-26 15:20:00,66.36,66.4,66.36,66.36,52987.0,64.1246,64.1633,64.1246,64.1246,52987.0
2019-12-26 15:25:00,66.36,66.37,66.33,66.35,65324.0,64.1246,64.1343,64.0956,64.115,65324.0
2019-12-26 15:30:00,66.34,66.35,66.24,66.3,58056.0,64.1053,64.115,64.0087,64.0667,58056.0
2019-12-26 15:35:00,66.3,66.32,66.29,66.32,5824.0,64.0667,64.086,64.057,64.086,5824.0
2019-12-26 15:40:00,66.33,66.52,66.32,66.49,84008.0,64.0956,64.2792,64.086,64.2503,84008.0
2019-12-26 15:45:00,66.49,66.56,66.44,66.49,65080.0,64.2503,64.3179,64.2019,64.2503,65080.0
2019-12-26 15:50:00,66.49,66.59,66.45,66.59,135388.0,64.2503,64.3469,64.2116,64.3469,135388.0
2019-12-26 15:55:00,66.59,66.8,66.55,66.8,185415.0,64.3469,64.5498,64.3082,64.5498,185415.0
2019-12-27 09:30:00,67.3,67.31,67.13,67.19,118395.0,65.033,65.0426,64.8687,64.9267,118395.0
2019-12-27 09:35:00,67.18,67.2,67.08,67.09,58157.0,64.917,64.9363,64.8204,64.83,58157.0
2019-12-27 09:40:00,67.09,67.15,67.03,67.06,49223.0,64.83,64.888,64.7721,64.8011,49223.0
2019-12-27 09:45:00,67.07,67.07,66.95,66.95,39402.0,64.8107,64.8107,64.6948,64.6948,39402.0
2019-12-27 09:50:00,66.95,66.95,66.84,66.86,36886.0,64.6948,64.6948,64.5885,64.6078,36886.0
2019-12-27 09:55:00,66.86,66.86,66.52,66.55,104646.0,64.6078,64.6078,64.2792,64.3082,104646.0
2019-12-27 10:00:00,66.52,66.68,66.5,66.64,72723.0,64.2792,64.4339,64.2599,64.3952,72723.0
2019-12-27 10:05:00,66.63,66.75,66.59,66.72,63228.0,64.3855,64.5015,64.3469,64.4725,63228.0
2019-12-27 10:10:00,66.72,66.78,66.69,66.78,31074.0,64.4725,64.5305,64.4435,64.5305,31074.0
2019-12-27 10:15:00,66.77,66.84,66.73,66.82,43758.0,64.5208,64.5885,64.4822,64.5691,43758.0
2019-12-27 10:20:00,66.81,66.86,66.78,66.85,16223.0,64.5595,64.6078,64.5305,64.5981,16223.0
2019-12-27 10:25:00,66.85,66.86,66.79,66.81,8801.0,64.5981,64.6078,64.5401,64.5595,8801.0
2019-12-27 10:30:00,66.83,66.84,66.73,66.77,16741.0,64.5788,64.5885,64.4822,64.5208,16741.0
2019-12-27 10:35:00,66.79,66.86,66.77,66.79,22826.0,64.5401,64.6078,64.5208,64.5401,22826.0
2019-12-27 10:40:00,66.78,66.82,66.76,66.8,4915.0,64.5305,64.5691,64.5112,64.5498,4915.0
2019-12-27 10:45:00,66.82,66.9,66.81,66.9,20599.0,64.5691,64.6464,64.5595,64.6464,20599.0
2019-12-27 10:50:00,66.89,66.97,66.88,66.96,29054.0,64.6368,64.7141,64.6271,64.7044,29054.0
2019-12-27 10:55:00,66.95,66.97,66.94,66.94,8413.0,64.6948,64.7141,64.6851,64.6851,8413.0
2019-12-27 11:00:00,66.95,67.01,66.94,67.0,19427.0,64.6948,64.7527,64.6851,64.7431,19427.0
2019-12-27 11:05:00,67.02,67.05,67.01,67.01,7880.0,64.7624,64.7914,64.7527,64.7527,7880.0
2019-12-27 11:10:00,67.03,67.06,66.98,67.01,12299.0,64.7721,64.8011,64.7237,64.7527,12299.0
2019-12-27 11:15:00,67.02,67.02,66.98,67.0,6196.0,64.7624,64.7624,64.7237,64.7431,6196.0
2019-12-27 11:20:00,67.02,67.07,67.01,67.01,6379.0,64.7624,64.8107,64.7527,64.7527,6379.0
2019-12-27 11:25:00,67.01,67.04,67.01,67.02,3793.0,64.7527,64.7817,64.7527,64.7624,3793.0
2019-12-27 11:30:00,67.03,67.07,67.03,67.07,10973.0,64.7721,64.8107,64.7721,64.8107,10973.0
2019-12-27 11:35:00,67.06,67.08,66.99,67.03,45417.0,64.8011,64.8204,64.7334,64.7721,45417.0
2019-12-27 11:40:00,67.02,67.11,67.02,67.09,19317.0,64.7624,64.8494,64.7624,64.83,19317.0
2019-12-27 11:45:00,67.07,67.07,67.04,67.04,5690.0,64.8107,64.8107,64.7817,64.7817,5690.0
2019-12-27 11:50:00,67.05,67.06,67.04,67.04,8939.0,64.7914,64.8011,64.7817,64.7817,8939.0
2019-12-27 11:55:00,67.05,67.06,66.99,67.0,16559.0,64.7914,64.8011,64.7334,64.7431,16559.0
2019-12-27 12:00:00,66.98,67.04,66.94,66.94,17543.0,64.7237,64.7817,64.6851,64.6851,17543.0
2019-12-27 12:05:00,66.94,66.94,66.9,66.91,15694.0,64.6851,64.6851,64.6464,64.6561,15694.0
2019-12-27 12:10:00,66.92,66.95,66.92,66.95,4797.0,64.6658,64.6948,64.6658,64.6948,4797.0
2019-12-27 12:15:00,66.96,66.99,66.96,66.99,3069.0,64.7044,64.7334,64.7044,64.7334,3069.0
2019-12-27 12:20:00,67.0,67.0,66.87,66.87,12883.0,64.7431,64.7431,64.6175,64.6175,12883.0
2019-12-27 12:25:00,66.87,66.89,66.85,66.86,21870.0,64.6175,64.6368,64.5981,64.6078,21870.0
2019-12-27 12:30:00,66.87,66.88,66.84,66.86,10392.0,64.6175,64.6271,64.5885,64.6078,10392.0
2019-12-27 12:35:00,66.85,66.9,66.85,66.89,6900.0,64.5981,64.6464,64.5981,64.6368,6900.0
2019-12-27 12:40:00,66.88,66.9,66.84,66.9,10330.0,64.6271,64.6464,64.5885,64.6464,10330.0
2019-12-27 12:45:00,66.92,66.96,66.92,66.95,9237.0,64.6658,64.7044,64.6658,64.6948,9237.0
2019-12-27 12:50:00,66.97,66.99,66.93,66.95,19201.0,64.7141,64.7334,64.6754,64.6948,19201.0
2019-12-27 12:55:00,66.94,66.97,66.93,66.97,7991.0,64.6851,64.7141,64.6754,64.7141,7991.0
2019-12-27 13:00:00,66.98,66.99,66.93,66.96,11282.0,64.7237,64.7334,64.6754,64.7044,11282.0
2019-12-27 13:05:00,66.96,67.0,66.96,66.97,4992.0,64.7044,64.7431,64.7044,64.7141,4992.0
2019-12-27 13:10:00,66.98,66.98,66.92,66.92,18047.0,64.7237,64.7237,64.6658,64.6658,18047.0
2019-12-27 13:15:00,66.91,66.93,66.85,66.86,42787.0,64.6561,64.6754,64.5981,64.6078,42787.0
2019-12-27 13:20:00,66.88,66.9,66.85,66.86,9803.0,64.6271,64.6464,64.5981,64.6078,9803.0
2019-12-27 13:25:00,66.87,66.88,66.77,66.78,38393.0,64.6175,64.6271,64.5208,64.5305,38393.0
2019-12-27 13:30:00,66.78,66.82,66.75,66.81,20208.0,64.5305,64.5691,64.5015,64.5595,20208.0
2019-12-27 13:35:00,66.8,66.83,66.8,66.83,5282.0,64.5498,64.5788,64.5498,64.5788,5282.0
2019-12-27 13:40:00,66.83,66.84,66.78,66.78,9340.0,64.5788,64.5885,64.5305,64.5305,9340.0
2019-12-27 13:45:00,66.78,66.82,66.78,66.79,7608.0,64.5305,64.5691,64.5305,64.5401,7608.0
2019-12-27 13:50:00,66.78,66.78,66.73,66.76,13234.0,64.5305,64.5305,64.4822,64.5112,13234.0
2019-12-27 13:55:00,66.77,66.79,66.75,66.77,10450.0,64.5208,64.5401,64.5015,64.5208,10450.0
2019-12-27 14:00:00,66.77,66.85,66.77,66.84,24540.0,64.5208,64.5981,64.5208,64.5885,24540.0
2019-12-27 14:05:00,66.85,66.86,66.83,66.84,12044.0,64.5981,64.6078,64.5788,64.5885,12044.0
2019-12-27 14:10:00,66.83,66.87,66.8,66.86,11985.0,64.5788,64.6175,64.5498,64.6078,11985.0
2019-12-27 14:15:00,66.85,66.85,66.8,66.84,3433.0,64.5981,64.5981,64.5498,64.5885,3433.0
2019-12-27 14:20:00,66.86,66.88,66.85,66.86,4910.0,64.6078,64.6271,64.5981,64.6078,4910.0
2019-12-27 14:25:00,66.87,66.89,66.85,66.87,3717.0,64.6175,64.6368,64.5981,64.6175,3717.0
2019-12-27 14:30:00,66.88,66.92,66.87,66.9,8615.0,64.6271,64.6658,64.6175,64.6464,8615.0
2019-12-27 14:35:00,66.88,66.92,66.88,66.9,8412.0,64.6271,64.6658,64.6271,64.6464,8412.0
2019-12-27 14:40:00,66.9,66.95,66.89,66.95,9514.0,64.6464,64.6948,64.6368,64.6948,9514.0
2019-12-27 14:45:00,66.94,66.95,66.9,66.93,24131.0,64.6851,64.6948,64.6464,64.6754,24131.0
2019-12-27 14:50:00,66.94,66.99,66.93,66.95,23850.0,64.6851,64.7334,64.6754,64.6948,23850.0
2019-12-27 14:55:00,66.95,66.97,66.93,66.95,16600.0,64.6948,64.7141,64.6754,64.6948,16600.0
2019-12-27 15:00:00,66.95,66.96,66.87,66.88,7935.0,64.6948,64.7044,64.6175,64.6271,7935.0
2019-12-27 15:05:00,66.87,66.91,66.87,66.87,16549.0,64.6175,64.6561,64.6175,64.6175,16549.0
2019-12-27 15:10:00,66.87,66.91,66.85,66.89,11954.0,64.6175,64.6561,64.5981,64.6368,11954.0
2019-12-27 15:15:00,66.88,66.92,66.86,66.92,3700.0,64.6271,64.6658,64.6078,64.6658,3700.0
2019-12-27 15:20:00,66.92,66.92,66.86,66.87,14032.0,64.6658,64.6658,64.6078,64.6175,14032.0
2019-12-27 15:25:00,66.87,66.87,66.81,66.82,13871.0,64.6175,64.6175,64.5595,64.5691,13871.0
2019-12-27 15:30:00,66.82,66.85,66.79,66.8,20170.0,64.5691,64.5981,64.5401,64.5498,20170.0
2019-12-27 15:35:00,66.8,66.86,66.8,66.8,10338.0,64.5498,64.6078,64.5498,64.5498,10338.0
2019-12-27 15:40:00,66.81,66.83,66.58,66.59,63142.0,64.5595,64.5788,64.3372,64.3469,63142.0
2019-12-27 15:45:00,66.59,66.66,66.49,66.5,78310.0,64.3469,64.4145,64.2503,64.2599,78310.0
2019-12-27 15:50:00,66.51,66.63,66.37,66.62,191202.0,64.2696,64.3855,64.1343,64.3759,191202.0
2019-12-27 15:55:00,66.65,66.73,66.63,66.68,112028.0,64.4049,64.4822,64.3855,64.4339,112028.0
2019-12-30 09:30:00,66.76,66.84,66.43,66.45,136051.0,64.5112,64.5885,64.1923,64.2116,136051.0
2019-12-30 09:35:00,66.4,66.42,65.99,66.05,191821.0,64.1633,64.1826,63.7671,63.8251,191821.0
2019-12-30 09:40:00,66.07,66.13,65.9,65.9,83797.0,63.8444,63.9024,63.6801,63.6801,83797.0
2019-12-30 09:45:00,65.89,65.98,65.78,65.78,87058.0,63.6705,63.7574,63.5642,63.5642,87058.0
2019-12-30 09:50:00,65.77,65.96,65.73,65.96,46608.0,63.5545,63.7381,63.5159,63.7381,46608.0
2019-12-30 09:55:00,65.96,66.02,65.76,65.84,68030.0,63.7381,63.7961,63.5448,63.6221,68030.0
2019-12-30 10:00:00,65.84,65.93,65.79,65.79,77624.0,63.6221,63.7091,63.5738,63.5738,77624.0
2019-12-30 10:05:00,65.79,65.92,65.78,65.87,44625.0,63.5738,63.6995,63.5642,63.6511,44625.0
2019-12-30 10:10:00,65.88,65.88,65.42,65.42,362644.0,63.6608,63.6608,63.2163,63.2163,362644.0
2019-12-30 10:15:00,65.41,65.52,65.26,65.44,84562.0,63.2066,63.3129,63.0617,63.2356,84562.0
2019-12-30 10:20:00,65.45,65.56,65.38,65.4,64108.0,63.2453,63.3516,63.1776,63.197,64108.0
2019-12-30 10:25:00,65.39,65.45,65.32,65.44,38881.0,63.1873,63.2453,63.1197,63.2356,38881.0
2019-12-30 10:30:00,65.48,65.49,65.35,65.37,54272.0,63.2743,63.2839,63.1487,63.168,54272.0
2019-12-30 10:35:00,65.35,65.58,65.35,65.58,35256.0,63.1487,63.3709,63.1487,63.3709,35256.0
2019-12-30 10:40:00,65.56,65.67,65.52,65.59,45048.0,63.3516,63.4579,63.3129,63.3806,45048.0
2019-12-30 10:45:00,65.6,65.65,65.53,65.53,31233.0,63.3902,63.4385,63.3226,63.3226,31233.0
2019-12-30 10:50:00,65.54,65.67,65.48,65.67,23349.0,63.3323,63.4579,63.2743,63.4579,23349.0
2019-12-30 10:55:00,65.65,65.7,65.56,65.67,45508.0,63.4385,63.4869,63.3516,63.4579,45508.0
2019-12-30 11:00:00,65.68,65.7,65.48,65.52,42703.0,63.4675,63.4869,63.2743,63.3129,42703.0
2019-12-30 11:05:00,65.52,65.55,65.46,65.49,31970.0,63.3129,63.3419,63.2549,63.2839,31970.0
2019-12-30 11:10:00,65.49,65.67,65.47,65.67,31916.0,63.2839,63.4579,63.2646,63.4579,31916.0
2019-12-30 11:15:00,65.65,65.76,65.65,65.75,41695.0,63.4385,63.5448,63.4385,63.5352,41695.0
2019-12-30 11:20:00,65.75,65.83,65.71,65.82,22599.0,63.5352,63.6125,63.4965,63.6028,22599.0
2019-12-30 11:25:00,65.82,65.83,65.76,65.8,13223.0,63.6028,63.6125,63.5448,63.5835,13223.0
2019-12-30 11:30:00,65.76,65.81,65.67,65.67,17988.0,63.5448,63.5932,63.4579,63.4579,17988.0
2019-12-30 11:35:00,65.67,65.76,65.67,65.74,22463.0,63.4579,63.5448,63.4579,63.5255,22463.0
2019-12-30 11:40:00,65.74,65.84,65.7,65.83,20209.0,63.5255,63.6221,63.4869,63.6125,20209.0
2019-12-30 11:45:00,65.8,65.9,65.8,65.88,38238.0,63.5835,63.6801,63.5835,63.6608,38238.0
2019-12-30 11:50:00,65.87,65.89,65.84,65.87,18407.0,63.6511,63.6705,63.6221,63.6511,18407.0
2019-12-30 11:55:00,65.85,65.87,65.81,65.84,14507.0,63.6318,63.6511,63.5932,63.6221,14507.0
2019-12-30 12:00:00,65.84,65.9,65.84,65.87,16997.0,63.6221,63.6801,63.6221,63.6511,16997.0
2019-12-30 12:05:00,65.88,65.95,65.87,65.94,38122.0,63.6608,63.7284,63.6511,63.7188,38122.0
2019-12-30 12:10:00,65.94,65.97,65.93,65.96,27879.0,63.7188,63.7478,63.7091,63.7381,27879.0
2019-12-30 12:15:00,65.95,66.02,65.95,65.99,53008.0,63.7284,63.7961,63.7284,63.7671,53008.0
2019-12-30 12:20:00,65.98,66.0,65.94,65.95,13218.0,63.7574,63.7768,63.7188,63.7284,13218.0
2019-12-30 12:25:00,65.99,66.1,65.99,66.09,29157.0,63.7671,63.8734,63.7671,63.8637,29157.0
2019-12-30 12:30:00,66.09,66.14,66.07,66.1,14195.0,63.8637,63.912,63.8444,63.8734,14195.0
2019-12-30 12:35:00,66.12,66.15,66.1,66.15,25120.0,63.8927,63.9217,63.8734,63.9217,25120.0
2019-12-30 12:40:00,66.14,66.16,66.1,66.1,14984.0,63.912,63.9314,63.8734,63.8734,14984.0
2019-12-30 12:45:00,66.11,66.17,66.11,66.13,8769.0,63.8831,63.941,63.8831,63.9024,8769.0
2019-12-30 12:50:00,66.14,66.19,66.13,66.13,12298.0,63.912,63.9604,63.9024,63.9024,12298.0
2019-12-30 12:55:00,66.14,66.18,66.07,66.08,13411.0,63.912,63.9507,63.8444,63.8541,13411.0
2019-12-30 13:00:00,66.06,66.1,65.96,65.96,47748.0,63.8347,63.8734,63.7381,63.7381,47748.0
2019-12-30 13:05:00,65.97,66.04,65.97,65.98,15855.0,63.7478,63.8154,63.7478,63.7574,15855.0
2019-12-30 13:10:00,65.97,66.02,65.96,66.01,8424.0,63.7478,63.7961,63.7381,63.7864,8424.0
2019-12-30 13:15:00,66.01,66.06,65.97,65.98,11130.0,63.7864,63.8347,63.7478,63.7574,11130.0
2019-12-30 13:20:00,65.98,66.01,65.94,65.98,15793.0,63.7574,63.7864,63.7188,63.7574,15793.0
2019-12-30 13:25:00,65.97,65.99,65.9,65.91,17674.0,63.7478,63.7671,63.6801,63.6898,17674.0
2019-12-30 13:30:00,65.91,65.94,65.89,65.89,11820.0,63.6898,63.7188,63.6705,63.6705,11820.0
2019-12-30 13:35:00,65.91,65.96,65.91,65.94,12782.0,63.6898,63.7381,63.6898,63.7188,12782.0
2019-12-30 13:40:00,65.95,65.96,65.92,65.93,7557.0,63.7284,63.7381,63.6995,63.7091,7557.0
2019-12-30 13:45:00,65.93,65.97,65.86,65.88,9236.0,63.7091,63.7478,63.6415,63.6608,9236.0
2019-12-30 13:50:00,65.88,65.97,65.88,65.92,13440.0,63.6608,63.7478,63.6608,63.6995,13440.0
2019-12-30 13:55:00,65.93,66.03,65.93,65.99,29818.0,63.7091,63.8057,63.7091,63.7671,29818.0
2019-12-30 14:00:00,65.99,65.99,65.77,65.8,30751.0,63.7671,63.7671,63.5545,63.5835,30751.0
2019-12-30 14:05:00,65.78,65.78,65.75,65.75,16980.0,63.5642,63.5642,63.5352,63.5352,16980.0
2019-12-30 14:10:00,65.74,65.76,65.71,65.73,21682.0,63.5255,63.5448,63.4965,63.5159,21682.0
2019-12-30 14:15:00,65.73,65.75,65.72,65.74,15199.0,63.5159,63.5352,63.5062,63.5255,15199.0
2019-12-30 14:20:00,65.74,65.74,65.62,65.63,10038.0,63.5255,63.5255,63.4096,63.4192,10038.0
2019-12-30 14:25:00,65.63,65.72,65.62,65.71,20419.0,63.4192,63.5062,63.4096,63.4965,20419.0
2019-12-30 14:30:00,65.7,65.7,65.63,65.64,13171.0,63.4869,63.4869,63.4192,63.4289,13171.0
2019-12-30 14:35:00,65.65,65.66,65.61,65.64,18034.0,63.4385,63.4482,63.3999,63.4289,18034.0
2019-12-30 14:40:00,65.66,65.69,65.61,65.68,25052.0,63.4482,63.4772,63.3999,63.4675,25052.0
2019-12-30 14:45:00,65.68,65.71,65.62,65.69,11439.0,63.4675,63.4965,63.4096,63.4772,11439.0
2019-12-30 14:50:00,65.69,65.71,65.68,65.7,28590.0,63.4772,63.4965,63.4675,63.4869,28590.0
2019-12-30 14:55:00,65.67,65.7,65.63,65.63,15055.0,63.4579,63.4869,63.4192,63.4192,15055.0
2019-12-30 15:00:00,65.63,65.71,65.59,65.71,22399.0,63.4192,63.4965,63.3806,63.4965,22399.0
2019-12-30 15:05:00,65.7,65.78,65.7,65.73,25432.0,63.4869,63.5642,63.4869,63.5159,25432.0
2019-12-30 15:10:00,65.72,65.74,65.69,65.7,17602.0,63.5062,63.5255,63.4772,63.4869,17602.0
2019-12-30 15:15:00,65.7,65.79,65.69,65.74,24256.0,63.4869,63.5738,63.4772,63.5255,24256.0
2019-12-30 15:20:00,65.75,65.81,65.74,65.77,31601.0,63.5352,63.5932,63.5255,63.5545,31601.0
2019-12-30 15:25:00,65.77,65.78,65.72,65.75,14917.0,63.5545,63.5642,63.5062,63.5352,14917.0
2019-12-30 15:30:00,65.77,65.79,65.62,65.65,38194.0,63.5545,63.5738,63.4096,63.4385,38194.0
2019-12-30 15:35:00,65.66,65.73,65.61,65.66,37000.0,63.4482,63.5159,63.3999,63.4482,37000.0
2019-12-30 15:40:00,65.66,65.7,65.56,65.61,38071.0,63.4482,63.4869,63.3516,63.3999,38071.0
2019-12-30 15:45:00,65.6,65.64,65.51,65.59,73427.0,63.3902,63.4289,63.3033,63.3806,73427.0
2019-12-30 15:50:00,65.58,65.58,65.47,65.52,153589.0,63.3709,63.3709,63.2646,63.3129,153589.0
2019-12-30 15:55:00,65.51,65.63,65.34,65.6,236865.0,63.3033,63.4192,63.139,63.3902,236865.0
2019-12-31 09:30:00,65.22,65.56,64.99,65.39,290677.0,63.023,63.3516,62.8008,63.1873,290677.0
2019-12-31 09:35:00,65.43,65.74,65.43,65.66,112530.0,63.226,63.5255,63.226,63.4482,112530.0
2019-12-31 09:40:00,65.66,65.69,65.59,65.64,75932.0,63.4482,63.4772,63.3806,63.4289,75932.0
2019-12-31 09:45:00,65.66,65.84,65.62,65.82,68693.0,63.4482,63.6221,63.4096,63.6028,68693.0
2019-12-31 09:50:00,65.81,65.83,65.7,65.71,36338.0,63.5932,63.6125,63.4869,63.4965,36338.0
2019-12-31 09:55:00,65.7,65.74,65.65,65.68,25771.0,63.4869,63.5255,63.4385,63.4675,25771.0
2019-12-31 10:00:00,65.7,65.75,65.52,65.54,63973.0,63.4869,63.5352,63.3129,63.3323,63973.0
2019-12-31 10:05:00,65.58,65.63,65.43,65.62,97991.0,63.3709,63.4192,63.226,63.4096,97991.0
2019-12-31 10:10:00,65.62,65.63,65.52,65.59,17189.0,63.4096,63.4192,63.3129,63.3806,17189.0
2019-12-31 10:15:00,65.57,65.64,65.56,65.61,5827.0,63.3612,63.4289,63.3516,63.3999,5827.0
2019-12-31 10:20:00,65.6,65.61,65.54,65.57,30683.0,63.3902,63.3999,63.3323,63.3612,30683.0
2019-12-31 10:25:00,65.55,65.57,65.39,65.39,19048.0,63.3419,63.3612,63.1873,63.1873,19048.0
2019-12-31 10:30:00,65.41,65.43,65.29,65.33,43912.0,63.2066,63.226,63.0907,63.1293,43912.0
2019-12-31 10:35:00,65.33,65.45,65.33,65.42,20971.0,63.1293,63.2453,63.1293,63.2163,20971.0
2019-12-31 10:40:00,65.39,65.4,65.29,65.33,31515.0,63.1873,63.197,63.0907,63.1293,31515.0
2019-12-31 10:45:00,65.3,65.37,65.24,65.26,31656.0,63.1003,63.168,63.0424,63.0617,31656.0
2019-12-31 10:50:00,65.25,65.28,65.17,65.27,46552.0,63.052,63.081,62.9747,63.0713,46552.0
2019-12-31 10:55:00,65.27,65.3,65.18,65.2,23897.0,63.0713,63.1003,62.9844,63.0037,23897.0
2019-12-31 11:00:00,65.16,65.31,65.15,65.31,26660.0,62.9651,63.11,62.9554,63.11,26660.0
2019-12-31 11:05:00,65.34,65.36,65.27,65.27,19243.0,63.139,63.1583,63.0713,63.0713,19243.0
2019-12-31 11:10:00,65.29,65.34,65.25,65.29,29801.0,63.0907,63.139,63.052,63.0907,29801.0
2019-12-31 11:15:00,65.27,65.34,65.22,65.34,20243.0,63.0713,63.139,63.023,63.139,20243.0
2019-12-31 11:20:00,65.33,65.35,65.26,65.28,11908.0,63.1293,63.1487,63.0617,63.081,11908.0
2019-12-31 11:25:00,65.29,65.3,65.24,65.24,5320.0,63.0907,63.1003,63.0424,63.0424,5320.0
2019-12-31 11:30:00,65.21,65.22,65.1,65.15,29022.0,63.0134,63.023,62.9071,62.9554,29022.0
2019-12-31 11:35:00,65.16,65.22,65.16,65.22,13730.0,62.9651,63.023,62.9651,63.023,13730.0
2019-12-31 11:40:00,65.21,65.27,65.19,65.27,5566.0,63.0134,63.0713,62.994,63.0713,5566.0
2019-12-31 11:45:00,65.31,65.45,65.31,65.39,24509.0,63.11,63.2453,63.11,63.1873,24509.0
2019-12-31 11:50:00,65.4,65.4,65.36,65.36,25811.0,63.197,63.197,63.1583,63.1583,25811.0
2019-12-31 11:55:00,65.32,65.33,65.26,65.3,6987.0,63.1197,63.1293,63.0617,63.1003,6987.0
2019-12-31 12:00:00,65.29,65.32,65.24,65.32,8655.0,63.0907,63.1197,63.0424,63.1197,8655.0
2019-12-31 12:05:00,65.32,65.36,65.21,65.29,47144.0,63.1197,63.1583,63.0134,63.0907,47144.0
2019-12-31 12:10:00,65.28,65.28,65.2,65.24,20622.0,63.081,63.081,63.0037,63.0424,20622.0
2019-12-31 12:15:00,65.24,65.27,65.2,65.2,3673.0,63.0424,63.0713,63.0037,63.0037,3673.0
2019-12-31 12:20:00,65.2,65.23,65.17,65.21,11422.0,63.0037,63.0327,62.9747,63.0134,11422.0
2019-12-31 12:25:00,65.2,65.31,65.19,65.31,6347.0,63.0037,63.11,62.994,63.11,6347.0
2019-12-31 12:30:00,65.3,65.37,65.28,65.34,3376.0,63.1003,63.168,63.081,63.139,3376.0
2019-12-31 12:35:00,65.35,65.36,65.3,65.34,4975.0,63.1487,63.1583,63.1003,63.139,4975.0
2019-12-31 12:40:00,65.36,65.38,65.35,65.36,5182.0,63.1583,63.1776,63.1487,63.1583,5182.0
2019-12-31 12:45:00,65.38,65.38,65.3,65.35,6276.0,63.1776,63.1776,63.1003,63.1487,6276.0
2019-12-31 12:50:00,65.33,65.36,65.3,65.35,5693.0,63.1293,63.1583,63.1003,63.1487,5693.0
2019-12-31 12:55:00,65.37,65.39,65.33,65.34,6181.0,63.168,63.1873,63.1293,63.139,6181.0
2019-12-31 13:00:00,65.33,65.38,65.33,65.33,6295.0,63.1293,63.1776,63.1293,63.1293,6295.0
2019-12-31 13:05:00,65.35,65.4,65.35,65.4,12870.0,63.1487,63.197,63.1487,63.197,12870.0
2019-12-31 13:10:00,65.4,65.42,65.39,65.4,11545.0,63.197,63.2163,63.1873,63.197,11545.0
2019-12-31 13:15:00,65.41,65.41,65.33,65.33,22626.0,63.2066,63.2066,63.1293,63.1293,22626.0
2019-12-31 13:20:00,65.34,65.39,65.34,65.36,10384.0,63.139,63.1873,63.139,63.1583,10384.0
2019-12-31 13:25:00,65.35,65.39,65.34,65.36,5877.0,63.1487,63.1873,63.139,63.1583,5877.0
2019-12-31 13:30:00,65.36,65.42,65.36,65.41,7010.0,63.1583,63.2163,63.1583,63.2066,7010.0
2019-12-31 13:35:00,65.42,65.44,65.39,65.43,10551.0,63.2163,63.2356,63.1873,63.226,10551.0
2019-12-31 13:40:00,65.45,65.48,65.43,65.43,15026.0,63.2453,63.2743,63.226,63.226,15026.0
2019-12-31 13:45:00,65.43,65.48,65.42,65.47,5954.0,63.226,63.2743,63.2163,63.2646,5954.0
2019-12-31 13:50:00,65.47,65.47,65.45,65.46,3380.0,63.2646,63.2646,63.2453,63.2549,3380.0
2019-12-31 13:55:00,65.48,65.49,65.47,65.48,20719.0,63.2743,63.2839,63.2646,63.2743,20719.0
2019-12-31 14:00:00,65.47,65.48,65.43,65.45,8025.0,63.2646,63.2743,63.226,63.2453,8025.0
2019-12-31 14:05:00,65.45,65.51,65.45,65.47,5034.0,63.2453,63.3033,63.2453,63.2646,5034.0
2019-12-31 14:10:00,65.48,65.48,65.41,65.42,10343.0,63.2743,63.2743,63.2066,63.2163,10343.0
2019-12-31 14:15:00,65.41,65.46,65.37,65.44,23139.0,63.2066,63.2549,63.168,63.2356,23139.0
2019-12-31 14:20:00,65.43,65.52,65.43,65.5,48845.0,63.226,63.3129,63.226,63.2936,48845.0
2019-12-31 14:25:00,65.51,65.55,65.51,65.54,10085.0,63.3033,63.3419,63.3033,63.3323,10085.0
2019-12-31 14:30:00,65.54,65.55,65.53,65.55,10213.0,63.3323,63.3419,63.3226,63.3419,10213.0
2019-12-31 14:35:00,65.55,65.57,65.54,65.54,7333.0,63.3419,63.3612,63.3323,63.3323,7333.0
2019-12-31 14:40:00,65.55,65.57,65.53,65.56,11819.0,63.3419,63.3612,63.3226,63.3516,11819.0
2019-12-31 14:45:00,65.57,65.59,65.54,65.55,56191.0,63.3612,63.3806,63.3323,63.3419,56191.0
2019-12-31 14:50:00,65.54,65.55,65.49,65.49,3000.0,63.3323,63.3419,63.2839,63.2839,3000.0
2019-12-31 14:55:00,65.5,65.51,65.47,65.49,9551.0,63.2936,63.3033,63.2646,63.2839,9551.0
2019-12-31 15:00:00,65.5,65.58,65.47,65.58,9512.0,63.2936,63.3709,63.2646,63.3709,9512.0
2019-12-31 15:05:00,65.58,65.58,65.54,65.55,6944.0,63.3709,63.3709,63.3323,63.3419,6944.0
2019-12-31 15:10:00,65.56,65.65,65.55,65.62,25448.0,63.3516,63.4385,63.3419,63.4096,25448.0
2019-12-31 15:15:00,65.62,65.72,65.57,65.66,48144.0,63.4096,63.5062,63.3612,63.4482,48144.0
2019-12-31 15:20:00,65.67,65.73,65.66,65.68,45259.0,63.4579,63.5159,63.4482,63.4675,45259.0
2019-12-31 15:25:00,65.71,65.77,65.68,65.77,35897.0,63.4965,63.5545,63.4675,63.5545,35897.0
2019-12-31 15:30:00,65.78,65.84,65.76,65.84,149691.0,63.5642,63.6221,63.5448,63.6221,149691.0
2019-12-31 15:35:00,65.84,65.84,65.77,65.8,22594.0,63.6221,63.6221,63.5545,63.5835,22594.0
2019-12-31 15:40:00,65.81,65.93,65.81,65.93,23382.0,63.5932,63.7091,63.5932,63.7091,23382.0
2019-12-31 15:45:00,65.92,65.95,65.86,65.89,30299.0,63.6995,63.7284,63.6415,63.6705,30299.0
2019-12-31 15:50:00,65.9,66.11,65.8,66.07,164934.0,63.6801,63.8831,63.5835,63.8444,164934.0
2019-12-31 15:55:00,66.05,66.22,65.94,66.08,119386.0,63.8251,63.9893,63.7188,63.8541,119386.0
2020-01-02 09:30:00,67.08,67.27,67.0,67.18,199314.0,64.8204,65.004,64.7431,64.917,199314.0
2020-01-02 09:35:00,67.16,67.35,67.14,67.28,124101.0,64.8977,65.0813,64.8784,65.0136,124101.0
2020-01-02 09:40:00,67.31,67.37,67.23,67.3,53601.0,65.0426,65.1006,64.9653,65.033,53601.0
2020-01-02 09:45:00,67.3,67.37,67.18,67.19,110728.0,65.033,65.1006,64.917,64.9267,110728.0
2020-01-02 09:50:00,67.21,67.26,67.09,67.13,180476.0,64.946,64.9943,64.83,64.8687,180476.0
2020-01-02 09:55:00,67.12,67.31,67.1,67.28,56954.0,64.859,65.0426,64.8397,65.0136,56954.0
2020-01-02 10:00:00,67.28,67.29,67.05,67.09,48057.0,65.0136,65.0233,64.7914,64.83,48057.0
2020-01-02 10:05:00,67.09,67.13,67.05,67.11,30981.0,64.83,64.8687,64.7914,64.8494,30981.0
2020-01-02 10:10:00,67.1,67.13,66.81,66.81,91956.0,64.8397,64.8687,64.5595,64.5595,91956.0
2020-01-02 10:15:00,66.8,66.8,66.57,66.7,116007.0,64.5498,64.5498,64.3276,64.4532,116007.0
2020-01-02 10:20:00,66.69,66.71,66.51,66.62,52662.0,64.4435,64.4628,64.2696,64.3759,52662.0
2020-01-02 10:25:00,66.61,66.74,66.54,66.73,55888.0,64.3662,64.4918,64.2986,64.4822,55888.0
2020-01-02 10:30:00,66.76,66.76,66.6,66.72,33881.0,64.5112,64.5112,64.3565,64.4725,33881.0
2020-01-02 10:35:00,66.71,66.72,66.55,66.58,32856.0,64.4628,64.4725,64.3082,64.3372,32856.0
2020-01-02 10:40:00,66.58,66.7,66.56,66.69,29153.0,64.3372,64.4532,64.3179,64.4435,29153.0
2020-01-02 10:45:00,66.7,66.72,66.53,66.64,43256.0,64.4532,64.4725,64.2889,64.3952,43256.0
2020-01-02 10:50:00,66.63,66.72,66.59,66.71,21330.0,64.3855,64.4725,64.3469,64.4628,21330.0
2020-01-02 10:55:00,66.71,66.95,66.71,66.9,74552.0,64.4628,64.6948,64.4628,64.6464,74552.0
2020-01-02 11:00:00,66.91,66.96,66.86,66.88,29920.0,64.6561,64.7044,64.6078,64.6271,29920.0
2020-01-02 11:05:00,66.87,66.94,66.85,66.92,12383.0,64.6175,64.6851,64.5981,64.6658,12383.0
2020-01-02 11:10:00,66.92,66.96,66.9,66.95,26533.0,64.6658,64.7044,64.6464,64.6948,26533.0
2020-01-02 11:15:00,66.95,66.95,66.83,66.85,23301.0,64.6948,64.6948,64.5788,64.5981,23301.0
2020-01-02 11:20:00,66.86,66.93,66.83,66.93,17175.0,64.6078,64.6754,64.5788,64.6754,17175.0
2020-01-02 11:25:00,66.93,66.94,66.83,66.87,11215.0,64.6754,64.6851,64.5788,64.6175,11215.0
2020-01-02 11:30:00,66.84,66.85,66.56,66.56,48182.0,64.5885,64.5981,64.3179,64.3179,48182.0
2020-01-02 11:35:00,66.58,66.67,66.46,66.67,59696.0,64.3372,64.4242,64.2213,64.4242,59696.0
2020-01-02 11:40:00,66.66,66.7,66.61,66.7,31819.0,64.4145,64.4532,64.3662,64.4532,31819.0
2020-01-02 11:45:00,66.71,66.75,66.67,66.71,32335.0,64.4628,64.5015,64.4242,64.4628,32335.0
2020-01-02 11:50:00,66.75,66.81,66.73,66.78,17576.0,64.5015,64.5595,64.4822,64.5305,17576.0
2020-01-02 11:55:00,66.78,66.79,66.71,66.78,11573.0,64.5305,64.5401,64.4628,64.5305,11573.0
2020-01-02 12:00:00,66.79,66.79,66.7,66.79,13686.0,64.5401,64.5401,64.4532,64.5401,13686.0
2020-01-02 12:05:00,66.79,66.83,66.75,66.83,29197.0,64.5401,64.5788,64.5015,64.5788,29197.0
2020-01-02 12:10:00,66.82,66.83,66.78,66.79,11865.0,64.5691,64.5788,64.5305,64.5401,11865.0
2020-01-02 12:15:00,66.78,66.89,66.75,66.88,11326.0,64.5305,64.6368,64.5015,64.6271,11326.0
2020-01-02 12:20:00,66.88,66.92,66.85,66.88,17396.0,64.6271,64.6658,64.5981,64.6271,17396.0
2020-01-02 12:25:00,66.89,66.92,66.84,66.84,11185.0,64.6368,64.6658,64.5885,64.5885,11185.0
2020-01-02 12:30:00,66.84,66.9,66.82,66.86,25836.0,64.5885,64.6464,64.5691,64.6078,25836.0
2020-01-02 12:35:00,66.86,66.95,66.84,66.95,19020.0,64.6078,64.6948,64.5885,64.6948,19020.0
2020-01-02 12:40:00,66.94,67.01,66.93,66.96,40101.0,64.6851,64.7527,64.6754,64.7044,40101.0
2020-01-02 12:45:00,66.97,66.99,66.93,66.95,9381.0,64.7141,64.7334,64.6754,64.6948,9381.0
2020-01-02 12:50:00,66.95,66.97,66.91,66.97,9050.0,64.6948,64.7141,64.6561,64.7141,9050.0
2020-01-02 12:55:00,66.97,66.97,66.94,66.95,4328.0,64.7141,64.7141,64.6851,64.6948,4328.0
2020-01-02 13:00:00,66.97,66.97,66.84,66.86,19396.0,64.7141,64.7141,64.5885,64.6078,19396.0
2020-01-02 13:05:00,66.88,66.88,66.8,66.81,15166.0,64.6271,64.6271,64.5498,64.5595,15166.0
2020-01-02 13:10:00,66.8,66.84,66.78,66.78,12115.0,64.5498,64.5885,64.5305,64.5305,12115.0
2020-01-02 13:15:00,66.79,66.81,66.76,66.78,17876.0,64.5401,64.5595,64.5112,64.5305,17876.0
2020-01-02 13:20:00,66.76,66.84,66.75,66.83,18969.0,64.5112,64.5885,64.5015,64.5788,18969.0
2020-01-02 13:25:00,66.83,66.83,66.76,66.81,26621.0,64.5788,64.5788,64.5112,64.5595,26621.0
2020-01-02 13:30:00,66.8,66.81,66.76,66.76,8778.0,64.5498,64.5595,64.5112,64.5112,8778.0
2020-01-02 13:35:00,66.76,66.79,66.73,66.78,23971.0,64.5112,64.5401,64.4822,64.5305,23971.0
2020-01-02 13:40:00,66.78,66.78,66.72,66.75,9361.0,64.5305,64.5305,64.4725,64.5015,9361.0
2020-01-02 13:45:00,66.75,66.86,66.75,66.84,22936.0,64.5015,64.6078,64.5015,64.5885,22936.0
2020-01-02 13:50:00,66.83,66.83,66.75,66.76,7247.0,64.5788,64.5788,64.5015,64.5112,7247.0
2020-01-02 13:55:00,66.77,66.85,66.76,66.85,10875.0,64.5208,64.5981,64.5112,64.5981,10875.0
2020-01-02 14:00:00,66.85,66.91,66.84,66.91,10242.0,64.5981,64.6561,64.5885,64.6561,10242.0
2020-01-02 14:05:00,66.91,66.94,66.88,66.92,21216.0,64.6561,64.6851,64.6271,64.6658,21216.0
2020-01-02 14:10:00,66.92,66.95,66.9,66.93,7893.0,64.6658,64.6948,64.6464,64.6754,7893.0
2020-01-02 14:15:00,66.95,66.98,66.91,66.98,19261.0,64.6948,64.7237,64.6561,64.7237,19261.0
2020-01-02 14:20:00,66.99,67.08,66.98,67.07,22670.0,64.7334,64.8204,64.7237,64.8107,22670.0
2020-01-02 14:25:00,67.1,67.12,67.05,67.12,10532.0,64.8397,64.859,64.7914,64.859,10532.0
2020-01-02 14:30:00,67.07,67.1,67.06,67.09,9687.0,64.8107,64.8397,64.8011,64.83,9687.0
2020-01-02 14:35:00,67.08,67.14,67.07,67.1,18980.0,64.8204,64.8784,64.8107,64.8397,18980.0
2020-01-02 14:40:00,67.1,67.24,67.09,67.23,36624.0,64.8397,64.975,64.83,64.9653,36624.0
2020-01-02 14:45:00,67.23,67.25,67.19,67.23,23280.0,64.9653,64.9846,64.9267,64.9653,23280.0
2020-01-02 14:50:00,67.23,67.28,67.22,67.23,34787.0,64.9653,65.0136,64.9557,64.9653,34787.0
2020-01-02 14:55:00,67.23,67.26,67.19,67.23,17208.0,64.9653,64.9943,64.9267,64.9653,17208.0
2020-01-02 15:00:00,67.22,67.27,67.22,67.26,26682.0,64.9557,65.004,64.9557,64.9943,26682.0
2020-01-02 15:05:00,67.25,67.26,67.2,67.2,13899.0,64.9846,64.9943,64.9363,64.9363,13899.0
2020-01-02 15:10:00,67.19,67.3,67.19,67.27,21372.0,64.9267,65.033,64.9267,65.004,21372.0
2020-01-02 15:15:00,67.27,67.3,67.22,67.24,12278.0,65.004,65.033,64.9557,64.975,12278.0
2020-01-02 15:20:00,67.24,67.31,67.23,67.28,12692.0,64.975,65.0426,64.9653,65.0136,12692.0
2020-01-02 15:25:00,67.29,67.3,67.27,67.28,5398.0,65.0233,65.033,65.004,65.0136,5398.0
2020-01-02 15:30:00,67.3,67.37,67.26,67.37,35634.0,65.033,65.1006,64.9943,65.1006,35634.0
2020-01-02 15:35:00,67.37,67.4,67.34,67.36,207343.0,65.1006,65.1296,65.0716,65.0909,207343.0
2020-01-02 15:40:00,67.38,67.45,67.37,67.42,61728.0,65.1103,65.1779,65.1006,65.1489,61728.0
2020-01-02 15:45:00,67.42,67.46,67.37,67.45,55406.0,65.1489,65.1876,65.1006,65.1779,55406.0
2020-01-02 15:50:00,67.47,67.78,67.47,67.75,207818.0,65.1972,65.4968,65.1972,65.4678,207818.0
2020-01-02 15:55:00,67.74,67.89,67.62,67.89,209966.0,65.4581,65.6031,65.3422,65.6031,209966.0
2020-01-03 09:30:00,65.55,66.48,65.51,66.47,556239.0,63.3419,64.2406,63.3033,64.2309,556239.0
2020-01-03 09:35:00,66.47,66.48,66.2,66.34,188644.0,64.2309,64.2406,63.97,64.1053,188644.0
2020-01-03 09:40:00,66.33,66.67,66.27,66.64,97022.0,64.0956,64.4242,64.0377,64.3952,97022.0
2020-01-03 09:45:00,66.63,66.68,66.52,66.59,121583.0,64.3855,64.4339,64.2792,64.3469,121583.0
2020-01-03 09:50:00,66.59,66.66,66.47,66.47,51170.0,64.3469,64.4145,64.2309,64.2309,51170.0
2020-01-03 09:55:00,66.48,66.63,66.36,66.55,43356.0,64.2406,64.3855,64.1246,64.3082,43356.0
2020-01-03 10:00:00,66.55,66.55,66.12,66.19,198807.0,64.3082,64.3082,63.8927,63.9604,198807.0
2020-01-03 10:05:00,66.18,66.42,66.12,66.37,65874.0,63.9507,64.1826,63.8927,64.1343,65874.0
2020-01-03 10:10:00,66.34,66.49,66.3,66.49,89678.0,64.1053,64.2503,64.0667,64.2503,89678.0
2020-01-03 10:15:00,66.49,66.62,66.33,66.33,43744.0,64.2503,64.3759,64.0956,64.0956,43744.0
2020-01-03 10:20:00,66.32,66.42,66.22,66.42,62154.0,64.086,64.1826,63.9893,64.1826,62154.0
2020-01-03 10:25:00,66.42,66.57,66.38,66.55,48138.0,64.1826,64.3276,64.144,64.3082,48138.0
2020-01-03 10:30:00,66.55,66.61,66.46,66.56,48250.0,64.3082,64.3662,64.2213,64.3179,48250.0
2020-01-03 10:35:00,66.55,66.63,66.5,66.56,22400.0,64.3082,64.3855,64.2599,64.3179,22400.0
2020-01-03 10:40:00,66.57,66.75,66.56,66.71,76662.0,64.3276,64.5015,64.3179,64.4628,76662.0
2020-01-03 10:45:00,66.73,66.77,66.57,66.57,30910.0,64.4822,64.5208,64.3276,64.3276,30910.0
2020-01-03 10:50:00,66.56,66.56,66.36,66.41,40890.0,64.3179,64.3179,64.1246,64.1729,40890.0
2020-01-03 10:55:00,66.41,66.48,66.35,66.4,39761.0,64.1729,64.2406,64.115,64.1633,39761.0
2020-01-03 11:00:00,66.41,66.42,66.26,66.32,38637.0,64.1729,64.1826,64.028,64.086,38637.0
2020-01-03 11:05:00,66.33,66.38,66.25,66.27,48039.0,64.0956,64.144,64.0183,64.0377,48039.0
2020-01-03 11:10:00,66.24,66.44,66.17,66.41,51062.0,64.0087,64.2019,63.941,64.1729,51062.0
2020-01-03 11:15:00,66.4,66.45,66.31,66.4,40431.0,64.1633,64.2116,64.0763,64.1633,40431.0
2020-01-03 11:20:00,66.38,66.52,66.38,66.47,25832.0,64.144,64.2792,64.144,64.2309,25832.0
2020-01-03 11:25:00,66.48,66.54,66.41,66.44,40555.0,64.2406,64.2986,64.1729,64.2019,40555.0
2020-01-03 11:30:00,66.46,66.65,66.44,66.65,16909.0,64.2213,64.4049,64.2019,64.4049,16909.0
2020-01-03 11:35:00,66.61,66.67,66.59,66.66,20162.0,64.3662,64.4242,64.3469,64.4145,20162.0
2020-01-03 11:40:00,66.66,66.71,66.63,66.71,28508.0,64.4145,64.4628,64.3855,64.4628,28508.0
2020-01-03 11:45:00,66.7,66.75,66.69,66.71,26494.0,64.4532,64.5015,64.4435,64.4628,26494.0
2020-01-03 11:50:00,66.71,66.82,66.7,66.82,27549.0,64.4628,64.5691,64.4532,64.5691,27549.0
2020-01-03 11:55:00,66.81,66.85,66.75,66.78,14344.0,64.5595,64.5981,64.5015,64.5305,14344.0
2020-01-03 12:00:00,66.79,66.97,66.79,66.97,29099.0,64.5401,64.7141,64.5401,64.7141,29099.0
2020-01-03 12:05:00,66.99,67.07,66.93,66.97,39357.0,64.7334,64.8107,64.6754,64.7141,39357.0
2020-01-03 12:10:00,66.98,67.01,66.85,66.85,54811.0,64.7237,64.7527,64.5981,64.5981,54811.0
2020-01-03 12:15:00,66.85,66.95,66.85,66.91,18613.0,64.5981,64.6948,64.5981,64.6561,18613.0
2020-01-03 12:20:00,66.92,66.94,66.88,66.94,17209.0,64.6658,64.6851,64.6271,64.6851,17209.0
2020-01-03 12:25:00,66.93,66.96,66.9,66.9,5861.0,64.6754,64.7044,64.6464,64.6464,5861.0
2020-01-03 12:30:00,66.91,67.03,66.88,66.98,21249.0,64.6561,64.7721,64.6271,64.7237,21249.0
2020-01-03 12:35:00,67.01,67.04,66.99,67.04,22695.0,64.7527,64.7817,64.7334,64.7817,22695.0
2020-01-03 12:40:00,67.04,67.08,66.97,67.02,22782.0,64.7817,64.8204,64.7141,64.7624,22782.0
2020-01-03 12:45:00,67.05,67.06,67.02,67.05,10798.0,64.7914,64.8011,64.7624,64.7914,10798.0
2020-01-03 12:50:00,67.06,67.12,67.04,67.04,18679.0,64.8011,64.859,64.7817,64.7817,18679.0
2020-01-03 12:55:00,67.03,67.03,66.93,66.98,21579.0,64.7721,64.7721,64.6754,64.7237,21579.0
2020-01-03 13:00:00,66.98,67.06,66.96,66.96,9050.0,64.7237,64.8011,64.7044,64.7044,9050.0
2020-01-03 13:05:00,66.98,67.05,66.98,67.01,7462.0,64.7237,64.7914,64.7237,64.7527,7462.0
2020-01-03 13:10:00,67.0,67.02,66.99,66.99,5259.0,64.7431,64.7624,64.7334,64.7334,5259.0
2020-01-03 13:15:00,66.98,66.99,66.86,66.86,30272.0,64.7237,64.7334,64.6078,64.6078,30272.0
2020-01-03 13:20:00,66.86,66.95,66.85,66.95,14549.0,64.6078,64.6948,64.5981,64.6948,14549.0
2020-01-03 13:25:00,66.94,67.0,66.94,66.96,21086.0,64.6851,64.7431,64.6851,64.7044,21086.0
2020-01-03 13:30:00,66.96,66.99,66.76,66.76,65178.0,64.7044,64.7334,64.5112,64.5112,65178.0
2020-01-03 13:35:00,66.77,66.77,66.3,66.61,98122.0,64.5208,64.5208,64.0667,64.3662,98122.0
2020-01-03 13:40:00,66.6,66.75,66.56,66.69,67444.0,64.3565,64.5015,64.3179,64.4435,67444.0
2020-01-03 13:45:00,66.69,66.79,66.63,66.77,26139.0,64.4435,64.5401,64.3855,64.5208,26139.0
2020-01-03 13:50:00,66.76,66.8,66.64,66.65,11644.0,64.5112,64.5498,64.3952,64.4049,11644.0
2020-01-03 13:55:00,66.67,66.7,66.6,66.68,33504.0,64.4242,64.4532,64.3565,64.4339,33504.0
2020-01-03 14:00:00,66.7,66.77,66.51,66.54,35875.0,64.4532,64.5208,64.2696,64.2986,35875.0
2020-01-03 14:05:00,66.59,66.6,66.5,66.5,27901.0,64.3469,64.3565,64.2599,64.2599,27901.0
2020-01-03 14:10:00,66.5,66.56,66.47,66.49,12752.0,64.2599,64.3179,64.2309,64.2503,12752.0
2020-01-03 14:15:00,66.48,66.62,66.45,66.56,38930.0,64.2406,64.3759,64.2116,64.3179,38930.0
2020-01-03 14:20:00,66.56,66.62,66.54,66.6,17094.0,64.3179,64.3759,64.2986,64.3565,17094.0
2020-01-03 14:25:00,66.6,66.62,66.52,66.6,23694.0,64.3565,64.3759,64.2792,64.3565,23694.0
2020-01-03 14:30:00,66.6,66.62,66.56,66.61,14094.0,64.3565,64.3759,64.3179,64.3662,14094.0
2020-01-03 14:35:00,66.6,66.69,66.57,66.69,10415.0,64.3565,64.4435,64.3276,64.4435,10415.0
2020-01-03 14:40:00,66.69,66.75,66.65,66.73,23350.0,64.4435,64.5015,64.4049,64.4822,23350.0
2020-01-03 14:45:00,66.73,66.75,66.68,66.73,19401.0,64.4822,64.5015,64.4339,64.4822,19401.0
2020-01-03 14:50:00,66.72,66.83,66.71,66.82,18924.0,64.4725,64.5788,64.4628,64.5691,18924.0
2020-01-03 14:55:00,66.83,66.89,66.83,66.85,31852.0,64.5788,64.6368,64.5788,64.5981,31852.0
2020-01-03 15:00:00,66.85,67.04,66.79,66.98,101947.0,64.5981,64.7817,64.5401,64.7237,101947.0
2020-01-03 15:05:00,66.99,66.99,66.87,66.9,17575.0,64.7334,64.7334,64.6175,64.6464,17575.0
2020-01-03 15:10:00,66.91,66.92,66.81,66.83,30396.0,64.6561,64.6658,64.5595,64.5788,30396.0
2020-01-03 15:15:00,66.82,66.84,66.7,66.77,47071.0,64.5691,64.5885,64.4532,64.5208,47071.0
2020-01-03 15:20:00,66.78,66.84,66.59,66.65,41246.0,64.5305,64.5885,64.3469,64.4049,41246.0
2020-01-03 15:25:00,66.64,66.69,66.6,66.61,15937.0,64.3952,64.4435,64.3565,64.3662,15937.0
2020-01-03 15:30:00,66.6,66.62,66.38,66.49,49962.0,64.3565,64.3759,64.144,64.2503,49962.0
2020-01-03 15:35:00,66.48,66.55,66.42,66.43,35380.0,64.2406,64.3082,64.1826,64.1923,35380.0
2020-01-03 15:40:00,66.42,66.57,66.4,66.56,41755.0,64.1826,64.3276,64.1633,64.3179,41755.0
2020-01-03 15:45:00,66.55,66.57,66.35,66.47,70762.0,64.3082,64.3276,64.115,64.2309,70762.0
2020-01-03 15:50:00,66.47,66.74,66.39,66.54,115564.0,64.2309,64.4918,64.1536,64.2986,115564.0
2020-01-03 15:55:00,66.54,66.62,66.34,66.34,190517.0,64.2986,64.3759,64.1053,64.1053,190517.0
2020-01-06 09:30:00,65.11,65.58,65.06,65.53,237014.0,62.9167,63.3709,62.8684,63.3226,237014.0
2020-01-06 09:35:00,65.54,65.64,65.44,65.59,62860.0,63.3323,63.4289,63.2356,63.3806,62860.0
2020-01-06 09:40:00,65.61,65.72,65.56,65.67,50174.0,63.3999,63.5062,63.3516,63.4579,50174.0
2020-01-06 09:45:00,65.68,65.89,65.62,65.8,75830.0,63.4675,63.6705,63.4096,63.5835,75830.0
2020-01-06 09:50:00,65.83,65.92,65.73,65.73,52358.0,63.6125,63.6995,63.5159,63.5159,52358.0
2020-01-06 09:55:00,65.73,65.88,65.62,65.82,59521.0,63.5159,63.6608,63.4096,63.6028,59521.0
2020-01-06 10:00:00,65.83,65.88,65.77,65.84,28253.0,63.6125,63.6608,63.5545,63.6221,28253.0
2020-01-06 10:05:00,65.86,65.88,65.77,65.85,47983.0,63.6415,63.6608,63.5545,63.6318,47983.0
2020-01-06 10:10:00,65.87,65.99,65.86,65.94,18169.0,63.6511,63.7671,63.6415,63.7188,18169.0
2020-01-06 10:15:00,65.96,66.03,65.88,66.01,28640.0,63.7381,63.8057,63.6608,63.7864,28640.0
2020-01-06 10:20:00,66.03,66.14,65.98,66.04,27524.0,63.8057,63.912,63.7574,63.8154,27524.0
2020-01-06 10:25:00,66.04,66.12,66.04,66.1,10639.0,63.8154,63.8927,63.8154,63.8734,10639.0
2020-01-06 10:30:00,66.13,66.16,66.0,66.04,27201.0,63.9024,63.9314,63.7768,63.8154,27201.0
2020-01-06 10:35:00,66.03,66.09,66.01,66.06,20328.0,63.8057,63.8637,63.7864,63.8347,20328.0
2020-01-06 10:40:00,66.08,66.29,66.03,66.29,66346.0,63.8541,64.057,63.8057,64.057,66346.0
2020-01-06 10:45:00,66.29,66.35,66.25,66.32,59850.0,64.057,64.115,64.0183,64.086,59850.0
2020-01-06 10:50:00,66.3,66.37,66.29,66.33,18677.0,64.0667,64.1343,64.057,64.0956,18677.0
2020-01-06 10:55:00,66.36,66.36,66.19,66.2,57915.0,64.1246,64.1246,63.9604,63.97,57915.0
2020-01-06 11:00:00,66.22,66.24,66.13,66.19,22482.0,63.9893,64.0087,63.9024,63.9604,22482.0
2020-01-06 11:05:00,66.19,66.29,66.17,66.27,14295.0,63.9604,64.057,63.941,64.0377,14295.0
2020-01-06 11:10:00,66.3,66.37,66.28,66.34,24825.0,64.0667,64.1343,64.0473,64.1053,24825.0
2020-01-06 11:15:00,66.34,66.38,66.26,66.29,18877.0,64.1053,64.144,64.028,64.057,18877.0
2020-01-06 11:20:00,66.27,66.35,66.22,66.27,19585.0,64.0377,64.115,63.9893,64.0377,19585.0
2020-01-06 11:25:00,66.23,66.26,66.19,66.24,12071.0,63.999,64.028,63.9604,64.0087,12071.0
2020-01-06 11:30:00,66.24,66.41,66.24,66.32,26318.0,64.0087,64.1729,64.0087,64.086,26318.0
2020-01-06 11:35:00,66.29,66.35,66.26,66.28,15828.0,64.057,64.115,64.028,64.0473,15828.0
2020-01-06 11:40:00,66.3,66.34,66.3,66.3,3048.0,64.0667,64.1053,64.0667,64.0667,3048.0
2020-01-06 11:45:00,66.31,66.31,66.25,66.25,2934.0,64.0763,64.0763,64.0183,64.0183,2934.0
2020-01-06 11:50:00,66.23,66.25,66.19,66.2,5123.0,63.999,64.0183,63.9604,63.97,5123.0
2020-01-06 11:55:00,66.19,66.27,66.19,66.25,8014.0,63.9604,64.0377,63.9604,64.0183,8014.0
2020-01-06 12:00:00,66.2,66.24,66.16,66.2,9122.0,63.97,64.0087,63.9314,63.97,9122.0
2020-01-06 12:05:00,66.21,66.29,66.21,66.29,30429.0,63.9797,64.057,63.9797,64.057,30429.0
2020-01-06 12:10:00,66.3,66.34,66.21,66.21,10919.0,64.0667,64.1053,63.9797,63.9797,10919.0
2020-01-06 12:15:00,66.21,66.25,66.19,66.22,7385.0,63.9797,64.0183,63.9604,63.9893,7385.0
2020-01-06 12:20:00,66.21,66.27,66.2,66.27,5594.0,63.9797,64.0377,63.97,64.0377,5594.0
2020-01-06 12:25:00,66.26,66.27,66.23,66.25,4085.0,64.028,64.0377,63.999,64.0183,4085.0
2020-01-06 12:30:00,66.27,66.29,66.25,66.28,13579.0,64.0377,64.057,64.0183,64.0473,13579.0
2020-01-06 12:35:00,66.28,66.28,66.24,66.25,7283.0,64.0473,64.0473,64.0087,64.0183,7283.0
2020-01-06 12:40:00,66.24,66.38,66.24,66.37,13932.0,64.0087,64.144,64.0087,64.1343,13932.0
2020-01-06 12:45:00,66.38,66.38,66.3,66.3,9232.0,64.144,64.144,64.0667,64.0667,9232.0
2020-01-06 12:50:00,66.33,66.33,66.24,66.26,5941.0,64.0956,64.0956,64.0087,64.028,5941.0
2020-01-06 12:55:00,66.29,66.32,66.25,66.31,7604.0,64.057,64.086,64.0183,64.0763,7604.0
2020-01-06 13:00:00,66.32,66.38,66.29,66.36,13118.0,64.086,64.144,64.057,64.1246,13118.0
2020-01-06 13:05:00,66.37,66.51,66.37,66.46,48160.0,64.1343,64.2696,64.1343,64.2213,48160.0
2020-01-06 13:10:00,66.47,66.53,66.46,66.52,11587.0,64.2309,64.2889,64.2213,64.2792,11587.0
2020-01-06 13:15:00,66.52,66.56,66.49,66.49,14628.0,64.2792,64.3179,64.2503,64.2503,14628.0
2020-01-06 13:20:00,66.49,66.54,66.47,66.53,11933.0,64.2503,64.2986,64.2309,64.2889,11933.0
2020-01-06 13:25:00,66.53,66.57,66.53,66.57,11436.0,64.2889,64.3276,64.2889,64.3276,11436.0
2020-01-06 13:30:00,66.56,66.59,66.52,66.53,8258.0,64.3179,64.3469,64.2792,64.2889,8258.0
2020-01-06 13:35:00,66.53,66.58,66.52,66.55,12200.0,64.2889,64.3372,64.2792,64.3082,12200.0
2020-01-06 13:40:00,66.55,66.56,66.54,66.55,6277.0,64.3082,64.3179,64.2986,64.3082,6277.0
2020-01-06 13:45:00,66.56,66.61,66.55,66.58,12030.0,64.3179,64.3662,64.3082,64.3372,12030.0
2020-01-06 13:50:00,66.56,66.58,66.54,66.56,6412.0,64.3179,64.3372,64.2986,64.3179,6412.0
2020-01-06 13:55:00,66.54,66.56,66.5,66.53,11555.0,64.2986,64.3179,64.2599,64.2889,11555.0
2020-01-06 14:00:00,66.54,66.54,66.44,66.5,14337.0,64.2986,64.2986,64.2019,64.2599,14337.0
2020-01-06 14:05:00,66.52,66.6,66.52,66.6,10789.0,64.2792,64.3565,64.2792,64.3565,10789.0
2020-01-06 14:10:00,66.63,66.76,66.63,66.74,35949.0,64.3855,64.5112,64.3855,64.4918,35949.0
2020-01-06 14:15:00,66.75,66.78,66.73,66.75,18361.0,64.5015,64.5305,64.4822,64.5015,18361.0
2020-01-06 14:20:00,66.75,66.81,66.72,66.73,32245.0,64.5015,64.5595,64.4725,64.4822,32245.0
2020-01-06 14:25:00,66.72,66.73,66.67,66.72,15533.0,64.4725,64.4822,64.4242,64.4725,15533.0
2020-01-06 14:30:00,66.71,66.73,66.66,66.67,15060.0,64.4628,64.4822,64.4145,64.4242,15060.0
2020-01-06 14:35:00,66.67,66.7,66.65,66.65,6874.0,64.4242,64.4532,64.4049,64.4049,6874.0
2020-01-06 14:40:00,66.66,66.68,66.64,66.67,9715.0,64.4145,64.4339,64.3952,64.4242,9715.0
2020-01-06 14:45:00,66.66,66.68,66.64,66.65,5217.0,64.4145,64.4339,64.3952,64.4049,5217.0
2020-01-06 14:50:00,66.65,66.72,66.65,66.67,13255.0,64.4049,64.4725,64.4049,64.4242,13255.0
2020-01-06 14:55:00,66.65,66.71,66.65,66.69,10350.0,64.4049,64.4628,64.4049,64.4435,10350.0
2020-01-06 15:00:00,66.69,66.73,66.67,66.67,13193.0,64.4435,64.4822,64.4242,64.4242,13193.0
2020-01-06 15:05:00,66.67,66.68,66.63,66.67,7400.0,64.4242,64.4339,64.3855,64.4242,7400.0
2020-01-06 15:10:00,66.67,66.81,66.66,66.8,19732.0,64.4242,64.5595,64.4145,64.5498,19732.0
2020-01-06 15:15:00,66.81,66.83,66.74,66.74,21297.0,64.5595,64.5788,64.4918,64.4918,21297.0
2020-01-06 15:20:00,66.74,66.81,66.72,66.79,10245.0,64.4918,64.5595,64.4725,64.5401,10245.0
2020-01-06 15:25:00,66.78,66.81,66.72,66.73,17863.0,64.5305,64.5595,64.4725,64.4822,17863.0
2020-01-06 15:30:00,66.72,66.72,66.65,66.67,13865.0,64.4725,64.4725,64.4049,64.4242,13865.0
2020-01-06 15:35:00,66.7,66.73,66.63,66.72,42025.0,64.4532,64.4822,64.3855,64.4725,42025.0
2020-01-06 15:40:00,66.75,66.79,66.71,66.78,25593.0,64.5015,64.5401,64.4628,64.5305,25593.0
2020-01-06 15:45:00,66.78,66.91,66.74,66.89,92091.0,64.5305,64.6561,64.4918,64.6368,92091.0
2020-01-06 15:50:00,66.9,67.03,66.9,67.03,142686.0,64.6464,64.7721,64.6464,64.7721,142686.0
2020-01-06 15:55:00,67.02,67.11,66.94,67.06,189430.0,64.7624,64.8494,64.6851,64.8011,189430.0
2020-01-07 09:30:00,66.75,66.79,66.48,66.76,233759.0,64.5015,64.5401,64.2406,64.5112,233759.0
2020-01-07 09:35:00,66.78,66.86,66.45,66.48,82648.0,64.5305,64.6078,64.2116,64.2406,82648.0
2020-01-07 09:40:00,66.46,66.51,66.32,66.33,64323.0,64.2213,64.2696,64.086,64.0956,64323.0
2020-01-07 09:45:00,66.3,66.38,66.21,66.37,106962.0,64.0667,64.144,63.9797,64.1343,106962.0
2020-01-07 09:50:00,66.37,66.45,66.23,66.27,56000.0,64.1343,64.2116,63.999,64.0377,56000.0
2020-01-07 09:55:00,66.25,66.48,66.25,66.41,40482.0,64.0183,64.2406,64.0183,64.1729,40482.0
2020-01-07 10:00:00,66.43,66.59,66.4,66.53,77019.0,64.1923,64.3469,64.1633,64.2889,77019.0
2020-01-07 10:05:00,66.53,66.62,66.47,66.52,47324.0,64.2889,64.3759,64.2309,64.2792,47324.0
2020-01-07 10:10:00,66.54,66.64,66.51,66.63,39122.0,64.2986,64.3952,64.2696,64.3855,39122.0
2020-01-07 10:15:00,66.65,66.67,66.56,66.6,43706.0,64.4049,64.4242,64.3179,64.3565,43706.0
2020-01-07 10:20:00,66.6,66.68,66.56,66.56,19889.0,64.3565,64.4339,64.3179,64.3179,19889.0
2020-01-07 10:25:00,66.55,66.65,66.41,66.65,52657.0,64.3082,64.4049,64.1729,64.4049,52657.0
2020-01-07 10:30:00,66.66,66.73,66.35,66.5,53205.0,64.4145,64.4822,64.115,64.2599,53205.0
2020-01-07 10:35:00,66.51,66.61,66.47,66.58,9701.0,64.2696,64.3662,64.2309,64.3372,9701.0
2020-01-07 10:40:00,66.58,66.62,66.49,66.59,22020.0,64.3372,64.3759,64.2503,64.3469,22020.0
2020-01-07 10:45:00,66.61,66.7,66.58,66.69,20520.0,64.3662,64.4532,64.3372,64.4435,20520.0
2020-01-07 10:50:00,66.7,66.73,66.63,66.73,21577.0,64.4532,64.4822,64.3855,64.4822,21577.0
2020-01-07 10:55:00,66.7,66.9,66.69,66.84,82189.0,64.4532,64.6464,64.4435,64.5885,82189.0
2020-01-07 11:00:00,66.84,66.97,66.83,66.96,40626.0,64.5885,64.7141,64.5788,64.7044,40626.0
2020-01-07 11:05:00,66.93,66.96,66.88,66.92,18725.0,64.6754,64.7044,64.6271,64.6658,18725.0
2020-01-07 11:10:00,66.92,66.95,66.9,66.95,19727.0,64.6658,64.6948,64.6464,64.6948,19727.0
2020-01-07 11:15:00,66.94,66.97,66.89,66.94,24548.0,64.6851,64.7141,64.6368,64.6851,24548.0
2020-01-07 11:20:00,66.95,66.98,66.86,66.98,15722.0,64.6948,64.7237,64.6078,64.7237,15722.0
2020-01-07 11:25:00,66.98,67.02,66.92,66.96,23748.0,64.7237,64.7624,64.6658,64.7044,23748.0
2020-01-07 11:30:00,66.96,66.96,66.76,66.8,47675.0,64.7044,64.7044,64.5112,64.5498,47675.0
2020-01-07 11:35:00,66.81,66.84,66.76,66.78,14020.0,64.5595,64.5885,64.5112,64.5305,14020.0
2020-01-07 11:40:00,66.78,66.8,66.74,66.74,12518.0,64.5305,64.5498,64.4918,64.4918,12518.0
2020-01-07 11:45:00,66.74,66.77,66.62,66.62,19756.0,64.4918,64.5208,64.3759,64.3759,19756.0
2020-01-07 11:50:00,66.64,66.67,66.59,66.59,26340.0,64.3952,64.4242,64.3469,64.3469,26340.0
2020-01-07 11:55:00,66.58,66.63,66.53,66.58,30362.0,64.3372,64.3855,64.2889,64.3372,30362.0
2020-01-07 12:00:00,66.58,66.63,66.56,66.57,13576.0,64.3372,64.3855,64.3179,64.3276,13576.0
2020-01-07 12:05:00,66.58,66.64,66.57,66.59,18703.0,64.3372,64.3952,64.3276,64.3469,18703.0
2020-01-07 12:10:00,66.59,66.6,66.51,66.58,19928.0,64.3469,64.3565,64.2696,64.3372,19928.0
2020-01-07 12:15:00,66.58,66.68,66.57,66.65,20232.0,64.3372,64.4339,64.3276,64.4049,20232.0
2020-01-07 12:20:00,66.65,66.69,66.63,66.68,9150.0,64.4049,64.4435,64.3855,64.4339,9150.0
2020-01-07 12:25:00,66.68,66.71,66.66,66.68,11753.0,64.4339,64.4628,64.4145,64.4339,11753.0
2020-01-07 12:30:00,66.66,66.66,66.55,66.59,17974.0,64.4145,64.4145,64.3082,64.3469,17974.0
2020-01-07 12:35:00,66.6,66.65,66.56,66.57,13445.0,64.3565,64.4049,64.3179,64.3276,13445.0
2020-01-07 12:40:00,66.57,66.62,66.55,66.62,17894.0,64.3276,64.3759,64.3082,64.3759,17894.0
2020-01-07 12:45:00,66.62,66.62,66.52,66.55,18010.0,64.3759,64.3759,64.2792,64.3082,18010.0
2020-01-07 12:50:00,66.54,66.6,66.54,66.59,6160.0,64.2986,64.3565,64.2986,64.3469,6160.0
2020-01-07 12:55:00,66.59,66.65,66.59,66.64,14340.0,64.3469,64.4049,64.3469,64.3952,14340.0
2020-01-07 13:00:00,66.64,66.7,66.63,66.69,39856.0,64.3952,64.4532,64.3855,64.4435,39856.0
2020-01-07 13:05:00,66.67,66.7,66.65,66.7,19837.0,64.4242,64.4532,64.4049,64.4532,19837.0
2020-01-07 13:10:00,66.7,66.75,66.69,66.74,15500.0,64.4532,64.5015,64.4435,64.4918,15500.0
2020-01-07 13:15:00,66.73,66.75,66.72,66.75,26948.0,64.4822,64.5015,64.4725,64.5015,26948.0
2020-01-07 13:20:00,66.76,66.77,66.72,66.72,27608.0,64.5112,64.5208,64.4725,64.4725,27608.0
2020-01-07 13:25:00,66.71,66.74,66.68,66.71,20882.0,64.4628,64.4918,64.4339,64.4628,20882.0
2020-01-07 13:30:00,66.7,66.75,66.7,66.73,7853.0,64.4532,64.5015,64.4532,64.4822,7853.0
2020-01-07 13:35:00,66.73,66.73,66.67,66.68,6082.0,64.4822,64.4822,64.4242,64.4339,6082.0
2020-01-07 13:40:00,66.67,66.7,66.61,66.62,11394.0,64.4242,64.4532,64.3662,64.3759,11394.0
2020-01-07 13:45:00,66.63,66.68,66.63,66.68,9993.0,64.3855,64.4339,64.3855,64.4339,9993.0
2020-01-07 13:50:00,66.67,66.7,66.64,66.7,8620.0,64.4242,64.4532,64.3952,64.4532,8620.0
2020-01-07 13:55:00,66.71,66.75,66.71,66.75,6070.0,64.4628,64.5015,64.4628,64.5015,6070.0
2020-01-07 14:00:00,66.77,66.77,66.63,66.69,16172.0,64.5208,64.5208,64.3855,64.4435,16172.0
2020-01-07 14:05:00,66.67,66.68,66.63,66.67,12732.0,64.4242,64.4339,64.3855,64.4242,12732.0
2020-01-07 14:10:00,66.66,66.66,66.5,66.51,14385.0,64.4145,64.4145,64.2599,64.2696,14385.0
2020-01-07 14:15:00,66.51,66.57,66.46,66.55,23495.0,64.2696,64.3276,64.2213,64.3082,23495.0
2020-01-07 14:20:00,66.53,66.56,66.51,66.56,14496.0,64.2889,64.3179,64.2696,64.3179,14496.0
2020-01-07 14:25:00,66.57,66.62,66.57,66.59,8037.0,64.3276,64.3759,64.3276,64.3469,8037.0
2020-01-07 14:30:00,66.57,66.66,66.56,66.66,16895.0,64.3276,64.4145,64.3179,64.4145,16895.0
2020-01-07 14:35:00,66.66,66.68,66.51,66.51,27570.0,64.4145,64.4339,64.2696,64.2696,27570.0
2020-01-07 14:40:00,66.53,66.57,66.5,66.57,48537.0,64.2889,64.3276,64.2599,64.3276,48537.0
2020-01-07 14:45:00,66.57,66.61,66.57,66.6,12774.0,64.3276,64.3662,64.3276,64.3565,12774.0
2020-01-07 14:50:00,66.61,66.65,66.61,66.63,5516.0,64.3662,64.4049,64.3662,64.3855,5516.0
2020-01-07 14:55:00,66.62,66.66,66.61,66.66,8222.0,64.3759,64.4145,64.3662,64.4145,8222.0
2020-01-07 15:00:00,66.67,66.72,66.66,66.69,18056.0,64.4242,64.4725,64.4145,64.4435,18056.0
2020-01-07 15:05:00,66.68,66.75,66.67,66.75,5645.0,64.4339,64.5015,64.4242,64.5015,5645.0
2020-01-07 15:10:00,66.74,66.84,66.74,66.84,30734.0,64.4918,64.5885,64.4918,64.5885,30734.0
2020-01-07 15:15:00,66.84,66.89,66.82,66.89,22717.0,64.5885,64.6368,64.5691,64.6368,22717.0
2020-01-07 15:20:00,66.88,66.89,66.83,66.83,49703.0,64.6271,64.6368,64.5788,64.5788,49703.0
2020-01-07 15:25:00,66.84,66.88,66.81,66.85,23575.0,64.5885,64.6271,64.5595,64.5981,23575.0
2020-01-07 15:30:00,66.85,66.85,66.77,66.8,18700.0,64.5981,64.5981,64.5208,64.5498,18700.0
2020-01-07 15:35:00,66.81,66.81,66.69,66.69,22754.0,64.5595,64.5595,64.4435,64.4435,22754.0
2020-01-07 15:40:00,66.7,66.77,66.67,66.75,30758.0,64.4532,64.5208,64.4242,64.5015,30758.0
2020-01-07 15:45:00,66.75,66.76,66.7,66.7,32893.0,64.5015,64.5112,64.4532,64.4532,32893.0
2020-01-07 15:50:00,66.7,66.7,66.47,66.57,79860.0,64.4532,64.4532,64.2309,64.3276,79860.0
2020-01-07 15:55:00,66.58,66.59,66.48,66.53,113942.0,64.3372,64.3469,64.2406,64.2889,113942.0
2020-01-08 09:30:00,66.67,66.94,66.49,66.85,192552.0,64.4242,64.6851,64.2503,64.5981,192552.0
2020-01-08 09:35:00,66.87,66.95,66.78,66.9,58120.0,64.6175,64.6948,64.5305,64.6464,58120.0
2020-01-08 09:40:00,66.9,67.0,66.89,66.98,52064.0,64.6464,64.7431,64.6368,64.7237,52064.0
2020-01-08 09:45:00,66.99,67.01,66.89,67.0,50105.0,64.7334,64.7527,64.6368,64.7431,50105.0
2020-01-08 09:50:00,67.02,67.1,66.91,67.08,50426.0,64.7624,64.8397,64.6561,64.8204,50426.0
2020-01-08 09:55:00,67.08,67.2,67.08,67.11,57391.0,64.8204,64.9363,64.8204,64.8494,57391.0
2020-01-08 10:00:00,67.12,67.2,67.12,67.19,48399.0,64.859,64.9363,64.859,64.9267,48399.0
2020-01-08 10:05:00,67.17,67.18,67.09,67.1,28007.0,64.9073,64.917,64.83,64.8397,28007.0
2020-01-08 10:10:00,67.07,67.23,67.05,67.21,33122.0,64.8107,64.9653,64.7914,64.946,33122.0
2020-01-08 10:15:00,67.23,67.28,67.09,67.11,30640.0,64.9653,65.0136,64.83,64.8494,30640.0
2020-01-08 10:20:00,67.12,67.16,66.98,67.0,62918.0,64.859,64.8977,64.7237,64.7431,62918.0
2020-01-08 10:25:00,67.0,67.04,66.91,66.92,27550.0,64.7431,64.7817,64.6561,64.6658,27550.0
2020-01-08 10:30:00,66.93,66.98,66.82,66.85,58699.0,64.6754,64.7237,64.5691,64.5981,58699.0
2020-01-08 10:35:00,66.83,66.94,66.8,66.92,58129.0,64.5788,64.6851,64.5498,64.6658,58129.0
2020-01-08 10:40:00,66.91,66.96,66.76,66.78,41993.0,64.6561,64.7044,64.5112,64.5305,41993.0
2020-01-08 10:45:00,66.76,66.82,66.61,66.71,38180.0,64.5112,64.5691,64.3662,64.4628,38180.0
2020-01-08 10:50:00,66.71,66.84,66.66,66.81,29549.0,64.4628,64.5885,64.4145,64.5595,29549.0
2020-01-08 10:55:00,66.82,66.88,66.78,66.87,36030.0,64.5691,64.6271,64.5305,64.6175,36030.0
2020-01-08 11:00:00,66.86,66.87,66.74,66.83,19491.0,64.6078,64.6175,64.4918,64.5788,19491.0
2020-01-08 11:05:00,66.81,66.99,66.81,66.99,64424.0,64.5595,64.7334,64.5595,64.7334,64424.0
2020-01-08 11:10:00,66.98,67.04,66.97,67.02,36169.0,64.7237,64.7817,64.7141,64.7624,36169.0
2020-01-08 11:15:00,67.03,67.13,67.02,67.12,34029.0,64.7721,64.8687,64.7624,64.859,34029.0
2020-01-08 11:20:00,67.13,67.14,67.02,67.06,24147.0,64.8687,64.8784,64.7624,64.8011,24147.0
2020-01-08 11:25:00,67.04,67.44,66.88,67.32,161027.0,64.7817,65.1682,64.6271,65.0523,161027.0
2020-01-08 11:30:00,67.32,67.33,66.97,67.16,137346.0,65.0523,65.062,64.7141,64.8977,137346.0
2020-01-08 11:35:00,67.16,67.6,67.13,67.56,152580.0,64.8977,65.3229,64.8687,65.2842,152580.0
2020-01-08 11:40:00,67.57,67.9,67.54,67.9,142954.0,65.2939,65.6128,65.2649,65.6128,142954.0
2020-01-08 11:45:00,67.87,67.93,67.79,67.93,74810.0,65.5838,65.6417,65.5065,65.6417,74810.0
2020-01-08 11:50:00,67.89,68.04,67.89,68.0,60754.0,65.6031,65.748,65.6031,65.7094,60754.0
2020-01-08 11:55:00,68.0,68.01,67.79,67.8,36697.0,65.7094,65.719,65.5065,65.5161,36697.0
2020-01-08 12:00:00,67.81,67.94,67.8,67.91,21160.0,65.5258,65.6514,65.5161,65.6224,21160.0
2020-01-08 12:05:00,67.94,67.94,67.82,67.88,10479.0,65.6514,65.6514,65.5354,65.5934,10479.0
2020-01-08 12:10:00,67.86,67.88,67.73,67.76,17139.0,65.5741,65.5934,65.4485,65.4775,17139.0
2020-01-08 12:15:00,67.76,67.87,67.76,67.85,23304.0,65.4775,65.5838,65.4775,65.5644,23304.0
2020-01-08 12:20:00,67.86,67.9,67.8,67.85,15235.0,65.5741,65.6128,65.5161,65.5644,15235.0
2020-01-08 12:25:00,67.88,67.94,67.85,67.9,23372.0,65.5934,65.6514,65.5644,65.6128,23372.0
2020-01-08 12:30:00,67.91,67.93,67.83,67.86,15850.0,65.6224,65.6417,65.5451,65.5741,15850.0
2020-01-08 12:35:00,67.82,67.83,67.75,67.78,21543.0,65.5354,65.5451,65.4678,65.4968,21543.0
2020-01-08 12:40:00,67.79,67.83,67.77,67.8,11351.0,65.5065,65.5451,65.4871,65.5161,11351.0
2020-01-08 12:45:00,67.8,67.87,67.8,67.86,15153.0,65.5161,65.5838,65.5161,65.5741,15153.0
2020-01-08 12:50:00,67.86,67.86,67.79,67.82,13196.0,65.5741,65.5741,65.5065,65.5354,13196.0
2020-01-08 12:55:00,67.85,67.91,67.81,67.85,37583.0,65.5644,65.6224,65.5258,65.5644,37583.0
2020-01-08 13:00:00,67.84,67.87,67.78,67.81,18632.0,65.5548,65.5838,65.4968,65.5258,18632.0
2020-01-08 13:05:00,67.79,67.84,67.76,67.77,11218.0,65.5065,65.5548,65.4775,65.4871,11218.0
2020-01-08 13:10:00,67.76,67.78,67.69,67.76,22301.0,65.4775,65.4968,65.4098,65.4775,22301.0
2020-01-08 13:15:00,67.72,67.73,67.68,67.72,13112.0,65.4388,65.4485,65.4002,65.4388,13112.0
2020-01-08 13:20:00,67.72,67.76,67.69,67.76,21152.0,65.4388,65.4775,65.4098,65.4775,21152.0
2020-01-08 13:25:00,67.76,67.8,67.74,67.79,14706.0,65.4775,65.5161,65.4581,65.5065,14706.0
2020-01-08 13:30:00,67.8,67.82,67.78,67.81,13962.0,65.5161,65.5354,65.4968,65.5258,13962.0
2020-01-08 13:35:00,67.81,67.89,67.8,67.86,30049.0,65.5258,65.6031,65.5161,65.5741,30049.0
2020-01-08 13:40:00,67.86,67.87,67.81,67.83,5120.0,65.5741,65.5838,65.5258,65.5451,5120.0
2020-01-08 13:45:00,67.8,67.82,67.79,67.81,5358.0,65.5161,65.5354,65.5065,65.5258,5358.0
2020-01-08 13:50:00,67.8,67.81,67.7,67.72,15050.0,65.5161,65.5258,65.4195,65.4388,15050.0
2020-01-08 13:55:00,67.72,67.72,67.64,67.67,22348.0,65.4388,65.4388,65.3615,65.3905,22348.0
2020-01-08 14:00:00,67.68,67.79,67.68,67.77,19401.0,65.4002,65.5065,65.4002,65.4871,19401.0
2020-01-08 14:05:00,67.77,67.87,67.77,67.83,13482.0,65.4871,65.5838,65.4871,65.5451,13482.0
2020-01-08 14:10:00,67.84,67.88,67.81,67.85,22761.0,65.5548,65.5934,65.5258,65.5644,22761.0
2020-01-08 14:15:00,67.83,67.89,67.83,67.88,22787.0,65.5451,65.6031,65.5451,65.5934,22787.0
2020-01-08 14:20:00,67.86,67.91,67.85,67.85,27325.0,65.5741,65.6224,65.5644,65.5644,27325.0
2020-01-08 14:25:00,67.84,67.88,67.81,67.82,5262.0,65.5548,65.5934,65.5258,65.5354,5262.0
2020-01-08 14:30:00,67.84,67.84,67.76,67.8,7770.0,65.5548,65.5548,65.4775,65.5161,7770.0
2020-01-08 14:35:00,67.81,67.86,67.81,67.84,5900.0,65.5258,65.5741,65.5258,65.5548,5900.0
2020-01-08 14:40:00,67.83,67.89,67.83,67.88,10913.0,65.5451,65.6031,65.5451,65.5934,10913.0
2020-01-08 14:45:00,67.87,67.98,67.86,67.97,33699.0,65.5838,65.6901,65.5741,65.6804,33699.0
2020-01-08 14:50:00,67.96,68.01,67.93,68.0,20362.0,65.6707,65.719,65.6417,65.7094,20362.0
2020-01-08 14:55:00,67.99,68.07,67.99,68.07,22779.0,65.6997,65.777,65.6997,65.777,22779.0
2020-01-08 15:00:00,68.07,68.15,68.05,68.12,48663.0,65.777,65.8543,65.7577,65.8253,48663.0
2020-01-08 15:05:00,68.12,68.21,68.11,68.19,26067.0,65.8253,65.9123,65.8157,65.893,26067.0
2020-01-08 15:10:00,68.2,68.29,68.14,68.27,83890.0,65.9026,65.9896,65.8447,65.9703,83890.0
2020-01-08 15:15:00,68.24,68.29,68.2,68.26,24963.0,65.9413,65.9896,65.9026,65.9606,24963.0
2020-01-08 15:20:00,68.26,68.37,68.24,68.34,49525.0,65.9606,66.0669,65.9413,66.0379,49525.0
2020-01-08 15:25:00,68.32,68.38,68.32,68.34,30835.0,66.0186,66.0766,66.0186,66.0379,30835.0
2020-01-08 15:30:00,68.34,68.37,68.27,68.32,39379.0,66.0379,66.0669,65.9703,66.0186,39379.0
2020-01-08 15:35:00,68.31,68.31,68.22,68.28,44974.0,66.0089,66.0089,65.922,65.98,44974.0
2020-01-08 15:40:00,68.26,68.26,68.15,68.15,29836.0,65.9606,65.9606,65.8543,65.8543,29836.0
2020-01-08 15:45:00,68.15,68.17,67.67,67.67,180718.0,65.8543,65.8737,65.3905,65.3905,180718.0
2020-01-08 15:50:00,67.69,67.8,67.53,67.62,136418.0,65.4098,65.5161,65.2552,65.3422,136418.0
2020-01-08 15:55:00,67.62,67.62,67.44,67.54,106518.0,65.3422,65.3422,65.1682,65.2649,106518.0
2020-01-09 09:30:00,68.65,68.81,68.58,68.73,252636.0,66.3375,66.4921,66.2698,66.4148,252636.0
2020-01-09 09:35:00,68.74,68.77,68.48,68.64,147037.0,66.4245,66.4534,66.1732,66.3278,147037.0
2020-01-09 09:40:00,68.63,68.67,68.45,68.46,61226.0,66.3182,66.3568,66.1442,66.1539,61226.0
2020-01-09 09:45:00,68.46,68.52,68.31,68.5,83455.0,66.1539,66.2119,66.0089,66.1925,83455.0
2020-01-09 09:50:00,68.52,68.62,68.49,68.58,85126.0,66.2119,66.3085,66.1829,66.2698,85126.0
2020-01-09 09:55:00,68.6,68.6,68.45,68.51,63262.0,66.2892,66.2892,66.1442,66.2022,63262.0
2020-01-09 10:00:00,68.53,68.55,68.35,68.47,45460.0,66.2215,66.2409,66.0476,66.1636,45460.0
2020-01-09 10:05:00,68.49,68.5,68.41,68.46,25169.0,66.1829,66.1925,66.1056,66.1539,25169.0
2020-01-09 10:10:00,68.45,68.55,68.45,68.49,42663.0,66.1442,66.2409,66.1442,66.1829,42663.0
2020-01-09 10:15:00,68.51,68.59,68.44,68.58,25004.0,66.2022,66.2795,66.1346,66.2698,25004.0
2020-01-09 10:20:00,68.57,68.62,68.55,68.58,30193.0,66.2602,66.3085,66.2409,66.2698,30193.0
2020-01-09 10:25:00,68.59,68.66,68.58,68.63,15036.0,66.2795,66.3472,66.2698,66.3182,15036.0
2020-01-09 10:30:00,68.63,68.68,68.62,68.66,25384.0,66.3182,66.3665,66.3085,66.3472,25384.0
2020-01-09 10:35:00,68.67,68.83,68.6,68.82,44184.0,66.3568,66.5114,66.2892,66.5018,44184.0
2020-01-09 10:40:00,68.81,68.86,68.74,68.76,55219.0,66.4921,66.5404,66.4245,66.4438,55219.0
2020-01-09 10:45:00,68.76,68.84,68.73,68.83,33905.0,66.4438,66.5211,66.4148,66.5114,33905.0
2020-01-09 10:50:00,68.82,68.86,68.78,68.8,35666.0,66.5018,66.5404,66.4631,66.4824,35666.0
2020-01-09 10:55:00,68.82,68.86,68.79,68.81,9043.0,66.5018,66.5404,66.4728,66.4921,9043.0
2020-01-09 11:00:00,68.82,68.85,68.77,68.79,35273.0,66.5018,66.5308,66.4534,66.4728,35273.0
2020-01-09 11:05:00,68.8,68.82,68.71,68.74,18868.0,66.4824,66.5018,66.3955,66.4245,18868.0
2020-01-09 11:10:00,68.73,68.79,68.71,68.72,28961.0,66.4148,66.4728,66.3955,66.4051,28961.0
2020-01-09 11:15:00,68.72,68.75,68.69,68.75,24671.0,66.4051,66.4341,66.3761,66.4341,24671.0
2020-01-09 11:20:00,68.74,68.77,68.67,68.69,16086.0,66.4245,66.4534,66.3568,66.3761,16086.0
2020-01-09 11:25:00,68.69,68.69,68.59,68.66,29660.0,66.3761,66.3761,66.2795,66.3472,29660.0
2020-01-09 11:30:00,68.66,68.75,68.65,68.69,23494.0,66.3472,66.4341,66.3375,66.3761,23494.0
2020-01-09 11:35:00,68.72,68.82,68.72,68.8,19423.0,66.4051,66.5018,66.4051,66.4824,19423.0
2020-01-09 11:40:00,68.79,68.81,68.75,68.75,9889.0,66.4728,66.4921,66.4341,66.4341,9889.0
2020-01-09 11:45:00,68.77,68.86,68.75,68.86,36804.0,66.4534,66.5404,66.4341,66.5404,36804.0
2020-01-09 11:50:00,68.86,68.9,68.84,68.84,25391.0,66.5404,66.5791,66.5211,66.5211,25391.0
2020-01-09 11:55:00,68.82,68.87,68.77,68.86,19821.0,66.5018,66.5501,66.4534,66.5404,19821.0
2020-01-09 12:00:00,68.87,68.9,68.83,68.86,10236.0,66.5501,66.5791,66.5114,66.5404,10236.0
2020-01-09 12:05:00,68.86,68.9,68.83,68.84,23169.0,66.5404,66.5791,66.5114,66.5211,23169.0
2020-01-09 12:10:00,68.85,68.85,68.77,68.79,27825.0,66.5308,66.5308,66.4534,66.4728,27825.0
2020-01-09 12:15:00,68.79,68.8,68.75,68.77,6650.0,66.4728,66.4824,66.4341,66.4534,6650.0
2020-01-09 12:20:00,68.77,68.78,68.54,68.6,29765.0,66.4534,66.4631,66.2312,66.2892,29765.0
2020-01-09 12:25:00,68.59,68.6,68.52,68.57,29421.0,66.2795,66.2892,66.2119,66.2602,29421.0
2020-01-09 12:30:00,68.56,68.57,68.31,68.31,39342.0,66.2505,66.2602,66.0089,66.0089,39342.0
2020-01-09 12:35:00,68.32,68.44,68.32,68.37,21852.0,66.0186,66.1346,66.0186,66.0669,21852.0
2020-01-09 12:40:00,68.36,68.39,68.23,68.27,56319.0,66.0573,66.0862,65.9316,65.9703,56319.0
2020-01-09 12:45:00,68.27,68.43,68.26,68.42,53435.0,65.9703,66.1249,65.9606,66.1152,53435.0
2020-01-09 12:50:00,68.44,68.54,68.42,68.52,45498.0,66.1346,66.2312,66.1152,66.2119,45498.0
2020-01-09 12:55:00,68.53,68.56,68.48,68.56,11711.0,66.2215,66.2505,66.1732,66.2505,11711.0
2020-01-09 13:00:00,68.57,68.61,68.48,68.61,24641.0,66.2602,66.2988,66.1732,66.2988,24641.0
2020-01-09 13:05:00,68.61,68.62,68.53,68.54,17965.0,66.2988,66.3085,66.2215,66.2312,17965.0
2020-01-09 13:10:00,68.52,68.62,68.5,68.6,19990.0,66.2119,66.3085,66.1925,66.2892,19990.0
2020-01-09 13:15:00,68.58,68.62,68.4,68.48,55835.0,66.2698,66.3085,66.0959,66.1732,55835.0
2020-01-09 13:20:00,68.48,68.51,68.38,68.42,33822.0,66.1732,66.2022,66.0766,66.1152,33822.0
2020-01-09 13:25:00,68.41,68.59,68.4,68.59,10959.0,66.1056,66.2795,66.0959,66.2795,10959.0
2020-01-09 13:30:00,68.57,68.61,68.56,68.58,18469.0,66.2602,66.2988,66.2505,66.2698,18469.0
2020-01-09 13:35:00,68.58,68.59,68.52,68.58,6569.0,66.2698,66.2795,66.2119,66.2698,6569.0
2020-01-09 13:40:00,68.59,68.66,68.58,68.65,10277.0,66.2795,66.3472,66.2698,66.3375,10277.0
2020-01-09 13:45:00,68.65,68.71,68.64,68.69,9533.0,66.3375,66.3955,66.3278,66.3761,9533.0
2020-01-09 13:50:00,68.68,68.79,68.62,68.63,38617.0,66.3665,66.4728,66.3085,66.3182,38617.0
2020-01-09 13:55:00,68.64,68.67,68.63,68.66,10779.0,66.3278,66.3568,66.3182,66.3472,10779.0
2020-01-09 14:00:00,68.64,68.77,68.64,68.7,28222.0,66.3278,66.4534,66.3278,66.3858,28222.0
2020-01-09 14:05:00,68.71,68.72,68.64,68.72,16414.0,66.3955,66.4051,66.3278,66.4051,16414.0
2020-01-09 14:10:00,68.71,68.75,68.67,68.73,16863.0,66.3955,66.4341,66.3568,66.4148,16863.0
2020-01-09 14:15:00,68.73,68.77,68.72,68.72,9151.0,66.4148,66.4534,66.4051,66.4051,9151.0
2020-01-09 14:20:00,68.74,68.78,68.71,68.73,9845.0,66.4245,66.4631,66.3955,66.4148,9845.0
2020-01-09 14:25:00,68.76,68.78,68.73,68.76,20028.0,66.4438,66.4631,66.4148,66.4438,20028.0
2020-01-09 14:30:00,68.77,68.83,68.76,68.83,10044.0,66.4534,66.5114,66.4438,66.5114,10044.0
2020-01-09 14:35:00,68.83,68.95,68.83,68.89,47756.0,66.5114,66.6274,66.5114,66.5694,47756.0
2020-01-09 14:40:00,68.91,68.98,68.88,68.92,26160.0,66.5887,66.6564,66.5597,66.5984,26160.0
2020-01-09 14:45:00,68.9,68.9,68.78,68.81,37777.0,66.5791,66.5791,66.4631,66.4921,37777.0
2020-01-09 14:50:00,68.81,68.82,68.76,68.78,17091.0,66.4921,66.5018,66.4438,66.4631,17091.0
2020-01-09 14:55:00,68.79,68.87,68.79,68.84,14449.0,66.4728,66.5501,66.4728,66.5211,14449.0
2020-01-09 15:00:00,68.83,68.83,68.78,68.79,19941.0,66.5114,66.5114,66.4631,66.4728,19941.0
2020-01-09 15:05:00,68.78,68.82,68.72,68.73,14033.0,66.4631,66.5018,66.4051,66.4148,14033.0
2020-01-09 15:10:00,68.72,68.75,68.66,68.69,18007.0,66.4051,66.4341,66.3472,66.3761,18007.0
2020-01-09 15:15:00,68.68,68.73,68.66,68.71,15431.0,66.3665,66.4148,66.3472,66.3955,15431.0
2020-01-09 15:20:00,68.72,68.72,68.6,68.61,15629.0,66.4051,66.4051,66.2892,66.2988,15629.0
2020-01-09 15:25:00,68.61,68.73,68.61,68.72,14885.0,66.2988,66.4148,66.2988,66.4051,14885.0
2020-01-09 15:30:00,68.72,68.78,68.72,68.73,56978.0,66.4051,66.4631,66.4051,66.4148,56978.0
2020-01-09 15:35:00,68.75,68.75,68.63,68.67,17860.0,66.4341,66.4341,66.3182,66.3568,17860.0
2020-01-09 15:40:00,68.69,68.75,68.65,68.75,17099.0,66.3761,66.4341,66.3375,66.4341,17099.0
2020-01-09 15:45:00,68.75,68.77,68.63,68.65,33817.0,66.4341,66.4534,66.3182,66.3375,33817.0
2020-01-09 15:50:00,68.66,68.82,68.66,68.82,51942.0,66.3472,66.5018,66.3472,66.5018,51942.0
2020-01-09 15:55:00,68.81,68.94,68.79,68.93,86843.0,66.4921,66.6177,66.4728,66.6081,86843.0
2020-01-10 09:30:00,69.37,69.39,69.03,69.08,154465.0,67.0332,67.0526,66.7047,66.753,154465.0
2020-01-10 09:35:00,69.07,69.13,68.9,68.94,116753.0,66.7433,66.8013,66.5791,66.6177,116753.0
2020-01-10 09:40:00,68.94,69.06,68.89,68.99,68771.0,66.6177,66.7337,66.5694,66.666,68771.0
2020-01-10 09:45:00,68.96,69.11,68.87,69.1,67589.0,66.637,66.782,66.5501,66.7723,67589.0
2020-01-10 09:50:00,69.11,69.19,69.09,69.14,93548.0,66.782,66.8593,66.7627,66.811,93548.0
2020-01-10 09:55:00,69.14,69.24,69.11,69.23,116447.0,66.811,66.9076,66.782,66.898,116447.0
2020-01-10 10:00:00,69.24,69.32,69.19,69.31,62147.0,66.9076,66.9849,66.8593,66.9753,62147.0
2020-01-10 10:05:00,69.31,69.41,69.3,69.37,86033.0,66.9753,67.0719,66.9656,67.0332,86033.0
2020-01-10 10:10:00,69.37,69.39,69.16,69.24,112904.0,67.0332,67.0526,66.8303,66.9076,112904.0
2020-01-10 10:15:00,69.24,69.33,69.22,69.27,82368.0,66.9076,66.9946,66.8883,66.9366,82368.0
2020-01-10 10:20:00,69.27,69.29,69.22,69.26,19895.0,66.9366,66.9559,66.8883,66.9269,19895.0
2020-01-10 10:25:00,69.25,69.28,69.16,69.22,52806.0,66.9173,66.9463,66.8303,66.8883,52806.0
2020-01-10 10:30:00,69.22,69.28,69.18,69.27,47103.0,66.8883,66.9463,66.8496,66.9366,47103.0
2020-01-10 10:35:00,69.24,69.29,69.19,69.29,42414.0,66.9076,66.9559,66.8593,66.9559,42414.0
2020-01-10 10:40:00,69.28,69.31,69.26,69.28,14956.0,66.9463,66.9753,66.9269,66.9463,14956.0
2020-01-10 10:45:00,69.28,69.33,69.16,69.17,30124.0,66.9463,66.9946,66.8303,66.84,30124.0
2020-01-10 10:50:00,69.15,69.2,69.08,69.15,96553.0,66.8206,66.869,66.753,66.8206,96553.0
2020-01-10 10:55:00,69.15,69.3,69.13,69.27,31587.0,66.8206,66.9656,66.8013,66.9366,31587.0
2020-01-10 11:00:00,69.27,69.29,69.22,69.24,17243.0,66.9366,66.9559,66.8883,66.9076,17243.0
2020-01-10 11:05:00,69.23,69.32,69.2,69.31,36586.0,66.898,66.9849,66.869,66.9753,36586.0
2020-01-10 11:10:00,69.31,69.32,69.28,69.31,27891.0,66.9753,66.9849,66.9463,66.9753,27891.0
2020-01-10 11:15:00,69.31,69.31,69.19,69.22,23386.0,66.9753,66.9753,66.8593,66.8883,23386.0
2020-01-10 11:20:00,69.23,69.26,69.11,69.14,66596.0,66.898,66.9269,66.782,66.811,66596.0
2020-01-10 11:25:00,69.14,69.17,69.0,69.02,37411.0,66.811,66.84,66.6757,66.695,37411.0
2020-01-10 11:30:00,69.0,69.01,68.85,68.98,56733.0,66.6757,66.6854,66.5308,66.6564,56733.0
2020-01-10 11:35:00,68.98,69.05,68.93,69.04,27255.0,66.6564,66.724,66.6081,66.7144,27255.0
2020-01-10 11:40:00,69.05,69.05,68.83,68.91,44191.0,66.724,66.724,66.5114,66.5887,44191.0
2020-01-10 11:45:00,68.92,68.93,68.77,68.77,62932.0,66.5984,66.6081,66.4534,66.4534,62932.0
2020-01-10 11:50:00,68.77,68.92,68.77,68.91,28020.0,66.4534,66.5984,66.4534,66.5887,28020.0
2020-01-10 11:55:00,68.92,68.92,68.86,68.86,18132.0,66.5984,66.5984,66.5404,66.5404,18132.0
2020-01-10 12:00:00,68.85,68.86,68.67,68.72,65999.0,66.5308,66.5404,66.3568,66.4051,65999.0
2020-01-10 12:05:00,68.74,68.78,68.54,68.56,64888.0,66.4245,66.4631,66.2312,66.2505,64888.0
2020-01-10 12:10:00,68.55,68.66,68.47,68.63,42056.0,66.2409,66.3472,66.1636,66.3182,42056.0
2020-01-10 12:15:00,68.63,68.63,68.51,68.59,36565.0,66.3182,66.3182,66.2022,66.2795,36565.0
2020-01-10 12:20:00,68.59,68.63,68.55,68.58,27009.0,66.2795,66.3182,66.2409,66.2698,27009.0
2020-01-10 12:25:00,68.59,68.77,68.59,68.76,50448.0,66.2795,66.4534,66.2795,66.4438,50448.0
2020-01-10 12:30:00,68.77,68.79,68.73,68.77,28827.0,66.4534,66.4728,66.4148,66.4534,28827.0
2020-01-10 12:35:00,68.78,68.84,68.73,68.84,10936.0,66.4631,66.5211,66.4148,66.5211,10936.0
2020-01-10 12:40:00,68.82,68.85,68.82,68.83,11318.0,66.5018,66.5308,66.5018,66.5114,11318.0
2020-01-10 12:45:00,68.84,68.88,68.82,68.87,23847.0,66.5211,66.5597,66.5018,66.5501,23847.0
2020-01-10 12:50:00,68.89,68.89,68.83,68.88,12162.0,66.5694,66.5694,66.5114,66.5597,12162.0
2020-01-10 12:55:00,68.88,68.89,68.8,68.81,13526.0,66.5597,66.5694,66.4824,66.4921,13526.0
2020-01-10 13:00:00,68.82,68.91,68.78,68.91,14604.0,66.5018,66.5887,66.4631,66.5887,14604.0
2020-01-10 13:05:00,68.89,68.95,68.88,68.94,11339.0,66.5694,66.6274,66.5597,66.6177,11339.0
2020-01-10 13:10:00,68.94,69.01,68.94,69.01,10895.0,66.6177,66.6854,66.6177,66.6854,10895.0
2020-01-10 13:15:00,69.01,69.06,69.0,69.04,27568.0,66.6854,66.7337,66.6757,66.7144,27568.0
2020-01-10 13:20:00,69.04,69.05,68.99,69.0,10308.0,66.7144,66.724,66.666,66.6757,10308.0
2020-01-10 13:25:00,69.0,69.02,68.95,68.95,12688.0,66.6757,66.695,66.6274,66.6274,12688.0
2020-01-10 13:30:00,68.98,69.01,68.96,69.0,10074.0,66.6564,66.6854,66.637,66.6757,10074.0
2020-01-10 13:35:00,69.01,69.03,68.95,68.95,12167.0,66.6854,66.7047,66.6274,66.6274,12167.0
2020-01-10 13:40:00,68.94,69.06,68.9,69.05,22837.0,66.6177,66.7337,66.5791,66.724,22837.0
2020-01-10 13:45:00,69.05,69.06,69.03,69.05,6295.0,66.724,66.7337,66.7047,66.724,6295.0
2020-01-10 13:50:00,69.05,69.05,68.97,68.99,8064.0,66.724,66.724,66.6467,66.666,8064.0
2020-01-10 13:55:00,69.01,69.03,68.98,68.99,7595.0,66.6854,66.7047,66.6564,66.666,7595.0
2020-01-10 14:00:00,68.99,69.0,68.94,68.94,13183.0,66.666,66.6757,66.6177,66.6177,13183.0
2020-01-10 14:05:00,68.96,68.97,68.88,68.91,15268.0,66.637,66.6467,66.5597,66.5887,15268.0
2020-01-10 14:10:00,68.87,68.89,68.71,68.71,76923.0,66.5501,66.5694,66.3955,66.3955,76923.0
2020-01-10 14:15:00,68.7,68.86,68.7,68.85,11507.0,66.3858,66.5404,66.3858,66.5308,11507.0
2020-01-10 14:20:00,68.84,68.84,68.8,68.8,8562.0,66.5211,66.5211,66.4824,66.4824,8562.0
2020-01-10 14:25:00,68.78,68.79,68.72,68.74,14357.0,66.4631,66.4728,66.4051,66.4245,14357.0
2020-01-10 14:30:00,68.75,68.75,68.66,68.69,10096.0,66.4341,66.4341,66.3472,66.3761,10096.0
2020-01-10 14:35:00,68.68,68.71,68.63,68.65,15038.0,66.3665,66.3955,66.3182,66.3375,15038.0
2020-01-10 14:40:00,68.64,68.65,68.58,68.58,20710.0,66.3278,66.3375,66.2698,66.2698,20710.0
2020-01-10 14:45:00,68.59,68.67,68.54,68.63,39154.0,66.2795,66.3568,66.2312,66.3182,39154.0
2020-01-10 14:50:00,68.65,68.67,68.62,68.67,16127.0,66.3375,66.3568,66.3085,66.3568,16127.0
2020-01-10 14:55:00,68.67,68.71,68.65,68.69,13394.0,66.3568,66.3955,66.3375,66.3761,13394.0
2020-01-10 15:00:00,68.69,68.7,68.51,68.61,42738.0,66.3761,66.3858,66.2022,66.2988,42738.0
2020-01-10 15:05:00,68.61,68.61,68.41,68.45,30488.0,66.2988,66.2988,66.1056,66.1442,30488.0
2020-01-10 15:10:00,68.44,68.53,68.4,68.42,57724.0,66.1346,66.2215,66.0959,66.1152,57724.0
2020-01-10 15:15:00,68.43,68.47,68.34,68.37,37057.0,66.1249,66.1636,66.0379,66.0669,37057.0
2020-01-10 15:20:00,68.37,68.47,68.34,68.45,51705.0,66.0669,66.1636,66.0379,66.1442,51705.0
2020-01-10 15:25:00,68.44,68.5,68.39,68.46,25347.0,66.1346,66.1925,66.0862,66.1539,25347.0
2020-01-10 15:30:00,68.42,68.43,68.22,68.23,39929.0,66.1152,66.1249,65.922,65.9316,39929.0
2020-01-10 15:35:00,68.2,68.28,68.14,68.16,57803.0,65.9026,65.98,65.8447,65.864,57803.0
2020-01-10 15:40:00,68.18,68.21,68.0,68.14,70594.0,65.8833,65.9123,65.7094,65.8447,70594.0
2020-01-10 15:45:00,68.14,68.29,68.03,68.04,80070.0,65.8447,65.9896,65.7384,65.748,80070.0
2020-01-10 15:50:00,68.03,68.36,68.0,68.31,120661.0,65.7384,66.0573,65.7094,66.0089,120661.0
2020-01-10 15:55:00,68.27,68.36,68.24,68.28,212167.0,65.9703,66.0573,65.9413,65.98,212167.0
2020-01-13 09:30:00,68.74,68.85,68.53,68.6,121762.0,66.4245,66.5308,66.2215,66.2892,121762.0
2020-01-13 09:35:00,68.55,68.7,68.53,68.65,84027.0,66.2409,66.3858,66.2215,66.3375,84027.0
2020-01-13 09:40:00,68.63,68.8,68.45,68.79,200182.0,66.3182,66.4824,66.1442,66.4728,200182.0
2020-01-13 09:45:00,68.81,68.83,68.7,68.82,57687.0,66.4921,66.5114,66.3858,66.5018,57687.0
2020-01-13 09:50:00,68.83,68.83,68.71,68.73,37316.0,66.5114,66.5114,66.3955,66.4148,37316.0
2020-01-13 09:55:00,68.72,68.95,68.72,68.91,82107.0,66.4051,66.6274,66.4051,66.5887,82107.0
2020-01-13 10:00:00,68.91,68.93,68.87,68.87,26881.0,66.5887,66.6081,66.5501,66.5501,26881.0
2020-01-13 10:05:00,68.87,68.87,68.77,68.83,38611.0,66.5501,66.5501,66.4534,66.5114,38611.0
2020-01-13 10:10:00,68.85,68.86,68.74,68.75,23872.0,66.5308,66.5404,66.4245,66.4341,23872.0
2020-01-13 10:15:00,68.74,68.86,68.74,68.77,35679.0,66.4245,66.5404,66.4245,66.4534,35679.0
2020-01-13 10:20:00,68.73,68.85,68.69,68.85,40073.0,66.4148,66.5308,66.3761,66.5308,40073.0
2020-01-13 10:25:00,68.88,68.91,68.85,68.86,44951.0,66.5597,66.5887,66.5308,66.5404,44951.0
2020-01-13 10:30:00,68.88,68.91,68.74,68.78,31352.0,66.5597,66.5887,66.4245,66.4631,31352.0
2020-01-13 10:35:00,68.76,68.86,68.76,68.78,22689.0,66.4438,66.5404,66.4438,66.4631,22689.0
2020-01-13 10:40:00,68.8,68.87,68.79,68.84,28240.0,66.4824,66.5501,66.4728,66.5211,28240.0
2020-01-13 10:45:00,68.85,68.97,68.82,68.94,37255.0,66.5308,66.6467,66.5018,66.6177,37255.0
2020-01-13 10:50:00,68.94,69.01,68.91,68.99,47568.0,66.6177,66.6854,66.5887,66.666,47568.0
2020-01-13 10:55:00,68.99,69.07,68.98,69.04,32703.0,66.666,66.7433,66.6564,66.7144,32703.0
2020-01-13 11:00:00,69.04,69.05,68.98,69.05,30442.0,66.7144,66.724,66.6564,66.724,30442.0
2020-01-13 11:05:00,69.06,69.07,69.01,69.05,9170.0,66.7337,66.7433,66.6854,66.724,9170.0
2020-01-13 11:10:00,69.04,69.08,69.0,69.03,23667.0,66.7144,66.753,66.6757,66.7047,23667.0
2020-01-13 11:15:00,69.04,69.12,69.04,69.09,45598.0,66.7144,66.7917,66.7144,66.7627,45598.0
2020-01-13 11:20:00,69.1,69.11,69.05,69.06,13076.0,66.7723,66.782,66.724,66.7337,13076.0
2020-01-13 11:25:00,69.04,69.25,68.96,69.08,133828.0,66.7144,66.9173,66.637,66.753,133828.0
2020-01-13 11:30:00,69.09,69.21,69.0,69.08,89789.0,66.7627,66.8786,66.6757,66.753,89789.0
2020-01-13 11:35:00,69.09,69.15,69.07,69.14,16293.0,66.7627,66.8206,66.7433,66.811,16293.0
2020-01-13 11:40:00,69.14,69.18,69.13,69.18,20085.0,66.811,66.8496,66.8013,66.8496,20085.0
2020-01-13 11:45:00,69.18,69.22,69.12,69.21,8990.0,66.8496,66.8883,66.7917,66.8786,8990.0
2020-01-13 11:50:00,69.21,69.25,69.19,69.19,30537.0,66.8786,66.9173,66.8593,66.8593,30537.0
2020-01-13 11:55:00,69.19,69.3,69.18,69.29,14305.0,66.8593,66.9656,66.8496,66.9559,14305.0
2020-01-13 12:00:00,69.29,69.38,69.29,69.34,40408.0,66.9559,67.0429,66.9559,67.0042,40408.0
2020-01-13 12:05:00,69.36,69.38,69.34,69.37,26457.0,67.0236,67.0429,67.0042,67.0332,26457.0
2020-01-13 12:10:00,69.39,69.45,69.39,69.44,28160.0,67.0526,67.1105,67.0526,67.1009,28160.0
2020-01-13 12:15:00,69.43,69.46,69.41,69.43,10987.0,67.0912,67.1202,67.0719,67.0912,10987.0
2020-01-13 12:20:00,69.45,69.45,69.41,69.42,13183.0,67.1105,67.1105,67.0719,67.0816,13183.0
2020-01-13 12:25:00,69.42,69.42,69.38,69.39,24012.0,67.0816,67.0816,67.0429,67.0526,24012.0
2020-01-13 12:30:00,69.38,69.45,69.38,69.44,9226.0,67.0429,67.1105,67.0429,67.1009,9226.0
2020-01-13 12:35:00,69.45,69.45,69.33,69.34,32604.0,67.1105,67.1105,66.9946,67.0042,32604.0
2020-01-13 12:40:00,69.35,69.36,69.31,69.31,7163.0,67.0139,67.0236,66.9753,66.9753,7163.0
2020-01-13 12:45:00,69.31,69.33,69.28,69.28,5187.0,66.9753,66.9946,66.9463,66.9463,5187.0
2020-01-13 12:50:00,69.28,69.34,69.28,69.34,14246.0,66.9463,67.0042,66.9463,67.0042,14246.0
2020-01-13 12:55:00,69.32,69.35,69.31,69.34,7411.0,66.9849,67.0139,66.9753,67.0042,7411.0
2020-01-13 13:00:00,69.33,69.34,69.29,69.3,7978.0,66.9946,67.0042,66.9559,66.9656,7978.0
2020-01-13 13:05:00,69.31,69.38,69.31,69.36,9164.0,66.9753,67.0429,66.9753,67.0236,9164.0
2020-01-13 13:10:00,69.35,69.37,69.33,69.34,14061.0,67.0139,67.0332,66.9946,67.0042,14061.0
2020-01-13 13:15:00,69.32,69.34,69.28,69.34,7715.0,66.9849,67.0042,66.9463,67.0042,7715.0
2020-01-13 13:20:00,69.34,69.41,69.33,69.33,9990.0,67.0042,67.0719,66.9946,66.9946,9990.0
2020-01-13 13:25:00,69.33,69.33,69.3,69.32,6456.0,66.9946,66.9946,66.9656,66.9849,6456.0
2020-01-13 13:30:00,69.31,69.32,69.27,69.27,7330.0,66.9753,66.9849,66.9366,66.9366,7330.0
2020-01-13 13:35:00,69.26,69.29,69.24,69.28,12514.0,66.9269,66.9559,66.9076,66.9463,12514.0
2020-01-13 13:40:00,69.27,69.28,69.26,69.27,1000.0,66.9366,66.9463,66.9269,66.9366,1000.0
2020-01-13 13:45:00,69.27,69.3,69.27,69.29,4057.0,66.9366,66.9656,66.9366,66.9559,4057.0
2020-01-13 13:50:00,69.3,69.34,69.29,69.29,24701.0,66.9656,67.0042,66.9559,66.9559,24701.0
2020-01-13 13:55:00,69.3,69.32,69.27,69.27,4146.0,66.9656,66.9849,66.9366,66.9366,4146.0
2020-01-13 14:00:00,69.28,69.29,69.19,69.29,24185.0,66.9463,66.9559,66.8593,66.9559,24185.0
2020-01-13 14:05:00,69.29,69.38,69.29,69.36,14983.0,66.9559,67.0429,66.9559,67.0236,14983.0
2020-01-13 14:10:00,69.35,69.39,69.34,69.36,14248.0,67.0139,67.0526,67.0042,67.0236,14248.0
2020-01-13 14:15:00,69.36,69.36,69.3,69.35,4660.0,67.0236,67.0236,66.9656,67.0139,4660.0
2020-01-13 14:20:00,69.37,69.41,69.33,69.4,17199.0,67.0332,67.0719,66.9946,67.0622,17199.0
2020-01-13 14:25:00,69.39,69.44,69.39,69.44,13602.0,67.0526,67.1009,67.0526,67.1009,13602.0
2020-01-13 14:30:00,69.44,69.48,69.44,69.47,5000.0,67.1009,67.1395,67.1009,67.1299,5000.0
2020-01-13 14:35:00,69.47,69.48,69.44,69.46,10419.0,67.1299,67.1395,67.1009,67.1202,10419.0
2020-01-13 14:40:00,69.46,69.49,69.4,69.44,15628.0,67.1202,67.1492,67.0622,67.1009,15628.0
2020-01-13 14:45:00,69.44,69.44,69.4,69.42,5964.0,67.1009,67.1009,67.0622,67.0816,5964.0
2020-01-13 14:50:00,69.42,69.47,69.4,69.47,4270.0,67.0816,67.1299,67.0622,67.1299,4270.0
2020-01-13 14:55:00,69.47,69.48,69.44,69.48,23148.0,67.1299,67.1395,67.1009,67.1395,23148.0
2020-01-13 15:00:00,69.47,69.5,69.45,69.49,6289.0,67.1299,67.1589,67.1105,67.1492,6289.0
2020-01-13 15:05:00,69.48,69.5,69.43,69.47,9637.0,67.1395,67.1589,67.0912,67.1299,9637.0
2020-01-13 15:10:00,69.47,69.5,69.42,69.43,18429.0,67.1299,67.1589,67.0816,67.0912,18429.0
2020-01-13 15:15:00,69.43,69.44,69.39,69.41,14238.0,67.0912,67.1009,67.0526,67.0719,14238.0
2020-01-13 15:20:00,69.4,69.44,69.39,69.43,3777.0,67.0622,67.1009,67.0526,67.0912,3777.0
2020-01-13 15:25:00,69.42,69.43,69.36,69.37,8535.0,67.0816,67.0912,67.0236,67.0332,8535.0
2020-01-13 15:30:00,69.38,69.48,69.35,69.47,25356.0,67.0429,67.1395,67.0139,67.1299,25356.0
2020-01-13 15:35:00,69.47,69.5,69.45,69.49,23952.0,67.1299,67.1589,67.1105,67.1492,23952.0
2020-01-13 15:40:00,69.5,69.52,69.44,69.47,25966.0,67.1589,67.1782,67.1009,67.1299,25966.0
2020-01-13 15:45:00,69.46,69.54,69.44,69.52,56619.0,67.1202,67.1975,67.1009,67.1782,56619.0
2020-01-13 15:50:00,69.52,69.67,69.52,69.66,103496.0,67.1782,67.3231,67.1782,67.3135,103496.0
2020-01-13 15:55:00,69.67,69.74,69.61,69.72,173497.0,67.3231,67.3908,67.2652,67.3714,173497.0
2020-01-14 09:30:00,69.42,69.59,69.29,69.47,146567.0,67.0816,67.2458,66.9559,67.1299,146567.0
2020-01-14 09:35:00,69.47,69.55,69.3,69.46,48195.0,67.1299,67.2072,66.9656,67.1202,48195.0
2020-01-14 09:40:00,69.49,69.49,69.24,69.4,32311.0,67.1492,67.1492,66.9076,67.0622,32311.0
2020-01-14 09:45:00,69.4,69.5,69.37,69.41,51203.0,67.0622,67.1589,67.0332,67.0719,51203.0
2020-01-14 09:50:00,69.41,69.42,69.16,69.32,37836.0,67.0719,67.0816,66.8303,66.9849,37836.0
2020-01-14 09:55:00,69.32,69.34,69.16,69.19,30466.0,66.9849,67.0042,66.8303,66.8593,30466.0
2020-01-14 10:00:00,69.2,69.41,69.14,69.39,67439.0,66.869,67.0719,66.811,67.0526,67439.0
2020-01-14 10:05:00,69.38,69.41,69.33,69.39,55513.0,67.0429,67.0719,66.9946,67.0526,55513.0
2020-01-14 10:10:00,69.42,69.51,69.37,69.5,42086.0,67.0816,67.1685,67.0332,67.1589,42086.0
2020-01-14 10:15:00,69.48,69.51,69.41,69.42,31607.0,67.1395,67.1685,67.0719,67.0816,31607.0
2020-01-14 10:20:00,69.41,69.44,69.29,69.35,40814.0,67.0719,67.1009,66.9559,67.0139,40814.0
2020-01-14 10:25:00,69.33,69.44,69.33,69.42,18036.0,66.9946,67.1009,66.9946,67.0816,18036.0
2020-01-14 10:30:00,69.42,69.58,69.42,69.53,47908.0,67.0816,67.2362,67.0816,67.1878,47908.0
2020-01-14 10:35:00,69.53,69.6,69.52,69.59,21673.0,67.1878,67.2555,67.1782,67.2458,21673.0
2020-01-14 10:40:00,69.6,69.62,69.55,69.62,11140.0,67.2555,67.2748,67.2072,67.2748,11140.0
2020-01-14 10:45:00,69.63,69.63,69.49,69.5,21878.0,67.2845,67.2845,67.1492,67.1589,21878.0
2020-01-14 10:50:00,69.49,69.49,69.36,69.4,43743.0,67.1492,67.1492,67.0236,67.0622,43743.0
2020-01-14 10:55:00,69.38,69.49,69.27,69.47,37458.0,67.0429,67.1492,66.9366,67.1299,37458.0
2020-01-14 11:00:00,69.48,69.54,69.45,69.46,14151.0,67.1395,67.1975,67.1105,67.1202,14151.0
2020-01-14 11:05:00,69.47,69.58,69.44,69.55,33761.0,67.1299,67.2362,67.1009,67.2072,33761.0
2020-01-14 11:10:00,69.54,69.59,69.52,69.56,15217.0,67.1975,67.2458,67.1782,67.2168,15217.0
2020-01-14 11:15:00,69.57,69.6,69.56,69.57,17282.0,67.2265,67.2555,67.2168,67.2265,17282.0
2020-01-14 11:20:00,69.58,69.63,69.49,69.58,16431.0,67.2362,67.2845,67.1492,67.2362,16431.0
2020-01-14 11:25:00,69.6,69.61,69.54,69.6,14531.0,67.2555,67.2652,67.1975,67.2555,14531.0
2020-01-14 11:30:00,69.58,69.64,69.57,69.6,11545.0,67.2362,67.2941,67.2265,67.2555,11545.0
2020-01-14 11:35:00,69.6,69.67,69.6,69.65,20600.0,67.2555,67.3231,67.2555,67.3038,20600.0
2020-01-14 11:40:00,69.62,69.63,69.55,69.58,7912.0,67.2748,67.2845,67.2072,67.2362,7912.0
2020-01-14 11:45:00,69.59,69.65,69.58,69.64,11184.0,67.2458,67.3038,67.2362,67.2941,11184.0
2020-01-14 11:50:00,69.66,69.71,69.66,69.7,21954.0,67.3135,67.3618,67.3135,67.3521,21954.0
2020-01-14 11:55:00,69.7,69.74,69.69,69.74,9884.0,67.3521,67.3908,67.3425,67.3908,9884.0
2020-01-14 12:00:00,69.72,69.76,69.72,69.73,12252.0,67.3714,67.4101,67.3714,67.3811,12252.0
2020-01-14 12:05:00,69.72,69.73,69.69,69.72,13636.0,67.3714,67.3811,67.3425,67.3714,13636.0
2020-01-14 12:10:00,69.72,69.77,69.72,69.76,12260.0,67.3714,67.4198,67.3714,67.4101,12260.0
2020-01-14 12:15:00,69.75,69.77,69.69,69.76,15892.0,67.4004,67.4198,67.3425,67.4101,15892.0
2020-01-14 12:20:00,69.76,69.81,69.74,69.8,12945.0,67.4101,67.4584,67.3908,67.4488,12945.0
2020-01-14 12:25:00,69.81,69.83,69.79,69.8,16736.0,67.4584,67.4777,67.4391,67.4488,16736.0
2020-01-14 12:30:00,69.8,69.87,69.79,69.86,23375.0,67.4488,67.5164,67.4391,67.5067,23375.0
2020-01-14 12:35:00,69.87,69.94,69.86,69.93,37447.0,67.5164,67.584,67.5067,67.5744,37447.0
2020-01-14 12:40:00,69.94,69.95,69.89,69.94,17814.0,67.584,67.5937,67.5357,67.584,17814.0
2020-01-14 12:45:00,69.94,69.98,69.91,69.95,19898.0,67.584,67.6227,67.555,67.5937,19898.0
2020-01-14 12:50:00,69.96,70.0,69.95,69.99,15367.0,67.6034,67.642,67.5937,67.6324,15367.0
2020-01-14 12:55:00,69.98,70.0,69.92,69.93,26902.0,67.6227,67.642,67.5647,67.5744,26902.0
2020-01-14 13:00:00,69.93,70.0,69.93,69.99,25687.0,67.5744,67.642,67.5744,67.6324,25687.0
2020-01-14 13:05:00,69.99,70.06,69.99,70.01,33359.0,67.6324,67.7,67.6324,67.6517,33359.0
2020-01-14 13:10:00,70.01,70.03,69.97,70.0,36256.0,67.6517,67.671,67.613,67.642,36256.0
2020-01-14 13:15:00,69.99,70.05,69.99,70.01,11208.0,67.6324,67.6903,67.6324,67.6517,11208.0
2020-01-14 13:20:00,70.01,70.07,70.01,70.07,4855.0,67.6517,67.7097,67.6517,67.7097,4855.0
2020-01-14 13:25:00,70.07,70.09,70.03,70.05,14635.0,67.7097,67.729,67.671,67.6903,14635.0
2020-01-14 13:30:00,70.06,70.14,70.06,70.11,31947.0,67.7,67.7773,67.7,67.7483,31947.0
2020-01-14 13:35:00,70.11,70.12,69.36,69.9,371759.0,67.7483,67.758,67.0236,67.5454,371759.0
2020-01-14 13:40:00,69.92,69.98,69.49,69.55,117249.0,67.5647,67.6227,67.1492,67.2072,117249.0
2020-01-14 13:45:00,69.54,69.67,69.42,69.62,125269.0,67.1975,67.3231,67.0816,67.2748,125269.0
2020-01-14 13:50:00,69.63,69.7,69.58,69.63,38411.0,67.2845,67.3521,67.2362,67.2845,38411.0
2020-01-14 13:55:00,69.62,69.67,69.49,69.49,24178.0,67.2748,67.3231,67.1492,67.1492,24178.0
2020-01-14 14:00:00,69.52,69.56,69.2,69.3,94745.0,67.1782,67.2168,66.869,66.9656,94745.0
2020-01-14 14:05:00,69.3,69.43,69.19,69.24,77388.0,66.9656,67.0912,66.8593,66.9076,77388.0
2020-01-14 14:10:00,69.25,69.32,69.01,69.19,108947.0,66.9173,66.9849,66.6854,66.8593,108947.0
2020-01-14 14:15:00,69.2,69.31,69.13,69.23,55166.0,66.869,66.9753,66.8013,66.898,55166.0
2020-01-14 14:20:00,69.27,69.39,69.21,69.36,44020.0,66.9366,67.0526,66.8786,67.0236,44020.0
2020-01-14 14:25:00,69.38,69.55,69.37,69.54,54997.0,67.0429,67.2072,67.0332,67.1975,54997.0
2020-01-14 14:30:00,69.53,69.65,69.49,69.65,47128.0,67.1878,67.3038,67.1492,67.3038,47128.0
2020-01-14 14:35:00,69.64,69.7,69.61,69.67,41727.0,67.2941,67.3521,67.2652,67.3231,41727.0
2020-01-14 14:40:00,69.69,69.76,69.64,69.74,40044.0,67.3425,67.4101,67.2941,67.3908,40044.0
2020-01-14 14:45:00,69.74,69.78,69.68,69.69,28304.0,67.3908,67.4294,67.3328,67.3425,28304.0
2020-01-14 14:50:00,69.7,69.71,69.58,69.62,37481.0,67.3521,67.3618,67.2362,67.2748,37481.0
2020-01-14 14:55:00,69.59,69.61,69.45,69.5,28547.0,67.2458,67.2652,67.1105,67.1589,28547.0
2020-01-14 15:00:00,69.49,69.56,69.46,69.47,17952.0,67.1492,67.2168,67.1202,67.1299,17952.0
2020-01-14 15:05:00,69.49,69.56,69.39,69.39,17467.0,67.1492,67.2168,67.0526,67.0526,17467.0
2020-01-14 15:10:00,69.4,69.45,69.25,69.28,36322.0,67.0622,67.1105,66.9173,66.9463,36322.0
2020-01-14 15:15:00,69.27,69.35,69.24,69.32,46659.0,66.9366,67.0139,66.9076,66.9849,46659.0
2020-01-14 15:20:00,69.32,69.44,69.32,69.41,32409.0,66.9849,67.1009,66.9849,67.0719,32409.0
2020-01-14 15:25:00,69.42,69.43,69.17,69.21,48548.0,67.0816,67.0912,66.84,66.8786,48548.0
2020-01-14 15:30:00,69.17,69.39,69.13,69.31,72005.0,66.84,67.0526,66.8013,66.9753,72005.0
2020-01-14 15:35:00,69.3,69.36,69.25,69.34,13038.0,66.9656,67.0236,66.9173,67.0042,13038.0
2020-01-14 15:40:00,69.36,69.51,69.35,69.42,38041.0,67.0236,67.1685,67.0139,67.0816,38041.0
2020-01-14 15:45:00,69.44,69.49,69.31,69.32,43651.0,67.1009,67.1492,66.9753,66.9849,43651.0
2020-01-14 15:50:00,69.31,69.31,69.11,69.22,133053.0,66.9753,66.9753,66.782,66.8883,133053.0
2020-01-14 15:55:00,69.23,69.44,69.23,69.4,147119.0,66.898,67.1009,66.898,67.0622,147119.0
2020-01-15 09:30:00,69.33,69.7,69.29,69.61,156280.0,66.9946,67.3521,66.9559,67.2652,156280.0
2020-01-15 09:35:00,69.61,69.85,69.61,69.78,115048.0,67.2652,67.4971,67.2652,67.4294,115048.0
2020-01-15 09:40:00,69.79,69.89,69.77,69.8,52219.0,67.4391,67.5357,67.4198,67.4488,52219.0
2020-01-15 09:45:00,69.82,69.94,69.77,69.91,61505.0,67.4681,67.584,67.4198,67.555,61505.0
2020-01-15 09:50:00,69.92,70.1,69.88,70.09,63672.0,67.5647,67.7386,67.5261,67.729,63672.0
2020-01-15 09:55:00,70.1,70.16,70.02,70.12,71260.0,67.7386,67.7966,67.6613,67.758,71260.0
2020-01-15 10:00:00,70.13,70.15,70.03,70.09,40442.0,67.7676,67.787,67.671,67.729,40442.0
2020-01-15 10:05:00,70.09,70.17,70.08,70.16,33071.0,67.729,67.8063,67.7193,67.7966,33071.0
2020-01-15 10:10:00,70.18,70.25,69.99,70.02,63210.0,67.816,67.8836,67.6324,67.6613,63210.0
2020-01-15 10:15:00,70.02,70.08,69.99,70.06,22115.0,67.6613,67.7193,67.6324,67.7,22115.0
2020-01-15 10:20:00,70.07,70.07,69.93,69.95,17934.0,67.7097,67.7097,67.5744,67.5937,17934.0
2020-01-15 10:25:00,69.96,70.04,69.95,70.02,22293.0,67.6034,67.6807,67.5937,67.6613,22293.0
2020-01-15 10:30:00,70.05,70.1,69.97,70.05,18531.0,67.6903,67.7386,67.613,67.6903,18531.0
2020-01-15 10:35:00,70.07,70.28,70.06,70.15,46047.0,67.7097,67.9126,67.7,67.787,46047.0
2020-01-15 10:40:00,70.14,70.28,70.13,70.21,32852.0,67.7773,67.9126,67.7676,67.8449,32852.0
2020-01-15 10:45:00,70.21,70.3,70.21,70.22,28788.0,67.8449,67.9319,67.8449,67.8546,28788.0
2020-01-15 10:50:00,70.23,70.3,70.22,70.24,26998.0,67.8643,67.9319,67.8546,67.8739,26998.0
2020-01-15 10:55:00,70.24,70.32,70.24,70.31,9432.0,67.8739,67.9512,67.8739,67.9416,9432.0
2020-01-15 11:00:00,70.31,70.35,70.19,70.33,33094.0,67.9416,67.9802,67.8256,67.9609,33094.0
2020-01-15 11:05:00,70.34,70.34,70.14,70.14,34311.0,67.9706,67.9706,67.7773,67.7773,34311.0
2020-01-15 11:10:00,70.14,70.15,69.96,70.09,48523.0,67.7773,67.787,67.6034,67.729,48523.0
2020-01-15 11:15:00,70.11,70.17,70.1,70.16,7541.0,67.7483,67.8063,67.7386,67.7966,7541.0
2020-01-15 11:20:00,70.16,70.2,70.11,70.16,17344.0,67.7966,67.8353,67.7483,67.7966,17344.0
2020-01-15 11:25:00,70.16,70.19,70.1,70.15,35188.0,67.7966,67.8256,67.7386,67.787,35188.0
2020-01-15 11:30:00,70.13,70.27,70.12,70.26,27332.0,67.7676,67.9029,67.758,67.8933,27332.0
2020-01-15 11:35:00,70.27,70.35,70.27,70.33,32854.0,67.9029,67.9802,67.9029,67.9609,32854.0
2020-01-15 11:40:00,70.34,70.39,70.33,70.34,20355.0,67.9706,68.0189,67.9609,67.9706,20355.0
2020-01-15 11:45:00,70.34,70.35,70.29,70.33,15577.0,67.9706,67.9802,67.9222,67.9609,15577.0
2020-01-15 11:50:00,70.33,70.38,70.23,70.25,28201.0,67.9609,68.0092,67.8643,67.8836,28201.0
2020-01-15 11:55:00,70.27,70.3,70.05,70.14,36205.0,67.9029,67.9319,67.6903,67.7773,36205.0
2020-01-15 12:00:00,70.15,70.2,70.08,70.09,20966.0,67.787,67.8353,67.7193,67.729,20966.0
2020-01-15 12:05:00,70.09,70.21,70.09,70.17,7690.0,67.729,67.8449,67.729,67.8063,7690.0
2020-01-15 12:10:00,70.14,70.28,70.14,70.25,20634.0,67.7773,67.9126,67.7773,67.8836,20634.0
2020-01-15 12:15:00,70.27,70.27,70.09,70.12,11897.0,67.9029,67.9029,67.729,67.758,11897.0
2020-01-15 12:20:00,70.13,70.22,70.13,70.17,9872.0,67.7676,67.8546,67.7676,67.8063,9872.0
2020-01-15 12:25:00,70.2,70.22,70.13,70.14,14581.0,67.8353,67.8546,67.7676,67.7773,14581.0
2020-01-15 12:30:00,70.16,70.17,70.08,70.1,37165.0,67.7966,67.8063,67.7193,67.7386,37165.0
2020-01-15 12:35:00,70.06,70.22,70.05,70.19,16550.0,67.7,67.8546,67.6903,67.8256,16550.0
2020-01-15 12:40:00,70.18,70.24,70.15,70.15,11375.0,67.816,67.8739,67.787,67.787,11375.0
2020-01-15 12:45:00,70.15,70.18,70.0,70.0,19178.0,67.787,67.816,67.642,67.642,19178.0
2020-01-15 12:50:00,70.0,70.03,69.83,69.89,43228.0,67.642,67.671,67.4777,67.5357,43228.0
2020-01-15 12:55:00,69.89,69.91,69.8,69.84,26940.0,67.5357,67.555,67.4488,67.4874,26940.0
2020-01-15 13:00:00,69.82,69.9,69.77,69.83,47919.0,67.4681,67.5454,67.4198,67.4777,47919.0
2020-01-15 13:05:00,69.83,69.92,69.72,69.8,34765.0,67.4777,67.5647,67.3714,67.4488,34765.0
2020-01-15 13:10:00,69.81,69.86,69.73,69.83,31320.0,67.4584,67.5067,67.3811,67.4777,31320.0
2020-01-15 13:15:00,69.8,69.89,69.79,69.86,21694.0,67.4488,67.5357,67.4391,67.5067,21694.0
2020-01-15 13:20:00,69.87,69.87,69.73,69.76,35924.0,67.5164,67.5164,67.3811,67.4101,35924.0
2020-01-15 13:25:00,69.74,69.85,69.71,69.81,9792.0,67.3908,67.4971,67.3618,67.4584,9792.0
2020-01-15 13:30:00,69.82,69.9,69.62,69.78,68804.0,67.4681,67.5454,67.2748,67.4294,68804.0
2020-01-15 13:35:00,69.76,69.84,69.76,69.83,17463.0,67.4101,67.4874,67.4101,67.4777,17463.0
2020-01-15 13:40:00,69.84,69.89,69.83,69.84,27637.0,67.4874,67.5357,67.4777,67.4874,27637.0
2020-01-15 13:45:00,69.84,69.87,69.81,69.83,20447.0,67.4874,67.5164,67.4584,67.4777,20447.0
2020-01-15 13:50:00,69.84,69.85,69.64,69.64,39776.0,67.4874,67.4971,67.2941,67.2941,39776.0
2020-01-15 13:55:00,69.63,69.69,69.57,69.68,29717.0,67.2845,67.3425,67.2265,67.3328,29717.0
2020-01-15 14:00:00,69.67,69.79,69.67,69.79,43826.0,67.3231,67.4391,67.3231,67.4391,43826.0
2020-01-15 14:05:00,69.78,69.9,69.73,69.9,23139.0,67.4294,67.5454,67.3811,67.5454,23139.0
2020-01-15 14:10:00,69.9,70.0,69.88,69.99,61254.0,67.5454,67.642,67.5261,67.6324,61254.0
2020-01-15 14:15:00,70.01,70.04,69.98,70.01,27945.0,67.6517,67.6807,67.6227,67.6517,27945.0
2020-01-15 14:20:00,70.02,70.11,70.02,70.07,37328.0,67.6613,67.7483,67.6613,67.7097,37328.0
2020-01-15 14:25:00,70.08,70.15,70.05,70.13,18284.0,67.7193,67.787,67.6903,67.7676,18284.0
2020-01-15 14:30:00,70.13,70.14,70.08,70.13,26652.0,67.7676,67.7773,67.7193,67.7676,26652.0
2020-01-15 14:35:00,70.14,70.15,70.09,70.1,29652.0,67.7773,67.787,67.729,67.7386,29652.0
2020-01-15 14:40:00,70.1,70.11,70.07,70.08,13522.0,67.7386,67.7483,67.7097,67.7193,13522.0
2020-01-15 14:45:00,70.08,70.11,70.02,70.04,11798.0,67.7193,67.7483,67.6613,67.6807,11798.0
2020-01-15 14:50:00,70.04,70.05,69.96,70.02,28563.0,67.6807,67.6903,67.6034,67.6613,28563.0
2020-01-15 14:55:00,70.02,70.05,69.89,69.89,31505.0,67.6613,67.6903,67.5357,67.5357,31505.0
2020-01-15 15:00:00,69.9,69.91,69.73,69.75,46607.0,67.5454,67.555,67.3811,67.4004,46607.0
2020-01-15 15:05:00,69.74,69.76,69.6,69.6,38086.0,67.3908,67.4101,67.2555,67.2555,38086.0
2020-01-15 15:10:00,69.6,69.69,69.56,69.69,40295.0,67.2555,67.3425,67.2168,67.3425,40295.0
2020-01-15 15:15:00,69.69,69.69,69.56,69.62,31627.0,67.3425,67.3425,67.2168,67.2748,31627.0
2020-01-15 15:20:00,69.6,69.65,69.52,69.54,33516.0,67.2555,67.3038,67.1782,67.1975,33516.0
2020-01-15 15:25:00,69.53,69.56,69.35,69.5,74141.0,67.1878,67.2168,67.0139,67.1589,74141.0
2020-01-15 15:30:00,69.51,69.51,69.26,69.3,79358.0,67.1685,67.1685,66.9269,66.9656,79358.0
2020-01-15 15:35:00,69.3,69.49,69.29,69.43,76671.0,66.9656,67.1492,66.9559,67.0912,76671.0
2020-01-15 15:40:00,69.45,69.48,69.34,69.46,42278.0,67.1105,67.1395,67.0042,67.1202,42278.0
2020-01-15 15:45:00,69.47,69.67,69.44,69.62,93128.0,67.1299,67.3231,67.1009,67.2748,93128.0
2020-01-15 15:50:00,69.62,69.74,69.62,69.69,76322.0,67.2748,67.3908,67.2748,67.3425,76322.0
2020-01-15 15:55:00,69.7,69.84,69.62,69.83,93831.0,67.3521,67.4874,67.2748,67.4777,93831.0
2020-01-16 09:30:00,70.8,70.94,70.7,70.89,168157.0,68.4151,68.5504,68.3184,68.502,168157.0
2020-01-16 09:35:00,70.92,70.95,70.8,70.87,71029.0,68.531,68.56,68.4151,68.4827,71029.0
2020-01-16 09:40:00,70.87,70.98,70.87,70.9,68721.0,68.4827,68.589,68.4827,68.5117,68721.0
2020-01-16 09:45:00,70.91,70.97,70.68,70.72,93472.0,68.5214,68.5793,68.2991,68.3378,93472.0
2020-01-16 09:50:00,70.75,70.81,70.65,70.8,45609.0,68.3668,68.4247,68.2701,68.4151,45609.0
2020-01-16 09:55:00,70.79,70.82,70.73,70.78,32159.0,68.4054,68.4344,68.3474,68.3957,32159.0
2020-01-16 10:00:00,70.78,70.85,70.73,70.77,36031.0,68.3957,68.4634,68.3474,68.3861,36031.0
2020-01-16 10:05:00,70.77,70.92,70.76,70.9,45198.0,68.3861,68.531,68.3764,68.5117,45198.0
2020-01-16 10:10:00,70.91,70.95,70.88,70.88,24097.0,68.5214,68.56,68.4924,68.4924,24097.0
2020-01-16 10:15:00,70.89,70.95,70.83,70.83,26179.0,68.502,68.56,68.4441,68.4441,26179.0
2020-01-16 10:20:00,70.84,70.86,70.69,70.75,47467.0,68.4537,68.473,68.3088,68.3668,47467.0
2020-01-16 10:25:00,70.76,70.9,70.74,70.88,31363.0,68.3764,68.5117,68.3571,68.4924,31363.0
2020-01-16 10:30:00,70.89,70.93,70.85,70.93,19332.0,68.502,68.5407,68.4634,68.5407,19332.0
2020-01-16 10:35:00,70.93,71.0,70.83,70.88,31529.0,68.5407,68.6083,68.4441,68.4924,31529.0
2020-01-16 10:40:00,70.89,70.98,70.87,70.92,21895.0,68.502,68.589,68.4827,68.531,21895.0
2020-01-16 10:45:00,70.91,70.95,70.86,70.91,10830.0,68.5214,68.56,68.473,68.5214,10830.0
2020-01-16 10:50:00,70.88,70.9,70.74,70.8,71439.0,68.4924,68.5117,68.3571,68.4151,71439.0
2020-01-16 10:55:00,70.81,70.84,70.75,70.79,37447.0,68.4247,68.4537,68.3668,68.4054,37447.0
2020-01-16 11:00:00,70.79,70.85,70.75,70.82,29932.0,68.4054,68.4634,68.3668,68.4344,29932.0
2020-01-16 11:05:00,70.83,70.92,70.83,70.88,29295.0,68.4441,68.531,68.4441,68.4924,29295.0
2020-01-16 11:10:00,70.88,70.9,70.7,70.76,29607.0,68.4924,68.5117,68.3184,68.3764,29607.0
2020-01-16 11:15:00,70.76,70.79,70.64,70.71,39133.0,68.3764,68.4054,68.2605,68.3281,39133.0
2020-01-16 11:20:00,70.7,70.75,70.66,70.72,21574.0,68.3184,68.3668,68.2798,68.3378,21574.0
2020-01-16 11:25:00,70.71,70.82,70.68,70.79,31643.0,68.3281,68.4344,68.2991,68.4054,31643.0
2020-01-16 11:30:00,70.78,70.81,70.72,70.79,21702.0,68.3957,68.4247,68.3378,68.4054,21702.0
2020-01-16 11:35:00,70.79,70.86,70.78,70.85,11674.0,68.4054,68.473,68.3957,68.4634,11674.0
2020-01-16 11:40:00,70.86,70.88,70.84,70.87,8728.0,68.473,68.4924,68.4537,68.4827,8728.0
2020-01-16 11:45:00,70.88,70.92,70.86,70.87,8356.0,68.4924,68.531,68.473,68.4827,8356.0
2020-01-16 11:50:00,70.89,70.93,70.86,70.91,24525.0,68.502,68.5407,68.473,68.5214,24525.0
2020-01-16 11:55:00,70.93,70.93,70.86,70.89,9265.0,68.5407,68.5407,68.473,68.502,9265.0
2020-01-16 12:00:00,70.89,70.94,70.89,70.94,14468.0,68.502,68.5504,68.502,68.5504,14468.0
2020-01-16 12:05:00,70.94,70.96,70.9,70.93,9829.0,68.5504,68.5697,68.5117,68.5407,9829.0
2020-01-16 12:10:00,70.92,70.95,70.85,70.92,8080.0,68.531,68.56,68.4634,68.531,8080.0
2020-01-16 12:15:00,70.92,70.93,70.87,70.92,12330.0,68.531,68.5407,68.4827,68.531,12330.0
2020-01-16 12:20:00,70.9,70.9,70.84,70.87,16431.0,68.5117,68.5117,68.4537,68.4827,16431.0
2020-01-16 12:25:00,70.86,70.87,70.83,70.84,4597.0,68.473,68.4827,68.4441,68.4537,4597.0
2020-01-16 12:30:00,70.84,70.95,70.84,70.95,15046.0,68.4537,68.56,68.4537,68.56,15046.0
2020-01-16 12:35:00,70.94,70.98,70.92,70.97,8278.0,68.5504,68.589,68.531,68.5793,8278.0
2020-01-16 12:40:00,70.96,70.98,70.89,70.94,13177.0,68.5697,68.589,68.502,68.5504,13177.0
2020-01-16 12:45:00,70.94,70.98,70.93,70.97,8075.0,68.5504,68.589,68.5407,68.5793,8075.0
2020-01-16 12:50:00,70.97,70.97,70.93,70.94,13998.0,68.5793,68.5793,68.5407,68.5504,13998.0
2020-01-16 12:55:00,70.95,70.99,70.92,70.93,8920.0,68.56,68.5987,68.531,68.5407,8920.0
2020-01-16 13:00:00,70.92,70.96,70.91,70.96,8649.0,68.531,68.5697,68.5214,68.5697,8649.0
2020-01-16 13:05:00,70.96,70.96,70.94,70.96,11463.0,68.5697,68.5697,68.5504,68.5697,11463.0
2020-01-16 13:10:00,70.96,70.96,70.89,70.89,5311.0,68.5697,68.5697,68.502,68.502,5311.0
2020-01-16 13:15:00,70.9,70.95,70.87,70.88,10050.0,68.5117,68.56,68.4827,68.4924,10050.0
2020-01-16 13:20:00,70.88,70.93,70.87,70.9,12638.0,68.4924,68.5407,68.4827,68.5117,12638.0
2020-01-16 13:25:00,70.88,70.92,70.88,70.92,4294.0,68.4924,68.531,68.4924,68.531,4294.0
2020-01-16 13:30:00,70.91,70.97,70.87,70.96,8137.0,68.5214,68.5793,68.4827,68.5697,8137.0
2020-01-16 13:35:00,70.96,71.0,70.94,70.98,20474.0,68.5697,68.6083,68.5504,68.589,20474.0
2020-01-16 13:40:00,70.99,71.04,70.98,71.03,32465.0,68.5987,68.647,68.589,68.6373,32465.0
2020-01-16 13:45:00,71.03,71.05,71.02,71.04,22017.0,68.6373,68.6566,68.6277,68.647,22017.0
2020-01-16 13:50:00,71.04,71.07,71.02,71.02,17396.0,68.647,68.676,68.6277,68.6277,17396.0
2020-01-16 13:55:00,71.03,71.05,71.0,71.04,19917.0,68.6373,68.6566,68.6083,68.647,19917.0
2020-01-16 14:00:00,71.04,71.04,70.98,70.99,17832.0,68.647,68.647,68.589,68.5987,17832.0
2020-01-16 14:05:00,71.0,71.04,70.99,71.02,8575.0,68.6083,68.647,68.5987,68.6277,8575.0
2020-01-16 14:10:00,71.01,71.05,71.0,71.02,6399.0,68.618,68.6566,68.6083,68.6277,6399.0
2020-01-16 14:15:00,71.03,71.06,71.02,71.05,16207.0,68.6373,68.6663,68.6277,68.6566,16207.0
2020-01-16 14:20:00,71.04,71.06,71.03,71.03,10066.0,68.647,68.6663,68.6373,68.6373,10066.0
2020-01-16 14:25:00,71.02,71.05,71.01,71.03,16710.0,68.6277,68.6566,68.618,68.6373,16710.0
2020-01-16 14:30:00,71.04,71.04,70.99,70.99,13868.0,68.647,68.647,68.5987,68.5987,13868.0
2020-01-16 14:35:00,70.98,71.01,70.98,70.98,14221.0,68.589,68.618,68.589,68.589,14221.0
2020-01-16 14:40:00,70.99,71.01,70.95,70.95,12278.0,68.5987,68.618,68.56,68.56,12278.0
2020-01-16 14:45:00,70.95,70.96,70.92,70.95,12361.0,68.56,68.5697,68.531,68.56,12361.0
2020-01-16 14:50:00,70.96,71.0,70.95,70.98,15898.0,68.5697,68.6083,68.56,68.589,15898.0
2020-01-16 14:55:00,70.98,71.02,70.97,70.98,11817.0,68.589,68.6277,68.5793,68.589,11817.0
2020-01-16 15:00:00,70.98,71.01,70.95,70.99,9406.0,68.589,68.618,68.56,68.5987,9406.0
2020-01-16 15:05:00,71.02,71.03,70.98,71.01,20112.0,68.6277,68.6373,68.589,68.618,20112.0
2020-01-16 15:10:00,71.0,71.09,71.0,71.09,9271.0,68.6083,68.6953,68.6083,68.6953,9271.0
2020-01-16 15:15:00,71.08,71.12,71.06,71.12,34067.0,68.6856,68.7243,68.6663,68.7243,34067.0
2020-01-16 15:20:00,71.12,71.13,71.08,71.09,13370.0,68.7243,68.734,68.6856,68.6953,13370.0
2020-01-16 15:25:00,71.09,71.12,71.06,71.1,10927.0,68.6953,68.7243,68.6663,68.705,10927.0
2020-01-16 15:30:00,71.1,71.22,71.09,71.21,41275.0,68.705,68.8209,68.6953,68.8113,41275.0
2020-01-16 15:35:00,71.21,71.28,71.2,71.23,42229.0,68.8113,68.8789,68.8016,68.8306,42229.0
2020-01-16 15:40:00,71.22,71.3,71.21,71.3,14845.0,68.8209,68.8982,68.8113,68.8982,14845.0
2020-01-16 15:45:00,71.29,71.33,71.19,71.28,65792.0,68.8886,68.9272,68.7919,68.8789,65792.0
2020-01-16 15:50:00,71.28,71.45,71.28,71.43,174474.0,68.8789,69.0432,68.8789,69.0238,174474.0
2020-01-16 15:55:00,71.43,71.54,71.32,71.53,237487.0,69.0238,69.1301,68.9176,69.1205,237487.0
2020-01-17 09:30:00,72.03,72.08,71.76,71.84,144733.0,69.6036,69.6519,69.3427,69.42,144733.0
2020-01-17 09:35:00,71.84,71.91,71.75,71.77,81313.0,69.42,69.4877,69.3331,69.3524,81313.0
2020-01-17 09:40:00,71.76,71.9,71.72,71.83,33098.0,69.3427,69.478,69.3041,69.4104,33098.0
2020-01-17 09:45:00,71.86,71.92,71.8,71.9,72321.0,69.4394,69.4973,69.3814,69.478,72321.0
2020-01-17 09:50:00,71.91,71.91,71.78,71.79,68783.0,69.4877,69.4877,69.3621,69.3717,68783.0
2020-01-17 09:55:00,71.81,72.0,71.8,72.0,51757.0,69.391,69.5746,69.3814,69.5746,51757.0
2020-01-17 10:00:00,71.99,72.02,71.93,71.99,45838.0,69.565,69.594,69.507,69.565,45838.0
2020-01-17 10:05:00,71.99,72.02,71.92,71.99,41795.0,69.565,69.594,69.4973,69.565,41795.0
2020-01-17 10:10:00,71.99,72.01,71.82,71.87,35727.0,69.565,69.5843,69.4007,69.449,35727.0
2020-01-17 10:15:00,71.86,71.95,71.79,71.94,36210.0,69.4394,69.5263,69.3717,69.5167,36210.0
2020-01-17 10:20:00,71.94,72.06,71.94,72.01,69276.0,69.5167,69.6326,69.5167,69.5843,69276.0
2020-01-17 10:25:00,72.03,72.1,72.02,72.1,36555.0,69.6036,69.6713,69.594,69.6713,36555.0
2020-01-17 10:30:00,72.1,72.1,72.03,72.05,44156.0,69.6713,69.6713,69.6036,69.623,44156.0
2020-01-17 10:35:00,72.05,72.06,71.93,71.94,39659.0,69.623,69.6326,69.507,69.5167,39659.0
2020-01-17 10:40:00,71.95,72.0,71.91,72.0,41172.0,69.5263,69.5746,69.4877,69.5746,41172.0
2020-01-17 10:45:00,71.99,72.01,71.9,71.92,22739.0,69.565,69.5843,69.478,69.4973,22739.0
2020-01-17 10:50:00,71.92,71.92,71.8,71.83,31181.0,69.4973,69.4973,69.3814,69.4104,31181.0
2020-01-17 10:55:00,71.82,71.88,71.8,71.88,50633.0,69.4007,69.4587,69.3814,69.4587,50633.0
2020-01-17 11:00:00,71.88,71.98,71.87,71.95,70222.0,69.4587,69.5553,69.449,69.5263,70222.0
2020-01-17 11:05:00,71.95,71.97,71.86,71.86,20098.0,69.5263,69.5457,69.4394,69.4394,20098.0
2020-01-17 11:10:00,71.87,71.88,71.65,71.65,100236.0,69.449,69.4587,69.2364,69.2364,100236.0
2020-01-17 11:15:00,71.67,71.73,71.64,71.69,32218.0,69.2558,69.3137,69.2268,69.2751,32218.0
2020-01-17 11:20:00,71.72,71.73,71.61,71.66,28544.0,69.3041,69.3137,69.1978,69.2461,28544.0
2020-01-17 11:25:00,71.65,71.77,71.62,71.76,73621.0,69.2364,69.3524,69.2074,69.3427,73621.0
2020-01-17 11:30:00,71.76,71.88,71.76,71.84,51698.0,69.3427,69.4587,69.3427,69.42,51698.0
2020-01-17 11:35:00,71.84,71.9,71.83,71.87,50738.0,69.42,69.478,69.4104,69.449,50738.0
2020-01-17 11:40:00,71.89,71.9,71.8,71.89,26774.0,69.4683,69.478,69.3814,69.4683,26774.0
2020-01-17 11:45:00,71.91,71.91,71.8,71.86,24249.0,69.4877,69.4877,69.3814,69.4394,24249.0
2020-01-17 11:50:00,71.87,71.9,71.82,71.86,13778.0,69.449,69.478,69.4007,69.4394,13778.0
2020-01-17 11:55:00,71.86,71.95,71.84,71.92,56698.0,69.4394,69.5263,69.42,69.4973,56698.0
2020-01-17 12:00:00,71.93,71.94,71.9,71.93,12890.0,69.507,69.5167,69.478,69.507,12890.0
2020-01-17 12:05:00,71.93,71.93,71.87,71.89,37791.0,69.507,69.507,69.449,69.4683,37791.0
2020-01-17 12:10:00,71.89,71.98,71.88,71.98,60961.0,69.4683,69.5553,69.4587,69.5553,60961.0
2020-01-17 12:15:00,71.97,72.04,71.95,72.03,94181.0,69.5457,69.6133,69.5263,69.6036,94181.0
2020-01-17 12:20:00,72.03,72.04,72.0,72.01,22470.0,69.6036,69.6133,69.5746,69.5843,22470.0
2020-01-17 12:25:00,72.0,72.09,72.0,72.06,32001.0,69.5746,69.6616,69.5746,69.6326,32001.0
2020-01-17 12:30:00,72.07,72.07,71.97,71.98,48680.0,69.6423,69.6423,69.5457,69.5553,48680.0
2020-01-17 12:35:00,71.98,72.02,71.97,72.0,27108.0,69.5553,69.594,69.5457,69.5746,27108.0
2020-01-17 12:40:00,72.0,72.02,71.96,71.97,31909.0,69.5746,69.594,69.536,69.5457,31909.0
2020-01-17 12:45:00,71.97,72.01,71.97,71.98,15312.0,69.5457,69.5843,69.5457,69.5553,15312.0
2020-01-17 12:50:00,71.96,71.98,71.95,71.98,7015.0,69.536,69.5553,69.5263,69.5553,7015.0
2020-01-17 12:55:00,71.96,71.97,71.9,71.92,3742.0,69.536,69.5457,69.478,69.4973,3742.0
2020-01-17 13:00:00,71.92,71.94,71.9,71.94,5375.0,69.4973,69.5167,69.478,69.5167,5375.0
2020-01-17 13:05:00,71.94,72.01,71.93,72.0,4250.0,69.5167,69.5843,69.507,69.5746,4250.0
2020-01-17 13:10:00,72.02,72.05,72.0,72.0,24928.0,69.594,69.623,69.5746,69.5746,24928.0
2020-01-17 13:15:00,72.0,72.07,71.97,72.06,25414.0,69.5746,69.6423,69.5457,69.6326,25414.0
2020-01-17 13:20:00,72.07,72.07,71.96,71.97,32882.0,69.6423,69.6423,69.536,69.5457,32882.0
2020-01-17 13:25:00,71.98,71.99,71.95,71.96,18038.0,69.5553,69.565,69.5263,69.536,18038.0
2020-01-17 13:30:00,71.97,72.0,71.97,71.99,9831.0,69.5457,69.5746,69.5457,69.565,9831.0
2020-01-17 13:35:00,71.99,72.01,71.96,71.97,5776.0,69.565,69.5843,69.536,69.5457,5776.0
2020-01-17 13:40:00,71.97,71.98,71.92,71.95,9989.0,69.5457,69.5553,69.4973,69.5263,9989.0
2020-01-17 13:45:00,71.96,71.99,71.95,71.96,12036.0,69.536,69.565,69.5263,69.536,12036.0
2020-01-17 13:50:00,71.98,72.02,71.98,72.01,23596.0,69.5553,69.594,69.5553,69.5843,23596.0
2020-01-17 13:55:00,72.02,72.02,71.99,71.99,10786.0,69.594,69.594,69.565,69.565,10786.0
2020-01-17 14:00:00,72.0,72.03,71.98,72.02,12153.0,69.5746,69.6036,69.5553,69.594,12153.0
2020-01-17 14:05:00,72.02,72.03,72.01,72.03,7045.0,69.594,69.6036,69.5843,69.6036,7045.0
2020-01-17 14:10:00,72.03,72.05,72.01,72.04,20308.0,69.6036,69.623,69.5843,69.6133,20308.0
2020-01-17 14:15:00,72.05,72.07,72.03,72.03,7412.0,69.623,69.6423,69.6036,69.6036,7412.0
2020-01-17 14:20:00,72.03,72.05,71.97,71.97,13475.0,69.6036,69.623,69.5457,69.5457,13475.0
2020-01-17 14:25:00,71.96,72.0,71.96,71.96,9395.0,69.536,69.5746,69.536,69.536,9395.0
2020-01-17 14:30:00,71.97,72.02,71.97,72.02,13229.0,69.5457,69.594,69.5457,69.594,13229.0
2020-01-17 14:35:00,72.01,72.01,71.93,71.96,17363.0,69.5843,69.5843,69.507,69.536,17363.0
2020-01-17 14:40:00,71.95,71.96,71.91,71.93,16815.0,69.5263,69.536,69.4877,69.507,16815.0
2020-01-17 14:45:00,71.92,71.95,71.9,71.93,19896.0,69.4973,69.5263,69.478,69.507,19896.0
2020-01-17 14:50:00,71.92,71.94,71.9,71.92,14429.0,69.4973,69.5167,69.478,69.4973,14429.0
2020-01-17 14:55:00,71.92,72.05,71.92,72.04,28685.0,69.4973,69.623,69.4973,69.6133,28685.0
2020-01-17 15:00:00,72.05,72.07,71.99,72.01,15570.0,69.623,69.6423,69.565,69.5843,15570.0
2020-01-17 15:05:00,71.99,72.0,71.83,71.88,30645.0,69.565,69.5746,69.4104,69.4587,30645.0
2020-01-17 15:10:00,71.88,71.89,71.78,71.89,56783.0,69.4587,69.4683,69.3621,69.4683,56783.0
2020-01-17 15:15:00,71.88,71.96,71.84,71.86,34163.0,69.4587,69.536,69.42,69.4394,34163.0
2020-01-17 15:20:00,71.88,71.89,71.85,71.88,20724.0,69.4587,69.4683,69.4297,69.4587,20724.0
2020-01-17 15:25:00,71.88,71.98,71.86,71.98,15363.0,69.4587,69.5553,69.4394,69.5553,15363.0
2020-01-17 15:30:00,71.98,72.11,71.97,72.04,51563.0,69.5553,69.6809,69.5457,69.6133,51563.0
2020-01-17 15:35:00,72.04,72.04,71.98,71.98,17274.0,69.6133,69.6133,69.5553,69.5553,17274.0
2020-01-17 15:40:00,71.98,72.05,71.94,72.0,14234.0,69.5553,69.623,69.5167,69.5746,14234.0
2020-01-17 15:45:00,72.0,72.1,71.99,72.07,52705.0,69.5746,69.6713,69.565,69.6423,52705.0
2020-01-17 15:50:00,72.09,72.25,72.06,72.24,167383.0,69.6616,69.8162,69.6326,69.8066,167383.0
2020-01-17 15:55:00,72.25,72.34,72.15,72.24,231551.0,69.8162,69.9032,69.7196,69.8066,231551.0
2020-01-21 09:30:00,71.49,71.91,71.47,71.83,200497.0,69.0818,69.4877,69.0625,69.4104,200497.0
2020-01-21 09:35:00,71.83,71.86,71.66,71.68,74034.0,69.4104,69.4394,69.2461,69.2654,74034.0
2020-01-21 09:40:00,71.68,71.74,71.59,71.65,71084.0,69.2654,69.3234,69.1785,69.2364,71084.0
2020-01-21 09:45:00,71.63,71.82,71.61,71.78,30650.0,69.2171,69.4007,69.1978,69.3621,30650.0
2020-01-21 09:50:00,71.78,71.86,71.75,71.81,27317.0,69.3621,69.4394,69.3331,69.391,27317.0
2020-01-21 09:55:00,71.81,71.88,71.75,71.75,30296.0,69.391,69.4587,69.3331,69.3331,30296.0
2020-01-21 10:00:00,71.72,71.91,71.7,71.86,46746.0,69.3041,69.4877,69.2847,69.4394,46746.0
2020-01-21 10:05:00,71.86,71.89,71.78,71.81,34532.0,69.4394,69.4683,69.3621,69.391,34532.0
2020-01-21 10:10:00,71.81,71.82,71.73,71.76,27642.0,69.391,69.4007,69.3137,69.3427,27642.0
2020-01-21 10:15:00,71.76,71.77,71.53,71.59,47019.0,69.3427,69.3524,69.1205,69.1785,47019.0
2020-01-21 10:20:00,71.55,71.64,71.54,71.61,36244.0,69.1398,69.2268,69.1301,69.1978,36244.0
2020-01-21 10:25:00,71.59,71.77,71.55,71.76,31171.0,69.1785,69.3524,69.1398,69.3427,31171.0
2020-01-21 10:30:00,71.79,71.83,71.75,71.78,20465.0,69.3717,69.4104,69.3331,69.3621,20465.0
2020-01-21 10:35:00,71.78,71.88,71.78,71.79,33877.0,69.3621,69.4587,69.3621,69.3717,33877.0
2020-01-21 10:40:00,71.79,71.83,71.74,71.78,48181.0,69.3717,69.4104,69.3234,69.3621,48181.0
2020-01-21 10:45:00,71.77,71.82,71.76,71.77,20747.0,69.3524,69.4007,69.3427,69.3524,20747.0
2020-01-21 10:50:00,71.77,71.78,71.67,71.74,33270.0,69.3524,69.3621,69.2558,69.3234,33270.0
2020-01-21 10:55:00,71.75,71.81,71.66,71.66,28929.0,69.3331,69.391,69.2461,69.2461,28929.0
2020-01-21 11:00:00,71.66,71.79,71.65,71.79,27757.0,69.2461,69.3717,69.2364,69.3717,27757.0
2020-01-21 11:05:00,71.78,71.89,71.77,71.85,36247.0,69.3621,69.4683,69.3524,69.4297,36247.0
2020-01-21 11:10:00,71.85,71.96,71.84,71.95,62944.0,69.4297,69.536,69.42,69.5263,62944.0
2020-01-21 11:15:00,71.95,72.04,71.94,72.03,55904.0,69.5263,69.6133,69.5167,69.6036,55904.0
2020-01-21 11:20:00,72.03,72.07,71.99,72.03,24714.0,69.6036,69.6423,69.565,69.6036,24714.0
2020-01-21 11:25:00,72.02,72.06,71.97,72.04,16794.0,69.594,69.6326,69.5457,69.6133,16794.0
2020-01-21 11:30:00,72.04,72.11,72.04,72.05,15080.0,69.6133,69.6809,69.6133,69.623,15080.0
2020-01-21 11:35:00,72.04,72.11,72.04,72.1,24362.0,69.6133,69.6809,69.6133,69.6713,24362.0
2020-01-21 11:40:00,72.11,72.23,72.1,72.18,61521.0,69.6809,69.7969,69.6713,69.7486,61521.0
2020-01-21 11:45:00,72.17,72.22,72.15,72.18,16898.0,69.7389,69.7872,69.7196,69.7486,16898.0
2020-01-21 11:50:00,72.17,72.23,72.16,72.22,11292.0,69.7389,69.7969,69.7293,69.7872,11292.0
2020-01-21 11:55:00,72.23,72.26,72.18,72.22,17279.0,69.7969,69.8259,69.7486,69.7872,17279.0
2020-01-21 12:00:00,72.21,72.25,72.15,72.23,22212.0,69.7776,69.8162,69.7196,69.7969,22212.0
2020-01-21 12:05:00,72.23,72.25,72.19,72.24,10680.0,69.7969,69.8162,69.7582,69.8066,10680.0
2020-01-21 12:10:00,72.23,72.23,72.15,72.17,10337.0,69.7969,69.7969,69.7196,69.7389,10337.0
2020-01-21 12:15:00,72.16,72.19,72.16,72.16,3824.0,69.7293,69.7582,69.7293,69.7293,3824.0
2020-01-21 12:20:00,72.18,72.21,72.17,72.21,11444.0,69.7486,69.7776,69.7389,69.7776,11444.0
2020-01-21 12:25:00,72.21,72.23,72.19,72.21,7006.0,69.7776,69.7969,69.7582,69.7776,7006.0
2020-01-21 12:30:00,72.2,72.29,72.2,72.29,6831.0,69.7679,69.8549,69.7679,69.8549,6831.0
2020-01-21 12:35:00,72.3,72.31,72.26,72.3,16774.0,69.8645,69.8742,69.8259,69.8645,16774.0
2020-01-21 12:40:00,72.3,72.31,72.23,72.25,47338.0,69.8645,69.8742,69.7969,69.8162,47338.0
2020-01-21 12:45:00,72.21,72.24,72.18,72.2,15419.0,69.7776,69.8066,69.7486,69.7679,15419.0
2020-01-21 12:50:00,72.19,72.23,72.18,72.19,24004.0,69.7582,69.7969,69.7486,69.7582,24004.0
2020-01-21 12:55:00,72.2,72.24,72.18,72.22,10188.0,69.7679,69.8066,69.7486,69.7872,10188.0
2020-01-21 13:00:00,72.22,72.27,72.2,72.27,6253.0,69.7872,69.8355,69.7679,69.8355,6253.0
2020-01-21 13:05:00,72.26,72.27,72.25,72.26,3256.0,69.8259,69.8355,69.8162,69.8259,3256.0
2020-01-21 13:10:00,72.22,72.26,72.2,72.25,3004.0,69.7872,69.8259,69.7679,69.8162,3004.0
2020-01-21 13:15:00,72.22,72.22,71.97,72.02,82235.0,69.7872,69.7872,69.5457,69.594,82235.0
2020-01-21 13:20:00,71.99,71.99,71.83,71.96,50369.0,69.565,69.565,69.4104,69.536,50369.0
2020-01-21 13:25:00,71.95,71.99,71.88,71.91,32950.0,69.5263,69.565,69.4587,69.4877,32950.0
2020-01-21 13:30:00,71.9,71.93,71.7,71.82,43896.0,69.478,69.507,69.2847,69.4007,43896.0
2020-01-21 13:35:00,71.8,71.81,71.65,71.69,31323.0,69.3814,69.391,69.2364,69.2751,31323.0
2020-01-21 13:40:00,71.69,71.77,71.61,71.77,21198.0,69.2751,69.3524,69.1978,69.3524,21198.0
2020-01-21 13:45:00,71.76,71.8,71.73,71.73,32358.0,69.3427,69.3814,69.3137,69.3137,32358.0
2020-01-21 13:50:00,71.73,71.77,71.54,71.6,62553.0,69.3137,69.3524,69.1301,69.1881,62553.0
2020-01-21 13:55:00,71.62,71.68,71.53,71.56,38409.0,69.2074,69.2654,69.1205,69.1495,38409.0
2020-01-21 14:00:00,71.54,71.67,71.45,71.66,61859.0,69.1301,69.2558,69.0432,69.2461,61859.0
2020-01-21 14:05:00,71.65,71.72,71.57,71.71,34584.0,69.2364,69.3041,69.1591,69.2944,34584.0
2020-01-21 14:10:00,71.71,71.78,71.7,71.78,68075.0,69.2944,69.3621,69.2847,69.3621,68075.0
2020-01-21 14:15:00,71.76,71.87,71.73,71.81,67828.0,69.3427,69.449,69.3137,69.391,67828.0
2020-01-21 14:20:00,71.82,71.84,71.67,71.7,27551.0,69.4007,69.42,69.2558,69.2847,27551.0
2020-01-21 14:25:00,71.69,71.75,71.67,71.69,68853.0,69.2751,69.3331,69.2558,69.2751,68853.0
2020-01-21 14:30:00,71.7,71.72,71.62,71.64,27684.0,69.2847,69.3041,69.2074,69.2268,27684.0
2020-01-21 14:35:00,71.64,71.73,71.54,71.73,13345.0,69.2268,69.3137,69.1301,69.3137,13345.0
2020-01-21 14:40:00,71.72,71.78,71.68,71.75,29071.0,69.3041,69.3621,69.2654,69.3331,29071.0
2020-01-21 14:45:00,71.75,71.75,71.6,71.68,34951.0,69.3331,69.3331,69.1881,69.2654,34951.0
2020-01-21 14:50:00,71.67,71.76,71.62,71.76,24089.0,69.2558,69.3427,69.2074,69.3427,24089.0
2020-01-21 14:55:00,71.74,71.82,71.74,71.82,30181.0,69.3234,69.4007,69.3234,69.4007,30181.0
2020-01-21 15:00:00,71.83,72.0,71.81,71.99,67541.0,69.4104,69.5746,69.391,69.565,67541.0
2020-01-21 15:05:00,71.99,72.0,71.91,71.99,31464.0,69.565,69.5746,69.4877,69.565,31464.0
2020-01-21 15:10:00,71.98,72.05,71.98,72.04,40066.0,69.5553,69.623,69.5553,69.6133,40066.0
2020-01-21 15:15:00,72.02,72.04,71.98,71.98,31413.0,69.594,69.6133,69.5553,69.5553,31413.0
2020-01-21 15:20:00,71.99,71.99,71.91,71.97,81979.0,69.565,69.565,69.4877,69.5457,81979.0
2020-01-21 15:25:00,71.96,71.96,71.86,71.92,26577.0,69.536,69.536,69.4394,69.4973,26577.0
2020-01-21 15:30:00,71.93,72.03,71.83,71.84,32665.0,69.507,69.6036,69.4104,69.42,32665.0
2020-01-21 15:35:00,71.85,71.87,71.74,71.79,49760.0,69.4297,69.449,69.3234,69.3717,49760.0
2020-01-21 15:40:00,71.79,71.8,71.7,71.78,43408.0,69.3717,69.3814,69.2847,69.3621,43408.0
2020-01-21 15:45:00,71.77,71.8,71.58,71.59,65453.0,69.3524,69.3814,69.1688,69.1785,65453.0
2020-01-21 15:50:00,71.58,71.69,71.55,71.58,253734.0,69.1688,69.2751,69.1398,69.1688,253734.0
2020-01-21 15:55:00,71.62,71.76,71.62,71.75,245982.0,69.2074,69.3427,69.2074,69.3331,245982.0
2020-01-22 09:30:00,72.38,72.46,72.21,72.44,160106.0,69.9418,70.0191,69.7776,69.9998,160106.0
2020-01-22 09:35:00,72.45,72.61,72.42,72.59,96839.0,70.0095,70.1641,69.9805,70.1448,96839.0
2020-01-22 09:40:00,72.58,72.67,72.56,72.64,62767.0,70.1351,70.2221,70.1158,70.1931,62767.0
2020-01-22 09:45:00,72.65,72.7,72.6,72.69,34973.0,70.2027,70.2511,70.1544,70.2414,34973.0
2020-01-22 09:50:00,72.69,72.7,72.54,72.56,28299.0,70.2414,70.2511,70.0965,70.1158,28299.0
2020-01-22 09:55:00,72.56,72.68,72.55,72.63,19703.0,70.1158,70.2317,70.1061,70.1834,19703.0
2020-01-22 10:00:00,72.67,72.69,72.55,72.55,21129.0,70.2221,70.2414,70.1061,70.1061,21129.0
2020-01-22 10:05:00,72.54,72.54,72.39,72.51,48608.0,70.0965,70.0965,69.9515,70.0675,48608.0
2020-01-22 10:10:00,72.5,72.55,72.45,72.45,51269.0,70.0578,70.1061,70.0095,70.0095,51269.0
2020-01-22 10:15:00,72.44,72.59,72.44,72.59,53727.0,69.9998,70.1448,69.9998,70.1448,53727.0
2020-01-22 10:20:00,72.58,72.64,72.53,72.64,20465.0,70.1351,70.1931,70.0868,70.1931,20465.0
2020-01-22 10:25:00,72.62,72.72,72.62,72.65,32757.0,70.1738,70.2704,70.1738,70.2027,32757.0
2020-01-22 10:30:00,72.67,72.7,72.64,72.68,14787.0,70.2221,70.2511,70.1931,70.2317,14787.0
2020-01-22 10:35:00,72.67,72.73,72.64,72.73,15753.0,70.2221,70.2801,70.1931,70.2801,15753.0
2020-01-22 10:40:00,72.74,72.82,72.73,72.79,25529.0,70.2897,70.367,70.2801,70.338,25529.0
2020-01-22 10:45:00,72.78,72.81,72.63,72.63,10070.0,70.3284,70.3574,70.1834,70.1834,10070.0
2020-01-22 10:50:00,72.63,72.68,72.58,72.6,24803.0,70.1834,70.2317,70.1351,70.1544,24803.0
2020-01-22 10:55:00,72.59,72.59,72.44,72.44,25754.0,70.1448,70.1448,69.9998,69.9998,25754.0
2020-01-22 11:00:00,72.43,72.45,72.36,72.37,26109.0,69.9902,70.0095,69.9225,69.9322,26109.0
2020-01-22 11:05:00,72.36,72.39,72.27,72.38,47353.0,69.9225,69.9515,69.8355,69.9418,47353.0
2020-01-22 11:10:00,72.4,72.4,72.11,72.14,75574.0,69.9612,69.9612,69.6809,69.7099,75574.0
2020-01-22 11:15:00,72.12,72.24,72.11,72.22,44699.0,69.6906,69.8066,69.6809,69.7872,44699.0
2020-01-22 11:20:00,72.2,72.22,72.12,72.2,11787.0,69.7679,69.7872,69.6906,69.7679,11787.0
2020-01-22 11:25:00,72.17,72.23,72.16,72.21,23230.0,69.7389,69.7969,69.7293,69.7776,23230.0
2020-01-22 11:30:00,72.2,72.35,72.2,72.35,23734.0,69.7679,69.9129,69.7679,69.9129,23734.0
2020-01-22 11:35:00,72.35,72.37,72.3,72.31,18892.0,69.9129,69.9322,69.8645,69.8742,18892.0
2020-01-22 11:40:00,72.32,72.35,72.28,72.28,19727.0,69.8839,69.9129,69.8452,69.8452,19727.0
2020-01-22 11:45:00,72.29,72.31,72.25,72.25,12701.0,69.8549,69.8742,69.8162,69.8162,12701.0
2020-01-22 11:50:00,72.23,72.35,72.19,72.32,25966.0,69.7969,69.9129,69.7582,69.8839,25966.0
2020-01-22 11:55:00,72.3,72.3,72.16,72.22,10890.0,69.8645,69.8645,69.7293,69.7872,10890.0
2020-01-22 12:00:00,72.24,72.27,72.16,72.17,17743.0,69.8066,69.8355,69.7293,69.7389,17743.0
2020-01-22 12:05:00,72.19,72.25,72.14,72.22,12614.0,69.7582,69.8162,69.7099,69.7872,12614.0
2020-01-22 12:10:00,72.24,72.28,72.14,72.14,10043.0,69.8066,69.8452,69.7099,69.7099,10043.0
2020-01-22 12:15:00,72.14,72.23,72.08,72.08,17249.0,69.7099,69.7969,69.6519,69.6519,17249.0
2020-01-22 12:20:00,72.07,72.1,71.98,72.07,83824.0,69.6423,69.6713,69.5553,69.6423,83824.0
2020-01-22 12:25:00,72.07,72.08,71.98,72.04,29268.0,69.6423,69.6519,69.5553,69.6133,29268.0
2020-01-22 12:30:00,72.06,72.15,72.04,72.14,12594.0,69.6326,69.7196,69.6133,69.7099,12594.0
2020-01-22 12:35:00,72.16,72.16,72.1,72.1,5215.0,69.7293,69.7293,69.6713,69.6713,5215.0
2020-01-22 12:40:00,72.12,72.21,72.1,72.17,15831.0,69.6906,69.7776,69.6713,69.7389,15831.0
2020-01-22 12:45:00,72.18,72.27,72.18,72.24,47901.0,69.7486,69.8355,69.7486,69.8066,47901.0
2020-01-22 12:50:00,72.24,72.3,72.22,72.29,21145.0,69.8066,69.8645,69.7872,69.8549,21145.0
2020-01-22 12:55:00,72.28,72.32,72.27,72.31,6950.0,69.8452,69.8839,69.8355,69.8742,6950.0
2020-01-22 13:00:00,72.31,72.32,72.27,72.31,14770.0,69.8742,69.8839,69.8355,69.8742,14770.0
2020-01-22 13:05:00,72.3,72.33,72.27,72.31,4821.0,69.8645,69.8935,69.8355,69.8742,4821.0
2020-01-22 13:10:00,72.31,72.4,72.27,72.38,15117.0,69.8742,69.9612,69.8355,69.9418,15117.0
2020-01-22 13:15:00,72.38,72.43,72.36,72.41,9333.0,69.9418,69.9902,69.9225,69.9708,9333.0
2020-01-22 13:20:00,72.41,72.42,72.37,72.38,10453.0,69.9708,69.9805,69.9322,69.9418,10453.0
2020-01-22 13:25:00,72.4,72.41,72.39,72.4,4215.0,69.9612,69.9708,69.9515,69.9612,4215.0
2020-01-22 13:30:00,72.4,72.4,72.35,72.39,2993.0,69.9612,69.9612,69.9129,69.9515,2993.0
2020-01-22 13:35:00,72.39,72.45,72.39,72.44,17276.0,69.9515,70.0095,69.9515,69.9998,17276.0
2020-01-22 13:40:00,72.44,72.46,72.41,72.41,30840.0,69.9998,70.0191,69.9708,69.9708,30840.0
2020-01-22 13:45:00,72.4,72.44,72.38,72.39,5256.0,69.9612,69.9998,69.9418,69.9515,5256.0
2020-01-22 13:50:00,72.39,72.4,72.32,72.34,8251.0,69.9515,69.9612,69.8839,69.9032,8251.0
2020-01-22 13:55:00,72.36,72.36,72.24,72.25,6645.0,69.9225,69.9225,69.8066,69.8162,6645.0
2020-01-22 14:00:00,72.24,72.34,72.24,72.34,9567.0,69.8066,69.9032,69.8066,69.9032,9567.0
2020-01-22 14:05:00,72.34,72.39,72.32,72.35,9527.0,69.9032,69.9515,69.8839,69.9129,9527.0
2020-01-22 14:10:00,72.36,72.37,72.33,72.37,7259.0,69.9225,69.9322,69.8935,69.9322,7259.0
2020-01-22 14:15:00,72.36,72.36,72.23,72.24,9906.0,69.9225,69.9225,69.7969,69.8066,9906.0
2020-01-22 14:20:00,72.25,72.29,72.24,72.28,2139.0,69.8162,69.8549,69.8066,69.8452,2139.0
2020-01-22 14:25:00,72.29,72.29,72.22,72.26,5258.0,69.8549,69.8549,69.7872,69.8259,5258.0
2020-01-22 14:30:00,72.25,72.28,72.21,72.25,5881.0,69.8162,69.8452,69.7776,69.8162,5881.0
2020-01-22 14:35:00,72.23,72.27,72.22,72.25,8989.0,69.7969,69.8355,69.7872,69.8162,8989.0
2020-01-22 14:40:00,72.23,72.24,72.16,72.18,8549.0,69.7969,69.8066,69.7293,69.7486,8549.0
2020-01-22 14:45:00,72.18,72.22,72.18,72.19,8137.0,69.7486,69.7872,69.7486,69.7582,8137.0
2020-01-22 14:50:00,72.19,72.26,72.19,72.22,4192.0,69.7582,69.8259,69.7582,69.7872,4192.0
2020-01-22 14:55:00,72.22,72.26,72.22,72.23,9205.0,69.7872,69.8259,69.7872,69.7969,9205.0
2020-01-22 15:00:00,72.21,72.23,72.07,72.07,21025.0,69.7776,69.7969,69.6423,69.6423,21025.0
2020-01-22 15:05:00,72.08,72.14,71.94,72.1,35861.0,69.6519,69.7099,69.5167,69.6713,35861.0
2020-01-22 15:10:00,72.09,72.11,71.95,71.96,15139.0,69.6616,69.6809,69.5263,69.536,15139.0
2020-01-22 15:15:00,71.95,71.98,71.84,71.97,38992.0,69.5263,69.5553,69.42,69.5457,38992.0
2020-01-22 15:20:00,71.95,71.95,71.69,71.73,60070.0,69.5263,69.5263,69.2751,69.3137,60070.0
2020-01-22 15:25:00,71.7,71.85,71.69,71.8,39402.0,69.2847,69.4297,69.2751,69.3814,39402.0
2020-01-22 15:30:00,71.79,71.99,71.79,71.93,39692.0,69.3717,69.565,69.3717,69.507,39692.0
2020-01-22 15:35:00,71.95,72.06,71.91,71.96,47376.0,69.5263,69.6326,69.4877,69.536,47376.0
2020-01-22 15:40:00,71.93,71.99,71.79,71.82,15539.0,69.507,69.565,69.3717,69.4007,15539.0
2020-01-22 15:45:00,71.78,72.02,71.77,71.96,39341.0,69.3621,69.594,69.3524,69.536,39341.0
2020-01-22 15:50:00,71.99,72.03,71.86,71.89,50953.0,69.565,69.6036,69.4394,69.4683,50953.0
2020-01-22 15:55:00,71.91,71.98,71.82,71.82,84870.0,69.4877,69.5553,69.4007,69.4007,84870.0
2020-01-23 09:30:00,71.3,71.41,70.71,70.79,358539.0,68.8982,69.0045,68.3281,68.4054,358539.0
2020-01-23 09:35:00,70.76,70.77,70.5,70.71,178341.0,68.3764,68.3861,68.1252,68.3281,178341.0
2020-01-23 09:40:00,70.72,70.91,70.63,70.67,88544.0,68.3378,68.5214,68.2508,68.2894,88544.0
2020-01-23 09:45:00,70.68,70.86,70.59,70.76,72093.0,68.2991,68.473,68.2121,68.3764,72093.0
2020-01-23 09:50:00,70.76,70.92,70.65,70.81,85036.0,68.3764,68.531,68.2701,68.4247,85036.0
2020-01-23 09:55:00,70.84,71.07,70.8,71.07,62025.0,68.4537,68.676,68.4151,68.676,62025.0
2020-01-23 10:00:00,71.09,71.09,70.94,70.99,29146.0,68.6953,68.6953,68.5504,68.5987,29146.0
2020-01-23 10:05:00,71.0,71.26,70.99,71.16,62653.0,68.6083,68.8596,68.5987,68.7629,62653.0
2020-01-23 10:10:00,71.15,71.27,71.14,71.26,56223.0,68.7533,68.8692,68.7436,68.8596,56223.0
2020-01-23 10:15:00,71.27,71.27,71.16,71.24,36251.0,68.8692,68.8692,68.7629,68.8402,36251.0
2020-01-23 10:20:00,71.25,71.28,71.06,71.12,59146.0,68.8499,68.8789,68.6663,68.7243,59146.0
2020-01-23 10:25:00,71.15,71.26,71.11,71.22,46105.0,68.7533,68.8596,68.7146,68.8209,46105.0
2020-01-23 10:30:00,71.24,71.38,71.24,71.35,35896.0,68.8402,68.9755,68.8402,68.9465,35896.0
2020-01-23 10:35:00,71.39,71.41,71.29,71.3,19774.0,68.9852,69.0045,68.8886,68.8982,19774.0
2020-01-23 10:40:00,71.29,71.43,71.27,71.28,21474.0,68.8886,69.0238,68.8692,68.8789,21474.0
2020-01-23 10:45:00,71.26,71.28,71.08,71.09,27432.0,68.8596,68.8789,68.6856,68.6953,27432.0
2020-01-23 10:50:00,71.11,71.23,71.08,71.08,21721.0,68.7146,68.8306,68.6856,68.6856,21721.0
2020-01-23 10:55:00,71.09,71.11,71.0,71.08,11789.0,68.6953,68.7146,68.6083,68.6856,11789.0
2020-01-23 11:00:00,71.08,71.16,70.91,70.98,27094.0,68.6856,68.7629,68.5214,68.589,27094.0
2020-01-23 11:05:00,70.96,70.96,70.84,70.87,8066.0,68.5697,68.5697,68.4537,68.4827,8066.0
2020-01-23 11:10:00,70.83,70.91,70.77,70.85,18630.0,68.4441,68.5214,68.3861,68.4634,18630.0
2020-01-23 11:15:00,70.88,70.94,70.81,70.84,23957.0,68.4924,68.5504,68.4247,68.4537,23957.0
2020-01-23 11:20:00,70.82,70.91,70.73,70.77,26104.0,68.4344,68.5214,68.3474,68.3861,26104.0
2020-01-23 11:25:00,70.76,70.77,70.64,70.69,90188.0,68.3764,68.3861,68.2605,68.3088,90188.0
2020-01-23 11:30:00,70.7,70.84,70.69,70.84,25981.0,68.3184,68.4537,68.3088,68.4537,25981.0
2020-01-23 11:35:00,70.86,71.04,70.84,71.02,73355.0,68.473,68.647,68.4537,68.6277,73355.0
2020-01-23 11:40:00,71.0,71.0,70.88,70.9,12898.0,68.6083,68.6083,68.4924,68.5117,12898.0
2020-01-23 11:45:00,70.9,70.9,70.79,70.79,92631.0,68.5117,68.5117,68.4054,68.4054,92631.0
2020-01-23 11:50:00,70.81,70.9,70.73,70.9,56863.0,68.4247,68.5117,68.3474,68.5117,56863.0
2020-01-23 11:55:00,70.9,71.0,70.88,71.0,10543.0,68.5117,68.6083,68.4924,68.6083,10543.0
2020-01-23 12:00:00,70.98,71.02,70.91,70.92,16830.0,68.589,68.6277,68.5214,68.531,16830.0
2020-01-23 12:05:00,70.92,71.16,70.91,71.13,30163.0,68.531,68.7629,68.5214,68.734,30163.0
2020-01-23 12:10:00,71.12,71.25,71.12,71.25,22366.0,68.7243,68.8499,68.7243,68.8499,22366.0
2020-01-23 12:15:00,71.24,71.29,71.17,71.18,21440.0,68.8402,68.8886,68.7726,68.7823,21440.0
2020-01-23 12:20:00,71.2,71.29,71.2,71.28,78717.0,68.8016,68.8886,68.8016,68.8789,78717.0
2020-01-23 12:25:00,71.26,71.29,71.23,71.28,24361.0,68.8596,68.8886,68.8306,68.8789,24361.0
2020-01-23 12:30:00,71.28,71.32,71.24,71.25,15356.0,68.8789,68.9176,68.8402,68.8499,15356.0
2020-01-23 12:35:00,71.25,71.26,71.11,71.11,19399.0,68.8499,68.8596,68.7146,68.7146,19399.0
2020-01-23 12:40:00,71.1,71.16,71.1,71.15,11497.0,68.705,68.7629,68.705,68.7533,11497.0
2020-01-23 12:45:00,71.15,71.22,71.15,71.2,13828.0,68.7533,68.8209,68.7533,68.8016,13828.0
2020-01-23 12:50:00,71.21,71.26,71.18,71.2,14697.0,68.8113,68.8596,68.7823,68.8016,14697.0
2020-01-23 12:55:00,71.21,71.21,71.08,71.09,17648.0,68.8113,68.8113,68.6856,68.6953,17648.0
2020-01-23 13:00:00,71.12,71.12,71.04,71.09,12179.0,68.7243,68.7243,68.647,68.6953,12179.0
2020-01-23 13:05:00,71.1,71.13,71.06,71.07,1600.0,68.705,68.734,68.6663,68.676,1600.0
2020-01-23 13:10:00,71.08,71.13,71.08,71.12,4547.0,68.6856,68.734,68.6856,68.7243,4547.0
2020-01-23 13:15:00,71.11,71.2,71.08,71.2,5261.0,68.7146,68.8016,68.6856,68.8016,5261.0
2020-01-23 13:20:00,71.2,71.49,71.19,71.49,187727.0,68.8016,69.0818,68.7919,69.0818,187727.0
2020-01-23 13:25:00,71.5,71.52,71.29,71.29,21502.0,69.0915,69.1108,68.8886,68.8886,21502.0
2020-01-23 13:30:00,71.29,71.37,71.28,71.37,14510.0,68.8886,68.9659,68.8789,68.9659,14510.0
2020-01-23 13:35:00,71.35,71.39,71.32,71.33,19350.0,68.9465,68.9852,68.9176,68.9272,19350.0
2020-01-23 13:40:00,71.34,71.53,71.34,71.51,27007.0,68.9369,69.1205,68.9369,69.1011,27007.0
2020-01-23 13:45:00,71.51,71.61,71.5,71.59,39656.0,69.1011,69.1978,69.0915,69.1785,39656.0
2020-01-23 13:50:00,71.6,71.66,71.58,71.63,26673.0,69.1881,69.2461,69.1688,69.2171,26673.0
2020-01-23 13:55:00,71.61,71.67,71.6,71.67,4695.0,69.1978,69.2558,69.1881,69.2558,4695.0
2020-01-23 14:00:00,71.66,71.81,71.65,71.72,65093.0,69.2461,69.391,69.2364,69.3041,65093.0
2020-01-23 14:05:00,71.74,71.78,71.64,71.77,22259.0,69.3234,69.3621,69.2268,69.3524,22259.0
2020-01-23 14:10:00,71.78,71.82,71.7,71.76,20510.0,69.3621,69.4007,69.2847,69.3427,20510.0
2020-01-23 14:15:00,71.78,71.92,71.76,71.9,38703.0,69.3621,69.4973,69.3427,69.478,38703.0
2020-01-23 14:20:00,71.91,71.94,71.87,71.92,15005.0,69.4877,69.5167,69.449,69.4973,15005.0
2020-01-23 14:25:00,71.91,71.91,71.8,71.83,41349.0,69.4877,69.4877,69.3814,69.4104,41349.0
2020-01-23 14:30:00,71.87,71.94,71.86,71.9,18933.0,69.449,69.5167,69.4394,69.478,18933.0
2020-01-23 14:35:00,71.88,71.94,71.88,71.89,12327.0,69.4587,69.5167,69.4587,69.4683,12327.0
2020-01-23 14:40:00,71.9,71.9,71.83,71.85,6440.0,69.478,69.478,69.4104,69.4297,6440.0
2020-01-23 14:45:00,71.88,71.9,71.78,71.81,9067.0,69.4587,69.478,69.3621,69.391,9067.0
2020-01-23 14:50:00,71.82,71.92,71.81,71.87,31830.0,69.4007,69.4973,69.391,69.449,31830.0
2020-01-23 14:55:00,71.88,71.99,71.88,71.99,10788.0,69.4587,69.565,69.4587,69.565,10788.0
2020-01-23 15:00:00,71.99,72.02,71.94,71.95,20702.0,69.565,69.594,69.5167,69.5263,20702.0
2020-01-23 15:05:00,71.92,72.0,71.83,71.96,11395.0,69.4973,69.5746,69.4104,69.536,11395.0
2020-01-23 15:10:00,71.92,71.94,71.86,71.89,10069.0,69.4973,69.5167,69.4394,69.4683,10069.0
2020-01-23 15:15:00,71.89,71.92,71.86,71.88,16731.0,69.4683,69.4973,69.4394,69.4587,16731.0
2020-01-23 15:20:00,71.9,71.98,71.88,71.94,16040.0,69.478,69.5553,69.4587,69.5167,16040.0
2020-01-23 15:25:00,71.93,72.05,71.82,72.0,22514.0,69.507,69.623,69.4007,69.5746,22514.0
2020-01-23 15:30:00,71.97,72.12,71.95,72.08,41575.0,69.5457,69.6906,69.5263,69.6519,41575.0
2020-01-23 15:35:00,72.05,72.06,71.96,71.96,19734.0,69.623,69.6326,69.536,69.536,19734.0
2020-01-23 15:40:00,71.97,72.02,71.87,71.96,22658.0,69.5457,69.594,69.449,69.536,22658.0
2020-01-23 15:45:00,71.95,72.09,71.95,72.03,71788.0,69.5263,69.6616,69.5263,69.6036,71788.0
2020-01-23 15:50:00,72.05,72.07,71.86,72.03,45955.0,69.623,69.6423,69.4394,69.6036,45955.0
2020-01-23 15:55:00,72.04,72.12,71.96,72.0,124893.0,69.6133,69.6906,69.536,69.5746,124893.0
2020-01-24 09:30:00,72.45,72.5,72.18,72.21,110351.0,70.0095,70.0578,69.7486,69.7776,110351.0
2020-01-24 09:35:00,72.2,72.33,72.17,72.28,55039.0,69.7679,69.8935,69.7389,69.8452,55039.0
2020-01-24 09:40:00,72.25,72.31,72.17,72.3,38947.0,69.8162,69.8742,69.7389,69.8645,38947.0
2020-01-24 09:45:00,72.28,72.28,72.05,72.13,53809.0,69.8452,69.8452,69.623,69.7003,53809.0
2020-01-24 09:50:00,72.14,72.2,72.02,72.1,63597.0,69.7099,69.7679,69.594,69.6713,63597.0
2020-01-24 09:55:00,72.09,72.33,72.06,72.33,74781.0,69.6616,69.8935,69.6326,69.8935,74781.0
2020-01-24 10:00:00,72.31,72.31,72.01,72.09,61391.0,69.8742,69.8742,69.5843,69.6616,61391.0
2020-01-24 10:05:00,72.08,72.13,71.97,72.02,67334.0,69.6519,69.7003,69.5457,69.594,67334.0
2020-01-24 10:10:00,72.04,72.09,71.95,72.07,39343.0,69.6133,69.6616,69.5263,69.6423,39343.0
2020-01-24 10:15:00,72.05,72.11,71.79,71.8,71947.0,69.623,69.6809,69.3717,69.3814,71947.0
2020-01-24 10:20:00,71.8,71.87,71.72,71.83,82045.0,69.3814,69.449,69.3041,69.4104,82045.0
2020-01-24 10:25:00,71.83,71.83,71.52,71.53,114848.0,69.4104,69.4104,69.1108,69.1205,114848.0
2020-01-24 10:30:00,71.51,71.62,71.47,71.59,96052.0,69.1011,69.2074,69.0625,69.1785,96052.0
2020-01-24 10:35:00,71.6,71.73,71.53,71.69,66055.0,69.1881,69.3137,69.1205,69.2751,66055.0
2020-01-24 10:40:00,71.69,71.69,71.52,71.53,35229.0,69.2751,69.2751,69.1108,69.1205,35229.0
2020-01-24 10:45:00,71.52,71.61,71.41,71.46,37390.0,69.1108,69.1978,69.0045,69.0528,37390.0
2020-01-24 10:50:00,71.47,71.59,71.44,71.59,25690.0,69.0625,69.1785,69.0335,69.1785,25690.0
2020-01-24 10:55:00,71.59,71.65,71.55,71.63,48579.0,69.1785,69.2364,69.1398,69.2171,48579.0
2020-01-24 11:00:00,71.62,71.81,71.57,71.79,52208.0,69.2074,69.391,69.1591,69.3717,52208.0
2020-01-24 11:05:00,71.78,71.86,71.77,71.84,52593.0,69.3621,69.4394,69.3524,69.42,52593.0
2020-01-24 11:10:00,71.85,71.87,71.72,71.73,16415.0,69.4297,69.449,69.3041,69.3137,16415.0
2020-01-24 11:15:00,71.73,71.79,71.25,71.42,92767.0,69.3137,69.3717,68.8499,69.0142,92767.0
2020-01-24 11:20:00,71.41,71.5,71.15,71.16,104108.0,69.0045,69.0915,68.7533,68.7629,104108.0
2020-01-24 11:25:00,71.18,71.34,71.12,71.34,71572.0,68.7823,68.9369,68.7243,68.9369,71572.0
2020-01-24 11:30:00,71.31,71.34,71.1,71.24,41965.0,68.9079,68.9369,68.705,68.8402,41965.0
2020-01-24 11:35:00,71.23,71.39,71.18,71.27,44090.0,68.8306,68.9852,68.7823,68.8692,44090.0
2020-01-24 11:40:00,71.27,71.27,70.89,70.98,76810.0,68.8692,68.8692,68.502,68.589,76810.0
2020-01-24 11:45:00,71.0,71.17,70.95,71.07,65137.0,68.6083,68.7726,68.56,68.676,65137.0
2020-01-24 11:50:00,71.09,71.15,70.99,71.05,28287.0,68.6953,68.7533,68.5987,68.6566,28287.0
2020-01-24 11:55:00,71.13,71.14,70.84,70.9,38648.0,68.734,68.7436,68.4537,68.5117,38648.0
2020-01-24 12:00:00,70.84,70.87,70.7,70.85,51246.0,68.4537,68.4827,68.3184,68.4634,51246.0
2020-01-24 12:05:00,70.84,70.86,70.6,70.65,64597.0,68.4537,68.473,68.2218,68.2701,64597.0
2020-01-24 12:10:00,70.61,70.7,70.49,70.54,71292.0,68.2315,68.3184,68.1155,68.1638,71292.0
2020-01-24 12:15:00,70.54,70.58,70.03,70.07,260224.0,68.1638,68.2025,67.671,67.7097,260224.0
2020-01-24 12:20:00,70.08,70.46,70.07,70.46,94396.0,67.7193,68.0865,67.7097,68.0865,94396.0
2020-01-24 12:25:00,70.44,70.47,70.09,70.33,50864.0,68.0672,68.0962,67.729,67.9609,50864.0
2020-01-24 12:30:00,70.35,70.59,70.28,70.58,86165.0,67.9802,68.2121,67.9126,68.2025,86165.0
2020-01-24 12:35:00,70.59,70.66,70.54,70.66,56640.0,68.2121,68.2798,68.1638,68.2798,56640.0
2020-01-24 12:40:00,70.66,70.8,70.63,70.7,139611.0,68.2798,68.4151,68.2508,68.3184,139611.0
2020-01-24 12:45:00,70.71,70.73,70.53,70.73,32524.0,68.3281,68.3474,68.1542,68.3474,32524.0
2020-01-24 12:50:00,70.71,70.73,70.62,70.69,18014.0,68.3281,68.3474,68.2411,68.3088,18014.0
2020-01-24 12:55:00,70.7,70.75,70.57,70.75,18310.0,68.3184,68.3668,68.1928,68.3668,18310.0
2020-01-24 13:00:00,70.75,70.75,70.34,70.36,39323.0,68.3668,68.3668,67.9706,67.9899,39323.0
2020-01-24 13:05:00,70.34,70.54,70.26,70.5,38959.0,67.9706,68.1638,67.8933,68.1252,38959.0
2020-01-24 13:10:00,70.49,70.5,70.25,70.26,18150.0,68.1155,68.1252,67.8836,67.8933,18150.0
2020-01-24 13:15:00,70.26,70.41,70.21,70.21,18195.0,67.8933,68.0382,67.8449,67.8449,18195.0
2020-01-24 13:20:00,70.21,70.45,70.19,70.42,65977.0,67.8449,68.0769,67.8256,68.0479,65977.0
2020-01-24 13:25:00,70.45,70.45,70.15,70.16,14608.0,68.0769,68.0769,67.787,67.7966,14608.0
2020-01-24 13:30:00,70.15,70.15,69.98,70.04,58289.0,67.787,67.787,67.6227,67.6807,58289.0
2020-01-24 13:35:00,70.04,70.17,69.95,70.11,51930.0,67.6807,67.8063,67.5937,67.7483,51930.0
2020-01-24 13:40:00,70.1,70.1,69.86,69.96,67221.0,67.7386,67.7386,67.5067,67.6034,67221.0
2020-01-24 13:45:00,69.96,70.08,69.68,69.71,78349.0,67.6034,67.7193,67.3328,67.3618,78349.0
2020-01-24 13:50:00,69.71,69.81,69.6,69.79,71059.0,67.3618,67.4584,67.2555,67.4391,71059.0
2020-01-24 13:55:00,69.8,69.87,69.68,69.87,21830.0,67.4488,67.5164,67.3328,67.5164,21830.0
2020-01-24 14:00:00,69.88,69.9,69.58,69.63,52655.0,67.5261,67.5454,67.2362,67.2845,52655.0
2020-01-24 14:05:00,69.69,69.82,69.66,69.79,47419.0,67.3425,67.4681,67.3135,67.4391,47419.0
2020-01-24 14:10:00,69.8,69.8,69.53,69.53,64852.0,67.4488,67.4488,67.1878,67.1878,64852.0
2020-01-24 14:15:00,69.55,69.61,69.42,69.42,54709.0,67.2072,67.2652,67.0816,67.0816,54709.0
2020-01-24 14:20:00,69.44,69.45,69.16,69.3,156568.0,67.1009,67.1105,66.8303,66.9656,156568.0
2020-01-24 14:25:00,69.29,69.51,69.21,69.28,88835.0,66.9559,67.1685,66.8786,66.9463,88835.0
2020-01-24 14:30:00,69.28,69.57,69.28,69.55,94157.0,66.9463,67.2265,66.9463,67.2072,94157.0
2020-01-24 14:35:00,69.54,69.6,69.32,69.54,94854.0,67.1975,67.2555,66.9849,67.1975,94854.0
2020-01-24 14:40:00,69.54,69.59,69.33,69.33,82706.0,67.1975,67.2458,66.9946,66.9946,82706.0
2020-01-24 14:45:00,69.34,69.51,69.24,69.51,45342.0,67.0042,67.1685,66.9076,67.1685,45342.0
2020-01-24 14:50:00,69.52,69.63,69.48,69.62,98454.0,67.1782,67.2845,67.1395,67.2748,98454.0
2020-01-24 14:55:00,69.63,69.98,69.62,69.97,108176.0,67.2845,67.6227,67.2748,67.613,108176.0
2020-01-24 15:00:00,69.96,70.22,69.86,70.04,94973.0,67.6034,67.8546,67.5067,67.6807,94973.0
2020-01-24 15:05:00,70.04,70.12,69.97,70.07,56883.0,67.6807,67.758,67.613,67.7097,56883.0
2020-01-24 15:10:00,70.1,70.14,70.0,70.11,58634.0,67.7386,67.7773,67.642,67.7483,58634.0
2020-01-24 15:15:00,70.11,70.28,70.06,70.25,38460.0,67.7483,67.9126,67.7,67.8836,38460.0
2020-01-24 15:20:00,70.23,70.39,70.18,70.25,38128.0,67.8643,68.0189,67.816,67.8836,38128.0
2020-01-24 15:25:00,70.22,70.28,70.16,70.16,25674.0,67.8546,67.9126,67.7966,67.7966,25674.0
2020-01-24 15:30:00,70.16,70.18,69.7,69.78,90625.0,67.7966,67.816,67.3521,67.4294,90625.0
2020-01-24 15:35:00,69.77,70.01,69.64,69.64,179802.0,67.4198,67.6517,67.2941,67.2941,179802.0
2020-01-24 15:40:00,69.64,69.69,69.46,69.61,63522.0,67.2941,67.3425,67.1202,67.2652,63522.0
2020-01-24 15:45:00,69.62,69.88,69.58,69.84,75708.0,67.2748,67.5261,67.2362,67.4874,75708.0
2020-01-24 15:50:00,69.85,70.15,69.68,70.13,126037.0,67.4971,67.787,67.3328,67.7676,126037.0
2020-01-24 15:55:00,70.15,70.2,69.96,70.05,439661.0,67.787,67.8353,67.6034,67.6903,439661.0
2020-01-27 09:30:00,66.41,66.94,66.15,66.85,691204.0,64.1729,64.6851,63.9217,64.5981,691204.0
2020-01-27 09:35:00,66.83,67.03,66.64,66.99,255758.0,64.5788,64.7721,64.3952,64.7334,255758.0
2020-01-27 09:40:00,67.02,67.17,66.85,67.13,85543.0,64.7624,64.9073,64.5981,64.8687,85543.0
2020-01-27 09:45:00,67.1,67.34,67.05,67.21,100194.0,64.8397,65.0716,64.7914,64.946,100194.0
2020-01-27 09:50:00,67.21,67.42,67.15,67.38,128718.0,64.946,65.1489,64.888,65.1103,128718.0
2020-01-27 09:55:00,67.37,67.39,67.07,67.3,124020.0,65.1006,65.1199,64.8107,65.033,124020.0
2020-01-27 10:00:00,67.31,67.31,66.92,66.94,94723.0,65.0426,65.0426,64.6658,64.6851,94723.0
2020-01-27 10:05:00,66.92,67.14,66.79,67.14,110304.0,64.6658,64.8784,64.5401,64.8784,110304.0
2020-01-27 10:10:00,67.12,67.12,66.89,67.03,45577.0,64.859,64.859,64.6368,64.7721,45577.0
2020-01-27 10:15:00,66.97,67.14,66.76,66.78,59924.0,64.7141,64.8784,64.5112,64.5305,59924.0
2020-01-27 10:20:00,66.8,67.07,66.72,67.0,72360.0,64.5498,64.8107,64.4725,64.7431,72360.0
2020-01-27 10:25:00,67.0,67.38,66.97,67.33,78607.0,64.7431,65.1103,64.7141,65.062,78607.0
2020-01-27 10:30:00,67.35,67.38,66.96,67.05,65600.0,65.0813,65.1103,64.7044,64.7914,65600.0
2020-01-27 10:35:00,67.04,67.26,67.0,67.17,34059.0,64.7817,64.9943,64.7431,64.9073,34059.0
2020-01-27 10:40:00,67.16,67.18,66.91,66.93,37820.0,64.8977,64.917,64.6561,64.6754,37820.0
2020-01-27 10:45:00,66.93,66.99,66.84,66.84,49571.0,64.6754,64.7334,64.5885,64.5885,49571.0
2020-01-27 10:50:00,66.86,66.91,66.59,66.59,52878.0,64.6078,64.6561,64.3469,64.3469,52878.0
2020-01-27 10:55:00,66.6,66.91,66.56,66.9,57290.0,64.3565,64.6561,64.3179,64.6464,57290.0
2020-01-27 11:00:00,66.9,67.09,66.83,67.08,54909.0,64.6464,64.83,64.5788,64.8204,54909.0
2020-01-27 11:05:00,67.09,67.1,66.89,66.89,35192.0,64.83,64.8397,64.6368,64.6368,35192.0
2020-01-27 11:10:00,66.9,66.91,66.72,66.72,23488.0,64.6464,64.6561,64.4725,64.4725,23488.0
2020-01-27 11:15:00,66.71,66.75,66.62,66.62,29132.0,64.4628,64.5015,64.3759,64.3759,29132.0
2020-01-27 11:20:00,66.61,66.9,66.55,66.8,49175.0,64.3662,64.6464,64.3082,64.5498,49175.0
2020-01-27 11:25:00,66.8,66.96,66.69,66.86,27119.0,64.5498,64.7044,64.4435,64.6078,27119.0
2020-01-27 11:30:00,66.87,66.99,66.69,66.82,30837.0,64.6175,64.7334,64.4435,64.5691,30837.0
2020-01-27 11:35:00,66.83,67.22,66.82,67.11,80465.0,64.5788,64.9557,64.5691,64.8494,80465.0
2020-01-27 11:40:00,67.15,67.24,67.04,67.23,34569.0,64.888,64.975,64.7817,64.9653,34569.0
2020-01-27 11:45:00,67.21,67.23,67.05,67.05,28976.0,64.946,64.9653,64.7914,64.7914,28976.0
2020-01-27 11:50:00,67.03,67.19,67.01,67.11,18024.0,64.7721,64.9267,64.7527,64.8494,18024.0
2020-01-27 11:55:00,67.11,67.25,67.05,67.14,35394.0,64.8494,64.9846,64.7914,64.8784,35394.0
2020-01-27 12:00:00,67.08,67.18,67.0,67.07,30236.0,64.8204,64.917,64.7431,64.8107,30236.0
2020-01-27 12:05:00,67.07,67.29,67.06,67.26,46534.0,64.8107,65.0233,64.8011,64.9943,46534.0
2020-01-27 12:10:00,67.27,67.4,67.27,67.32,40421.0,65.004,65.1296,65.004,65.0523,40421.0
2020-01-27 12:15:00,67.32,67.51,67.32,67.42,38414.0,65.0523,65.2359,65.0523,65.1489,38414.0
2020-01-27 12:20:00,67.42,67.64,67.42,67.49,54485.0,65.1489,65.3615,65.1489,65.2166,54485.0
2020-01-27 12:25:00,67.48,67.56,67.39,67.45,22222.0,65.2069,65.2842,65.1199,65.1779,22222.0
2020-01-27 12:30:00,67.48,67.62,67.48,67.58,17042.0,65.2069,65.3422,65.2069,65.3035,17042.0
2020-01-27 12:35:00,67.59,67.59,67.47,67.51,29200.0,65.3132,65.3132,65.1972,65.2359,29200.0
2020-01-27 12:40:00,67.5,67.66,67.48,67.66,25887.0,65.2262,65.3808,65.2069,65.3808,25887.0
2020-01-27 12:45:00,67.65,67.71,67.58,67.67,31627.0,65.3712,65.4292,65.3035,65.3905,31627.0
2020-01-27 12:50:00,67.68,67.71,67.46,67.47,36994.0,65.4002,65.4292,65.1876,65.1972,36994.0
2020-01-27 12:55:00,67.48,67.49,67.33,67.44,49275.0,65.2069,65.2166,65.062,65.1682,49275.0
2020-01-27 13:00:00,67.42,67.59,67.39,67.55,30176.0,65.1489,65.3132,65.1199,65.2745,30176.0
2020-01-27 13:05:00,67.55,67.55,67.35,67.35,31096.0,65.2745,65.2745,65.0813,65.0813,31096.0
2020-01-27 13:10:00,67.36,67.38,67.29,67.38,32467.0,65.0909,65.1103,65.0233,65.1103,32467.0
2020-01-27 13:15:00,67.36,67.55,67.35,67.52,25722.0,65.0909,65.2745,65.0813,65.2456,25722.0
2020-01-27 13:20:00,67.53,67.66,67.48,67.51,48474.0,65.2552,65.3808,65.2069,65.2359,48474.0
2020-01-27 13:25:00,67.52,67.6,67.49,67.54,30726.0,65.2456,65.3229,65.2166,65.2649,30726.0
2020-01-27 13:30:00,67.54,67.65,67.53,67.57,27185.0,65.2649,65.3712,65.2552,65.2939,27185.0
2020-01-27 13:35:00,67.59,67.67,67.59,67.66,23160.0,65.3132,65.3905,65.3132,65.3808,23160.0
2020-01-27 13:40:00,67.65,67.68,67.53,67.55,16092.0,65.3712,65.4002,65.2552,65.2745,16092.0
2020-01-27 13:45:00,67.53,67.59,67.49,67.53,33595.0,65.2552,65.3132,65.2166,65.2552,33595.0
2020-01-27 13:50:00,67.54,67.54,67.35,67.35,63675.0,65.2649,65.2649,65.0813,65.0813,63675.0
2020-01-27 13:55:00,67.37,67.47,67.32,67.38,22612.0,65.1006,65.1972,65.0523,65.1103,22612.0
2020-01-27 14:00:00,67.36,67.37,67.15,67.23,50818.0,65.0909,65.1006,64.888,64.9653,50818.0
2020-01-27 14:05:00,67.19,67.33,67.19,67.31,19346.0,64.9267,65.062,64.9267,65.0426,19346.0
2020-01-27 14:10:00,67.3,67.46,67.3,67.41,26596.0,65.033,65.1876,65.033,65.1393,26596.0
2020-01-27 14:15:00,67.4,67.52,67.4,67.48,22908.0,65.1296,65.2456,65.1296,65.2069,22908.0
2020-01-27 14:20:00,67.46,67.48,67.28,67.38,17107.0,65.1876,65.2069,65.0136,65.1103,17107.0
2020-01-27 14:25:00,67.37,67.57,67.37,67.57,20902.0,65.1006,65.2939,65.1006,65.2939,20902.0
2020-01-27 14:30:00,67.57,67.61,67.41,67.47,22942.0,65.2939,65.3325,65.1393,65.1972,22942.0
2020-01-27 14:35:00,67.49,67.56,67.32,67.44,36566.0,65.2166,65.2842,65.0523,65.1682,36566.0
2020-01-27 14:40:00,67.47,67.54,67.38,67.4,19581.0,65.1972,65.2649,65.1103,65.1296,19581.0
2020-01-27 14:45:00,67.41,67.41,67.12,67.12,26201.0,65.1393,65.1393,64.859,64.859,26201.0
2020-01-27 14:50:00,67.1,67.21,66.94,67.02,60607.0,64.8397,64.946,64.6851,64.7624,60607.0
2020-01-27 14:55:00,67.02,67.17,66.98,67.12,35301.0,64.7624,64.9073,64.7237,64.859,35301.0
2020-01-27 15:00:00,67.12,67.2,67.05,67.13,26468.0,64.859,64.9363,64.7914,64.8687,26468.0
2020-01-27 15:05:00,67.11,67.26,67.09,67.11,50536.0,64.8494,64.9943,64.83,64.8494,50536.0
2020-01-27 15:10:00,67.1,67.11,66.88,67.03,41504.0,64.8397,64.8494,64.6271,64.7721,41504.0
2020-01-27 15:15:00,67.05,67.31,67.05,67.3,39362.0,64.7914,65.0426,64.7914,65.033,39362.0
2020-01-27 15:20:00,67.25,67.33,67.2,67.22,18569.0,64.9846,65.062,64.9363,64.9557,18569.0
2020-01-27 15:25:00,67.22,67.27,67.12,67.16,38275.0,64.9557,65.004,64.859,64.8977,38275.0
2020-01-27 15:30:00,67.16,67.16,66.89,66.92,40837.0,64.8977,64.8977,64.6368,64.6658,40837.0
2020-01-27 15:35:00,66.9,66.98,66.83,66.98,57742.0,64.6464,64.7237,64.5788,64.7237,57742.0
2020-01-27 15:40:00,66.94,67.02,66.88,66.96,60767.0,64.6851,64.7624,64.6271,64.7044,60767.0
2020-01-27 15:45:00,66.95,67.1,66.73,66.74,104517.0,64.6948,64.8397,64.4822,64.4918,104517.0
2020-01-27 15:50:00,66.75,66.86,66.65,66.78,154172.0,64.5015,64.6078,64.4049,64.5305,154172.0
2020-01-27 15:55:00,66.76,66.88,66.68,66.7,305379.0,64.5112,64.6271,64.4339,64.4532,305379.0
2020-01-28 09:30:00,67.63,67.89,67.57,67.57,186616.0,65.3518,65.6031,65.2939,65.2939,186616.0
2020-01-28 09:35:00,67.58,67.62,67.38,67.41,100794.0,65.3035,65.3422,65.1103,65.1393,100794.0
2020-01-28 09:40:00,67.43,67.53,67.32,67.53,68217.0,65.1586,65.2552,65.0523,65.2552,68217.0
2020-01-28 09:45:00,67.54,67.59,67.36,67.57,72908.0,65.2649,65.3132,65.0909,65.2939,72908.0
2020-01-28 09:50:00,67.59,67.7,67.48,67.64,54125.0,65.3132,65.4195,65.2069,65.3615,54125.0
2020-01-28 09:55:00,67.64,67.7,67.53,67.68,70103.0,65.3615,65.4195,65.2552,65.4002,70103.0
2020-01-28 10:00:00,67.69,67.95,67.65,67.78,140398.0,65.4098,65.6611,65.3712,65.4968,140398.0
2020-01-28 10:05:00,67.8,68.1,67.8,68.1,103734.0,65.5161,65.806,65.5161,65.806,103734.0
2020-01-28 10:10:00,68.11,68.31,68.04,68.29,114547.0,65.8157,66.0089,65.748,65.9896,114547.0
2020-01-28 10:15:00,68.3,68.32,68.17,68.19,61479.0,65.9993,66.0186,65.8737,65.893,61479.0
2020-01-28 10:20:00,68.19,68.45,68.15,68.45,51884.0,65.893,66.1442,65.8543,66.1442,51884.0
2020-01-28 10:25:00,68.47,68.58,68.4,68.44,93474.0,66.1636,66.2698,66.0959,66.1346,93474.0
2020-01-28 10:30:00,68.44,68.58,68.37,68.58,55054.0,66.1346,66.2698,66.0669,66.2698,55054.0
2020-01-28 10:35:00,68.59,68.61,68.5,68.56,30364.0,66.2795,66.2988,66.1925,66.2505,30364.0
2020-01-28 10:40:00,68.58,68.77,68.58,68.75,69360.0,66.2698,66.4534,66.2698,66.4341,69360.0
2020-01-28 10:45:00,68.78,68.84,68.61,68.62,59851.0,66.4631,66.5211,66.2988,66.3085,59851.0
2020-01-28 10:50:00,68.63,68.82,68.61,68.71,43363.0,66.3182,66.5018,66.2988,66.3955,43363.0
2020-01-28 10:55:00,68.76,68.78,68.64,68.74,26360.0,66.4438,66.4631,66.3278,66.4245,26360.0
2020-01-28 11:00:00,68.77,68.8,68.52,68.55,57316.0,66.4534,66.4824,66.2119,66.2409,57316.0
2020-01-28 11:05:00,68.56,68.65,68.49,68.52,50393.0,66.2505,66.3375,66.1829,66.2119,50393.0
2020-01-28 11:10:00,68.52,68.69,68.51,68.65,30895.0,66.2119,66.3761,66.2022,66.3375,30895.0
2020-01-28 11:15:00,68.62,68.8,68.57,68.78,40000.0,66.3085,66.4824,66.2602,66.4631,40000.0
2020-01-28 11:20:00,68.71,68.81,68.66,68.8,39248.0,66.3955,66.4921,66.3472,66.4824,39248.0
2020-01-28 11:25:00,68.79,68.89,68.74,68.82,35309.0,66.4728,66.5694,66.4245,66.5018,35309.0
2020-01-28 11:30:00,68.81,68.92,68.8,68.86,22648.0,66.4921,66.5984,66.4824,66.5404,22648.0
2020-01-28 11:35:00,68.87,68.91,68.8,68.83,19589.0,66.5501,66.5887,66.4824,66.5114,19589.0
2020-01-28 11:40:00,68.82,68.88,68.79,68.83,15331.0,66.5018,66.5597,66.4728,66.5114,15331.0
2020-01-28 11:45:00,68.82,68.85,68.69,68.75,25701.0,66.5018,66.5308,66.3761,66.4341,25701.0
2020-01-28 11:50:00,68.76,68.9,68.75,68.82,9447.0,66.4438,66.5791,66.4341,66.5018,9447.0
2020-01-28 11:55:00,68.87,69.0,68.86,68.98,30231.0,66.5501,66.6757,66.5404,66.6564,30231.0
2020-01-28 12:00:00,68.99,69.0,68.91,68.93,20369.0,66.666,66.6757,66.5887,66.6081,20369.0
2020-01-28 12:05:00,68.94,68.95,68.87,68.91,9716.0,66.6177,66.6274,66.5501,66.5887,9716.0
2020-01-28 12:10:00,68.91,69.0,68.89,69.0,7981.0,66.5887,66.6757,66.5694,66.6757,7981.0
2020-01-28 12:15:00,68.98,69.09,68.93,69.07,18986.0,66.6564,66.7627,66.6081,66.7433,18986.0
2020-01-28 12:20:00,69.08,69.13,69.05,69.12,21502.0,66.753,66.8013,66.724,66.7917,21502.0
2020-01-28 12:25:00,69.11,69.13,69.06,69.07,5658.0,66.782,66.8013,66.7337,66.7433,5658.0
2020-01-28 12:30:00,69.08,69.09,69.01,69.04,26649.0,66.753,66.7627,66.6854,66.7144,26649.0
2020-01-28 12:35:00,69.05,69.06,68.92,68.92,25592.0,66.724,66.7337,66.5984,66.5984,25592.0
2020-01-28 12:40:00,68.92,68.94,68.88,68.92,29552.0,66.5984,66.6177,66.5597,66.5984,29552.0
2020-01-28 12:45:00,68.94,68.99,68.94,68.97,9529.0,66.6177,66.666,66.6177,66.6467,9529.0
2020-01-28 12:50:00,68.94,68.97,68.84,68.91,10332.0,66.6177,66.6467,66.5211,66.5887,10332.0
2020-01-28 12:55:00,68.91,68.93,68.9,68.91,5935.0,66.5887,66.6081,66.5791,66.5887,5935.0
2020-01-28 13:00:00,68.9,68.9,68.72,68.75,44942.0,66.5791,66.5791,66.4051,66.4341,44942.0
2020-01-28 13:05:00,68.73,68.74,68.67,68.68,14579.0,66.4148,66.4245,66.3568,66.3665,14579.0
2020-01-28 13:10:00,68.66,68.78,68.66,68.78,28789.0,66.3472,66.4631,66.3472,66.4631,28789.0
2020-01-28 13:15:00,68.78,68.8,68.7,68.74,17668.0,66.4631,66.4824,66.3858,66.4245,17668.0
2020-01-28 13:20:00,68.75,68.81,68.72,68.81,13130.0,66.4341,66.4921,66.4051,66.4921,13130.0
2020-01-28 13:25:00,68.81,68.82,68.75,68.75,5832.0,66.4921,66.5018,66.4341,66.4341,5832.0
2020-01-28 13:30:00,68.75,68.8,68.67,68.71,16376.0,66.4341,66.4824,66.3568,66.3955,16376.0
2020-01-28 13:35:00,68.71,68.72,68.62,68.64,36292.0,66.3955,66.4051,66.3085,66.3278,36292.0
2020-01-28 13:40:00,68.65,68.78,68.65,68.78,5046.0,66.3375,66.4631,66.3375,66.4631,5046.0
2020-01-28 13:45:00,68.81,68.88,68.81,68.87,15123.0,66.4921,66.5597,66.4921,66.5501,15123.0
2020-01-28 13:50:00,68.88,68.92,68.85,68.92,4583.0,66.5597,66.5984,66.5308,66.5984,4583.0
2020-01-28 13:55:00,68.92,68.95,68.87,68.93,24818.0,66.5984,66.6274,66.5501,66.6081,24818.0
2020-01-28 14:00:00,68.92,69.02,68.92,69.02,38458.0,66.5984,66.695,66.5984,66.695,38458.0
2020-01-28 14:05:00,69.01,69.03,68.96,68.98,9230.0,66.6854,66.7047,66.637,66.6564,9230.0
2020-01-28 14:10:00,69.02,69.18,68.99,69.16,19535.0,66.695,66.8496,66.666,66.8303,19535.0
2020-01-28 14:15:00,69.18,69.18,69.09,69.16,26971.0,66.8496,66.8496,66.7627,66.8303,26971.0
2020-01-28 14:20:00,69.16,69.19,69.1,69.12,11519.0,66.8303,66.8593,66.7723,66.7917,11519.0
2020-01-28 14:25:00,69.12,69.14,69.05,69.05,19350.0,66.7917,66.811,66.724,66.724,19350.0
2020-01-28 14:30:00,69.04,69.13,69.04,69.13,10335.0,66.7144,66.8013,66.7144,66.8013,10335.0
2020-01-28 14:35:00,69.15,69.31,69.15,69.25,76734.0,66.8206,66.9753,66.8206,66.9173,76734.0
2020-01-28 14:40:00,69.26,69.35,69.26,69.34,20662.0,66.9269,67.0139,66.9269,67.0042,20662.0
2020-01-28 14:45:00,69.34,69.36,69.23,69.24,38644.0,67.0042,67.0236,66.898,66.9076,38644.0
2020-01-28 14:50:00,69.23,69.25,69.12,69.16,54903.0,66.898,66.9173,66.7917,66.8303,54903.0
2020-01-28 14:55:00,69.15,69.2,69.1,69.1,33932.0,66.8206,66.869,66.7723,66.7723,33932.0
2020-01-28 15:00:00,69.1,69.14,69.0,69.0,22032.0,66.7723,66.811,66.6757,66.6757,22032.0
2020-01-28 15:05:00,69.01,69.09,68.95,68.97,19125.0,66.6854,66.7627,66.6274,66.6467,19125.0
2020-01-28 15:10:00,69.0,69.06,68.96,69.05,42344.0,66.6757,66.7337,66.637,66.724,42344.0
2020-01-28 15:15:00,69.05,69.07,68.95,69.07,30239.0,66.724,66.7433,66.6274,66.7433,30239.0
2020-01-28 15:20:00,69.06,69.21,69.05,69.19,58752.0,66.7337,66.8786,66.724,66.8593,58752.0
2020-01-28 15:25:00,69.18,69.25,69.14,69.25,52395.0,66.8496,66.9173,66.811,66.9173,52395.0
2020-01-28 15:30:00,69.25,69.25,69.12,69.17,39374.0,66.9173,66.9173,66.7917,66.84,39374.0
2020-01-28 15:35:00,69.17,69.19,68.91,68.91,31066.0,66.84,66.8593,66.5887,66.5887,31066.0
2020-01-28 15:40:00,68.92,69.05,68.88,69.05,31628.0,66.5984,66.724,66.5597,66.724,31628.0
2020-01-28 15:45:00,69.04,69.09,68.95,69.06,31382.0,66.7144,66.7627,66.6274,66.7337,31382.0
2020-01-28 15:50:00,69.03,69.07,68.84,68.89,143904.0,66.7047,66.7433,66.5211,66.5694,143904.0
2020-01-28 15:55:00,68.87,69.02,68.73,68.76,83409.0,66.5501,66.695,66.4148,66.4438,83409.0
2020-01-29 09:30:00,69.71,69.78,69.57,69.65,181068.0,67.3618,67.4294,67.2265,67.3038,181068.0
2020-01-29 09:35:00,69.62,69.74,69.44,69.47,77107.0,67.2748,67.3908,67.1009,67.1299,77107.0
2020-01-29 09:40:00,69.53,69.64,69.5,69.51,44798.0,67.1878,67.2941,67.1589,67.1685,44798.0
2020-01-29 09:45:00,69.53,69.55,69.27,69.27,39227.0,67.1878,67.2072,66.9366,66.9366,39227.0
2020-01-29 09:50:00,69.26,69.4,69.21,69.26,68261.0,66.9269,67.0622,66.8786,66.9269,68261.0
2020-01-29 09:55:00,69.24,69.24,68.93,69.0,60592.0,66.9076,66.9076,66.6081,66.6757,60592.0
2020-01-29 10:00:00,68.98,68.98,68.53,68.55,240697.0,66.6564,66.6564,66.2215,66.2409,240697.0
2020-01-29 10:05:00,68.59,68.72,68.5,68.64,92392.0,66.2795,66.4051,66.1925,66.3278,92392.0
2020-01-29 10:10:00,68.63,68.72,68.46,68.63,70152.0,66.3182,66.4051,66.1539,66.3182,70152.0
2020-01-29 10:15:00,68.63,68.83,68.61,68.7,148321.0,66.3182,66.5114,66.2988,66.3858,148321.0
2020-01-29 10:20:00,68.66,68.91,68.66,68.9,69115.0,66.3472,66.5887,66.3472,66.5791,69115.0
2020-01-29 10:25:00,68.91,69.04,68.84,69.0,61784.0,66.5887,66.7144,66.5211,66.6757,61784.0
2020-01-29 10:30:00,69.01,69.08,68.95,69.0,30234.0,66.6854,66.753,66.6274,66.6757,30234.0
2020-01-29 10:35:00,69.01,69.1,68.91,69.09,30481.0,66.6854,66.7723,66.5887,66.7627,30481.0
2020-01-29 10:40:00,69.1,69.17,69.08,69.11,31842.0,66.7723,66.84,66.753,66.782,31842.0
2020-01-29 10:45:00,69.12,69.22,69.09,69.21,24245.0,66.7917,66.8883,66.7627,66.8786,24245.0
2020-01-29 10:50:00,69.22,69.39,69.22,69.36,70009.0,66.8883,67.0526,66.8883,67.0236,70009.0
2020-01-29 10:55:00,69.37,69.41,69.3,69.37,72940.0,67.0332,67.0719,66.9656,67.0332,72940.0
2020-01-29 11:00:00,69.38,69.44,69.35,69.4,20176.0,67.0429,67.1009,67.0139,67.0622,20176.0
2020-01-29 11:05:00,69.39,69.42,69.3,69.34,71811.0,67.0526,67.0816,66.9656,67.0042,71811.0
2020-01-29 11:10:00,69.36,69.42,69.23,69.35,16699.0,67.0236,67.0816,66.898,67.0139,16699.0
2020-01-29 11:15:00,69.36,69.41,69.3,69.32,6565.0,67.0236,67.0719,66.9656,66.9849,6565.0
2020-01-29 11:20:00,69.29,69.51,69.26,69.51,21249.0,66.9559,67.1685,66.9269,67.1685,21249.0
2020-01-29 11:25:00,69.5,69.51,69.45,69.46,19542.0,67.1589,67.1685,67.1105,67.1202,19542.0
2020-01-29 11:30:00,69.45,69.51,69.29,69.3,20849.0,67.1105,67.1685,66.9559,66.9656,20849.0
2020-01-29 11:35:00,69.28,69.38,69.24,69.29,37980.0,66.9463,67.0429,66.9076,66.9559,37980.0
2020-01-29 11:40:00,69.31,69.32,69.26,69.27,6453.0,66.9753,66.9849,66.9269,66.9366,6453.0
2020-01-29 11:45:00,69.3,69.42,69.3,69.37,12587.0,66.9656,67.0816,66.9656,67.0332,12587.0
2020-01-29 11:50:00,69.34,69.4,69.31,69.4,3600.0,67.0042,67.0622,66.9753,67.0622,3600.0
2020-01-29 11:55:00,69.42,69.46,69.39,69.46,9300.0,67.0816,67.1202,67.0526,67.1202,9300.0
2020-01-29 12:00:00,69.43,69.46,69.38,69.46,11249.0,67.0912,67.1202,67.0429,67.1202,11249.0
2020-01-29 12:05:00,69.47,69.48,69.42,69.44,8353.0,67.1299,67.1395,67.0816,67.1009,8353.0
2020-01-29 12:10:00,69.43,69.5,69.39,69.49,7899.0,67.0912,67.1589,67.0526,67.1492,7899.0
2020-01-29 12:15:00,69.5,69.52,69.45,69.5,5826.0,67.1589,67.1782,67.1105,67.1589,5826.0
2020-01-29 12:20:00,69.49,69.49,69.43,69.44,9169.0,67.1492,67.1492,67.0912,67.1009,9169.0
2020-01-29 12:25:00,69.43,69.47,69.43,69.47,3216.0,67.0912,67.1299,67.0912,67.1299,3216.0
2020-01-29 12:30:00,69.45,69.45,69.38,69.4,5568.0,67.1105,67.1105,67.0429,67.0622,5568.0
2020-01-29 12:35:00,69.39,69.42,69.37,69.42,7861.0,67.0526,67.0816,67.0332,67.0816,7861.0
2020-01-29 12:40:00,69.38,69.39,69.33,69.39,4075.0,67.0429,67.0526,66.9946,67.0526,4075.0
2020-01-29 12:45:00,69.4,69.4,69.37,69.4,3205.0,67.0622,67.0622,67.0332,67.0622,3205.0
2020-01-29 12:50:00,69.39,69.47,69.39,69.43,9276.0,67.0526,67.1299,67.0526,67.0912,9276.0
2020-01-29 12:55:00,69.42,69.42,69.34,69.37,3484.0,67.0816,67.0816,67.0042,67.0332,3484.0
2020-01-29 13:00:00,69.35,69.41,69.35,69.41,1160.0,67.0139,67.0719,67.0139,67.0719,1160.0
2020-01-29 13:05:00,69.4,69.4,69.27,69.29,11217.0,67.0622,67.0622,66.9366,66.9559,11217.0
2020-01-29 13:10:00,69.29,69.37,69.27,69.36,12029.0,66.9559,67.0332,66.9366,67.0236,12029.0
2020-01-29 13:15:00,69.37,69.46,69.36,69.46,9599.0,67.0332,67.1202,67.0236,67.1202,9599.0
2020-01-29 13:20:00,69.45,69.5,69.45,69.5,16588.0,67.1105,67.1589,67.1105,67.1589,16588.0
2020-01-29 13:25:00,69.51,69.58,69.49,69.58,7725.0,67.1685,67.2362,67.1492,67.2362,7725.0
2020-01-29 13:30:00,69.58,69.66,69.57,69.63,17552.0,67.2362,67.3135,67.2265,67.2845,17552.0
2020-01-29 13:35:00,69.64,69.64,69.57,69.57,14095.0,67.2941,67.2941,67.2265,67.2265,14095.0
2020-01-29 13:40:00,69.58,69.58,69.54,69.55,46977.0,67.2362,67.2362,67.1975,67.2072,46977.0
2020-01-29 13:45:00,69.58,69.61,69.54,69.61,12891.0,67.2362,67.2652,67.1975,67.2652,12891.0
2020-01-29 13:50:00,69.57,69.57,69.47,69.48,7676.0,67.2265,67.2265,67.1299,67.1395,7676.0
2020-01-29 13:55:00,69.49,69.53,69.44,69.51,5043.0,67.1492,67.1878,67.1009,67.1685,5043.0
2020-01-29 14:00:00,69.56,69.84,69.35,69.81,56908.0,67.2168,67.4874,67.0139,67.4584,56908.0
2020-01-29 14:05:00,69.79,69.85,69.69,69.7,45556.0,67.4391,67.4971,67.3425,67.3521,45556.0
2020-01-29 14:10:00,69.7,69.71,69.58,69.59,36792.0,67.3521,67.3618,67.2362,67.2458,36792.0
2020-01-29 14:15:00,69.61,69.66,69.57,69.63,30652.0,67.2652,67.3135,67.2265,67.2845,30652.0
2020-01-29 14:20:00,69.64,69.71,69.54,69.56,43033.0,67.2941,67.3618,67.1975,67.2168,43033.0
2020-01-29 14:25:00,69.54,69.59,69.49,69.59,22900.0,67.1975,67.2458,67.1492,67.2458,22900.0
2020-01-29 14:30:00,69.59,69.64,69.51,69.58,38889.0,67.2458,67.2941,67.1685,67.2362,38889.0
2020-01-29 14:35:00,69.54,69.61,69.43,69.58,32819.0,67.1975,67.2652,67.0912,67.2362,32819.0
2020-01-29 14:40:00,69.6,69.61,69.46,69.52,48118.0,67.2555,67.2652,67.1202,67.1782,48118.0
2020-01-29 14:45:00,69.54,69.54,69.39,69.51,21654.0,67.1975,67.1975,67.0526,67.1685,21654.0
2020-01-29 14:50:00,69.51,69.52,69.34,69.41,9924.0,67.1685,67.1782,67.0042,67.0719,9924.0
2020-01-29 14:55:00,69.4,69.43,69.32,69.33,11751.0,67.0622,67.0912,66.9849,66.9946,11751.0
2020-01-29 15:00:00,69.35,69.39,69.02,69.1,52959.0,67.0139,67.0526,66.695,66.7723,52959.0
2020-01-29 15:05:00,69.08,69.29,69.08,69.24,35220.0,66.753,66.9559,66.753,66.9076,35220.0
2020-01-29 15:10:00,69.24,69.26,68.88,68.94,66008.0,66.9076,66.9269,66.5597,66.6177,66008.0
2020-01-29 15:15:00,68.89,69.01,68.79,68.95,59664.0,66.5694,66.6854,66.4728,66.6274,59664.0
2020-01-29 15:20:00,68.96,68.96,68.67,68.9,54234.0,66.637,66.637,66.3568,66.5791,54234.0
2020-01-29 15:25:00,68.89,69.15,68.89,69.12,88321.0,66.5694,66.8206,66.5694,66.7917,88321.0
2020-01-29 15:30:00,69.12,69.21,69.01,69.17,32742.0,66.7917,66.8786,66.6854,66.84,32742.0
2020-01-29 15:35:00,69.18,69.18,69.03,69.05,27857.0,66.8496,66.8496,66.7047,66.724,27857.0
2020-01-29 15:40:00,69.0,69.01,68.85,68.96,30721.0,66.6757,66.6854,66.5308,66.637,30721.0
2020-01-29 15:45:00,68.96,68.96,68.81,68.88,25747.0,66.637,66.637,66.4921,66.5597,25747.0
2020-01-29 15:50:00,68.86,68.91,68.71,68.74,86990.0,66.5404,66.5887,66.3955,66.4245,86990.0
2020-01-29 15:55:00,68.74,68.82,68.56,68.57,179208.0,66.4245,66.5018,66.2505,66.2602,179208.0
2020-01-30 09:30:00,67.17,67.77,67.12,67.75,171760.0,64.9073,65.4871,64.859,65.4678,171760.0
2020-01-30 09:35:00,67.76,68.08,67.68,68.02,143120.0,65.4775,65.7867,65.4002,65.7287,143120.0
2020-01-30 09:40:00,68.03,68.07,67.77,67.92,56170.0,65.7384,65.777,65.4871,65.6321,56170.0
2020-01-30 09:45:00,67.94,68.12,67.86,67.98,67883.0,65.6514,65.8253,65.5741,65.6901,67883.0
2020-01-30 09:50:00,67.95,68.01,67.74,67.82,57203.0,65.6611,65.719,65.4581,65.5354,57203.0
2020-01-30 09:55:00,67.85,67.93,67.67,67.71,34659.0,65.5644,65.6417,65.3905,65.4292,34659.0
2020-01-30 10:00:00,67.7,67.83,67.63,67.8,43982.0,65.4195,65.5451,65.3518,65.5161,43982.0
2020-01-30 10:05:00,67.8,68.11,67.76,68.07,90782.0,65.5161,65.8157,65.4775,65.777,90782.0
2020-01-30 10:10:00,68.05,68.07,67.85,67.91,26277.0,65.7577,65.777,65.5644,65.6224,26277.0
2020-01-30 10:15:00,67.85,67.91,67.58,67.63,54271.0,65.5644,65.6224,65.3035,65.3518,54271.0
2020-01-30 10:20:00,67.64,67.67,67.54,67.56,64654.0,65.3615,65.3905,65.2649,65.2842,64654.0
2020-01-30 10:25:00,67.57,67.74,67.55,67.69,31989.0,65.2939,65.4581,65.2745,65.4098,31989.0
2020-01-30 10:30:00,67.71,67.71,67.43,67.49,34433.0,65.4292,65.4292,65.1586,65.2166,34433.0
2020-01-30 10:35:00,67.43,67.45,67.17,67.17,69379.0,65.1586,65.1779,64.9073,64.9073,69379.0
2020-01-30 10:40:00,67.16,67.21,66.95,66.97,105642.0,64.8977,64.946,64.6948,64.7141,105642.0
2020-01-30 10:45:00,66.98,67.07,66.85,67.05,51682.0,64.7237,64.8107,64.5981,64.7914,51682.0
2020-01-30 10:50:00,67.02,67.05,66.73,66.75,78382.0,64.7624,64.7914,64.4822,64.5015,78382.0
2020-01-30 10:55:00,66.74,66.96,66.64,66.76,61251.0,64.4918,64.7044,64.3952,64.5112,61251.0
2020-01-30 11:00:00,66.75,67.03,66.71,66.99,68905.0,64.5015,64.7721,64.4628,64.7334,68905.0
2020-01-30 11:05:00,66.95,67.12,66.92,66.93,70426.0,64.6948,64.859,64.6658,64.6754,70426.0
2020-01-30 11:10:00,66.92,67.3,66.92,67.3,51656.0,64.6658,65.033,64.6658,65.033,51656.0
2020-01-30 11:15:00,67.32,67.33,67.18,67.32,39756.0,65.0523,65.062,64.917,65.0523,39756.0
2020-01-30 11:20:00,67.32,67.51,67.21,67.51,66735.0,65.0523,65.2359,64.946,65.2359,66735.0
2020-01-30 11:25:00,67.49,67.62,67.45,67.51,54473.0,65.2166,65.3422,65.1779,65.2359,54473.0
2020-01-30 11:30:00,67.52,67.55,67.42,67.45,30363.0,65.2456,65.2745,65.1489,65.1779,30363.0
2020-01-30 11:35:00,67.42,67.68,67.4,67.6,39726.0,65.1489,65.4002,65.1296,65.3229,39726.0
2020-01-30 11:40:00,67.58,67.8,67.58,67.65,30568.0,65.3035,65.5161,65.3035,65.3712,30568.0
2020-01-30 11:45:00,67.64,67.87,67.63,67.79,45854.0,65.3615,65.5838,65.3518,65.5065,45854.0
2020-01-30 11:50:00,67.8,67.99,67.8,67.92,35375.0,65.5161,65.6997,65.5161,65.6321,35375.0
2020-01-30 11:55:00,67.94,67.94,67.7,67.7,29778.0,65.6514,65.6514,65.4195,65.4195,29778.0
2020-01-30 12:00:00,67.68,67.79,67.66,67.76,20877.0,65.4002,65.5065,65.3808,65.4775,20877.0
2020-01-30 12:05:00,67.75,67.76,67.58,67.58,18320.0,65.4678,65.4775,65.3035,65.3035,18320.0
2020-01-30 12:10:00,67.57,67.6,67.5,67.53,14358.0,65.2939,65.3229,65.2262,65.2552,14358.0
2020-01-30 12:15:00,67.52,67.62,67.46,67.6,16992.0,65.2456,65.3422,65.1876,65.3229,16992.0
2020-01-30 12:20:00,67.58,67.68,67.56,67.62,15450.0,65.3035,65.4002,65.2842,65.3422,15450.0
2020-01-30 12:25:00,67.61,67.61,67.28,67.28,30560.0,65.3325,65.3325,65.0136,65.0136,30560.0
2020-01-30 12:30:00,67.31,67.39,67.25,67.31,27831.0,65.0426,65.1199,64.9846,65.0426,27831.0
2020-01-30 12:35:00,67.31,67.34,66.9,66.99,123392.0,65.0426,65.0716,64.6464,64.7334,123392.0
2020-01-30 12:40:00,66.94,67.07,66.87,67.01,52842.0,64.6851,64.8107,64.6175,64.7527,52842.0
2020-01-30 12:45:00,67.0,67.0,66.84,66.9,63097.0,64.7431,64.7431,64.5885,64.6464,63097.0
2020-01-30 12:50:00,66.92,67.18,66.86,66.97,35295.0,64.6658,64.917,64.6078,64.7141,35295.0
2020-01-30 12:55:00,67.01,67.15,66.98,67.1,15039.0,64.7527,64.888,64.7237,64.8397,15039.0
2020-01-30 13:00:00,67.16,67.28,67.07,67.22,39121.0,64.8977,65.0136,64.8107,64.9557,39121.0
2020-01-30 13:05:00,67.2,67.2,67.04,67.05,12026.0,64.9363,64.9363,64.7817,64.7914,12026.0
2020-01-30 13:10:00,67.07,67.22,67.07,67.12,15112.0,64.8107,64.9557,64.8107,64.859,15112.0
2020-01-30 13:15:00,67.13,67.26,67.0,67.0,9746.0,64.8687,64.9943,64.7431,64.7431,9746.0
2020-01-30 13:20:00,67.01,67.13,66.97,67.1,27049.0,64.7527,64.8687,64.7141,64.8397,27049.0
2020-01-30 13:25:00,67.09,67.24,67.09,67.19,16392.0,64.83,64.975,64.83,64.9267,16392.0
2020-01-30 13:30:00,67.18,67.38,67.1,67.32,31820.0,64.917,65.1103,64.8397,65.0523,31820.0
2020-01-30 13:35:00,67.28,67.3,67.21,67.29,11955.0,65.0136,65.033,64.946,65.0233,11955.0
2020-01-30 13:40:00,67.26,67.32,67.26,67.29,12185.0,64.9943,65.0523,64.9943,65.0233,12185.0
2020-01-30 13:45:00,67.29,67.37,67.22,67.22,12277.0,65.0233,65.1006,64.9557,64.9557,12277.0
2020-01-30 13:50:00,67.23,67.28,67.17,67.26,8399.0,64.9653,65.0136,64.9073,64.9943,8399.0
2020-01-30 13:55:00,67.26,67.3,67.14,67.25,11507.0,64.9943,65.033,64.8784,64.9846,11507.0
2020-01-30 14:00:00,67.28,67.34,67.24,67.31,12876.0,65.0136,65.0716,64.975,65.0426,12876.0
2020-01-30 14:05:00,67.29,67.47,67.26,67.46,11471.0,65.0233,65.1972,64.9943,65.1876,11471.0
2020-01-30 14:10:00,67.46,67.6,67.46,67.58,45391.0,65.1876,65.3229,65.1876,65.3035,45391.0
2020-01-30 14:15:00,67.59,67.7,67.58,67.69,27398.0,65.3132,65.4195,65.3035,65.4098,27398.0
2020-01-30 14:20:00,67.7,67.75,67.63,67.64,13678.0,65.4195,65.4678,65.3518,65.3615,13678.0
2020-01-30 14:25:00,67.67,67.73,67.66,67.68,8360.0,65.3905,65.4485,65.3808,65.4002,8360.0
2020-01-30 14:30:00,67.64,67.66,67.53,67.55,21244.0,65.3615,65.3808,65.2552,65.2745,21244.0
2020-01-30 14:35:00,67.56,67.57,67.42,67.55,15256.0,65.2842,65.2939,65.1489,65.2745,15256.0
2020-01-30 14:40:00,67.55,68.29,67.39,67.56,218602.0,65.2745,65.9896,65.1199,65.2842,218602.0
2020-01-30 14:45:00,67.59,68.04,67.4,67.92,86586.0,65.3132,65.748,65.1296,65.6321,86586.0
2020-01-30 14:50:00,67.93,68.0,67.63,67.81,27349.0,65.6417,65.7094,65.3518,65.5258,27349.0
2020-01-30 14:55:00,67.83,68.27,67.82,68.13,50974.0,65.5451,65.9703,65.5354,65.835,50974.0
2020-01-30 15:00:00,68.17,68.51,68.1,68.49,107529.0,65.8737,66.2022,65.806,66.1829,107529.0
2020-01-30 15:05:00,68.49,68.5,68.1,68.1,89624.0,66.1829,66.1925,65.806,65.806,89624.0
2020-01-30 15:10:00,68.1,68.19,68.03,68.14,18595.0,65.806,65.893,65.7384,65.8447,18595.0
2020-01-30 15:15:00,68.18,68.43,68.07,68.38,79542.0,65.8833,66.1249,65.777,66.0766,79542.0
2020-01-30 15:20:00,68.37,68.61,68.36,68.56,66293.0,66.0669,66.2988,66.0573,66.2505,66293.0
2020-01-30 15:25:00,68.59,68.59,68.35,68.46,76259.0,66.2795,66.2795,66.0476,66.1539,76259.0
2020-01-30 15:30:00,68.5,68.59,68.41,68.57,34375.0,66.1925,66.2795,66.1056,66.2602,34375.0
2020-01-30 15:35:00,68.58,68.64,68.43,68.58,86107.0,66.2698,66.3278,66.1249,66.2698,86107.0
2020-01-30 15:40:00,68.59,68.94,68.57,68.84,126275.0,66.2795,66.6177,66.2602,66.5211,126275.0
2020-01-30 15:45:00,68.86,69.11,68.8,69.04,97628.0,66.5404,66.782,66.4824,66.7144,97628.0
2020-01-30 15:50:00,69.04,69.18,68.97,69.07,58042.0,66.7144,66.8496,66.6467,66.7433,58042.0
2020-01-30 15:55:00,69.09,69.39,69.01,69.24,112782.0,66.7627,67.0526,66.6854,66.9076,112782.0
2020-01-31 09:30:00,68.81,68.92,68.39,68.45,120438.0,66.4921,66.5984,66.0862,66.1442,120438.0
2020-01-31 09:35:00,68.48,68.62,68.23,68.52,142220.0,66.1732,66.3085,65.9316,66.2119,142220.0
2020-01-31 09:40:00,68.53,68.53,68.21,68.25,77287.0,66.2215,66.2215,65.9123,65.951,77287.0
2020-01-31 09:45:00,68.22,68.23,68.03,68.12,74391.0,65.922,65.9316,65.7384,65.8253,74391.0
2020-01-31 09:50:00,68.13,68.23,67.81,67.94,80813.0,65.835,65.9316,65.5258,65.6514,80813.0
2020-01-31 09:55:00,67.93,68.28,67.92,68.21,162985.0,65.6417,65.98,65.6321,65.9123,162985.0
2020-01-31 10:00:00,68.19,68.19,67.67,67.75,78292.0,65.893,65.893,65.3905,65.4678,78292.0
2020-01-31 10:05:00,67.79,67.88,67.65,67.69,44417.0,65.5065,65.5934,65.3712,65.4098,44417.0
2020-01-31 10:10:00,67.7,67.87,67.54,67.6,101046.0,65.4195,65.5838,65.2649,65.3229,101046.0
2020-01-31 10:15:00,67.54,67.67,67.44,67.66,77835.0,65.2649,65.3905,65.1682,65.3808,77835.0
2020-01-31 10:20:00,67.65,67.83,67.61,67.76,69847.0,65.3712,65.5451,65.3325,65.4775,69847.0
2020-01-31 10:25:00,67.72,67.86,67.35,67.35,87853.0,65.4388,65.5741,65.0813,65.0813,87853.0
2020-01-31 10:30:00,67.32,67.49,67.29,67.45,73770.0,65.0523,65.2166,65.0233,65.1779,73770.0
2020-01-31 10:35:00,67.42,67.45,67.25,67.25,79029.0,65.1489,65.1779,64.9846,64.9846,79029.0
2020-01-31 10:40:00,67.25,67.43,67.09,67.09,96428.0,64.9846,65.1586,64.83,64.83,96428.0
2020-01-31 10:45:00,67.09,67.23,67.06,67.11,56171.0,64.83,64.9653,64.8011,64.8494,56171.0
2020-01-31 10:50:00,67.08,67.08,66.79,66.94,108170.0,64.8204,64.8204,64.5401,64.6851,108170.0
2020-01-31 10:55:00,66.95,67.07,66.82,66.9,100482.0,64.6948,64.8107,64.5691,64.6464,100482.0
2020-01-31 11:00:00,66.88,67.13,66.84,67.03,88733.0,64.6271,64.8687,64.5885,64.7721,88733.0
2020-01-31 11:05:00,67.03,67.03,66.67,66.69,127177.0,64.7721,64.7721,64.4242,64.4435,127177.0
2020-01-31 11:10:00,66.68,66.93,66.6,66.61,156931.0,64.4339,64.6754,64.3565,64.3662,156931.0
2020-01-31 11:15:00,66.6,66.79,66.18,66.71,227809.0,64.3565,64.5401,63.9507,64.4628,227809.0
2020-01-31 11:20:00,66.7,66.81,66.55,66.58,81166.0,64.4532,64.5595,64.3082,64.3372,81166.0
2020-01-31 11:25:00,66.55,66.61,66.31,66.31,104289.0,64.3082,64.3662,64.0763,64.0763,104289.0
2020-01-31 11:30:00,66.31,66.53,66.3,66.47,67347.0,64.0763,64.2889,64.0667,64.2309,67347.0
2020-01-31 11:35:00,66.5,66.61,66.07,66.29,163361.0,64.2599,64.3662,63.8444,64.057,163361.0
2020-01-31 11:40:00,66.29,66.62,66.27,66.62,80936.0,64.057,64.3759,64.0377,64.3759,80936.0
2020-01-31 11:45:00,66.62,66.91,66.59,66.78,156434.0,64.3759,64.6561,64.3469,64.5305,156434.0
2020-01-31 11:50:00,66.76,66.81,66.62,66.8,47558.0,64.5112,64.5595,64.3759,64.5498,47558.0
2020-01-31 11:55:00,66.81,66.98,66.79,66.98,118669.0,64.5595,64.7237,64.5401,64.7237,118669.0
2020-01-31 12:00:00,66.97,66.98,66.82,66.86,42146.0,64.7141,64.7237,64.5691,64.6078,42146.0
2020-01-31 12:05:00,66.84,66.84,66.66,66.73,54776.0,64.5885,64.5885,64.4145,64.4822,54776.0
2020-01-31 12:10:00,66.72,66.82,66.51,66.54,77163.0,64.4725,64.5691,64.2696,64.2986,77163.0
2020-01-31 12:15:00,66.51,66.57,66.45,66.53,51184.0,64.2696,64.3276,64.2116,64.2889,51184.0
2020-01-31 12:20:00,66.54,66.59,66.42,66.46,40234.0,64.2986,64.3469,64.1826,64.2213,40234.0
2020-01-31 12:25:00,66.41,66.63,66.38,66.56,77356.0,64.1729,64.3855,64.144,64.3179,77356.0
2020-01-31 12:30:00,66.54,66.54,66.17,66.17,55515.0,64.2986,64.2986,63.941,63.941,55515.0
2020-01-31 12:35:00,66.18,66.22,65.82,65.9,163611.0,63.9507,63.9893,63.6028,63.6801,163611.0
2020-01-31 12:40:00,65.89,66.35,65.8,66.33,147492.0,63.6705,64.115,63.5835,64.0956,147492.0
2020-01-31 12:45:00,66.32,66.32,65.98,66.0,62635.0,64.086,64.086,63.7574,63.7768,62635.0
2020-01-31 12:50:00,65.97,66.19,65.72,66.05,141992.0,63.7478,63.9604,63.5062,63.8251,141992.0
2020-01-31 12:55:00,66.07,66.26,66.03,66.09,52706.0,63.8444,64.028,63.8057,63.8637,52706.0
2020-01-31 13:00:00,66.12,66.39,66.07,66.13,68136.0,63.8927,64.1536,63.8444,63.9024,68136.0
2020-01-31 13:05:00,66.13,66.18,65.93,65.95,102223.0,63.9024,63.9507,63.7091,63.7284,102223.0
2020-01-31 13:10:00,65.94,65.98,65.83,65.83,36178.0,63.7188,63.7574,63.6125,63.6125,36178.0
2020-01-31 13:15:00,65.83,65.96,65.77,65.86,56390.0,63.6125,63.7381,63.5545,63.6415,56390.0
2020-01-31 13:20:00,65.82,66.02,65.73,66.02,72382.0,63.6028,63.7961,63.5159,63.7961,72382.0
2020-01-31 13:25:00,66.02,66.07,65.8,65.94,46931.0,63.7961,63.8444,63.5835,63.7188,46931.0
2020-01-31 13:30:00,65.91,65.91,65.58,65.82,128944.0,63.6898,63.6898,63.3709,63.6028,128944.0
2020-01-31 13:35:00,65.82,65.87,65.55,65.62,49444.0,63.6028,63.6511,63.3419,63.4096,49444.0
2020-01-31 13:40:00,65.62,65.76,65.51,65.51,90626.0,63.4096,63.5448,63.3033,63.3033,90626.0
2020-01-31 13:45:00,65.51,65.73,65.46,65.72,81861.0,63.3033,63.5159,63.2549,63.5062,81861.0
2020-01-31 13:50:00,65.71,65.82,65.55,65.79,67563.0,63.4965,63.6028,63.3419,63.5738,67563.0
2020-01-31 13:55:00,65.78,65.97,65.78,65.97,72112.0,63.5642,63.7478,63.5642,63.7478,72112.0
2020-01-31 14:00:00,65.98,66.28,65.97,66.26,84928.0,63.7574,64.0473,63.7478,64.028,84928.0
2020-01-31 14:05:00,66.26,66.26,66.1,66.13,74420.0,64.028,64.028,63.8734,63.9024,74420.0
2020-01-31 14:10:00,66.15,66.27,66.07,66.08,39796.0,63.9217,64.0377,63.8444,63.8541,39796.0
2020-01-31 14:15:00,66.08,66.25,66.04,66.23,41510.0,63.8541,64.0183,63.8154,63.999,41510.0
2020-01-31 14:20:00,66.23,66.24,65.79,65.81,108905.0,63.999,64.0087,63.5738,63.5932,108905.0
2020-01-31 14:25:00,65.83,65.94,65.79,65.9,39248.0,63.6125,63.7188,63.5738,63.6801,39248.0
2020-01-31 14:30:00,65.89,66.43,65.84,66.26,146491.0,63.6705,64.1923,63.6221,64.028,146491.0
2020-01-31 14:35:00,66.29,66.36,66.18,66.22,43230.0,64.057,64.1246,63.9507,63.9893,43230.0
2020-01-31 14:40:00,66.26,66.31,65.96,65.99,53862.0,64.028,64.0763,63.7381,63.7671,53862.0
2020-01-31 14:45:00,65.99,66.1,65.91,65.92,89290.0,63.7671,63.8734,63.6898,63.6995,89290.0
2020-01-31 14:50:00,65.94,66.04,65.89,65.98,17440.0,63.7188,63.8154,63.6705,63.7574,17440.0
2020-01-31 14:55:00,65.9,66.15,65.9,65.98,57881.0,63.6801,63.9217,63.6801,63.7574,57881.0
2020-01-31 15:00:00,65.98,66.12,65.85,65.9,57818.0,63.7574,63.8927,63.6318,63.6801,57818.0
2020-01-31 15:05:00,65.89,65.93,65.62,65.72,76341.0,63.6705,63.7091,63.4096,63.5062,76341.0
2020-01-31 15:10:00,65.69,65.75,65.47,65.5,74006.0,63.4772,63.5352,63.2646,63.2936,74006.0
2020-01-31 15:15:00,65.51,65.66,65.38,65.56,95671.0,63.3033,63.4482,63.1776,63.3516,95671.0
2020-01-31 15:20:00,65.64,65.73,65.44,65.69,73405.0,63.4289,63.5159,63.2356,63.4772,73405.0
2020-01-31 15:25:00,65.69,65.7,65.35,65.35,117120.0,63.4772,63.4869,63.1487,63.1487,117120.0
2020-01-31 15:30:00,65.34,65.44,65.18,65.27,143539.0,63.139,63.2356,62.9844,63.0713,143539.0
2020-01-31 15:35:00,65.25,65.28,65.03,65.05,353936.0,63.052,63.081,62.8394,62.8588,353936.0
2020-01-31 15:40:00,65.1,65.56,64.86,65.47,350252.0,62.9071,63.3516,62.6752,63.2646,350252.0
2020-01-31 15:45:00,65.5,65.63,65.21,65.3,193675.0,63.2936,63.4192,63.0134,63.1003,193675.0
2020-01-31 15:50:00,65.3,65.7,65.24,65.63,208469.0,63.1003,63.4869,63.0424,63.4192,208469.0
2020-01-31 15:55:00,65.64,65.78,65.44,65.48,382174.0,63.4289,63.5642,63.2356,63.2743,382174.0
2020-02-03 09:30:00,66.42,66.76,66.38,66.72,236166.0,64.1826,64.5112,64.144,64.4725,236166.0
2020-02-03 09:35:00,66.76,67.06,66.76,66.97,131808.0,64.5112,64.8011,64.5112,64.7141,131808.0
2020-02-03 09:40:00,66.96,67.08,66.95,67.07,129065.0,64.7044,64.8204,64.6948,64.8107,129065.0
2020-02-03 09:45:00,67.08,67.44,67.08,67.4,95800.0,64.8204,65.1682,64.8204,65.1296,95800.0
2020-02-03 09:50:00,67.41,67.57,67.38,67.51,95789.0,65.1393,65.2939,65.1103,65.2359,95789.0
2020-02-03 09:55:00,67.53,67.59,67.49,67.5,49219.0,65.2552,65.3132,65.2166,65.2262,49219.0
2020-02-03 10:00:00,67.57,68.01,67.57,67.88,180541.0,65.2939,65.719,65.2939,65.5934,180541.0
2020-02-03 10:05:00,67.85,67.85,67.46,67.67,113018.0,65.5644,65.5644,65.1876,65.3905,113018.0
2020-02-03 10:10:00,67.7,67.85,67.67,67.78,67928.0,65.4195,65.5644,65.3905,65.4968,67928.0
2020-02-03 10:15:00,67.8,67.95,67.67,67.92,88448.0,65.5161,65.6611,65.3905,65.6321,88448.0
2020-02-03 10:20:00,67.92,67.96,67.82,67.92,53020.0,65.6321,65.6707,65.5354,65.6321,53020.0
2020-02-03 10:25:00,67.96,68.15,67.91,68.13,80728.0,65.6707,65.8543,65.6224,65.835,80728.0
2020-02-03 10:30:00,68.14,68.15,67.92,67.93,40951.0,65.8447,65.8543,65.6321,65.6417,40951.0
2020-02-03 10:35:00,67.93,67.98,67.85,67.86,38513.0,65.6417,65.6901,65.5644,65.5741,38513.0
2020-02-03 10:40:00,67.87,67.89,67.75,67.79,77098.0,65.5838,65.6031,65.4678,65.5065,77098.0
2020-02-03 10:45:00,67.77,67.8,67.44,67.45,55842.0,65.4871,65.5161,65.1682,65.1779,55842.0
2020-02-03 10:50:00,67.45,67.58,67.39,67.47,37828.0,65.1779,65.3035,65.1199,65.1972,37828.0
2020-02-03 10:55:00,67.5,67.56,67.45,67.54,37660.0,65.2262,65.2842,65.1779,65.2649,37660.0
2020-02-03 11:00:00,67.54,67.66,67.53,67.6,40681.0,65.2649,65.3808,65.2552,65.3229,40681.0
2020-02-03 11:05:00,67.64,67.76,67.52,67.73,61114.0,65.3615,65.4775,65.2456,65.4485,61114.0
2020-02-03 11:10:00,67.69,67.74,67.39,67.43,61093.0,65.4098,65.4581,65.1199,65.1586,61093.0
2020-02-03 11:15:00,67.46,67.49,67.26,67.39,36856.0,65.1876,65.2166,64.9943,65.1199,36856.0
2020-02-03 11:20:00,67.44,67.51,67.34,67.45,38136.0,65.1682,65.2359,65.0716,65.1779,38136.0
2020-02-03 11:25:00,67.44,67.49,67.24,67.26,35858.0,65.1682,65.2166,64.975,64.9943,35858.0
2020-02-03 11:30:00,67.27,67.31,67.16,67.19,34487.0,65.004,65.0426,64.8977,64.9267,34487.0
2020-02-03 11:35:00,67.16,67.17,67.03,67.08,49351.0,64.8977,64.9073,64.7721,64.8204,49351.0
2020-02-03 11:40:00,67.06,67.12,66.68,66.87,114579.0,64.8011,64.859,64.4339,64.6175,114579.0
2020-02-03 11:45:00,66.82,66.85,66.72,66.77,40314.0,64.5691,64.5981,64.4725,64.5208,40314.0
2020-02-03 11:50:00,66.78,66.84,66.66,66.84,55567.0,64.5305,64.5885,64.4145,64.5885,55567.0
2020-02-03 11:55:00,66.84,66.99,66.81,66.99,69619.0,64.5885,64.7334,64.5595,64.7334,69619.0
2020-02-03 12:00:00,66.98,67.08,66.84,67.06,41746.0,64.7237,64.8204,64.5885,64.8011,41746.0
2020-02-03 12:05:00,67.05,67.05,66.84,66.85,16715.0,64.7914,64.7914,64.5885,64.5981,16715.0
2020-02-03 12:10:00,66.84,66.97,66.79,66.97,24835.0,64.5885,64.7141,64.5401,64.7141,24835.0
2020-02-03 12:15:00,66.99,67.18,66.98,67.15,64091.0,64.7334,64.917,64.7237,64.888,64091.0
2020-02-03 12:20:00,67.16,67.29,67.16,67.27,28769.0,64.8977,65.0233,64.8977,65.004,28769.0
2020-02-03 12:25:00,67.27,67.3,67.18,67.18,21325.0,65.004,65.033,64.917,64.917,21325.0
2020-02-03 12:30:00,67.18,67.22,67.03,67.08,25375.0,64.917,64.9557,64.7721,64.8204,25375.0
2020-02-03 12:35:00,67.08,67.13,67.05,67.09,10663.0,64.8204,64.8687,64.7914,64.83,10663.0
2020-02-03 12:40:00,67.12,67.26,67.11,67.25,53139.0,64.859,64.9943,64.8494,64.9846,53139.0
2020-02-03 12:45:00,67.24,67.31,67.14,67.26,21796.0,64.975,65.0426,64.8784,64.9943,21796.0
2020-02-03 12:50:00,67.29,67.35,67.24,67.35,9777.0,65.0233,65.0813,64.975,65.0813,9777.0
2020-02-03 12:55:00,67.33,67.4,67.31,67.35,18552.0,65.062,65.1296,65.0426,65.0813,18552.0
2020-02-03 13:00:00,67.37,67.37,67.27,67.29,11067.0,65.1006,65.1006,65.004,65.0233,11067.0
2020-02-03 13:05:00,67.28,67.35,67.17,67.2,21903.0,65.0136,65.0813,64.9073,64.9363,21903.0
2020-02-03 13:10:00,67.18,67.2,66.86,66.97,44827.0,64.917,64.9363,64.6078,64.7141,44827.0
2020-02-03 13:15:00,66.94,67.04,66.87,67.02,35086.0,64.6851,64.7817,64.6175,64.7624,35086.0
2020-02-03 13:20:00,67.02,67.13,67.01,67.11,14574.0,64.7624,64.8687,64.7527,64.8494,14574.0
2020-02-03 13:25:00,67.13,67.13,66.94,66.96,16225.0,64.8687,64.8687,64.6851,64.7044,16225.0
2020-02-03 13:30:00,66.95,67.07,66.87,67.01,15981.0,64.6948,64.8107,64.6175,64.7527,15981.0
2020-02-03 13:35:00,67.01,67.24,66.98,67.22,27277.0,64.7527,64.975,64.7237,64.9557,27277.0
2020-02-03 13:40:00,67.24,67.24,67.11,67.15,17663.0,64.975,64.975,64.8494,64.888,17663.0
2020-02-03 13:45:00,67.12,67.2,67.06,67.2,22404.0,64.859,64.9363,64.8011,64.9363,22404.0
2020-02-03 13:50:00,67.2,67.2,67.02,67.13,39639.0,64.9363,64.9363,64.7624,64.8687,39639.0
2020-02-03 13:55:00,67.12,67.25,67.12,67.22,20733.0,64.859,64.9846,64.859,64.9557,20733.0
2020-02-03 14:00:00,67.17,67.19,67.06,67.1,12226.0,64.9073,64.9267,64.8011,64.8397,12226.0
2020-02-03 14:05:00,67.07,67.07,66.96,66.98,10558.0,64.8107,64.8107,64.7044,64.7237,10558.0
2020-02-03 14:10:00,66.98,66.98,66.85,66.87,27586.0,64.7237,64.7237,64.5981,64.6175,27586.0
2020-02-03 14:15:00,66.88,66.98,66.85,66.96,18264.0,64.6271,64.7237,64.5981,64.7044,18264.0
2020-02-03 14:20:00,66.97,67.11,66.97,67.03,36656.0,64.7141,64.8494,64.7141,64.7721,36656.0
2020-02-03 14:25:00,67.05,67.1,66.98,67.01,5173.0,64.7914,64.8397,64.7237,64.7527,5173.0
2020-02-03 14:30:00,66.99,67.12,66.83,66.86,30174.0,64.7334,64.859,64.5788,64.6078,30174.0
2020-02-03 14:35:00,66.84,67.02,66.84,67.01,23596.0,64.5885,64.7624,64.5885,64.7527,23596.0
2020-02-03 14:40:00,67.01,67.17,66.95,67.13,15872.0,64.7527,64.9073,64.6948,64.8687,15872.0
2020-02-03 14:45:00,67.15,67.26,67.12,67.24,32047.0,64.888,64.9943,64.859,64.975,32047.0
2020-02-03 14:50:00,67.25,67.28,67.17,67.23,13254.0,64.9846,65.0136,64.9073,64.9653,13254.0
2020-02-03 14:55:00,67.23,67.24,67.14,67.14,11421.0,64.9653,64.975,64.8784,64.8784,11421.0
2020-02-03 15:00:00,67.19,67.27,67.14,67.27,7804.0,64.9267,65.004,64.8784,65.004,7804.0
2020-02-03 15:05:00,67.26,67.32,67.2,67.22,32721.0,64.9943,65.0523,64.9363,64.9557,32721.0
2020-02-03 15:10:00,67.21,67.23,67.1,67.14,24142.0,64.946,64.9653,64.8397,64.8784,24142.0
2020-02-03 15:15:00,67.16,67.16,67.06,67.16,8876.0,64.8977,64.8977,64.8011,64.8977,8876.0
2020-02-03 15:20:00,67.11,67.32,67.1,67.29,35597.0,64.8494,65.0523,64.8397,65.0233,35597.0
2020-02-03 15:25:00,67.29,67.42,67.23,67.42,33097.0,65.0233,65.1489,64.9653,65.1489,33097.0
2020-02-03 15:30:00,67.41,67.43,67.31,67.41,21739.0,65.1393,65.1586,65.0426,65.1393,21739.0
2020-02-03 15:35:00,67.41,67.42,67.27,67.32,44808.0,65.1393,65.1489,65.004,65.0523,44808.0
2020-02-03 15:40:00,67.27,67.32,67.14,67.14,18020.0,65.004,65.0523,64.8784,64.8784,18020.0
2020-02-03 15:45:00,67.11,67.11,66.86,66.86,57052.0,64.8494,64.8494,64.6078,64.6078,57052.0
2020-02-03 15:50:00,66.88,66.9,66.77,66.89,107260.0,64.6271,64.6464,64.5208,64.6368,107260.0
2020-02-03 15:55:00,66.88,67.01,66.86,66.9,230225.0,64.6271,64.7527,64.6078,64.6464,230225.0
2020-02-04 09:30:00,69.35,69.52,69.16,69.31,265527.0,67.0139,67.1782,66.8303,66.9753,265527.0
2020-02-04 09:35:00,69.33,69.48,69.12,69.16,111295.0,66.9946,67.1395,66.7917,66.8303,111295.0
2020-02-04 09:40:00,69.17,69.47,69.17,69.4,79756.0,66.84,67.1299,66.84,67.0622,79756.0
2020-02-04 09:45:00,69.41,69.82,69.41,69.81,192557.0,67.0719,67.4681,67.0719,67.4584,192557.0
2020-02-04 09:50:00,69.81,69.84,69.67,69.8,76200.0,67.4584,67.4874,67.3231,67.4488,76200.0
2020-02-04 09:55:00,69.77,69.88,69.7,69.77,46838.0,67.4198,67.5261,67.3521,67.4198,46838.0
2020-02-04 10:00:00,69.78,69.85,69.66,69.69,65648.0,67.4294,67.4971,67.3135,67.3425,65648.0
2020-02-04 10:05:00,69.7,69.83,69.64,69.75,61530.0,67.3521,67.4777,67.2941,67.4004,61530.0
2020-02-04 10:10:00,69.78,69.86,69.51,69.54,58740.0,67.4294,67.5067,67.1685,67.1975,58740.0
2020-02-04 10:15:00,69.54,69.62,69.49,69.62,36418.0,67.1975,67.2748,67.1492,67.2748,36418.0
2020-02-04 10:20:00,69.63,69.76,69.57,69.73,29354.0,67.2845,67.4101,67.2265,67.3811,29354.0
2020-02-04 10:25:00,69.75,69.98,69.74,69.97,81629.0,67.4004,67.6227,67.3908,67.613,81629.0
2020-02-04 10:30:00,69.98,70.0,69.91,69.95,228543.0,67.6227,67.642,67.555,67.5937,228543.0
2020-02-04 10:35:00,69.96,70.11,69.96,70.07,61787.0,67.6034,67.7483,67.6034,67.7097,61787.0
2020-02-04 10:40:00,70.08,70.14,70.06,70.07,46700.0,67.7193,67.7773,67.7,67.7097,46700.0
2020-02-04 10:45:00,70.12,70.12,69.97,69.99,31895.0,67.758,67.758,67.613,67.6324,31895.0
2020-02-04 10:50:00,69.97,70.03,69.93,69.95,31411.0,67.613,67.671,67.5744,67.5937,31411.0
2020-02-04 10:55:00,69.97,70.06,69.85,69.91,36268.0,67.613,67.7,67.4971,67.555,36268.0
2020-02-04 11:00:00,69.9,69.97,69.88,69.93,29891.0,67.5454,67.613,67.5261,67.5744,29891.0
2020-02-04 11:05:00,69.9,70.02,69.83,69.89,17763.0,67.5454,67.6613,67.4777,67.5357,17763.0
2020-02-04 11:10:00,69.9,70.03,69.88,69.96,38817.0,67.5454,67.671,67.5261,67.6034,38817.0
2020-02-04 11:15:00,69.97,70.11,69.94,70.09,21120.0,67.613,67.7483,67.584,67.729,21120.0
2020-02-04 11:20:00,70.09,70.18,70.09,70.16,33912.0,67.729,67.816,67.729,67.7966,33912.0
2020-02-04 11:25:00,70.17,70.25,70.15,70.16,57427.0,67.8063,67.8836,67.787,67.7966,57427.0
2020-02-04 11:30:00,70.17,70.35,70.14,70.31,63440.0,67.8063,67.9802,67.7773,67.9416,63440.0
2020-02-04 11:35:00,70.31,70.38,70.28,70.36,33260.0,67.9416,68.0092,67.9126,67.9899,33260.0
2020-02-04 11:40:00,70.36,70.37,70.26,70.34,23286.0,67.9899,67.9996,67.8933,67.9706,23286.0
2020-02-04 11:45:00,70.34,70.47,70.32,70.38,64063.0,67.9706,68.0962,67.9512,68.0092,64063.0
2020-02-04 11:50:00,70.39,70.39,70.2,70.22,14463.0,68.0189,68.0189,67.8353,67.8546,14463.0
2020-02-04 11:55:00,70.2,70.3,70.18,70.29,44826.0,67.8353,67.9319,67.816,67.9222,44826.0
2020-02-04 12:00:00,70.28,70.34,70.24,70.33,29090.0,67.9126,67.9706,67.8739,67.9609,29090.0
2020-02-04 12:05:00,70.34,70.36,70.27,70.34,30184.0,67.9706,67.9899,67.9029,67.9706,30184.0
2020-02-04 12:10:00,70.35,70.43,70.33,70.42,17018.0,67.9802,68.0575,67.9609,68.0479,17018.0
2020-02-04 12:15:00,70.42,70.46,70.23,70.32,46564.0,68.0479,68.0865,67.8643,67.9512,46564.0
2020-02-04 12:20:00,70.31,70.44,70.31,70.42,38540.0,67.9416,68.0672,67.9416,68.0479,38540.0
2020-02-04 12:25:00,70.46,70.46,70.37,70.43,15578.0,68.0865,68.0865,67.9996,68.0575,15578.0
2020-02-04 12:30:00,70.43,70.43,70.32,70.33,11220.0,68.0575,68.0575,67.9512,67.9609,11220.0
2020-02-04 12:35:00,70.36,70.38,70.33,70.34,6178.0,67.9899,68.0092,67.9609,67.9706,6178.0
2020-02-04 12:40:00,70.36,70.38,70.29,70.36,16802.0,67.9899,68.0092,67.9222,67.9899,16802.0
2020-02-04 12:45:00,70.41,70.41,70.28,70.28,12921.0,68.0382,68.0382,67.9126,67.9126,12921.0
2020-02-04 12:50:00,70.32,70.32,70.26,70.31,7221.0,67.9512,67.9512,67.8933,67.9416,7221.0
2020-02-04 12:55:00,70.34,70.38,70.33,70.34,20372.0,67.9706,68.0092,67.9609,67.9706,20372.0
2020-02-04 13:00:00,70.39,70.42,70.37,70.42,18247.0,68.0189,68.0479,67.9996,68.0479,18247.0
2020-02-04 13:05:00,70.41,70.41,70.31,70.32,13358.0,68.0382,68.0382,67.9416,67.9512,13358.0
2020-02-04 13:10:00,70.34,70.34,70.22,70.23,10890.0,67.9706,67.9706,67.8546,67.8643,10890.0
2020-02-04 13:15:00,70.23,70.23,70.13,70.16,18703.0,67.8643,67.8643,67.7676,67.7966,18703.0
2020-02-04 13:20:00,70.16,70.18,70.1,70.1,16255.0,67.7966,67.816,67.7386,67.7386,16255.0
2020-02-04 13:25:00,70.09,70.12,69.99,70.11,23529.0,67.729,67.758,67.6324,67.7483,23529.0
2020-02-04 13:30:00,70.11,70.18,70.11,70.18,26847.0,67.7483,67.816,67.7483,67.816,26847.0
2020-02-04 13:35:00,70.18,70.23,70.17,70.2,20912.0,67.816,67.8643,67.8063,67.8353,20912.0
2020-02-04 13:40:00,70.18,70.24,70.14,70.23,19916.0,67.816,67.8739,67.7773,67.8643,19916.0
2020-02-04 13:45:00,70.22,70.29,70.21,70.28,50314.0,67.8546,67.9222,67.8449,67.9126,50314.0
2020-02-04 13:50:00,70.25,70.32,70.23,70.29,17822.0,67.8836,67.9512,67.8643,67.9222,17822.0
2020-02-04 13:55:00,70.29,70.32,70.27,70.31,8090.0,67.9222,67.9512,67.9029,67.9416,8090.0
2020-02-04 14:00:00,70.32,70.38,70.27,70.38,56660.0,67.9512,68.0092,67.9029,68.0092,56660.0
2020-02-04 14:05:00,70.36,70.41,70.34,70.4,20674.0,67.9899,68.0382,67.9706,68.0285,20674.0
2020-02-04 14:10:00,70.42,70.46,70.38,70.45,16711.0,68.0479,68.0865,68.0092,68.0769,16711.0
2020-02-04 14:15:00,70.45,70.45,70.37,70.37,18270.0,68.0769,68.0769,67.9996,67.9996,18270.0
2020-02-04 14:20:00,70.37,70.41,70.32,70.33,15947.0,67.9996,68.0382,67.9512,67.9609,15947.0
2020-02-04 14:25:00,70.34,70.36,70.25,70.29,8252.0,67.9706,67.9899,67.8836,67.9222,8252.0
2020-02-04 14:30:00,70.25,70.38,70.24,70.3,17057.0,67.8836,68.0092,67.8739,67.9319,17057.0
2020-02-04 14:35:00,70.32,70.43,70.3,70.38,26429.0,67.9512,68.0575,67.9319,68.0092,26429.0
2020-02-04 14:40:00,70.39,70.53,70.36,70.52,28586.0,68.0189,68.1542,67.9899,68.1445,28586.0
2020-02-04 14:45:00,70.51,70.55,70.48,70.53,9815.0,68.1348,68.1735,68.1058,68.1542,9815.0
2020-02-04 14:50:00,70.52,70.52,70.41,70.42,10824.0,68.1445,68.1445,68.0382,68.0479,10824.0
2020-02-04 14:55:00,70.42,70.43,70.38,70.39,8157.0,68.0479,68.0575,68.0092,68.0189,8157.0
2020-02-04 15:00:00,70.37,70.38,70.3,70.37,11174.0,67.9996,68.0092,67.9319,67.9996,11174.0
2020-02-04 15:05:00,70.36,70.37,70.27,70.27,8038.0,67.9899,67.9996,67.9029,67.9029,8038.0
2020-02-04 15:10:00,70.26,70.34,70.24,70.25,9712.0,67.8933,67.9706,67.8739,67.8836,9712.0
2020-02-04 15:15:00,70.25,70.35,70.19,70.35,26529.0,67.8836,67.9802,67.8256,67.9802,26529.0
2020-02-04 15:20:00,70.33,70.44,70.33,70.39,41383.0,67.9609,68.0672,67.9609,68.0189,41383.0
2020-02-04 15:25:00,70.4,70.45,70.37,70.41,14250.0,68.0285,68.0769,67.9996,68.0382,14250.0
2020-02-04 15:30:00,70.4,70.45,70.32,70.33,19910.0,68.0285,68.0769,67.9512,67.9609,19910.0
2020-02-04 15:35:00,70.3,70.41,70.24,70.25,45249.0,67.9319,68.0382,67.8739,67.8836,45249.0
2020-02-04 15:40:00,70.24,70.24,70.13,70.14,35214.0,67.8739,67.8739,67.7676,67.7773,35214.0
2020-02-04 15:45:00,70.13,70.26,70.06,70.17,62058.0,67.7676,67.8933,67.7,67.8063,62058.0
2020-02-04 15:50:00,70.17,70.17,69.93,70.0,136888.0,67.8063,67.8063,67.5744,67.642,136888.0
2020-02-04 15:55:00,69.99,70.0,69.83,69.99,159287.0,67.6324,67.642,67.4777,67.6324,159287.0
2020-02-05 09:30:00,72.02,72.1,71.78,71.83,261176.0,69.594,69.6713,69.3621,69.4104,261176.0
2020-02-05 09:35:00,71.81,71.87,71.61,71.63,88630.0,69.391,69.449,69.1978,69.2171,88630.0
2020-02-05 09:40:00,71.63,71.67,71.36,71.49,76788.0,69.2171,69.2558,68.9562,69.0818,76788.0
2020-02-05 09:45:00,71.49,71.95,71.48,71.86,140946.0,69.0818,69.5263,69.0722,69.4394,140946.0
2020-02-05 09:50:00,71.87,71.91,71.66,71.7,105292.0,69.449,69.4877,69.2461,69.2847,105292.0
2020-02-05 09:55:00,71.7,71.86,71.67,71.76,49210.0,69.2847,69.4394,69.2558,69.3427,49210.0
2020-02-05 10:00:00,71.75,71.99,71.73,71.89,63195.0,69.3331,69.565,69.3137,69.4683,63195.0
2020-02-05 10:05:00,71.88,72.04,71.72,71.78,69522.0,69.4587,69.6133,69.3041,69.3621,69522.0
2020-02-05 10:10:00,71.74,71.85,71.57,71.6,56612.0,69.3234,69.4297,69.1591,69.1881,56612.0
2020-02-05 10:15:00,71.64,71.64,71.48,71.54,40555.0,69.2268,69.2268,69.0722,69.1301,40555.0
2020-02-05 10:20:00,71.57,71.77,71.54,71.73,44535.0,69.1591,69.3524,69.1301,69.3137,44535.0
2020-02-05 10:25:00,71.71,71.72,71.1,71.3,105371.0,69.2944,69.3041,68.705,68.8982,105371.0
2020-02-05 10:30:00,71.28,71.38,71.13,71.34,54076.0,68.8789,68.9755,68.734,68.9369,54076.0
2020-02-05 10:35:00,71.34,71.38,71.03,71.13,104855.0,68.9369,68.9755,68.6373,68.734,104855.0
2020-02-05 10:40:00,71.09,71.32,71.0,71.31,104867.0,68.6953,68.9176,68.6083,68.9079,104867.0
2020-02-05 10:45:00,71.3,71.41,71.11,71.33,50299.0,68.8982,69.0045,68.7146,68.9272,50299.0
2020-02-05 10:50:00,71.34,71.51,71.32,71.49,62951.0,68.9369,69.1011,68.9176,69.0818,62951.0
2020-02-05 10:55:00,71.45,71.65,71.36,71.54,81588.0,69.0432,69.2364,68.9562,69.1301,81588.0
2020-02-05 11:00:00,71.56,71.58,71.44,71.45,35726.0,69.1495,69.1688,69.0335,69.0432,35726.0
2020-02-05 11:05:00,71.43,71.6,71.39,71.57,20190.0,69.0238,69.1881,68.9852,69.1591,20190.0
2020-02-05 11:10:00,71.59,71.69,71.53,71.68,58046.0,69.1785,69.2751,69.1205,69.2654,58046.0
2020-02-05 11:15:00,71.68,71.72,71.59,71.68,31069.0,69.2654,69.3041,69.1785,69.2654,31069.0
2020-02-05 11:20:00,71.64,71.71,71.61,71.65,31704.0,69.2268,69.2944,69.1978,69.2364,31704.0
2020-02-05 11:25:00,71.66,71.72,71.58,71.71,27003.0,69.2461,69.3041,69.1688,69.2944,27003.0
2020-02-05 11:30:00,71.7,71.73,71.6,71.6,20310.0,69.2847,69.3137,69.1881,69.1881,20310.0
2020-02-05 11:35:00,71.59,71.63,71.43,71.5,58073.0,69.1785,69.2171,69.0238,69.0915,58073.0
2020-02-05 11:40:00,71.43,71.43,71.28,71.42,44936.0,69.0238,69.0238,68.8789,69.0142,44936.0
2020-02-05 11:45:00,71.42,71.63,71.39,71.62,35445.0,69.0142,69.2171,68.9852,69.2074,35445.0
2020-02-05 11:50:00,71.63,71.67,71.58,71.67,17695.0,69.2171,69.2558,69.1688,69.2558,17695.0
2020-02-05 11:55:00,71.65,71.83,71.65,71.8,37977.0,69.2364,69.4104,69.2364,69.3814,37977.0
2020-02-05 12:00:00,71.81,71.87,71.78,71.81,28667.0,69.391,69.449,69.3621,69.391,28667.0
2020-02-05 12:05:00,71.82,71.97,71.82,71.97,31754.0,69.4007,69.5457,69.4007,69.5457,31754.0
2020-02-05 12:10:00,71.96,71.96,71.9,71.91,17622.0,69.536,69.536,69.478,69.4877,17622.0
2020-02-05 12:15:00,71.93,72.0,71.89,71.9,29640.0,69.507,69.5746,69.4683,69.478,29640.0
2020-02-05 12:20:00,71.87,71.92,71.83,71.89,25330.0,69.449,69.4973,69.4104,69.4683,25330.0
2020-02-05 12:25:00,71.9,71.93,71.83,71.83,15715.0,69.478,69.507,69.4104,69.4104,15715.0
2020-02-05 12:30:00,71.84,71.89,71.79,71.88,13869.0,69.42,69.4683,69.3717,69.4587,13869.0
2020-02-05 12:35:00,71.85,71.92,71.81,71.91,13514.0,69.4297,69.4973,69.391,69.4877,13514.0
2020-02-05 12:40:00,71.9,71.9,71.79,71.85,10200.0,69.478,69.478,69.3717,69.4297,10200.0
2020-02-05 12:45:00,71.84,71.87,71.82,71.87,12024.0,69.42,69.449,69.4007,69.449,12024.0
2020-02-05 12:50:00,71.9,71.96,71.77,71.81,21665.0,69.478,69.536,69.3524,69.391,21665.0
2020-02-05 12:55:00,71.8,71.81,71.76,71.79,9897.0,69.3814,69.391,69.3427,69.3717,9897.0
2020-02-05 13:00:00,71.76,71.81,71.68,71.73,16145.0,69.3427,69.391,69.2654,69.3137,16145.0
2020-02-05 13:05:00,71.74,71.74,71.62,71.68,27862.0,69.3234,69.3234,69.2074,69.2654,27862.0
2020-02-05 13:10:00,71.64,71.72,71.63,71.68,37900.0,69.2268,69.3041,69.2171,69.2654,37900.0
2020-02-05 13:15:00,71.66,71.71,71.6,71.65,17081.0,69.2461,69.2944,69.1881,69.2364,17081.0
2020-02-05 13:20:00,71.69,71.74,71.67,71.73,17604.0,69.2751,69.3234,69.2558,69.3137,17604.0
2020-02-05 13:25:00,71.74,71.79,71.72,71.74,7642.0,69.3234,69.3717,69.3041,69.3234,7642.0
2020-02-05 13:30:00,71.74,71.83,71.71,71.78,16008.0,69.3234,69.4104,69.2944,69.3621,16008.0
2020-02-05 13:35:00,71.78,71.79,71.71,71.76,15111.0,69.3621,69.3717,69.2944,69.3427,15111.0
2020-02-05 13:40:00,71.76,71.94,71.73,71.92,37981.0,69.3427,69.5167,69.3137,69.4973,37981.0
2020-02-05 13:45:00,71.91,71.98,71.91,71.96,21979.0,69.4877,69.5553,69.4877,69.536,21979.0
2020-02-05 13:50:00,71.96,71.98,71.89,71.89,9244.0,69.536,69.5553,69.4683,69.4683,9244.0
2020-02-05 13:55:00,71.88,71.99,71.88,71.9,20991.0,69.4587,69.565,69.4587,69.478,20991.0
2020-02-05 14:00:00,71.9,71.92,71.79,71.79,33786.0,69.478,69.4973,69.3717,69.3717,33786.0
2020-02-05 14:05:00,71.8,71.86,71.71,71.76,21104.0,69.3814,69.4394,69.2944,69.3427,21104.0
2020-02-05 14:10:00,71.73,71.74,71.69,71.71,16253.0,69.3137,69.3234,69.2751,69.2944,16253.0
2020-02-05 14:15:00,71.73,71.9,71.73,71.85,24070.0,69.3137,69.478,69.3137,69.4297,24070.0
2020-02-05 14:20:00,71.87,71.99,71.86,71.99,30621.0,69.449,69.565,69.4394,69.565,30621.0
2020-02-05 14:25:00,71.99,72.01,71.95,71.98,29018.0,69.565,69.5843,69.5263,69.5553,29018.0
2020-02-05 14:30:00,71.97,71.98,71.92,71.95,16865.0,69.5457,69.5553,69.4973,69.5263,16865.0
2020-02-05 14:35:00,71.94,72.04,71.92,72.02,23023.0,69.5167,69.6133,69.4973,69.594,23023.0
2020-02-05 14:40:00,72.01,72.07,71.99,72.05,11064.0,69.5843,69.6423,69.565,69.623,11064.0
2020-02-05 14:45:00,72.06,72.07,71.98,72.05,23042.0,69.6326,69.6423,69.5553,69.623,23042.0
2020-02-05 14:50:00,72.06,72.28,72.06,72.28,91248.0,69.6326,69.8452,69.6326,69.8452,91248.0
2020-02-05 14:55:00,72.28,72.3,72.23,72.26,32492.0,69.8452,69.8645,69.7969,69.8259,32492.0
2020-02-05 15:00:00,72.25,72.46,72.25,72.4,65933.0,69.8162,70.0191,69.8162,69.9612,65933.0
2020-02-05 15:05:00,72.44,72.46,72.34,72.34,39992.0,69.9998,70.0191,69.9032,69.9032,39992.0
2020-02-05 15:10:00,72.34,72.36,72.23,72.26,15443.0,69.9032,69.9225,69.7969,69.8259,15443.0
2020-02-05 15:15:00,72.29,72.39,72.27,72.37,20623.0,69.8549,69.9515,69.8355,69.9322,20623.0
2020-02-05 15:20:00,72.37,72.52,72.37,72.48,68128.0,69.9322,70.0771,69.9322,70.0385,68128.0
2020-02-05 15:25:00,72.46,72.47,72.33,72.35,34004.0,70.0191,70.0288,69.8935,69.9129,34004.0
2020-02-05 15:30:00,72.35,72.35,72.15,72.17,46414.0,69.9129,69.9129,69.7196,69.7389,46414.0
2020-02-05 15:35:00,72.16,72.25,72.14,72.2,31431.0,69.7293,69.8162,69.7099,69.7679,31431.0
2020-02-05 15:40:00,72.18,72.35,72.15,72.32,36634.0,69.7486,69.9129,69.7196,69.8839,36634.0
2020-02-05 15:45:00,72.33,72.39,72.16,72.24,72351.0,69.8935,69.9515,69.7293,69.8066,72351.0
2020-02-05 15:50:00,72.22,72.22,71.97,72.15,122930.0,69.7872,69.7872,69.5457,69.7196,122930.0
2020-02-05 15:55:00,72.14,72.36,72.05,72.36,139666.0,69.7099,69.9225,69.623,69.9225,139666.0
2020-02-06 09:30:00,73.05,73.17,72.72,72.76,245757.0,70.5893,70.7052,70.2704,70.309,245757.0
2020-02-06 09:35:00,72.74,72.76,72.54,72.55,83450.0,70.2897,70.309,70.0965,70.1061,83450.0
2020-02-06 09:40:00,72.54,72.56,72.33,72.5,118276.0,70.0965,70.1158,69.8935,70.0578,118276.0
2020-02-06 09:45:00,72.51,72.61,72.39,72.56,75218.0,70.0675,70.1641,69.9515,70.1158,75218.0
2020-02-06 09:50:00,72.55,72.66,72.44,72.63,79218.0,70.1061,70.2124,69.9998,70.1834,79218.0
2020-02-06 09:55:00,72.62,72.94,72.55,72.94,90466.0,70.1738,70.483,70.1061,70.483,90466.0
2020-02-06 10:00:00,72.95,72.95,72.79,72.93,63108.0,70.4926,70.4926,70.338,70.4733,63108.0
2020-02-06 10:05:00,72.95,73.06,72.92,72.95,55609.0,70.4926,70.5989,70.4637,70.4926,55609.0
2020-02-06 10:10:00,72.93,73.08,72.93,72.95,19033.0,70.4733,70.6183,70.4733,70.4926,19033.0
2020-02-06 10:15:00,72.96,72.99,72.59,72.59,54687.0,70.5023,70.5313,70.1448,70.1448,54687.0
2020-02-06 10:20:00,72.59,72.67,72.44,72.55,73168.0,70.1448,70.2221,69.9998,70.1061,73168.0
2020-02-06 10:25:00,72.56,72.76,72.51,72.6,40570.0,70.1158,70.309,70.0675,70.1544,40570.0
2020-02-06 10:30:00,72.61,72.74,72.52,72.74,20375.0,70.1641,70.2897,70.0771,70.2897,20375.0
2020-02-06 10:35:00,72.74,72.84,72.73,72.82,35117.0,70.2897,70.3863,70.2801,70.367,35117.0
2020-02-06 10:40:00,72.84,72.88,72.69,72.7,18713.0,70.3863,70.425,70.2414,70.2511,18713.0
2020-02-06 10:45:00,72.67,72.96,72.67,72.87,14564.0,70.2221,70.5023,70.2221,70.4153,14564.0
2020-02-06 10:50:00,72.86,72.9,72.64,72.64,14341.0,70.4057,70.4443,70.1931,70.1931,14341.0
2020-02-06 10:55:00,72.63,72.89,72.63,72.81,34859.0,70.1834,70.4347,70.1834,70.3574,34859.0
2020-02-06 11:00:00,72.8,72.92,72.69,72.82,20294.0,70.3477,70.4637,70.2414,70.367,20294.0
2020-02-06 11:05:00,72.86,72.93,72.79,72.92,17493.0,70.4057,70.4733,70.338,70.4637,17493.0
2020-02-06 11:10:00,72.94,73.04,72.89,72.99,64778.0,70.483,70.5796,70.4347,70.5313,64778.0
2020-02-06 11:15:00,73.01,73.06,72.93,73.06,24936.0,70.5506,70.5989,70.4733,70.5989,24936.0
2020-02-06 11:20:00,73.04,73.16,73.02,73.12,17304.0,70.5796,70.6956,70.5603,70.6569,17304.0
2020-02-06 11:25:00,73.12,73.13,73.03,73.07,25166.0,70.6569,70.6666,70.5699,70.6086,25166.0
2020-02-06 11:30:00,73.08,73.13,72.99,73.1,34443.0,70.6183,70.6666,70.5313,70.6376,34443.0
2020-02-06 11:35:00,73.09,73.09,72.98,73.07,24684.0,70.6279,70.6279,70.5216,70.6086,24684.0
2020-02-06 11:40:00,73.07,73.15,72.93,72.94,21391.0,70.6086,70.6859,70.4733,70.483,21391.0
2020-02-06 11:45:00,72.96,73.0,72.91,72.99,12853.0,70.5023,70.541,70.454,70.5313,12853.0
2020-02-06 11:50:00,73.0,73.0,72.84,72.85,23515.0,70.541,70.541,70.3863,70.396,23515.0
2020-02-06 11:55:00,72.89,72.92,72.78,72.79,85362.0,70.4347,70.4637,70.3284,70.338,85362.0
2020-02-06 12:00:00,72.76,72.89,72.74,72.89,37764.0,70.309,70.4347,70.2897,70.4347,37764.0
2020-02-06 12:05:00,72.89,73.0,72.89,73.0,60217.0,70.4347,70.541,70.4347,70.541,60217.0
2020-02-06 12:10:00,73.0,73.0,72.9,72.9,14842.0,70.541,70.541,70.4443,70.4443,14842.0
2020-02-06 12:15:00,72.91,73.07,72.9,73.06,16467.0,70.454,70.6086,70.4443,70.5989,16467.0
2020-02-06 12:20:00,73.05,73.08,73.02,73.08,15296.0,70.5893,70.6183,70.5603,70.6183,15296.0
2020-02-06 12:25:00,73.09,73.16,73.08,73.16,39332.0,70.6279,70.6956,70.6183,70.6956,39332.0
2020-02-06 12:30:00,73.16,73.19,73.1,73.14,63482.0,70.6956,70.7246,70.6376,70.6762,63482.0
2020-02-06 12:35:00,73.15,73.15,73.09,73.11,9390.0,70.6859,70.6859,70.6279,70.6473,9390.0
2020-02-06 12:40:00,73.15,73.18,73.13,73.15,17602.0,70.6859,70.7149,70.6666,70.6859,17602.0
2020-02-06 12:45:00,73.17,73.17,73.02,73.07,19764.0,70.7052,70.7052,70.5603,70.6086,19764.0
2020-02-06 12:50:00,73.1,73.19,73.06,73.17,16332.0,70.6376,70.7246,70.5989,70.7052,16332.0
2020-02-06 12:55:00,73.17,73.18,73.09,73.17,9050.0,70.7052,70.7149,70.6279,70.7052,9050.0
2020-02-06 13:00:00,73.18,73.22,73.15,73.21,23711.0,70.7149,70.7535,70.6859,70.7439,23711.0
2020-02-06 13:05:00,73.22,73.23,73.11,73.14,25241.0,70.7535,70.7632,70.6473,70.6762,25241.0
2020-02-06 13:10:00,73.13,73.13,73.04,73.06,23300.0,70.6666,70.6666,70.5796,70.5989,23300.0
2020-02-06 13:15:00,73.06,73.09,73.02,73.07,13611.0,70.5989,70.6279,70.5603,70.6086,13611.0
2020-02-06 13:20:00,73.07,73.07,72.99,73.02,36047.0,70.6086,70.6086,70.5313,70.5603,36047.0
2020-02-06 13:25:00,73.02,73.02,72.93,72.94,19573.0,70.5603,70.5603,70.4733,70.483,19573.0
2020-02-06 13:30:00,72.95,72.96,72.91,72.93,11426.0,70.4926,70.5023,70.454,70.4733,11426.0
2020-02-06 13:35:00,72.9,72.9,72.82,72.82,14459.0,70.4443,70.4443,70.367,70.367,14459.0
2020-02-06 13:40:00,72.82,72.93,72.81,72.92,31482.0,70.367,70.4733,70.3574,70.4637,31482.0
2020-02-06 13:45:00,72.92,72.98,72.9,72.97,16492.0,70.4637,70.5216,70.4443,70.512,16492.0
2020-02-06 13:50:00,72.97,73.04,72.97,72.99,6411.0,70.512,70.5796,70.512,70.5313,6411.0
2020-02-06 13:55:00,73.0,73.07,73.0,73.03,6683.0,70.541,70.6086,70.541,70.5699,6683.0
2020-02-06 14:00:00,73.03,73.05,72.97,73.02,18855.0,70.5699,70.5893,70.512,70.5603,18855.0
2020-02-06 14:05:00,73.0,73.1,72.99,73.1,44762.0,70.541,70.6376,70.5313,70.6376,44762.0
2020-02-06 14:10:00,73.11,73.17,73.1,73.16,14773.0,70.6473,70.7052,70.6376,70.6956,14773.0
2020-02-06 14:15:00,73.15,73.18,73.04,73.04,30170.0,70.6859,70.7149,70.5796,70.5796,30170.0
2020-02-06 14:20:00,73.05,73.06,72.93,72.97,13153.0,70.5893,70.5989,70.4733,70.512,13153.0
2020-02-06 14:25:00,73.0,73.12,72.99,73.11,28396.0,70.541,70.6569,70.5313,70.6473,28396.0
2020-02-06 14:30:00,73.11,73.18,73.08,73.09,35217.0,70.6473,70.7149,70.6183,70.6279,35217.0
2020-02-06 14:35:00,73.07,73.11,73.0,73.03,18107.0,70.6086,70.6473,70.541,70.5699,18107.0
2020-02-06 14:40:00,73.04,73.09,73.04,73.04,2300.0,70.5796,70.6279,70.5796,70.5796,2300.0
2020-02-06 14:45:00,73.0,73.11,72.98,73.11,20159.0,70.541,70.6473,70.5216,70.6473,20159.0
2020-02-06 14:50:00,73.12,73.13,73.06,73.07,5785.0,70.6569,70.6666,70.5989,70.6086,5785.0
2020-02-06 14:55:00,73.06,73.08,72.96,72.96,17122.0,70.5989,70.6183,70.5023,70.5023,17122.0
2020-02-06 15:00:00,72.97,73.01,72.93,72.98,17019.0,70.512,70.5506,70.4733,70.5216,17019.0
2020-02-06 15:05:00,72.99,73.11,72.98,73.11,37462.0,70.5313,70.6473,70.5216,70.6473,37462.0
2020-02-06 15:10:00,73.08,73.09,72.89,72.95,37362.0,70.6183,70.6279,70.4347,70.4926,37362.0
2020-02-06 15:15:00,72.94,72.96,72.88,72.88,6517.0,70.483,70.5023,70.425,70.425,6517.0
2020-02-06 15:20:00,72.9,72.9,72.78,72.84,25809.0,70.4443,70.4443,70.3284,70.3863,25809.0
2020-02-06 15:25:00,72.84,72.9,72.8,72.85,20973.0,70.3863,70.4443,70.3477,70.396,20973.0
2020-02-06 15:30:00,72.86,73.03,72.85,73.01,39469.0,70.4057,70.5699,70.396,70.5506,39469.0
2020-02-06 15:35:00,73.02,73.05,73.01,73.01,34503.0,70.5603,70.5893,70.5506,70.5506,34503.0
2020-02-06 15:40:00,73.02,73.07,72.99,73.01,29632.0,70.5603,70.6086,70.5313,70.5506,29632.0
2020-02-06 15:45:00,73.02,73.07,72.93,72.95,23833.0,70.5603,70.6086,70.4733,70.4926,23833.0
2020-02-06 15:50:00,72.96,73.07,72.88,73.07,40248.0,70.5023,70.6086,70.425,70.6086,40248.0
2020-02-06 15:55:00,73.07,73.17,73.03,73.08,100641.0,70.6086,70.7052,70.5699,70.6183,100641.0
2020-02-07 09:30:00,72.31,72.42,71.79,71.82,257508.0,69.8742,69.9805,69.3717,69.4007,257508.0
2020-02-07 09:35:00,71.84,72.3,71.76,72.14,132882.0,69.42,69.8645,69.3427,69.7099,132882.0
2020-02-07 09:40:00,72.07,72.18,71.95,72.04,41728.0,69.6423,69.7486,69.5263,69.6133,41728.0
2020-02-07 09:45:00,72.01,72.17,71.88,72.14,31954.0,69.5843,69.7389,69.4587,69.7099,31954.0
2020-02-07 09:50:00,72.15,72.32,72.13,72.28,40027.0,69.7196,69.8839,69.7003,69.8452,40027.0
2020-02-07 09:55:00,72.29,72.3,71.93,71.98,46829.0,69.8549,69.8645,69.507,69.5553,46829.0
2020-02-07 10:00:00,71.93,71.97,71.75,71.85,62549.0,69.507,69.5457,69.3331,69.4297,62549.0
2020-02-07 10:05:00,71.84,72.09,71.79,72.03,32619.0,69.42,69.6616,69.3717,69.6036,32619.0
2020-02-07 10:10:00,72.07,72.2,72.06,72.16,36921.0,69.6423,69.7679,69.6326,69.7293,36921.0
2020-02-07 10:15:00,72.2,72.26,72.06,72.21,25109.0,69.7679,69.8259,69.6326,69.7776,25109.0
2020-02-07 10:20:00,72.23,72.39,72.23,72.34,48910.0,69.7969,69.9515,69.7969,69.9032,48910.0
2020-02-07 10:25:00,72.34,72.44,72.25,72.42,34226.0,69.9032,69.9998,69.8162,69.9805,34226.0
2020-02-07 10:30:00,72.42,72.52,72.34,72.35,50175.0,69.9805,70.0771,69.9032,69.9129,50175.0
2020-02-07 10:35:00,72.35,72.45,72.31,72.33,27627.0,69.9129,70.0095,69.8742,69.8935,27627.0
2020-02-07 10:40:00,72.32,72.55,72.26,72.49,32545.0,69.8839,70.1061,69.8259,70.0481,32545.0
2020-02-07 10:45:00,72.53,72.53,72.3,72.42,16514.0,70.0868,70.0868,69.8645,69.9805,16514.0
2020-02-07 10:50:00,72.43,72.46,72.34,72.37,8166.0,69.9902,70.0191,69.9032,69.9322,8166.0
2020-02-07 10:55:00,72.4,72.55,72.34,72.34,25036.0,69.9612,70.1061,69.9032,69.9032,25036.0
2020-02-07 11:00:00,72.33,72.34,72.2,72.31,38216.0,69.8935,69.9032,69.7679,69.8742,38216.0
2020-02-07 11:05:00,72.3,72.5,72.28,72.35,15364.0,69.8645,70.0578,69.8452,69.9129,15364.0
2020-02-07 11:10:00,72.3,72.4,72.25,72.4,21057.0,69.8645,69.9612,69.8162,69.9612,21057.0
2020-02-07 11:15:00,72.38,72.44,72.37,72.42,8438.0,69.9418,69.9998,69.9322,69.9805,8438.0
2020-02-07 11:20:00,72.47,72.68,72.47,72.65,45085.0,70.0288,70.2317,70.0288,70.2027,45085.0
2020-02-07 11:25:00,72.67,72.7,72.64,72.65,17334.0,70.2221,70.2511,70.1931,70.2027,17334.0
2020-02-07 11:30:00,72.64,72.85,72.64,72.66,59970.0,70.1931,70.396,70.1931,70.2124,59970.0
2020-02-07 11:35:00,72.67,72.7,72.62,72.62,5673.0,70.2221,70.2511,70.1738,70.1738,5673.0
2020-02-07 11:40:00,72.61,72.66,72.58,72.59,5175.0,70.1641,70.2124,70.1351,70.1448,5175.0
2020-02-07 11:45:00,72.56,72.56,72.4,72.41,20411.0,70.1158,70.1158,69.9612,69.9708,20411.0
2020-02-07 11:50:00,72.42,72.51,72.4,72.51,16198.0,69.9805,70.0675,69.9612,70.0675,16198.0
2020-02-07 11:55:00,72.5,72.57,72.48,72.56,14524.0,70.0578,70.1254,70.0385,70.1158,14524.0
2020-02-07 12:00:00,72.56,72.63,72.49,72.59,12579.0,70.1158,70.1834,70.0481,70.1448,12579.0
2020-02-07 12:05:00,72.63,72.71,72.61,72.61,8031.0,70.1834,70.2607,70.1641,70.1641,8031.0
2020-02-07 12:10:00,72.6,72.69,72.56,72.69,13453.0,70.1544,70.2414,70.1158,70.2414,13453.0
2020-02-07 12:15:00,72.7,72.72,72.69,72.69,8123.0,70.2511,70.2704,70.2414,70.2414,8123.0
2020-02-07 12:20:00,72.66,72.75,72.66,72.69,6495.0,70.2124,70.2994,70.2124,70.2414,6495.0
2020-02-07 12:25:00,72.71,72.73,72.64,72.73,6837.0,70.2607,70.2801,70.1931,70.2801,6837.0
2020-02-07 12:30:00,72.71,72.72,72.56,72.56,16551.0,70.2607,70.2704,70.1158,70.1158,16551.0
2020-02-07 12:35:00,72.57,72.61,72.5,72.56,4872.0,70.1254,70.1641,70.0578,70.1158,4872.0
2020-02-07 12:40:00,72.54,72.57,72.49,72.52,5310.0,70.0965,70.1254,70.0481,70.0771,5310.0
2020-02-07 12:45:00,72.49,72.54,72.48,72.54,6177.0,70.0481,70.0965,70.0385,70.0965,6177.0
2020-02-07 12:50:00,72.53,72.55,72.49,72.52,13778.0,70.0868,70.1061,70.0481,70.0771,13778.0
2020-02-07 12:55:00,72.55,72.61,72.46,72.57,16823.0,70.1061,70.1641,70.0191,70.1254,16823.0
2020-02-07 13:00:00,72.54,72.54,72.48,72.5,8345.0,70.0965,70.0965,70.0385,70.0578,8345.0
2020-02-07 13:05:00,72.5,72.53,72.44,72.47,7905.0,70.0578,70.0868,69.9998,70.0288,7905.0
2020-02-07 13:10:00,72.47,72.48,72.42,72.42,8407.0,70.0288,70.0385,69.9805,69.9805,8407.0
2020-02-07 13:15:00,72.44,72.48,72.41,72.41,14002.0,69.9998,70.0385,69.9708,69.9708,14002.0
2020-02-07 13:20:00,72.42,72.44,72.38,72.43,8644.0,69.9805,69.9998,69.9418,69.9902,8644.0
2020-02-07 13:25:00,72.44,72.51,72.43,72.5,8532.0,69.9998,70.0675,69.9902,70.0578,8532.0
2020-02-07 13:30:00,72.51,72.55,72.29,72.29,88745.0,70.0675,70.1061,69.8549,69.8549,88745.0
2020-02-07 13:35:00,72.33,72.56,72.23,72.23,85535.0,69.8935,70.1158,69.7969,69.7969,85535.0
2020-02-07 13:40:00,72.24,72.32,72.19,72.27,38139.0,69.8066,69.8839,69.7582,69.8355,38139.0
2020-02-07 13:45:00,72.28,72.28,72.11,72.12,20389.0,69.8452,69.8452,69.6809,69.6906,20389.0
2020-02-07 13:50:00,72.12,72.22,72.12,72.16,21412.0,69.6906,69.7872,69.6906,69.7293,21412.0
2020-02-07 13:55:00,72.21,72.21,71.97,72.0,56724.0,69.7776,69.7776,69.5457,69.5746,56724.0
2020-02-07 14:00:00,71.96,71.96,71.72,71.73,47286.0,69.536,69.536,69.3041,69.3137,47286.0
2020-02-07 14:05:00,71.72,71.88,71.66,71.68,53535.0,69.3041,69.4587,69.2461,69.2654,53535.0
2020-02-07 14:10:00,71.68,71.73,71.55,71.58,44902.0,69.2654,69.3137,69.1398,69.1688,44902.0
2020-02-07 14:15:00,71.61,71.76,71.59,71.67,44861.0,69.1978,69.3427,69.1785,69.2558,44861.0
2020-02-07 14:20:00,71.66,71.68,71.55,71.59,20588.0,69.2461,69.2654,69.1398,69.1785,20588.0
2020-02-07 14:25:00,71.59,71.8,71.57,71.76,34804.0,69.1785,69.3814,69.1591,69.3427,34804.0
2020-02-07 14:30:00,71.78,71.92,71.78,71.89,48096.0,69.3621,69.4973,69.3621,69.4683,48096.0
2020-02-07 14:35:00,71.84,71.95,71.82,71.83,24945.0,69.42,69.5263,69.4007,69.4104,24945.0
2020-02-07 14:40:00,71.83,72.03,71.78,72.03,63983.0,69.4104,69.6036,69.3621,69.6036,63983.0
2020-02-07 14:45:00,72.0,72.0,71.88,71.89,31017.0,69.5746,69.5746,69.4587,69.4683,31017.0
2020-02-07 14:50:00,71.87,71.94,71.75,71.91,23081.0,69.449,69.5167,69.3331,69.4877,23081.0
2020-02-07 14:55:00,71.91,72.03,71.83,72.0,54379.0,69.4877,69.6036,69.4104,69.5746,54379.0
2020-02-07 15:00:00,72.0,72.11,71.97,71.98,54512.0,69.5746,69.6809,69.5457,69.5553,54512.0
2020-02-07 15:05:00,71.98,72.05,71.95,71.97,17164.0,69.5553,69.623,69.5263,69.5457,17164.0
2020-02-07 15:10:00,71.98,71.99,71.88,71.97,11939.0,69.5553,69.565,69.4587,69.5457,11939.0
2020-02-07 15:15:00,71.96,72.05,71.94,72.0,16125.0,69.536,69.623,69.5167,69.5746,16125.0
2020-02-07 15:20:00,71.97,71.97,71.82,71.88,19248.0,69.5457,69.5457,69.4007,69.4587,19248.0
2020-02-07 15:25:00,71.87,71.99,71.87,71.92,17678.0,69.449,69.565,69.449,69.4973,17678.0
2020-02-07 15:30:00,71.93,72.07,71.91,72.06,20364.0,69.507,69.6423,69.4877,69.6326,20364.0
2020-02-07 15:35:00,72.08,72.09,71.92,72.01,30962.0,69.6519,69.6616,69.4973,69.5843,30962.0
2020-02-07 15:40:00,71.96,72.14,71.96,72.11,51939.0,69.536,69.7099,69.536,69.6809,51939.0
2020-02-07 15:45:00,72.11,72.18,72.05,72.06,72749.0,69.6809,69.7486,69.623,69.6326,72749.0
2020-02-07 15:50:00,72.05,72.12,71.68,71.73,118702.0,69.623,69.6906,69.2654,69.3137,118702.0
2020-02-07 15:55:00,71.7,71.99,71.66,71.88,137802.0,69.2847,69.565,69.2461,69.4587,137802.0
2020-02-10 09:30:00,71.26,71.83,71.25,71.78,122192.0,68.8596,69.4104,68.8499,69.3621,122192.0
2020-02-10 09:35:00,71.79,71.9,71.74,71.88,75439.0,69.3717,69.478,69.3234,69.4587,75439.0
2020-02-10 09:40:00,71.9,72.02,71.89,72.02,57741.0,69.478,69.594,69.4683,69.594,57741.0
2020-02-10 09:45:00,72.01,72.02,71.8,71.84,58684.0,69.5843,69.594,69.3814,69.42,58684.0
2020-02-10 09:50:00,71.9,72.0,71.78,72.0,61187.0,69.478,69.5746,69.3621,69.5746,61187.0
2020-02-10 09:55:00,71.99,72.25,71.96,72.25,78508.0,69.565,69.8162,69.536,69.8162,78508.0
2020-02-10 10:00:00,72.27,72.35,72.23,72.29,71050.0,69.8355,69.9129,69.7969,69.8549,71050.0
2020-02-10 10:05:00,72.28,72.42,72.28,72.42,36133.0,69.8452,69.9805,69.8452,69.9805,36133.0
2020-02-10 10:10:00,72.41,72.42,72.29,72.32,17186.0,69.9708,69.9805,69.8549,69.8839,17186.0
2020-02-10 10:15:00,72.3,72.56,72.3,72.55,31459.0,69.8645,70.1158,69.8645,70.1061,31459.0
2020-02-10 10:20:00,72.57,72.61,72.46,72.56,39282.0,70.1254,70.1641,70.0191,70.1158,39282.0
2020-02-10 10:25:00,72.57,72.62,72.53,72.6,14280.0,70.1254,70.1738,70.0868,70.1544,14280.0
2020-02-10 10:30:00,72.59,72.7,72.54,72.69,26706.0,70.1448,70.2511,70.0965,70.2414,26706.0
2020-02-10 10:35:00,72.7,72.87,72.66,72.84,56644.0,70.2511,70.4153,70.2124,70.3863,56644.0
2020-02-10 10:40:00,72.84,72.85,72.7,72.72,31245.0,70.3863,70.396,70.2511,70.2704,31245.0
2020-02-10 10:45:00,72.76,72.84,72.74,72.82,18363.0,70.309,70.3863,70.2897,70.367,18363.0
2020-02-10 10:50:00,72.83,72.84,72.67,72.7,15138.0,70.3767,70.3863,70.2221,70.2511,15138.0
2020-02-10 10:55:00,72.67,72.67,72.58,72.63,11707.0,70.2221,70.2221,70.1351,70.1834,11707.0
2020-02-10 11:00:00,72.65,72.68,72.58,72.66,25629.0,70.2027,70.2317,70.1351,70.2124,25629.0
2020-02-10 11:05:00,72.69,72.72,72.62,72.64,20152.0,70.2414,70.2704,70.1738,70.1931,20152.0
2020-02-10 11:10:00,72.64,72.65,72.5,72.57,33825.0,70.1931,70.2027,70.0578,70.1254,33825.0
2020-02-10 11:15:00,72.58,72.62,72.54,72.59,16400.0,70.1351,70.1738,70.0965,70.1448,16400.0
2020-02-10 11:20:00,72.61,72.65,72.57,72.65,51621.0,70.1641,70.2027,70.1254,70.2027,51621.0
2020-02-10 11:25:00,72.67,72.72,72.64,72.68,28792.0,70.2221,70.2704,70.1931,70.2317,28792.0
2020-02-10 11:30:00,72.69,72.76,72.64,72.66,38199.0,70.2414,70.309,70.1931,70.2124,38199.0
2020-02-10 11:35:00,72.64,72.74,72.58,72.7,17352.0,70.1931,70.2897,70.1351,70.2511,17352.0
2020-02-10 11:40:00,72.68,72.73,72.64,72.64,12309.0,70.2317,70.2801,70.1931,70.1931,12309.0
2020-02-10 11:45:00,72.7,72.87,72.7,72.78,20304.0,70.2511,70.4153,70.2511,70.3284,20304.0
2020-02-10 11:50:00,72.77,72.77,72.6,72.6,13882.0,70.3187,70.3187,70.1544,70.1544,13882.0
2020-02-10 11:55:00,72.62,72.67,72.6,72.65,12090.0,70.1738,70.2221,70.1544,70.2027,12090.0
2020-02-10 12:00:00,72.63,72.63,72.5,72.51,16266.0,70.1834,70.1834,70.0578,70.0675,16266.0
2020-02-10 12:05:00,72.5,72.58,72.46,72.56,15153.0,70.0578,70.1351,70.0191,70.1158,15153.0
2020-02-10 12:10:00,72.56,72.62,72.53,72.59,9072.0,70.1158,70.1738,70.0868,70.1448,9072.0
2020-02-10 12:15:00,72.58,72.59,72.49,72.51,11421.0,70.1351,70.1448,70.0481,70.0675,11421.0
2020-02-10 12:20:00,72.52,72.52,72.44,72.44,24359.0,70.0771,70.0771,69.9998,69.9998,24359.0
2020-02-10 12:25:00,72.44,72.53,72.44,72.53,6237.0,69.9998,70.0868,69.9998,70.0868,6237.0
2020-02-10 12:30:00,72.52,72.55,72.41,72.41,9102.0,70.0771,70.1061,69.9708,69.9708,9102.0
2020-02-10 12:35:00,72.4,72.41,72.33,72.41,46072.0,69.9612,69.9708,69.8935,69.9708,46072.0
2020-02-10 12:40:00,72.44,72.49,72.42,72.46,23618.0,69.9998,70.0481,69.9805,70.0191,23618.0
2020-02-10 12:45:00,72.48,72.54,72.47,72.47,7647.0,70.0385,70.0965,70.0288,70.0288,7647.0
2020-02-10 12:50:00,72.43,72.45,72.38,72.43,5051.0,69.9902,70.0095,69.9418,69.9902,5051.0
2020-02-10 12:55:00,72.44,72.48,72.43,72.44,4786.0,69.9998,70.0385,69.9902,69.9998,4786.0
2020-02-10 13:00:00,72.48,72.5,72.45,72.5,3921.0,70.0385,70.0578,70.0095,70.0578,3921.0
2020-02-10 13:05:00,72.49,72.49,72.42,72.49,9787.0,70.0481,70.0481,69.9805,70.0481,9787.0
2020-02-10 13:10:00,72.51,72.59,72.5,72.55,8905.0,70.0675,70.1448,70.0578,70.1061,8905.0
2020-02-10 13:15:00,72.57,72.6,72.56,72.57,21118.0,70.1254,70.1544,70.1158,70.1254,21118.0
2020-02-10 13:20:00,72.56,72.62,72.55,72.58,15019.0,70.1158,70.1738,70.1061,70.1351,15019.0
2020-02-10 13:25:00,72.58,72.61,72.51,72.54,11054.0,70.1351,70.1641,70.0675,70.0965,11054.0
2020-02-10 13:30:00,72.54,72.64,72.53,72.62,10794.0,70.0965,70.1931,70.0868,70.1738,10794.0
2020-02-10 13:35:00,72.61,72.64,72.57,72.6,10050.0,70.1641,70.1931,70.1254,70.1544,10050.0
2020-02-10 13:40:00,72.61,72.61,72.52,72.55,3700.0,70.1641,70.1641,70.0771,70.1061,3700.0
2020-02-10 13:45:00,72.58,72.58,72.48,72.57,8510.0,70.1351,70.1351,70.0385,70.1254,8510.0
2020-02-10 13:50:00,72.58,72.62,72.55,72.56,9356.0,70.1351,70.1738,70.1061,70.1158,9356.0
2020-02-10 13:55:00,72.57,72.63,72.55,72.55,13598.0,70.1254,70.1834,70.1061,70.1061,13598.0
2020-02-10 14:00:00,72.51,72.53,72.43,72.48,9422.0,70.0675,70.0868,69.9902,70.0385,9422.0
2020-02-10 14:05:00,72.49,72.52,72.46,72.49,4843.0,70.0481,70.0771,70.0191,70.0481,4843.0
2020-02-10 14:10:00,72.53,72.53,72.51,72.52,2100.0,70.0868,70.0868,70.0675,70.0771,2100.0
2020-02-10 14:15:00,72.53,72.6,72.53,72.58,10021.0,70.0868,70.1544,70.0868,70.1351,10021.0
2020-02-10 14:20:00,72.56,72.62,72.56,72.62,3577.0,70.1158,70.1738,70.1158,70.1738,3577.0
2020-02-10 14:25:00,72.61,72.66,72.6,72.66,4240.0,70.1641,70.2124,70.1544,70.2124,4240.0
2020-02-10 14:30:00,72.65,72.71,72.63,72.71,18424.0,70.2027,70.2607,70.1834,70.2607,18424.0
2020-02-10 14:35:00,72.72,72.72,72.64,72.67,14720.0,70.2704,70.2704,70.1931,70.2221,14720.0
2020-02-10 14:40:00,72.63,72.71,72.63,72.69,7242.0,70.1834,70.2607,70.1834,70.2414,7242.0
2020-02-10 14:45:00,72.69,72.75,72.69,72.75,5066.0,70.2414,70.2994,70.2414,70.2994,5066.0
2020-02-10 14:50:00,72.75,72.83,72.74,72.83,37388.0,70.2994,70.3767,70.2897,70.3767,37388.0
2020-02-10 14:55:00,72.82,72.92,72.82,72.92,45703.0,70.367,70.4637,70.367,70.4637,45703.0
2020-02-10 15:00:00,72.91,72.99,72.9,72.95,19335.0,70.454,70.5313,70.4443,70.4926,19335.0
2020-02-10 15:05:00,72.96,73.04,72.96,73.01,15182.0,70.5023,70.5796,70.5023,70.5506,15182.0
2020-02-10 15:10:00,73.04,73.16,73.04,73.06,32705.0,70.5796,70.6956,70.5796,70.5989,32705.0
2020-02-10 15:15:00,73.07,73.11,73.01,73.04,29515.0,70.6086,70.6473,70.5506,70.5796,29515.0
2020-02-10 15:20:00,73.04,73.11,73.03,73.08,17552.0,70.5796,70.6473,70.5699,70.6183,17552.0
2020-02-10 15:25:00,73.12,73.17,73.11,73.15,12196.0,70.6569,70.7052,70.6473,70.6859,12196.0
2020-02-10 15:30:00,73.16,73.16,73.0,73.12,50137.0,70.6956,70.6956,70.541,70.6569,50137.0
2020-02-10 15:35:00,73.12,73.15,73.06,73.09,16185.0,70.6569,70.6859,70.5989,70.6279,16185.0
2020-02-10 15:40:00,73.09,73.17,73.08,73.15,14319.0,70.6279,70.7052,70.6183,70.6859,14319.0
2020-02-10 15:45:00,73.15,73.23,73.05,73.12,24921.0,70.6859,70.7632,70.5893,70.6569,24921.0
2020-02-10 15:50:00,73.12,73.32,73.05,73.28,112946.0,70.6569,70.8502,70.5893,70.8115,112946.0
2020-02-10 15:55:00,73.29,73.53,73.22,73.48,181920.0,70.8212,71.0531,70.7535,71.0048,181920.0
2020-02-11 09:30:00,74.49,74.53,74.19,74.19,182930.0,71.9808,72.0194,71.6909,71.6909,182930.0
2020-02-11 09:35:00,74.19,74.33,74.04,74.12,86860.0,71.6909,71.8262,71.5459,71.6232,86860.0
2020-02-11 09:40:00,74.1,74.44,74.05,74.44,109513.0,71.6039,71.9325,71.5556,71.9325,109513.0
2020-02-11 09:45:00,74.44,74.53,74.43,74.53,86337.0,71.9325,72.0194,71.9228,72.0194,86337.0
2020-02-11 09:50:00,74.54,74.55,74.38,74.46,173234.0,72.0291,72.0387,71.8745,71.9518,173234.0
2020-02-11 09:55:00,74.47,74.53,74.38,74.38,53693.0,71.9614,72.0194,71.8745,71.8745,53693.0
2020-02-11 10:00:00,74.43,74.73,74.43,74.71,65920.0,71.9228,72.2127,71.9228,72.1934,65920.0
2020-02-11 10:05:00,74.72,74.77,74.69,74.76,20319.0,72.203,72.2513,72.174,72.2417,20319.0
2020-02-11 10:10:00,74.79,74.9,74.72,74.9,52776.0,72.2707,72.377,72.203,72.377,52776.0
2020-02-11 10:15:00,74.92,74.99,74.84,74.84,58005.0,72.3963,72.4639,72.319,72.319,58005.0
2020-02-11 10:20:00,74.87,75.01,74.87,74.88,58687.0,72.348,72.4833,72.348,72.3576,58687.0
2020-02-11 10:25:00,74.88,74.99,74.87,74.97,42226.0,72.3576,72.4639,72.348,72.4446,42226.0
2020-02-11 10:30:00,74.99,75.05,74.97,74.97,50758.0,72.4639,72.5219,72.4446,72.4446,50758.0
2020-02-11 10:35:00,74.98,74.98,74.79,74.87,34602.0,72.4543,72.4543,72.2707,72.348,34602.0
2020-02-11 10:40:00,74.91,75.04,74.91,74.97,18800.0,72.3866,72.5122,72.3866,72.4446,18800.0
2020-02-11 10:45:00,74.97,74.97,74.78,74.84,31906.0,72.4446,72.4446,72.261,72.319,31906.0
2020-02-11 10:50:00,74.84,74.86,74.74,74.76,11351.0,72.319,72.3383,72.2223,72.2417,11351.0
2020-02-11 10:55:00,74.74,74.77,74.67,74.75,16890.0,72.2223,72.2513,72.1547,72.232,16890.0
2020-02-11 11:00:00,74.77,74.84,74.73,74.73,35393.0,72.2513,72.319,72.2127,72.2127,35393.0
2020-02-11 11:05:00,74.72,74.79,74.69,74.73,21348.0,72.203,72.2707,72.174,72.2127,21348.0
2020-02-11 11:10:00,74.72,74.78,74.62,74.62,70433.0,72.203,72.261,72.1064,72.1064,70433.0
2020-02-11 11:15:00,74.64,74.78,74.58,74.75,28579.0,72.1257,72.261,72.0677,72.232,28579.0
2020-02-11 11:20:00,74.74,74.74,74.52,74.59,27787.0,72.2223,72.2223,72.0098,72.0774,27787.0
2020-02-11 11:25:00,74.59,74.61,74.53,74.56,22297.0,72.0774,72.0967,72.0194,72.0484,22297.0
2020-02-11 11:30:00,74.57,74.57,74.25,74.32,77074.0,72.0581,72.0581,71.7489,71.8165,77074.0
2020-02-11 11:35:00,74.32,74.4,74.16,74.18,51673.0,71.8165,71.8938,71.6619,71.6812,51673.0
2020-02-11 11:40:00,74.2,74.42,74.13,74.42,48349.0,71.7005,71.9131,71.6329,71.9131,48349.0
2020-02-11 11:45:00,74.42,74.45,74.35,74.45,16972.0,71.9131,71.9421,71.8455,71.9421,16972.0
2020-02-11 11:50:00,74.45,74.45,74.33,74.37,50311.0,71.9421,71.9421,71.8262,71.8648,50311.0
2020-02-11 11:55:00,74.4,74.43,74.24,74.29,17774.0,71.8938,71.9228,71.7392,71.7875,17774.0
2020-02-11 12:00:00,74.29,74.41,74.21,74.33,18109.0,71.7875,71.9035,71.7102,71.8262,18109.0
2020-02-11 12:05:00,74.31,74.39,74.27,74.3,6289.0,71.8068,71.8841,71.7682,71.7972,6289.0
2020-02-11 12:10:00,74.28,74.37,74.26,74.31,17649.0,71.7778,71.8648,71.7585,71.8068,17649.0
2020-02-11 12:15:00,74.31,74.51,74.31,74.5,27989.0,71.8068,72.0001,71.8068,71.9904,27989.0
2020-02-11 12:20:00,74.5,74.51,74.43,74.43,14699.0,71.9904,72.0001,71.9228,71.9228,14699.0
2020-02-11 12:25:00,74.46,74.49,74.44,74.45,5524.0,71.9518,71.9808,71.9325,71.9421,5524.0
2020-02-11 12:30:00,74.45,74.51,74.37,74.48,6042.0,71.9421,72.0001,71.8648,71.9711,6042.0
2020-02-11 12:35:00,74.48,74.48,74.4,74.48,8178.0,71.9711,71.9711,71.8938,71.9711,8178.0
2020-02-11 12:40:00,74.48,74.51,74.41,74.45,10507.0,71.9711,72.0001,71.9035,71.9421,10507.0
2020-02-11 12:45:00,74.43,74.43,74.38,74.4,4177.0,71.9228,71.9228,71.8745,71.8938,4177.0
2020-02-11 12:50:00,74.38,74.44,74.37,74.44,5704.0,71.8745,71.9325,71.8648,71.9325,5704.0
2020-02-11 12:55:00,74.47,74.56,74.44,74.56,41044.0,71.9614,72.0484,71.9325,72.0484,41044.0
2020-02-11 13:00:00,74.55,74.65,74.52,74.62,14594.0,72.0387,72.1354,72.0098,72.1064,14594.0
2020-02-11 13:05:00,74.62,74.67,74.59,74.64,44910.0,72.1064,72.1547,72.0774,72.1257,44910.0
2020-02-11 13:10:00,74.63,74.63,74.59,74.62,10458.0,72.1161,72.1161,72.0774,72.1064,10458.0
2020-02-11 13:15:00,74.61,74.63,74.56,74.6,52613.0,72.0967,72.1161,72.0484,72.0871,52613.0
2020-02-11 13:20:00,74.58,74.58,74.47,74.47,17707.0,72.0677,72.0677,71.9614,71.9614,17707.0
2020-02-11 13:25:00,74.47,74.53,74.46,74.5,4666.0,71.9614,72.0194,71.9518,71.9904,4666.0
2020-02-11 13:30:00,74.51,74.59,74.44,74.44,17756.0,72.0001,72.0774,71.9325,71.9325,17756.0
2020-02-11 13:35:00,74.46,74.5,74.43,74.43,5259.0,71.9518,71.9904,71.9228,71.9228,5259.0
2020-02-11 13:40:00,74.44,74.49,74.44,74.47,6283.0,71.9325,71.9808,71.9325,71.9614,6283.0
2020-02-11 13:45:00,74.48,74.49,74.4,74.4,5733.0,71.9711,71.9808,71.8938,71.8938,5733.0
2020-02-11 13:50:00,74.4,74.41,74.14,74.14,36782.0,71.8938,71.9035,71.6426,71.6426,36782.0
2020-02-11 13:55:00,74.14,74.33,74.14,74.28,36109.0,71.6426,71.8262,71.6426,71.7778,36109.0
2020-02-11 14:00:00,74.28,74.32,74.06,74.1,39789.0,71.7778,71.8165,71.5653,71.6039,39789.0
2020-02-11 14:05:00,74.1,74.15,74.0,74.12,32519.0,71.6039,71.6522,71.5073,71.6232,32519.0
2020-02-11 14:10:00,74.13,74.25,74.1,74.12,24976.0,71.6329,71.7489,71.6039,71.6232,24976.0
2020-02-11 14:15:00,74.13,74.22,74.05,74.06,28509.0,71.6329,71.7199,71.5556,71.5653,28509.0
2020-02-11 14:20:00,74.06,74.12,73.9,73.99,73180.0,71.5653,71.6232,71.4106,71.4976,73180.0
2020-02-11 14:25:00,73.97,74.09,73.95,74.08,24101.0,71.4783,71.5942,71.459,71.5846,24101.0
2020-02-11 14:30:00,74.11,74.19,74.07,74.17,36395.0,71.6136,71.6909,71.5749,71.6715,36395.0
2020-02-11 14:35:00,74.16,74.25,74.15,74.17,32694.0,71.6619,71.7489,71.6522,71.6715,32694.0
2020-02-11 14:40:00,74.21,74.29,74.11,74.26,17144.0,71.7102,71.7875,71.6136,71.7585,17144.0
2020-02-11 14:45:00,74.27,74.27,74.18,74.26,18664.0,71.7682,71.7682,71.6812,71.7585,18664.0
2020-02-11 14:50:00,74.27,74.29,74.16,74.18,22424.0,71.7682,71.7875,71.6619,71.6812,22424.0
2020-02-11 14:55:00,74.19,74.22,74.0,74.04,25979.0,71.6909,71.7199,71.5073,71.5459,25979.0
2020-02-11 15:00:00,74.08,74.16,73.85,73.85,50683.0,71.5846,71.6619,71.3623,71.3623,50683.0
2020-02-11 15:05:00,73.84,74.01,73.77,73.77,48282.0,71.3527,71.5169,71.285,71.285,48282.0
2020-02-11 15:10:00,73.79,73.84,73.66,73.67,62706.0,71.3043,71.3527,71.1787,71.1884,62706.0
2020-02-11 15:15:00,73.67,73.77,73.53,73.58,78382.0,71.1884,71.285,71.0531,71.1014,78382.0
2020-02-11 15:20:00,73.59,73.87,73.57,73.87,47152.0,71.1111,71.3817,71.0918,71.3817,47152.0
2020-02-11 15:25:00,73.85,73.9,73.81,73.89,74541.0,71.3623,71.4106,71.3237,71.401,74541.0
2020-02-11 15:30:00,73.91,73.97,73.79,73.8,21923.0,71.4203,71.4783,71.3043,71.314,21923.0
2020-02-11 15:35:00,73.82,73.98,73.81,73.89,36649.0,71.3333,71.4879,71.3237,71.401,36649.0
2020-02-11 15:40:00,73.91,74.09,73.91,74.03,45082.0,71.4203,71.5942,71.4203,71.5363,45082.0
2020-02-11 15:45:00,74.05,74.06,73.81,73.81,115756.0,71.5556,71.5653,71.3237,71.3237,115756.0
2020-02-11 15:50:00,73.81,74.1,73.74,74.07,139714.0,71.3237,71.6039,71.256,71.5749,139714.0
2020-02-11 15:55:00,74.05,74.08,73.73,73.92,234978.0,71.5556,71.5846,71.2464,71.43,234978.0
2020-02-12 09:30:00,74.93,75.19,74.85,75.13,212965.0,72.4059,72.6572,72.3286,72.5992,212965.0
2020-02-12 09:35:00,75.15,75.18,74.96,75.18,98918.0,72.6185,72.6475,72.4349,72.6475,98918.0
2020-02-12 09:40:00,75.16,75.21,74.99,75.01,86773.0,72.6282,72.6765,72.4639,72.4833,86773.0
2020-02-12 09:45:00,75.01,75.09,74.95,74.97,61080.0,72.4833,72.5606,72.4253,72.4446,61080.0
2020-02-12 09:50:00,74.97,74.97,74.8,74.87,52598.0,72.4446,72.4446,72.2803,72.348,52598.0
2020-02-12 09:55:00,74.86,75.04,74.79,75.04,71172.0,72.3383,72.5122,72.2707,72.5122,71172.0
2020-02-12 10:00:00,75.05,75.16,74.73,74.74,73677.0,72.5219,72.6282,72.2127,72.2223,73677.0
2020-02-12 10:05:00,74.76,74.85,74.67,74.79,98260.0,72.2417,72.3286,72.1547,72.2707,98260.0
2020-02-12 10:10:00,74.8,74.92,74.7,74.88,20556.0,72.2803,72.3963,72.1837,72.3576,20556.0
2020-02-12 10:15:00,74.91,74.92,74.85,74.92,12525.0,72.3866,72.3963,72.3286,72.3963,12525.0
2020-02-12 10:20:00,74.95,75.0,74.8,74.96,50346.0,72.4253,72.4736,72.2803,72.4349,50346.0
2020-02-12 10:25:00,74.94,74.99,74.88,74.89,8267.0,72.4156,72.4639,72.3576,72.3673,8267.0
2020-02-12 10:30:00,74.87,75.03,74.79,74.84,45472.0,72.348,72.5026,72.2707,72.319,45472.0
2020-02-12 10:35:00,74.8,74.94,74.78,74.88,18457.0,72.2803,72.4156,72.261,72.3576,18457.0
2020-02-12 10:40:00,74.92,74.94,74.71,74.79,14737.0,72.3963,72.4156,72.1934,72.2707,14737.0
2020-02-12 10:45:00,74.78,74.85,74.74,74.81,23668.0,72.261,72.3286,72.2223,72.29,23668.0
2020-02-12 10:50:00,74.83,74.87,74.75,74.86,13342.0,72.3093,72.348,72.232,72.3383,13342.0
2020-02-12 10:55:00,74.84,74.9,74.71,74.75,16001.0,72.319,72.377,72.1934,72.232,16001.0
2020-02-12 11:00:00,74.77,74.93,74.77,74.92,18613.0,72.2513,72.4059,72.2513,72.3963,18613.0
2020-02-12 11:05:00,74.92,74.98,74.9,74.96,11320.0,72.3963,72.4543,72.377,72.4349,11320.0
2020-02-12 11:10:00,74.96,74.97,74.9,74.92,45139.0,72.4349,72.4446,72.377,72.3963,45139.0
2020-02-12 11:15:00,74.92,75.0,74.88,74.99,21036.0,72.3963,72.4736,72.3576,72.4639,21036.0
2020-02-12 11:20:00,75.0,75.09,74.96,75.09,34641.0,72.4736,72.5606,72.4349,72.5606,34641.0
2020-02-12 11:25:00,75.11,75.13,75.08,75.13,22168.0,72.5799,72.5992,72.5509,72.5992,22168.0
2020-02-12 11:30:00,75.13,75.16,75.08,75.1,11479.0,72.5992,72.6282,72.5509,72.5702,11479.0
2020-02-12 11:35:00,75.14,75.16,75.07,75.12,7446.0,72.6089,72.6282,72.5412,72.5895,7446.0
2020-02-12 11:40:00,75.05,75.06,74.99,75.02,6707.0,72.5219,72.5316,72.4639,72.4929,6707.0
2020-02-12 11:45:00,75.01,75.11,74.99,75.1,10948.0,72.4833,72.5799,72.4639,72.5702,10948.0
2020-02-12 11:50:00,75.09,75.13,75.07,75.13,14970.0,72.5606,72.5992,72.5412,72.5992,14970.0
2020-02-12 11:55:00,75.09,75.09,75.01,75.01,3345.0,72.5606,72.5606,72.4833,72.4833,3345.0
2020-02-12 12:00:00,75.06,75.1,75.04,75.07,47969.0,72.5316,72.5702,72.5122,72.5412,47969.0
2020-02-12 12:05:00,75.08,75.12,75.02,75.05,19106.0,72.5509,72.5895,72.4929,72.5219,19106.0
2020-02-12 12:10:00,75.02,75.02,74.93,74.98,5907.0,72.4929,72.4929,72.4059,72.4543,5907.0
2020-02-12 12:15:00,74.97,75.02,74.96,74.97,19306.0,72.4446,72.4929,72.4349,72.4446,19306.0
2020-02-12 12:20:00,75.02,75.03,74.95,75.0,7050.0,72.4929,72.5026,72.4253,72.4736,7050.0
2020-02-12 12:25:00,75.01,75.07,75.01,75.06,11118.0,72.4833,72.5412,72.4833,72.5316,11118.0
2020-02-12 12:30:00,75.06,75.14,74.99,75.12,60102.0,72.5316,72.6089,72.4639,72.5895,60102.0
2020-02-12 12:35:00,75.13,75.19,75.13,75.16,23290.0,72.5992,72.6572,72.5992,72.6282,23290.0
2020-02-12 12:40:00,75.16,75.16,75.09,75.15,18865.0,72.6282,72.6282,72.5606,72.6185,18865.0
2020-02-12 12:45:00,75.17,75.18,75.13,75.17,7926.0,72.6379,72.6475,72.5992,72.6379,7926.0
2020-02-12 12:50:00,75.17,75.18,75.03,75.04,18296.0,72.6379,72.6475,72.5026,72.5122,18296.0
2020-02-12 12:55:00,75.06,75.06,74.99,75.03,32618.0,72.5316,72.5316,72.4639,72.5026,32618.0
2020-02-12 13:00:00,75.05,75.06,74.91,74.94,68962.0,72.5219,72.5316,72.3866,72.4156,68962.0
2020-02-12 13:05:00,74.95,74.99,74.87,74.91,26428.0,72.4253,72.4639,72.348,72.3866,26428.0
2020-02-12 13:10:00,74.9,74.9,74.81,74.89,41003.0,72.377,72.377,72.29,72.3673,41003.0
2020-02-12 13:15:00,74.87,74.89,74.84,74.85,13957.0,72.348,72.3673,72.319,72.3286,13957.0
2020-02-12 13:20:00,74.85,74.86,74.79,74.79,14109.0,72.3286,72.3383,72.2707,72.2707,14109.0
2020-02-12 13:25:00,74.78,74.88,74.73,74.88,35761.0,72.261,72.3576,72.2127,72.3576,35761.0
2020-02-12 13:30:00,74.86,74.97,74.85,74.95,29185.0,72.3383,72.4446,72.3286,72.4253,29185.0
2020-02-12 13:35:00,74.96,75.0,74.95,75.0,21620.0,72.4349,72.4736,72.4253,72.4736,21620.0
2020-02-12 13:40:00,75.0,75.01,74.98,75.0,10400.0,72.4736,72.4833,72.4543,72.4736,10400.0
2020-02-12 13:45:00,75.0,75.0,74.94,74.98,16524.0,72.4736,72.4736,72.4156,72.4543,16524.0
2020-02-12 13:50:00,74.96,74.97,74.94,74.95,4000.0,72.4349,72.4446,72.4156,72.4253,4000.0
2020-02-12 13:55:00,74.9,75.04,74.9,75.03,15552.0,72.377,72.5122,72.377,72.5026,15552.0
2020-02-12 14:00:00,75.03,75.09,75.01,75.04,7017.0,72.5026,72.5606,72.4833,72.5122,7017.0
2020-02-12 14:05:00,75.02,75.11,75.01,75.1,5041.0,72.4929,72.5799,72.4833,72.5702,5041.0
2020-02-12 14:10:00,75.11,75.13,75.06,75.07,14469.0,72.5799,72.5992,72.5316,72.5412,14469.0
2020-02-12 14:15:00,75.06,75.12,75.06,75.08,11264.0,72.5316,72.5895,72.5316,72.5509,11264.0
2020-02-12 14:20:00,75.08,75.14,75.07,75.11,8980.0,72.5509,72.6089,72.5412,72.5799,8980.0
2020-02-12 14:25:00,75.11,75.14,75.05,75.06,11729.0,72.5799,72.6089,72.5219,72.5316,11729.0
2020-02-12 14:30:00,75.05,75.11,75.04,75.06,5764.0,72.5219,72.5799,72.5122,72.5316,5764.0
2020-02-12 14:35:00,75.06,75.13,75.06,75.1,7272.0,72.5316,72.5992,72.5316,72.5702,7272.0
2020-02-12 14:40:00,75.11,75.13,75.08,75.09,14336.0,72.5799,72.5992,72.5509,72.5606,14336.0
2020-02-12 14:45:00,75.11,75.24,75.11,75.21,34088.0,72.5799,72.7055,72.5799,72.6765,34088.0
2020-02-12 14:50:00,75.23,75.25,75.16,75.16,22523.0,72.6958,72.7152,72.6282,72.6282,22523.0
2020-02-12 14:55:00,75.16,75.19,75.11,75.16,17646.0,72.6282,72.6572,72.5799,72.6282,17646.0
2020-02-12 15:00:00,75.17,75.3,75.13,75.26,42015.0,72.6379,72.7635,72.5992,72.7248,42015.0
2020-02-12 15:05:00,75.25,75.28,75.12,75.14,11320.0,72.7152,72.7442,72.5895,72.6089,11320.0
2020-02-12 15:10:00,75.15,75.16,75.0,75.07,21250.0,72.6185,72.6282,72.4736,72.5412,21250.0
2020-02-12 15:15:00,75.07,75.11,75.02,75.1,15439.0,72.5412,72.5799,72.4929,72.5702,15439.0
2020-02-12 15:20:00,75.12,75.21,75.11,75.2,14872.0,72.5895,72.6765,72.5799,72.6669,14872.0
2020-02-12 15:25:00,75.2,75.2,75.17,75.18,8533.0,72.6669,72.6669,72.6379,72.6475,8533.0
2020-02-12 15:30:00,75.16,75.2,75.1,75.2,20569.0,72.6282,72.6669,72.5702,72.6669,20569.0
2020-02-12 15:35:00,75.21,75.27,75.19,75.25,13840.0,72.6765,72.7345,72.6572,72.7152,13840.0
2020-02-12 15:40:00,75.26,75.33,75.24,75.32,33936.0,72.7248,72.7925,72.7055,72.7828,33936.0
2020-02-12 15:45:00,75.32,75.37,75.28,75.29,56483.0,72.7828,72.8311,72.7442,72.7538,56483.0
2020-02-12 15:50:00,75.33,75.48,75.32,75.46,102061.0,72.7925,72.9374,72.7828,72.9181,102061.0
2020-02-12 15:55:00,75.46,75.46,75.29,75.32,130692.0,72.9181,72.9181,72.7538,72.7828,130692.0
2020-02-13 09:30:00,74.28,74.65,74.04,74.63,323429.0,71.7778,72.1354,71.5459,72.1161,323429.0
2020-02-13 09:35:00,74.64,74.82,74.58,74.6,97916.0,72.1257,72.2997,72.0677,72.0871,97916.0
2020-02-13 09:40:00,74.59,74.7,74.52,74.69,49389.0,72.0774,72.1837,72.0098,72.174,49389.0
2020-02-13 09:45:00,74.7,74.82,74.58,74.65,99684.0,72.1837,72.2997,72.0677,72.1354,99684.0
2020-02-13 09:50:00,74.69,74.89,74.68,74.88,50735.0,72.174,72.3673,72.1644,72.3576,50735.0
2020-02-13 09:55:00,74.88,74.9,74.41,74.42,88881.0,72.3576,72.377,71.9035,71.9131,88881.0
2020-02-13 10:00:00,74.43,74.5,74.08,74.13,135911.0,71.9228,71.9904,71.5846,71.6329,135911.0
2020-02-13 10:05:00,74.12,74.45,74.1,74.38,76766.0,71.6232,71.9421,71.6039,71.8745,76766.0
2020-02-13 10:10:00,74.38,74.6,74.38,74.59,44721.0,71.8745,72.0871,71.8745,72.0774,44721.0
2020-02-13 10:15:00,74.6,74.65,74.52,74.65,52314.0,72.0871,72.1354,72.0098,72.1354,52314.0
2020-02-13 10:20:00,74.65,74.65,74.5,74.54,27786.0,72.1354,72.1354,71.9904,72.0291,27786.0
2020-02-13 10:25:00,74.53,74.67,74.46,74.58,38447.0,72.0194,72.1547,71.9518,72.0677,38447.0
2020-02-13 10:30:00,74.56,74.66,74.43,74.59,48928.0,72.0484,72.145,71.9228,72.0774,48928.0
2020-02-13 10:35:00,74.59,74.66,74.42,74.51,34902.0,72.0774,72.145,71.9131,72.0001,34902.0
2020-02-13 10:40:00,74.5,74.72,74.48,74.69,39150.0,71.9904,72.203,71.9711,72.174,39150.0
2020-02-13 10:45:00,74.68,74.92,74.68,74.88,43967.0,72.1644,72.3963,72.1644,72.3576,43967.0
2020-02-13 10:50:00,74.89,75.0,74.87,74.99,73580.0,72.3673,72.4736,72.348,72.4639,73580.0
2020-02-13 10:55:00,74.99,75.09,74.91,75.07,27878.0,72.4639,72.5606,72.3866,72.5412,27878.0
2020-02-13 11:00:00,75.09,75.19,75.03,75.15,46853.0,72.5606,72.6572,72.5026,72.6185,46853.0
2020-02-13 11:05:00,75.19,75.2,75.06,75.07,42015.0,72.6572,72.6669,72.5316,72.5412,42015.0
2020-02-13 11:10:00,75.07,75.13,75.02,75.02,17784.0,72.5412,72.5992,72.4929,72.4929,17784.0
2020-02-13 11:15:00,75.03,75.06,74.95,75.05,48907.0,72.5026,72.5316,72.4253,72.5219,48907.0
2020-02-13 11:20:00,75.09,75.25,75.06,75.2,35789.0,72.5606,72.7152,72.5316,72.6669,35789.0
2020-02-13 11:25:00,75.21,75.28,75.16,75.25,25670.0,72.6765,72.7442,72.6282,72.7152,25670.0
2020-02-13 11:30:00,75.25,75.37,75.25,75.37,47246.0,72.7152,72.8311,72.7152,72.8311,47246.0
2020-02-13 11:35:00,75.37,75.42,75.28,75.31,42576.0,72.8311,72.8794,72.7442,72.7731,42576.0
2020-02-13 11:40:00,75.32,75.4,75.23,75.29,52528.0,72.7828,72.8601,72.6958,72.7538,52528.0
2020-02-13 11:45:00,75.29,75.3,75.08,75.15,47313.0,72.7538,72.7635,72.5509,72.6185,47313.0
2020-02-13 11:50:00,75.13,75.19,75.09,75.09,10877.0,72.5992,72.6572,72.5606,72.5606,10877.0
2020-02-13 11:55:00,75.09,75.23,75.09,75.23,22318.0,72.5606,72.6958,72.5606,72.6958,22318.0
2020-02-13 12:00:00,75.22,75.34,75.2,75.32,34901.0,72.6862,72.8021,72.6669,72.7828,34901.0
2020-02-13 12:05:00,75.34,75.47,75.31,75.44,48125.0,72.8021,72.9278,72.7731,72.8988,48125.0
2020-02-13 12:10:00,75.45,75.48,75.38,75.4,20337.0,72.9084,72.9374,72.8408,72.8601,20337.0
2020-02-13 12:15:00,75.4,75.5,75.39,75.44,32778.0,72.8601,72.9567,72.8505,72.8988,32778.0
2020-02-13 12:20:00,75.41,75.43,75.37,75.41,16095.0,72.8698,72.8891,72.8311,72.8698,16095.0
2020-02-13 12:25:00,75.43,75.45,75.31,75.37,62323.0,72.8891,72.9084,72.7731,72.8311,62323.0
2020-02-13 12:30:00,75.4,75.48,75.38,75.48,20439.0,72.8601,72.9374,72.8408,72.9374,20439.0
2020-02-13 12:35:00,75.45,75.45,75.33,75.34,8021.0,72.9084,72.9084,72.7925,72.8021,8021.0
2020-02-13 12:40:00,75.33,75.38,75.28,75.31,50101.0,72.7925,72.8408,72.7442,72.7731,50101.0
2020-02-13 12:45:00,75.32,75.41,75.29,75.36,25045.0,72.7828,72.8698,72.7538,72.8215,25045.0
2020-02-13 12:50:00,75.39,75.44,75.39,75.43,7914.0,72.8505,72.8988,72.8505,72.8891,7914.0
2020-02-13 12:55:00,75.41,75.42,75.14,75.15,51961.0,72.8698,72.8794,72.6089,72.6185,51961.0
2020-02-13 13:00:00,75.15,75.28,75.15,75.2,47304.0,72.6185,72.7442,72.6185,72.6669,47304.0
2020-02-13 13:05:00,75.17,75.21,75.15,75.16,18051.0,72.6379,72.6765,72.6185,72.6282,18051.0
2020-02-13 13:10:00,75.13,75.26,75.1,75.11,35331.0,72.5992,72.7248,72.5702,72.5799,35331.0
2020-02-13 13:15:00,75.11,75.18,75.04,75.18,28682.0,72.5799,72.6475,72.5122,72.6475,28682.0
2020-02-13 13:20:00,75.21,75.3,75.19,75.27,26252.0,72.6765,72.7635,72.6572,72.7345,26252.0
2020-02-13 13:25:00,75.27,75.37,75.24,75.37,22126.0,72.7345,72.8311,72.7055,72.8311,22126.0
2020-02-13 13:30:00,75.36,75.4,75.33,75.39,9298.0,72.8215,72.8601,72.7925,72.8505,9298.0
2020-02-13 13:35:00,75.39,75.4,75.36,75.39,12880.0,72.8505,72.8601,72.8215,72.8505,12880.0
2020-02-13 13:40:00,75.4,75.59,75.4,75.54,39503.0,72.8601,73.0437,72.8601,72.9954,39503.0
2020-02-13 13:45:00,75.55,75.67,75.54,75.66,36068.0,73.0051,73.121,72.9954,73.1114,36068.0
2020-02-13 13:50:00,75.65,75.67,75.52,75.53,34179.0,73.1017,73.121,72.9761,72.9857,34179.0
2020-02-13 13:55:00,75.54,75.61,75.54,75.59,8802.0,72.9954,73.063,72.9954,73.0437,8802.0
2020-02-13 14:00:00,75.59,75.77,75.57,75.69,47208.0,73.0437,73.2176,73.0244,73.1403,47208.0
2020-02-13 14:05:00,75.7,75.7,75.53,75.54,22066.0,73.15,73.15,72.9857,72.9954,22066.0
2020-02-13 14:10:00,75.53,75.57,75.46,75.54,44967.0,72.9857,73.0244,72.9181,72.9954,44967.0
2020-02-13 14:15:00,75.54,75.56,75.45,75.52,36635.0,72.9954,73.0147,72.9084,72.9761,36635.0
2020-02-13 14:20:00,75.54,75.63,75.54,75.55,33607.0,72.9954,73.0824,72.9954,73.0051,33607.0
2020-02-13 14:25:00,75.53,75.54,75.42,75.42,19739.0,72.9857,72.9954,72.8794,72.8794,19739.0
2020-02-13 14:30:00,75.43,75.58,75.43,75.57,26287.0,72.8891,73.034,72.8891,73.0244,26287.0
2020-02-13 14:35:00,75.55,75.58,75.5,75.55,16893.0,73.0051,73.034,72.9567,73.0051,16893.0
2020-02-13 14:40:00,75.55,75.57,75.46,75.48,11009.0,73.0051,73.0244,72.9181,72.9374,11009.0
2020-02-13 14:45:00,75.5,75.5,75.37,75.44,27006.0,72.9567,72.9567,72.8311,72.8988,27006.0
2020-02-13 14:50:00,75.48,75.6,75.47,75.58,17468.0,72.9374,73.0534,72.9278,73.034,17468.0
2020-02-13 14:55:00,75.58,75.67,75.56,75.58,26492.0,73.034,73.121,73.0147,73.034,26492.0
2020-02-13 15:00:00,75.58,75.67,75.22,75.24,66946.0,73.034,73.121,72.6862,72.7055,66946.0
2020-02-13 15:05:00,75.25,75.41,75.23,75.4,28136.0,72.7152,72.8698,72.6958,72.8601,28136.0
2020-02-13 15:10:00,75.44,75.47,75.19,75.2,44989.0,72.8988,72.9278,72.6572,72.6669,44989.0
2020-02-13 15:15:00,75.22,75.32,75.2,75.31,39726.0,72.6862,72.7828,72.6669,72.7731,39726.0
2020-02-13 15:20:00,75.29,75.35,75.23,75.32,11740.0,72.7538,72.8118,72.6958,72.7828,11740.0
2020-02-13 15:25:00,75.33,75.36,75.22,75.28,56025.0,72.7925,72.8215,72.6862,72.7442,56025.0
2020-02-13 15:30:00,75.28,75.32,75.02,75.1,79535.0,72.7442,72.7828,72.4929,72.5702,79535.0
2020-02-13 15:35:00,75.11,75.17,75.04,75.06,43509.0,72.5799,72.6379,72.5122,72.5316,43509.0
2020-02-13 15:40:00,75.05,75.12,74.88,74.92,111852.0,72.5219,72.5895,72.3576,72.3963,111852.0
2020-02-13 15:45:00,74.94,75.11,74.86,75.1,56161.0,72.4156,72.5799,72.3383,72.5702,56161.0
2020-02-13 15:50:00,75.1,75.21,75.03,75.07,147838.0,72.5702,72.6765,72.5026,72.5412,147838.0
2020-02-13 15:55:00,75.06,75.14,74.92,75.02,127272.0,72.5316,72.6089,72.3963,72.4929,127272.0
2020-02-14 09:30:00,75.28,75.39,75.15,75.38,100932.0,72.7442,72.8505,72.6185,72.8408,100932.0
2020-02-14 09:35:00,75.39,75.39,75.05,75.14,46587.0,72.8505,72.8505,72.5219,72.6089,46587.0
2020-02-14 09:40:00,75.12,75.25,75.07,75.1,24087.0,72.5895,72.7152,72.5412,72.5702,24087.0
2020-02-14 09:45:00,75.1,75.26,75.09,75.13,46738.0,72.5702,72.7248,72.5606,72.5992,46738.0
2020-02-14 09:50:00,75.13,75.21,75.0,75.1,46390.0,72.5992,72.6765,72.4736,72.5702,46390.0
2020-02-14 09:55:00,75.07,75.08,74.93,75.0,23126.0,72.5412,72.5509,72.4059,72.4736,23126.0
2020-02-14 10:00:00,75.0,75.11,74.9,75.0,69715.0,72.4736,72.5799,72.377,72.4736,69715.0
2020-02-14 10:05:00,74.97,75.01,74.93,75.0,28704.0,72.4446,72.4833,72.4059,72.4736,28704.0
2020-02-14 10:10:00,74.97,74.98,74.77,74.86,68141.0,72.4446,72.4543,72.2513,72.3383,68141.0
2020-02-14 10:15:00,74.87,75.09,74.82,75.08,46659.0,72.348,72.5606,72.2997,72.5509,46659.0
2020-02-14 10:20:00,75.09,75.17,75.07,75.07,53976.0,72.5606,72.6379,72.5412,72.5412,53976.0
2020-02-14 10:25:00,75.05,75.15,75.05,75.11,8714.0,72.5219,72.6185,72.5219,72.5799,8714.0
2020-02-14 10:30:00,75.07,75.19,75.03,75.11,23517.0,72.5412,72.6572,72.5026,72.5799,23517.0
2020-02-14 10:35:00,75.16,75.22,75.05,75.09,54751.0,72.6282,72.6862,72.5219,72.5606,54751.0
2020-02-14 10:40:00,75.09,75.15,75.07,75.13,13248.0,72.5606,72.6185,72.5412,72.5992,13248.0
2020-02-14 10:45:00,75.1,75.24,75.08,75.23,19290.0,72.5702,72.7055,72.5509,72.6958,19290.0
2020-02-14 10:50:00,75.23,75.31,75.23,75.25,26716.0,72.6958,72.7731,72.6958,72.7152,26716.0
2020-02-14 10:55:00,75.23,75.32,75.23,75.32,9543.0,72.6958,72.7828,72.6958,72.7828,9543.0
2020-02-14 11:00:00,75.31,75.31,75.24,75.29,24241.0,72.7731,72.7731,72.7055,72.7538,24241.0
2020-02-14 11:05:00,75.29,75.3,75.2,75.23,16868.0,72.7538,72.7635,72.6669,72.6958,16868.0
2020-02-14 11:10:00,75.25,75.35,75.24,75.33,10968.0,72.7152,72.8118,72.7055,72.7925,10968.0
2020-02-14 11:15:00,75.33,75.44,75.32,75.4,32084.0,72.7925,72.8988,72.7828,72.8601,32084.0
2020-02-14 11:20:00,75.41,75.41,75.32,75.36,14622.0,72.8698,72.8698,72.7828,72.8215,14622.0
2020-02-14 11:25:00,75.35,75.35,75.25,75.29,21310.0,72.8118,72.8118,72.7152,72.7538,21310.0
2020-02-14 11:30:00,75.3,75.3,75.24,75.28,11614.0,72.7635,72.7635,72.7055,72.7442,11614.0
2020-02-14 11:35:00,75.28,75.33,75.27,75.28,10639.0,72.7442,72.7925,72.7345,72.7442,10639.0
2020-02-14 11:40:00,75.27,75.32,75.24,75.3,7681.0,72.7345,72.7828,72.7055,72.7635,7681.0
2020-02-14 11:45:00,75.29,75.33,75.18,75.18,12528.0,72.7538,72.7925,72.6475,72.6475,12528.0
2020-02-14 11:50:00,75.17,75.19,75.13,75.14,17188.0,72.6379,72.6572,72.5992,72.6089,17188.0
2020-02-14 11:55:00,75.16,75.23,75.13,75.17,9110.0,72.6282,72.6958,72.5992,72.6379,9110.0
2020-02-14 12:00:00,75.17,75.22,75.1,75.11,9915.0,72.6379,72.6862,72.5702,72.5799,9915.0
2020-02-14 12:05:00,75.11,75.14,75.04,75.05,22435.0,72.5799,72.6089,72.5122,72.5219,22435.0
2020-02-14 12:10:00,75.06,75.07,75.02,75.05,10356.0,72.5316,72.5412,72.4929,72.5219,10356.0
2020-02-14 12:15:00,75.03,75.06,74.99,75.0,41854.0,72.5026,72.5316,72.4639,72.4736,41854.0
2020-02-14 12:20:00,75.01,75.01,74.85,74.91,95321.0,72.4833,72.4833,72.3286,72.3866,95321.0
2020-02-14 12:25:00,74.91,74.96,74.89,74.94,23957.0,72.3866,72.4349,72.3673,72.4156,23957.0
2020-02-14 12:30:00,74.94,74.97,74.92,74.96,10464.0,72.4156,72.4446,72.3963,72.4349,10464.0
2020-02-14 12:35:00,74.97,75.01,74.97,75.01,8350.0,72.4446,72.4833,72.4446,72.4833,8350.0
2020-02-14 12:40:00,75.01,75.02,74.92,74.93,12404.0,72.4833,72.4929,72.3963,72.4059,12404.0
2020-02-14 12:45:00,74.92,74.95,74.84,74.91,11529.0,72.3963,72.4253,72.319,72.3866,11529.0
2020-02-14 12:50:00,74.85,74.86,74.81,74.84,29109.0,72.3286,72.3383,72.29,72.319,29109.0
2020-02-14 12:55:00,74.81,74.88,74.76,74.86,16010.0,72.29,72.3576,72.2417,72.3383,16010.0
2020-02-14 13:00:00,74.86,74.93,74.8,74.92,54338.0,72.3383,72.4059,72.2803,72.3963,54338.0
2020-02-14 13:05:00,74.92,74.97,74.68,74.68,59791.0,72.3963,72.4446,72.1644,72.1644,59791.0
2020-02-14 13:10:00,74.66,74.83,74.65,74.81,31053.0,72.145,72.3093,72.1354,72.29,31053.0
2020-02-14 13:15:00,74.81,74.82,74.66,74.66,10963.0,72.29,72.2997,72.145,72.145,10963.0
2020-02-14 13:20:00,74.65,74.76,74.62,74.75,9548.0,72.1354,72.2417,72.1064,72.232,9548.0
2020-02-14 13:25:00,74.75,74.83,74.75,74.76,8787.0,72.232,72.3093,72.232,72.2417,8787.0
2020-02-14 13:30:00,74.72,74.85,74.69,74.84,10481.0,72.203,72.3286,72.174,72.319,10481.0
2020-02-14 13:35:00,74.84,74.91,74.83,74.84,18235.0,72.319,72.3866,72.3093,72.319,18235.0
2020-02-14 13:40:00,74.84,74.87,74.83,74.87,14843.0,72.319,72.348,72.3093,72.348,14843.0
2020-02-14 13:45:00,74.85,74.85,74.77,74.78,9967.0,72.3286,72.3286,72.2513,72.261,9967.0
2020-02-14 13:50:00,74.78,74.82,74.71,74.71,5776.0,72.261,72.2997,72.1934,72.1934,5776.0
2020-02-14 13:55:00,74.72,74.75,74.65,74.72,12803.0,72.203,72.232,72.1354,72.203,12803.0
2020-02-14 14:00:00,74.69,74.84,74.68,74.84,10770.0,72.174,72.319,72.1644,72.319,10770.0
2020-02-14 14:05:00,74.85,74.89,74.81,74.86,13663.0,72.3286,72.3673,72.29,72.3383,13663.0
2020-02-14 14:10:00,74.87,74.91,74.73,74.75,19063.0,72.348,72.3866,72.2127,72.232,19063.0
2020-02-14 14:15:00,74.73,74.73,74.44,74.55,59092.0,72.2127,72.2127,71.9325,72.0387,59092.0
2020-02-14 14:20:00,74.57,74.77,74.56,74.76,11195.0,72.0581,72.2513,72.0484,72.2417,11195.0
2020-02-14 14:25:00,74.78,74.93,74.78,74.9,29990.0,72.261,72.4059,72.261,72.377,29990.0
2020-02-14 14:30:00,74.88,75.0,74.82,74.97,41946.0,72.3576,72.4736,72.2997,72.4446,41946.0
2020-02-14 14:35:00,74.96,75.11,74.96,75.05,43078.0,72.4349,72.5799,72.4349,72.5219,43078.0
2020-02-14 14:40:00,75.05,75.05,74.91,74.97,32863.0,72.5219,72.5219,72.3866,72.4446,32863.0
2020-02-14 14:45:00,74.96,74.98,74.86,74.91,23281.0,72.4349,72.4543,72.3383,72.3866,23281.0
2020-02-14 14:50:00,74.91,74.91,74.81,74.83,14246.0,72.3866,72.3866,72.29,72.3093,14246.0
2020-02-14 14:55:00,74.83,74.9,74.83,74.88,15484.0,72.3093,72.377,72.3093,72.3576,15484.0
2020-02-14 15:00:00,74.9,74.91,74.83,74.85,11530.0,72.377,72.3866,72.3093,72.3286,11530.0
2020-02-14 15:05:00,74.88,74.91,74.8,74.85,22411.0,72.3576,72.3866,72.2803,72.3286,22411.0
2020-02-14 15:10:00,74.87,74.94,74.68,74.75,29464.0,72.348,72.4156,72.1644,72.232,29464.0
2020-02-14 15:15:00,74.74,74.79,74.67,74.7,19973.0,72.2223,72.2707,72.1547,72.1837,19973.0
2020-02-14 15:20:00,74.73,74.89,74.72,74.87,21473.0,72.2127,72.3673,72.203,72.348,21473.0
2020-02-14 15:25:00,74.87,74.88,74.81,74.85,6736.0,72.348,72.3576,72.29,72.3286,6736.0
2020-02-14 15:30:00,74.81,74.97,74.81,74.94,14523.0,72.29,72.4446,72.29,72.4156,14523.0
2020-02-14 15:35:00,74.95,75.07,74.95,75.06,30898.0,72.4253,72.5412,72.4253,72.5316,30898.0
2020-02-14 15:40:00,75.05,75.09,75.03,75.06,21478.0,72.5219,72.5606,72.5026,72.5316,21478.0
2020-02-14 15:45:00,75.07,75.2,75.07,75.2,91033.0,72.5412,72.6669,72.5412,72.6669,91033.0
2020-02-14 15:50:00,75.2,75.31,75.15,75.28,68577.0,72.6669,72.7731,72.6185,72.7442,68577.0
2020-02-14 15:55:00,75.28,75.38,75.24,75.33,79418.0,72.7442,72.8408,72.7055,72.7925,79418.0
2020-02-18 09:30:00,74.67,74.97,74.55,74.91,240143.0,72.1547,72.4446,72.0387,72.3866,240143.0
2020-02-18 09:35:00,74.94,74.97,74.63,74.69,114831.0,72.4156,72.4446,72.1161,72.174,114831.0
2020-02-18 09:40:00,74.69,75.01,74.69,74.88,107305.0,72.174,72.4833,72.174,72.3576,107305.0
2020-02-18 09:45:00,74.89,75.04,74.87,75.0,52259.0,72.3673,72.5122,72.348,72.4736,52259.0
2020-02-18 09:50:00,75.0,75.0,74.81,74.94,43358.0,72.4736,72.4736,72.29,72.4156,43358.0
2020-02-18 09:55:00,74.96,74.98,74.85,74.98,18897.0,72.4349,72.4543,72.3286,72.4543,18897.0
2020-02-18 10:00:00,74.96,75.01,74.85,74.86,26634.0,72.4349,72.4833,72.3286,72.3383,26634.0
2020-02-18 10:05:00,74.84,75.01,74.75,74.97,22630.0,72.319,72.4833,72.232,72.4446,22630.0
2020-02-18 10:10:00,75.0,75.03,74.97,74.99,10306.0,72.4736,72.5026,72.4446,72.4639,10306.0
2020-02-18 10:15:00,75.02,75.03,74.79,74.88,35960.0,72.4929,72.5026,72.2707,72.3576,35960.0
2020-02-18 10:20:00,74.92,74.93,74.78,74.82,19073.0,72.3963,72.4059,72.261,72.2997,19073.0
2020-02-18 10:25:00,74.8,74.82,74.27,74.3,167538.0,72.2803,72.2997,71.7682,71.7972,167538.0
2020-02-18 10:30:00,74.3,74.54,74.29,74.5,61514.0,71.7972,72.0291,71.7875,71.9904,61514.0
2020-02-18 10:35:00,74.48,74.51,74.31,74.47,88839.0,71.9711,72.0001,71.8068,71.9614,88839.0
2020-02-18 10:40:00,74.45,74.57,74.36,74.53,25736.0,71.9421,72.0581,71.8551,72.0194,25736.0
2020-02-18 10:45:00,74.57,74.72,74.57,74.67,30437.0,72.0581,72.203,72.0581,72.1547,30437.0
2020-02-18 10:50:00,74.67,74.71,74.62,74.67,25863.0,72.1547,72.1934,72.1064,72.1547,25863.0
2020-02-18 10:55:00,74.6,74.73,74.51,74.55,23288.0,72.0871,72.2127,72.0001,72.0387,23288.0
2020-02-18 11:00:00,74.59,74.6,74.46,74.53,28696.0,72.0774,72.0871,71.9518,72.0194,28696.0
2020-02-18 11:05:00,74.5,74.5,74.31,74.36,15271.0,71.9904,71.9904,71.8068,71.8551,15271.0
2020-02-18 11:10:00,74.35,74.38,74.22,74.22,63712.0,71.8455,71.8745,71.7199,71.7199,63712.0
2020-02-18 11:15:00,74.21,74.32,74.09,74.13,68643.0,71.7102,71.8165,71.5942,71.6329,68643.0
2020-02-18 11:20:00,74.08,74.21,74.03,74.04,26775.0,71.5846,71.7102,71.5363,71.5459,26775.0
2020-02-18 11:25:00,74.04,74.05,73.87,73.94,122587.0,71.5459,71.5556,71.3817,71.4493,122587.0
2020-02-18 11:30:00,73.97,74.09,73.95,74.04,35409.0,71.4783,71.5942,71.459,71.5459,35409.0
2020-02-18 11:35:00,74.09,74.14,73.93,73.93,35602.0,71.5942,71.6426,71.4396,71.4396,35602.0
2020-02-18 11:40:00,73.98,73.98,73.78,73.79,39262.0,71.4879,71.4879,71.2947,71.3043,39262.0
2020-02-18 11:45:00,73.8,73.91,73.76,73.85,24326.0,71.314,71.4203,71.2754,71.3623,24326.0
2020-02-18 11:50:00,73.86,74.05,73.86,73.94,25601.0,71.372,71.5556,71.372,71.4493,25601.0
2020-02-18 11:55:00,73.93,73.93,73.79,73.8,22748.0,71.4396,71.4396,71.3043,71.314,22748.0
2020-02-18 12:00:00,73.79,73.94,73.78,73.9,28295.0,71.3043,71.4493,71.2947,71.4106,28295.0
2020-02-18 12:05:00,73.89,74.02,73.88,74.01,19556.0,71.401,71.5266,71.3913,71.5169,19556.0
2020-02-18 12:10:00,74.02,74.14,74.02,74.13,52748.0,71.5266,71.6426,71.5266,71.6329,52748.0
2020-02-18 12:15:00,74.13,74.16,74.06,74.1,20449.0,71.6329,71.6619,71.5653,71.6039,20449.0
2020-02-18 12:20:00,74.1,74.17,74.08,74.1,19192.0,71.6039,71.6715,71.5846,71.6039,19192.0
2020-02-18 12:25:00,74.11,74.19,74.07,74.13,23560.0,71.6136,71.6909,71.5749,71.6329,23560.0
2020-02-18 12:30:00,74.16,74.33,74.16,74.33,37982.0,71.6619,71.8262,71.6619,71.8262,37982.0
2020-02-18 12:35:00,74.32,74.39,74.29,74.38,32097.0,71.8165,71.8841,71.7875,71.8745,32097.0
2020-02-18 12:40:00,74.38,74.42,74.34,74.35,26153.0,71.8745,71.9131,71.8358,71.8455,26153.0
2020-02-18 12:45:00,74.37,74.41,74.32,74.4,14224.0,71.8648,71.9035,71.8165,71.8938,14224.0
2020-02-18 12:50:00,74.37,74.41,74.34,74.38,15145.0,71.8648,71.9035,71.8358,71.8745,15145.0
2020-02-18 12:55:00,74.38,74.45,74.37,74.39,15030.0,71.8745,71.9421,71.8648,71.8841,15030.0
2020-02-18 13:00:00,74.4,74.55,74.4,74.54,37558.0,71.8938,72.0387,71.8938,72.0291,37558.0
2020-02-18 13:05:00,74.54,74.61,74.53,74.61,19271.0,72.0291,72.0967,72.0194,72.0967,19271.0
2020-02-18 13:10:00,74.61,74.62,74.55,74.56,13999.0,72.0967,72.1064,72.0387,72.0484,13999.0
2020-02-18 13:15:00,74.55,74.58,74.5,74.55,15522.0,72.0387,72.0677,71.9904,72.0387,15522.0
2020-02-18 13:20:00,74.54,74.58,74.51,74.56,8233.0,72.0291,72.0677,72.0001,72.0484,8233.0
2020-02-18 13:25:00,74.55,74.56,74.53,74.54,2110.0,72.0387,72.0484,72.0194,72.0291,2110.0
2020-02-18 13:30:00,74.53,74.61,74.5,74.5,12076.0,72.0194,72.0967,71.9904,71.9904,12076.0
2020-02-18 13:35:00,74.5,74.5,74.42,74.43,25404.0,71.9904,71.9904,71.9131,71.9228,25404.0
2020-02-18 13:40:00,74.44,74.51,74.42,74.43,13399.0,71.9325,72.0001,71.9131,71.9228,13399.0
2020-02-18 13:45:00,74.43,74.53,74.43,74.51,4947.0,71.9228,72.0194,71.9228,72.0001,4947.0
2020-02-18 13:50:00,74.47,74.48,74.33,74.33,29299.0,71.9614,71.9711,71.8262,71.8262,29299.0
2020-02-18 13:55:00,74.34,74.41,74.33,74.4,7128.0,71.8358,71.9035,71.8262,71.8938,7128.0
2020-02-18 14:00:00,74.44,74.45,74.38,74.42,9704.0,71.9325,71.9421,71.8745,71.9131,9704.0
2020-02-18 14:05:00,74.45,74.45,74.29,74.29,11535.0,71.9421,71.9421,71.7875,71.7875,11535.0
2020-02-18 14:10:00,74.31,74.34,74.27,74.32,9404.0,71.8068,71.8358,71.7682,71.8165,9404.0
2020-02-18 14:15:00,74.33,74.59,74.33,74.57,22969.0,71.8262,72.0774,71.8262,72.0581,22969.0
2020-02-18 14:20:00,74.57,74.78,74.53,74.77,41205.0,72.0581,72.261,72.0194,72.2513,41205.0
2020-02-18 14:25:00,74.78,74.92,74.77,74.86,77152.0,72.261,72.3963,72.2513,72.3383,77152.0
2020-02-18 14:30:00,74.87,74.87,74.77,74.78,18052.0,72.348,72.348,72.2513,72.261,18052.0
2020-02-18 14:35:00,74.76,74.84,74.75,74.78,36638.0,72.2417,72.319,72.232,72.261,36638.0
2020-02-18 14:40:00,74.78,74.94,74.77,74.91,47527.0,72.261,72.4156,72.2513,72.3866,47527.0
2020-02-18 14:45:00,74.89,74.94,74.84,74.84,9519.0,72.3673,72.4156,72.319,72.319,9519.0
2020-02-18 14:50:00,74.89,74.91,74.82,74.86,13032.0,72.3673,72.3866,72.2997,72.3383,13032.0
2020-02-18 14:55:00,74.86,74.94,74.85,74.9,51771.0,72.3383,72.4156,72.3286,72.377,51771.0
2020-02-18 15:00:00,74.9,74.93,74.83,74.92,10933.0,72.377,72.4059,72.3093,72.3963,10933.0
2020-02-18 15:05:00,74.93,74.95,74.88,74.92,7045.0,72.4059,72.4253,72.3576,72.3963,7045.0
2020-02-18 15:10:00,74.91,75.05,74.91,75.05,68918.0,72.3866,72.5219,72.3866,72.5219,68918.0
2020-02-18 15:15:00,75.05,75.05,74.92,74.95,21605.0,72.5219,72.5219,72.3963,72.4253,21605.0
2020-02-18 15:20:00,74.91,74.93,74.84,74.93,32907.0,72.3866,72.4059,72.319,72.4059,32907.0
2020-02-18 15:25:00,74.96,74.96,74.8,74.88,33724.0,72.4349,72.4349,72.2803,72.3576,33724.0
2020-02-18 15:30:00,74.86,74.86,74.73,74.77,20409.0,72.3383,72.3383,72.2127,72.2513,20409.0
2020-02-18 15:35:00,74.78,74.79,74.71,74.71,9971.0,72.261,72.2707,72.1934,72.1934,9971.0
2020-02-18 15:40:00,74.73,74.83,74.68,74.82,27765.0,72.2127,72.3093,72.1644,72.2997,27765.0
2020-02-18 15:45:00,74.82,74.83,74.6,74.62,61171.0,72.2997,72.3093,72.0871,72.1064,61171.0
2020-02-18 15:50:00,74.62,74.7,74.56,74.7,119033.0,72.1064,72.1837,72.0484,72.1837,119033.0
2020-02-18 15:55:00,74.69,74.74,74.57,74.74,243982.0,72.174,72.2223,72.0581,72.2223,243982.0
2020-02-19 09:30:00,75.45,75.69,75.27,75.46,173218.0,72.9084,73.1403,72.7345,72.9181,173218.0
2020-02-19 09:35:00,75.45,75.6,75.45,75.59,57491.0,72.9084,73.0534,72.9084,73.0437,57491.0
2020-02-19 09:40:00,75.61,75.7,75.59,75.6,50500.0,73.063,73.15,73.0437,73.0534,50500.0
2020-02-19 09:45:00,75.61,75.8,75.6,75.79,51068.0,73.063,73.2466,73.0534,73.237,51068.0
2020-02-19 09:50:00,75.8,75.88,75.68,75.8,47897.0,73.2466,73.3239,73.1307,73.2466,47897.0
2020-02-19 09:55:00,75.83,75.87,75.66,75.72,27013.0,73.2756,73.3143,73.1114,73.1693,27013.0
2020-02-19 10:00:00,75.74,75.74,75.6,75.67,30189.0,73.1887,73.1887,73.0534,73.121,30189.0
2020-02-19 10:05:00,75.66,75.74,75.62,75.69,39454.0,73.1114,73.1887,73.0727,73.1403,39454.0
2020-02-19 10:10:00,75.71,75.72,75.58,75.59,33269.0,73.1597,73.1693,73.034,73.0437,33269.0
2020-02-19 10:15:00,75.61,75.72,75.59,75.69,39312.0,73.063,73.1693,73.0437,73.1403,39312.0
2020-02-19 10:20:00,75.7,75.83,75.69,75.79,54487.0,73.15,73.2756,73.1403,73.237,54487.0
2020-02-19 10:25:00,75.79,75.8,75.62,75.68,58462.0,73.237,73.2466,73.0727,73.1307,58462.0
2020-02-19 10:30:00,75.7,75.81,75.69,75.76,15384.0,73.15,73.2563,73.1403,73.208,15384.0
2020-02-19 10:35:00,75.78,75.79,75.71,75.76,9347.0,73.2273,73.237,73.1597,73.208,9347.0
2020-02-19 10:40:00,75.77,75.84,75.77,75.84,42800.0,73.2176,73.2853,73.2176,73.2853,42800.0
2020-02-19 10:45:00,75.84,75.84,75.77,75.83,19523.0,73.2853,73.2853,73.2176,73.2756,19523.0
2020-02-19 10:50:00,75.83,75.88,75.79,75.88,29191.0,73.2756,73.3239,73.237,73.3239,29191.0
2020-02-19 10:55:00,75.88,75.95,75.88,75.9,27230.0,73.3239,73.3916,73.3239,73.3433,27230.0
2020-02-19 11:00:00,75.91,76.02,75.88,76.0,38250.0,73.3529,73.4592,73.3239,73.4399,38250.0
2020-02-19 11:05:00,76.02,76.07,76.01,76.07,38649.0,73.4592,73.5075,73.4496,73.5075,38649.0
2020-02-19 11:10:00,76.07,76.14,76.04,76.13,17776.0,73.5075,73.5752,73.4786,73.5655,17776.0
2020-02-19 11:15:00,76.13,76.15,76.08,76.13,14339.0,73.5655,73.5848,73.5172,73.5655,14339.0
2020-02-19 11:20:00,76.12,76.18,76.09,76.16,6709.0,73.5559,73.6138,73.5269,73.5945,6709.0
2020-02-19 11:25:00,76.15,76.16,76.1,76.14,13267.0,73.5848,73.5945,73.5365,73.5752,13267.0
2020-02-19 11:30:00,76.14,76.14,76.07,76.08,14552.0,73.5752,73.5752,73.5075,73.5172,14552.0
2020-02-19 11:35:00,76.08,76.15,76.08,76.1,8034.0,73.5172,73.5848,73.5172,73.5365,8034.0
2020-02-19 11:40:00,76.1,76.12,76.0,76.01,16750.0,73.5365,73.5559,73.4399,73.4496,16750.0
2020-02-19 11:45:00,76.03,76.09,76.0,76.09,53259.0,73.4689,73.5269,73.4399,73.5269,53259.0
2020-02-19 11:50:00,76.1,76.12,76.05,76.05,5587.0,73.5365,73.5559,73.4882,73.4882,5587.0
2020-02-19 11:55:00,76.08,76.08,76.02,76.04,12388.0,73.5172,73.5172,73.4592,73.4786,12388.0
2020-02-19 12:00:00,76.06,76.06,75.98,75.98,27243.0,73.4979,73.4979,73.4206,73.4206,27243.0
2020-02-19 12:05:00,76.0,76.05,76.0,76.02,4755.0,73.4399,73.4882,73.4399,73.4592,4755.0
2020-02-19 12:10:00,76.02,76.08,76.0,76.08,5047.0,73.4592,73.5172,73.4399,73.5172,5047.0
2020-02-19 12:15:00,76.08,76.21,76.08,76.18,12706.0,73.5172,73.6428,73.5172,73.6138,12706.0
2020-02-19 12:20:00,76.19,76.19,76.13,76.16,9717.0,73.6235,73.6235,73.5655,73.5945,9717.0
2020-02-19 12:25:00,76.16,76.18,76.08,76.08,9619.0,73.5945,73.6138,73.5172,73.5172,9619.0
2020-02-19 12:30:00,76.09,76.16,76.09,76.15,6687.0,73.5269,73.5945,73.5269,73.5848,6687.0
2020-02-19 12:35:00,76.15,76.17,76.14,76.16,10722.0,73.5848,73.6042,73.5752,73.5945,10722.0
2020-02-19 12:40:00,76.15,76.16,76.14,76.16,13209.0,73.5848,73.5945,73.5752,73.5945,13209.0
2020-02-19 12:45:00,76.15,76.24,76.14,76.24,12455.0,73.5848,73.6718,73.5752,73.6718,12455.0
2020-02-19 12:50:00,76.22,76.22,76.12,76.12,18812.0,73.6525,73.6525,73.5559,73.5559,18812.0
2020-02-19 12:55:00,76.12,76.14,76.11,76.12,6791.0,73.5559,73.5752,73.5462,73.5559,6791.0
2020-02-19 13:00:00,76.12,76.17,76.11,76.15,4551.0,73.5559,73.6042,73.5462,73.5848,4551.0
2020-02-19 13:05:00,76.17,76.18,76.12,76.12,6789.0,73.6042,73.6138,73.5559,73.5559,6789.0
2020-02-19 13:10:00,76.1,76.14,76.09,76.13,5147.0,73.5365,73.5752,73.5269,73.5655,5147.0
2020-02-19 13:15:00,76.11,76.14,76.1,76.13,2548.0,73.5462,73.5752,73.5365,73.5655,2548.0
2020-02-19 13:20:00,76.13,76.13,76.07,76.08,12498.0,73.5655,73.5655,73.5075,73.5172,12498.0
2020-02-19 13:25:00,76.08,76.14,76.08,76.14,10151.0,73.5172,73.5752,73.5172,73.5752,10151.0
2020-02-19 13:30:00,76.12,76.15,76.08,76.11,8168.0,73.5559,73.5848,73.5172,73.5462,8168.0
2020-02-19 13:35:00,76.13,76.13,76.05,76.05,4154.0,73.5655,73.5655,73.4882,73.4882,4154.0
2020-02-19 13:40:00,76.07,76.1,76.06,76.1,3232.0,73.5075,73.5365,73.4979,73.5365,3232.0
2020-02-19 13:45:00,76.09,76.14,76.06,76.06,3777.0,73.5269,73.5752,73.4979,73.4979,3777.0
2020-02-19 13:50:00,76.08,76.09,76.07,76.09,2300.0,73.5172,73.5269,73.5075,73.5269,2300.0
2020-02-19 13:55:00,76.08,76.09,75.97,76.05,35072.0,73.5172,73.5269,73.4109,73.4882,35072.0
2020-02-19 14:00:00,76.02,76.09,75.95,76.09,29131.0,73.4592,73.5269,73.3916,73.5269,29131.0
2020-02-19 14:05:00,76.07,76.17,76.07,76.15,11580.0,73.5075,73.6042,73.5075,73.5848,11580.0
2020-02-19 14:10:00,76.14,76.17,76.12,76.16,8213.0,73.5752,73.6042,73.5559,73.5945,8213.0
2020-02-19 14:15:00,76.16,76.2,76.14,76.15,11911.0,73.5945,73.6332,73.5752,73.5848,11911.0
2020-02-19 14:20:00,76.14,76.16,76.1,76.11,8000.0,73.5752,73.5945,73.5365,73.5462,8000.0
2020-02-19 14:25:00,76.12,76.16,76.09,76.16,17227.0,73.5559,73.5945,73.5269,73.5945,17227.0
2020-02-19 14:30:00,76.15,76.17,76.14,76.14,2498.0,73.5848,73.6042,73.5752,73.5752,2498.0
2020-02-19 14:35:00,76.14,76.2,76.14,76.19,4882.0,73.5752,73.6332,73.5752,73.6235,4882.0
2020-02-19 14:40:00,76.18,76.3,76.18,76.29,24612.0,73.6138,73.7298,73.6138,73.7201,24612.0
2020-02-19 14:45:00,76.29,76.33,76.27,76.27,13282.0,73.7201,73.7588,73.7008,73.7008,13282.0
2020-02-19 14:50:00,76.27,76.29,76.19,76.2,9272.0,73.7008,73.7201,73.6235,73.6332,9272.0
2020-02-19 14:55:00,76.21,76.21,76.16,76.18,9173.0,73.6428,73.6428,73.5945,73.6138,9173.0
2020-02-19 15:00:00,76.2,76.22,76.1,76.1,13278.0,73.6332,73.6525,73.5365,73.5365,13278.0
2020-02-19 15:05:00,76.13,76.13,76.06,76.08,12596.0,73.5655,73.5655,73.4979,73.5172,12596.0
2020-02-19 15:10:00,76.07,76.08,75.96,75.99,17414.0,73.5075,73.5172,73.4012,73.4302,17414.0
2020-02-19 15:15:00,76.01,76.09,75.99,76.09,13615.0,73.4496,73.5269,73.4302,73.5269,13615.0
2020-02-19 15:20:00,76.09,76.09,76.01,76.09,17356.0,73.5269,73.5269,73.4496,73.5269,17356.0
2020-02-19 15:25:00,76.09,76.1,76.03,76.05,20289.0,73.5269,73.5365,73.4689,73.4882,20289.0
2020-02-19 15:30:00,76.06,76.1,75.95,75.96,23062.0,73.4979,73.5365,73.3916,73.4012,23062.0
2020-02-19 15:35:00,75.96,76.0,75.92,75.94,9993.0,73.4012,73.4399,73.3626,73.3819,9993.0
2020-02-19 15:40:00,75.93,76.0,75.89,75.93,26338.0,73.3723,73.4399,73.3336,73.3723,26338.0
2020-02-19 15:45:00,75.93,75.97,75.82,75.84,44231.0,73.3723,73.4109,73.266,73.2853,44231.0
2020-02-19 15:50:00,75.84,75.94,75.78,75.92,117498.0,73.2853,73.3819,73.2273,73.3626,117498.0
2020-02-19 15:55:00,75.94,75.97,75.85,75.85,87644.0,73.3819,73.4109,73.295,73.295,87644.0
2020-02-20 09:30:00,75.44,75.67,75.38,75.66,99092.0,72.8988,73.121,72.8408,73.1114,99092.0
2020-02-20 09:35:00,75.65,75.65,75.31,75.58,115622.0,73.1017,73.1017,72.7731,73.034,115622.0
2020-02-20 09:40:00,75.59,75.67,75.49,75.59,31938.0,73.0437,73.121,72.9471,73.0437,31938.0
2020-02-20 09:45:00,75.56,75.58,75.42,75.57,44807.0,73.0147,73.034,72.8794,73.0244,44807.0
2020-02-20 09:50:00,75.57,75.89,75.57,75.88,69015.0,73.0244,73.3336,73.0244,73.3239,69015.0
2020-02-20 09:55:00,75.88,75.89,75.75,75.77,28125.0,73.3239,73.3336,73.1983,73.2176,28125.0
2020-02-20 10:00:00,75.79,75.88,75.77,75.84,41577.0,73.237,73.3239,73.2176,73.2853,41577.0
2020-02-20 10:05:00,75.84,76.02,75.84,75.95,92449.0,73.2853,73.4592,73.2853,73.3916,92449.0
2020-02-20 10:10:00,75.98,76.04,75.97,76.0,21013.0,73.4206,73.4786,73.4109,73.4399,21013.0
2020-02-20 10:15:00,76.01,76.01,75.92,75.92,16803.0,73.4496,73.4496,73.3626,73.3626,16803.0
2020-02-20 10:20:00,75.93,75.94,75.71,75.71,32122.0,73.3723,73.3819,73.1597,73.1597,32122.0
2020-02-20 10:25:00,75.74,75.83,75.73,75.83,18782.0,73.1887,73.2756,73.179,73.2756,18782.0
2020-02-20 10:30:00,75.82,75.91,75.81,75.89,13181.0,73.266,73.3529,73.2563,73.3336,13181.0
2020-02-20 10:35:00,75.9,76.0,75.83,75.99,111735.0,73.3433,73.4399,73.2756,73.4302,111735.0
2020-02-20 10:40:00,75.98,76.01,75.98,76.0,9999.0,73.4206,73.4496,73.4206,73.4399,9999.0
2020-02-20 10:45:00,76.01,76.03,75.96,75.96,7995.0,73.4496,73.4689,73.4012,73.4012,7995.0
2020-02-20 10:50:00,75.94,76.04,75.88,75.92,26254.0,73.3819,73.4786,73.3239,73.3626,26254.0
2020-02-20 10:55:00,75.91,75.95,75.85,75.86,16346.0,73.3529,73.3916,73.295,73.3046,16346.0
2020-02-20 11:00:00,75.87,75.87,75.65,75.65,45159.0,73.3143,73.3143,73.1017,73.1017,45159.0
2020-02-20 11:05:00,75.65,75.72,75.6,75.61,32494.0,73.1017,73.1693,73.0534,73.063,32494.0
2020-02-20 11:10:00,75.58,75.58,75.16,75.17,97070.0,73.034,73.034,72.6282,72.6379,97070.0
2020-02-20 11:15:00,75.16,75.17,74.81,75.03,224570.0,72.6282,72.6379,72.29,72.5026,224570.0
2020-02-20 11:20:00,75.01,75.1,74.85,74.9,59255.0,72.4833,72.5702,72.3286,72.377,59255.0
2020-02-20 11:25:00,74.9,74.9,74.21,74.22,185813.0,72.377,72.377,71.7102,71.7199,185813.0
2020-02-20 11:30:00,74.22,74.37,72.72,73.2,602041.0,71.7199,71.8648,70.2704,70.7342,602041.0
2020-02-20 11:35:00,73.2,73.73,73.0,73.71,177213.0,70.7342,71.2464,70.541,71.227,177213.0
2020-02-20 11:40:00,73.74,74.02,73.57,73.8,142807.0,71.256,71.5266,71.0918,71.314,142807.0
2020-02-20 11:45:00,73.82,73.82,73.49,73.52,115915.0,71.3333,71.3333,71.0145,71.0434,115915.0
2020-02-20 11:50:00,73.52,74.21,73.46,74.17,107512.0,71.0434,71.7102,70.9855,71.6715,107512.0
2020-02-20 11:55:00,74.18,74.32,73.9,73.91,78290.0,71.6812,71.8165,71.4106,71.4203,78290.0
2020-02-20 12:00:00,73.89,73.92,73.53,73.58,145492.0,71.401,71.43,71.0531,71.1014,145492.0
2020-02-20 12:05:00,73.58,73.68,73.31,73.31,62046.0,71.1014,71.1981,70.8405,70.8405,62046.0
2020-02-20 12:10:00,73.31,73.97,73.31,73.92,85888.0,70.8405,71.4783,70.8405,71.43,85888.0
2020-02-20 12:15:00,73.9,73.9,73.58,73.65,39515.0,71.4106,71.4106,71.1014,71.1691,39515.0
2020-02-20 12:20:00,73.7,73.7,73.44,73.53,50690.0,71.2174,71.2174,70.9661,71.0531,50690.0
2020-02-20 12:25:00,73.5,73.66,73.49,73.56,16808.0,71.0241,71.1787,71.0145,71.0821,16808.0
2020-02-20 12:30:00,73.6,73.77,73.38,73.74,29874.0,71.1207,71.285,70.9082,71.256,29874.0
2020-02-20 12:35:00,73.74,73.78,73.64,73.77,28483.0,71.256,71.2947,71.1594,71.285,28483.0
2020-02-20 12:40:00,73.7,73.82,73.6,73.61,34243.0,71.2174,71.3333,71.1207,71.1304,34243.0
2020-02-20 12:45:00,73.58,73.88,73.53,73.67,48255.0,71.1014,71.3913,71.0531,71.1884,48255.0
2020-02-20 12:50:00,73.64,73.79,73.59,73.76,7112.0,71.1594,71.3043,71.1111,71.2754,7112.0
2020-02-20 12:55:00,73.74,74.09,73.74,74.07,62668.0,71.256,71.5942,71.256,71.5749,62668.0
2020-02-20 13:00:00,74.02,74.03,73.91,74.01,54824.0,71.5266,71.5363,71.4203,71.5169,54824.0
2020-02-20 13:05:00,73.96,74.3,73.96,74.3,42627.0,71.4686,71.7972,71.4686,71.7972,42627.0
2020-02-20 13:10:00,74.31,74.61,74.29,74.61,104737.0,71.8068,72.0967,71.7875,72.0967,104737.0
2020-02-20 13:15:00,74.62,74.67,74.31,74.34,73593.0,72.1064,72.1547,71.8068,71.8358,73593.0
2020-02-20 13:20:00,74.36,74.41,74.32,74.38,21279.0,71.8551,71.9035,71.8165,71.8745,21279.0
2020-02-20 13:25:00,74.38,74.48,74.28,74.4,19565.0,71.8745,71.9711,71.7778,71.8938,19565.0
2020-02-20 13:30:00,74.45,74.52,74.33,74.51,24583.0,71.9421,72.0098,71.8262,72.0001,24583.0
2020-02-20 13:35:00,74.45,74.47,74.12,74.24,68221.0,71.9421,71.9614,71.6232,71.7392,68221.0
2020-02-20 13:40:00,74.25,74.31,74.06,74.11,35317.0,71.7489,71.8068,71.5653,71.6136,35317.0
2020-02-20 13:45:00,74.1,74.34,74.1,74.24,27827.0,71.6039,71.8358,71.6039,71.7392,27827.0
2020-02-20 13:50:00,74.29,74.31,74.2,74.2,36426.0,71.7875,71.8068,71.7005,71.7005,36426.0
2020-02-20 13:55:00,74.22,74.26,74.11,74.15,23064.0,71.7199,71.7585,71.6136,71.6522,23064.0
2020-02-20 14:00:00,74.2,74.5,74.19,74.49,38402.0,71.7005,71.9904,71.6909,71.9808,38402.0
2020-02-20 14:05:00,74.49,74.65,74.47,74.52,42869.0,71.9808,72.1354,71.9614,72.0098,42869.0
2020-02-20 14:10:00,74.55,74.76,74.54,74.6,79438.0,72.0387,72.2417,72.0291,72.0871,79438.0
2020-02-20 14:15:00,74.63,74.7,74.53,74.56,12236.0,72.1161,72.1837,72.0194,72.0484,12236.0
2020-02-20 14:20:00,74.54,74.74,74.54,74.74,37988.0,72.0291,72.2223,72.0291,72.2223,37988.0
2020-02-20 14:25:00,74.73,74.73,74.52,74.55,39051.0,72.2127,72.2127,72.0098,72.0387,39051.0
2020-02-20 14:30:00,74.57,74.93,74.53,74.9,68222.0,72.0581,72.4059,72.0194,72.377,68222.0
2020-02-20 14:35:00,74.9,75.01,74.86,74.94,24806.0,72.377,72.4833,72.3383,72.4156,24806.0
2020-02-20 14:40:00,74.95,74.96,74.8,74.84,10676.0,72.4253,72.4349,72.2803,72.319,10676.0
2020-02-20 14:45:00,74.86,74.87,74.78,74.78,5336.0,72.3383,72.348,72.261,72.261,5336.0
2020-02-20 14:50:00,74.81,74.82,74.57,74.63,29663.0,72.29,72.2997,72.0581,72.1161,29663.0
2020-02-20 14:55:00,74.72,74.82,74.71,74.72,17371.0,72.203,72.2997,72.1934,72.203,17371.0
2020-02-20 15:00:00,74.69,74.76,74.64,74.7,23524.0,72.174,72.2417,72.1257,72.1837,23524.0
2020-02-20 15:05:00,74.71,74.77,74.58,74.59,48821.0,72.1934,72.2513,72.0677,72.0774,48821.0
2020-02-20 15:10:00,74.61,74.65,74.31,74.48,55994.0,72.0967,72.1354,71.8068,71.9711,55994.0
2020-02-20 15:15:00,74.45,74.7,74.39,74.7,32323.0,71.9421,72.1837,71.8841,72.1837,32323.0
2020-02-20 15:20:00,74.7,74.87,74.68,74.86,37311.0,72.1837,72.348,72.1644,72.3383,37311.0
2020-02-20 15:25:00,74.83,74.87,74.76,74.79,31245.0,72.3093,72.348,72.2417,72.2707,31245.0
2020-02-20 15:30:00,74.81,74.96,74.79,74.89,34361.0,72.29,72.4349,72.2707,72.3673,34361.0
2020-02-20 15:35:00,74.89,74.91,74.74,74.79,26941.0,72.3673,72.3866,72.2223,72.2707,26941.0
2020-02-20 15:40:00,74.79,74.96,74.79,74.95,56345.0,72.2707,72.4349,72.2707,72.4253,56345.0
2020-02-20 15:45:00,74.95,74.96,74.63,74.69,55220.0,72.4253,72.4349,72.1161,72.174,55220.0
2020-02-20 15:50:00,74.7,74.98,74.65,74.96,81538.0,72.1837,72.4543,72.1354,72.4349,81538.0
2020-02-20 15:55:00,74.96,75.09,74.9,74.91,169420.0,72.4349,72.5606,72.377,72.3866,169420.0
2020-02-21 09:30:00,73.91,74.1,73.75,73.81,125581.0,71.4203,71.6039,71.2657,71.3237,125581.0
2020-02-21 09:35:00,73.77,73.77,73.46,73.46,167996.0,71.285,71.285,70.9855,70.9855,167996.0
2020-02-21 09:40:00,73.45,73.45,73.07,73.29,108586.0,70.9758,70.9758,70.6086,70.8212,108586.0
2020-02-21 09:45:00,73.28,73.28,72.53,72.56,248623.0,70.8115,70.8115,70.0868,70.1158,248623.0
2020-02-21 09:50:00,72.52,72.95,72.51,72.89,117099.0,70.0771,70.4926,70.0675,70.4347,117099.0
2020-02-21 09:55:00,72.89,73.1,72.73,72.98,68876.0,70.4347,70.6376,70.2801,70.5216,68876.0
2020-02-21 10:00:00,72.96,73.05,72.64,72.73,90303.0,70.5023,70.5893,70.1931,70.2801,90303.0
2020-02-21 10:05:00,72.66,72.97,72.62,72.96,89281.0,70.2124,70.512,70.1738,70.5023,89281.0
2020-02-21 10:10:00,72.93,72.99,72.61,72.75,70021.0,70.4733,70.5313,70.1641,70.2994,70021.0
2020-02-21 10:15:00,72.69,73.0,72.66,72.87,56132.0,70.2414,70.541,70.2124,70.4153,56132.0
2020-02-21 10:20:00,72.9,73.3,72.9,73.26,60095.0,70.4443,70.8309,70.4443,70.7922,60095.0
2020-02-21 10:25:00,73.23,73.25,72.98,73.04,25368.0,70.7632,70.7825,70.5216,70.5796,25368.0
2020-02-21 10:30:00,73.01,73.07,72.65,72.69,93940.0,70.5506,70.6086,70.2027,70.2414,93940.0
2020-02-21 10:35:00,72.75,72.82,72.57,72.63,83122.0,70.2994,70.367,70.1254,70.1834,83122.0
2020-02-21 10:40:00,72.62,72.65,72.3,72.47,87054.0,70.1738,70.2027,69.8645,70.0288,87054.0
2020-02-21 10:45:00,72.4,72.6,72.25,72.57,84274.0,69.9612,70.1544,69.8162,70.1254,84274.0
2020-02-21 10:50:00,72.56,72.81,72.48,72.81,71241.0,70.1158,70.3574,70.0385,70.3574,71241.0
2020-02-21 10:55:00,72.76,72.86,72.7,72.79,32450.0,70.309,70.4057,70.2511,70.338,32450.0
2020-02-21 11:00:00,72.82,72.96,72.71,72.93,45346.0,70.367,70.5023,70.2607,70.4733,45346.0
2020-02-21 11:05:00,72.95,73.0,72.84,72.84,18294.0,70.4926,70.541,70.3863,70.3863,18294.0
2020-02-21 11:10:00,72.88,72.97,72.75,72.94,18812.0,70.425,70.512,70.2994,70.483,18812.0
2020-02-21 11:15:00,72.97,72.99,72.77,72.77,10719.0,70.512,70.5313,70.3187,70.3187,10719.0
2020-02-21 11:20:00,72.77,73.05,72.7,73.02,73623.0,70.3187,70.5893,70.2511,70.5603,73623.0
2020-02-21 11:25:00,72.97,73.15,72.96,73.07,34868.0,70.512,70.6859,70.5023,70.6086,34868.0
2020-02-21 11:30:00,73.12,73.23,73.12,73.19,34998.0,70.6569,70.7632,70.6569,70.7246,34998.0
2020-02-21 11:35:00,73.17,73.21,73.09,73.19,16242.0,70.7052,70.7439,70.6279,70.7246,16242.0
2020-02-21 11:40:00,73.17,73.23,73.06,73.19,38189.0,70.7052,70.7632,70.5989,70.7246,38189.0
2020-02-21 11:45:00,73.22,73.24,73.02,73.05,26826.0,70.7535,70.7729,70.5603,70.5893,26826.0
2020-02-21 11:50:00,73.07,73.31,73.07,73.31,25328.0,70.6086,70.8405,70.6086,70.8405,25328.0
2020-02-21 11:55:00,73.31,73.37,73.17,73.18,24124.0,70.8405,70.8985,70.7052,70.7149,24124.0
2020-02-21 12:00:00,73.19,73.32,73.12,73.28,24553.0,70.7246,70.8502,70.6569,70.8115,24553.0
2020-02-21 12:05:00,73.29,73.44,73.15,73.16,34694.0,70.8212,70.9661,70.6859,70.6956,34694.0
2020-02-21 12:10:00,73.16,73.25,73.12,73.16,11415.0,70.6956,70.7825,70.6569,70.6956,11415.0
2020-02-21 12:15:00,73.18,73.18,73.06,73.08,89863.0,70.7149,70.7149,70.5989,70.6183,89863.0
2020-02-21 12:20:00,73.09,73.16,72.97,72.97,59845.0,70.6279,70.6956,70.512,70.512,59845.0
2020-02-21 12:25:00,72.97,73.03,72.95,73.01,69589.0,70.512,70.5699,70.4926,70.5506,69589.0
2020-02-21 12:30:00,72.99,73.07,72.87,72.88,54854.0,70.5313,70.6086,70.4153,70.425,54854.0
2020-02-21 12:35:00,72.89,73.06,72.85,73.04,41761.0,70.4347,70.5989,70.396,70.5796,41761.0
2020-02-21 12:40:00,73.06,73.08,72.89,72.99,27922.0,70.5989,70.6183,70.4347,70.5313,27922.0
2020-02-21 12:45:00,72.92,73.0,72.81,72.83,26623.0,70.4637,70.541,70.3574,70.3767,26623.0
2020-02-21 12:50:00,72.86,72.89,72.77,72.77,9400.0,70.4057,70.4347,70.3187,70.3187,9400.0
2020-02-21 12:55:00,72.75,72.88,72.75,72.86,8140.0,70.2994,70.425,70.2994,70.4057,8140.0
2020-02-21 13:00:00,72.88,73.09,72.82,73.04,49586.0,70.425,70.6279,70.367,70.5796,49586.0
2020-02-21 13:05:00,72.98,73.03,72.86,72.89,19474.0,70.5216,70.5699,70.4057,70.4347,19474.0
2020-02-21 13:10:00,72.87,72.94,72.69,72.7,30198.0,70.4153,70.483,70.2414,70.2511,30198.0
2020-02-21 13:15:00,72.72,72.85,72.72,72.76,17126.0,70.2704,70.396,70.2704,70.309,17126.0
2020-02-21 13:20:00,72.76,72.78,72.6,72.71,32331.0,70.309,70.3284,70.1544,70.2607,32331.0
2020-02-21 13:25:00,72.69,72.82,72.59,72.59,34375.0,70.2414,70.367,70.1448,70.1448,34375.0
2020-02-21 13:30:00,72.58,72.61,72.49,72.51,40287.0,70.1351,70.1641,70.0481,70.0675,40287.0
2020-02-21 13:35:00,72.52,72.56,72.34,72.42,47646.0,70.0771,70.1158,69.9032,69.9805,47646.0
2020-02-21 13:40:00,72.47,72.55,72.42,72.42,37267.0,70.0288,70.1061,69.9805,69.9805,37267.0
2020-02-21 13:45:00,72.42,72.49,72.27,72.29,53154.0,69.9805,70.0481,69.8355,69.8549,53154.0
2020-02-21 13:50:00,72.31,72.31,72.0,72.0,101234.0,69.8742,69.8742,69.5746,69.5746,101234.0
2020-02-21 13:55:00,71.98,72.31,71.98,72.28,52362.0,69.5553,69.8742,69.5553,69.8452,52362.0
2020-02-21 14:00:00,72.27,72.51,72.18,72.51,49443.0,69.8355,70.0675,69.7486,70.0675,49443.0
2020-02-21 14:05:00,72.44,72.46,72.25,72.31,41762.0,69.9998,70.0191,69.8162,69.8742,41762.0
2020-02-21 14:10:00,72.26,72.44,72.25,72.31,21364.0,69.8259,69.9998,69.8162,69.8742,21364.0
2020-02-21 14:15:00,72.31,72.38,72.09,72.21,43015.0,69.8742,69.9418,69.6616,69.7776,43015.0
2020-02-21 14:20:00,72.21,72.38,72.11,72.11,47278.0,69.7776,69.9418,69.6809,69.6809,47278.0
2020-02-21 14:25:00,72.1,72.45,72.07,72.41,41050.0,69.6713,70.0095,69.6423,69.9708,41050.0
2020-02-21 14:30:00,72.39,72.56,72.39,72.43,24928.0,69.9515,70.1158,69.9515,69.9902,24928.0
2020-02-21 14:35:00,72.42,72.43,72.28,72.35,14945.0,69.9805,69.9902,69.8452,69.9129,14945.0
2020-02-21 14:40:00,72.36,72.57,72.3,72.49,17524.0,69.9225,70.1254,69.8645,70.0481,17524.0
2020-02-21 14:45:00,72.45,72.45,72.28,72.28,26884.0,70.0095,70.0095,69.8452,69.8452,26884.0
2020-02-21 14:50:00,72.27,72.51,72.24,72.35,44765.0,69.8355,70.0675,69.8066,69.9129,44765.0
2020-02-21 14:55:00,72.32,72.56,72.31,72.45,35870.0,69.8839,70.1158,69.8742,70.0095,35870.0
2020-02-21 15:00:00,72.44,72.51,72.28,72.29,22443.0,69.9998,70.0675,69.8452,69.8549,22443.0
2020-02-21 15:05:00,72.25,72.25,72.1,72.18,52604.0,69.8162,69.8162,69.6713,69.7486,52604.0
2020-02-21 15:10:00,72.2,72.38,72.2,72.31,23513.0,69.7679,69.9418,69.7679,69.8742,23513.0
2020-02-21 15:15:00,72.31,72.34,72.16,72.18,25295.0,69.8742,69.9032,69.7293,69.7486,25295.0
2020-02-21 15:20:00,72.17,72.3,72.1,72.25,38256.0,69.7389,69.8645,69.6713,69.8162,38256.0
2020-02-21 15:25:00,72.21,72.29,72.12,72.26,38586.0,69.7776,69.8549,69.6906,69.8259,38586.0
2020-02-21 15:30:00,72.22,72.34,71.96,71.97,63561.0,69.7872,69.9032,69.536,69.5457,63561.0
2020-02-21 15:35:00,72.02,72.14,71.98,72.14,48992.0,69.594,69.7099,69.5553,69.7099,48992.0
2020-02-21 15:40:00,72.16,72.26,72.09,72.16,53824.0,69.7293,69.8259,69.6616,69.7293,53824.0
2020-02-21 15:45:00,72.18,72.46,72.18,72.44,86081.0,69.7486,70.0191,69.7486,69.9998,86081.0
2020-02-21 15:50:00,72.45,72.83,72.44,72.63,252422.0,70.0095,70.3767,69.9998,70.1834,252422.0
2020-02-21 15:55:00,72.64,72.7,72.4,72.52,283050.0,70.1931,70.2511,69.9612,70.0771,283050.0
2020-02-24 09:30:00,65.79,66.75,65.59,66.58,785336.0,63.5738,64.5015,63.3806,64.3372,785336.0
2020-02-24 09:35:00,66.58,67.17,66.55,67.1,270418.0,64.3372,64.9073,64.3082,64.8397,270418.0
2020-02-24 09:40:00,67.06,67.19,66.6,67.15,174996.0,64.8011,64.9267,64.3565,64.888,174996.0
2020-02-24 09:45:00,67.14,67.38,66.95,67.23,156026.0,64.8784,65.1103,64.6948,64.9653,156026.0
2020-02-24 09:50:00,67.23,67.39,66.96,67.33,114013.0,64.9653,65.1199,64.7044,65.062,114013.0
2020-02-24 09:55:00,67.33,67.33,66.96,67.2,79977.0,65.062,65.062,64.7044,64.9363,79977.0
2020-02-24 10:00:00,67.19,67.51,66.94,67.02,156594.0,64.9267,65.2359,64.6851,64.7624,156594.0
2020-02-24 10:05:00,67.03,67.21,66.97,67.16,109606.0,64.7721,64.946,64.7141,64.8977,109606.0
2020-02-24 10:10:00,67.13,67.46,66.99,67.46,82812.0,64.8687,65.1876,64.7334,65.1876,82812.0
2020-02-24 10:15:00,67.45,67.49,67.03,67.05,88040.0,65.1779,65.2166,64.7721,64.7914,88040.0
2020-02-24 10:20:00,67.05,67.05,66.66,66.73,97429.0,64.7914,64.7914,64.4145,64.4822,97429.0
2020-02-24 10:25:00,66.73,66.81,66.52,66.55,84697.0,64.4822,64.5595,64.2792,64.3082,84697.0
2020-02-24 10:30:00,66.53,66.55,66.24,66.33,90489.0,64.2889,64.3082,64.0087,64.0956,90489.0
2020-02-24 10:35:00,66.37,66.45,66.13,66.28,114302.0,64.1343,64.2116,63.9024,64.0473,114302.0
2020-02-24 10:40:00,66.27,66.54,66.08,66.5,150033.0,64.0377,64.2986,63.8541,64.2599,150033.0
2020-02-24 10:45:00,66.48,66.65,66.33,66.63,100563.0,64.2406,64.4049,64.0956,64.3855,100563.0
2020-02-24 10:50:00,66.64,66.91,66.64,66.79,101058.0,64.3952,64.6561,64.3952,64.5401,101058.0
2020-02-24 10:55:00,66.81,66.88,66.72,66.82,77570.0,64.5595,64.6271,64.4725,64.5691,77570.0
2020-02-24 11:00:00,66.8,66.9,66.27,66.33,75699.0,64.5498,64.6464,64.0377,64.0956,75699.0
2020-02-24 11:05:00,66.36,66.53,66.3,66.42,70400.0,64.1246,64.2889,64.0667,64.1826,70400.0
2020-02-24 11:10:00,66.44,66.54,66.35,66.41,52443.0,64.2019,64.2986,64.115,64.1729,52443.0
2020-02-24 11:15:00,66.4,66.79,66.33,66.77,59901.0,64.1633,64.5401,64.0956,64.5208,59901.0
2020-02-24 11:20:00,66.82,66.86,66.67,66.69,35064.0,64.5691,64.6078,64.4242,64.4435,35064.0
2020-02-24 11:25:00,66.69,66.69,66.45,66.55,46401.0,64.4435,64.4435,64.2116,64.3082,46401.0
2020-02-24 11:30:00,66.54,66.67,66.37,66.4,48578.0,64.2986,64.4242,64.1343,64.1633,48578.0
2020-02-24 11:35:00,66.42,66.68,66.28,66.46,68611.0,64.1826,64.4339,64.0473,64.2213,68611.0
2020-02-24 11:40:00,66.45,66.45,65.91,66.01,174161.0,64.2116,64.2116,63.6898,63.7864,174161.0
2020-02-24 11:45:00,66.04,66.05,65.72,65.8,74261.0,63.8154,63.8251,63.5062,63.5835,74261.0
2020-02-24 11:50:00,65.83,66.0,65.79,65.89,55353.0,63.6125,63.7768,63.5738,63.6705,55353.0
2020-02-24 11:55:00,65.86,66.32,65.72,66.05,87560.0,63.6415,64.086,63.5062,63.8251,87560.0
2020-02-24 12:00:00,65.98,66.01,65.67,65.72,65529.0,63.7574,63.7864,63.4579,63.5062,65529.0
2020-02-24 12:05:00,65.77,65.77,65.36,65.43,216895.0,63.5545,63.5545,63.1583,63.226,216895.0
2020-02-24 12:10:00,65.39,65.61,65.37,65.42,59015.0,63.1873,63.3999,63.168,63.2163,59015.0
2020-02-24 12:15:00,65.37,65.63,65.26,65.63,80784.0,63.168,63.4192,63.0617,63.4192,80784.0
2020-02-24 12:20:00,65.65,65.7,65.43,65.45,114899.0,63.4385,63.4869,63.226,63.2453,114899.0
2020-02-24 12:25:00,65.45,65.75,65.41,65.43,69528.0,63.2453,63.5352,63.2066,63.226,69528.0
2020-02-24 12:30:00,65.41,65.51,65.15,65.3,102804.0,63.2066,63.3033,62.9554,63.1003,102804.0
2020-02-24 12:35:00,65.32,65.87,65.32,65.86,74084.0,63.1197,63.6511,63.1197,63.6415,74084.0
2020-02-24 12:40:00,65.89,65.95,65.73,65.84,46525.0,63.6705,63.7284,63.5159,63.6221,46525.0
2020-02-24 12:45:00,65.88,65.88,65.61,65.67,36448.0,63.6608,63.6608,63.3999,63.4579,36448.0
2020-02-24 12:50:00,65.66,65.67,65.48,65.56,22305.0,63.4482,63.4579,63.2743,63.3516,22305.0
2020-02-24 12:55:00,65.56,65.56,65.3,65.3,70656.0,63.3516,63.3516,63.1003,63.1003,70656.0
2020-02-24 13:00:00,65.26,65.27,64.8,64.85,166271.0,63.0617,63.0713,62.6172,62.6655,166271.0
2020-02-24 13:05:00,64.84,65.08,64.83,64.89,111816.0,62.6558,62.8877,62.6462,62.7041,111816.0
2020-02-24 13:10:00,64.87,64.93,64.71,64.76,85294.0,62.6848,62.7428,62.5302,62.5785,85294.0
2020-02-24 13:15:00,64.76,64.78,64.56,64.75,72914.0,62.5785,62.5979,62.3853,62.5689,72914.0
2020-02-24 13:20:00,64.76,65.04,64.73,64.85,58273.0,62.5785,62.8491,62.5495,62.6655,58273.0
2020-02-24 13:25:00,64.81,65.42,64.75,65.41,68717.0,62.6268,63.2163,62.5689,63.2066,68717.0
2020-02-24 13:30:00,65.4,65.54,65.21,65.47,47634.0,63.197,63.3323,63.0134,63.2646,47634.0
2020-02-24 13:35:00,65.44,65.65,65.35,65.54,98568.0,63.2356,63.4385,63.1487,63.3323,98568.0
2020-02-24 13:40:00,65.54,65.55,65.3,65.45,31806.0,63.3323,63.3419,63.1003,63.2453,31806.0
2020-02-24 13:45:00,65.47,65.75,65.44,65.71,43874.0,63.2646,63.5352,63.2356,63.4965,43874.0
2020-02-24 13:50:00,65.75,65.81,65.57,65.65,39407.0,63.5352,63.5932,63.3612,63.4385,39407.0
2020-02-24 13:55:00,65.67,65.76,65.4,65.71,34214.0,63.4579,63.5448,63.197,63.4965,34214.0
2020-02-24 14:00:00,65.69,65.87,65.51,65.58,35324.0,63.4772,63.6511,63.3033,63.3709,35324.0
2020-02-24 14:05:00,65.56,65.66,65.18,65.27,65658.0,63.3516,63.4482,62.9844,63.0713,65658.0
2020-02-24 14:10:00,65.31,65.36,65.15,65.15,27063.0,63.11,63.1583,62.9554,62.9554,27063.0
2020-02-24 14:15:00,65.19,65.37,65.1,65.23,28620.0,62.994,63.168,62.9071,63.0327,28620.0
2020-02-24 14:20:00,65.29,65.68,65.28,65.65,38832.0,63.0907,63.4675,63.081,63.4385,38832.0
2020-02-24 14:25:00,65.69,66.18,65.66,66.07,85950.0,63.4772,63.9507,63.4482,63.8444,85950.0
2020-02-24 14:30:00,66.09,66.17,66.01,66.07,36857.0,63.8637,63.941,63.7864,63.8444,36857.0
2020-02-24 14:35:00,66.06,66.27,65.9,66.27,66991.0,63.8347,64.0377,63.6801,64.0377,66991.0
2020-02-24 14:40:00,66.27,66.31,66.11,66.29,45847.0,64.0377,64.0763,63.8831,64.057,45847.0
2020-02-24 14:45:00,66.27,66.46,66.25,66.45,62823.0,64.0377,64.2213,64.0183,64.2116,62823.0
2020-02-24 14:50:00,66.44,66.65,66.26,66.6,68664.0,64.2019,64.4049,64.028,64.3565,68664.0
2020-02-24 14:55:00,66.59,66.92,66.5,66.79,110826.0,64.3469,64.6658,64.2599,64.5401,110826.0
2020-02-24 15:00:00,66.8,67.1,66.64,66.95,80398.0,64.5498,64.8397,64.3952,64.6948,80398.0
2020-02-24 15:05:00,66.98,67.1,66.89,66.91,44468.0,64.7237,64.8397,64.6368,64.6561,44468.0
2020-02-24 15:10:00,66.94,66.94,66.45,66.53,66664.0,64.6851,64.6851,64.2116,64.2889,66664.0
2020-02-24 15:15:00,66.51,66.61,66.33,66.55,43194.0,64.2696,64.3662,64.0956,64.3082,43194.0
2020-02-24 15:20:00,66.56,66.73,66.42,66.46,34443.0,64.3179,64.4822,64.1826,64.2213,34443.0
2020-02-24 15:25:00,66.45,66.5,66.34,66.35,44415.0,64.2116,64.2599,64.1053,64.115,44415.0
2020-02-24 15:30:00,66.39,66.5,66.16,66.29,42653.0,64.1536,64.2599,63.9314,64.057,42653.0
2020-02-24 15:35:00,66.28,66.36,65.95,66.0,87639.0,64.0473,64.1246,63.7284,63.7768,87639.0
2020-02-24 15:40:00,65.98,66.07,65.76,65.79,47735.0,63.7574,63.8444,63.5448,63.5738,47735.0
2020-02-24 15:45:00,65.82,66.39,65.82,66.31,167020.0,63.6028,64.1536,63.6028,64.0763,167020.0
2020-02-24 15:50:00,66.3,66.3,65.53,65.56,184869.0,64.0667,64.0667,63.3226,63.3516,184869.0
2020-02-24 15:55:00,65.53,65.65,65.31,65.31,321685.0,63.3226,63.4385,63.11,63.11,321685.0
2020-02-25 09:30:00,66.31,66.64,65.84,65.85,322059.0,64.0763,64.3952,63.6221,63.6318,322059.0
2020-02-25 09:35:00,65.84,66.46,65.75,66.12,143925.0,63.6221,64.2213,63.5352,63.8927,143925.0
2020-02-25 09:40:00,66.07,66.09,65.56,65.61,114471.0,63.8444,63.8637,63.3516,63.3999,114471.0
2020-02-25 09:45:00,65.56,65.63,65.12,65.43,154174.0,63.3516,63.4192,62.9264,63.226,154174.0
2020-02-25 09:50:00,65.37,65.89,65.19,65.85,103991.0,63.168,63.6705,62.994,63.6318,103991.0
2020-02-25 09:55:00,65.84,65.87,65.58,65.72,110297.0,63.6221,63.6511,63.3709,63.5062,110297.0
2020-02-25 10:00:00,65.71,66.01,65.54,65.58,128824.0,63.4965,63.7864,63.3323,63.3709,128824.0
2020-02-25 10:05:00,65.56,65.88,65.48,65.7,67496.0,63.3516,63.6608,63.2743,63.4869,67496.0
2020-02-25 10:10:00,65.65,65.72,65.28,65.37,60304.0,63.4385,63.5062,63.081,63.168,60304.0
2020-02-25 10:15:00,65.38,65.48,65.11,65.13,83663.0,63.1776,63.2743,62.9167,62.9361,83663.0
2020-02-25 10:20:00,65.12,65.12,64.48,64.48,116033.0,62.9264,62.9264,62.308,62.308,116033.0
2020-02-25 10:25:00,64.48,64.49,63.82,63.95,187097.0,62.308,62.3176,61.6702,61.7958,187097.0
2020-02-25 10:30:00,64.05,64.27,63.52,64.04,158520.0,61.8924,62.105,61.3803,61.8828,158520.0
2020-02-25 10:35:00,64.01,64.3,63.73,64.13,93383.0,61.8538,62.134,61.5832,61.9697,93383.0
2020-02-25 10:40:00,64.1,64.54,63.85,64.49,87226.0,61.9408,62.3659,61.6992,62.3176,87226.0
2020-02-25 10:45:00,64.42,64.59,63.8,63.82,86564.0,62.25,62.4143,61.6509,61.6702,86564.0
2020-02-25 10:50:00,63.8,63.81,62.9,63.35,253980.0,61.6509,61.6605,60.7812,61.216,253980.0
2020-02-25 10:55:00,63.36,63.74,63.18,63.74,142828.0,61.2257,61.5929,61.0517,61.5929,142828.0
2020-02-25 11:00:00,63.65,63.96,63.3,63.34,115476.0,61.5059,61.8055,61.1677,61.2064,115476.0
2020-02-25 11:05:00,63.31,63.62,62.98,63.1,99492.0,61.1774,61.4769,60.8585,60.9744,99492.0
2020-02-25 11:10:00,63.06,63.45,62.98,63.18,72824.0,60.9358,61.3127,60.8585,61.0517,72824.0
2020-02-25 11:15:00,63.19,63.2,62.32,62.61,184584.0,61.0614,61.0711,60.2207,60.501,184584.0
2020-02-25 11:20:00,62.65,62.8,62.39,62.75,139096.0,60.5396,60.6846,60.2884,60.6362,139096.0
2020-02-25 11:25:00,62.7,63.24,62.65,63.04,76838.0,60.5879,61.1097,60.5396,60.9165,76838.0
2020-02-25 11:30:00,63.04,63.35,62.79,63.22,102104.0,60.9165,61.216,60.6749,61.0904,102104.0
2020-02-25 11:35:00,63.26,63.4,62.98,63.24,117578.0,61.1291,61.2643,60.8585,61.1097,117578.0
2020-02-25 11:40:00,63.31,63.33,62.76,62.79,45648.0,61.1774,61.1967,60.6459,60.6749,45648.0
2020-02-25 11:45:00,62.81,63.64,62.81,63.5,128808.0,60.6942,61.4963,60.6942,61.361,128808.0
2020-02-25 11:50:00,63.48,63.65,63.36,63.65,54919.0,61.3416,61.5059,61.2257,61.5059,54919.0
2020-02-25 11:55:00,63.65,63.65,63.36,63.48,54429.0,61.5059,61.5059,61.2257,61.3416,54429.0
2020-02-25 12:00:00,63.47,63.63,63.31,63.33,42886.0,61.332,61.4866,61.1774,61.1967,42886.0
2020-02-25 12:05:00,63.39,63.43,63.18,63.38,51525.0,61.2547,61.2933,61.0517,61.245,51525.0
2020-02-25 12:10:00,63.35,63.57,63.31,63.31,21161.0,61.216,61.4286,61.1774,61.1774,21161.0
2020-02-25 12:15:00,63.28,63.28,62.83,62.84,64845.0,61.1484,61.1484,60.7135,60.7232,64845.0
2020-02-25 12:20:00,62.84,62.96,62.67,62.75,86506.0,60.7232,60.8392,60.5589,60.6362,86506.0
2020-02-25 12:25:00,62.71,62.86,62.6,62.73,101326.0,60.5976,60.7425,60.4913,60.6169,101326.0
2020-02-25 12:30:00,62.72,63.05,62.68,63.05,60210.0,60.6072,60.9261,60.5686,60.9261,60210.0
2020-02-25 12:35:00,63.05,63.26,63.0,63.15,66123.0,60.9261,61.1291,60.8778,61.0228,66123.0
2020-02-25 12:40:00,63.11,63.15,62.41,62.5,68583.0,60.9841,61.0228,60.3077,60.3947,68583.0
2020-02-25 12:45:00,62.5,62.5,62.08,62.15,165759.0,60.3947,60.3947,59.9888,60.0564,165759.0
2020-02-25 12:50:00,62.14,62.34,62.05,62.3,84591.0,60.0468,60.24,59.9598,60.2014,84591.0
2020-02-25 12:55:00,62.3,62.35,62.0,62.05,90231.0,60.2014,60.2497,59.9115,59.9598,90231.0
2020-02-25 13:00:00,62.04,62.29,61.75,61.99,169383.0,59.9502,60.1917,59.6699,59.9018,169383.0
2020-02-25 13:05:00,62.05,62.31,61.88,62.24,80240.0,59.9598,60.2111,59.7955,60.1434,80240.0
2020-02-25 13:10:00,62.24,62.45,62.06,62.13,106155.0,60.1434,60.3463,59.9695,60.0371,106155.0
2020-02-25 13:15:00,62.12,62.2,61.52,61.62,119768.0,60.0275,60.1048,59.4477,59.5443,119768.0
2020-02-25 13:20:00,61.61,61.82,61.6,61.74,49324.0,59.5346,59.7376,59.525,59.6603,49324.0
2020-02-25 13:25:00,61.77,61.89,61.57,61.75,52648.0,59.6892,59.8052,59.496,59.6699,52648.0
2020-02-25 13:30:00,61.76,61.76,61.35,61.59,115434.0,59.6796,59.6796,59.2834,59.5153,115434.0
2020-02-25 13:35:00,61.58,61.58,61.3,61.35,91091.0,59.5056,59.5056,59.2351,59.2834,91091.0
2020-02-25 13:40:00,61.35,61.71,61.2,61.63,115944.0,59.2834,59.6313,59.1384,59.554,115944.0
2020-02-25 13:45:00,61.6,61.67,61.42,61.42,48896.0,59.525,59.5926,59.351,59.351,48896.0
2020-02-25 13:50:00,61.47,61.79,61.13,61.34,106248.0,59.3994,59.7086,59.0708,59.2737,106248.0
2020-02-25 13:55:00,61.3,61.35,60.8,60.81,125386.0,59.2351,59.2834,58.7519,58.7616,125386.0
2020-02-25 14:00:00,60.86,60.94,60.34,60.67,231841.0,58.8099,58.8872,58.3074,58.6263,231841.0
2020-02-25 14:05:00,60.66,60.79,59.61,59.84,259013.0,58.6166,58.7423,57.602,57.8243,259013.0
2020-02-25 14:10:00,59.9,60.59,59.68,60.44,178830.0,57.8822,58.549,57.6696,58.404,178830.0
2020-02-25 14:15:00,60.54,60.58,59.83,59.97,111687.0,58.5007,58.5393,57.8146,57.9499,111687.0
2020-02-25 14:20:00,59.93,60.27,59.71,59.74,108973.0,57.9112,58.2398,57.6986,57.7276,108973.0
2020-02-25 14:25:00,59.75,59.99,59.3,59.36,139356.0,57.7373,57.9692,57.3024,57.3604,139356.0
2020-02-25 14:30:00,59.34,59.77,59.02,59.4,197696.0,57.3411,57.7566,57.0319,57.3991,197696.0
2020-02-25 14:35:00,59.35,59.54,59.08,59.09,100622.0,57.3508,57.5344,57.0899,57.0995,100622.0
2020-02-25 14:40:00,59.09,59.97,59.02,59.93,143556.0,57.0995,57.9499,57.0319,57.9112,143556.0
2020-02-25 14:45:00,59.93,60.25,59.63,60.14,161536.0,57.9112,58.2204,57.6213,58.1142,161536.0
2020-02-25 14:50:00,60.14,60.47,59.89,60.43,120162.0,58.1142,58.433,57.8726,58.3944,120162.0
2020-02-25 14:55:00,60.45,60.58,60.19,60.3,157970.0,58.4137,58.5393,58.1625,58.2688,157970.0
2020-02-25 15:00:00,60.37,61.02,60.37,60.65,165632.0,58.3364,58.9645,58.3364,58.607,165632.0
2020-02-25 15:05:00,60.58,61.15,60.56,60.68,104790.0,58.5393,59.0901,58.52,58.636,104790.0
2020-02-25 15:10:00,60.61,60.73,60.09,60.16,130475.0,58.5683,58.6843,58.0658,58.1335,130475.0
2020-02-25 15:15:00,60.14,60.52,59.9,60.05,148572.0,58.1142,58.4814,57.8822,58.0272,148572.0
2020-02-25 15:20:00,60.07,60.2,59.24,59.57,226236.0,58.0465,58.1721,57.2445,57.5634,226236.0
2020-02-25 15:25:00,59.57,59.96,59.4,59.68,131121.0,57.5634,57.9402,57.3991,57.6696,131121.0
2020-02-25 15:30:00,59.68,59.68,58.78,59.16,282319.0,57.6696,57.6696,56.8,57.1672,282319.0
2020-02-25 15:35:00,59.14,59.18,58.79,58.93,144089.0,57.1478,57.1865,56.8096,56.9449,144089.0
2020-02-25 15:40:00,58.9,59.72,58.89,59.47,144847.0,56.9159,57.7083,56.9063,57.4667,144847.0
2020-02-25 15:45:00,59.51,60.21,59.51,59.6,200795.0,57.5054,58.1818,57.5054,57.5923,200795.0
2020-02-25 15:50:00,59.61,59.66,59.15,59.33,276060.0,57.602,57.6503,57.1575,57.3314,276060.0
2020-02-25 15:55:00,59.33,59.69,59.08,59.4,418187.0,57.3314,57.6793,57.0899,57.3991,418187.0
2020-02-26 09:30:00,60.2,60.72,60.03,60.48,454722.0,58.1721,58.6746,58.0079,58.4427,454722.0
2020-02-26 09:35:00,60.5,61.26,60.41,61.24,269229.0,58.462,59.1964,58.3751,59.1771,269229.0
2020-02-26 09:40:00,61.25,62.09,61.18,61.83,408054.0,59.1868,59.9985,59.1191,59.7472,408054.0
2020-02-26 09:45:00,61.84,61.89,61.22,61.35,262221.0,59.7569,59.8052,59.1578,59.2834,262221.0
2020-02-26 09:50:00,61.3,61.4,60.95,61.31,226762.0,59.2351,59.3317,58.8969,59.2447,226762.0
2020-02-26 09:55:00,61.29,61.33,60.8,61.0,187633.0,59.2254,59.2641,58.7519,58.9452,187633.0
2020-02-26 10:00:00,60.99,61.13,60.63,60.76,189946.0,58.9355,59.0708,58.5876,58.7133,189946.0
2020-02-26 10:05:00,60.75,60.95,60.5,60.95,156582.0,58.7036,58.8969,58.462,58.8969,156582.0
2020-02-26 10:10:00,60.96,61.35,60.58,61.33,147760.0,58.9065,59.2834,58.5393,59.2641,147760.0
2020-02-26 10:15:00,61.34,61.66,61.33,61.63,143960.0,59.2737,59.583,59.2641,59.554,143960.0
2020-02-26 10:20:00,61.65,61.77,61.29,61.52,135182.0,59.5733,59.6892,59.2254,59.4477,135182.0
2020-02-26 10:25:00,61.55,61.9,61.45,61.47,122148.0,59.4767,59.8149,59.38,59.3994,122148.0
2020-02-26 10:30:00,61.46,61.95,61.46,61.86,109962.0,59.3897,59.8632,59.3897,59.7762,109962.0
2020-02-26 10:35:00,61.93,62.05,61.68,61.78,145557.0,59.8439,59.9598,59.6023,59.6989,145557.0
2020-02-26 10:40:00,61.8,62.27,61.72,62.23,148059.0,59.7182,60.1724,59.6409,60.1338,148059.0
2020-02-26 10:45:00,62.23,62.31,62.07,62.21,117461.0,60.1338,60.2111,59.9791,60.1144,117461.0
2020-02-26 10:50:00,62.23,62.47,62.08,62.13,140227.0,60.1338,60.3657,59.9888,60.0371,140227.0
2020-02-26 10:55:00,62.13,62.23,61.93,61.94,71943.0,60.0371,60.1338,59.8439,59.8535,71943.0
2020-02-26 11:00:00,61.93,62.01,61.66,61.86,148487.0,59.8439,59.9212,59.583,59.7762,148487.0
2020-02-26 11:05:00,61.82,61.88,61.53,61.53,82482.0,59.7376,59.7955,59.4573,59.4573,82482.0
2020-02-26 11:10:00,61.55,61.58,61.31,61.5,82306.0,59.4767,59.5056,59.2447,59.4283,82306.0
2020-02-26 11:15:00,61.48,61.92,61.45,61.89,73159.0,59.409,59.8342,59.38,59.8052,73159.0
2020-02-26 11:20:00,61.92,62.16,61.88,62.16,60417.0,59.8342,60.0661,59.7955,60.0661,60417.0
2020-02-26 11:25:00,62.16,62.25,62.07,62.12,94153.0,60.0661,60.1531,59.9791,60.0275,94153.0
2020-02-26 11:30:00,62.13,62.13,61.73,61.93,69891.0,60.0371,60.0371,59.6506,59.8439,69891.0
2020-02-26 11:35:00,61.9,62.06,61.58,61.96,60373.0,59.8149,59.9695,59.5056,59.8728,60373.0
2020-02-26 11:40:00,62.01,62.09,61.64,61.64,66433.0,59.9212,59.9985,59.5636,59.5636,66433.0
2020-02-26 11:45:00,61.66,61.66,61.29,61.31,123020.0,59.583,59.583,59.2254,59.2447,123020.0
2020-02-26 11:50:00,61.36,61.37,60.88,60.93,105777.0,59.2931,59.3027,58.8292,58.8775,105777.0
2020-02-26 11:55:00,60.9,61.07,60.76,60.9,90923.0,58.8486,59.0128,58.7133,58.8486,90923.0
2020-02-26 12:00:00,60.94,61.03,60.3,60.3,153375.0,58.8872,58.9742,58.2688,58.2688,153375.0
2020-02-26 12:05:00,60.33,60.35,59.7,59.9,235368.0,58.2978,58.3171,57.689,57.8822,235368.0
2020-02-26 12:10:00,59.86,60.06,59.68,59.84,124996.0,57.8436,58.0368,57.6696,57.8243,124996.0
2020-02-26 12:15:00,59.85,59.9,59.38,59.86,210973.0,57.8339,57.8822,57.3798,57.8436,210973.0
2020-02-26 12:20:00,59.87,60.2,59.82,60.16,143967.0,57.8532,58.1721,57.8049,58.1335,143967.0
2020-02-26 12:25:00,60.17,60.2,59.92,60.16,69717.0,58.1431,58.1721,57.9016,58.1335,69717.0
2020-02-26 12:30:00,60.2,60.72,60.2,60.65,126386.0,58.1721,58.6746,58.1721,58.607,126386.0
2020-02-26 12:35:00,60.72,60.8,60.41,60.49,163166.0,58.6746,58.7519,58.3751,58.4524,163166.0
2020-02-26 12:40:00,60.44,60.52,60.17,60.18,68506.0,58.404,58.4814,58.1431,58.1528,68506.0
2020-02-26 12:45:00,60.19,60.67,60.19,60.45,82609.0,58.1625,58.6263,58.1625,58.4137,82609.0
2020-02-26 12:50:00,60.44,60.65,60.17,60.19,115571.0,58.404,58.607,58.1431,58.1625,115571.0
2020-02-26 12:55:00,60.21,60.45,59.98,60.32,122882.0,58.1818,58.4137,57.9595,58.2881,122882.0
2020-02-26 13:00:00,60.32,60.56,60.26,60.43,46831.0,58.2881,58.52,58.2301,58.3944,46831.0
2020-02-26 13:05:00,60.38,60.49,59.97,59.98,87409.0,58.3461,58.4524,57.9499,57.9595,87409.0
2020-02-26 13:10:00,60.01,60.1,59.87,59.97,49990.0,57.9885,58.0755,57.8532,57.9499,49990.0
2020-02-26 13:15:00,60.0,60.22,59.83,59.95,72883.0,57.9789,58.1915,57.8146,57.9306,72883.0
2020-02-26 13:20:00,59.97,60.15,59.84,59.95,71099.0,57.9499,58.1238,57.8243,57.9306,71099.0
2020-02-26 13:25:00,59.99,60.38,59.92,60.2,89407.0,57.9692,58.3461,57.9016,58.1721,89407.0
2020-02-26 13:30:00,60.14,60.22,59.24,59.27,168466.0,58.1142,58.1915,57.2445,57.2735,168466.0
2020-02-26 13:35:00,59.27,59.41,58.59,58.63,269770.0,57.2735,57.4087,56.6164,56.655,269770.0
2020-02-26 13:40:00,58.58,58.77,58.29,58.33,219796.0,56.6067,56.7903,56.3265,56.3651,219796.0
2020-02-26 13:45:00,58.3,59.64,58.24,59.29,221258.0,56.3361,57.631,56.2782,57.2928,221258.0
2020-02-26 13:50:00,59.27,59.4,59.02,59.02,118695.0,57.2735,57.3991,57.0319,57.0319,118695.0
2020-02-26 13:55:00,59.04,59.05,58.36,58.48,192455.0,57.0512,57.0609,56.3941,56.5101,192455.0
2020-02-26 14:00:00,58.48,59.15,58.26,58.69,146439.0,56.5101,57.1575,56.2975,56.713,146439.0
2020-02-26 14:05:00,58.67,59.2,58.67,58.85,99669.0,56.6937,57.2058,56.6937,56.8676,99669.0
2020-02-26 14:10:00,58.89,59.44,58.64,59.41,83095.0,56.9063,57.4377,56.6647,57.4087,83095.0
2020-02-26 14:15:00,59.45,59.46,58.85,58.9,49444.0,57.4474,57.4571,56.8676,56.9159,49444.0
2020-02-26 14:20:00,58.88,59.29,58.81,59.22,52964.0,56.8966,57.2928,56.829,57.2251,52964.0
2020-02-26 14:25:00,59.3,59.6,59.1,59.12,90586.0,57.3024,57.5923,57.1092,57.1285,90586.0
2020-02-26 14:30:00,59.08,59.41,58.76,59.0,73880.0,57.0899,57.4087,56.7806,57.0126,73880.0
2020-02-26 14:35:00,59.02,59.56,58.99,59.25,47862.0,57.0319,57.5537,57.0029,57.2541,47862.0
2020-02-26 14:40:00,59.28,59.31,58.67,58.83,70470.0,57.2831,57.3121,56.6937,56.8483,70470.0
2020-02-26 14:45:00,58.97,59.27,58.71,59.05,47858.0,56.9836,57.2735,56.7323,57.0609,47858.0
2020-02-26 14:50:00,58.99,59.04,58.62,58.95,71868.0,57.0029,57.0512,56.6454,56.9642,71868.0
2020-02-26 14:55:00,58.93,59.19,58.56,58.64,96652.0,56.9449,57.1962,56.5874,56.6647,96652.0
2020-02-26 15:00:00,58.67,59.22,58.64,58.9,84909.0,56.6937,57.2251,56.6647,56.9159,84909.0
2020-02-26 15:05:00,58.91,59.07,58.66,59.01,55667.0,56.9256,57.0802,56.684,57.0222,55667.0
2020-02-26 15:10:00,59.08,59.47,58.95,59.23,104567.0,57.0899,57.4667,56.9642,57.2348,104567.0
2020-02-26 15:15:00,59.2,59.81,59.2,59.57,164011.0,57.2058,57.7953,57.2058,57.5634,164011.0
2020-02-26 15:20:00,59.61,59.63,59.07,59.16,90179.0,57.602,57.6213,57.0802,57.1672,90179.0
2020-02-26 15:25:00,59.14,59.24,58.78,59.05,76474.0,57.1478,57.2445,56.8,57.0609,76474.0
2020-02-26 15:30:00,59.05,59.26,58.78,58.88,106508.0,57.0609,57.2638,56.8,56.8966,106508.0
2020-02-26 15:35:00,58.89,59.3,58.87,59.27,70098.0,56.9063,57.3024,56.8869,57.2735,70098.0
2020-02-26 15:40:00,59.26,59.29,58.95,59.22,68097.0,57.2638,57.2928,56.9642,57.2251,68097.0
2020-02-26 15:45:00,59.22,59.24,58.95,59.02,125827.0,57.2251,57.2445,56.9642,57.0319,125827.0
2020-02-26 15:50:00,59.04,59.28,58.91,59.0,203821.0,57.0512,57.2831,56.9256,57.0126,203821.0
2020-02-26 15:55:00,59.01,59.07,58.63,58.72,377579.0,57.0222,57.0802,56.655,56.742,377579.0
2020-02-27 09:30:00,55.23,55.46,54.82,54.9,826877.0,53.3695,53.5918,52.9734,53.0507,826877.0
2020-02-27 09:35:00,54.91,56.07,54.8,55.96,559895.0,53.0603,54.1813,52.954,54.075,559895.0
2020-02-27 09:40:00,55.97,55.97,55.04,55.06,340061.0,54.0846,54.0846,53.1859,53.2053,340061.0
2020-02-27 09:45:00,55.03,55.03,54.05,54.57,524820.0,53.1763,53.1763,52.2293,52.7318,524820.0
2020-02-27 09:50:00,54.57,55.39,54.37,55.3,273636.0,52.7318,53.5242,52.5385,53.4372,273636.0
2020-02-27 09:55:00,55.3,55.67,54.94,55.09,317218.0,53.4372,53.7947,53.0893,53.2343,317218.0
2020-02-27 10:00:00,55.09,55.5,54.43,54.47,240163.0,53.2343,53.6305,52.5965,52.6352,240163.0
2020-02-27 10:05:00,54.48,54.98,54.41,54.59,222912.0,52.6448,53.128,52.5772,52.7511,222912.0
2020-02-27 10:10:00,54.58,54.91,54.36,54.79,183263.0,52.7414,53.0603,52.5289,52.9444,183263.0
2020-02-27 10:15:00,54.78,54.78,54.26,54.41,197734.0,52.9347,52.9347,52.4322,52.5772,197734.0
2020-02-27 10:20:00,54.43,54.47,53.75,53.98,284612.0,52.5965,52.6352,51.9394,52.1617,284612.0
2020-02-27 10:25:00,53.95,53.97,53.42,53.6,403274.0,52.1327,52.152,51.6205,51.7945,403274.0
2020-02-27 10:30:00,53.58,53.62,52.61,52.64,407791.0,51.7751,51.8138,50.8378,50.8668,407791.0
2020-02-27 10:35:00,52.65,53.72,52.53,53.72,374789.0,50.8765,51.9104,50.7605,51.9104,374789.0
2020-02-27 10:40:00,53.69,53.84,53.3,53.35,167441.0,51.8814,52.0264,51.5046,51.5529,167441.0
2020-02-27 10:45:00,53.3,54.43,53.3,54.42,285245.0,51.5046,52.5965,51.5046,52.5868,285245.0
2020-02-27 10:50:00,54.4,54.85,54.25,54.4,250840.0,52.5675,53.0024,52.4226,52.5675,250840.0
2020-02-27 10:55:00,54.41,55.3,54.16,55.3,229321.0,52.5772,53.4372,52.3356,53.4372,229321.0
2020-02-27 11:00:00,55.27,55.75,55.15,55.4,253542.0,53.4082,53.872,53.2922,53.5338,253542.0
2020-02-27 11:05:00,55.4,56.03,55.22,56.02,224204.0,53.5338,54.1426,53.3599,54.1329,224204.0
2020-02-27 11:10:00,55.98,55.99,55.25,55.66,179619.0,54.0943,54.1039,53.3889,53.7851,179619.0
2020-02-27 11:15:00,55.66,56.1,55.5,56.1,182407.0,53.7851,54.2102,53.6305,54.2102,182407.0
2020-02-27 11:20:00,56.1,56.1,55.36,55.42,158201.0,54.2102,54.2102,53.4952,53.5531,158201.0
2020-02-27 11:25:00,55.42,55.48,55.03,55.07,84318.0,53.5531,53.6111,53.1763,53.2149,84318.0
2020-02-27 11:30:00,55.04,55.44,54.92,54.96,99647.0,53.1859,53.5725,53.07,53.1086,99647.0
2020-02-27 11:35:00,55.01,55.23,54.47,54.72,84000.0,53.157,53.3695,52.6352,52.8767,84000.0
2020-02-27 11:40:00,54.73,55.07,54.61,54.66,71939.0,52.8864,53.2149,52.7704,52.8188,71939.0
2020-02-27 11:45:00,54.54,55.19,54.23,55.0,80407.0,52.7028,53.3309,52.4032,53.1473,80407.0
2020-02-27 11:50:00,55.0,55.43,54.85,55.37,74590.0,53.1473,53.5628,53.0024,53.5048,74590.0
2020-02-27 11:55:00,55.38,55.98,55.16,55.87,102459.0,53.5145,54.0943,53.3019,53.988,102459.0
2020-02-27 12:00:00,55.86,56.2,55.6,55.86,144862.0,53.9783,54.3069,53.7271,53.9783,144862.0
2020-02-27 12:05:00,55.85,56.45,55.69,56.31,140039.0,53.9687,54.5485,53.8141,54.4132,140039.0
2020-02-27 12:10:00,56.32,56.92,56.31,56.92,130005.0,54.4228,55.0026,54.4132,55.0026,130005.0
2020-02-27 12:15:00,56.91,57.02,56.44,56.95,180156.0,54.993,55.0993,54.5388,55.0316,180156.0
2020-02-27 12:20:00,56.96,56.96,55.75,56.0,155065.0,55.0413,55.0413,53.872,54.1136,155065.0
2020-02-27 12:25:00,55.99,56.65,55.98,56.6,59644.0,54.1039,54.7417,54.0943,54.6934,59644.0
2020-02-27 12:30:00,56.59,57.18,56.47,56.93,176737.0,54.6837,55.2539,54.5678,55.0123,176737.0
2020-02-27 12:35:00,56.97,57.61,56.96,57.61,138319.0,55.0509,55.6694,55.0413,55.6694,138319.0
2020-02-27 12:40:00,57.57,57.57,57.07,57.07,153327.0,55.6307,55.6307,55.1476,55.1476,153327.0
2020-02-27 12:45:00,57.09,57.44,56.9,57.42,67553.0,55.1669,55.5051,54.9833,55.4858,67553.0
2020-02-27 12:50:00,57.42,57.56,57.08,57.35,69379.0,55.4858,55.6211,55.1572,55.4181,69379.0
2020-02-27 12:55:00,57.27,57.36,56.59,56.63,74781.0,55.3408,55.4278,54.6837,54.7224,74781.0
2020-02-27 13:00:00,56.55,57.14,56.31,57.05,130822.0,54.6451,55.2152,54.4132,55.1282,130822.0
2020-02-27 13:05:00,57.05,57.17,56.72,57.11,64810.0,55.1282,55.2442,54.8094,55.1862,64810.0
2020-02-27 13:10:00,57.1,57.39,57.1,57.3,60523.0,55.1766,55.4568,55.1766,55.3698,60523.0
2020-02-27 13:15:00,57.35,57.38,56.63,56.8,59638.0,55.4181,55.4471,54.7224,54.8867,59638.0
2020-02-27 13:20:00,56.76,56.93,56.39,56.54,42223.0,54.848,55.0123,54.4905,54.6354,42223.0
2020-02-27 13:25:00,56.52,56.84,56.12,56.12,82704.0,54.6161,54.9253,54.2296,54.2296,82704.0
2020-02-27 13:30:00,56.1,56.43,55.93,56.01,63434.0,54.2102,54.5291,54.046,54.1233,63434.0
2020-02-27 13:35:00,56.0,56.0,55.29,55.52,140484.0,54.1136,54.1136,53.4275,53.6498,140484.0
2020-02-27 13:40:00,55.52,55.7,54.27,54.6,219371.0,53.6498,53.8237,52.4419,52.7608,219371.0
2020-02-27 13:45:00,54.66,55.33,54.56,55.16,104334.0,52.8188,53.4662,52.7221,53.3019,104334.0
2020-02-27 13:50:00,55.17,55.86,54.72,55.73,115743.0,53.3116,53.9783,52.8767,53.8527,115743.0
2020-02-27 13:55:00,55.57,55.86,54.5,54.72,88772.0,53.6981,53.9783,52.6641,52.8767,88772.0
2020-02-27 14:00:00,54.66,54.96,54.36,54.65,116177.0,52.8188,53.1086,52.5289,52.8091,116177.0
2020-02-27 14:05:00,54.64,54.78,54.05,54.18,122281.0,52.7994,52.9347,52.2293,52.3549,122281.0
2020-02-27 14:10:00,54.13,54.6,54.0,54.54,108775.0,52.3066,52.7608,52.181,52.7028,108775.0
2020-02-27 14:15:00,54.56,54.83,54.0,54.0,84530.0,52.7221,52.983,52.181,52.181,84530.0
2020-02-27 14:20:00,54.0,54.72,54.0,54.66,51193.0,52.181,52.8767,52.181,52.8188,51193.0
2020-02-27 14:25:00,54.64,55.12,54.61,55.01,103271.0,52.7994,53.2633,52.7704,53.157,103271.0
2020-02-27 14:30:00,54.95,54.95,54.37,54.6,42182.0,53.099,53.099,52.5385,52.7608,42182.0
2020-02-27 14:35:00,54.51,54.93,54.51,54.63,30318.0,52.6738,53.0797,52.6738,52.7898,30318.0
2020-02-27 14:40:00,54.63,54.84,54.42,54.83,41409.0,52.7898,52.9927,52.5868,52.983,41409.0
2020-02-27 14:45:00,54.7,54.71,54.25,54.54,77381.0,52.8574,52.8671,52.4226,52.7028,77381.0
2020-02-27 14:50:00,54.55,54.69,54.32,54.39,42358.0,52.7125,52.8477,52.4902,52.5578,42358.0
2020-02-27 14:55:00,54.35,54.37,53.9,53.98,72144.0,52.5192,52.5385,52.0844,52.1617,72144.0
2020-02-27 15:00:00,53.97,54.04,53.42,53.8,143932.0,52.152,52.2196,51.6205,51.9877,143932.0
2020-02-27 15:05:00,53.8,54.43,53.61,54.4,112771.0,51.9877,52.5965,51.8041,52.5675,112771.0
2020-02-27 15:10:00,54.41,54.61,54.22,54.22,90542.0,52.5772,52.7704,52.3936,52.3936,90542.0
2020-02-27 15:15:00,54.28,54.36,53.85,53.9,69909.0,52.4516,52.5289,52.036,52.0844,69909.0
2020-02-27 15:20:00,53.87,54.05,53.72,53.82,163820.0,52.0554,52.2293,51.9104,52.007,163820.0
2020-02-27 15:25:00,53.84,54.01,53.43,53.45,129449.0,52.0264,52.1906,51.6302,51.6495,129449.0
2020-02-27 15:30:00,53.44,53.67,53.13,53.5,135302.0,51.6398,51.8621,51.3403,51.6978,135302.0
2020-02-27 15:35:00,53.51,53.51,52.98,52.98,282511.0,51.7075,51.7075,51.1953,51.1953,282511.0
2020-02-27 15:40:00,53.0,53.1,52.66,52.69,150417.0,51.2147,51.3113,50.8861,50.9151,150417.0
2020-02-27 15:45:00,52.67,53.19,52.63,52.87,230167.0,50.8958,51.3983,50.8571,51.089,230167.0
2020-02-27 15:50:00,52.95,52.98,51.8,51.89,826662.0,51.1664,51.1953,50.0551,50.1421,826662.0
2020-02-27 15:55:00,51.85,51.96,50.84,50.84,621509.0,50.1034,50.2097,49.1274,49.1274,621509.0
2020-02-28 09:30:00,46.27,48.0,45.9,47.7,1195873.0,44.7114,46.3831,44.3538,46.0932,1195873.0
2020-02-28 09:35:00,47.73,48.54,47.62,48.07,699448.0,46.1222,46.9049,46.0159,46.4507,699448.0
2020-02-28 09:40:00,48.06,48.43,47.2,47.2,484916.0,46.4411,46.7986,45.61,45.61,484916.0
2020-02-28 09:45:00,47.2,47.53,46.64,46.86,350994.0,45.61,45.9289,45.0689,45.2815,350994.0
2020-02-28 09:50:00,46.85,47.12,46.01,46.22,234810.0,45.2718,45.5327,44.4601,44.6631,234810.0
2020-02-28 09:55:00,46.19,46.19,45.24,45.95,453860.0,44.6341,44.6341,43.7161,44.4022,453860.0
2020-02-28 10:00:00,45.69,45.7,44.61,44.66,479655.0,44.1509,44.1606,43.1073,43.1556,479655.0
2020-02-28 10:05:00,44.68,46.2,44.68,45.61,330821.0,43.1749,44.6437,43.1749,44.0736,330821.0
2020-02-28 10:10:00,45.55,45.78,45.0,45.16,193214.0,44.0156,44.2379,43.4842,43.6388,193214.0
2020-02-28 10:15:00,45.35,46.64,45.13,46.19,333402.0,43.8224,45.0689,43.6098,44.6341,333402.0
2020-02-28 10:20:00,46.25,46.45,45.63,45.9,333266.0,44.692,44.8853,44.0929,44.3538,333266.0
2020-02-28 10:25:00,45.91,46.46,45.07,45.07,224355.0,44.3635,44.895,43.5518,43.5518,224355.0
2020-02-28 10:30:00,45.07,46.0,45.06,45.95,217624.0,43.5518,44.4505,43.5421,44.4022,217624.0
2020-02-28 10:35:00,45.95,46.36,45.46,45.72,143529.0,44.4022,44.7983,43.9287,44.1799,143529.0
2020-02-28 10:40:00,45.74,45.95,45.43,45.52,125570.0,44.1992,44.4022,43.8997,43.9866,125570.0
2020-02-28 10:45:00,45.51,46.04,45.38,45.61,160260.0,43.977,44.4891,43.8514,44.0736,160260.0
2020-02-28 10:50:00,45.52,47.13,45.5,47.1,280491.0,43.9866,45.5424,43.9673,45.5134,280491.0
2020-02-28 10:55:00,47.15,47.15,46.44,46.87,284531.0,45.5617,45.5617,44.8756,45.2912,284531.0
2020-02-28 11:00:00,46.85,47.03,45.98,46.35,211738.0,45.2718,45.4458,44.4311,44.7887,211738.0
2020-02-28 11:05:00,46.37,46.37,45.62,45.85,135672.0,44.808,44.808,44.0833,44.3055,135672.0
2020-02-28 11:10:00,45.8,46.69,45.78,46.44,238239.0,44.2572,45.1172,44.2379,44.8756,238239.0
2020-02-28 11:15:00,46.45,47.21,46.39,47.18,201567.0,44.8853,45.6197,44.8273,45.5907,201567.0
2020-02-28 11:20:00,47.15,47.39,46.81,47.28,234257.0,45.5617,45.7936,45.2332,45.6873,234257.0
2020-02-28 11:25:00,47.34,47.58,46.81,47.55,174938.0,45.7453,45.9772,45.2332,45.9483,174938.0
2020-02-28 11:30:00,47.58,48.16,47.41,47.83,361093.0,45.9772,46.5377,45.813,46.2188,361093.0
2020-02-28 11:35:00,47.84,48.7,47.65,48.57,283122.0,46.2285,47.0595,46.0449,46.9339,283122.0
2020-02-28 11:40:00,48.63,50.03,48.49,49.53,417678.0,46.9919,48.3447,46.8566,47.8616,417678.0
2020-02-28 11:45:00,49.43,49.46,48.13,48.41,395716.0,47.7649,47.7939,46.5087,46.7793,395716.0
2020-02-28 11:50:00,48.48,48.78,47.51,47.69,217242.0,46.8469,47.1368,45.9096,46.0835,217242.0
2020-02-28 11:55:00,47.65,48.06,47.19,47.74,176460.0,46.0449,46.4411,45.6004,46.1319,176460.0
2020-02-28 12:00:00,47.73,47.81,46.88,47.36,225277.0,46.1222,46.1995,45.3008,45.7647,225277.0
2020-02-28 12:05:00,47.41,47.99,47.37,47.52,205369.0,45.813,46.3734,45.7743,45.9193,205369.0
2020-02-28 12:10:00,47.58,47.77,47.44,47.52,76276.0,45.9772,46.1608,45.842,45.9193,76276.0
2020-02-28 12:15:00,47.41,47.74,47.1,47.71,159501.0,45.813,46.1319,45.5134,46.1029,159501.0
2020-02-28 12:20:00,47.71,48.18,47.69,47.72,160192.0,46.1029,46.557,46.0835,46.1125,160192.0
2020-02-28 12:25:00,47.65,48.44,47.51,48.36,106831.0,46.0449,46.8083,45.9096,46.731,106831.0
2020-02-28 12:30:00,48.44,48.95,48.4,48.66,200053.0,46.8083,47.3011,46.7696,47.0209,200053.0
2020-02-28 12:35:00,48.71,49.25,48.32,48.64,145001.0,47.0692,47.591,46.6923,47.0015,145001.0
2020-02-28 12:40:00,48.67,49.19,48.36,48.48,188263.0,47.0305,47.533,46.731,46.8469,188263.0
2020-02-28 12:45:00,48.52,48.6,47.78,48.2,181210.0,46.8856,46.9629,46.1705,46.5764,181210.0
2020-02-28 12:50:00,48.14,48.8,48.07,48.76,121759.0,46.5184,47.1561,46.4507,47.1175,121759.0
2020-02-28 12:55:00,48.8,49.33,48.59,49.17,161040.0,47.1561,47.6683,46.9532,47.5137,161040.0
2020-02-28 13:00:00,49.2,49.5,48.74,48.74,134042.0,47.5427,47.8326,47.0982,47.0982,134042.0
2020-02-28 13:05:00,48.72,49.48,48.72,49.23,99602.0,47.0788,47.8132,47.0788,47.5717,99602.0
2020-02-28 13:10:00,49.2,49.21,48.19,48.25,132219.0,47.5427,47.5523,46.5667,46.6247,132219.0
2020-02-28 13:15:00,48.18,49.15,48.06,48.75,120395.0,46.557,47.4944,46.4411,47.1078,120395.0
2020-02-28 13:20:00,48.73,48.88,48.4,48.59,99050.0,47.0885,47.2335,46.7696,46.9532,99050.0
2020-02-28 13:25:00,48.68,48.97,48.31,48.33,105612.0,47.0402,47.3204,46.6827,46.702,105612.0
2020-02-28 13:30:00,48.3,48.3,47.41,47.41,146373.0,46.673,46.673,45.813,45.813,146373.0
2020-02-28 13:35:00,47.41,47.59,47.1,47.33,144714.0,45.813,45.9869,45.5134,45.7357,144714.0
2020-02-28 13:40:00,47.34,47.34,46.69,46.7,175735.0,45.7453,45.7453,45.1172,45.1269,175735.0
2020-02-28 13:45:00,46.66,47.0,46.27,46.92,184227.0,45.0882,45.4168,44.7114,45.3395,184227.0
2020-02-28 13:50:00,46.88,46.99,46.45,46.7,56804.0,45.3008,45.4071,44.8853,45.1269,56804.0
2020-02-28 13:55:00,46.65,47.12,46.46,47.04,88270.0,45.0786,45.5327,44.895,45.4554,88270.0
2020-02-28 14:00:00,46.97,46.97,46.09,46.1,129691.0,45.3878,45.3878,44.5374,44.5471,129691.0
2020-02-28 14:05:00,46.11,46.31,45.88,46.03,99386.0,44.5568,44.75,44.3345,44.4795,99386.0
2020-02-28 14:10:00,46.05,46.72,46.02,46.46,128772.0,44.4988,45.1462,44.4698,44.895,128772.0
2020-02-28 14:15:00,46.49,46.87,46.3,46.75,91533.0,44.924,45.2912,44.7404,45.1752,91533.0
2020-02-28 14:20:00,46.73,47.45,46.42,46.88,126529.0,45.1559,45.8516,44.8563,45.3008,126529.0
2020-02-28 14:25:00,46.98,47.04,46.55,46.97,62059.0,45.3975,45.4554,44.9819,45.3878,62059.0
2020-02-28 14:30:00,46.96,48.26,46.86,47.79,374081.0,45.3781,46.6343,45.2815,46.1802,374081.0
2020-02-28 14:35:00,47.76,47.88,47.13,47.32,157563.0,46.1512,46.2671,45.5424,45.726,157563.0
2020-02-28 14:40:00,47.38,48.98,47.29,48.9,198291.0,45.784,47.3301,45.697,47.2528,198291.0
2020-02-28 14:45:00,48.87,49.05,47.96,48.41,234336.0,47.2238,47.3977,46.3444,46.7793,234336.0
2020-02-28 14:50:00,48.43,48.72,47.91,48.15,92913.0,46.7986,47.0788,46.2961,46.528,92913.0
2020-02-28 14:55:00,48.11,48.18,47.39,47.72,111208.0,46.4894,46.557,45.7936,46.1125,111208.0
2020-02-28 15:00:00,47.76,47.93,46.93,46.98,151766.0,46.1512,46.3155,45.3491,45.3975,151766.0
2020-02-28 15:05:00,46.96,47.29,46.61,46.96,156086.0,45.3781,45.697,45.0399,45.3781,156086.0
2020-02-28 15:10:00,46.92,47.36,46.76,47.2,87174.0,45.3395,45.7647,45.1849,45.61,87174.0
2020-02-28 15:15:00,47.19,48.24,47.13,47.93,196643.0,45.6004,46.615,45.5424,46.3155,196643.0
2020-02-28 15:20:00,48.0,48.07,47.11,47.27,144818.0,46.3831,46.4507,45.5231,45.6777,144818.0
2020-02-28 15:25:00,47.28,47.56,46.26,46.26,153013.0,45.6873,45.9579,44.7017,44.7017,153013.0
2020-02-28 15:30:00,46.26,47.2,46.26,46.72,133943.0,44.7017,45.61,44.7017,45.1462,133943.0
2020-02-28 15:35:00,46.65,46.84,46.5,46.69,156419.0,45.0786,45.2622,44.9336,45.1172,156419.0
2020-02-28 15:40:00,46.75,46.87,45.9,45.92,378496.0,45.1752,45.2912,44.3538,44.3732,378496.0
2020-02-28 15:45:00,45.93,47.3,45.93,47.29,285174.0,44.3828,45.7067,44.3828,45.697,285174.0
2020-02-28 15:50:00,47.25,47.93,46.86,47.93,280618.0,45.6584,46.3155,45.2815,46.3155,280618.0
2020-02-28 15:55:00,47.92,50.23,47.87,50.17,605824.0,46.3058,48.538,46.2575,48.48,605824.0
2020-03-02 09:30:00,51.1,51.51,50.46,50.62,1048748.0,49.3787,49.7749,48.7602,48.9148,1048748.0
2020-03-02 09:35:00,50.6,50.65,49.87,49.91,495004.0,48.8955,48.9438,48.1901,48.2288,495004.0
2020-03-02 09:40:00,49.92,50.74,49.9,50.62,271824.0,48.2384,49.0308,48.2191,48.9148,271824.0
2020-03-02 09:45:00,50.55,51.27,50.47,50.71,188639.0,48.8472,49.5429,48.7699,49.0018,188639.0
2020-03-02 09:50:00,50.71,50.93,50.22,50.8,215413.0,49.0018,49.2144,48.5283,49.0888,215413.0
2020-03-02 09:55:00,50.81,50.81,50.1,50.21,237285.0,49.0984,49.0984,48.4124,48.5187,237285.0
2020-03-02 10:00:00,50.17,50.48,49.81,50.07,388983.0,48.48,48.7796,48.1321,48.3834,388983.0
2020-03-02 10:05:00,50.07,50.11,49.16,49.27,313378.0,48.3834,48.422,47.504,47.6103,313378.0
2020-03-02 10:10:00,49.38,50.35,49.35,50.35,199096.0,47.7166,48.6539,47.6876,48.6539,199096.0
2020-03-02 10:15:00,50.4,50.44,49.68,49.98,108472.0,48.7023,48.7409,48.0065,48.2964,108472.0
2020-03-02 10:20:00,50.0,50.02,49.33,49.58,90160.0,48.3157,48.3351,47.6683,47.9099,90160.0
2020-03-02 10:25:00,49.64,50.18,49.5,50.11,75048.0,47.9679,48.4897,47.8326,48.422,75048.0
2020-03-02 10:30:00,50.21,50.28,49.5,49.88,63945.0,48.5187,48.5863,47.8326,48.1998,63945.0
2020-03-02 10:35:00,49.84,50.75,49.81,50.64,142918.0,48.1611,49.0405,48.1321,48.9342,142918.0
2020-03-02 10:40:00,50.66,51.08,50.53,50.93,162991.0,48.9535,49.3593,48.8279,49.2144,162991.0
2020-03-02 10:45:00,50.96,51.58,50.95,51.58,257531.0,49.2434,49.8425,49.2337,49.8425,257531.0
2020-03-02 10:50:00,51.52,51.98,51.46,51.73,238727.0,49.7845,50.229,49.7265,49.9874,238727.0
2020-03-02 10:55:00,51.85,51.92,51.18,51.21,137274.0,50.1034,50.171,49.456,49.485,137274.0
2020-03-02 11:00:00,51.17,51.67,51.15,51.51,100257.0,49.4463,49.9295,49.427,49.7749,100257.0
2020-03-02 11:05:00,51.43,51.58,51.04,51.27,96318.0,49.6976,49.8425,49.3207,49.5429,96318.0
2020-03-02 11:10:00,51.29,52.53,51.28,52.45,231874.0,49.5623,50.7605,49.5526,50.6832,231874.0
2020-03-02 11:15:00,52.49,52.72,52.18,52.22,267272.0,50.7218,50.9441,50.4223,50.4609,267272.0
2020-03-02 11:20:00,52.29,52.8,52.29,52.56,158701.0,50.5286,51.0214,50.5286,50.7895,158701.0
2020-03-02 11:25:00,52.57,52.95,52.53,52.76,154639.0,50.7992,51.1664,50.7605,50.9828,154639.0
2020-03-02 11:30:00,52.79,53.0,52.44,52.6,177019.0,51.0117,51.2147,50.6735,50.8281,177019.0
2020-03-02 11:35:00,52.6,53.32,52.52,53.27,138798.0,50.8281,51.5239,50.7508,51.4756,138798.0
2020-03-02 11:40:00,53.26,53.26,52.77,53.15,165265.0,51.4659,51.4659,50.9924,51.3596,165265.0
2020-03-02 11:45:00,53.17,53.2,52.92,53.13,86749.0,51.3789,51.4079,51.1374,51.3403,86749.0
2020-03-02 11:50:00,53.16,53.73,53.05,53.62,161626.0,51.3693,51.9201,51.263,51.8138,161626.0
2020-03-02 11:55:00,53.63,53.92,53.6,53.76,140059.0,51.8234,52.1037,51.7945,51.9491,140059.0
2020-03-02 12:00:00,53.75,53.93,53.73,53.81,159757.0,51.9394,52.1133,51.9201,51.9974,159757.0
2020-03-02 12:05:00,53.76,54.0,53.58,53.61,181153.0,51.9491,52.181,51.7751,51.8041,181153.0
2020-03-02 12:10:00,53.63,53.77,53.25,53.44,140527.0,51.8234,51.9587,51.4562,51.6398,140527.0
2020-03-02 12:15:00,53.43,53.43,52.95,53.15,214172.0,51.6302,51.6302,51.1664,51.3596,214172.0
2020-03-02 12:20:00,53.16,53.22,52.7,52.77,176870.0,51.3693,51.4273,50.9248,50.9924,176870.0
2020-03-02 12:25:00,52.78,53.2,52.77,53.15,107966.0,51.0021,51.4079,50.9924,51.3596,107966.0
2020-03-02 12:30:00,53.15,53.51,53.15,53.39,88815.0,51.3596,51.7075,51.3596,51.5915,88815.0
2020-03-02 12:35:00,53.45,53.78,53.45,53.62,77638.0,51.6495,51.9684,51.6495,51.8138,77638.0
2020-03-02 12:40:00,53.66,53.79,53.22,53.42,98830.0,51.8524,51.9781,51.4273,51.6205,98830.0
2020-03-02 12:45:00,53.45,53.69,53.45,53.63,74025.0,51.6495,51.8814,51.6495,51.8234,74025.0
2020-03-02 12:50:00,53.62,53.88,53.42,53.8,134275.0,51.8138,52.065,51.6205,51.9877,134275.0
2020-03-02 12:55:00,53.77,53.9,53.56,53.79,50909.0,51.9587,52.0844,51.7558,51.9781,50909.0
2020-03-02 13:00:00,53.81,53.96,53.64,53.87,63849.0,51.9974,52.1423,51.8331,52.0554,63849.0
2020-03-02 13:05:00,53.82,53.82,53.18,53.4,107919.0,52.007,52.007,51.3886,51.6012,107919.0
2020-03-02 13:10:00,53.42,53.53,53.21,53.36,54123.0,51.6205,51.7268,51.4176,51.5625,54123.0
2020-03-02 13:15:00,53.43,53.45,52.8,52.8,98960.0,51.6302,51.6495,51.0214,51.0214,98960.0
2020-03-02 13:20:00,52.88,53.03,52.69,52.84,111774.0,51.0987,51.2437,50.9151,51.0601,111774.0
2020-03-02 13:25:00,52.8,52.95,52.36,52.6,115049.0,51.0214,51.1664,50.5962,50.8281,115049.0
2020-03-02 13:30:00,52.61,52.76,52.36,52.7,86126.0,50.8378,50.9828,50.5962,50.9248,86126.0
2020-03-02 13:35:00,52.65,53.21,52.63,53.21,103283.0,50.8765,51.4176,50.8571,51.4176,103283.0
2020-03-02 13:40:00,53.23,53.29,53.02,53.28,71908.0,51.4369,51.4949,51.234,51.4852,71908.0
2020-03-02 13:45:00,53.28,53.38,52.73,52.93,83635.0,51.4852,51.5819,50.9538,51.147,83635.0
2020-03-02 13:50:00,52.85,53.13,52.53,52.55,61771.0,51.0697,51.3403,50.7605,50.7798,61771.0
2020-03-02 13:55:00,52.61,53.31,52.61,53.26,85415.0,50.8378,51.5142,50.8378,51.4659,85415.0
2020-03-02 14:00:00,53.2,53.49,53.13,53.33,66265.0,51.4079,51.6882,51.3403,51.5336,66265.0
2020-03-02 14:05:00,53.28,53.67,53.08,53.66,74217.0,51.4852,51.8621,51.292,51.8524,74217.0
2020-03-02 14:10:00,53.63,53.65,53.37,53.58,62014.0,51.8234,51.8428,51.5722,51.7751,62014.0
2020-03-02 14:15:00,53.57,53.62,53.2,53.24,68975.0,51.7655,51.8138,51.4079,51.4466,68975.0
2020-03-02 14:20:00,53.25,53.41,52.98,53.01,55752.0,51.4562,51.6109,51.1953,51.2243,55752.0
2020-03-02 14:25:00,52.98,53.25,52.69,52.7,119281.0,51.1953,51.4562,50.9151,50.9248,119281.0
2020-03-02 14:30:00,52.77,52.95,52.6,52.6,89084.0,50.9924,51.1664,50.8281,50.8281,89084.0
2020-03-02 14:35:00,52.55,52.64,52.06,52.06,121631.0,50.7798,50.8668,50.3063,50.3063,121631.0
2020-03-02 14:40:00,52.07,52.07,51.45,51.75,207205.0,50.316,50.316,49.7169,50.0068,207205.0
2020-03-02 14:45:00,51.74,52.32,51.5,52.23,132542.0,49.9971,50.5576,49.7652,50.4706,132542.0
2020-03-02 14:50:00,52.21,52.58,51.9,52.58,144862.0,50.4513,50.8088,50.1517,50.8088,144862.0
2020-03-02 14:55:00,52.52,52.64,51.85,51.97,120420.0,50.7508,50.8668,50.1034,50.2194,120420.0
2020-03-02 15:00:00,51.99,52.69,51.93,52.63,89678.0,50.2387,50.9151,50.1807,50.8571,89678.0
2020-03-02 15:05:00,52.6,53.1,52.55,53.0,136356.0,50.8281,51.3113,50.7798,51.2147,136356.0
2020-03-02 15:10:00,52.9,53.1,52.65,53.03,93594.0,51.118,51.3113,50.8765,51.2437,93594.0
2020-03-02 15:15:00,52.93,53.22,52.77,52.87,136726.0,51.147,51.4273,50.9924,51.089,136726.0
2020-03-02 15:20:00,52.88,53.7,52.87,53.7,113826.0,51.0987,51.8911,51.089,51.8911,113826.0
2020-03-02 15:25:00,53.68,53.78,53.5,53.62,181005.0,51.8718,51.9684,51.6978,51.8138,181005.0
2020-03-02 15:30:00,53.64,53.9,53.5,53.86,115037.0,51.8331,52.0844,51.6978,52.0457,115037.0
2020-03-02 15:35:00,53.85,54.45,53.85,54.41,213542.0,52.036,52.6158,52.036,52.5772,213542.0
2020-03-02 15:40:00,54.4,54.58,54.19,54.31,280620.0,52.5675,52.7414,52.3646,52.4805,280620.0
2020-03-02 15:45:00,54.3,55.17,54.3,55.14,372450.0,52.4709,53.3116,52.4709,53.2826,372450.0
2020-03-02 15:50:00,55.15,56.32,55.15,56.28,534049.0,53.2922,54.4228,53.2922,54.3842,534049.0
2020-03-02 15:55:00,56.29,56.55,55.81,56.52,525065.0,54.3938,54.6451,53.93,54.6161,525065.0
2020-03-03 09:30:00,56.78,56.79,55.63,55.71,451586.0,54.8673,54.877,53.7561,53.8334,451586.0
2020-03-03 09:35:00,55.69,55.7,55.03,55.52,255169.0,53.8141,53.8237,53.1763,53.6498,255169.0
2020-03-03 09:40:00,55.57,55.83,55.31,55.52,141066.0,53.6981,53.9493,53.4469,53.6498,141066.0
2020-03-03 09:45:00,55.54,55.66,55.05,55.58,154042.0,53.6691,53.7851,53.1956,53.7078,154042.0
2020-03-03 09:50:00,55.47,55.49,54.33,54.59,225716.0,53.6015,53.6208,52.4999,52.7511,225716.0
2020-03-03 09:55:00,54.55,55.0,54.2,54.82,220693.0,52.7125,53.1473,52.3742,52.9734,220693.0
2020-03-03 10:00:00,54.75,59.11,54.73,58.63,1131399.0,52.9057,57.1188,52.8864,56.655,1131399.0
2020-03-03 10:05:00,58.63,59.0,57.41,57.93,492907.0,56.655,57.0126,55.4761,55.9786,492907.0
2020-03-03 10:10:00,57.99,58.25,56.03,56.19,320412.0,56.0366,56.2878,54.1426,54.2972,320412.0
2020-03-03 10:15:00,56.15,56.5,55.25,56.07,233796.0,54.2586,54.5968,53.3889,54.1813,233796.0
2020-03-03 10:20:00,56.05,57.59,56.05,57.51,292250.0,54.1619,55.6501,54.1619,55.5727,292250.0
2020-03-03 10:25:00,57.48,57.7,56.64,56.74,219744.0,55.5438,55.7563,54.7321,54.8287,219744.0
2020-03-03 10:30:00,56.64,57.32,56.38,56.59,115908.0,54.7321,55.3891,54.4808,54.6837,115908.0
2020-03-03 10:35:00,56.61,57.39,56.53,56.99,117370.0,54.7031,55.4568,54.6258,55.0703,117370.0
2020-03-03 10:40:00,57.0,57.67,56.9,57.5,142619.0,55.0799,55.7274,54.9833,55.5631,142619.0
2020-03-03 10:45:00,57.51,57.64,56.31,56.57,217655.0,55.5727,55.6984,54.4132,54.6644,217655.0
2020-03-03 10:50:00,56.57,56.83,56.18,56.66,97813.0,54.6644,54.9157,54.2875,54.7514,97813.0
2020-03-03 10:55:00,56.65,57.33,56.58,57.21,127039.0,54.7417,55.3988,54.6741,55.2829,127039.0
2020-03-03 11:00:00,57.19,57.39,56.42,56.67,113932.0,55.2635,55.4568,54.5195,54.761,113932.0
2020-03-03 11:05:00,56.66,56.66,55.72,55.84,174249.0,54.7514,54.7514,53.843,53.959,174249.0
2020-03-03 11:10:00,55.8,55.84,54.65,54.71,211032.0,53.9203,53.959,52.8091,52.8671,211032.0
2020-03-03 11:15:00,54.89,55.58,54.75,54.8,167336.0,53.041,53.7078,52.9057,52.954,167336.0
2020-03-03 11:20:00,54.85,54.98,53.55,53.59,267497.0,53.0024,53.128,51.7461,51.7848,267497.0
2020-03-03 11:25:00,53.54,54.0,52.95,53.35,257196.0,51.7365,52.181,51.1664,51.5529,257196.0
2020-03-03 11:30:00,53.33,54.14,53.18,54.14,171109.0,51.5336,52.3163,51.3886,52.3163,171109.0
2020-03-03 11:35:00,54.11,54.82,53.78,54.79,187712.0,52.2873,52.9734,51.9684,52.9444,187712.0
2020-03-03 11:40:00,54.85,55.01,54.31,54.73,138408.0,53.0024,53.157,52.4805,52.8864,138408.0
2020-03-03 11:45:00,54.73,54.84,54.08,54.16,84292.0,52.8864,52.9927,52.2583,52.3356,84292.0
2020-03-03 11:50:00,54.19,55.39,54.1,55.19,116334.0,52.3646,53.5242,52.2776,53.3309,116334.0
2020-03-03 11:55:00,55.22,55.68,54.98,55.55,122963.0,53.3599,53.8044,53.128,53.6788,122963.0
2020-03-03 12:00:00,55.53,55.55,55.08,55.55,76488.0,53.6594,53.6788,53.2246,53.6788,76488.0
2020-03-03 12:05:00,55.56,56.04,55.4,55.92,112140.0,53.6884,54.1523,53.5338,54.0363,112140.0
2020-03-03 12:10:00,55.94,55.95,55.03,55.05,105973.0,54.0556,54.0653,53.1763,53.1956,105973.0
2020-03-03 12:15:00,55.05,55.17,54.67,54.93,80893.0,53.1956,53.3116,52.8284,53.0797,80893.0
2020-03-03 12:20:00,54.92,55.18,54.73,55.13,66792.0,53.07,53.3212,52.8864,53.2729,66792.0
2020-03-03 12:25:00,55.17,55.29,54.33,54.54,100815.0,53.3116,53.4275,52.4999,52.7028,100815.0
2020-03-03 12:30:00,54.67,54.7,54.17,54.36,66524.0,52.8284,52.8574,52.3453,52.5289,66524.0
2020-03-03 12:35:00,54.3,54.75,54.24,54.71,37809.0,52.4709,52.9057,52.4129,52.8671,37809.0
2020-03-03 12:40:00,54.69,54.96,54.37,54.47,40830.0,52.8477,53.1086,52.5385,52.6352,40830.0
2020-03-03 12:45:00,54.47,55.21,54.47,54.93,65519.0,52.6352,53.3502,52.6352,53.0797,65519.0
2020-03-03 12:50:00,54.98,54.98,54.35,54.36,44036.0,53.128,53.128,52.5192,52.5289,44036.0
2020-03-03 12:55:00,54.33,54.51,54.04,54.41,77276.0,52.4999,52.6738,52.2196,52.5772,77276.0
2020-03-03 13:00:00,54.3,54.3,53.63,53.8,96484.0,52.4709,52.4709,51.8234,51.9877,96484.0
2020-03-03 13:05:00,53.9,54.03,53.66,53.81,50036.0,52.0844,52.21,51.8524,51.9974,50036.0
2020-03-03 13:10:00,53.81,54.05,53.37,53.45,77147.0,51.9974,52.2293,51.5722,51.6495,77147.0
2020-03-03 13:15:00,53.46,53.77,53.0,53.13,113193.0,51.6592,51.9587,51.2147,51.3403,113193.0
2020-03-03 13:20:00,53.24,53.48,52.77,52.93,116289.0,51.4466,51.6785,50.9924,51.147,116289.0
2020-03-03 13:25:00,52.95,53.06,52.25,52.98,135591.0,51.1664,51.2726,50.4899,51.1953,135591.0
2020-03-03 13:30:00,52.96,53.38,52.5,53.24,96291.0,51.176,51.5819,50.7315,51.4466,96291.0
2020-03-03 13:35:00,53.19,53.4,52.86,53.16,56936.0,51.3983,51.6012,51.0794,51.3693,56936.0
2020-03-03 13:40:00,53.13,53.19,51.99,51.99,106669.0,51.3403,51.3983,50.2387,50.2387,106669.0
2020-03-03 13:45:00,51.97,52.36,51.9,51.94,94389.0,50.2194,50.5962,50.1517,50.1904,94389.0
2020-03-03 13:50:00,51.95,52.3,51.77,51.98,71986.0,50.2,50.5382,50.0261,50.229,71986.0
2020-03-03 13:55:00,51.98,52.17,51.55,51.59,112678.0,50.229,50.4126,49.8135,49.8522,112678.0
2020-03-03 14:00:00,51.59,52.03,51.11,51.25,165969.0,49.8522,50.2773,49.3883,49.5236,165969.0
2020-03-03 14:05:00,51.27,51.29,50.17,50.2,265151.0,49.5429,49.5623,48.48,48.509,265151.0
2020-03-03 14:10:00,50.2,51.47,50.17,51.47,199655.0,48.509,49.7362,48.48,49.7362,199655.0
2020-03-03 14:15:00,51.44,51.5,50.37,50.49,106519.0,49.7072,49.7652,48.6733,48.7892,106519.0
2020-03-03 14:20:00,50.44,51.2,50.24,50.45,111303.0,48.7409,49.4753,48.5476,48.7506,111303.0
2020-03-03 14:25:00,50.47,51.87,50.4,51.73,244499.0,48.7699,50.1227,48.7023,49.9874,244499.0
2020-03-03 14:30:00,51.78,52.2,51.47,52.0,177381.0,50.0358,50.4416,49.7362,50.2484,177381.0
2020-03-03 14:35:00,51.88,51.99,50.9,50.98,168770.0,50.1324,50.2387,49.1854,49.2627,168770.0
2020-03-03 14:40:00,50.99,51.19,50.65,50.91,157563.0,49.2724,49.4656,48.9438,49.1951,157563.0
2020-03-03 14:45:00,50.91,52.1,50.85,52.08,196152.0,49.1951,50.345,49.1371,50.3257,196152.0
2020-03-03 14:50:00,52.06,52.48,51.52,52.48,140366.0,50.3063,50.7122,49.7845,50.7122,140366.0
2020-03-03 14:55:00,52.37,52.56,51.94,52.32,108375.0,50.6059,50.7895,50.1904,50.5576,108375.0
2020-03-03 15:00:00,52.33,53.07,52.0,53.06,200335.0,50.5672,51.2823,50.2484,51.2726,200335.0
2020-03-03 15:05:00,53.04,53.04,52.23,52.38,101002.0,51.2533,51.2533,50.4706,50.6156,101002.0
2020-03-03 15:10:00,52.56,53.53,52.37,53.27,161809.0,50.7895,51.7268,50.6059,51.4756,161809.0
2020-03-03 15:15:00,53.26,53.77,52.94,53.56,121335.0,51.4659,51.9587,51.1567,51.7558,121335.0
2020-03-03 15:20:00,53.54,53.67,52.29,52.4,203057.0,51.7365,51.8621,50.5286,50.6349,203057.0
2020-03-03 15:25:00,52.35,53.85,52.32,53.79,202906.0,50.5866,52.036,50.5576,51.9781,202906.0
2020-03-03 15:30:00,53.77,53.77,52.3,52.76,177486.0,51.9587,51.9587,50.5382,50.9828,177486.0
2020-03-03 15:35:00,52.75,52.93,51.28,51.43,185701.0,50.9731,51.147,49.5526,49.6976,185701.0
2020-03-03 15:40:00,51.5,53.0,51.39,52.85,237212.0,49.7652,51.2147,49.6589,51.0697,237212.0
2020-03-03 15:45:00,52.8,53.4,52.28,52.28,361318.0,51.0214,51.6012,50.5189,50.5189,361318.0
2020-03-03 15:50:00,52.24,52.3,51.15,52.18,226561.0,50.4803,50.5382,49.427,50.4223,226561.0
2020-03-03 15:55:00,52.07,52.87,51.37,51.68,304557.0,50.316,51.089,49.6396,49.9391,304557.0
2020-03-04 09:30:00,54.74,55.29,54.48,54.92,520880.0,52.8961,53.4275,52.6448,53.07,520880.0
2020-03-04 09:35:00,54.93,54.99,53.62,54.1,337276.0,53.0797,53.1376,51.8138,52.2776,337276.0
2020-03-04 09:40:00,54.01,54.38,53.87,54.16,201938.0,52.1906,52.5482,52.0554,52.3356,201938.0
2020-03-04 09:45:00,54.21,54.35,53.68,53.71,183045.0,52.3839,52.5192,51.8718,51.9008,183045.0
2020-03-04 09:50:00,53.8,54.11,53.52,53.54,171325.0,51.9877,52.2873,51.7172,51.7365,171325.0
2020-03-04 09:55:00,53.59,53.83,53.27,53.7,235660.0,51.7848,52.0167,51.4756,51.8911,235660.0
2020-03-04 10:00:00,53.76,54.15,53.51,53.8,271259.0,51.9491,52.3259,51.7075,51.9877,271259.0
2020-03-04 10:05:00,53.81,54.25,53.34,54.02,163720.0,51.9974,52.4226,51.5432,52.2003,163720.0
2020-03-04 10:10:00,54.03,54.55,53.89,54.5,127484.0,52.21,52.7125,52.0747,52.6641,127484.0
2020-03-04 10:15:00,54.53,55.04,54.26,55.04,131698.0,52.6931,53.1859,52.4322,53.1859,131698.0
2020-03-04 10:20:00,55.0,55.27,54.67,55.06,188407.0,53.1473,53.4082,52.8284,53.2053,188407.0
2020-03-04 10:25:00,55.09,55.32,54.83,55.0,165809.0,53.2343,53.4565,52.983,53.1473,165809.0
2020-03-04 10:30:00,55.06,55.09,54.42,54.46,106756.0,53.2053,53.2343,52.5868,52.6255,106756.0
2020-03-04 10:35:00,54.48,54.7,54.0,54.24,125451.0,52.6448,52.8574,52.181,52.4129,125451.0
2020-03-04 10:40:00,54.24,54.55,53.9,54.55,95766.0,52.4129,52.7125,52.0844,52.7125,95766.0
2020-03-04 10:45:00,54.57,54.63,54.06,54.4,43500.0,52.7318,52.7898,52.239,52.5675,43500.0
2020-03-04 10:50:00,54.49,54.51,54.0,54.05,53027.0,52.6545,52.6738,52.181,52.2293,53027.0
2020-03-04 10:55:00,54.07,54.22,53.78,54.0,67388.0,52.2486,52.3936,51.9684,52.181,67388.0
2020-03-04 11:00:00,54.0,54.39,53.88,53.91,53750.0,52.181,52.5578,52.065,52.094,53750.0
2020-03-04 11:05:00,53.91,54.3,53.62,53.95,74610.0,52.094,52.4709,51.8138,52.1327,74610.0
2020-03-04 11:10:00,53.99,54.42,53.92,54.35,61238.0,52.1713,52.5868,52.1037,52.5192,61238.0
2020-03-04 11:15:00,54.43,54.45,54.08,54.33,41998.0,52.5965,52.6158,52.2583,52.4999,41998.0
2020-03-04 11:20:00,54.43,54.49,53.97,54.48,35766.0,52.5965,52.6545,52.152,52.6448,35766.0
2020-03-04 11:25:00,54.44,54.74,54.29,54.74,64342.0,52.6062,52.8961,52.4612,52.8961,64342.0
2020-03-04 11:30:00,54.74,54.84,54.34,54.71,88630.0,52.8961,52.9927,52.5095,52.8671,88630.0
2020-03-04 11:35:00,54.7,54.76,54.09,54.16,57970.0,52.8574,52.9154,52.268,52.3356,57970.0
2020-03-04 11:40:00,54.19,54.28,53.8,54.21,97441.0,52.3646,52.4516,51.9877,52.3839,97441.0
2020-03-04 11:45:00,54.3,54.4,53.85,53.95,66434.0,52.4709,52.5675,52.036,52.1327,66434.0
2020-03-04 11:50:00,53.93,54.26,53.9,54.0,69456.0,52.1133,52.4322,52.0844,52.181,69456.0
2020-03-04 11:55:00,53.98,54.47,53.87,54.12,62013.0,52.1617,52.6352,52.0554,52.2969,62013.0
2020-03-04 12:00:00,54.17,54.58,54.17,54.5,58630.0,52.3453,52.7414,52.3453,52.6641,58630.0
2020-03-04 12:05:00,54.55,54.58,54.25,54.46,52729.0,52.7125,52.7414,52.4226,52.6255,52729.0
2020-03-04 12:10:00,54.47,54.66,54.27,54.59,52157.0,52.6352,52.8188,52.4419,52.7511,52157.0
2020-03-04 12:15:00,54.66,54.86,54.47,54.5,71644.0,52.8188,53.012,52.6352,52.6641,71644.0
2020-03-04 12:20:00,54.59,54.7,54.4,54.68,49339.0,52.7511,52.8574,52.5675,52.8381,49339.0
2020-03-04 12:25:00,54.71,55.05,54.51,54.95,59487.0,52.8671,53.1956,52.6738,53.099,59487.0
2020-03-04 12:30:00,55.0,55.01,54.78,54.91,95948.0,53.1473,53.157,52.9347,53.0603,95948.0
2020-03-04 12:35:00,54.92,55.05,54.72,54.72,66267.0,53.07,53.1956,52.8767,52.8767,66267.0
2020-03-04 12:40:00,54.8,54.83,54.6,54.78,40778.0,52.954,52.983,52.7608,52.9347,40778.0
2020-03-04 12:45:00,54.8,55.23,54.73,55.23,72715.0,52.954,53.3695,52.8864,53.3695,72715.0
2020-03-04 12:50:00,55.22,55.34,55.09,55.32,102174.0,53.3599,53.4758,53.2343,53.4565,102174.0
2020-03-04 12:55:00,55.34,55.65,55.22,55.63,191451.0,53.4758,53.7754,53.3599,53.7561,191451.0
2020-03-04 13:00:00,55.62,55.84,55.56,55.84,154758.0,53.7464,53.959,53.6884,53.959,154758.0
2020-03-04 13:05:00,55.85,56.07,55.77,55.85,176546.0,53.9687,54.1813,53.8914,53.9687,176546.0
2020-03-04 13:10:00,55.83,55.86,55.67,55.86,67059.0,53.9493,53.9783,53.7947,53.9783,67059.0
2020-03-04 13:15:00,55.9,56.25,55.86,56.21,108235.0,54.017,54.3552,53.9783,54.3165,108235.0
2020-03-04 13:20:00,56.22,56.35,56.18,56.35,103779.0,54.3262,54.4518,54.2875,54.4518,103779.0
2020-03-04 13:25:00,56.33,56.39,56.06,56.15,145636.0,54.4325,54.4905,54.1716,54.2586,145636.0
2020-03-04 13:30:00,56.2,56.31,56.1,56.29,53756.0,54.3069,54.4132,54.2102,54.3938,53756.0
2020-03-04 13:35:00,56.32,56.36,55.92,55.98,91728.0,54.4228,54.4615,54.0363,54.0943,91728.0
2020-03-04 13:40:00,56.01,56.15,55.97,56.08,72674.0,54.1233,54.2586,54.0846,54.1909,72674.0
2020-03-04 13:45:00,56.03,56.2,55.93,56.14,67831.0,54.1426,54.3069,54.046,54.2489,67831.0
2020-03-04 13:50:00,56.2,56.42,56.15,56.4,83616.0,54.3069,54.5195,54.2586,54.5001,83616.0
2020-03-04 13:55:00,56.36,56.36,56.05,56.17,52166.0,54.4615,54.4615,54.1619,54.2779,52166.0
2020-03-04 14:00:00,56.16,56.31,55.78,55.94,82919.0,54.2682,54.4132,53.901,54.0556,82919.0
2020-03-04 14:05:00,55.95,56.11,55.77,56.05,64381.0,54.0653,54.2199,53.8914,54.1619,64381.0
2020-03-04 14:10:00,56.02,56.21,55.96,56.01,35627.0,54.1329,54.3165,54.075,54.1233,35627.0
2020-03-04 14:15:00,56.02,56.35,56.0,56.29,43503.0,54.1329,54.4518,54.1136,54.3938,43503.0
2020-03-04 14:20:00,56.26,56.4,56.13,56.26,35220.0,54.3649,54.5001,54.2392,54.3649,35220.0
2020-03-04 14:25:00,56.29,56.64,56.27,56.49,135010.0,54.3938,54.7321,54.3745,54.5871,135010.0
2020-03-04 14:30:00,56.54,56.72,56.48,56.57,94785.0,54.6354,54.8094,54.5774,54.6644,94785.0
2020-03-04 14:35:00,56.55,56.65,56.23,56.33,65692.0,54.6451,54.7417,54.3359,54.4325,65692.0
2020-03-04 14:40:00,56.31,56.52,56.23,56.46,34388.0,54.4132,54.6161,54.3359,54.5581,34388.0
2020-03-04 14:45:00,56.43,56.44,56.12,56.27,44465.0,54.5291,54.5388,54.2296,54.3745,44465.0
2020-03-04 14:50:00,56.3,56.48,55.99,56.23,63595.0,54.4035,54.5774,54.1039,54.3359,63595.0
2020-03-04 14:55:00,56.14,56.52,56.14,56.36,53235.0,54.2489,54.6161,54.2489,54.4615,53235.0
2020-03-04 15:00:00,56.3,56.59,56.29,56.57,54196.0,54.4035,54.6837,54.3938,54.6644,54196.0
2020-03-04 15:05:00,56.55,56.71,56.3,56.44,66088.0,54.6451,54.7997,54.4035,54.5388,66088.0
2020-03-04 15:10:00,56.48,56.77,56.4,56.62,111847.0,54.5774,54.8577,54.5001,54.7127,111847.0
2020-03-04 15:15:00,56.62,56.69,56.49,56.61,53296.0,54.7127,54.7804,54.5871,54.7031,53296.0
2020-03-04 15:20:00,56.68,57.09,56.64,56.98,117611.0,54.7707,55.1669,54.7321,55.0606,117611.0
2020-03-04 15:25:00,56.99,57.28,56.99,57.26,110571.0,55.0703,55.3505,55.0703,55.3312,110571.0
2020-03-04 15:30:00,57.3,57.71,57.27,57.7,290686.0,55.3698,55.766,55.3408,55.7563,290686.0
2020-03-04 15:35:00,57.73,57.81,57.53,57.78,280870.0,55.7853,55.8626,55.5921,55.8337,280870.0
2020-03-04 15:40:00,57.8,57.81,57.18,57.33,229196.0,55.853,55.8626,55.2539,55.3988,229196.0
2020-03-04 15:45:00,57.33,57.49,57.05,57.24,234521.0,55.3988,55.5534,55.1282,55.3118,234521.0
2020-03-04 15:50:00,57.27,58.18,57.26,58.11,498042.0,55.3408,56.2202,55.3312,56.1525,498042.0
2020-03-04 15:55:00,58.13,58.28,57.99,58.19,435912.0,56.1719,56.3168,56.0366,56.2298,435912.0
2020-03-05 09:30:00,53.77,54.26,53.44,54.25,432670.0,51.9587,52.4322,51.6398,52.4226,432670.0
2020-03-05 09:35:00,54.26,54.58,53.95,54.22,280094.0,52.4322,52.7414,52.1327,52.3936,280094.0
2020-03-05 09:40:00,54.28,54.46,53.98,54.32,190119.0,52.4516,52.6255,52.1617,52.4902,190119.0
2020-03-05 09:45:00,54.32,54.43,53.77,53.83,235692.0,52.4902,52.5965,51.9587,52.0167,235692.0
2020-03-05 09:50:00,53.83,54.1,53.45,53.57,237481.0,52.0167,52.2776,51.6495,51.7655,237481.0
2020-03-05 09:55:00,53.63,53.64,53.1,53.52,245358.0,51.8234,51.8331,51.3113,51.7172,245358.0
2020-03-05 10:00:00,53.5,53.77,53.28,53.36,197932.0,51.6978,51.9587,51.4852,51.5625,197932.0
2020-03-05 10:05:00,53.36,53.55,53.21,53.5,101196.0,51.5625,51.7461,51.4176,51.6978,101196.0
2020-03-05 10:10:00,53.46,54.25,53.45,54.21,207705.0,51.6592,52.4226,51.6495,52.3839,207705.0
2020-03-05 10:15:00,54.18,54.45,53.99,54.45,144142.0,52.3549,52.6158,52.1713,52.6158,144142.0
2020-03-05 10:20:00,54.4,54.88,54.22,54.54,177926.0,52.5675,53.0313,52.3936,52.7028,177926.0
2020-03-05 10:25:00,54.52,54.55,54.06,54.06,247875.0,52.6835,52.7125,52.239,52.239,247875.0
2020-03-05 10:30:00,54.04,54.4,54.02,54.29,201823.0,52.2196,52.5675,52.2003,52.4612,201823.0
2020-03-05 10:35:00,54.32,54.34,53.77,53.77,136420.0,52.4902,52.5095,51.9587,51.9587,136420.0
2020-03-05 10:40:00,53.8,54.28,53.8,53.92,145675.0,51.9877,52.4516,51.9877,52.1037,145675.0
2020-03-05 10:45:00,53.91,54.45,53.78,54.34,133525.0,52.094,52.6158,51.9684,52.5095,133525.0
2020-03-05 10:50:00,54.35,54.73,54.21,54.69,167917.0,52.5192,52.8864,52.3839,52.8477,167917.0
2020-03-05 10:55:00,54.67,54.71,54.28,54.31,126235.0,52.8284,52.8671,52.4516,52.4805,126235.0
2020-03-05 11:00:00,54.29,54.75,54.25,54.6,138151.0,52.4612,52.9057,52.4226,52.7608,138151.0
2020-03-05 11:05:00,54.58,55.12,54.58,55.1,259010.0,52.7414,53.2633,52.7414,53.2439,259010.0
2020-03-05 11:10:00,55.05,55.48,54.89,55.36,181807.0,53.1956,53.6111,53.041,53.4952,181807.0
2020-03-05 11:15:00,55.37,55.58,55.27,55.48,106641.0,53.5048,53.7078,53.4082,53.6111,106641.0
2020-03-05 11:20:00,55.47,55.52,55.08,55.15,168537.0,53.6015,53.6498,53.2246,53.2922,168537.0
2020-03-05 11:25:00,55.13,55.72,55.03,55.43,242380.0,53.2729,53.843,53.1763,53.5628,242380.0
2020-03-05 11:30:00,55.44,55.55,55.05,55.05,157715.0,53.5725,53.6788,53.1956,53.1956,157715.0
2020-03-05 11:35:00,55.05,55.05,54.59,54.6,104558.0,53.1956,53.1956,52.7511,52.7608,104558.0
2020-03-05 11:40:00,54.59,54.73,54.33,54.38,112991.0,52.7511,52.8864,52.4999,52.5482,112991.0
2020-03-05 11:45:00,54.36,54.68,54.25,54.55,106358.0,52.5289,52.8381,52.4226,52.7125,106358.0
2020-03-05 11:50:00,54.56,54.73,54.32,54.52,101336.0,52.7221,52.8864,52.4902,52.6835,101336.0
2020-03-05 11:55:00,54.52,54.52,53.93,54.18,185107.0,52.6835,52.6835,52.1133,52.3549,185107.0
2020-03-05 12:00:00,54.23,54.37,54.02,54.1,83008.0,52.4032,52.5385,52.2003,52.2776,83008.0
2020-03-05 12:05:00,54.09,54.09,53.63,53.73,106399.0,52.268,52.268,51.8234,51.9201,106399.0
2020-03-05 12:10:00,53.7,53.98,53.62,53.83,86753.0,51.8911,52.1617,51.8138,52.0167,86753.0
2020-03-05 12:15:00,53.78,53.97,53.48,53.52,122353.0,51.9684,52.152,51.6785,51.7172,122353.0
2020-03-05 12:20:00,53.52,53.74,53.27,53.32,105411.0,51.7172,51.9297,51.4756,51.5239,105411.0
2020-03-05 12:25:00,53.33,53.55,53.15,53.45,123471.0,51.5336,51.7461,51.3596,51.6495,123471.0
2020-03-05 12:30:00,53.45,53.83,53.43,53.7,119806.0,51.6495,52.0167,51.6302,51.8911,119806.0
2020-03-05 12:35:00,53.66,53.77,53.02,53.04,145683.0,51.8524,51.9587,51.234,51.2533,145683.0
2020-03-05 12:40:00,53.1,53.11,52.38,52.38,284267.0,51.3113,51.321,50.6156,50.6156,284267.0
2020-03-05 12:45:00,52.38,52.71,52.13,52.71,202896.0,50.6156,50.9344,50.374,50.9344,202896.0
2020-03-05 12:50:00,52.67,52.8,52.44,52.79,97238.0,50.8958,51.0214,50.6735,51.0117,97238.0
2020-03-05 12:55:00,52.77,52.81,52.37,52.37,99869.0,50.9924,51.0311,50.6059,50.6059,99869.0
2020-03-05 13:00:00,52.37,52.65,52.33,52.41,80448.0,50.6059,50.8765,50.5672,50.6445,80448.0
2020-03-05 13:05:00,52.4,52.62,52.01,52.14,98788.0,50.6349,50.8475,50.258,50.3836,98788.0
2020-03-05 13:10:00,52.07,52.43,51.89,52.06,151085.0,50.316,50.6639,50.1421,50.3063,151085.0
2020-03-05 13:15:00,52.02,52.2,51.8,51.96,71292.0,50.2677,50.4416,50.0551,50.2097,71292.0
2020-03-05 13:20:00,51.96,52.4,51.84,52.25,113136.0,50.2097,50.6349,50.0937,50.4899,113136.0
2020-03-05 13:25:00,52.32,52.67,52.21,52.67,162867.0,50.5576,50.8958,50.4513,50.8958,162867.0
2020-03-05 13:30:00,52.69,52.97,52.44,52.89,160377.0,50.9151,51.1857,50.6735,51.1084,160377.0
2020-03-05 13:35:00,52.89,53.25,52.75,52.76,144535.0,51.1084,51.4562,50.9731,50.9828,144535.0
2020-03-05 13:40:00,52.75,52.86,52.47,52.51,99314.0,50.9731,51.0794,50.7025,50.7412,99314.0
2020-03-05 13:45:00,52.53,53.18,52.43,53.1,165974.0,50.7605,51.3886,50.6639,51.3113,165974.0
2020-03-05 13:50:00,53.1,53.28,52.46,52.5,127970.0,51.3113,51.4852,50.6929,50.7315,127970.0
2020-03-05 13:55:00,52.49,52.95,52.47,52.94,82528.0,50.7218,51.1664,50.7025,51.1567,82528.0
2020-03-05 14:00:00,52.76,52.78,52.15,52.21,94830.0,50.9828,51.0021,50.3933,50.4513,94830.0
2020-03-05 14:05:00,52.24,52.47,52.22,52.37,60746.0,50.4803,50.7025,50.4609,50.6059,60746.0
2020-03-05 14:10:00,52.29,52.92,52.23,52.78,64061.0,50.5286,51.1374,50.4706,51.0021,64061.0
2020-03-05 14:15:00,52.68,52.68,52.14,52.25,106007.0,50.9054,50.9054,50.3836,50.4899,106007.0
2020-03-05 14:20:00,52.2,52.3,51.73,51.73,171696.0,50.4416,50.5382,49.9874,49.9874,171696.0
2020-03-05 14:25:00,51.82,51.99,51.58,51.8,117906.0,50.0744,50.2387,49.8425,50.0551,117906.0
2020-03-05 14:30:00,51.8,52.2,51.79,52.05,72514.0,50.0551,50.4416,50.0454,50.2967,72514.0
2020-03-05 14:35:00,51.95,52.65,51.85,52.54,128463.0,50.2,50.8765,50.1034,50.7702,128463.0
2020-03-05 14:40:00,52.51,52.7,52.28,52.34,96488.0,50.7412,50.9248,50.5189,50.5769,96488.0
2020-03-05 14:45:00,52.28,52.42,52.04,52.37,52082.0,50.5189,50.6542,50.287,50.6059,52082.0
2020-03-05 14:50:00,52.38,52.55,51.92,51.93,71279.0,50.6156,50.7798,50.171,50.1807,71279.0
2020-03-05 14:55:00,51.91,52.47,51.91,52.26,70311.0,50.1614,50.7025,50.1614,50.4996,70311.0
2020-03-05 15:00:00,52.27,52.27,51.82,51.85,91787.0,50.5093,50.5093,50.0744,50.1034,91787.0
2020-03-05 15:05:00,51.85,52.19,51.76,52.12,60107.0,50.1034,50.432,50.0164,50.3643,60107.0
2020-03-05 15:10:00,52.1,52.21,51.3,51.43,182301.0,50.345,50.4513,49.5719,49.6976,182301.0
2020-03-05 15:15:00,51.45,51.59,51.15,51.38,99580.0,49.7169,49.8522,49.427,49.6492,99580.0
2020-03-05 15:20:00,51.37,51.66,51.2,51.27,149058.0,49.6396,49.9198,49.4753,49.5429,149058.0
2020-03-05 15:25:00,51.24,51.61,51.0,51.34,194551.0,49.514,49.8715,49.282,49.6106,194551.0
2020-03-05 15:30:00,51.31,52.53,51.16,52.25,217490.0,49.5816,50.7605,49.4366,50.4899,217490.0
2020-03-05 15:35:00,52.22,52.39,51.68,51.68,132046.0,50.4609,50.6252,49.9391,49.9391,132046.0
2020-03-05 15:40:00,51.71,52.08,51.29,51.98,153497.0,49.9681,50.3257,49.5623,50.229,153497.0
2020-03-05 15:45:00,51.98,52.12,51.51,51.84,116108.0,50.229,50.3643,49.7749,50.0937,116108.0
2020-03-05 15:50:00,51.85,52.72,51.71,51.98,269334.0,50.1034,50.9441,49.9681,50.229,269334.0
2020-03-05 15:55:00,51.91,52.75,51.72,52.32,420584.0,50.1614,50.9731,49.9778,50.5576,420584.0
2020-03-06 09:30:00,47.5,48.18,47.19,47.62,688809.0,45.8999,46.557,45.6004,46.0159,688809.0
2020-03-06 09:35:00,47.68,48.31,47.67,48.15,296043.0,46.0739,46.6827,46.0642,46.528,296043.0
2020-03-06 09:40:00,48.1,48.17,47.65,47.86,219769.0,46.4797,46.5474,46.0449,46.2478,219769.0
2020-03-06 09:45:00,47.8,47.82,47.2,47.22,250608.0,46.1898,46.2092,45.61,45.6294,250608.0
2020-03-06 09:50:00,47.2,47.24,46.65,47.11,366850.0,45.61,45.6487,45.0786,45.5231,366850.0
2020-03-06 09:55:00,47.08,47.71,46.89,47.61,279025.0,45.4941,46.1029,45.3105,46.0062,279025.0
2020-03-06 10:00:00,47.59,48.01,47.57,47.79,185414.0,45.9869,46.3928,45.9676,46.1802,185414.0
2020-03-06 10:05:00,47.87,48.15,47.28,47.42,232490.0,46.2575,46.528,45.6873,45.8226,232490.0
2020-03-06 10:10:00,47.38,47.97,47.22,47.83,163160.0,45.784,46.3541,45.6294,46.2188,163160.0
2020-03-06 10:15:00,47.83,48.28,47.83,47.88,151392.0,46.2188,46.6537,46.2188,46.2671,151392.0
2020-03-06 10:20:00,47.85,48.23,47.75,48.16,124436.0,46.2381,46.6053,46.1415,46.5377,124436.0
2020-03-06 10:25:00,48.1,49.31,48.1,49.22,413007.0,46.4797,47.649,46.4797,47.562,413007.0
2020-03-06 10:30:00,49.18,49.65,48.74,48.74,303738.0,47.5233,47.9775,47.0982,47.0982,303738.0
2020-03-06 10:35:00,48.76,49.47,48.48,49.41,149380.0,47.1175,47.8036,46.8469,47.7456,149380.0
2020-03-06 10:40:00,49.35,49.9,49.13,49.59,195319.0,47.6876,48.2191,47.475,47.9195,195319.0
2020-03-06 10:45:00,49.6,49.89,49.3,49.88,139348.0,47.9292,48.2094,47.6393,48.1998,139348.0
2020-03-06 10:50:00,49.89,49.99,49.5,49.68,135572.0,48.2094,48.3061,47.8326,48.0065,135572.0
2020-03-06 10:55:00,49.69,49.74,49.12,49.59,92961.0,48.0162,48.0645,47.4654,47.9195,92961.0
2020-03-06 11:00:00,49.62,49.75,48.97,49.09,96693.0,47.9485,48.0741,47.3204,47.4364,96693.0
2020-03-06 11:05:00,49.05,49.2,48.71,48.83,73158.0,47.3977,47.5427,47.0692,47.1851,73158.0
2020-03-06 11:10:00,48.8,49.01,48.44,48.54,104368.0,47.1561,47.3591,46.8083,46.9049,104368.0
2020-03-06 11:15:00,48.54,48.88,48.4,48.58,69645.0,46.9049,47.2335,46.7696,46.9436,69645.0
2020-03-06 11:20:00,48.65,48.8,48.35,48.41,65203.0,47.0112,47.1561,46.7213,46.7793,65203.0
2020-03-06 11:25:00,48.4,48.89,48.34,48.52,81036.0,46.7696,47.2431,46.7116,46.8856,81036.0
2020-03-06 11:30:00,48.58,49.1,48.53,48.9,103408.0,46.9436,47.446,46.8952,47.2528,103408.0
2020-03-06 11:35:00,48.85,49.04,48.6,48.96,51646.0,47.2045,47.3881,46.9629,47.3108,51646.0
2020-03-06 11:40:00,48.98,48.98,48.26,48.4,79227.0,47.3301,47.3301,46.6343,46.7696,79227.0
2020-03-06 11:45:00,48.43,48.44,48.0,48.03,85349.0,46.7986,46.8083,46.3831,46.4121,85349.0
2020-03-06 11:50:00,48.04,48.58,48.0,48.48,75631.0,46.4217,46.9436,46.3831,46.8469,75631.0
2020-03-06 11:55:00,48.47,48.53,48.26,48.42,49048.0,46.8373,46.8952,46.6343,46.7889,49048.0
2020-03-06 12:00:00,48.41,48.54,47.8,47.8,80504.0,46.7793,46.9049,46.1898,46.1898,80504.0
2020-03-06 12:05:00,47.8,47.97,47.68,47.77,72239.0,46.1898,46.3541,46.0739,46.1608,72239.0
2020-03-06 12:10:00,47.75,47.89,47.51,47.77,109855.0,46.1415,46.2768,45.9096,46.1608,109855.0
2020-03-06 12:15:00,47.78,47.95,47.44,47.48,66424.0,46.1705,46.3348,45.842,45.8806,66424.0
2020-03-06 12:20:00,47.45,47.94,47.45,47.62,44252.0,45.8516,46.3251,45.8516,46.0159,44252.0
2020-03-06 12:25:00,47.55,47.73,47.42,47.5,52717.0,45.9483,46.1222,45.8226,45.8999,52717.0
2020-03-06 12:30:00,47.54,48.29,47.4,48.25,89411.0,45.9386,46.6633,45.8033,46.6247,89411.0
2020-03-06 12:35:00,48.27,48.87,48.04,48.45,200179.0,46.644,47.2238,46.4217,46.8179,200179.0
2020-03-06 12:40:00,48.43,48.75,48.37,48.73,47970.0,46.7986,47.1078,46.7406,47.0885,47970.0
2020-03-06 12:45:00,48.77,49.0,48.43,48.5,66345.0,47.1272,47.3494,46.7986,46.8663,66345.0
2020-03-06 12:50:00,48.48,48.61,48.19,48.24,133334.0,46.8469,46.9725,46.5667,46.615,133334.0
2020-03-06 12:55:00,48.26,48.45,48.15,48.19,39450.0,46.6343,46.8179,46.528,46.5667,39450.0
2020-03-06 13:00:00,48.21,48.64,48.2,48.41,78006.0,46.586,47.0015,46.5764,46.7793,78006.0
2020-03-06 13:05:00,48.52,48.84,48.45,48.54,94375.0,46.8856,47.1948,46.8179,46.9049,94375.0
2020-03-06 13:10:00,48.58,48.73,48.26,48.3,56669.0,46.9436,47.0885,46.6343,46.673,56669.0
2020-03-06 13:15:00,48.35,48.67,48.33,48.5,55088.0,46.7213,47.0305,46.702,46.8663,55088.0
2020-03-06 13:20:00,48.55,49.34,48.52,49.18,158116.0,46.9146,47.678,46.8856,47.5233,158116.0
2020-03-06 13:25:00,49.2,49.2,48.65,48.72,88148.0,47.5427,47.5427,47.0112,47.0788,88148.0
2020-03-06 13:30:00,48.69,49.02,48.46,48.58,58306.0,47.0499,47.3687,46.8276,46.9436,58306.0
2020-03-06 13:35:00,48.5,48.81,48.25,48.76,92588.0,46.8663,47.1658,46.6247,47.1175,92588.0
2020-03-06 13:40:00,48.7,48.95,48.4,48.45,56418.0,47.0595,47.3011,46.7696,46.8179,56418.0
2020-03-06 13:45:00,48.52,48.52,47.93,48.03,150780.0,46.8856,46.8856,46.3155,46.4121,150780.0
2020-03-06 13:50:00,47.99,48.15,47.61,47.61,107254.0,46.3734,46.528,46.0062,46.0062,107254.0
2020-03-06 13:55:00,47.62,47.92,47.61,47.67,82656.0,46.0159,46.3058,46.0062,46.0642,82656.0
2020-03-06 14:00:00,47.72,47.72,47.41,47.59,82817.0,46.1125,46.1125,45.813,45.9869,82817.0
2020-03-06 14:05:00,47.66,47.73,47.27,47.33,105236.0,46.0545,46.1222,45.6777,45.7357,105236.0
2020-03-06 14:10:00,47.3,47.64,47.21,47.41,61035.0,45.7067,46.0352,45.6197,45.813,61035.0
2020-03-06 14:15:00,47.4,47.59,47.25,47.37,41530.0,45.8033,45.9869,45.6584,45.7743,41530.0
2020-03-06 14:20:00,47.31,47.67,47.18,47.5,71537.0,45.7163,46.0642,45.5907,45.8999,71537.0
2020-03-06 14:25:00,47.51,47.92,47.5,47.63,96739.0,45.9096,46.3058,45.8999,46.0256,96739.0
2020-03-06 14:30:00,47.69,47.78,47.07,47.1,82842.0,46.0835,46.1705,45.4844,45.5134,82842.0
2020-03-06 14:35:00,47.12,47.12,46.74,46.75,203405.0,45.5327,45.5327,45.1655,45.1752,203405.0
2020-03-06 14:40:00,46.79,46.88,46.55,46.67,149986.0,45.2139,45.3008,44.9819,45.0979,149986.0
2020-03-06 14:45:00,46.7,47.03,46.31,46.35,202955.0,45.1269,45.4458,44.75,44.7887,202955.0
2020-03-06 14:50:00,46.38,46.48,46.16,46.31,157185.0,44.8177,44.9143,44.6051,44.75,157185.0
2020-03-06 14:55:00,46.39,46.78,46.32,46.4,183350.0,44.8273,45.2042,44.7597,44.837,183350.0
2020-03-06 15:00:00,46.33,46.61,46.11,46.19,112672.0,44.7694,45.0399,44.5568,44.6341,112672.0
2020-03-06 15:05:00,46.17,46.37,45.95,46.05,277380.0,44.6147,44.808,44.4022,44.4988,277380.0
2020-03-06 15:10:00,46.05,46.9,46.01,46.36,183390.0,44.4988,45.3201,44.4601,44.7983,183390.0
2020-03-06 15:15:00,46.35,47.28,46.35,47.25,171798.0,44.7887,45.6873,44.7887,45.6584,171798.0
2020-03-06 15:20:00,47.28,47.45,46.9,47.45,192970.0,45.6873,45.8516,45.3201,45.8516,192970.0
2020-03-06 15:25:00,47.4,47.54,46.92,47.03,226339.0,45.8033,45.9386,45.3395,45.4458,226339.0
2020-03-06 15:30:00,46.95,48.3,46.75,48.17,303117.0,45.3685,46.673,45.1752,46.5474,303117.0
2020-03-06 15:35:00,48.07,48.58,47.4,47.44,342825.0,46.4507,46.9436,45.8033,45.842,342825.0
2020-03-06 15:40:00,47.5,48.45,47.39,48.41,181104.0,45.8999,46.8179,45.7936,46.7793,181104.0
2020-03-06 15:45:00,48.34,48.88,48.14,48.66,323960.0,46.7116,47.2335,46.5184,47.0209,323960.0
2020-03-06 15:50:00,48.7,49.92,48.66,49.49,443260.0,47.0595,48.2384,47.0209,47.8229,443260.0
2020-03-06 15:55:00,49.54,50.4,49.43,49.67,488025.0,47.8712,48.7023,47.7649,47.9968,488025.0
2020-03-09 09:30:00,39.85,39.85,38.8,39.41,640878.0,38.5076,38.5076,37.493,38.0825,640878.0
2020-03-09 09:35:00,39.41,39.41,39.41,39.41,0.0,38.0825,38.0825,38.0825,38.0825,0.0
2020-03-09 09:40:00,39.41,39.41,39.41,39.41,0.0,38.0825,38.0825,38.0825,38.0825,0.0
2020-03-09 09:45:00,40.0,40.03,39.0,39.11,120036.0,38.6526,38.6816,37.6863,37.7926,120036.0
2020-03-09 09:50:00,39.07,40.56,38.85,40.04,586964.0,37.7539,39.1937,37.5413,38.6912,586964.0
2020-03-09 09:55:00,40.06,42.59,39.76,41.34,881158.0,38.7106,41.1553,38.4207,39.9474,881158.0
2020-03-09 10:00:00,41.31,41.97,40.09,40.21,290885.0,39.9185,40.5562,38.7395,38.8555,290885.0
2020-03-09 10:05:00,40.21,42.04,40.13,41.89,237442.0,38.8555,40.6239,38.7782,40.4789,237442.0
2020-03-09 10:10:00,41.88,42.04,41.35,41.44,232253.0,40.4693,40.6239,39.9571,40.0441,232253.0
2020-03-09 10:15:00,41.47,42.29,41.45,41.95,394425.0,40.0731,40.8654,40.0537,40.5369,394425.0
2020-03-09 10:20:00,42.01,42.05,40.9,41.1,276585.0,40.5949,40.6335,39.5223,39.7155,276585.0
2020-03-09 10:25:00,41.19,41.85,40.8,41.33,178027.0,39.8025,40.4403,39.4256,39.9378,178027.0
2020-03-09 10:30:00,41.4,41.96,41.15,41.62,135110.0,40.0054,40.5466,39.7638,40.218,135110.0
2020-03-09 10:35:00,41.73,41.78,41.07,41.7,382207.0,40.3243,40.3726,39.6865,40.2953,382207.0
2020-03-09 10:40:00,41.7,41.92,41.23,41.33,127702.0,40.2953,40.5079,39.8411,39.9378,127702.0
2020-03-09 10:45:00,41.35,41.48,40.85,40.89,173573.0,39.9571,40.0827,39.4739,39.5126,173573.0
2020-03-09 10:50:00,40.86,40.9,40.42,40.5,139525.0,39.4836,39.5223,39.0584,39.1357,139525.0
2020-03-09 10:55:00,40.45,40.73,40.19,40.28,131682.0,39.0874,39.358,38.8362,38.9231,131682.0
2020-03-09 11:00:00,40.26,40.48,40.0,40.15,139713.0,38.9038,39.1164,38.6526,38.7975,139713.0
2020-03-09 11:05:00,40.19,40.35,40.01,40.25,123160.0,38.8362,38.9908,38.6622,38.8942,123160.0
2020-03-09 11:10:00,40.24,40.89,40.19,40.74,211816.0,38.8845,39.5126,38.8362,39.3677,211816.0
2020-03-09 11:15:00,40.74,41.64,40.65,41.44,168060.0,39.3677,40.2373,39.2807,40.0441,168060.0
2020-03-09 11:20:00,41.41,41.7,41.22,41.69,84470.0,40.0151,40.2953,39.8315,40.2857,84470.0
2020-03-09 11:25:00,41.7,41.85,41.25,41.61,172873.0,40.2953,40.4403,39.8605,40.2083,172873.0
2020-03-09 11:30:00,41.41,41.7,41.01,41.6,99548.0,40.0151,40.2953,39.6286,40.1987,99548.0
2020-03-09 11:35:00,41.56,42.51,41.51,42.29,327379.0,40.16,41.078,40.1117,40.8654,327379.0
2020-03-09 11:40:00,42.24,42.6,42.08,42.6,133592.0,40.8171,41.165,40.6625,41.165,133592.0
2020-03-09 11:45:00,42.57,42.9,42.3,42.85,219839.0,41.136,41.4549,40.8751,41.4066,219839.0
2020-03-09 11:50:00,42.9,43.0,42.4,42.6,266771.0,41.4549,41.5515,40.9717,41.165,266771.0
2020-03-09 11:55:00,42.65,42.7,42.3,42.37,98573.0,41.2133,41.2616,40.8751,40.9427,98573.0
2020-03-09 12:00:00,42.3,42.38,41.77,41.99,169754.0,40.8751,40.9524,40.363,40.5755,169754.0
2020-03-09 12:05:00,41.95,42.87,41.95,42.8,212519.0,40.5369,41.4259,40.5369,41.3583,212519.0
2020-03-09 12:10:00,42.8,43.05,42.41,42.42,100482.0,41.3583,41.5998,40.9814,40.9911,100482.0
2020-03-09 12:15:00,42.57,42.75,42.0,42.15,85355.0,41.136,41.3099,40.5852,40.7302,85355.0
2020-03-09 12:20:00,42.07,42.35,41.81,41.9,104326.0,40.6529,40.9234,40.4016,40.4886,104326.0
2020-03-09 12:25:00,41.91,42.03,41.45,41.46,146394.0,40.4982,40.6142,40.0537,40.0634,146394.0
2020-03-09 12:30:00,41.48,41.79,41.11,41.26,128430.0,40.0827,40.3823,39.7252,39.8701,128430.0
2020-03-09 12:35:00,41.26,41.4,40.82,41.25,171613.0,39.8701,40.0054,39.445,39.8605,171613.0
2020-03-09 12:40:00,41.3,41.51,40.56,40.74,233253.0,39.9088,40.1117,39.1937,39.3677,233253.0
2020-03-09 12:45:00,40.74,40.94,40.47,40.65,219619.0,39.3677,39.5609,39.1067,39.2807,219619.0
2020-03-09 12:50:00,40.67,40.99,40.6,40.85,125218.0,39.3,39.6092,39.2324,39.4739,125218.0
2020-03-09 12:55:00,40.85,41.06,40.6,40.83,97328.0,39.4739,39.6769,39.2324,39.4546,97328.0
2020-03-09 13:00:00,40.86,41.33,40.6,40.67,151481.0,39.4836,39.9378,39.2324,39.3,151481.0
2020-03-09 13:05:00,40.61,40.92,40.28,40.62,127285.0,39.242,39.5416,38.9231,39.2517,127285.0
2020-03-09 13:10:00,40.55,41.18,40.53,41.16,71904.0,39.1841,39.7928,39.1647,39.7735,71904.0
2020-03-09 13:15:00,41.19,41.2,40.63,40.7,85465.0,39.8025,39.8122,39.2614,39.329,85465.0
2020-03-09 13:20:00,40.68,40.74,40.27,40.59,97336.0,39.3097,39.3677,38.9135,39.2227,97336.0
2020-03-09 13:25:00,40.66,40.66,40.14,40.29,125083.0,39.2903,39.2903,38.7879,38.9328,125083.0
2020-03-09 13:30:00,40.24,40.28,39.65,39.67,215024.0,38.8845,38.9231,38.3144,38.3337,215024.0
2020-03-09 13:35:00,39.69,39.89,39.33,39.36,197213.0,38.353,38.5463,38.0051,38.0341,197213.0
2020-03-09 13:40:00,39.37,39.6,38.92,39.12,287440.0,38.0438,38.2661,37.609,37.8022,287440.0
2020-03-09 13:45:00,39.11,39.61,39.0,39.4,163582.0,37.7926,38.2757,37.6863,38.0728,163582.0
2020-03-09 13:50:00,39.4,39.4,38.73,38.79,210702.0,38.0728,38.0728,37.4254,37.4833,210702.0
2020-03-09 13:55:00,38.79,39.21,38.65,38.88,215116.0,37.4833,37.8892,37.3481,37.5703,215116.0
2020-03-09 14:00:00,38.91,39.07,38.2,38.21,246170.0,37.5993,37.7539,36.9132,36.9229,246170.0
2020-03-09 14:05:00,38.21,38.63,38.05,38.16,267361.0,36.9229,37.3287,36.7683,36.8746,267361.0
2020-03-09 14:10:00,38.17,38.87,38.1,38.85,224141.0,36.8842,37.5606,36.8166,37.5413,224141.0
2020-03-09 14:15:00,38.9,39.71,38.87,39.3,394932.0,37.5896,38.3723,37.5606,37.9762,394932.0
2020-03-09 14:20:00,39.36,39.63,39.02,39.11,197951.0,38.0341,38.295,37.7056,37.7926,197951.0
2020-03-09 14:25:00,39.06,39.06,38.42,38.42,147705.0,37.7442,37.7442,37.1258,37.1258,147705.0
2020-03-09 14:30:00,38.43,38.68,38.15,38.41,203350.0,37.1355,37.377,36.8649,37.1161,203350.0
2020-03-09 14:35:00,38.37,38.91,38.0,38.7,261073.0,37.0775,37.5993,36.72,37.3964,261073.0
2020-03-09 14:40:00,38.72,38.85,37.71,37.88,249455.0,37.4157,37.5413,36.4397,36.604,249455.0
2020-03-09 14:45:00,37.93,38.76,37.81,38.2,241680.0,36.6523,37.4543,36.5364,36.9132,241680.0
2020-03-09 14:50:00,38.2,39.41,38.2,39.32,263027.0,36.9132,38.0825,36.9132,37.9955,263027.0
2020-03-09 14:55:00,39.31,39.78,39.13,39.27,255803.0,37.9858,38.44,37.8119,37.9472,255803.0
2020-03-09 15:00:00,39.28,40.06,38.8,39.77,230908.0,37.9568,38.7106,37.493,38.4303,230908.0
2020-03-09 15:05:00,39.8,39.94,39.16,39.45,241558.0,38.4593,38.5946,37.8409,38.1211,241558.0
2020-03-09 15:10:00,39.48,39.49,38.83,38.92,183636.0,38.1501,38.1598,37.522,37.609,183636.0
2020-03-09 15:15:00,38.85,39.67,38.72,39.12,149782.0,37.5413,38.3337,37.4157,37.8022,149782.0
2020-03-09 15:20:00,39.13,39.95,38.84,39.8,211466.0,37.8119,38.6043,37.5317,38.4593,211466.0
2020-03-09 15:25:00,39.85,40.5,39.75,39.91,339245.0,38.5076,39.1357,38.411,38.5656,339245.0
2020-03-09 15:30:00,39.91,39.92,39.21,39.45,220744.0,38.5656,38.5753,37.8892,38.1211,220744.0
2020-03-09 15:35:00,39.48,40.5,39.48,40.4,256723.0,38.1501,39.1357,38.1501,39.0391,256723.0
2020-03-09 15:40:00,40.36,40.56,40.02,40.24,158083.0,39.0005,39.1937,38.6719,38.8845,158083.0
2020-03-09 15:45:00,40.16,40.6,39.69,40.11,311946.0,38.8072,39.2324,38.353,38.7589,311946.0
2020-03-09 15:50:00,40.12,40.13,39.39,40.0,307143.0,38.7685,38.7782,38.0631,38.6526,307143.0
2020-03-09 15:55:00,39.9,39.9,38.14,38.17,468469.0,38.5559,38.5559,36.8552,36.8842,468469.0
2020-03-10 09:30:00,42.39,42.62,41.96,42.39,611807.0,40.9621,41.1843,40.5466,40.9621,611807.0
2020-03-10 09:35:00,42.38,42.46,41.61,41.77,382978.0,40.9524,41.0297,40.2083,40.363,382978.0
2020-03-10 09:40:00,41.76,41.77,41.05,41.25,340210.0,40.3533,40.363,39.6672,39.8605,340210.0
2020-03-10 09:45:00,41.22,41.4,40.83,41.21,343007.0,39.8315,40.0054,39.4546,39.8218,343007.0
2020-03-10 09:50:00,41.14,41.5,40.97,41.43,217677.0,39.7542,40.1021,39.5899,40.0344,217677.0
2020-03-10 09:55:00,41.46,41.87,41.4,41.52,233581.0,40.0634,40.4596,40.0054,40.1214,233581.0
2020-03-10 10:00:00,41.5,41.93,41.3,41.84,142436.0,40.1021,40.5176,39.9088,40.4306,142436.0
2020-03-10 10:05:00,41.83,42.21,41.63,42.16,209020.0,40.4209,40.7881,40.2277,40.7398,209020.0
2020-03-10 10:10:00,42.13,42.43,42.11,42.27,189666.0,40.7108,41.0007,40.6915,40.8461,189666.0
2020-03-10 10:15:00,42.35,42.38,41.9,42.02,156056.0,40.9234,40.9524,40.4886,40.6045,156056.0
2020-03-10 10:20:00,42.06,42.38,41.81,41.85,207755.0,40.6432,40.9524,40.4016,40.4403,207755.0
2020-03-10 10:25:00,41.84,41.84,41.4,41.4,160772.0,40.4306,40.4306,40.0054,40.0054,160772.0
2020-03-10 10:30:00,41.42,41.45,41.02,41.24,281998.0,40.0247,40.0537,39.6382,39.8508,281998.0
2020-03-10 10:35:00,41.23,41.36,40.96,41.1,215306.0,39.8411,39.9668,39.5802,39.7155,215306.0
2020-03-10 10:40:00,41.18,41.18,40.73,40.82,245024.0,39.7928,39.7928,39.358,39.445,245024.0
2020-03-10 10:45:00,40.83,40.96,40.31,40.35,180595.0,39.4546,39.5802,38.9521,38.9908,180595.0
2020-03-10 10:50:00,40.35,40.47,40.0,40.0,366635.0,38.9908,39.1067,38.6526,38.6526,366635.0
2020-03-10 10:55:00,40.01,40.39,39.86,39.87,324031.0,38.6622,39.0294,38.5173,38.527,324031.0
2020-03-10 11:00:00,39.86,40.24,39.72,40.06,176609.0,38.5173,38.8845,38.382,38.7106,176609.0
2020-03-10 11:05:00,40.04,40.61,39.95,40.51,310804.0,38.6912,39.242,38.6043,39.1454,310804.0
2020-03-10 11:10:00,40.51,40.55,39.7,39.71,201930.0,39.1454,39.1841,38.3627,38.3723,201930.0
2020-03-10 11:15:00,39.7,39.94,39.37,39.39,252192.0,38.3627,38.5946,38.0438,38.0631,252192.0
2020-03-10 11:20:00,39.43,39.5,38.73,38.74,351517.0,38.1018,38.1694,37.4254,37.435,351517.0
2020-03-10 11:25:00,38.78,39.08,38.35,38.35,431321.0,37.4737,37.7636,37.0582,37.0582,431321.0
2020-03-10 11:30:00,38.36,38.58,38.06,38.15,380874.0,37.0678,37.2804,36.7779,36.8649,380874.0
2020-03-10 11:35:00,38.17,38.36,37.75,38.3,434211.0,36.8842,37.0678,36.4784,37.0098,434211.0
2020-03-10 11:40:00,38.32,39.01,37.98,39.0,331907.0,37.0292,37.6959,36.7006,37.6863,331907.0
2020-03-10 11:45:00,38.96,39.45,38.82,39.18,446557.0,37.6476,38.1211,37.5123,37.8602,446557.0
2020-03-10 11:50:00,39.18,39.35,38.31,38.47,404621.0,37.8602,38.0245,37.0195,37.1741,404621.0
2020-03-10 11:55:00,38.39,38.88,38.2,38.58,164156.0,37.0968,37.5703,36.9132,37.2804,164156.0
2020-03-10 12:00:00,38.59,39.7,38.59,39.3,331084.0,37.2901,38.3627,37.2901,37.9762,331084.0
2020-03-10 12:05:00,39.34,39.56,39.07,39.46,279111.0,38.0148,38.2274,37.7539,38.1308,279111.0
2020-03-10 12:10:00,39.48,40.38,39.48,40.23,298203.0,38.1501,39.0198,38.1501,38.8748,298203.0
2020-03-10 12:15:00,40.24,40.57,40.06,40.26,312928.0,38.8845,39.2034,38.7106,38.9038,312928.0
2020-03-10 12:20:00,40.3,40.3,39.9,40.17,142751.0,38.9425,38.9425,38.5559,38.8169,142751.0
2020-03-10 12:25:00,40.04,40.24,39.45,39.45,201821.0,38.6912,38.8845,38.1211,38.1211,201821.0
2020-03-10 12:30:00,39.45,39.5,38.69,38.97,160519.0,38.1211,38.1694,37.3867,37.6573,160519.0
2020-03-10 12:35:00,38.77,39.43,38.67,39.26,240210.0,37.464,38.1018,37.3674,37.9375,240210.0
2020-03-10 12:40:00,39.37,39.78,38.87,39.78,114768.0,38.0438,38.44,37.5606,38.44,114768.0
2020-03-10 12:45:00,39.74,39.89,39.46,39.54,173288.0,38.4013,38.5463,38.1308,38.2081,173288.0
2020-03-10 12:50:00,39.51,40.1,39.34,40.05,151648.0,38.1791,38.7492,38.0148,38.7009,151648.0
2020-03-10 12:55:00,40.04,40.15,39.8,39.8,98125.0,38.6912,38.7975,38.4593,38.4593,98125.0
2020-03-10 13:00:00,39.83,39.83,39.22,39.45,120221.0,38.4883,38.4883,37.8989,38.1211,120221.0
2020-03-10 13:05:00,39.5,40.28,39.2,40.25,142133.0,38.1694,38.9231,37.8795,38.8942,142133.0
2020-03-10 13:10:00,40.28,40.39,39.87,40.34,118937.0,38.9231,39.0294,38.527,38.9811,118937.0
2020-03-10 13:15:00,40.38,40.67,39.97,40.5,214334.0,39.0198,39.3,38.6236,39.1357,214334.0
2020-03-10 13:20:00,40.42,40.83,40.38,40.53,148027.0,39.0584,39.4546,39.0198,39.1647,148027.0
2020-03-10 13:25:00,40.49,40.52,40.0,40.17,133059.0,39.1261,39.1551,38.6526,38.8169,133059.0
2020-03-10 13:30:00,40.24,40.58,39.84,40.47,217218.0,38.8845,39.213,38.498,39.1067,217218.0
2020-03-10 13:35:00,40.47,40.47,39.76,40.0,146375.0,39.1067,39.1067,38.4207,38.6526,146375.0
2020-03-10 13:40:00,40.06,40.14,39.62,39.87,133670.0,38.7106,38.7879,38.2854,38.527,133670.0
2020-03-10 13:45:00,39.78,39.83,39.27,39.37,91456.0,38.44,38.4883,37.9472,38.0438,91456.0
2020-03-10 13:50:00,39.36,39.55,39.08,39.09,119651.0,38.0341,38.2177,37.7636,37.7732,119651.0
2020-03-10 13:55:00,39.11,39.45,38.99,39.29,229996.0,37.7926,38.1211,37.6766,37.9665,229996.0
2020-03-10 14:00:00,39.2,39.25,38.85,39.09,171280.0,37.8795,37.9278,37.5413,37.7732,171280.0
2020-03-10 14:05:00,39.03,39.56,38.85,39.55,218895.0,37.7153,38.2274,37.5413,38.2177,218895.0
2020-03-10 14:10:00,39.47,39.92,39.32,39.92,242366.0,38.1404,38.5753,37.9955,38.5753,242366.0
2020-03-10 14:15:00,39.9,40.07,39.68,39.81,140735.0,38.5559,38.7202,38.3434,38.469,140735.0
2020-03-10 14:20:00,39.88,40.07,39.33,39.36,134713.0,38.5366,38.7202,38.0051,38.0341,134713.0
2020-03-10 14:25:00,39.39,40.11,39.29,39.96,128808.0,38.0631,38.7589,37.9665,38.6139,128808.0
2020-03-10 14:30:00,40.0,40.46,39.87,40.43,149635.0,38.6526,39.0971,38.527,39.0681,149635.0
2020-03-10 14:35:00,40.46,40.74,40.38,40.47,326782.0,39.0971,39.3677,39.0198,39.1067,326782.0
2020-03-10 14:40:00,40.47,41.33,40.41,41.3,320542.0,39.1067,39.9378,39.0488,39.9088,320542.0
2020-03-10 14:45:00,41.25,41.99,41.14,41.93,381426.0,39.8605,40.5755,39.7542,40.5176,381426.0
2020-03-10 14:50:00,41.95,41.95,41.32,41.68,256257.0,40.5369,40.5369,39.9281,40.276,256257.0
2020-03-10 14:55:00,41.7,41.81,41.11,41.47,213364.0,40.2953,40.4016,39.7252,40.0731,213364.0
2020-03-10 15:00:00,41.56,42.1,41.3,42.07,300599.0,40.16,40.6818,39.9088,40.6529,300599.0
2020-03-10 15:05:00,42.08,42.29,41.84,41.87,234333.0,40.6625,40.8654,40.4306,40.4596,234333.0
2020-03-10 15:10:00,41.88,42.33,41.85,42.14,214739.0,40.4693,40.9041,40.4403,40.7205,214739.0
2020-03-10 15:15:00,42.21,43.0,41.88,42.93,398342.0,40.7881,41.5515,40.4693,41.4839,398342.0
2020-03-10 15:20:00,42.89,43.21,42.65,42.85,383384.0,41.4452,41.7544,41.2133,41.4066,383384.0
2020-03-10 15:25:00,42.85,42.86,42.18,42.26,409337.0,41.4066,41.4162,40.7591,40.8365,409337.0
2020-03-10 15:30:00,42.24,42.66,41.8,42.1,288390.0,40.8171,41.223,40.3919,40.6818,288390.0
2020-03-10 15:35:00,42.12,42.95,42.01,42.85,286765.0,40.7012,41.5032,40.5949,41.4066,286765.0
2020-03-10 15:40:00,42.88,43.03,42.56,42.63,235389.0,41.4356,41.5805,41.1263,41.194,235389.0
2020-03-10 15:45:00,42.59,43.25,42.57,43.16,349514.0,41.1553,41.7931,41.136,41.7061,349514.0
2020-03-10 15:50:00,43.17,43.7,43.09,43.69,389219.0,41.7158,42.2279,41.6385,42.2183,389219.0
2020-03-10 15:55:00,43.71,44.0,43.42,44.0,561411.0,42.2376,42.5178,41.9574,42.5178,561411.0
2020-03-11 09:30:00,40.48,40.96,40.08,40.76,536076.0,39.1164,39.5802,38.7299,39.387,536076.0
2020-03-11 09:35:00,40.85,40.99,40.1,40.19,299908.0,39.4739,39.6092,38.7492,38.8362,299908.0
2020-03-11 09:40:00,40.19,40.73,39.68,40.21,267499.0,38.8362,39.358,38.3434,38.8555,267499.0
2020-03-11 09:45:00,40.22,40.48,39.95,40.03,159089.0,38.8652,39.1164,38.6043,38.6816,159089.0
2020-03-11 09:50:00,40.0,40.45,39.78,40.21,227675.0,38.6526,39.0874,38.44,38.8555,227675.0
2020-03-11 09:55:00,40.17,40.46,39.88,40.31,133252.0,38.8169,39.0971,38.5366,38.9521,133252.0
2020-03-11 10:00:00,40.29,40.58,40.0,40.25,141395.0,38.9328,39.213,38.6526,38.8942,141395.0
2020-03-11 10:05:00,40.24,40.77,40.11,40.66,194845.0,38.8845,39.3966,38.7589,39.2903,194845.0
2020-03-11 10:10:00,40.66,40.79,40.36,40.55,164497.0,39.2903,39.416,39.0005,39.1841,164497.0
2020-03-11 10:15:00,40.52,40.57,40.22,40.36,166554.0,39.1551,39.2034,38.8652,39.0005,166554.0
2020-03-11 10:20:00,40.4,40.42,39.78,39.9,278112.0,39.0391,39.0584,38.44,38.5559,278112.0
2020-03-11 10:25:00,39.92,40.16,39.41,39.59,241896.0,38.5753,38.8072,38.0825,38.2564,241896.0
2020-03-11 10:30:00,39.57,40.04,39.33,39.96,422699.0,38.2371,38.6912,38.0051,38.6139,422699.0
2020-03-11 10:35:00,39.94,39.94,39.35,39.67,165921.0,38.5946,38.5946,38.0245,38.3337,165921.0
2020-03-11 10:40:00,39.56,39.75,39.25,39.27,224676.0,38.2274,38.411,37.9278,37.9472,224676.0
2020-03-11 10:45:00,39.26,39.95,39.11,39.16,175036.0,37.9375,38.6043,37.7926,37.8409,175036.0
2020-03-11 10:50:00,39.15,39.42,39.07,39.1,197307.0,37.8312,38.0921,37.7539,37.7829,197307.0
2020-03-11 10:55:00,39.11,39.56,38.89,39.39,268153.0,37.7926,38.2274,37.58,38.0631,268153.0
2020-03-11 11:00:00,39.42,39.85,39.22,39.25,274631.0,38.0921,38.5076,37.8989,37.9278,274631.0
2020-03-11 11:05:00,39.29,39.52,38.94,39.46,205680.0,37.9665,38.1887,37.6283,38.1308,205680.0
2020-03-11 11:10:00,39.47,39.64,39.18,39.4,206838.0,38.1404,38.3047,37.8602,38.0728,206838.0
2020-03-11 11:15:00,39.35,39.42,38.79,38.83,289432.0,38.0245,38.0921,37.4833,37.522,289432.0
2020-03-11 11:20:00,38.83,38.94,38.38,38.39,301881.0,37.522,37.6283,37.0872,37.0968,301881.0
2020-03-11 11:25:00,38.43,38.77,38.38,38.55,131556.0,37.1355,37.464,37.0872,37.2514,131556.0
2020-03-11 11:30:00,38.65,39.0,38.42,38.93,401832.0,37.3481,37.6863,37.1258,37.6186,401832.0
2020-03-11 11:35:00,38.93,39.34,38.68,39.29,134911.0,37.6186,38.0148,37.377,37.9665,134911.0
2020-03-11 11:40:00,39.26,39.39,38.82,38.89,127893.0,37.9375,38.0631,37.5123,37.58,127893.0
2020-03-11 11:45:00,38.89,39.12,38.6,39.04,103111.0,37.58,37.8022,37.2997,37.7249,103111.0
2020-03-11 11:50:00,39.08,39.29,38.79,38.87,150631.0,37.7636,37.9665,37.4833,37.5606,150631.0
2020-03-11 11:55:00,38.88,39.25,38.73,39.19,98751.0,37.5703,37.9278,37.4254,37.8699,98751.0
2020-03-11 12:00:00,39.2,39.45,38.81,39.43,171409.0,37.8795,38.1211,37.5027,38.1018,171409.0
2020-03-11 12:05:00,39.42,39.74,39.26,39.7,290139.0,38.0921,38.4013,37.9375,38.3627,290139.0
2020-03-11 12:10:00,39.71,40.09,39.63,39.92,236764.0,38.3723,38.7395,38.295,38.5753,236764.0
2020-03-11 12:15:00,39.94,40.44,39.91,40.25,249754.0,38.5946,39.0778,38.5656,38.8942,249754.0
2020-03-11 12:20:00,40.26,40.44,39.76,39.83,255792.0,38.9038,39.0778,38.4207,38.4883,255792.0
2020-03-11 12:25:00,39.75,39.79,39.2,39.3,170749.0,38.411,38.4497,37.8795,37.9762,170749.0
2020-03-11 12:30:00,39.26,39.42,38.9,39.12,165841.0,37.9375,38.0921,37.5896,37.8022,165841.0
2020-03-11 12:35:00,39.09,39.2,38.65,38.71,248063.0,37.7732,37.8795,37.3481,37.406,248063.0
2020-03-11 12:40:00,38.72,38.85,38.2,38.38,399076.0,37.4157,37.5413,36.9132,37.0872,399076.0
2020-03-11 12:45:00,38.37,38.63,38.2,38.33,190623.0,37.0775,37.3287,36.9132,37.0388,190623.0
2020-03-11 12:50:00,38.35,38.76,38.26,38.38,198063.0,37.0582,37.4543,36.9712,37.0872,198063.0
2020-03-11 12:55:00,38.37,38.6,38.1,38.56,211641.0,37.0775,37.2997,36.8166,37.2611,211641.0
2020-03-11 13:00:00,38.54,38.54,37.9,37.9,359162.0,37.2418,37.2418,36.6233,36.6233,359162.0
2020-03-11 13:05:00,37.9,38.13,37.78,37.83,219268.0,36.6233,36.8456,36.5074,36.5557,219268.0
2020-03-11 13:10:00,37.85,38.07,37.8,37.92,108764.0,36.575,36.7876,36.5267,36.6426,108764.0
2020-03-11 13:15:00,37.9,38.29,37.9,38.21,162643.0,36.6233,37.0002,36.6233,36.9229,162643.0
2020-03-11 13:20:00,38.22,38.47,38.01,38.04,135592.0,36.9325,37.1741,36.7296,36.7586,135592.0
2020-03-11 13:25:00,38.05,38.65,38.01,38.51,264983.0,36.7683,37.3481,36.7296,37.2128,264983.0
2020-03-11 13:30:00,38.54,38.74,38.26,38.33,155004.0,37.2418,37.435,36.9712,37.0388,155004.0
2020-03-11 13:35:00,38.33,38.35,38.04,38.14,151459.0,37.0388,37.0582,36.7586,36.8552,151459.0
2020-03-11 13:40:00,38.14,38.15,37.79,37.8,231004.0,36.8552,36.8649,36.517,36.5267,231004.0
2020-03-11 13:45:00,37.79,38.42,37.71,38.26,182704.0,36.517,37.1258,36.4397,36.9712,182704.0
2020-03-11 13:50:00,38.3,38.3,37.86,38.0,76270.0,37.0098,37.0098,36.5847,36.72,76270.0
2020-03-11 13:55:00,38.02,38.53,38.02,38.27,209292.0,36.7393,37.2321,36.7393,36.9809,209292.0
2020-03-11 14:00:00,38.3,38.48,37.8,37.8,160923.0,37.0098,37.1838,36.5267,36.5267,160923.0
2020-03-11 14:05:00,37.82,38.22,37.52,37.61,217913.0,36.546,36.9325,36.2561,36.3431,217913.0
2020-03-11 14:10:00,37.63,37.74,37.51,37.51,113576.0,36.3624,36.4687,36.2465,36.2465,113576.0
2020-03-11 14:15:00,37.55,37.82,37.41,37.43,182980.0,36.2851,36.546,36.1498,36.1692,182980.0
2020-03-11 14:20:00,37.43,37.56,37.2,37.38,244724.0,36.1692,36.2948,35.9469,36.1208,244724.0
2020-03-11 14:25:00,37.35,37.56,37.25,37.33,262968.0,36.0918,36.2948,35.9952,36.0725,262968.0
2020-03-11 14:30:00,37.35,37.98,37.3,37.42,294144.0,36.0918,36.7006,36.0435,36.1595,294144.0
2020-03-11 14:35:00,37.49,37.85,37.3,37.69,121964.0,36.2271,36.575,36.0435,36.4204,121964.0
2020-03-11 14:40:00,37.68,38.25,37.44,37.57,280638.0,36.4107,36.9615,36.1788,36.3044,280638.0
2020-03-11 14:45:00,37.62,37.96,37.4,37.43,129363.0,36.3528,36.6813,36.1402,36.1692,129363.0
2020-03-11 14:50:00,37.45,37.76,37.11,37.34,263700.0,36.1885,36.488,35.8599,36.0822,263700.0
2020-03-11 14:55:00,37.36,37.7,37.18,37.21,139546.0,36.1015,36.4301,35.9276,35.9566,139546.0
2020-03-11 15:00:00,37.24,37.47,36.68,36.73,456483.0,35.9856,36.2078,35.4444,35.4927,456483.0
2020-03-11 15:05:00,36.72,36.79,36.16,36.25,286596.0,35.4831,35.5507,34.9419,35.0289,286596.0
2020-03-11 15:10:00,36.28,36.65,36.05,36.05,468871.0,35.0579,35.4154,34.8356,34.8356,468871.0
2020-03-11 15:15:00,36.05,36.7,36.05,36.59,238220.0,34.8356,35.4637,34.8356,35.3574,238220.0
2020-03-11 15:20:00,36.52,36.61,36.0,36.0,219146.0,35.2898,35.3768,34.7873,34.7873,219146.0
2020-03-11 15:25:00,36.01,36.98,36.01,36.86,232869.0,34.797,35.7343,34.797,35.6184,232869.0
2020-03-11 15:30:00,36.85,38.04,36.69,37.74,490125.0,35.6087,36.7586,35.4541,36.4687,490125.0
2020-03-11 15:35:00,37.76,38.32,37.48,37.98,468845.0,36.488,37.0292,36.2175,36.7006,468845.0
2020-03-11 15:40:00,38.04,38.43,37.65,37.78,360196.0,36.7586,37.1355,36.3817,36.5074,360196.0
2020-03-11 15:45:00,37.84,38.3,37.5,37.95,355772.0,36.5653,37.0098,36.2368,36.6716,355772.0
2020-03-11 15:50:00,37.86,38.43,37.01,37.71,522156.0,36.5847,37.1355,35.7633,36.4397,522156.0
2020-03-11 15:55:00,37.7,38.04,37.46,37.55,641302.0,36.4301,36.7586,36.1981,36.2851,641302.0
2020-03-12 09:30:00,29.5,30.5,29.5,29.66,1424222.0,28.5063,29.4726,28.5063,28.6609,1424222.0
2020-03-12 09:35:00,29.68,29.81,29.61,29.69,97653.0,28.6802,28.8058,28.6126,28.6899,97653.0
2020-03-12 09:40:00,29.69,29.69,29.69,29.69,0.0,28.6899,28.6899,28.6899,28.6899,0.0
2020-03-12 09:45:00,29.69,29.69,29.69,29.69,0.0,28.6899,28.6899,28.6899,28.6899,0.0
2020-03-12 09:50:00,29.69,29.91,27.4,28.17,1229954.0,28.6899,28.9025,26.477,27.2211,1229954.0
2020-03-12 09:55:00,28.19,31.28,27.88,31.09,1318852.0,27.2404,30.2263,26.9408,30.0427,1318852.0
2020-03-12 10:00:00,31.03,31.04,29.02,29.16,630373.0,29.9847,29.9944,28.0424,28.1777,630373.0
2020-03-12 10:05:00,29.16,29.77,29.0,29.04,552225.0,28.1777,28.7672,28.0231,28.0618,552225.0
2020-03-12 10:10:00,29.03,30.0,28.9,29.67,453138.0,28.0521,28.9894,27.9265,28.6706,453138.0
2020-03-12 10:15:00,29.74,30.35,29.38,29.73,428620.0,28.7382,29.3276,28.3903,28.7285,428620.0
2020-03-12 10:20:00,29.68,29.99,29.26,29.87,250497.0,28.6802,28.9798,28.2744,28.8638,250497.0
2020-03-12 10:25:00,29.89,30.55,29.89,29.99,421486.0,28.8831,29.5209,28.8831,28.9798,421486.0
2020-03-12 10:30:00,30.02,30.75,29.81,30.57,335187.0,29.0088,29.7142,28.8058,29.5402,335187.0
2020-03-12 10:35:00,30.57,30.89,30.26,30.33,377357.0,29.5402,29.8495,29.2407,29.3083,377357.0
2020-03-12 10:40:00,30.29,30.75,29.9,30.18,244850.0,29.2697,29.7142,28.8928,29.1634,244850.0
2020-03-12 10:45:00,30.18,30.59,30.14,30.41,186173.0,29.1634,29.5596,29.1247,29.3856,186173.0
2020-03-12 10:50:00,30.39,31.12,30.25,31.05,413658.0,29.3663,30.0717,29.231,30.0041,413658.0
2020-03-12 10:55:00,31.03,31.03,30.65,30.72,576275.0,29.9847,29.9847,29.6175,29.6852,576275.0
2020-03-12 11:00:00,30.72,30.73,29.83,30.1,287286.0,29.6852,29.6948,28.8252,29.0861,287286.0
2020-03-12 11:05:00,30.09,30.11,29.54,29.56,243136.0,29.0764,29.0957,28.5449,28.5643,243136.0
2020-03-12 11:10:00,29.57,29.6,29.12,29.12,298511.0,28.5739,28.6029,28.1391,28.1391,298511.0
2020-03-12 11:15:00,29.12,29.67,28.79,29.04,266772.0,28.1391,28.6706,27.8202,28.0618,266772.0
2020-03-12 11:20:00,29.07,29.37,28.84,29.37,176037.0,28.0908,28.3807,27.8685,28.3807,176037.0
2020-03-12 11:25:00,29.32,29.53,29.13,29.22,212948.0,28.3323,28.5353,28.1487,28.2357,212948.0
2020-03-12 11:30:00,29.23,29.73,28.94,28.95,307019.0,28.2454,28.7285,27.9651,27.9748,307019.0
2020-03-12 11:35:00,29.03,29.36,28.65,28.76,217680.0,28.0521,28.371,27.6849,27.7912,217680.0
2020-03-12 11:40:00,28.85,28.92,28.55,28.84,249074.0,27.8782,27.9458,27.5883,27.8685,249074.0
2020-03-12 11:45:00,28.87,28.87,28.5,28.5,262796.0,27.8975,27.8975,27.54,27.54,262796.0
2020-03-12 11:50:00,28.5,28.5,28.0,28.27,358154.0,27.54,27.54,27.0568,27.3177,358154.0
2020-03-12 11:55:00,28.36,28.93,28.35,28.7,290605.0,27.4047,27.9555,27.395,27.7332,290605.0
2020-03-12 12:00:00,28.67,28.7,28.22,28.22,325684.0,27.7042,27.7332,27.2694,27.2694,325684.0
2020-03-12 12:05:00,28.22,28.36,28.0,28.0,272782.0,27.2694,27.4047,27.0568,27.0568,272782.0
2020-03-12 12:10:00,28.01,28.12,27.65,28.0,376823.0,27.0665,27.1728,26.7186,27.0568,376823.0
2020-03-12 12:15:00,28.03,28.46,27.81,28.03,220827.0,27.0858,27.5013,26.8732,27.0858,220827.0
2020-03-12 12:20:00,28.04,29.05,28.0,28.96,272928.0,27.0955,28.0714,27.0568,27.9845,272928.0
2020-03-12 12:25:00,28.9,29.22,28.7,28.89,340508.0,27.9265,28.2357,27.7332,27.9168,340508.0
2020-03-12 12:30:00,28.9,28.9,28.24,28.25,200204.0,27.9265,27.9265,27.2887,27.2984,200204.0
2020-03-12 12:35:00,28.28,28.63,28.11,28.39,184985.0,27.3274,27.6656,27.1631,27.4337,184985.0
2020-03-12 12:40:00,28.4,28.4,27.81,27.95,224553.0,27.4433,27.4433,26.8732,27.0085,224553.0
2020-03-12 12:45:00,27.95,28.39,27.89,27.93,138230.0,27.0085,27.4337,26.9505,26.9892,138230.0
2020-03-12 12:50:00,27.94,30.56,27.91,29.93,527574.0,26.9988,29.5306,26.9698,28.9218,527574.0
2020-03-12 12:55:00,29.96,32.41,29.73,31.55,1203711.0,28.9508,31.3183,28.7285,30.4872,1203711.0
2020-03-12 13:00:00,31.6,33.71,30.72,33.43,1172648.0,30.5355,32.5745,29.6852,32.3039,1172648.0
2020-03-12 13:05:00,33.46,34.39,32.34,33.02,1225840.0,32.3329,33.2316,31.2506,31.9077,1225840.0
2020-03-12 13:10:00,33.09,33.27,30.5,31.33,809818.0,31.9753,32.1493,29.4726,30.2746,809818.0
2020-03-12 13:15:00,31.4,31.74,30.78,31.25,324495.0,30.3423,30.6708,29.7432,30.1973,324495.0
2020-03-12 13:20:00,31.25,31.6,30.72,31.04,308502.0,30.1973,30.5355,29.6852,29.9944,308502.0
2020-03-12 13:25:00,31.0,31.32,30.44,30.97,302912.0,29.9557,30.265,29.4146,29.9268,302912.0
2020-03-12 13:30:00,31.03,31.5,30.42,30.55,337492.0,29.9847,30.4389,29.3953,29.5209,337492.0
2020-03-12 13:35:00,30.48,30.52,29.0,29.07,548467.0,29.4533,29.4919,28.0231,28.0908,548467.0
2020-03-12 13:40:00,29.05,29.53,28.76,29.34,359838.0,28.0714,28.5353,27.7912,28.3517,359838.0
2020-03-12 13:45:00,29.33,30.39,29.05,30.19,351945.0,28.342,29.3663,28.0714,29.173,351945.0
2020-03-12 13:50:00,30.18,30.58,29.58,29.67,268440.0,29.1634,29.5499,28.5836,28.6706,268440.0
2020-03-12 13:55:00,29.8,30.53,29.65,30.4,111227.0,28.7962,29.5016,28.6512,29.376,111227.0
2020-03-12 14:00:00,30.47,30.79,29.36,30.05,237086.0,29.4436,29.7528,28.371,29.0378,237086.0
2020-03-12 14:05:00,30.09,30.38,29.5,29.82,110437.0,29.0764,29.3566,28.5063,28.8155,110437.0
2020-03-12 14:10:00,29.89,30.05,29.02,29.25,152591.0,28.8831,29.0378,28.0424,28.2647,152591.0
2020-03-12 14:15:00,29.22,29.47,28.88,28.98,132729.0,28.2357,28.4773,27.9072,28.0038,132729.0
2020-03-12 14:20:00,28.98,29.19,28.58,28.65,204989.0,28.0038,28.2067,27.6173,27.6849,204989.0
2020-03-12 14:25:00,28.8,29.26,28.53,28.89,245730.0,27.8299,28.2744,27.569,27.9168,245730.0
2020-03-12 14:30:00,28.86,29.08,28.6,28.62,174498.0,27.8878,28.1004,27.6366,27.6559,174498.0
2020-03-12 14:35:00,28.72,28.79,28.28,28.52,230097.0,27.7526,27.8202,27.3274,27.5593,230097.0
2020-03-12 14:40:00,28.36,28.87,28.36,28.71,117848.0,27.4047,27.8975,27.4047,27.7429,117848.0
2020-03-12 14:45:00,28.74,29.7,28.4,29.62,246869.0,27.7719,28.6995,27.4433,28.6222,246869.0
2020-03-12 14:50:00,29.7,29.95,28.8,28.92,259001.0,28.6995,28.9411,27.8299,27.9458,259001.0
2020-03-12 14:55:00,28.87,29.16,28.35,28.36,212970.0,27.8975,28.1777,27.395,27.4047,212970.0
2020-03-12 15:00:00,28.46,28.66,28.35,28.43,165680.0,27.5013,27.6946,27.395,27.4723,165680.0
2020-03-12 15:05:00,28.42,29.16,28.04,28.78,343177.0,27.4627,28.1777,27.0955,27.8105,343177.0
2020-03-12 15:10:00,28.83,29.64,28.7,28.71,277717.0,27.8588,28.6416,27.7332,27.7429,277717.0
2020-03-12 15:15:00,28.73,28.73,28.13,28.32,196421.0,27.7622,27.7622,27.1824,27.366,196421.0
2020-03-12 15:20:00,28.34,28.48,27.83,28.08,403836.0,27.3854,27.5206,26.8925,27.1341,403836.0
2020-03-12 15:25:00,28.08,28.35,27.91,27.92,183775.0,27.1341,27.395,26.9698,26.9795,183775.0
2020-03-12 15:30:00,27.92,28.46,27.8,27.94,303896.0,26.9795,27.5013,26.8635,26.9988,303896.0
2020-03-12 15:35:00,27.9,28.22,27.86,28.19,137529.0,26.9602,27.2694,26.9215,27.2404,137529.0
2020-03-12 15:40:00,28.19,28.98,28.04,28.28,525090.0,27.2404,28.0038,27.0955,27.3274,525090.0
2020-03-12 15:45:00,28.3,29.19,27.98,28.68,1336342.0,27.3467,28.2067,27.0375,27.7139,1336342.0
2020-03-12 15:50:00,28.61,29.58,28.52,28.57,891930.0,27.6463,28.5836,27.5593,27.6076,891930.0
2020-03-12 15:55:00,28.59,28.59,26.76,26.77,1452486.0,27.6269,27.6269,25.8586,25.8682,1452486.0
2020-03-13 09:30:00,31.71,31.98,31.0,31.02,1286008.0,30.6418,30.9027,29.9557,29.9751,1286008.0
2020-03-13 09:35:00,31.04,31.23,30.33,30.33,1267889.0,29.9944,30.178,29.3083,29.3083,1267889.0
2020-03-13 09:40:00,30.33,30.42,29.58,30.14,725033.0,29.3083,29.3953,28.5836,29.1247,725033.0
2020-03-13 09:45:00,30.2,30.64,29.8,30.14,598677.0,29.1827,29.6079,28.7962,29.1247,598677.0
2020-03-13 09:50:00,30.11,30.15,29.22,29.23,508068.0,29.0957,29.1344,28.2357,28.2454,508068.0
2020-03-13 09:55:00,29.23,29.59,29.1,29.5,475080.0,28.2454,28.5932,28.1198,28.5063,475080.0
2020-03-13 10:00:00,29.49,30.09,29.25,30.0,509438.0,28.4966,29.0764,28.2647,28.9894,509438.0
2020-03-13 10:05:00,29.97,30.04,29.7,29.8,313583.0,28.9604,29.0281,28.6995,28.7962,313583.0
2020-03-13 10:10:00,29.72,30.06,29.5,29.75,249143.0,28.7189,29.0474,28.5063,28.7479,249143.0
2020-03-13 10:15:00,29.78,30.85,29.55,30.72,441684.0,28.7768,29.8108,28.5546,29.6852,441684.0
2020-03-13 10:20:00,30.7,31.1,30.57,30.85,404382.0,29.6659,30.0524,29.5402,29.8108,404382.0
2020-03-13 10:25:00,30.8,31.04,30.27,30.39,238340.0,29.7625,29.9944,29.2503,29.3663,238340.0
2020-03-13 10:30:00,30.43,30.56,30.08,30.18,169540.0,29.405,29.5306,29.0667,29.1634,169540.0
2020-03-13 10:35:00,30.19,30.24,29.82,29.99,215325.0,29.173,29.2214,28.8155,28.9798,215325.0
2020-03-13 10:40:00,30.0,30.0,29.51,29.67,195102.0,28.9894,28.9894,28.5159,28.6706,195102.0
2020-03-13 10:45:00,29.62,29.84,29.5,29.52,169327.0,28.6222,28.8348,28.5063,28.5256,169327.0
2020-03-13 10:50:00,29.55,29.71,29.4,29.42,186285.0,28.5546,28.7092,28.4096,28.429,186285.0
2020-03-13 10:55:00,29.5,29.5,28.72,28.78,474639.0,28.5063,28.5063,27.7526,27.8105,474639.0
2020-03-13 11:00:00,28.77,29.46,28.77,29.3,307883.0,27.8009,28.4676,27.8009,28.313,307883.0
2020-03-13 11:05:00,29.3,29.49,29.1,29.43,158080.0,28.313,28.4966,28.1198,28.4386,158080.0
2020-03-13 11:10:00,29.46,29.67,29.0,29.59,229365.0,28.4676,28.6706,28.0231,28.5932,229365.0
2020-03-13 11:15:00,29.59,29.6,28.91,29.13,246510.0,28.5932,28.6029,27.9362,28.1487,246510.0
2020-03-13 11:20:00,29.19,29.39,28.83,28.84,260587.0,28.2067,28.4,27.8588,27.8685,260587.0
2020-03-13 11:25:00,28.88,28.99,28.09,28.11,305519.0,27.9072,28.0135,27.1438,27.1631,305519.0
2020-03-13 11:30:00,28.13,28.37,27.52,27.61,465754.0,27.1824,27.4143,26.593,26.6799,465754.0
2020-03-13 11:35:00,27.6,28.28,27.55,27.85,462506.0,26.6703,27.3274,26.622,26.9119,462506.0
2020-03-13 11:40:00,27.87,27.89,27.43,27.46,366497.0,26.9312,26.9505,26.506,26.535,366497.0
2020-03-13 11:45:00,27.7,27.77,27.2,27.2,402909.0,26.7669,26.8346,26.2838,26.2838,402909.0
2020-03-13 11:50:00,27.2,27.87,27.2,27.86,438593.0,26.2838,26.9312,26.2838,26.9215,438593.0
2020-03-13 11:55:00,27.84,28.66,27.82,28.38,696283.0,26.9022,27.6946,26.8829,27.424,696283.0
2020-03-13 12:00:00,28.35,28.5,27.63,27.85,362078.0,27.395,27.54,26.6993,26.9119,362078.0
2020-03-13 12:05:00,27.91,28.19,27.62,28.05,175598.0,26.9698,27.2404,26.6896,27.1051,175598.0
2020-03-13 12:10:00,27.97,28.45,27.81,28.18,302323.0,27.0278,27.4916,26.8732,27.2307,302323.0
2020-03-13 12:15:00,28.27,28.54,28.07,28.25,184232.0,27.3177,27.5786,27.1244,27.2984,184232.0
2020-03-13 12:20:00,28.24,28.44,28.02,28.08,155722.0,27.2887,27.482,27.0761,27.1341,155722.0
2020-03-13 12:25:00,28.02,28.3,27.92,28.04,109162.0,27.0761,27.3467,26.9795,27.0955,109162.0
2020-03-13 12:30:00,28.01,29.1,28.0,28.83,478174.0,27.0665,28.1198,27.0568,27.8588,478174.0
2020-03-13 12:35:00,28.84,28.96,28.54,28.92,193559.0,27.8685,27.9845,27.5786,27.9458,193559.0
2020-03-13 12:40:00,28.9,29.5,28.89,29.5,448411.0,27.9265,28.5063,27.9168,28.5063,448411.0
2020-03-13 12:45:00,29.5,29.64,29.25,29.5,436755.0,28.5063,28.6416,28.2647,28.5063,436755.0
2020-03-13 12:50:00,29.54,29.86,29.45,29.53,343531.0,28.5449,28.8542,28.458,28.5353,343531.0
2020-03-13 12:55:00,29.52,29.58,29.0,29.08,207813.0,28.5256,28.5836,28.0231,28.1004,207813.0
2020-03-13 13:00:00,29.09,29.34,28.8,28.87,190247.0,28.1101,28.3517,27.8299,27.8975,190247.0
2020-03-13 13:05:00,28.84,29.02,28.71,28.85,90240.0,27.8685,28.0424,27.7429,27.8782,90240.0
2020-03-13 13:10:00,28.85,29.39,28.66,29.39,229817.0,27.8782,28.4,27.6946,28.4,229817.0
2020-03-13 13:15:00,29.4,29.59,29.18,29.54,150403.0,28.4096,28.5932,28.1971,28.5449,150403.0
2020-03-13 13:20:00,29.54,29.96,29.51,29.93,297546.0,28.5449,28.9508,28.5159,28.9218,297546.0
2020-03-13 13:25:00,29.95,30.22,29.83,30.14,467323.0,28.9411,29.202,28.8252,29.1247,467323.0
2020-03-13 13:30:00,30.12,30.43,29.98,29.98,330839.0,29.1054,29.405,28.9701,28.9701,330839.0
2020-03-13 13:35:00,29.98,30.05,29.54,29.9,195459.0,28.9701,29.0378,28.5449,28.8928,195459.0
2020-03-13 13:40:00,29.89,30.3,29.88,30.06,190373.0,28.8831,29.2793,28.8735,29.0474,190373.0
2020-03-13 13:45:00,30.14,30.46,30.13,30.46,206521.0,29.1247,29.4339,29.1151,29.4339,206521.0
2020-03-13 13:50:00,30.45,30.63,30.38,30.48,278076.0,29.4243,29.5982,29.3566,29.4533,278076.0
2020-03-13 13:55:00,30.45,30.48,30.15,30.39,250150.0,29.4243,29.4533,29.1344,29.3663,250150.0
2020-03-13 14:00:00,30.35,30.36,29.73,29.87,226211.0,29.3276,29.3373,28.7285,28.8638,226211.0
2020-03-13 14:05:00,29.86,30.09,29.09,29.53,246436.0,28.8542,29.0764,28.1101,28.5353,246436.0
2020-03-13 14:10:00,29.5,29.78,29.35,29.59,137374.0,28.5063,28.7768,28.3613,28.5932,137374.0
2020-03-13 14:15:00,29.56,29.84,29.44,29.45,145520.0,28.5643,28.8348,28.4483,28.458,145520.0
2020-03-13 14:20:00,29.44,29.69,29.25,29.63,112920.0,28.4483,28.6899,28.2647,28.6319,112920.0
2020-03-13 14:25:00,29.6,29.67,29.11,29.19,81237.0,28.6029,28.6706,28.1294,28.2067,81237.0
2020-03-13 14:30:00,29.18,29.25,28.84,29.18,169211.0,28.1971,28.2647,27.8685,28.1971,169211.0
2020-03-13 14:35:00,29.21,29.28,28.66,28.69,137201.0,28.226,28.2937,27.6946,27.7236,137201.0
2020-03-13 14:40:00,28.73,29.7,28.53,29.63,312304.0,27.7622,28.6995,27.569,28.6319,312304.0
2020-03-13 14:45:00,29.63,29.67,29.19,29.3,197755.0,28.6319,28.6706,28.2067,28.313,197755.0
2020-03-13 14:50:00,29.3,29.63,29.14,29.36,131093.0,28.313,28.6319,28.1584,28.371,131093.0
2020-03-13 14:55:00,29.34,29.67,29.33,29.66,317252.0,28.3517,28.6706,28.342,28.6609,317252.0
2020-03-13 15:00:00,29.6,30.26,29.5,29.91,528306.0,28.6029,29.2407,28.5063,28.9025,528306.0
2020-03-13 15:05:00,29.92,30.24,29.8,29.91,217498.0,28.9121,29.2214,28.7962,28.9025,217498.0
2020-03-13 15:10:00,29.84,30.09,29.35,29.81,431728.0,28.8348,29.0764,28.3613,28.8058,431728.0
2020-03-13 15:15:00,29.84,30.14,29.75,29.93,204385.0,28.8348,29.1247,28.7479,28.9218,204385.0
2020-03-13 15:20:00,29.9,30.39,29.75,30.14,223958.0,28.8928,29.3663,28.7479,29.1247,223958.0
2020-03-13 15:25:00,30.17,30.45,29.99,30.25,206849.0,29.1537,29.4243,28.9798,29.231,206849.0
2020-03-13 15:30:00,30.25,30.47,28.32,28.97,473630.0,29.231,29.4436,27.366,27.9941,473630.0
2020-03-13 15:35:00,29.01,30.33,28.65,30.08,417910.0,28.0328,29.3083,27.6849,29.0667,417910.0
2020-03-13 15:40:00,30.0,30.98,29.75,30.85,671203.0,28.9894,29.9364,28.7479,29.8108,671203.0
2020-03-13 15:45:00,30.85,31.84,30.82,31.73,837074.0,29.8108,30.7675,29.7818,30.6612,837074.0
2020-03-13 15:50:00,31.75,33.15,31.74,33.13,1188253.0,30.6805,32.0333,30.6708,32.014,1188253.0
2020-03-13 15:55:00,33.14,34.16,32.39,34.11,1547326.0,32.0237,33.0093,31.2989,32.961,1547326.0
2020-03-16 09:30:00,23.1,23.36,23.05,23.06,349225.0,22.3219,22.5731,22.2735,22.2832,349225.0
2020-03-16 09:35:00,23.06,23.06,23.06,23.06,0.0,22.2832,22.2832,22.2832,22.2832,0.0
2020-03-16 09:40:00,23.06,23.06,23.06,23.06,0.0,22.2832,22.2832,22.2832,22.2832,0.0
2020-03-16 09:45:00,23.0,23.69,22.0,23.14,1153767.0,22.2252,22.892,21.2589,22.3605,1153767.0
2020-03-16 09:50:00,23.12,24.47,23.05,24.41,1306059.0,22.3412,23.6457,22.2735,23.5877,1306059.0
2020-03-16 09:55:00,24.4,25.35,24.38,24.51,1346814.0,23.5781,24.4961,23.5587,23.6844,1346814.0
2020-03-16 10:00:00,24.5,24.72,23.33,23.51,1086252.0,23.6747,23.8873,22.5441,22.7181,1086252.0
2020-03-16 10:05:00,23.52,24.69,23.48,24.65,460218.0,22.7277,23.8583,22.6891,23.8197,460218.0
2020-03-16 10:10:00,24.69,24.98,24.25,24.47,848718.0,23.8583,24.1385,23.4331,23.6457,848718.0
2020-03-16 10:15:00,24.5,24.5,23.94,24.08,393552.0,23.6747,23.6747,23.1336,23.2689,393552.0
2020-03-16 10:20:00,23.97,24.85,23.8,24.6,324572.0,23.1626,24.0129,22.9983,23.7713,324572.0
2020-03-16 10:25:00,24.63,25.2,24.6,24.6,621281.0,23.8003,24.3511,23.7713,23.7713,621281.0
2020-03-16 10:30:00,24.62,26.12,24.62,26.1,1048057.0,23.7907,25.2401,23.7907,25.2208,1048057.0
2020-03-16 10:35:00,26.06,26.85,25.62,26.84,827307.0,25.1822,25.9455,24.757,25.9359,827307.0
2020-03-16 10:40:00,26.8,26.95,26.12,26.74,499908.0,25.8972,26.0422,25.2401,25.8392,499908.0
2020-03-16 10:45:00,26.68,27.35,26.61,26.7,730510.0,25.7813,26.4287,25.7136,25.8006,730510.0
2020-03-16 10:50:00,26.74,26.84,26.03,26.61,535209.0,25.8392,25.9359,25.1532,25.7136,535209.0
2020-03-16 10:55:00,26.61,26.95,26.05,26.49,393159.0,25.7136,26.0422,25.1725,25.5977,393159.0
2020-03-16 11:00:00,26.48,26.96,26.28,26.49,402955.0,25.588,26.0518,25.3947,25.5977,402955.0
2020-03-16 11:05:00,26.42,27.25,26.3,27.16,435464.0,25.53,26.3321,25.4141,26.2451,435464.0
2020-03-16 11:10:00,27.16,27.97,27.16,27.64,624596.0,26.2451,27.0278,26.2451,26.7089,624596.0
2020-03-16 11:15:00,27.6,28.4,27.6,28.31,452996.0,26.6703,27.4433,26.6703,27.3564,452996.0
2020-03-16 11:20:00,28.3,28.78,28.16,28.72,581369.0,27.3467,27.8105,27.2114,27.7526,581369.0
2020-03-16 11:25:00,28.76,28.83,28.13,28.49,526985.0,27.7912,27.8588,27.1824,27.5303,526985.0
2020-03-16 11:30:00,28.45,28.66,27.17,27.27,566306.0,27.4916,27.6946,26.2548,26.3514,566306.0
2020-03-16 11:35:00,27.2,28.05,27.09,27.81,448174.0,26.2838,27.1051,26.1775,26.8732,448174.0
2020-03-16 11:40:00,27.78,27.98,26.77,27.04,439468.0,26.8442,27.0375,25.8682,26.1291,439468.0
2020-03-16 11:45:00,26.96,27.11,26.73,27.11,277798.0,26.0518,26.1968,25.8296,26.1968,277798.0
2020-03-16 11:50:00,27.14,27.42,26.92,27.07,285621.0,26.2258,26.4963,26.0132,26.1581,285621.0
2020-03-16 11:55:00,27.18,27.77,26.89,27.73,201158.0,26.2644,26.8346,25.9842,26.7959,201158.0
2020-03-16 12:00:00,27.73,27.97,27.2,27.94,352266.0,26.7959,27.0278,26.2838,26.9988,352266.0
2020-03-16 12:05:00,27.96,27.97,27.41,27.47,240118.0,27.0182,27.0278,26.4867,26.5447,240118.0
2020-03-16 12:10:00,27.5,27.71,27.04,27.05,229847.0,26.5736,26.7766,26.1291,26.1388,229847.0
2020-03-16 12:15:00,27.06,27.2,26.37,26.37,196762.0,26.1485,26.2838,25.4817,25.4817,196762.0
2020-03-16 12:20:00,26.36,26.7,26.27,26.5,199590.0,25.4721,25.8006,25.3851,25.6073,199590.0
2020-03-16 12:25:00,26.48,27.16,26.34,26.66,333619.0,25.588,26.2451,25.4527,25.7619,333619.0
2020-03-16 12:30:00,26.72,26.96,26.42,26.7,179969.0,25.8199,26.0518,25.53,25.8006,179969.0
2020-03-16 12:35:00,26.7,27.3,26.58,26.74,230293.0,25.8006,26.3804,25.6846,25.8392,230293.0
2020-03-16 12:40:00,26.83,26.92,26.5,26.67,239416.0,25.9262,26.0132,25.6073,25.7716,239416.0
2020-03-16 12:45:00,26.63,26.79,26.02,26.12,312658.0,25.733,25.8876,25.1435,25.2401,312658.0
2020-03-16 12:50:00,26.06,26.08,25.41,25.55,402911.0,25.1822,25.2015,24.5541,24.6893,402911.0
2020-03-16 12:55:00,25.51,25.82,25.34,25.71,344987.0,24.6507,24.9502,24.4864,24.8439,344987.0
2020-03-16 13:00:00,25.7,26.16,25.59,26.15,383185.0,24.8343,25.2788,24.728,25.2691,383185.0
2020-03-16 13:05:00,26.16,26.16,25.51,25.69,252294.0,25.2788,25.2788,24.6507,24.8246,252294.0
2020-03-16 13:10:00,25.66,26.78,25.54,26.44,494649.0,24.7956,25.8779,24.6797,25.5494,494649.0
2020-03-16 13:15:00,26.42,26.5,25.82,25.97,309057.0,25.53,25.6073,24.9502,25.0952,309057.0
2020-03-16 13:20:00,25.97,26.3,25.65,26.17,177549.0,25.0952,25.4141,24.786,25.2885,177549.0
2020-03-16 13:25:00,26.16,26.16,25.75,25.83,190328.0,25.2788,25.2788,24.8826,24.9599,190328.0
2020-03-16 13:30:00,25.8,25.8,25.0,25.2,370708.0,24.9309,24.9309,24.1579,24.3511,370708.0
2020-03-16 13:35:00,25.23,25.41,24.7,25.08,381157.0,24.3801,24.5541,23.868,24.2352,381157.0
2020-03-16 13:40:00,25.1,25.1,24.85,25.01,219257.0,24.2545,24.2545,24.0129,24.1675,219257.0
2020-03-16 13:45:00,25.05,25.47,24.98,25.22,354175.0,24.2062,24.612,24.1385,24.3705,354175.0
2020-03-16 13:50:00,25.27,25.55,24.97,25.0,278828.0,24.4188,24.6893,24.1289,24.1579,278828.0
2020-03-16 13:55:00,24.98,25.5,24.98,25.06,153409.0,24.1385,24.641,24.1385,24.2158,153409.0
2020-03-16 14:00:00,25.06,25.08,24.45,24.7,768219.0,24.2158,24.2352,23.6264,23.868,768219.0
2020-03-16 14:05:00,24.63,25.09,24.46,24.53,196442.0,23.8003,24.2448,23.6361,23.7037,196442.0
2020-03-16 14:10:00,24.53,24.85,24.5,24.85,200325.0,23.7037,24.0129,23.6747,24.0129,200325.0
2020-03-16 14:15:00,24.87,24.92,24.33,24.33,248861.0,24.0322,24.0806,23.5104,23.5104,248861.0
2020-03-16 14:20:00,24.33,24.62,24.17,24.17,193838.0,23.5104,23.7907,23.3558,23.3558,193838.0
2020-03-16 14:25:00,24.21,24.9,24.15,24.88,302221.0,23.3945,24.0612,23.3365,24.0419,302221.0
2020-03-16 14:30:00,24.89,26.3,24.74,26.22,875605.0,24.0516,25.4141,23.9066,25.3368,875605.0
2020-03-16 14:35:00,26.24,26.6,25.35,25.55,846020.0,25.3561,25.704,24.4961,24.6893,846020.0
2020-03-16 14:40:00,25.54,25.55,24.91,25.26,465105.0,24.6797,24.6893,24.0709,24.4091,465105.0
2020-03-16 14:45:00,25.24,25.56,24.76,25.16,340760.0,24.3898,24.699,23.9259,24.3125,340760.0
2020-03-16 14:50:00,25.15,25.75,24.88,25.52,465602.0,24.3028,24.8826,24.0419,24.6603,465602.0
2020-03-16 14:55:00,25.51,26.18,25.21,25.82,396872.0,24.6507,25.2981,24.3608,24.9502,396872.0
2020-03-16 15:00:00,25.88,26.48,25.5,25.66,435071.0,25.0082,25.588,24.641,24.7956,435071.0
2020-03-16 15:05:00,25.68,26.18,25.5,25.64,248340.0,24.815,25.2981,24.641,24.7763,248340.0
2020-03-16 15:10:00,25.68,25.98,25.2,25.2,297856.0,24.815,25.1049,24.3511,24.3511,297856.0
2020-03-16 15:15:00,25.2,25.91,25.2,25.51,378431.0,24.3511,25.0372,24.3511,24.6507,378431.0
2020-03-16 15:20:00,25.5,25.65,24.81,25.31,748275.0,24.641,24.786,23.9743,24.4574,748275.0
2020-03-16 15:25:00,25.36,25.59,24.71,24.73,826813.0,24.5057,24.728,23.8776,23.897,826813.0
2020-03-16 15:30:00,24.71,24.72,23.5,23.72,1107625.0,23.8776,23.8873,22.7084,22.921,1107625.0
2020-03-16 15:35:00,23.7,23.74,23.1,23.52,702331.0,22.9017,22.9403,22.3219,22.7277,702331.0
2020-03-16 15:40:00,23.5,24.8,23.2,24.77,795739.0,22.7084,23.9646,22.4185,23.9356,795739.0
2020-03-16 15:45:00,24.78,24.78,23.88,23.91,829924.0,23.9453,23.9453,23.0756,23.1046,829924.0
2020-03-16 15:50:00,23.9,23.9,23.0,23.0,1143357.0,23.0949,23.0949,22.2252,22.2252,1143357.0
2020-03-16 15:55:00,23.01,23.01,22.01,22.41,2160424.0,22.2349,22.2349,21.2686,21.6551,2160424.0
2020-03-17 09:30:00,23.72,24.4,23.45,23.57,1334816.0,22.921,23.5781,22.6601,22.776,1334816.0
2020-03-17 09:35:00,23.68,23.68,22.65,22.75,1063316.0,22.8823,22.8823,21.887,21.9837,1063316.0
2020-03-17 09:40:00,22.72,22.83,22.13,22.2,901503.0,21.9547,22.061,21.3845,21.4522,901503.0
2020-03-17 09:45:00,22.17,23.2,22.17,22.56,877327.0,21.4232,22.4185,21.4232,21.8001,877327.0
2020-03-17 09:50:00,22.51,22.57,21.8,21.8,693094.0,21.7517,21.8097,21.0657,21.0657,693094.0
2020-03-17 09:55:00,21.79,22.2,21.62,21.8,553814.0,21.056,21.4522,20.8917,21.0657,553814.0
2020-03-17 10:00:00,21.8,22.28,21.48,22.28,622895.0,21.0657,21.5295,20.7564,21.5295,622895.0
2020-03-17 10:05:00,22.27,22.85,22.15,22.57,596538.0,21.5198,22.0803,21.4039,21.8097,596538.0
2020-03-17 10:10:00,22.51,23.08,22.51,22.77,608772.0,21.7517,22.3025,21.7517,22.003,608772.0
2020-03-17 10:15:00,22.78,23.24,22.43,22.88,525637.0,22.0126,22.4571,21.6744,22.1093,525637.0
2020-03-17 10:20:00,22.94,23.29,22.7,22.86,440800.0,22.1673,22.5055,21.9353,22.0899,440800.0
2020-03-17 10:25:00,22.93,23.57,22.93,23.36,370169.0,22.1576,22.776,22.1576,22.5731,370169.0
2020-03-17 10:30:00,23.37,23.65,23.02,23.09,403465.0,22.5828,22.8533,22.2446,22.3122,403465.0
2020-03-17 10:35:00,23.03,23.55,22.88,23.07,333695.0,22.2542,22.7567,22.1093,22.2929,333695.0
2020-03-17 10:40:00,23.09,23.59,22.92,23.55,322486.0,22.3122,22.7954,22.1479,22.7567,322486.0
2020-03-17 10:45:00,23.56,23.93,23.14,23.68,659033.0,22.7664,23.1239,22.3605,22.8823,659033.0
2020-03-17 10:50:00,23.7,23.73,23.13,23.41,298080.0,22.9017,22.9306,22.3509,22.6214,298080.0
2020-03-17 10:55:00,23.35,23.86,23.17,23.73,254593.0,22.5634,23.0563,22.3895,22.9306,254593.0
2020-03-17 11:00:00,23.7,23.96,23.51,23.89,310509.0,22.9017,23.1529,22.7181,23.0853,310509.0
2020-03-17 11:05:00,23.93,24.49,23.89,24.39,601942.0,23.1239,23.665,23.0853,23.5684,601942.0
2020-03-17 11:10:00,24.42,24.94,24.39,24.93,945944.0,23.5974,24.0999,23.5684,24.0902,945944.0
2020-03-17 11:15:00,24.94,25.2,24.55,25.17,1028626.0,24.0999,24.3511,23.723,24.3221,1028626.0
2020-03-17 11:20:00,25.2,25.25,24.52,24.65,595407.0,24.3511,24.3994,23.694,23.8197,595407.0
2020-03-17 11:25:00,24.64,25.02,24.59,24.7,528057.0,23.81,24.1772,23.7617,23.868,528057.0
2020-03-17 11:30:00,24.67,25.2,24.66,24.9,385174.0,23.839,24.3511,23.8293,24.0612,385174.0
2020-03-17 11:35:00,24.93,24.94,24.29,24.4,293309.0,24.0902,24.0999,23.4718,23.5781,293309.0
2020-03-17 11:40:00,24.4,24.95,24.36,24.73,366411.0,23.5781,24.1095,23.5394,23.897,366411.0
2020-03-17 11:45:00,24.82,25.15,24.75,25.0,403776.0,23.9839,24.3028,23.9163,24.1579,403776.0
2020-03-17 11:50:00,25.04,25.44,24.95,25.43,704208.0,24.1965,24.583,24.1095,24.5734,704208.0
2020-03-17 11:55:00,25.43,25.48,24.98,25.39,668220.0,24.5734,24.6217,24.1385,24.5347,668220.0
2020-03-17 12:00:00,25.42,25.52,25.22,25.49,792516.0,24.5637,24.6603,24.3705,24.6314,792516.0
2020-03-17 12:05:00,25.52,26.5,25.52,26.46,1161818.0,24.6603,25.6073,24.6603,25.5687,1161818.0
2020-03-17 12:10:00,26.46,26.74,26.25,26.72,1002872.0,25.5687,25.8392,25.3658,25.8199,1002872.0
2020-03-17 12:15:00,26.72,26.72,25.75,26.1,833527.0,25.8199,25.8199,24.8826,25.2208,833527.0
2020-03-17 12:20:00,26.1,26.13,25.26,25.41,498408.0,25.2208,25.2498,24.4091,24.5541,498408.0
2020-03-17 12:25:00,25.46,25.5,25.1,25.16,450387.0,24.6024,24.641,24.2545,24.3125,450387.0
2020-03-17 12:30:00,25.15,25.5,25.01,25.27,507668.0,24.3028,24.641,24.1675,24.4188,507668.0
2020-03-17 12:35:00,25.17,25.22,24.73,24.8,413068.0,24.3221,24.3705,23.897,23.9646,413068.0
2020-03-17 12:40:00,24.81,24.89,24.55,24.69,273211.0,23.9743,24.0516,23.723,23.8583,273211.0
2020-03-17 12:45:00,24.68,24.85,24.59,24.75,196398.0,23.8486,24.0129,23.7617,23.9163,196398.0
2020-03-17 12:50:00,24.7,24.74,24.25,24.52,416913.0,23.868,23.9066,23.4331,23.694,416913.0
2020-03-17 12:55:00,24.54,24.75,24.36,24.75,177741.0,23.7134,23.9163,23.5394,23.9163,177741.0
2020-03-17 13:00:00,24.75,25.1,24.56,24.65,567812.0,23.9163,24.2545,23.7327,23.8197,567812.0
2020-03-17 13:05:00,24.7,24.87,24.25,24.31,324298.0,23.868,24.0322,23.4331,23.4911,324298.0
2020-03-17 13:10:00,24.3,24.35,23.78,23.85,382221.0,23.4814,23.5298,22.979,23.0466,382221.0
2020-03-17 13:15:00,23.83,24.19,23.6,24.02,377326.0,23.0273,23.3751,22.805,23.2109,377326.0
2020-03-17 13:20:00,24.0,24.29,23.84,24.12,271403.0,23.1915,23.4718,23.0369,23.3075,271403.0
2020-03-17 13:25:00,24.16,24.26,23.92,24.16,172640.0,23.3462,23.4428,23.1142,23.3462,172640.0
2020-03-17 13:30:00,24.25,24.6,23.91,24.5,378697.0,23.4331,23.7713,23.1046,23.6747,378697.0
2020-03-17 13:35:00,24.5,24.71,24.34,24.68,499508.0,23.6747,23.8776,23.5201,23.8486,499508.0
2020-03-17 13:40:00,24.69,24.9,24.58,24.8,294228.0,23.8583,24.0612,23.752,23.9646,294228.0
2020-03-17 13:45:00,24.78,25.16,24.7,24.95,539638.0,23.9453,24.3125,23.868,24.1095,539638.0
2020-03-17 13:50:00,24.97,25.17,24.67,24.77,376866.0,24.1289,24.3221,23.839,23.9356,376866.0
2020-03-17 13:55:00,24.71,25.06,24.71,24.91,162855.0,23.8776,24.2158,23.8776,24.0709,162855.0
2020-03-17 14:00:00,24.88,25.07,24.5,24.9,191463.0,24.0419,24.2255,23.6747,24.0612,191463.0
2020-03-17 14:05:00,24.82,25.47,24.82,25.42,459718.0,23.9839,24.612,23.9839,24.5637,459718.0
2020-03-17 14:10:00,25.43,25.64,25.29,25.47,361462.0,24.5734,24.7763,24.4381,24.612,361462.0
2020-03-17 14:15:00,25.51,25.96,25.36,25.89,311404.0,24.6507,25.0855,24.5057,25.0179,311404.0
2020-03-17 14:20:00,25.89,26.0,25.17,25.26,506490.0,25.0179,25.1242,24.3221,24.4091,506490.0
2020-03-17 14:25:00,25.19,25.85,25.15,25.75,390185.0,24.3415,24.9792,24.3028,24.8826,390185.0
2020-03-17 14:30:00,25.79,26.13,25.78,26.05,417438.0,24.9213,25.2498,24.9116,25.1725,417438.0
2020-03-17 14:35:00,26.04,26.35,25.84,26.14,531000.0,25.1628,25.4624,24.9696,25.2595,531000.0
2020-03-17 14:40:00,26.06,26.22,25.65,25.67,223857.0,25.1822,25.3368,24.786,24.8053,223857.0
2020-03-17 14:45:00,25.63,25.74,24.99,25.07,418616.0,24.7666,24.8729,24.1482,24.2255,418616.0
2020-03-17 14:50:00,25.04,25.29,24.71,24.95,299714.0,24.1965,24.4381,23.8776,24.1095,299714.0
2020-03-17 14:55:00,25.0,25.4,24.93,25.26,332204.0,24.1579,24.5444,24.0902,24.4091,332204.0
2020-03-17 15:00:00,25.3,25.33,24.2,24.45,483161.0,24.4478,24.4767,23.3848,23.6264,483161.0
2020-03-17 15:05:00,24.51,25.22,24.21,24.86,363178.0,23.6844,24.3705,23.3945,24.0226,363178.0
2020-03-17 15:10:00,24.85,25.13,24.71,24.99,242925.0,24.0129,24.2835,23.8776,24.1482,242925.0
2020-03-17 15:15:00,24.9,25.12,24.76,24.86,189589.0,24.0612,24.2738,23.9259,24.0226,189589.0
2020-03-17 15:20:00,24.84,24.94,24.41,24.65,184682.0,24.0033,24.0999,23.5877,23.8197,184682.0
2020-03-17 15:25:00,24.69,24.72,24.29,24.41,190504.0,23.8583,23.8873,23.4718,23.5877,190504.0
2020-03-17 15:30:00,24.43,25.06,24.35,24.87,274915.0,23.6071,24.2158,23.5298,24.0322,274915.0
2020-03-17 15:35:00,24.87,25.41,24.87,25.3,464247.0,24.0322,24.5541,24.0322,24.4478,464247.0
2020-03-17 15:40:00,25.34,25.95,25.33,25.8,537766.0,24.4864,25.0759,24.4767,24.9309,537766.0
2020-03-17 15:45:00,25.77,25.85,25.19,25.54,565884.0,24.9019,24.9792,24.3415,24.6797,565884.0
2020-03-17 15:50:00,25.52,25.91,24.81,25.45,704665.0,24.6603,25.0372,23.9743,24.5927,704665.0
2020-03-17 15:55:00,25.5,26.2,25.05,26.19,1100206.0,24.641,25.3174,24.2062,25.3078,1100206.0
2020-03-18 09:30:00,21.44,22.86,21.11,21.98,1595240.0,20.7178,22.0899,20.3989,21.2396,1595240.0
2020-03-18 09:35:00,22.0,22.1,21.49,21.53,827208.0,21.2589,21.3556,20.7661,20.8048,827208.0
2020-03-18 09:40:00,21.55,22.39,21.48,22.05,832735.0,20.8241,21.6358,20.7564,21.3072,832735.0
2020-03-18 09:45:00,22.04,22.08,21.53,21.75,556330.0,21.2976,21.3362,20.8048,21.0173,556330.0
2020-03-18 09:50:00,21.7,22.86,21.6,22.82,927549.0,20.969,22.0899,20.8724,22.0513,927549.0
2020-03-18 09:55:00,22.83,23.2,22.37,22.7,733328.0,22.061,22.4185,21.6165,21.9353,733328.0
2020-03-18 10:00:00,22.69,23.67,22.35,23.43,871885.0,21.9257,22.8727,21.5971,22.6407,871885.0
2020-03-18 10:05:00,23.39,23.69,22.8,22.8,612666.0,22.6021,22.892,22.032,22.032,612666.0
2020-03-18 10:10:00,22.81,23.21,22.75,23.07,309019.0,22.0416,22.4282,21.9837,22.2929,309019.0
2020-03-18 10:15:00,23.09,23.49,22.73,22.75,408392.0,22.3122,22.6987,21.9643,21.9837,408392.0
2020-03-18 10:20:00,22.75,22.9,22.38,22.5,369746.0,21.9837,22.1286,21.6261,21.7421,369746.0
2020-03-18 10:25:00,22.52,23.15,22.51,23.13,455225.0,21.7614,22.3702,21.7517,22.3509,455225.0
2020-03-18 10:30:00,23.15,23.25,22.75,23.02,361245.0,22.3702,22.4668,21.9837,22.2446,361245.0
2020-03-18 10:35:00,23.01,23.05,22.66,22.9,203151.0,22.2349,22.2735,21.8967,22.1286,203151.0
2020-03-18 10:40:00,22.86,23.36,22.86,23.17,328559.0,22.0899,22.5731,22.0899,22.3895,328559.0
2020-03-18 10:45:00,23.17,23.26,22.5,22.71,438092.0,22.3895,22.4765,21.7421,21.945,438092.0
2020-03-18 10:50:00,22.72,22.72,22.04,22.11,391306.0,21.9547,21.9547,21.2976,21.3652,391306.0
2020-03-18 10:55:00,22.13,22.18,21.92,22.0,514640.0,21.3845,21.4329,21.1816,21.2589,514640.0
2020-03-18 11:00:00,22.0,22.26,21.75,21.89,569127.0,21.2589,21.5102,21.0173,21.1526,569127.0
2020-03-18 11:05:00,21.88,21.88,21.6,21.6,392666.0,21.143,21.143,20.8724,20.8724,392666.0
2020-03-18 11:10:00,21.6,21.64,21.32,21.32,565590.0,20.8724,20.911,20.6018,20.6018,565590.0
2020-03-18 11:15:00,21.31,21.5,21.15,21.5,614731.0,20.5922,20.7758,20.4376,20.7758,614731.0
2020-03-18 11:20:00,21.46,21.85,21.45,21.66,794505.0,20.7371,21.114,20.7274,20.9304,794505.0
2020-03-18 11:25:00,21.66,21.87,21.3,21.37,431257.0,20.9304,21.1333,20.5825,20.6501,431257.0
2020-03-18 11:30:00,21.36,21.74,21.17,21.44,469845.0,20.6405,21.0077,20.4569,20.7178,469845.0
2020-03-18 11:35:00,21.45,21.8,21.35,21.36,268497.0,20.7274,21.0657,20.6308,20.6405,268497.0
2020-03-18 11:40:00,21.35,21.54,21.15,21.21,664954.0,20.6308,20.8144,20.4376,20.4955,664954.0
2020-03-18 11:45:00,21.2,21.71,21.01,21.56,912096.0,20.4859,20.9787,20.3023,20.8337,912096.0
2020-03-18 11:50:00,21.59,22.13,21.58,22.13,831342.0,20.8627,21.3845,20.8531,21.3845,831342.0
2020-03-18 11:55:00,22.13,22.28,21.94,22.17,572208.0,21.3845,21.5295,21.2009,21.4232,572208.0
2020-03-18 12:00:00,22.14,22.24,21.57,21.67,359168.0,21.3942,21.4908,20.8434,20.94,359168.0
2020-03-18 12:05:00,21.66,22.18,21.62,21.86,360155.0,20.9304,21.4329,20.8917,21.1236,360155.0
2020-03-18 12:10:00,21.89,22.17,21.39,21.4,353650.0,21.1526,21.4232,20.6695,20.6791,353650.0
2020-03-18 12:15:00,21.44,21.45,21.05,21.14,616803.0,20.7178,20.7274,20.3409,20.4279,616803.0
2020-03-18 12:20:00,21.17,21.5,21.07,21.39,307555.0,20.4569,20.7758,20.3602,20.6695,307555.0
2020-03-18 12:25:00,21.38,21.67,21.25,21.52,519894.0,20.6598,20.94,20.5342,20.7951,519894.0
2020-03-18 12:30:00,21.56,21.69,21.25,21.35,342262.0,20.8337,20.9594,20.5342,20.6308,342262.0
2020-03-18 12:35:00,21.36,21.39,21.0,21.26,645761.0,20.6405,20.6695,20.2926,20.5438,645761.0
2020-03-18 12:40:00,21.3,21.44,21.0,21.36,1078433.0,20.5825,20.7178,20.2926,20.6405,1078433.0
2020-03-18 12:45:00,21.41,21.45,20.95,21.0,775216.0,20.6888,20.7274,20.2443,20.2926,775216.0
2020-03-18 12:50:00,21.01,21.16,20.82,20.86,471124.0,20.3023,20.4472,20.1187,20.1573,471124.0
2020-03-18 12:55:00,20.85,20.97,20.6,20.64,216184.0,20.1477,20.2636,19.9061,19.9447,216184.0
2020-03-18 13:00:00,20.64,20.64,20.64,20.64,0.0,19.9447,19.9447,19.9447,19.9447,0.0
2020-03-18 13:05:00,20.64,20.64,20.64,20.64,0.0,19.9447,19.9447,19.9447,19.9447,0.0
2020-03-18 13:10:00,20.55,20.96,20.3,20.38,753011.0,19.8578,20.254,19.6162,19.6935,753011.0
2020-03-18 13:15:00,20.36,20.46,20.11,20.38,731664.0,19.6742,19.7708,19.4326,19.6935,731664.0
2020-03-18 13:20:00,20.4,20.53,20.1,20.28,415895.0,19.7128,19.8384,19.4229,19.5969,415895.0
2020-03-18 13:25:00,20.29,20.4,19.81,19.82,1299269.0,19.6065,19.7128,19.1427,19.1524,1299269.0
2020-03-18 13:30:00,19.82,19.82,18.88,19.25,1306262.0,19.1524,19.1524,18.244,18.6016,1306262.0
2020-03-18 13:35:00,19.26,20.04,19.17,19.88,1261523.0,18.6112,19.3649,18.5242,19.2103,1261523.0
2020-03-18 13:40:00,19.89,20.43,19.56,20.1,800102.0,19.22,19.7418,18.9011,19.4229,800102.0
2020-03-18 13:45:00,20.07,20.1,19.47,20.06,426279.0,19.3939,19.4229,18.8141,19.3843,426279.0
2020-03-18 13:50:00,20.09,20.1,19.58,19.91,311534.0,19.4133,19.4229,18.9204,19.2393,311534.0
2020-03-18 13:55:00,19.91,19.97,19.31,19.44,486657.0,19.2393,19.2973,18.6595,18.7852,486657.0
2020-03-18 14:00:00,19.46,19.57,19.17,19.17,387504.0,18.8045,18.9108,18.5242,18.5242,387504.0
2020-03-18 14:05:00,19.19,19.64,19.11,19.28,532676.0,18.5436,18.9784,18.4663,18.6305,532676.0
2020-03-18 14:10:00,19.29,19.33,18.9,18.94,715396.0,18.6402,18.6789,18.2633,18.302,715396.0
2020-03-18 14:15:00,18.91,19.27,18.61,18.64,657219.0,18.273,18.6209,17.9831,18.0121,657219.0
2020-03-18 14:20:00,18.64,18.94,18.42,18.55,747066.0,18.0121,18.302,17.7995,17.9251,747066.0
2020-03-18 14:25:00,18.53,18.87,18.38,18.76,770413.0,17.9058,18.2344,17.7609,18.1281,770413.0
2020-03-18 14:30:00,18.77,19.25,18.55,18.94,862017.0,18.1377,18.6016,17.9251,18.302,862017.0
2020-03-18 14:35:00,18.92,19.7,18.92,19.68,671350.0,18.2827,19.0364,18.2827,19.0171,671350.0
2020-03-18 14:40:00,19.7,19.76,19.0,19.41,577114.0,19.0364,19.0944,18.36,18.7562,577114.0
2020-03-18 14:45:00,19.45,19.7,19.07,19.31,454554.0,18.7948,19.0364,18.4276,18.6595,454554.0
2020-03-18 14:50:00,19.38,19.94,19.21,19.84,482579.0,18.7272,19.2683,18.5629,19.1717,482579.0
2020-03-18 14:55:00,19.85,20.45,19.7,20.45,982978.0,19.1813,19.7611,19.0364,19.7611,982978.0
2020-03-18 15:00:00,20.45,20.6,19.61,19.79,836852.0,19.7611,19.9061,18.9494,19.1234,836852.0
2020-03-18 15:05:00,19.8,20.6,19.76,20.26,681636.0,19.133,19.9061,19.0944,19.5775,681636.0
2020-03-18 15:10:00,20.26,20.93,20.26,20.65,1025786.0,19.5775,20.225,19.5775,19.9544,1025786.0
2020-03-18 15:15:00,20.63,20.75,20.07,20.39,518643.0,19.9351,20.051,19.3939,19.7032,518643.0
2020-03-18 15:20:00,20.4,20.45,19.6,19.66,504240.0,19.7128,19.7611,18.9398,18.9977,504240.0
2020-03-18 15:25:00,19.65,20.1,19.42,19.46,458279.0,18.9881,19.4229,18.7658,18.8045,458279.0
2020-03-18 15:30:00,19.45,20.2,19.34,19.78,575154.0,18.7948,19.5196,18.6885,19.1137,575154.0
2020-03-18 15:35:00,19.8,19.8,19.17,19.36,568934.0,19.133,19.133,18.5242,18.7078,568934.0
2020-03-18 15:40:00,19.35,20.35,19.34,20.14,677471.0,18.6982,19.6645,18.6885,19.4616,677471.0
2020-03-18 15:45:00,20.09,20.65,19.78,20.64,721094.0,19.4133,19.9544,19.1137,19.9447,721094.0
2020-03-18 15:50:00,20.59,21.74,20.43,21.61,1758271.0,19.8964,21.0077,19.7418,20.8821,1758271.0
2020-03-18 15:55:00,21.62,22.47,20.83,22.22,2610687.0,20.8917,21.7131,20.1283,21.4715,2610687.0
2020-03-19 09:30:00,21.61,21.76,20.59,20.74,1212131.0,20.8821,21.027,19.8964,20.0414,1212131.0
2020-03-19 09:35:00,20.73,20.9,20.31,20.37,884991.0,20.0317,20.196,19.6258,19.6838,884991.0
2020-03-19 09:40:00,20.37,20.41,19.9,20.07,1384633.0,19.6838,19.7225,19.2297,19.3939,1384633.0
2020-03-19 09:45:00,20.09,20.4,19.97,20.37,705789.0,19.4133,19.7128,19.2973,19.6838,705789.0
2020-03-19 09:50:00,20.36,20.93,20.32,20.81,845377.0,19.6742,20.225,19.6355,20.109,845377.0
2020-03-19 09:55:00,20.78,21.45,20.77,21.35,1179916.0,20.08,20.7274,20.0704,20.6308,1179916.0
2020-03-19 10:00:00,21.36,21.55,21.0,21.39,593812.0,20.6405,20.8241,20.2926,20.6695,593812.0
2020-03-19 10:05:00,21.42,22.04,21.41,22.02,1490377.0,20.6985,21.2976,20.6888,21.2782,1490377.0
2020-03-19 10:10:00,22.01,22.7,21.54,22.7,1381121.0,21.2686,21.9353,20.8144,21.9353,1381121.0
2020-03-19 10:15:00,22.7,22.99,22.11,22.17,1575574.0,21.9353,22.2156,21.3652,21.4232,1575574.0
2020-03-19 10:20:00,22.2,22.48,22.0,22.22,638028.0,21.4522,21.7227,21.2589,21.4715,638028.0
2020-03-19 10:25:00,22.27,22.55,22.0,22.52,924264.0,21.5198,21.7904,21.2589,21.7614,924264.0
2020-03-19 10:30:00,22.52,22.8,22.23,22.72,869845.0,21.7614,22.032,21.4812,21.9547,869845.0
2020-03-19 10:35:00,22.73,22.73,21.7,21.7,844705.0,21.9643,21.9643,20.969,20.969,844705.0
2020-03-19 10:40:00,21.74,21.9,21.47,21.77,520191.0,21.0077,21.1623,20.7468,21.0367,520191.0
2020-03-19 10:45:00,21.75,21.91,21.36,21.41,424270.0,21.0173,21.172,20.6405,20.6888,424270.0
2020-03-19 10:50:00,21.39,21.55,21.22,21.43,322617.0,20.6695,20.8241,20.5052,20.7081,322617.0
2020-03-19 10:55:00,21.41,22.0,21.37,21.59,460494.0,20.6888,21.2589,20.6501,20.8627,460494.0
2020-03-19 11:00:00,21.6,22.0,21.51,21.69,262934.0,20.8724,21.2589,20.7854,20.9594,262934.0
2020-03-19 11:05:00,21.69,21.89,21.51,21.59,149474.0,20.9594,21.1526,20.7854,20.8627,149474.0
2020-03-19 11:10:00,21.61,22.25,21.46,22.11,540988.0,20.8821,21.5005,20.7371,21.3652,540988.0
2020-03-19 11:15:00,22.12,22.16,21.87,22.02,365466.0,21.3749,21.4135,21.1333,21.2782,365466.0
2020-03-19 11:20:00,22.07,22.58,21.95,22.45,611883.0,21.3266,21.8194,21.2106,21.6938,611883.0
2020-03-19 11:25:00,22.45,23.22,22.45,23.16,1235839.0,21.6938,22.4378,21.6938,22.3798,1235839.0
2020-03-19 11:30:00,23.15,23.18,22.62,23.12,912130.0,22.3702,22.3992,21.858,22.3412,912130.0
2020-03-19 11:35:00,23.1,23.59,22.86,23.05,1273996.0,22.3219,22.7954,22.0899,22.2735,1273996.0
2020-03-19 11:40:00,23.02,23.37,22.82,23.18,615791.0,22.2446,22.5828,22.0513,22.3992,615791.0
2020-03-19 11:45:00,23.21,23.36,22.99,23.36,405285.0,22.4282,22.5731,22.2156,22.5731,405285.0
2020-03-19 11:50:00,23.31,23.33,23.0,23.26,453673.0,22.5248,22.5441,22.2252,22.4765,453673.0
2020-03-19 11:55:00,23.19,23.39,22.45,22.57,686135.0,22.4088,22.6021,21.6938,21.8097,686135.0
2020-03-19 12:00:00,22.57,22.75,21.95,22.18,1473713.0,21.8097,21.9837,21.2106,21.4329,1473713.0
2020-03-19 12:05:00,22.14,22.6,22.12,22.21,376600.0,21.3942,21.8387,21.3749,21.4618,376600.0
2020-03-19 12:10:00,22.2,22.24,21.89,22.16,345113.0,21.4522,21.4908,21.1526,21.4135,345113.0
2020-03-19 12:15:00,22.2,22.25,21.71,21.99,385798.0,21.4522,21.5005,20.9787,21.2493,385798.0
2020-03-19 12:20:00,21.93,22.26,21.6,21.67,1172870.0,21.1913,21.5102,20.8724,20.94,1172870.0
2020-03-19 12:25:00,21.64,22.08,21.5,21.98,510834.0,20.911,21.3362,20.7758,21.2396,510834.0
2020-03-19 12:30:00,21.98,22.08,21.57,21.66,425619.0,21.2396,21.3362,20.8434,20.9304,425619.0
2020-03-19 12:35:00,21.66,21.97,21.52,21.95,261854.0,20.9304,21.2299,20.7951,21.2106,261854.0
2020-03-19 12:40:00,21.85,22.35,21.79,22.19,473096.0,21.114,21.5971,21.056,21.4425,473096.0
2020-03-19 12:45:00,22.22,22.62,22.15,22.34,652992.0,21.4715,21.858,21.4039,21.5875,652992.0
2020-03-19 12:50:00,22.34,22.8,22.27,22.74,734320.0,21.5875,22.032,21.5198,21.974,734320.0
2020-03-19 12:55:00,22.8,22.86,22.26,22.39,466478.0,22.032,22.0899,21.5102,21.6358,466478.0
2020-03-19 13:00:00,22.42,22.56,22.06,22.32,295377.0,21.6648,21.8001,21.3169,21.5681,295377.0
2020-03-19 13:05:00,22.31,22.56,22.18,22.35,181739.0,21.5585,21.8001,21.4329,21.5971,181739.0
2020-03-19 13:10:00,22.36,22.7,22.33,22.34,347771.0,21.6068,21.9353,21.5778,21.5875,347771.0
2020-03-19 13:15:00,22.32,22.44,22.12,22.43,145007.0,21.5681,21.6841,21.3749,21.6744,145007.0
2020-03-19 13:20:00,22.37,22.71,22.32,22.59,164313.0,21.6165,21.945,21.5681,21.829,164313.0
2020-03-19 13:25:00,22.58,22.65,22.15,22.29,296809.0,21.8194,21.887,21.4039,21.5392,296809.0
2020-03-19 13:30:00,22.29,22.45,22.15,22.44,102517.0,21.5392,21.6938,21.4039,21.6841,102517.0
2020-03-19 13:35:00,22.37,22.54,22.25,22.4,78276.0,21.6165,21.7807,21.5005,21.6454,78276.0
2020-03-19 13:40:00,22.44,22.66,22.25,22.61,445050.0,21.6841,21.8967,21.5005,21.8484,445050.0
2020-03-19 13:45:00,22.61,22.87,22.54,22.76,311158.0,21.8484,22.0996,21.7807,21.9933,311158.0
2020-03-19 13:50:00,22.75,23.39,22.73,23.31,778960.0,21.9837,22.6021,21.9643,22.5248,778960.0
2020-03-19 13:55:00,23.35,23.5,22.97,23.03,548806.0,22.5634,22.7084,22.1962,22.2542,548806.0
2020-03-19 14:00:00,23.0,23.17,22.63,22.69,287648.0,22.2252,22.3895,21.8677,21.9257,287648.0
2020-03-19 14:05:00,22.7,22.85,22.43,22.6,325078.0,21.9353,22.0803,21.6744,21.8387,325078.0
2020-03-19 14:10:00,22.58,22.94,22.57,22.94,290971.0,21.8194,22.1673,21.8097,22.1673,290971.0
2020-03-19 14:15:00,22.92,23.15,22.68,23.09,362449.0,22.1479,22.3702,21.916,22.3122,362449.0
2020-03-19 14:20:00,23.07,23.24,22.85,23.23,338645.0,22.2929,22.4571,22.0803,22.4475,338645.0
2020-03-19 14:25:00,23.23,23.32,22.85,22.92,333914.0,22.4475,22.5345,22.0803,22.1479,333914.0
2020-03-19 14:30:00,22.92,23.33,22.91,23.16,211272.0,22.1479,22.5441,22.1383,22.3798,211272.0
2020-03-19 14:35:00,23.12,23.44,23.07,23.38,221546.0,22.3412,22.6504,22.2929,22.5924,221546.0
2020-03-19 14:40:00,23.42,23.8,23.34,23.6,963286.0,22.6311,22.9983,22.5538,22.805,963286.0
2020-03-19 14:45:00,23.6,23.63,23.33,23.53,439633.0,22.805,22.834,22.5441,22.7374,439633.0
2020-03-19 14:50:00,23.56,23.64,22.82,22.92,573552.0,22.7664,22.8437,22.0513,22.1479,573552.0
2020-03-19 14:55:00,22.96,23.23,22.87,23.05,497923.0,22.1866,22.4475,22.0996,22.2735,497923.0
2020-03-19 15:00:00,23.05,23.05,22.34,22.65,584722.0,22.2735,22.2735,21.5875,21.887,584722.0
2020-03-19 15:05:00,22.65,22.83,22.2,22.21,371055.0,21.887,22.061,21.4522,21.4618,371055.0
2020-03-19 15:10:00,22.2,22.63,21.93,22.5,778310.0,21.4522,21.8677,21.1913,21.7421,778310.0
2020-03-19 15:15:00,22.51,22.91,22.26,22.61,433960.0,21.7517,22.1383,21.5102,21.8484,433960.0
2020-03-19 15:20:00,22.63,22.84,22.42,22.83,339099.0,21.8677,22.0706,21.6648,22.061,339099.0
2020-03-19 15:25:00,22.85,23.17,22.77,22.88,646036.0,22.0803,22.3895,22.003,22.1093,646036.0
2020-03-19 15:30:00,22.89,23.17,22.52,22.88,501632.0,22.1189,22.3895,21.7614,22.1093,501632.0
2020-03-19 15:35:00,22.85,22.99,22.53,22.77,313869.0,22.0803,22.2156,21.7711,22.003,313869.0
2020-03-19 15:40:00,22.78,23.23,22.53,23.14,788446.0,22.0126,22.4475,21.7711,22.3605,788446.0
2020-03-19 15:45:00,23.18,23.25,22.68,22.71,352936.0,22.3992,22.4668,21.916,21.945,352936.0
2020-03-19 15:50:00,22.73,22.73,21.8,22.1,1159866.0,21.9643,21.9643,21.0657,21.3556,1159866.0
2020-03-19 15:55:00,22.15,22.38,21.9,22.05,1433236.0,21.4039,21.6261,21.1623,21.3072,1433236.0
2020-03-20 09:30:00,23.0,23.0,22.65,22.95,748020.0,22.2252,22.2252,21.887,22.1769,748020.0
2020-03-20 09:35:00,22.92,23.24,22.2,22.21,914893.0,22.1479,22.4571,21.4522,21.4618,914893.0
2020-03-20 09:40:00,22.2,22.32,21.5,21.63,1136560.0,21.4522,21.5681,20.7758,20.9014,1136560.0
2020-03-20 09:45:00,21.64,21.91,21.28,21.56,958654.0,20.911,21.172,20.5632,20.8337,958654.0
2020-03-20 09:50:00,21.54,22.21,21.45,22.08,992617.0,20.8144,21.4618,20.7274,21.3362,992617.0
2020-03-20 09:55:00,22.09,22.29,21.77,22.04,570973.0,21.3459,21.5392,21.0367,21.2976,570973.0
2020-03-20 10:00:00,22.01,22.6,21.96,22.54,758939.0,21.2686,21.8387,21.2203,21.7807,758939.0
2020-03-20 10:05:00,22.53,22.58,21.9,22.14,583826.0,21.7711,21.8194,21.1623,21.3942,583826.0
2020-03-20 10:10:00,22.1,22.38,22.01,22.16,206368.0,21.3556,21.6261,21.2686,21.4135,206368.0
2020-03-20 10:15:00,22.21,22.48,22.16,22.28,322425.0,21.4618,21.7227,21.4135,21.5295,322425.0
2020-03-20 10:20:00,22.25,22.75,22.12,22.74,484368.0,21.5005,21.9837,21.3749,21.974,484368.0
2020-03-20 10:25:00,22.74,22.89,22.57,22.72,480269.0,21.974,22.1189,21.8097,21.9547,480269.0
2020-03-20 10:30:00,22.73,23.11,22.73,23.1,494975.0,21.9643,22.3315,21.9643,22.3219,494975.0
2020-03-20 10:35:00,23.11,23.12,22.85,23.03,442655.0,22.3315,22.3412,22.0803,22.2542,442655.0
2020-03-20 10:40:00,23.04,23.2,22.7,22.8,311145.0,22.2639,22.4185,21.9353,22.032,311145.0
2020-03-20 10:45:00,22.81,22.98,22.49,22.93,275563.0,22.0416,22.2059,21.7324,22.1576,275563.0
2020-03-20 10:50:00,22.9,23.3,22.87,23.28,418462.0,22.1286,22.5151,22.0996,22.4958,418462.0
2020-03-20 10:55:00,23.24,23.43,23.1,23.34,334253.0,22.4571,22.6407,22.3219,22.5538,334253.0
2020-03-20 11:00:00,23.29,23.42,22.97,23.01,662413.0,22.5055,22.6311,22.1962,22.2349,662413.0
2020-03-20 11:05:00,23.0,23.17,22.78,23.1,252113.0,22.2252,22.3895,22.0126,22.3219,252113.0
2020-03-20 11:10:00,23.1,23.32,22.85,22.88,309567.0,22.3219,22.5345,22.0803,22.1093,309567.0
2020-03-20 11:15:00,22.87,22.95,22.41,22.44,346245.0,22.0996,22.1769,21.6551,21.6841,346245.0
2020-03-20 11:20:00,22.43,22.46,21.6,21.6,712673.0,21.6744,21.7034,20.8724,20.8724,712673.0
2020-03-20 11:25:00,21.6,22.14,21.54,21.91,623841.0,20.8724,21.3942,20.8144,21.172,623841.0
2020-03-20 11:30:00,21.91,22.15,21.65,21.95,395482.0,21.172,21.4039,20.9207,21.2106,395482.0
2020-03-20 11:35:00,21.89,22.3,21.8,22.04,412208.0,21.1526,21.5488,21.0657,21.2976,412208.0
2020-03-20 11:40:00,22.0,22.23,21.9,21.98,276358.0,21.2589,21.4812,21.1623,21.2396,276358.0
2020-03-20 11:45:00,21.96,22.11,21.75,22.07,356931.0,21.2203,21.3652,21.0173,21.3266,356931.0
2020-03-20 11:50:00,22.05,22.2,21.8,21.91,294783.0,21.3072,21.4522,21.0657,21.172,294783.0
2020-03-20 11:55:00,21.87,22.1,21.85,21.87,218186.0,21.1333,21.3556,21.114,21.1333,218186.0
2020-03-20 12:00:00,21.87,22.0,21.59,21.67,294681.0,21.1333,21.2589,20.8627,20.94,294681.0
2020-03-20 12:05:00,21.62,21.64,21.03,21.05,559546.0,20.8917,20.911,20.3216,20.3409,559546.0
2020-03-20 12:10:00,21.07,21.57,21.05,21.47,390564.0,20.3602,20.8434,20.3409,20.7468,390564.0
2020-03-20 12:15:00,21.47,21.54,21.21,21.27,169162.0,20.7468,20.8144,20.4955,20.5535,169162.0
2020-03-20 12:20:00,21.33,21.4,20.89,21.03,565017.0,20.6115,20.6791,20.1863,20.3216,565017.0
2020-03-20 12:25:00,21.03,21.04,20.62,20.86,636441.0,20.3216,20.3313,19.9254,20.1573,636441.0
2020-03-20 12:30:00,20.89,21.42,20.8,21.4,532231.0,20.1863,20.6985,20.0993,20.6791,532231.0
2020-03-20 12:35:00,21.39,21.39,21.1,21.18,198398.0,20.6695,20.6695,20.3892,20.4665,198398.0
2020-03-20 12:40:00,21.17,21.4,20.95,21.26,272113.0,20.4569,20.6791,20.2443,20.5438,272113.0
2020-03-20 12:45:00,21.27,21.64,21.2,21.47,426599.0,20.5535,20.911,20.4859,20.7468,426599.0
2020-03-20 12:50:00,21.48,21.84,21.46,21.74,401038.0,20.7564,21.1043,20.7371,21.0077,401038.0
2020-03-20 12:55:00,21.75,21.97,21.45,21.46,387253.0,21.0173,21.2299,20.7274,20.7371,387253.0
2020-03-20 13:00:00,21.45,21.98,21.37,21.65,287551.0,20.7274,21.2396,20.6501,20.9207,287551.0
2020-03-20 13:05:00,21.71,21.95,21.6,21.89,179924.0,20.9787,21.2106,20.8724,21.1526,179924.0
2020-03-20 13:10:00,21.89,22.09,21.57,21.59,360530.0,21.1526,21.3459,20.8434,20.8627,360530.0
2020-03-20 13:15:00,21.58,21.96,21.51,21.83,134075.0,20.8531,21.2203,20.7854,21.0946,134075.0
2020-03-20 13:20:00,21.76,21.83,21.42,21.48,150723.0,21.027,21.0946,20.6985,20.7564,150723.0
2020-03-20 13:25:00,21.48,21.58,21.21,21.42,287913.0,20.7564,20.8531,20.4955,20.6985,287913.0
2020-03-20 13:30:00,21.49,21.73,21.4,21.48,239158.0,20.7661,20.998,20.6791,20.7564,239158.0
2020-03-20 13:35:00,21.46,21.69,21.23,21.61,305590.0,20.7371,20.9594,20.5149,20.8821,305590.0
2020-03-20 13:40:00,21.56,21.68,21.38,21.5,100982.0,20.8337,20.9497,20.6598,20.7758,100982.0
2020-03-20 13:45:00,21.46,21.73,21.3,21.31,144843.0,20.7371,20.998,20.5825,20.5922,144843.0
2020-03-20 13:50:00,21.32,21.56,21.32,21.38,111405.0,20.6018,20.8337,20.6018,20.6598,111405.0
2020-03-20 13:55:00,21.4,21.55,21.37,21.55,90491.0,20.6791,20.8241,20.6501,20.8241,90491.0
2020-03-20 14:00:00,21.56,21.63,21.38,21.48,112961.0,20.8337,20.9014,20.6598,20.7564,112961.0
2020-03-20 14:05:00,21.47,21.87,21.47,21.65,304612.0,20.7468,21.1333,20.7468,20.9207,304612.0
2020-03-20 14:10:00,21.65,21.73,21.3,21.3,217950.0,20.9207,20.998,20.5825,20.5825,217950.0
2020-03-20 14:15:00,21.28,21.29,20.95,21.04,531906.0,20.5632,20.5728,20.2443,20.3313,531906.0
2020-03-20 14:20:00,21.04,21.29,20.81,20.85,293440.0,20.3313,20.5728,20.109,20.1477,293440.0
2020-03-20 14:25:00,20.84,20.93,20.55,20.78,494326.0,20.138,20.225,19.8578,20.08,494326.0
2020-03-20 14:30:00,20.79,21.01,20.6,20.6,332774.0,20.0897,20.3023,19.9061,19.9061,332774.0
2020-03-20 14:35:00,20.6,20.79,20.32,20.57,599749.0,19.9061,20.0897,19.6355,19.8771,599749.0
2020-03-20 14:40:00,20.51,20.65,20.3,20.5,251700.0,19.8191,19.9544,19.6162,19.8094,251700.0
2020-03-20 14:45:00,20.52,20.84,20.5,20.63,490508.0,19.8288,20.138,19.8094,19.9351,490508.0
2020-03-20 14:50:00,20.63,20.81,20.15,20.15,487188.0,19.9351,20.109,19.4712,19.4712,487188.0
2020-03-20 14:55:00,20.16,20.28,19.8,20.03,1016729.0,19.4809,19.5969,19.133,19.3553,1016729.0
2020-03-20 15:00:00,20.05,20.35,19.82,19.9,516618.0,19.3746,19.6645,19.1524,19.2297,516618.0
2020-03-20 15:05:00,19.91,20.24,19.87,19.96,369531.0,19.2393,19.5582,19.2007,19.2876,369531.0
2020-03-20 15:10:00,20.0,20.25,19.85,19.97,327231.0,19.3263,19.5679,19.1813,19.2973,327231.0
2020-03-20 15:15:00,20.01,20.1,19.5,19.51,498708.0,19.336,19.4229,18.8431,18.8528,498708.0
2020-03-20 15:20:00,19.51,19.84,19.5,19.73,389535.0,18.8528,19.1717,18.8431,19.0654,389535.0
2020-03-20 15:25:00,19.74,20.68,19.7,20.44,1009294.0,19.075,19.9834,19.0364,19.7515,1009294.0
2020-03-20 15:30:00,20.46,20.81,20.25,20.67,944154.0,19.7708,20.109,19.5679,19.9737,944154.0
2020-03-20 15:35:00,20.66,20.66,19.86,20.0,732737.0,19.9641,19.9641,19.191,19.3263,732737.0
2020-03-20 15:40:00,19.94,20.33,19.8,19.84,782937.0,19.2683,19.6452,19.133,19.1717,782937.0
2020-03-20 15:45:00,19.83,19.99,19.4,19.41,713072.0,19.162,19.3166,18.7465,18.7562,713072.0
2020-03-20 15:50:00,19.4,19.5,19.01,19.46,807649.0,18.7465,18.8431,18.3696,18.8045,807649.0
2020-03-20 15:55:00,19.42,19.5,19.06,19.13,1277565.0,18.7658,18.8431,18.418,18.4856,1277565.0
2020-03-23 09:30:00,19.0,19.0,18.19,18.63,1954293.0,18.36,18.36,17.5773,18.0024,1954293.0
2020-03-23 09:35:00,18.68,18.78,17.45,17.57,1456980.0,18.0508,18.1474,16.8622,16.9781,1456980.0
2020-03-23 09:40:00,17.58,18.03,17.56,17.84,933956.0,16.9878,17.4227,16.9685,17.2391,933956.0
2020-03-23 09:45:00,17.79,18.28,17.6,18.12,822291.0,17.1907,17.6642,17.0071,17.5096,822291.0
2020-03-23 09:50:00,18.11,18.5,17.86,18.3,1133062.0,17.5,17.8768,17.2584,17.6836,1133062.0
2020-03-23 09:55:00,18.3,18.8,18.28,18.76,785618.0,17.6836,18.1667,17.6642,18.1281,785618.0
2020-03-23 10:00:00,18.76,18.84,18.1,18.3,639314.0,18.1281,18.2054,17.4903,17.6836,639314.0
2020-03-23 10:05:00,18.3,18.65,18.3,18.56,399091.0,17.6836,18.0218,17.6836,17.9348,399091.0
2020-03-23 10:10:00,18.57,19.09,18.55,18.93,753698.0,17.9445,18.4469,17.9251,18.2923,753698.0
2020-03-23 10:15:00,18.95,19.04,18.25,18.27,453320.0,18.3117,18.3986,17.6352,17.6546,453320.0
2020-03-23 10:20:00,18.28,18.6,18.13,18.56,414625.0,17.6642,17.9734,17.5193,17.9348,414625.0
2020-03-23 10:25:00,18.6,18.7,18.3,18.56,289689.0,17.9734,18.0701,17.6836,17.9348,289689.0
2020-03-23 10:30:00,18.56,18.75,18.3,18.48,325780.0,17.9348,18.1184,17.6836,17.8575,325780.0
2020-03-23 10:35:00,18.5,18.59,18.1,18.39,260208.0,17.8768,17.9638,17.4903,17.7705,260208.0
2020-03-23 10:40:00,18.43,18.88,18.27,18.65,325204.0,17.8092,18.244,17.6546,18.0218,325204.0
2020-03-23 10:45:00,18.66,18.67,18.21,18.34,299933.0,18.0314,18.0411,17.5966,17.7222,299933.0
2020-03-23 10:50:00,18.38,18.47,18.02,18.11,435162.0,17.7609,17.8478,17.413,17.5,435162.0
2020-03-23 10:55:00,18.1,18.12,17.76,17.82,801458.0,17.4903,17.5096,17.1617,17.2197,801458.0
2020-03-23 11:00:00,17.8,18.04,17.65,17.99,691318.0,17.2004,17.4323,17.0555,17.384,691318.0
2020-03-23 11:05:00,17.99,18.05,17.75,17.9,285466.0,17.384,17.442,17.1521,17.297,285466.0
2020-03-23 11:10:00,17.93,18.18,17.67,17.75,346337.0,17.326,17.5676,17.0748,17.1521,346337.0
2020-03-23 11:15:00,17.81,17.87,17.55,17.62,465285.0,17.2101,17.268,16.9588,17.0265,465285.0
2020-03-23 11:20:00,17.61,17.62,17.25,17.3,893484.0,17.0168,17.0265,16.6689,16.7172,893484.0
2020-03-23 11:25:00,17.3,17.44,17.06,17.09,763917.0,16.7172,16.8525,16.4853,16.5143,763917.0
2020-03-23 11:30:00,17.09,17.4,17.06,17.13,795445.0,16.5143,16.8139,16.4853,16.553,795445.0
2020-03-23 11:35:00,17.13,17.27,16.9,16.94,1047371.0,16.553,16.6883,16.3307,16.3694,1047371.0
2020-03-23 11:40:00,16.95,17.06,16.56,16.59,917974.0,16.379,16.4853,16.0022,16.0312,917974.0
2020-03-23 11:45:00,16.6,16.81,16.51,16.71,542840.0,16.0408,16.2437,15.9539,16.1471,542840.0
2020-03-23 11:50:00,16.72,17.12,16.65,16.96,771720.0,16.1568,16.5433,16.0891,16.3887,771720.0
2020-03-23 11:55:00,16.93,17.1,16.75,17.06,403143.0,16.3597,16.524,16.1858,16.4853,403143.0
2020-03-23 12:00:00,17.05,17.46,17.0,17.32,1085345.0,16.4757,16.8719,16.4273,16.7366,1085345.0
2020-03-23 12:05:00,17.32,17.39,17.0,17.0,729426.0,16.7366,16.8042,16.4273,16.4273,729426.0
2020-03-23 12:10:00,17.0,17.12,16.79,17.02,486638.0,16.4273,16.5433,16.2244,16.4467,486638.0
2020-03-23 12:15:00,17.03,17.86,16.98,17.67,873558.0,16.4563,17.2584,16.408,17.0748,873558.0
2020-03-23 12:20:00,17.68,17.95,17.53,17.85,840934.0,17.0844,17.3453,16.9395,17.2487,840934.0
2020-03-23 12:25:00,17.86,17.86,17.46,17.65,435538.0,17.2584,17.2584,16.8719,17.0555,435538.0
2020-03-23 12:30:00,17.64,17.69,17.28,17.6,410883.0,17.0458,17.0941,16.6979,17.0071,410883.0
2020-03-23 12:35:00,17.57,17.87,17.4,17.75,565468.0,16.9781,17.268,16.8139,17.1521,565468.0
2020-03-23 12:40:00,17.79,18.3,17.75,18.25,1174162.0,17.1907,17.6836,17.1521,17.6352,1174162.0
2020-03-23 12:45:00,18.25,18.79,18.08,18.73,1541957.0,17.6352,18.157,17.471,18.0991,1541957.0
2020-03-23 12:50:00,18.74,18.79,18.4,18.5,732596.0,18.1087,18.157,17.7802,17.8768,732596.0
2020-03-23 12:55:00,18.54,19.0,18.47,18.81,1654665.0,17.9155,18.36,17.8478,18.1764,1654665.0
2020-03-23 13:00:00,18.8,18.84,18.29,18.29,522333.0,18.1667,18.2054,17.6739,17.6739,522333.0
2020-03-23 13:05:00,18.32,18.6,18.27,18.55,372614.0,17.7029,17.9734,17.6546,17.9251,372614.0
2020-03-23 13:10:00,18.6,19.3,18.56,19.12,982013.0,17.9734,18.6499,17.9348,18.4759,982013.0
2020-03-23 13:15:00,19.14,19.18,18.7,18.91,505552.0,18.4953,18.5339,18.0701,18.273,505552.0
2020-03-23 13:20:00,18.87,19.04,18.52,18.71,552903.0,18.2344,18.3986,17.8961,18.0797,552903.0
2020-03-23 13:25:00,18.69,18.7,18.25,18.27,382740.0,18.0604,18.0701,17.6352,17.6546,382740.0
2020-03-23 13:30:00,18.26,18.3,17.94,18.3,614272.0,17.6449,17.6836,17.3357,17.6836,614272.0
2020-03-23 13:35:00,18.31,18.31,17.8,17.92,473333.0,17.6932,17.6932,17.2004,17.3164,473333.0
2020-03-23 13:40:00,17.91,18.24,17.68,17.75,539920.0,17.3067,17.6256,17.0844,17.1521,539920.0
2020-03-23 13:45:00,17.77,18.68,17.77,18.58,680515.0,17.1714,18.0508,17.1714,17.9541,680515.0
2020-03-23 13:50:00,18.58,18.6,18.05,18.14,457719.0,17.9541,17.9734,17.442,17.5289,457719.0
2020-03-23 13:55:00,18.1,18.11,17.32,17.64,715700.0,17.4903,17.5,16.7366,17.0458,715700.0
2020-03-23 14:00:00,17.67,17.68,17.16,17.44,592793.0,17.0748,17.0844,16.582,16.8525,592793.0
2020-03-23 14:05:00,17.44,17.81,17.26,17.27,648687.0,16.8525,17.2101,16.6786,16.6883,648687.0
2020-03-23 14:10:00,17.26,17.62,17.22,17.43,320346.0,16.6786,17.0265,16.6399,16.8429,320346.0
2020-03-23 14:15:00,17.43,17.75,17.38,17.38,371736.0,16.8429,17.1521,16.7945,16.7945,371736.0
2020-03-23 14:20:00,17.35,17.48,17.08,17.43,641591.0,16.7656,16.8912,16.5047,16.8429,641591.0
2020-03-23 14:25:00,17.4,17.98,17.27,17.8,565406.0,16.8139,17.3743,16.6883,17.2004,565406.0
2020-03-23 14:30:00,17.86,17.89,17.4,17.5,321052.0,17.2584,17.2874,16.8139,16.9105,321052.0
2020-03-23 14:35:00,17.48,17.73,17.3,17.47,251765.0,16.8912,17.1328,16.7172,16.8815,251765.0
2020-03-23 14:40:00,17.48,17.89,17.48,17.8,414403.0,16.8912,17.2874,16.8912,17.2004,414403.0
2020-03-23 14:45:00,17.8,18.2,17.5,18.15,427719.0,17.2004,17.5869,16.9105,17.5386,427719.0
2020-03-23 14:50:00,18.15,18.15,17.5,17.56,536457.0,17.5386,17.5386,16.9105,16.9685,536457.0
2020-03-23 14:55:00,17.62,17.79,17.41,17.44,353885.0,17.0265,17.1907,16.8235,16.8525,353885.0
2020-03-23 15:00:00,17.46,17.73,17.22,17.64,486769.0,16.8719,17.1328,16.6399,17.0458,486769.0
2020-03-23 15:05:00,17.67,17.77,17.35,17.38,305117.0,17.0748,17.1714,16.7656,16.7945,305117.0
2020-03-23 15:10:00,17.37,17.4,17.21,17.33,388301.0,16.7849,16.8139,16.6303,16.7462,388301.0
2020-03-23 15:15:00,17.32,17.42,17.16,17.21,274291.0,16.7366,16.8332,16.582,16.6303,274291.0
2020-03-23 15:20:00,17.21,17.22,16.84,16.93,751570.0,16.6303,16.6399,16.2727,16.3597,751570.0
2020-03-23 15:25:00,16.94,17.15,16.85,17.0,421897.0,16.3694,16.5723,16.2824,16.4273,421897.0
2020-03-23 15:30:00,17.0,17.1,16.76,16.86,592544.0,16.4273,16.524,16.1954,16.2921,592544.0
2020-03-23 15:35:00,16.85,17.28,16.76,17.05,1137668.0,16.2824,16.6979,16.1954,16.4757,1137668.0
2020-03-23 15:40:00,17.05,17.45,16.93,17.27,856433.0,16.4757,16.8622,16.3597,16.6883,856433.0
2020-03-23 15:45:00,17.26,17.52,17.2,17.2,952178.0,16.6786,16.9298,16.6206,16.6206,952178.0
2020-03-23 15:50:00,17.2,18.12,17.1,18.09,1684383.0,16.6206,17.5096,16.524,17.4806,1684383.0
2020-03-23 15:55:00,18.1,18.2,17.55,17.56,1290193.0,17.4903,17.5869,16.9588,16.9685,1290193.0
2020-03-24 09:30:00,20.48,20.84,20.18,20.83,2905727.0,19.7901,20.138,19.5002,20.1283,2905727.0
2020-03-24 09:35:00,20.82,21.18,20.48,20.69,2439114.0,20.1187,20.4665,19.7901,19.993,2439114.0
2020-03-24 09:40:00,20.7,20.76,20.25,20.32,1179080.0,20.0027,20.0607,19.5679,19.6355,1179080.0
2020-03-24 09:45:00,20.36,20.59,20.23,20.53,774983.0,19.6742,19.8964,19.5485,19.8384,774983.0
2020-03-24 09:50:00,20.53,20.84,20.47,20.79,965684.0,19.8384,20.138,19.7805,20.0897,965684.0
2020-03-24 09:55:00,20.79,20.83,20.42,20.54,812373.0,20.0897,20.1283,19.7321,19.8481,812373.0
2020-03-24 10:00:00,20.47,20.66,20.35,20.51,567739.0,19.7805,19.9641,19.6645,19.8191,567739.0
2020-03-24 10:05:00,20.51,20.74,20.5,20.58,573695.0,19.8191,20.0414,19.8094,19.8868,573695.0
2020-03-24 10:10:00,20.58,20.85,20.45,20.85,647588.0,19.8868,20.1477,19.7611,20.1477,647588.0
2020-03-24 10:15:00,20.85,21.0,20.75,20.94,619973.0,20.1477,20.2926,20.051,20.2346,619973.0
2020-03-24 10:20:00,20.94,21.13,20.88,21.13,943244.0,20.2346,20.4182,20.1766,20.4182,943244.0
2020-03-24 10:25:00,21.14,21.4,21.08,21.23,956345.0,20.4279,20.6791,20.3699,20.5149,956345.0
2020-03-24 10:30:00,21.21,21.3,21.04,21.14,671974.0,20.4955,20.5825,20.3313,20.4279,671974.0
2020-03-24 10:35:00,21.15,21.27,21.02,21.22,346248.0,20.4376,20.5535,20.3119,20.5052,346248.0
2020-03-24 10:40:00,21.21,21.39,21.08,21.27,402628.0,20.4955,20.6695,20.3699,20.5535,402628.0
2020-03-24 10:45:00,21.29,21.35,20.9,20.95,603556.0,20.5728,20.6308,20.196,20.2443,603556.0
2020-03-24 10:50:00,20.95,21.08,20.91,21.03,394389.0,20.2443,20.3699,20.2056,20.3216,394389.0
2020-03-24 10:55:00,21.03,21.18,20.91,21.0,360190.0,20.3216,20.4665,20.2056,20.2926,360190.0
2020-03-24 11:00:00,20.99,21.18,20.97,20.98,284302.0,20.2829,20.4665,20.2636,20.2733,284302.0
2020-03-24 11:05:00,20.99,21.02,20.69,20.83,681839.0,20.2829,20.3119,19.993,20.1283,681839.0
2020-03-24 11:10:00,20.8,21.13,20.76,21.09,354940.0,20.0993,20.4182,20.0607,20.3796,354940.0
2020-03-24 11:15:00,21.1,21.17,20.91,21.03,313262.0,20.3892,20.4569,20.2056,20.3216,313262.0
2020-03-24 11:20:00,21.04,21.23,20.98,21.02,397189.0,20.3313,20.5149,20.2733,20.3119,397189.0
2020-03-24 11:25:00,21.04,21.29,21.04,21.22,340496.0,20.3313,20.5728,20.3313,20.5052,340496.0
2020-03-24 11:30:00,21.23,21.28,21.04,21.15,214985.0,20.5149,20.5632,20.3313,20.4376,214985.0
2020-03-24 11:35:00,21.2,21.49,21.2,21.46,474332.0,20.4859,20.7661,20.4859,20.7371,474332.0
2020-03-24 11:40:00,21.46,21.62,21.35,21.44,615687.0,20.7371,20.8917,20.6308,20.7178,615687.0
2020-03-24 11:45:00,21.45,21.62,21.29,21.36,465317.0,20.7274,20.8917,20.5728,20.6405,465317.0
2020-03-24 11:50:00,21.36,21.52,21.23,21.41,267171.0,20.6405,20.7951,20.5149,20.6888,267171.0
2020-03-24 11:55:00,21.43,21.71,21.42,21.71,568129.0,20.7081,20.9787,20.6985,20.9787,568129.0
2020-03-24 12:00:00,21.7,21.78,21.6,21.71,481005.0,20.969,21.0463,20.8724,20.9787,481005.0
2020-03-24 12:05:00,21.72,21.82,21.56,21.65,392527.0,20.9884,21.085,20.8337,20.9207,392527.0
2020-03-24 12:10:00,21.66,21.72,21.53,21.59,233429.0,20.9304,20.9884,20.8048,20.8627,233429.0
2020-03-24 12:15:00,21.61,21.79,21.55,21.74,196758.0,20.8821,21.056,20.8241,21.0077,196758.0
2020-03-24 12:20:00,21.75,21.95,21.68,21.88,390151.0,21.0173,21.2106,20.9497,21.143,390151.0
2020-03-24 12:25:00,21.87,22.17,21.87,22.15,731620.0,21.1333,21.4232,21.1333,21.4039,731620.0
2020-03-24 12:30:00,22.15,22.18,21.97,22.12,482409.0,21.4039,21.4329,21.2299,21.3749,482409.0
2020-03-24 12:35:00,22.13,22.33,22.03,22.27,554961.0,21.3845,21.5778,21.2879,21.5198,554961.0
2020-03-24 12:40:00,22.25,22.26,22.02,22.21,730891.0,21.5005,21.5102,21.2782,21.4618,730891.0
2020-03-24 12:45:00,22.21,22.21,21.94,21.99,435539.0,21.4618,21.4618,21.2009,21.2493,435539.0
2020-03-24 12:50:00,22.01,22.04,21.79,21.87,357228.0,21.2686,21.2976,21.056,21.1333,357228.0
2020-03-24 12:55:00,21.88,21.98,21.52,21.52,547466.0,21.143,21.2396,20.7951,20.7951,547466.0
2020-03-24 13:00:00,21.55,21.77,21.5,21.52,645887.0,20.8241,21.0367,20.7758,20.7951,645887.0
2020-03-24 13:05:00,21.52,21.52,21.21,21.27,971943.0,20.7951,20.7951,20.4955,20.5535,971943.0
2020-03-24 13:10:00,21.27,21.54,21.16,21.49,514610.0,20.5535,20.8144,20.4472,20.7661,514610.0
2020-03-24 13:15:00,21.48,21.53,21.25,21.36,443308.0,20.7564,20.8048,20.5342,20.6405,443308.0
2020-03-24 13:20:00,21.35,21.44,21.13,21.34,459721.0,20.6308,20.7178,20.4182,20.6212,459721.0
2020-03-24 13:25:00,21.32,21.63,21.22,21.5,386962.0,20.6018,20.9014,20.5052,20.7758,386962.0
2020-03-24 13:30:00,21.5,21.68,21.49,21.53,397097.0,20.7758,20.9497,20.7661,20.8048,397097.0
2020-03-24 13:35:00,21.52,21.67,21.47,21.59,186831.0,20.7951,20.94,20.7468,20.8627,186831.0
2020-03-24 13:40:00,21.6,21.62,21.29,21.44,361948.0,20.8724,20.8917,20.5728,20.7178,361948.0
2020-03-24 13:45:00,21.42,21.54,21.18,21.23,265991.0,20.6985,20.8144,20.4665,20.5149,265991.0
2020-03-24 13:50:00,21.25,21.27,20.86,21.09,666419.0,20.5342,20.5535,20.1573,20.3796,666419.0
2020-03-24 13:55:00,21.07,21.18,20.9,20.99,373880.0,20.3602,20.4665,20.196,20.2829,373880.0
2020-03-24 14:00:00,20.99,21.12,20.71,20.73,545073.0,20.2829,20.4086,20.0124,20.0317,545073.0
2020-03-24 14:05:00,20.73,20.87,20.58,20.62,452937.0,20.0317,20.167,19.8868,19.9254,452937.0
2020-03-24 14:10:00,20.61,20.74,20.45,20.6,534573.0,19.9157,20.0414,19.7611,19.9061,534573.0
2020-03-24 14:15:00,20.6,21.0,20.55,20.8,560378.0,19.9061,20.2926,19.8578,20.0993,560378.0
2020-03-24 14:20:00,20.81,21.04,20.72,21.03,474135.0,20.109,20.3313,20.022,20.3216,474135.0
2020-03-24 14:25:00,21.04,21.16,20.84,21.02,390369.0,20.3313,20.4472,20.138,20.3119,390369.0
2020-03-24 14:30:00,21.0,21.06,20.82,21.02,379528.0,20.2926,20.3506,20.1187,20.3119,379528.0
2020-03-24 14:35:00,21.03,21.4,21.02,21.32,594084.0,20.3216,20.6791,20.3119,20.6018,594084.0
2020-03-24 14:40:00,21.32,21.38,21.18,21.27,240664.0,20.6018,20.6598,20.4665,20.5535,240664.0
2020-03-24 14:45:00,21.27,21.37,20.94,21.08,277434.0,20.5535,20.6501,20.2346,20.3699,277434.0
2020-03-24 14:50:00,21.08,21.45,21.05,21.36,410194.0,20.3699,20.7274,20.3409,20.6405,410194.0
2020-03-24 14:55:00,21.36,21.82,21.29,21.8,618899.0,20.6405,21.085,20.5728,21.0657,618899.0
2020-03-24 15:00:00,21.79,21.87,21.7,21.8,546172.0,21.056,21.1333,20.969,21.0657,546172.0
2020-03-24 15:05:00,21.79,22.09,21.78,22.06,667241.0,21.056,21.3459,21.0463,21.3169,667241.0
2020-03-24 15:10:00,22.07,22.1,21.81,22.02,577349.0,21.3266,21.3556,21.0753,21.2782,577349.0
2020-03-24 15:15:00,22.02,22.08,21.75,21.91,583296.0,21.2782,21.3362,21.0173,21.172,583296.0
2020-03-24 15:20:00,21.89,22.0,21.8,21.88,385680.0,21.1526,21.2589,21.0657,21.143,385680.0
2020-03-24 15:25:00,21.89,22.01,21.78,21.96,463677.0,21.1526,21.2686,21.0463,21.2203,463677.0
2020-03-24 15:30:00,21.98,22.18,21.95,22.09,774517.0,21.2396,21.4329,21.2106,21.3459,774517.0
2020-03-24 15:35:00,22.1,22.18,21.9,22.11,699566.0,21.3556,21.4329,21.1623,21.3652,699566.0
2020-03-24 15:40:00,22.1,22.32,22.1,22.21,852859.0,21.3556,21.5681,21.3556,21.4618,852859.0
2020-03-24 15:45:00,22.21,22.29,21.75,21.85,821106.0,21.4618,21.5392,21.0173,21.114,821106.0
2020-03-24 15:50:00,21.82,22.32,21.82,22.29,875345.0,21.085,21.5681,21.085,21.5392,875345.0
2020-03-24 15:55:00,22.31,22.59,22.26,22.43,1840629.0,21.5585,21.829,21.5102,21.6744,1840629.0
2020-03-25 09:30:00,22.81,23.35,22.19,23.34,1908318.0,22.0416,22.5634,21.4425,22.5538,1908318.0
2020-03-25 09:35:00,23.34,24.05,23.21,24.04,1809123.0,22.5538,23.2399,22.4282,23.2302,1809123.0
2020-03-25 09:40:00,24.01,24.04,23.5,23.66,1016036.0,23.2012,23.2302,22.7084,22.863,1016036.0
2020-03-25 09:45:00,23.64,23.67,23.15,23.19,1183089.0,22.8437,22.8727,22.3702,22.4088,1183089.0
2020-03-25 09:50:00,23.19,23.32,22.29,22.4,1116332.0,22.4088,22.5345,21.5392,21.6454,1116332.0
2020-03-25 09:55:00,22.43,22.66,22.06,22.18,1244640.0,21.6744,21.8967,21.3169,21.4329,1244640.0
2020-03-25 10:00:00,22.18,22.37,21.73,21.89,895716.0,21.4329,21.6165,20.998,21.1526,895716.0
2020-03-25 10:05:00,21.89,22.23,21.84,22.11,777822.0,21.1526,21.4812,21.1043,21.3652,777822.0
2020-03-25 10:10:00,22.07,22.11,21.41,21.54,1086265.0,21.3266,21.3652,20.6888,20.8144,1086265.0
2020-03-25 10:15:00,21.56,21.93,21.54,21.83,518688.0,20.8337,21.1913,20.8144,21.0946,518688.0
2020-03-25 10:20:00,21.8,22.15,21.71,21.97,803739.0,21.0657,21.4039,20.9787,21.2299,803739.0
2020-03-25 10:25:00,22.0,22.1,21.67,22.1,452579.0,21.2589,21.3556,20.94,21.3556,452579.0
2020-03-25 10:30:00,22.1,22.46,22.04,22.27,723239.0,21.3556,21.7034,21.2976,21.5198,723239.0
2020-03-25 10:35:00,22.27,22.63,22.1,22.53,578094.0,21.5198,21.8677,21.3556,21.7711,578094.0
2020-03-25 10:40:00,22.52,22.88,22.35,22.58,816703.0,21.7614,22.1093,21.5971,21.8194,816703.0
2020-03-25 10:45:00,22.58,22.78,22.2,22.36,574293.0,21.8194,22.0126,21.4522,21.6068,574293.0
2020-03-25 10:50:00,22.35,22.83,22.33,22.5,357363.0,21.5971,22.061,21.5778,21.7421,357363.0
2020-03-25 10:55:00,22.52,23.06,22.4,22.95,463892.0,21.7614,22.2832,21.6454,22.1769,463892.0
2020-03-25 11:00:00,22.97,23.07,22.74,22.98,412044.0,22.1962,22.2929,21.974,22.2059,412044.0
2020-03-25 11:05:00,22.96,23.29,22.91,23.21,540406.0,22.1866,22.5055,22.1383,22.4282,540406.0
2020-03-25 11:10:00,23.21,23.24,22.86,22.95,478231.0,22.4282,22.4571,22.0899,22.1769,478231.0
2020-03-25 11:15:00,22.96,23.09,22.72,23.0,453222.0,22.1866,22.3122,21.9547,22.2252,453222.0
2020-03-25 11:20:00,22.97,23.06,22.73,22.89,437014.0,22.1962,22.2832,21.9643,22.1189,437014.0
2020-03-25 11:25:00,22.89,23.32,22.85,22.93,514172.0,22.1189,22.5345,22.0803,22.1576,514172.0
2020-03-25 11:30:00,22.93,23.18,22.8,23.09,326885.0,22.1576,22.3992,22.032,22.3122,326885.0
2020-03-25 11:35:00,23.06,23.26,22.88,22.98,241462.0,22.2832,22.4765,22.1093,22.2059,241462.0
2020-03-25 11:40:00,22.99,23.09,22.73,22.82,411629.0,22.2156,22.3122,21.9643,22.0513,411629.0
2020-03-25 11:45:00,22.87,23.16,22.66,23.01,368983.0,22.0996,22.3798,21.8967,22.2349,368983.0
2020-03-25 11:50:00,23.05,23.14,22.85,22.9,213500.0,22.2735,22.3605,22.0803,22.1286,213500.0
2020-03-25 11:55:00,22.96,23.13,22.79,23.05,182297.0,22.1866,22.3509,22.0223,22.2735,182297.0
2020-03-25 12:00:00,23.06,23.6,23.02,23.59,641486.0,22.2832,22.805,22.2446,22.7954,641486.0
2020-03-25 12:05:00,23.58,23.65,23.44,23.45,440352.0,22.7857,22.8533,22.6504,22.6601,440352.0
2020-03-25 12:10:00,23.44,23.66,23.4,23.64,344752.0,22.6504,22.863,22.6118,22.8437,344752.0
2020-03-25 12:15:00,23.65,23.9,23.58,23.8,829615.0,22.8533,23.0949,22.7857,22.9983,829615.0
2020-03-25 12:20:00,23.78,24.11,23.77,24.11,585459.0,22.979,23.2978,22.9693,23.2978,585459.0
2020-03-25 12:25:00,24.11,24.3,24.06,24.16,569177.0,23.2978,23.4814,23.2495,23.3462,569177.0
2020-03-25 12:30:00,24.15,24.32,23.9,24.32,645555.0,23.3365,23.5008,23.0949,23.5008,645555.0
2020-03-25 12:35:00,24.33,24.58,24.08,24.56,750608.0,23.5104,23.752,23.2689,23.7327,750608.0
2020-03-25 12:40:00,24.56,24.62,24.42,24.61,534049.0,23.7327,23.7907,23.5974,23.781,534049.0
2020-03-25 12:45:00,24.59,24.83,24.55,24.65,825266.0,23.7617,23.9936,23.723,23.8197,825266.0
2020-03-25 12:50:00,24.66,24.86,24.42,24.46,624334.0,23.8293,24.0226,23.5974,23.6361,624334.0
2020-03-25 12:55:00,24.47,24.55,24.22,24.44,781958.0,23.6457,23.723,23.4041,23.6167,781958.0
2020-03-25 13:00:00,24.44,24.77,24.36,24.63,480816.0,23.6167,23.9356,23.5394,23.8003,480816.0
2020-03-25 13:05:00,24.62,25.15,24.58,25.14,755779.0,23.7907,24.3028,23.752,24.2931,755779.0
2020-03-25 13:10:00,25.14,25.15,24.81,24.91,547957.0,24.2931,24.3028,23.9743,24.0709,547957.0
2020-03-25 13:15:00,24.87,25.28,24.86,25.26,602669.0,24.0322,24.4284,24.0226,24.4091,602669.0
2020-03-25 13:20:00,25.26,25.38,25.16,25.31,487518.0,24.4091,24.5251,24.3125,24.4574,487518.0
2020-03-25 13:25:00,25.27,25.32,25.01,25.26,448336.0,24.4188,24.4671,24.1675,24.4091,448336.0
2020-03-25 13:30:00,25.26,25.39,25.04,25.38,1536361.0,24.4091,24.5347,24.1965,24.5251,1536361.0
2020-03-25 13:35:00,25.37,25.56,25.23,25.49,584359.0,24.5154,24.699,24.3801,24.6314,584359.0
2020-03-25 13:40:00,25.51,25.79,25.45,25.75,718527.0,24.6507,24.9213,24.5927,24.8826,718527.0
2020-03-25 13:45:00,25.75,25.97,25.63,25.75,984058.0,24.8826,25.0952,24.7666,24.8826,984058.0
2020-03-25 13:50:00,25.76,25.87,25.35,25.4,556823.0,24.8923,24.9986,24.4961,24.5444,556823.0
2020-03-25 13:55:00,25.4,25.53,25.13,25.29,844950.0,24.5444,24.67,24.2835,24.4381,844950.0
2020-03-25 14:00:00,25.3,25.43,24.9,24.95,730589.0,24.4478,24.5734,24.0612,24.1095,730589.0
2020-03-25 14:05:00,24.95,24.98,24.46,24.69,831719.0,24.1095,24.1385,23.6361,23.8583,831719.0
2020-03-25 14:10:00,24.69,25.23,24.62,25.22,793639.0,23.8583,24.3801,23.7907,24.3705,793639.0
2020-03-25 14:15:00,25.22,25.47,25.11,25.4,671355.0,24.3705,24.612,24.2642,24.5444,671355.0
2020-03-25 14:20:00,25.41,25.54,25.23,25.28,497193.0,24.5541,24.6797,24.3801,24.4284,497193.0
2020-03-25 14:25:00,25.28,25.34,24.94,25.18,460739.0,24.4284,24.4864,24.0999,24.3318,460739.0
2020-03-25 14:30:00,25.15,25.24,24.62,24.75,628864.0,24.3028,24.3898,23.7907,23.9163,628864.0
2020-03-25 14:35:00,24.76,25.0,24.58,24.95,403300.0,23.9259,24.1579,23.752,24.1095,403300.0
2020-03-25 14:40:00,24.94,25.03,24.72,24.96,363328.0,24.0999,24.1869,23.8873,24.1192,363328.0
2020-03-25 14:45:00,24.98,25.37,24.96,25.31,586219.0,24.1385,24.5154,24.1192,24.4574,586219.0
2020-03-25 14:50:00,25.29,25.39,24.91,25.14,402994.0,24.4381,24.5347,24.0709,24.2931,402994.0
2020-03-25 14:55:00,25.15,25.6,25.08,25.41,802997.0,24.3028,24.7377,24.2352,24.5541,802997.0
2020-03-25 15:00:00,25.42,25.72,25.3,25.71,537868.0,24.5637,24.8536,24.4478,24.8439,537868.0
2020-03-25 15:05:00,25.72,25.72,25.36,25.48,413703.0,24.8536,24.8536,24.5057,24.6217,413703.0
2020-03-25 15:10:00,25.48,25.48,25.16,25.37,385360.0,24.6217,24.6217,24.3125,24.5154,385360.0
2020-03-25 15:15:00,25.38,25.55,25.37,25.46,277893.0,24.5251,24.6893,24.5154,24.6024,277893.0
2020-03-25 15:20:00,25.46,25.58,25.27,25.41,310914.0,24.6024,24.7183,24.4188,24.5541,310914.0
2020-03-25 15:25:00,25.42,25.58,25.02,25.19,586631.0,24.5637,24.7183,24.1772,24.3415,586631.0
2020-03-25 15:30:00,25.17,25.64,25.17,25.46,564046.0,24.3221,24.7763,24.3221,24.6024,564046.0
2020-03-25 15:35:00,25.4,25.63,25.3,25.42,532960.0,24.5444,24.7666,24.4478,24.5637,532960.0
2020-03-25 15:40:00,25.41,25.54,24.78,24.84,592427.0,24.5541,24.6797,23.9453,24.0033,592427.0
2020-03-25 15:45:00,24.84,24.92,24.16,24.34,913622.0,24.0033,24.0806,23.3462,23.5201,913622.0
2020-03-25 15:50:00,24.34,24.37,23.2,23.73,1222218.0,23.5201,23.5491,22.4185,22.9306,1222218.0
2020-03-25 15:55:00,23.73,24.0,23.0,23.31,1020157.0,22.9306,23.1915,22.2252,22.5248,1020157.0
2020-03-26 09:30:00,24.12,24.82,23.98,24.52,1688769.0,23.3075,23.9839,23.1722,23.694,1688769.0
2020-03-26 09:35:00,24.48,25.08,24.38,24.8,1136599.0,23.6554,24.2352,23.5587,23.9646,1136599.0
2020-03-26 09:40:00,24.85,25.02,24.56,24.63,597446.0,24.0129,24.1772,23.7327,23.8003,597446.0
2020-03-26 09:45:00,24.65,24.78,24.27,24.55,800289.0,23.8197,23.9453,23.4525,23.723,800289.0
2020-03-26 09:50:00,24.53,24.98,24.2,24.92,595490.0,23.7037,24.1385,23.3848,24.0806,595490.0
2020-03-26 09:55:00,24.97,25.44,24.94,25.33,1161347.0,24.1289,24.583,24.0999,24.4767,1161347.0
2020-03-26 10:00:00,25.33,25.47,25.05,25.2,691963.0,24.4767,24.612,24.2062,24.3511,691963.0
2020-03-26 10:05:00,25.22,25.86,25.22,25.85,1186247.0,24.3705,24.9889,24.3705,24.9792,1186247.0
2020-03-26 10:10:00,25.86,25.92,25.56,25.56,1214253.0,24.9889,25.0469,24.699,24.699,1214253.0
2020-03-26 10:15:00,25.56,26.15,25.47,26.11,1378637.0,24.699,25.2691,24.612,25.2305,1378637.0
2020-03-26 10:20:00,26.12,26.37,25.91,26.02,941264.0,25.2401,25.4817,25.0372,25.1435,941264.0
2020-03-26 10:25:00,26.02,26.11,25.78,25.78,678006.0,25.1435,25.2305,24.9116,24.9116,678006.0
2020-03-26 10:30:00,25.81,26.35,25.79,26.32,641281.0,24.9406,25.4624,24.9213,25.4334,641281.0
2020-03-26 10:35:00,26.31,26.31,25.78,25.8,645480.0,25.4237,25.4237,24.9116,24.9309,645480.0
2020-03-26 10:40:00,25.8,25.96,25.51,25.92,625717.0,24.9309,25.0855,24.6507,25.0469,625717.0
2020-03-26 10:45:00,25.92,26.09,25.34,25.51,649118.0,25.0469,25.2111,24.4864,24.6507,649118.0
2020-03-26 10:50:00,25.5,25.73,25.39,25.56,489788.0,24.641,24.8633,24.5347,24.699,489788.0
2020-03-26 10:55:00,25.53,25.88,25.45,25.8,356831.0,24.67,25.0082,24.5927,24.9309,356831.0
2020-03-26 11:00:00,25.85,25.97,25.47,25.96,456404.0,24.9792,25.0952,24.612,25.0855,456404.0
2020-03-26 11:05:00,25.94,26.09,25.55,25.72,502512.0,25.0662,25.2111,24.6893,24.8536,502512.0
2020-03-26 11:10:00,25.7,25.95,25.7,25.79,293891.0,24.8343,25.0759,24.8343,24.9213,293891.0
2020-03-26 11:15:00,25.8,26.2,25.79,26.17,459905.0,24.9309,25.3174,24.9213,25.2885,459905.0
2020-03-26 11:20:00,26.19,26.28,26.03,26.21,433694.0,25.3078,25.3947,25.1532,25.3271,433694.0
2020-03-26 11:25:00,26.23,26.44,26.15,26.36,582094.0,25.3464,25.5494,25.2691,25.4721,582094.0
2020-03-26 11:30:00,26.35,26.74,26.29,26.68,653918.0,25.4624,25.8392,25.4044,25.7813,653918.0
2020-03-26 11:35:00,26.65,26.76,26.4,26.64,626454.0,25.7523,25.8586,25.5107,25.7426,626454.0
2020-03-26 11:40:00,26.65,26.78,26.61,26.75,390933.0,25.7523,25.8779,25.7136,25.8489,390933.0
2020-03-26 11:45:00,26.75,26.75,26.37,26.58,487241.0,25.8489,25.8489,25.4817,25.6846,487241.0
2020-03-26 11:50:00,26.58,26.77,26.46,26.76,377409.0,25.6846,25.8682,25.5687,25.8586,377409.0
2020-03-26 11:55:00,26.73,26.74,26.32,26.62,565388.0,25.8296,25.8392,25.4334,25.7233,565388.0
2020-03-26 12:00:00,26.63,26.77,26.58,26.75,268729.0,25.733,25.8682,25.6846,25.8489,268729.0
2020-03-26 12:05:00,26.75,26.75,26.48,26.56,284922.0,25.8489,25.8489,25.588,25.6653,284922.0
2020-03-26 12:10:00,26.58,26.62,26.34,26.4,350780.0,25.6846,25.7233,25.4527,25.5107,350780.0
2020-03-26 12:15:00,26.41,26.44,26.17,26.18,570207.0,25.5204,25.5494,25.2885,25.2981,570207.0
2020-03-26 12:20:00,26.17,26.48,26.07,26.41,734536.0,25.2885,25.588,25.1918,25.5204,734536.0
2020-03-26 12:25:00,26.43,26.63,26.41,26.57,364535.0,25.5397,25.733,25.5204,25.675,364535.0
2020-03-26 12:30:00,26.59,26.76,26.58,26.73,303303.0,25.6943,25.8586,25.6846,25.8296,303303.0
2020-03-26 12:35:00,26.72,26.81,26.41,26.59,575092.0,25.8199,25.9069,25.5204,25.6943,575092.0
2020-03-26 12:40:00,26.61,26.61,26.37,26.54,323445.0,25.7136,25.7136,25.4817,25.646,323445.0
2020-03-26 12:45:00,26.53,26.58,26.33,26.52,430912.0,25.6363,25.6846,25.4431,25.6267,430912.0
2020-03-26 12:50:00,26.52,26.73,26.5,26.62,283480.0,25.6267,25.8296,25.6073,25.7233,283480.0
2020-03-26 12:55:00,26.61,26.75,26.53,26.7,206578.0,25.7136,25.8489,25.6363,25.8006,206578.0
2020-03-26 13:00:00,26.7,26.83,26.64,26.8,399554.0,25.8006,25.9262,25.7426,25.8972,399554.0
2020-03-26 13:05:00,26.78,26.88,26.22,26.32,479128.0,25.8779,25.9745,25.3368,25.4334,479128.0
2020-03-26 13:10:00,26.3,26.4,26.09,26.15,456843.0,25.4141,25.5107,25.2111,25.2691,456843.0
2020-03-26 13:15:00,26.17,26.4,26.02,26.18,635314.0,25.2885,25.5107,25.1435,25.2981,635314.0
2020-03-26 13:20:00,26.2,26.21,25.78,26.04,618726.0,25.3174,25.3271,24.9116,25.1628,618726.0
2020-03-26 13:25:00,26.03,26.13,25.91,25.98,277301.0,25.1532,25.2498,25.0372,25.1049,277301.0
2020-03-26 13:30:00,25.95,26.03,25.6,25.82,493847.0,25.0759,25.1532,24.7377,24.9502,493847.0
2020-03-26 13:35:00,25.84,26.04,25.79,26.03,303659.0,24.9696,25.1628,24.9213,25.1532,303659.0
2020-03-26 13:40:00,26.04,26.27,25.94,26.27,441633.0,25.1628,25.3851,25.0662,25.3851,441633.0
2020-03-26 13:45:00,26.27,26.33,26.03,26.31,550797.0,25.3851,25.4431,25.1532,25.4237,550797.0
2020-03-26 13:50:00,26.3,26.45,26.18,26.3,414835.0,25.4141,25.559,25.2981,25.4141,414835.0
2020-03-26 13:55:00,26.3,26.32,26.08,26.15,286093.0,25.4141,25.4334,25.2015,25.2691,286093.0
2020-03-26 14:00:00,26.17,26.35,26.07,26.32,251946.0,25.2885,25.4624,25.1918,25.4334,251946.0
2020-03-26 14:05:00,26.32,26.33,25.91,26.01,292516.0,25.4334,25.4431,25.0372,25.1338,292516.0
2020-03-26 14:10:00,26.01,26.2,25.8,25.94,241575.0,25.1338,25.3174,24.9309,25.0662,241575.0
2020-03-26 14:15:00,25.93,26.08,25.82,26.05,179270.0,25.0565,25.2015,24.9502,25.1725,179270.0
2020-03-26 14:20:00,26.01,26.25,25.92,26.14,341462.0,25.1338,25.3658,25.0469,25.2595,341462.0
2020-03-26 14:25:00,26.1,26.33,26.06,26.23,301157.0,25.2208,25.4431,25.1822,25.3464,301157.0
2020-03-26 14:30:00,26.25,26.67,26.24,26.57,491041.0,25.3658,25.7716,25.3561,25.675,491041.0
2020-03-26 14:35:00,26.56,26.77,26.46,26.65,405392.0,25.6653,25.8682,25.5687,25.7523,405392.0
2020-03-26 14:40:00,26.65,26.7,26.38,26.38,297994.0,25.7523,25.8006,25.4914,25.4914,297994.0
2020-03-26 14:45:00,26.4,26.65,26.39,26.5,268124.0,25.5107,25.7523,25.501,25.6073,268124.0
2020-03-26 14:50:00,26.5,26.78,26.5,26.66,276396.0,25.6073,25.8779,25.6073,25.7619,276396.0
2020-03-26 14:55:00,26.65,26.83,26.43,26.69,306637.0,25.7523,25.9262,25.5397,25.7909,306637.0
2020-03-26 15:00:00,26.68,26.69,26.47,26.64,237466.0,25.7813,25.7909,25.5783,25.7426,237466.0
2020-03-26 15:05:00,26.65,26.66,26.31,26.41,304188.0,25.7523,25.7619,25.4237,25.5204,304188.0
2020-03-26 15:10:00,26.4,26.5,26.22,26.32,327189.0,25.5107,25.6073,25.3368,25.4334,327189.0
2020-03-26 15:15:00,26.31,26.5,26.2,26.43,378136.0,25.4237,25.6073,25.3174,25.5397,378136.0
2020-03-26 15:20:00,26.42,26.55,26.32,26.34,326019.0,25.53,25.6556,25.4334,25.4527,326019.0
2020-03-26 15:25:00,26.32,26.7,26.31,26.69,462546.0,25.4334,25.8006,25.4237,25.7909,462546.0
2020-03-26 15:30:00,26.69,27.0,26.65,26.88,861802.0,25.7909,26.0905,25.7523,25.9745,861802.0
2020-03-26 15:35:00,26.89,26.97,26.07,26.36,920707.0,25.9842,26.0615,25.1918,25.4721,920707.0
2020-03-26 15:40:00,26.39,26.62,26.33,26.49,501977.0,25.501,25.7233,25.4431,25.5977,501977.0
2020-03-26 15:45:00,26.46,26.47,26.17,26.24,572099.0,25.5687,25.5783,25.2885,25.3561,572099.0
2020-03-26 15:50:00,26.27,27.75,26.26,27.68,1834666.0,25.3851,26.8152,25.3754,26.7476,1834666.0
2020-03-26 15:55:00,27.69,27.86,27.15,27.43,2296263.0,26.7572,26.9215,26.2354,26.506,2296263.0
2020-03-27 09:30:00,24.91,25.16,24.74,25.0,1494006.0,24.0709,24.3125,23.9066,24.1579,1494006.0
2020-03-27 09:35:00,24.99,25.44,24.92,24.92,1037908.0,24.1482,24.583,24.0806,24.0806,1037908.0
2020-03-27 09:40:00,24.93,24.95,24.37,24.51,935121.0,24.0902,24.1095,23.5491,23.6844,935121.0
2020-03-27 09:45:00,24.51,24.55,24.18,24.48,553031.0,23.6844,23.723,23.3655,23.6554,553031.0
2020-03-27 09:50:00,24.48,24.97,24.46,24.58,739019.0,23.6554,24.1289,23.6361,23.752,739019.0
2020-03-27 09:55:00,24.59,24.98,24.58,24.8,402462.0,23.7617,24.1385,23.752,23.9646,402462.0
2020-03-27 10:00:00,24.82,24.88,24.56,24.81,318333.0,23.9839,24.0419,23.7327,23.9743,318333.0
2020-03-27 10:05:00,24.82,25.2,24.8,25.14,517696.0,23.9839,24.3511,23.9646,24.2931,517696.0
2020-03-27 10:10:00,25.15,25.3,25.0,25.12,529893.0,24.3028,24.4478,24.1579,24.2738,529893.0
2020-03-27 10:15:00,25.11,25.19,24.64,24.78,497221.0,24.2642,24.3415,23.81,23.9453,497221.0
2020-03-27 10:20:00,24.76,24.99,24.56,24.74,415908.0,23.9259,24.1482,23.7327,23.9066,415908.0
2020-03-27 10:25:00,24.75,24.96,24.6,24.79,267536.0,23.9163,24.1192,23.7713,23.9549,267536.0
2020-03-27 10:30:00,24.82,24.87,24.5,24.62,308380.0,23.9839,24.0322,23.6747,23.7907,308380.0
2020-03-27 10:35:00,24.62,24.79,24.47,24.67,353968.0,23.7907,23.9549,23.6457,23.839,353968.0
2020-03-27 10:40:00,24.65,24.91,24.61,24.66,236266.0,23.8197,24.0709,23.781,23.8293,236266.0
2020-03-27 10:45:00,24.66,24.89,24.55,24.78,251262.0,23.8293,24.0516,23.723,23.9453,251262.0
2020-03-27 10:50:00,24.71,24.98,24.61,24.97,236201.0,23.8776,24.1385,23.781,24.1289,236201.0
2020-03-27 10:55:00,24.98,25.01,24.73,24.86,253552.0,24.1385,24.1675,23.897,24.0226,253552.0
2020-03-27 11:00:00,24.9,25.06,24.85,25.0,208906.0,24.0612,24.2158,24.0129,24.1579,208906.0
2020-03-27 11:05:00,25.0,25.47,24.89,25.41,434297.0,24.1579,24.612,24.0516,24.5541,434297.0
2020-03-27 11:10:00,25.41,25.44,25.21,25.28,562403.0,24.5541,24.583,24.3608,24.4284,562403.0
2020-03-27 11:15:00,25.3,25.82,25.3,25.64,883470.0,24.4478,24.9502,24.4478,24.7763,883470.0
2020-03-27 11:20:00,25.64,25.66,25.25,25.38,464709.0,24.7763,24.7956,24.3994,24.5251,464709.0
2020-03-27 11:25:00,25.39,25.56,25.09,25.26,465612.0,24.5347,24.699,24.2448,24.4091,465612.0
2020-03-27 11:30:00,25.27,25.34,25.02,25.3,316415.0,24.4188,24.4864,24.1772,24.4478,316415.0
2020-03-27 11:35:00,25.27,25.48,25.19,25.24,313012.0,24.4188,24.6217,24.3415,24.3898,313012.0
2020-03-27 11:40:00,25.23,25.31,24.92,24.99,426652.0,24.3801,24.4574,24.0806,24.1482,426652.0
2020-03-27 11:45:00,25.02,25.05,24.75,24.91,321391.0,24.1772,24.2062,23.9163,24.0709,321391.0
2020-03-27 11:50:00,24.91,25.07,24.87,25.05,260358.0,24.0709,24.2255,24.0322,24.2062,260358.0
2020-03-27 11:55:00,25.05,25.08,24.65,24.72,311607.0,24.2062,24.2352,23.8197,23.8873,311607.0
2020-03-27 12:00:00,24.71,24.85,24.6,24.73,281121.0,23.8776,24.0129,23.7713,23.897,281121.0
2020-03-27 12:05:00,24.7,24.85,24.57,24.71,400660.0,23.868,24.0129,23.7423,23.8776,400660.0
2020-03-27 12:10:00,24.71,24.94,24.7,24.83,219779.0,23.8776,24.0999,23.868,23.9936,219779.0
2020-03-27 12:15:00,24.84,25.14,24.75,25.08,386947.0,24.0033,24.2931,23.9163,24.2352,386947.0
2020-03-27 12:20:00,25.11,25.12,24.85,24.97,189364.0,24.2642,24.2738,24.0129,24.1289,189364.0
2020-03-27 12:25:00,24.94,25.11,24.9,24.92,232497.0,24.0999,24.2642,24.0612,24.0806,232497.0
2020-03-27 12:30:00,24.9,25.3,24.82,25.18,407381.0,24.0612,24.4478,23.9839,24.3318,407381.0
2020-03-27 12:35:00,25.22,25.43,25.17,25.28,331392.0,24.3705,24.5734,24.3221,24.4284,331392.0
2020-03-27 12:40:00,25.31,25.45,25.22,25.45,253492.0,24.4574,24.5927,24.3705,24.5927,253492.0
2020-03-27 12:45:00,25.45,25.46,25.16,25.16,259668.0,24.5927,24.6024,24.3125,24.3125,259668.0
2020-03-27 12:50:00,25.17,25.48,25.13,25.4,224849.0,24.3221,24.6217,24.2835,24.5444,224849.0
2020-03-27 12:55:00,25.41,25.48,25.25,25.45,200351.0,24.5541,24.6217,24.3994,24.5927,200351.0
2020-03-27 13:00:00,25.47,25.64,25.39,25.52,335255.0,24.612,24.7763,24.5347,24.6603,335255.0
2020-03-27 13:05:00,25.52,25.56,25.24,25.27,365424.0,24.6603,24.699,24.3898,24.4188,365424.0
2020-03-27 13:10:00,25.26,25.38,25.15,25.19,274649.0,24.4091,24.5251,24.3028,24.3415,274649.0
2020-03-27 13:15:00,25.19,25.32,25.04,25.26,421503.0,24.3415,24.4671,24.1965,24.4091,421503.0
2020-03-27 13:20:00,25.27,25.39,25.24,25.38,126508.0,24.4188,24.5347,24.3898,24.5251,126508.0
2020-03-27 13:25:00,25.39,25.62,25.08,25.17,523058.0,24.5347,24.757,24.2352,24.3221,523058.0
2020-03-27 13:30:00,25.18,25.73,25.13,25.71,740618.0,24.3318,24.8633,24.2835,24.8439,740618.0
2020-03-27 13:35:00,25.7,25.98,25.46,25.97,848452.0,24.8343,25.1049,24.6024,25.0952,848452.0
2020-03-27 13:40:00,25.97,26.2,25.8,25.86,1410767.0,25.0952,25.3174,24.9309,24.9889,1410767.0
2020-03-27 13:45:00,25.87,26.1,25.65,25.99,704150.0,24.9986,25.2208,24.786,25.1145,704150.0
2020-03-27 13:50:00,26.01,26.06,25.77,25.87,376232.0,25.1338,25.1822,24.9019,24.9986,376232.0
2020-03-27 13:55:00,25.84,26.02,25.66,25.68,354448.0,24.9696,25.1435,24.7956,24.815,354448.0
2020-03-27 14:00:00,25.68,25.8,25.47,25.48,439619.0,24.815,24.9309,24.612,24.6217,439619.0
2020-03-27 14:05:00,25.49,25.65,25.41,25.48,328299.0,24.6314,24.786,24.5541,24.6217,328299.0
2020-03-27 14:10:00,25.48,25.76,25.48,25.72,229116.0,24.6217,24.8923,24.6217,24.8536,229116.0
2020-03-27 14:15:00,25.73,25.96,25.69,25.89,388162.0,24.8633,25.0855,24.8246,25.0179,388162.0
2020-03-27 14:20:00,25.92,25.96,25.72,25.75,377108.0,25.0469,25.0855,24.8536,24.8826,377108.0
2020-03-27 14:25:00,25.75,26.0,25.65,25.87,423992.0,24.8826,25.1242,24.786,24.9986,423992.0
2020-03-27 14:30:00,25.86,26.13,25.82,26.09,320052.0,24.9889,25.2498,24.9502,25.2111,320052.0
2020-03-27 14:35:00,26.08,26.15,25.9,25.97,308650.0,25.2015,25.2691,25.0275,25.0952,308650.0
2020-03-27 14:40:00,26.01,26.06,25.76,25.81,370122.0,25.1338,25.1822,24.8923,24.9406,370122.0
2020-03-27 14:45:00,25.78,25.91,25.65,25.79,338549.0,24.9116,25.0372,24.786,24.9213,338549.0
2020-03-27 14:50:00,25.76,26.05,25.65,25.99,349437.0,24.8923,25.1725,24.786,25.1145,349437.0
2020-03-27 14:55:00,25.98,26.29,25.95,26.24,489233.0,25.1049,25.4044,25.0759,25.3561,489233.0
2020-03-27 15:00:00,26.25,26.44,26.06,26.4,514047.0,25.3658,25.5494,25.1822,25.5107,514047.0
2020-03-27 15:05:00,26.4,26.62,26.26,26.55,623748.0,25.5107,25.7233,25.3754,25.6556,623748.0
2020-03-27 15:10:00,26.55,26.78,26.38,26.42,810635.0,25.6556,25.8779,25.4914,25.53,810635.0
2020-03-27 15:15:00,26.42,26.8,26.39,26.71,596063.0,25.53,25.8972,25.501,25.8103,596063.0
2020-03-27 15:20:00,26.7,26.96,26.5,26.93,678064.0,25.8006,26.0518,25.6073,26.0228,678064.0
2020-03-27 15:25:00,26.94,27.28,26.9,26.96,1133517.0,26.0325,26.3611,25.9939,26.0518,1133517.0
2020-03-27 15:30:00,26.94,27.04,26.42,26.61,946269.0,26.0325,26.1291,25.53,25.7136,946269.0
2020-03-27 15:35:00,26.6,26.6,26.06,26.1,889980.0,25.704,25.704,25.1822,25.2208,889980.0
2020-03-27 15:40:00,26.09,26.11,25.52,25.75,1099811.0,25.2111,25.2305,24.6603,24.8826,1099811.0
2020-03-27 15:45:00,25.74,26.05,25.35,25.44,1119425.0,24.8729,25.1725,24.4961,24.583,1119425.0
2020-03-27 15:50:00,25.42,25.43,24.62,24.68,1114550.0,24.5637,24.5734,23.7907,23.8486,1114550.0
2020-03-27 15:55:00,24.69,25.04,24.66,24.93,894203.0,23.8583,24.1965,23.8293,24.0902,894203.0
2020-03-30 09:30:00,25.57,26.07,25.47,25.88,997953.0,24.7087,25.1918,24.612,25.0082,997953.0
2020-03-30 09:35:00,25.9,25.93,25.27,25.31,831827.0,25.0275,25.0565,24.4188,24.4574,831827.0
2020-03-30 09:40:00,25.33,25.44,24.97,25.21,602184.0,24.4767,24.583,24.1289,24.3608,602184.0
2020-03-30 09:45:00,25.22,25.4,25.05,25.35,531959.0,24.3705,24.5444,24.2062,24.4961,531959.0
2020-03-30 09:50:00,25.36,25.74,25.36,25.44,661622.0,24.5057,24.8729,24.5057,24.583,661622.0
2020-03-30 09:55:00,25.43,25.55,25.28,25.49,406418.0,24.5734,24.6893,24.4284,24.6314,406418.0
2020-03-30 10:00:00,25.52,25.81,25.32,25.8,660491.0,24.6603,24.9406,24.4671,24.9309,660491.0
2020-03-30 10:05:00,25.79,25.87,25.62,25.77,417143.0,24.9213,24.9986,24.757,24.9019,417143.0
2020-03-30 10:10:00,25.77,25.87,25.51,25.85,418865.0,24.9019,24.9986,24.6507,24.9792,418865.0
2020-03-30 10:15:00,25.84,26.09,25.81,26.08,635766.0,24.9696,25.2111,24.9406,25.2015,635766.0
2020-03-30 10:20:00,26.07,26.14,25.96,26.01,484516.0,25.1918,25.2595,25.0855,25.1338,484516.0
2020-03-30 10:25:00,26.01,26.12,25.9,25.93,356357.0,25.1338,25.2401,25.0275,25.0565,356357.0
2020-03-30 10:30:00,25.95,26.19,25.91,26.17,287661.0,25.0759,25.3078,25.0372,25.2885,287661.0
2020-03-30 10:35:00,26.18,26.4,26.18,26.3,624110.0,25.2981,25.5107,25.2981,25.4141,624110.0
2020-03-30 10:40:00,26.3,26.46,26.25,26.25,623848.0,25.4141,25.5687,25.3658,25.3658,623848.0
2020-03-30 10:45:00,26.25,26.44,26.23,26.42,365989.0,25.3658,25.5494,25.3464,25.53,365989.0
2020-03-30 10:50:00,26.41,26.43,26.08,26.16,531362.0,25.5204,25.5397,25.2015,25.2788,531362.0
2020-03-30 10:55:00,26.18,26.21,25.86,26.01,706946.0,25.2981,25.3271,24.9889,25.1338,706946.0
2020-03-30 11:00:00,26.0,26.26,25.92,26.25,373332.0,25.1242,25.3754,25.0469,25.3658,373332.0
2020-03-30 11:05:00,26.26,26.49,26.16,26.37,450281.0,25.3754,25.5977,25.2788,25.4817,450281.0
2020-03-30 11:10:00,26.38,26.59,26.33,26.52,529763.0,25.4914,25.6943,25.4431,25.6267,529763.0
2020-03-30 11:15:00,26.51,26.65,26.42,26.65,493702.0,25.617,25.7523,25.53,25.7523,493702.0
2020-03-30 11:20:00,26.66,26.78,26.54,26.65,568528.0,25.7619,25.8779,25.646,25.7523,568528.0
2020-03-30 11:25:00,26.63,26.76,26.47,26.76,378315.0,25.733,25.8586,25.5783,25.8586,378315.0
2020-03-30 11:30:00,26.76,26.82,26.64,26.8,431956.0,25.8586,25.9166,25.7426,25.8972,431956.0
2020-03-30 11:35:00,26.8,26.81,26.49,26.52,449068.0,25.8972,25.9069,25.5977,25.6267,449068.0
2020-03-30 11:40:00,26.53,26.74,26.53,26.72,254608.0,25.6363,25.8392,25.6363,25.8199,254608.0
2020-03-30 11:45:00,26.7,26.72,26.5,26.59,259542.0,25.8006,25.8199,25.6073,25.6943,259542.0
2020-03-30 11:50:00,26.58,26.69,26.53,26.62,190633.0,25.6846,25.7909,25.6363,25.7233,190633.0
2020-03-30 11:55:00,26.61,26.71,26.56,26.62,186362.0,25.7136,25.8103,25.6653,25.7233,186362.0
2020-03-30 12:00:00,26.59,26.62,26.37,26.44,372812.0,25.6943,25.7233,25.4817,25.5494,372812.0
2020-03-30 12:05:00,26.43,26.54,26.3,26.41,332810.0,25.5397,25.646,25.4141,25.5204,332810.0
2020-03-30 12:10:00,26.39,26.6,26.38,26.51,427749.0,25.501,25.704,25.4914,25.617,427749.0
2020-03-30 12:15:00,26.5,26.82,26.49,26.76,439299.0,25.6073,25.9166,25.5977,25.8586,439299.0
2020-03-30 12:20:00,26.77,26.78,26.57,26.66,268213.0,25.8682,25.8779,25.675,25.7619,268213.0
2020-03-30 12:25:00,26.67,26.85,26.65,26.83,526802.0,25.7716,25.9455,25.7523,25.9262,526802.0
2020-03-30 12:30:00,26.83,26.84,26.61,26.64,337453.0,25.9262,25.9359,25.7136,25.7426,337453.0
2020-03-30 12:35:00,26.61,26.83,26.57,26.82,216876.0,25.7136,25.9262,25.675,25.9166,216876.0
2020-03-30 12:40:00,26.83,26.85,26.7,26.73,223249.0,25.9262,25.9455,25.8006,25.8296,223249.0
2020-03-30 12:45:00,26.73,26.8,26.62,26.74,272653.0,25.8296,25.8972,25.7233,25.8392,272653.0
2020-03-30 12:50:00,26.75,26.96,26.73,26.96,385356.0,25.8489,26.0518,25.8296,26.0518,385356.0
2020-03-30 12:55:00,26.96,26.96,26.8,26.95,258335.0,26.0518,26.0518,25.8972,26.0422,258335.0
2020-03-30 13:00:00,26.94,26.95,26.7,26.78,236130.0,26.0325,26.0422,25.8006,25.8779,236130.0
2020-03-30 13:05:00,26.79,26.8,26.59,26.63,222980.0,25.8876,25.8972,25.6943,25.733,222980.0
2020-03-30 13:10:00,26.66,26.79,26.62,26.71,195213.0,25.7619,25.8876,25.7233,25.8103,195213.0
2020-03-30 13:15:00,26.71,26.88,26.71,26.83,288479.0,25.8103,25.9745,25.8103,25.9262,288479.0
2020-03-30 13:20:00,26.83,26.87,26.68,26.82,286371.0,25.9262,25.9649,25.7813,25.9166,286371.0
2020-03-30 13:25:00,26.82,26.89,26.74,26.81,131211.0,25.9166,25.9842,25.8392,25.9069,131211.0
2020-03-30 13:30:00,26.82,26.87,26.69,26.8,132433.0,25.9166,25.9649,25.7909,25.8972,132433.0
2020-03-30 13:35:00,26.81,26.82,26.64,26.76,165177.0,25.9069,25.9166,25.7426,25.8586,165177.0
2020-03-30 13:40:00,26.77,26.8,26.43,26.58,303912.0,25.8682,25.8972,25.5397,25.6846,303912.0
2020-03-30 13:45:00,26.59,26.73,26.54,26.7,144594.0,25.6943,25.8296,25.646,25.8006,144594.0
2020-03-30 13:50:00,26.71,26.78,26.64,26.74,177045.0,25.8103,25.8779,25.7426,25.8392,177045.0
2020-03-30 13:55:00,26.74,26.76,26.5,26.6,247641.0,25.8392,25.8586,25.6073,25.704,247641.0
2020-03-30 14:00:00,26.59,26.61,26.45,26.53,186013.0,25.6943,25.7136,25.559,25.6363,186013.0
2020-03-30 14:05:00,26.54,26.6,26.5,26.53,189295.0,25.646,25.704,25.6073,25.6363,189295.0
2020-03-30 14:10:00,26.51,26.52,26.27,26.39,336862.0,25.617,25.6267,25.3851,25.501,336862.0
2020-03-30 14:15:00,26.39,26.47,26.27,26.42,191768.0,25.501,25.5783,25.3851,25.53,191768.0
2020-03-30 14:20:00,26.43,26.58,26.25,26.52,276598.0,25.5397,25.6846,25.3658,25.6267,276598.0
2020-03-30 14:25:00,26.54,26.74,26.42,26.71,304726.0,25.646,25.8392,25.53,25.8103,304726.0
2020-03-30 14:30:00,26.7,26.81,26.62,26.74,312817.0,25.8006,25.9069,25.7233,25.8392,312817.0
2020-03-30 14:35:00,26.77,26.86,26.73,26.84,204452.0,25.8682,25.9552,25.8296,25.9359,204452.0
2020-03-30 14:40:00,26.84,27.05,26.77,27.04,309883.0,25.9359,26.1388,25.8682,26.1291,309883.0
2020-03-30 14:45:00,27.04,27.08,26.83,26.96,340524.0,26.1291,26.1678,25.9262,26.0518,340524.0
2020-03-30 14:50:00,26.95,27.13,26.86,27.0,354376.0,26.0422,26.2161,25.9552,26.0905,354376.0
2020-03-30 14:55:00,27.01,27.06,26.83,26.93,275176.0,26.1002,26.1485,25.9262,26.0228,275176.0
2020-03-30 15:00:00,26.95,27.12,26.86,27.08,345400.0,26.0422,26.2064,25.9552,26.1678,345400.0
2020-03-30 15:05:00,27.06,27.18,26.97,27.16,243670.0,26.1485,26.2644,26.0615,26.2451,243670.0
2020-03-30 15:10:00,27.16,27.39,27.14,27.3,663833.0,26.2451,26.4674,26.2258,26.3804,663833.0
2020-03-30 15:15:00,27.28,27.3,27.07,27.25,397156.0,26.3611,26.3804,26.1581,26.3321,397156.0
2020-03-30 15:20:00,27.24,27.36,26.98,27.0,382835.0,26.3224,26.4384,26.0712,26.0905,382835.0
2020-03-30 15:25:00,27.02,27.05,26.51,26.8,468877.0,26.1098,26.1388,25.617,25.8972,468877.0
2020-03-30 15:30:00,26.81,27.06,26.78,26.88,341119.0,25.9069,26.1485,25.8779,25.9745,341119.0
2020-03-30 15:35:00,26.85,27.25,26.7,27.24,508159.0,25.9455,26.3321,25.8006,26.3224,508159.0
2020-03-30 15:40:00,27.23,27.29,27.02,27.2,483215.0,26.3127,26.3707,26.1098,26.2838,483215.0
2020-03-30 15:45:00,27.19,27.39,27.15,27.19,441643.0,26.2741,26.4674,26.2354,26.2741,441643.0
2020-03-30 15:50:00,27.22,27.56,27.08,27.44,941310.0,26.3031,26.6316,26.1678,26.5157,941310.0
2020-03-30 15:55:00,27.44,27.53,27.15,27.33,736907.0,26.5157,26.6026,26.2354,26.4094,736907.0
2020-03-31 09:30:00,27.0,27.16,26.77,26.95,1417200.0,26.0905,26.2451,25.8682,26.0422,1417200.0
2020-03-31 09:35:00,26.97,27.11,26.67,26.8,740921.0,26.0615,26.1968,25.7716,25.8972,740921.0
2020-03-31 09:40:00,26.85,27.14,26.82,26.82,736532.0,25.9455,26.2258,25.9166,25.9166,736532.0
2020-03-31 09:45:00,26.8,26.85,26.46,26.5,763370.0,25.8972,25.9455,25.5687,25.6073,763370.0
2020-03-31 09:50:00,26.48,26.65,26.29,26.39,652181.0,25.588,25.7523,25.4044,25.501,652181.0
2020-03-31 09:55:00,26.41,26.76,26.36,26.57,560666.0,25.5204,25.8586,25.4721,25.675,560666.0
2020-03-31 10:00:00,26.57,26.9,26.57,26.83,481527.0,25.675,25.9939,25.675,25.9262,481527.0
2020-03-31 10:05:00,26.82,27.03,26.82,26.92,715512.0,25.9166,26.1195,25.9166,26.0132,715512.0
2020-03-31 10:10:00,26.92,27.55,26.92,27.55,958577.0,26.0132,26.622,26.0132,26.622,958577.0
2020-03-31 10:15:00,27.53,27.73,27.4,27.71,1023194.0,26.6026,26.7959,26.477,26.7766,1023194.0
2020-03-31 10:20:00,27.71,27.77,27.57,27.66,741079.0,26.7766,26.8346,26.6413,26.7283,741079.0
2020-03-31 10:25:00,27.65,27.68,27.35,27.47,674246.0,26.7186,26.7476,26.4287,26.5447,674246.0
2020-03-31 10:30:00,27.47,27.72,27.45,27.56,724382.0,26.5447,26.7862,26.5253,26.6316,724382.0
2020-03-31 10:35:00,27.57,27.84,27.52,27.77,816896.0,26.6413,26.9022,26.593,26.8346,816896.0
2020-03-31 10:40:00,27.76,27.87,27.64,27.66,685757.0,26.8249,26.9312,26.7089,26.7283,685757.0
2020-03-31 10:45:00,27.67,27.73,27.55,27.63,400548.0,26.7379,26.7959,26.622,26.6993,400548.0
2020-03-31 10:50:00,27.63,27.76,27.52,27.6,636840.0,26.6993,26.8249,26.593,26.6703,636840.0
2020-03-31 10:55:00,27.61,27.72,27.4,27.41,376707.0,26.6799,26.7862,26.477,26.4867,376707.0
2020-03-31 11:00:00,27.42,27.44,27.16,27.24,572974.0,26.4963,26.5157,26.2451,26.3224,572974.0
2020-03-31 11:05:00,27.24,27.5,27.23,27.49,419246.0,26.3224,26.5736,26.3127,26.564,419246.0
2020-03-31 11:10:00,27.49,27.58,27.46,27.53,323141.0,26.564,26.651,26.535,26.6026,323141.0
2020-03-31 11:15:00,27.53,27.69,27.44,27.49,410939.0,26.6026,26.7572,26.5157,26.564,410939.0
2020-03-31 11:20:00,27.5,27.67,27.35,27.49,403849.0,26.5736,26.7379,26.4287,26.564,403849.0
2020-03-31 11:25:00,27.49,27.77,27.46,27.75,388535.0,26.564,26.8346,26.535,26.8152,388535.0
2020-03-31 11:30:00,27.74,27.86,27.68,27.84,443949.0,26.8056,26.9215,26.7476,26.9022,443949.0
2020-03-31 11:35:00,27.85,27.9,27.61,27.64,364989.0,26.9119,26.9602,26.6799,26.7089,364989.0
2020-03-31 11:40:00,27.65,27.86,27.65,27.79,326528.0,26.7186,26.9215,26.7186,26.8539,326528.0
2020-03-31 11:45:00,27.78,27.79,27.56,27.68,482774.0,26.8442,26.8539,26.6316,26.7476,482774.0
2020-03-31 11:50:00,27.68,27.78,27.53,27.53,453143.0,26.7476,26.8442,26.6026,26.6026,453143.0
2020-03-31 11:55:00,27.55,27.68,27.47,27.64,412045.0,26.622,26.7476,26.5447,26.7089,412045.0
2020-03-31 12:00:00,27.63,27.67,27.39,27.43,421064.0,26.6993,26.7379,26.4674,26.506,421064.0
2020-03-31 12:05:00,27.45,27.69,27.41,27.67,572755.0,26.5253,26.7572,26.4867,26.7379,572755.0
2020-03-31 12:10:00,27.68,27.68,27.49,27.5,245456.0,26.7476,26.7476,26.564,26.5736,245456.0
2020-03-31 12:15:00,27.51,27.56,27.3,27.33,316749.0,26.5833,26.6316,26.3804,26.4094,316749.0
2020-03-31 12:20:00,27.34,27.37,27.14,27.15,666489.0,26.419,26.448,26.2258,26.2354,666489.0
2020-03-31 12:25:00,27.14,27.14,26.83,27.0,787048.0,26.2258,26.2258,25.9262,26.0905,787048.0
2020-03-31 12:30:00,27.01,27.01,26.69,26.8,563643.0,26.1002,26.1002,25.7909,25.8972,563643.0
2020-03-31 12:35:00,26.79,26.82,26.37,26.49,776586.0,25.8876,25.9166,25.4817,25.5977,776586.0
2020-03-31 12:40:00,26.5,26.78,26.48,26.7,643972.0,25.6073,25.8779,25.588,25.8006,643972.0
2020-03-31 12:45:00,26.7,26.9,26.62,26.88,459699.0,25.8006,25.9939,25.7233,25.9745,459699.0
2020-03-31 12:50:00,26.88,26.97,26.78,26.94,301627.0,25.9745,26.0615,25.8779,26.0325,301627.0
2020-03-31 12:55:00,26.94,26.94,26.61,26.65,403627.0,26.0325,26.0325,25.7136,25.7523,403627.0
2020-03-31 13:00:00,26.65,26.9,26.62,26.63,328048.0,25.7523,25.9939,25.7233,25.733,328048.0
2020-03-31 13:05:00,26.63,26.73,26.47,26.7,435343.0,25.733,25.8296,25.5783,25.8006,435343.0
2020-03-31 13:10:00,26.68,26.79,26.57,26.67,295401.0,25.7813,25.8876,25.675,25.7716,295401.0
2020-03-31 13:15:00,26.65,26.67,26.46,26.51,276763.0,25.7523,25.7716,25.5687,25.617,276763.0
2020-03-31 13:20:00,26.5,26.54,26.2,26.35,592968.0,25.6073,25.646,25.3174,25.4624,592968.0
2020-03-31 13:25:00,26.37,26.5,26.35,26.42,277631.0,25.4817,25.6073,25.4624,25.53,277631.0
2020-03-31 13:30:00,26.42,26.64,26.23,26.5,424474.0,25.53,25.7426,25.3464,25.6073,424474.0
2020-03-31 13:35:00,26.51,26.71,26.48,26.62,367502.0,25.617,25.8103,25.588,25.7233,367502.0
2020-03-31 13:40:00,26.62,26.78,26.6,26.63,424517.0,25.7233,25.8779,25.704,25.733,424517.0
2020-03-31 13:45:00,26.65,26.78,26.65,26.74,288066.0,25.7523,25.8779,25.7523,25.8392,288066.0
2020-03-31 13:50:00,26.73,26.74,26.52,26.58,354810.0,25.8296,25.8392,25.6267,25.6846,354810.0
2020-03-31 13:55:00,26.57,26.93,26.57,26.87,429586.0,25.675,26.0228,25.675,25.9649,429586.0
2020-03-31 14:00:00,26.88,26.9,26.72,26.79,287755.0,25.9745,25.9939,25.8199,25.8876,287755.0
2020-03-31 14:05:00,26.79,26.91,26.68,26.86,260586.0,25.8876,26.0035,25.7813,25.9552,260586.0
2020-03-31 14:10:00,26.86,26.86,26.62,26.62,226758.0,25.9552,25.9552,25.7233,25.7233,226758.0
2020-03-31 14:15:00,26.63,26.7,26.45,26.58,294650.0,25.733,25.8006,25.559,25.6846,294650.0
2020-03-31 14:20:00,26.59,26.7,26.53,26.63,184598.0,25.6943,25.8006,25.6363,25.733,184598.0
2020-03-31 14:25:00,26.61,26.8,26.61,26.78,265511.0,25.7136,25.8972,25.7136,25.8779,265511.0
2020-03-31 14:30:00,26.78,26.88,26.67,26.8,213263.0,25.8779,25.9745,25.7716,25.8972,213263.0
2020-03-31 14:35:00,26.82,27.05,26.77,26.97,411629.0,25.9166,26.1388,25.8682,26.0615,411629.0
2020-03-31 14:40:00,26.98,27.0,26.88,26.91,189042.0,26.0712,26.0905,25.9745,26.0035,189042.0
2020-03-31 14:45:00,26.91,26.92,26.59,26.77,352190.0,26.0035,26.0132,25.6943,25.8682,352190.0
2020-03-31 14:50:00,26.77,26.99,26.73,26.83,330110.0,25.8682,26.0808,25.8296,25.9262,330110.0
2020-03-31 14:55:00,26.84,26.94,26.75,26.8,266510.0,25.9359,26.0325,25.8489,25.8972,266510.0
2020-03-31 15:00:00,26.79,26.99,26.64,26.67,340565.0,25.8876,26.0808,25.7426,25.7716,340565.0
2020-03-31 15:05:00,26.67,26.75,26.48,26.6,421331.0,25.7716,25.8489,25.588,25.704,421331.0
2020-03-31 15:10:00,26.59,26.6,26.08,26.2,595000.0,25.6943,25.704,25.2015,25.3174,595000.0
2020-03-31 15:15:00,26.18,26.31,25.94,25.99,720130.0,25.2981,25.4237,25.0662,25.1145,720130.0
2020-03-31 15:20:00,26.0,26.06,25.65,25.68,562148.0,25.1242,25.1822,24.786,24.815,562148.0
2020-03-31 15:25:00,25.7,26.0,25.68,25.81,695586.0,24.8343,25.1242,24.815,24.9406,695586.0
2020-03-31 15:30:00,25.82,26.21,25.8,26.2,527837.0,24.9502,25.3271,24.9309,25.3174,527837.0
2020-03-31 15:35:00,26.2,26.33,26.02,26.25,606472.0,25.3174,25.4431,25.1435,25.3658,606472.0
2020-03-31 15:40:00,26.25,26.39,26.06,26.29,688548.0,25.3658,25.501,25.1822,25.4044,688548.0
2020-03-31 15:45:00,26.29,26.3,25.76,25.8,574630.0,25.4044,25.4141,24.8923,24.9309,574630.0
2020-03-31 15:50:00,25.78,26.37,25.77,26.15,1066340.0,24.9116,25.4817,24.9019,25.2691,1066340.0
2020-03-31 15:55:00,26.18,26.26,25.84,26.08,911982.0,25.2981,25.3754,24.9696,25.2015,911982.0
2020-04-01 09:30:00,23.15,23.36,23.07,23.26,1055592.0,22.3702,22.5731,22.2929,22.4765,1055592.0
2020-04-01 09:35:00,23.27,23.72,23.11,23.48,1118276.0,22.4861,22.921,22.3315,22.6891,1118276.0
2020-04-01 09:40:00,23.5,23.75,23.38,23.59,729215.0,22.7084,22.95,22.5924,22.7954,729215.0
2020-04-01 09:45:00,23.57,23.65,23.29,23.5,593923.0,22.776,22.8533,22.5055,22.7084,593923.0
2020-04-01 09:50:00,23.5,23.68,23.45,23.58,517171.0,22.7084,22.8823,22.6601,22.7857,517171.0
2020-04-01 09:55:00,23.55,23.59,23.4,23.44,402856.0,22.7567,22.7954,22.6118,22.6504,402856.0
2020-04-01 10:00:00,23.48,23.62,23.22,23.25,622386.0,22.6891,22.8243,22.4378,22.4668,622386.0
2020-04-01 10:05:00,23.25,23.73,23.22,23.63,524191.0,22.4668,22.9306,22.4378,22.834,524191.0
2020-04-01 10:10:00,23.64,23.76,23.56,23.72,399034.0,22.8437,22.9596,22.7664,22.921,399034.0
2020-04-01 10:15:00,23.73,23.9,23.63,23.64,558678.0,22.9306,23.0949,22.834,22.8437,558678.0
2020-04-01 10:20:00,23.65,23.83,23.55,23.57,343006.0,22.8533,23.0273,22.7567,22.776,343006.0
2020-04-01 10:25:00,23.58,23.63,23.56,23.6,144654.0,22.7857,22.834,22.7664,22.805,144654.0
2020-04-01 10:30:00,23.6,23.87,23.5,23.78,419578.0,22.805,23.0659,22.7084,22.979,419578.0
2020-04-01 10:35:00,23.77,23.88,23.67,23.73,237355.0,22.9693,23.0756,22.8727,22.9306,237355.0
2020-04-01 10:40:00,23.73,23.83,23.62,23.72,310965.0,22.9306,23.0273,22.8243,22.921,310965.0
2020-04-01 10:45:00,23.73,23.97,23.73,23.94,305992.0,22.9306,23.1626,22.9306,23.1336,305992.0
2020-04-01 10:50:00,23.94,23.97,23.78,23.81,296729.0,23.1336,23.1626,22.979,23.0079,296729.0
2020-04-01 10:55:00,23.8,23.85,23.62,23.85,339726.0,22.9983,23.0466,22.8243,23.0466,339726.0
2020-04-01 11:00:00,23.84,24.07,23.78,24.04,371381.0,23.0369,23.2592,22.979,23.2302,371381.0
2020-04-01 11:05:00,24.03,24.16,23.97,24.13,475268.0,23.2205,23.3462,23.1626,23.3172,475268.0
2020-04-01 11:10:00,24.13,24.2,24.0,24.07,436142.0,23.3172,23.3848,23.1915,23.2592,436142.0
2020-04-01 11:15:00,24.07,24.13,23.93,24.08,212043.0,23.2592,23.3172,23.1239,23.2689,212043.0
2020-04-01 11:20:00,24.08,24.14,23.83,23.84,288317.0,23.2689,23.3268,23.0273,23.0369,288317.0
2020-04-01 11:25:00,23.84,23.89,23.58,23.6,535194.0,23.0369,23.0853,22.7857,22.805,535194.0
2020-04-01 11:30:00,23.61,23.74,23.52,23.71,436184.0,22.8147,22.9403,22.7277,22.9113,436184.0
2020-04-01 11:35:00,23.71,23.79,23.52,23.53,333290.0,22.9113,22.9886,22.7277,22.7374,333290.0
2020-04-01 11:40:00,23.53,23.58,23.31,23.43,646619.0,22.7374,22.7857,22.5248,22.6407,646619.0
2020-04-01 11:45:00,23.43,23.48,23.26,23.37,360317.0,22.6407,22.6891,22.4765,22.5828,360317.0
2020-04-01 11:50:00,23.38,23.47,23.32,23.41,355337.0,22.5924,22.6794,22.5345,22.6214,355337.0
2020-04-01 11:55:00,23.41,23.56,23.36,23.4,278532.0,22.6214,22.7664,22.5731,22.6118,278532.0
2020-04-01 12:00:00,23.37,23.39,23.18,23.19,404601.0,22.5828,22.6021,22.3992,22.4088,404601.0
2020-04-01 12:05:00,23.19,23.31,23.12,23.13,509840.0,22.4088,22.5248,22.3412,22.3509,509840.0
2020-04-01 12:10:00,23.13,23.31,23.11,23.31,494822.0,22.3509,22.5248,22.3315,22.5248,494822.0
2020-04-01 12:15:00,23.31,23.35,23.1,23.12,389286.0,22.5248,22.5634,22.3219,22.3412,389286.0
2020-04-01 12:20:00,23.11,23.26,23.1,23.15,309867.0,22.3315,22.4765,22.3219,22.3702,309867.0
2020-04-01 12:25:00,23.14,23.23,22.93,22.96,888519.0,22.3605,22.4475,22.1576,22.1866,888519.0
2020-04-01 12:30:00,22.97,23.15,22.95,23.06,424907.0,22.1962,22.3702,22.1769,22.2832,424907.0
2020-04-01 12:35:00,23.07,23.07,22.77,22.83,557155.0,22.2929,22.2929,22.003,22.061,557155.0
2020-04-01 12:40:00,22.83,22.86,22.67,22.77,385955.0,22.061,22.0899,21.9063,22.003,385955.0
2020-04-01 12:45:00,22.75,22.81,22.53,22.55,477163.0,21.9837,22.0416,21.7711,21.7904,477163.0
2020-04-01 12:50:00,22.53,22.77,22.53,22.73,644160.0,21.7711,22.003,21.7711,21.9643,644160.0
2020-04-01 12:55:00,22.73,22.84,22.65,22.66,418121.0,21.9643,22.0706,21.887,21.8967,418121.0
2020-04-01 13:00:00,22.66,22.9,22.56,22.85,586438.0,21.8967,22.1286,21.8001,22.0803,586438.0
2020-04-01 13:05:00,22.85,22.88,22.71,22.76,250850.0,22.0803,22.1093,21.945,21.9933,250850.0
2020-04-01 13:10:00,22.76,22.85,22.66,22.71,255833.0,21.9933,22.0803,21.8967,21.945,255833.0
2020-04-01 13:15:00,22.7,22.8,22.61,22.74,224587.0,21.9353,22.032,21.8484,21.974,224587.0
2020-04-01 13:20:00,22.74,23.0,22.71,22.99,335395.0,21.974,22.2252,21.945,22.2156,335395.0
2020-04-01 13:25:00,22.97,23.03,22.76,22.9,435103.0,22.1962,22.2542,21.9933,22.1286,435103.0
2020-04-01 13:30:00,22.88,22.88,22.67,22.7,239547.0,22.1093,22.1093,21.9063,21.9353,239547.0
2020-04-01 13:35:00,22.7,22.85,22.69,22.84,181107.0,21.9353,22.0803,21.9257,22.0706,181107.0
2020-04-01 13:40:00,22.84,23.0,22.81,22.97,298523.0,22.0706,22.2252,22.0416,22.1962,298523.0
2020-04-01 13:45:00,22.96,23.05,22.77,22.95,427833.0,22.1866,22.2735,22.003,22.1769,427833.0
2020-04-01 13:50:00,22.95,23.12,22.86,23.06,374079.0,22.1769,22.3412,22.0899,22.2832,374079.0
2020-04-01 13:55:00,23.07,23.2,23.06,23.14,348562.0,22.2929,22.4185,22.2832,22.3605,348562.0
2020-04-01 14:00:00,23.13,23.28,23.0,23.23,545048.0,22.3509,22.4958,22.2252,22.4475,545048.0
2020-04-01 14:05:00,23.23,23.38,23.18,23.2,751473.0,22.4475,22.5924,22.3992,22.4185,751473.0
2020-04-01 14:10:00,23.2,23.23,23.07,23.07,273867.0,22.4185,22.4475,22.2929,22.2929,273867.0
2020-04-01 14:15:00,23.06,23.09,22.92,22.98,621795.0,22.2832,22.3122,22.1479,22.2059,621795.0
2020-04-01 14:20:00,22.96,23.06,22.82,22.87,235690.0,22.1866,22.2832,22.0513,22.0996,235690.0
2020-04-01 14:25:00,22.85,23.02,22.85,22.93,120951.0,22.0803,22.2446,22.0803,22.1576,120951.0
2020-04-01 14:30:00,22.92,22.92,22.66,22.73,349116.0,22.1479,22.1479,21.8967,21.9643,349116.0
2020-04-01 14:35:00,22.74,22.96,22.69,22.94,283558.0,21.974,22.1866,21.9257,22.1673,283558.0
2020-04-01 14:40:00,22.93,22.93,22.75,22.78,229505.0,22.1576,22.1576,21.9837,22.0126,229505.0
2020-04-01 14:45:00,22.78,22.94,22.77,22.83,242416.0,22.0126,22.1673,22.003,22.061,242416.0
2020-04-01 14:50:00,22.82,22.86,22.67,22.69,229086.0,22.0513,22.0899,21.9063,21.9257,229086.0
2020-04-01 14:55:00,22.7,22.71,22.47,22.5,570633.0,21.9353,21.945,21.7131,21.7421,570633.0
2020-04-01 15:00:00,22.51,22.71,22.5,22.54,485609.0,21.7517,21.945,21.7421,21.7807,485609.0
2020-04-01 15:05:00,22.54,22.64,22.45,22.48,442841.0,21.7807,21.8774,21.6938,21.7227,442841.0
2020-04-01 15:10:00,22.48,22.54,22.41,22.45,343608.0,21.7227,21.7807,21.6551,21.6938,343608.0
2020-04-01 15:15:00,22.44,22.59,22.41,22.58,287152.0,21.6841,21.829,21.6551,21.8194,287152.0
2020-04-01 15:20:00,22.58,22.58,22.32,22.35,366200.0,21.8194,21.8194,21.5681,21.5971,366200.0
2020-04-01 15:25:00,22.34,22.39,22.26,22.27,432851.0,21.5875,21.6358,21.5102,21.5198,432851.0
2020-04-01 15:30:00,22.27,22.4,22.26,22.31,489696.0,21.5198,21.6454,21.5102,21.5585,489696.0
2020-04-01 15:35:00,22.31,22.31,22.0,22.03,817445.0,21.5585,21.5585,21.2589,21.2879,817445.0
2020-04-01 15:40:00,22.04,22.15,21.91,22.01,614243.0,21.2976,21.4039,21.172,21.2686,614243.0
2020-04-01 15:45:00,22.01,22.68,22.01,22.56,1149398.0,21.2686,21.916,21.2686,21.8001,1149398.0
2020-04-01 15:50:00,22.57,22.72,22.32,22.69,789045.0,21.8097,21.9547,21.5681,21.9257,789045.0
2020-04-01 15:55:00,22.69,22.9,22.47,22.59,1225035.0,21.9257,22.1286,21.7131,21.829,1225035.0
2020-04-02 09:30:00,22.36,23.05,22.2,22.87,1109048.0,21.6068,22.2735,21.4522,22.0996,1109048.0
2020-04-02 09:35:00,22.86,23.1,22.78,22.85,744333.0,22.0899,22.3219,22.0126,22.0803,744333.0
2020-04-02 09:40:00,22.88,23.07,22.4,22.46,485710.0,22.1093,22.2929,21.6454,21.7034,485710.0
2020-04-02 09:45:00,22.47,22.53,22.17,22.34,573147.0,21.7131,21.7711,21.4232,21.5875,573147.0
2020-04-02 09:50:00,22.32,22.55,22.24,22.26,809966.0,21.5681,21.7904,21.4908,21.5102,809966.0
2020-04-02 09:55:00,22.26,22.74,22.26,22.7,729821.0,21.5102,21.974,21.5102,21.9353,729821.0
2020-04-02 10:00:00,22.71,22.9,22.59,22.79,548435.0,21.945,22.1286,21.829,22.0223,548435.0
2020-04-02 10:05:00,22.78,23.04,22.61,23.04,421614.0,22.0126,22.2639,21.8484,22.2639,421614.0
2020-04-02 10:10:00,23.04,23.23,23.03,23.13,779871.0,22.2639,22.4475,22.2542,22.3509,779871.0
2020-04-02 10:15:00,23.14,23.23,22.95,23.19,525481.0,22.3605,22.4475,22.1769,22.4088,525481.0
2020-04-02 10:20:00,23.2,23.33,23.12,23.18,728738.0,22.4185,22.5441,22.3412,22.3992,728738.0
2020-04-02 10:25:00,23.18,23.4,23.01,23.38,537180.0,22.3992,22.6118,22.2349,22.5924,537180.0
2020-04-02 10:30:00,23.38,23.82,23.28,23.74,1131810.0,22.5924,23.0176,22.4958,22.9403,1131810.0
2020-04-02 10:35:00,23.76,24.4,23.76,24.34,1441548.0,22.9596,23.5781,22.9596,23.5201,1441548.0
2020-04-02 10:40:00,24.34,24.34,23.82,23.88,789875.0,23.5201,23.5201,23.0176,23.0756,789875.0
2020-04-02 10:45:00,23.89,24.06,23.58,23.62,768525.0,23.0853,23.2495,22.7857,22.8243,768525.0
2020-04-02 10:50:00,23.61,23.87,23.46,23.54,748034.0,22.8147,23.0659,22.6697,22.747,748034.0
2020-04-02 10:55:00,23.56,23.95,23.55,23.89,585019.0,22.7664,23.1432,22.7567,23.0853,585019.0
2020-04-02 11:00:00,23.89,24.01,23.71,23.92,802676.0,23.0853,23.2012,22.9113,23.1142,802676.0
2020-04-02 11:05:00,23.95,23.95,23.56,23.65,570088.0,23.1432,23.1432,22.7664,22.8533,570088.0
2020-04-02 11:10:00,23.65,23.7,23.5,23.57,372580.0,22.8533,22.9017,22.7084,22.776,372580.0
2020-04-02 11:15:00,23.6,23.9,23.59,23.79,422432.0,22.805,23.0949,22.7954,22.9886,422432.0
2020-04-02 11:20:00,23.79,23.8,23.57,23.64,320571.0,22.9886,22.9983,22.776,22.8437,320571.0
2020-04-02 11:25:00,23.66,23.66,23.28,23.43,580397.0,22.863,22.863,22.4958,22.6407,580397.0
2020-04-02 11:30:00,23.43,23.65,23.41,23.58,451756.0,22.6407,22.8533,22.6214,22.7857,451756.0
2020-04-02 11:35:00,23.58,23.71,23.33,23.48,527693.0,22.7857,22.9113,22.5441,22.6891,527693.0
2020-04-02 11:40:00,23.48,23.75,23.46,23.67,317340.0,22.6891,22.95,22.6697,22.8727,317340.0
2020-04-02 11:45:00,23.66,23.9,23.55,23.89,371182.0,22.863,23.0949,22.7567,23.0853,371182.0
2020-04-02 11:50:00,23.9,23.91,23.75,23.75,293210.0,23.0949,23.1046,22.95,22.95,293210.0
2020-04-02 11:55:00,23.75,24.0,23.69,23.87,432958.0,22.95,23.1915,22.892,23.0659,432958.0
2020-04-02 12:00:00,23.9,23.95,23.76,23.91,235067.0,23.0949,23.1432,22.9596,23.1046,235067.0
2020-04-02 12:05:00,23.9,24.12,23.88,23.94,624935.0,23.0949,23.3075,23.0756,23.1336,624935.0
2020-04-02 12:10:00,23.94,24.18,23.9,24.1,334118.0,23.1336,23.3655,23.0949,23.2882,334118.0
2020-04-02 12:15:00,24.09,24.17,23.98,24.05,348261.0,23.2785,23.3558,23.1722,23.2399,348261.0
2020-04-02 12:20:00,24.05,24.14,23.86,23.86,401728.0,23.2399,23.3268,23.0563,23.0563,401728.0
2020-04-02 12:25:00,23.85,24.0,23.77,23.79,208634.0,23.0466,23.1915,22.9693,22.9886,208634.0
2020-04-02 12:30:00,23.8,23.92,23.7,23.72,287974.0,22.9983,23.1142,22.9017,22.921,287974.0
2020-04-02 12:35:00,23.71,23.94,23.71,23.81,251515.0,22.9113,23.1336,22.9113,23.0079,251515.0
2020-04-02 12:40:00,23.83,23.92,23.71,23.89,224156.0,23.0273,23.1142,22.9113,23.0853,224156.0
2020-04-02 12:45:00,23.89,24.02,23.79,23.99,168355.0,23.0853,23.2109,22.9886,23.1819,168355.0
2020-04-02 12:50:00,24.0,24.06,23.95,24.05,128793.0,23.1915,23.2495,23.1432,23.2399,128793.0
2020-04-02 12:55:00,24.04,24.04,23.84,23.92,173608.0,23.2302,23.2302,23.0369,23.1142,173608.0
2020-04-02 13:00:00,23.93,24.12,23.83,23.95,303613.0,23.1239,23.3075,23.0273,23.1432,303613.0
2020-04-02 13:05:00,23.94,23.96,23.68,23.68,358760.0,23.1336,23.1529,22.8823,22.8823,358760.0
2020-04-02 13:10:00,23.69,23.73,23.46,23.51,997306.0,22.892,22.9306,22.6697,22.7181,997306.0
2020-04-02 13:15:00,23.5,23.57,23.32,23.34,441253.0,22.7084,22.776,22.5345,22.5538,441253.0
2020-04-02 13:20:00,23.33,23.52,23.28,23.38,540634.0,22.5441,22.7277,22.4958,22.5924,540634.0
2020-04-02 13:25:00,23.41,23.42,23.08,23.12,537791.0,22.6214,22.6311,22.3025,22.3412,537791.0
2020-04-02 13:30:00,23.12,23.19,22.98,23.16,617477.0,22.3412,22.4088,22.2059,22.3798,617477.0
2020-04-02 13:35:00,23.16,23.27,23.09,23.15,405780.0,22.3798,22.4861,22.3122,22.3702,405780.0
2020-04-02 13:40:00,23.14,23.4,23.13,23.38,389760.0,22.3605,22.6118,22.3509,22.5924,389760.0
2020-04-02 13:45:00,23.37,23.39,23.23,23.26,211930.0,22.5828,22.6021,22.4475,22.4765,211930.0
2020-04-02 13:50:00,23.27,23.45,23.24,23.42,380724.0,22.4861,22.6601,22.4571,22.6311,380724.0
2020-04-02 13:55:00,23.37,23.38,23.14,23.19,241128.0,22.5828,22.5924,22.3605,22.4088,241128.0
2020-04-02 14:00:00,23.19,23.19,22.82,22.9,460752.0,22.4088,22.4088,22.0513,22.1286,460752.0
2020-04-02 14:05:00,22.89,22.9,22.7,22.71,381727.0,22.1189,22.1286,21.9353,21.945,381727.0
2020-04-02 14:10:00,22.71,22.98,22.63,22.97,574245.0,21.945,22.2059,21.8677,22.1962,574245.0
2020-04-02 14:15:00,22.96,22.98,22.56,22.58,333873.0,22.1866,22.2059,21.8001,21.8194,333873.0
2020-04-02 14:20:00,22.56,22.77,22.55,22.65,278298.0,21.8001,22.003,21.7904,21.887,278298.0
2020-04-02 14:25:00,22.66,23.06,22.62,23.02,497703.0,21.8967,22.2832,21.858,22.2446,497703.0
2020-04-02 14:30:00,23.02,23.09,22.81,22.95,410527.0,22.2446,22.3122,22.0416,22.1769,410527.0
2020-04-02 14:35:00,22.96,23.17,22.91,23.1,401431.0,22.1866,22.3895,22.1383,22.3219,401431.0
2020-04-02 14:40:00,23.1,23.13,22.88,22.88,318354.0,22.3219,22.3509,22.1093,22.1093,318354.0
2020-04-02 14:45:00,22.89,23.09,22.8,22.93,263272.0,22.1189,22.3122,22.032,22.1576,263272.0
2020-04-02 14:50:00,22.91,23.38,22.87,23.23,358743.0,22.1383,22.5924,22.0996,22.4475,358743.0
2020-04-02 14:55:00,23.21,23.5,23.17,23.48,548395.0,22.4282,22.7084,22.3895,22.6891,548395.0
2020-04-02 15:00:00,23.5,23.62,23.36,23.46,432984.0,22.7084,22.8243,22.5731,22.6697,432984.0
2020-04-02 15:05:00,23.45,23.53,23.25,23.52,365757.0,22.6601,22.7374,22.4668,22.7277,365757.0
2020-04-02 15:10:00,23.51,23.57,23.3,23.4,190538.0,22.7181,22.776,22.5151,22.6118,190538.0
2020-04-02 15:15:00,23.4,23.7,23.37,23.66,604517.0,22.6118,22.9017,22.5828,22.863,604517.0
2020-04-02 15:20:00,23.65,23.72,23.57,23.6,395053.0,22.8533,22.921,22.776,22.805,395053.0
2020-04-02 15:25:00,23.6,23.64,23.42,23.56,193113.0,22.805,22.8437,22.6311,22.7664,193113.0
2020-04-02 15:30:00,23.57,23.7,23.29,23.42,367938.0,22.776,22.9017,22.5055,22.6311,367938.0
2020-04-02 15:35:00,23.41,23.53,23.21,23.31,264264.0,22.6214,22.7374,22.4282,22.5248,264264.0
2020-04-02 15:40:00,23.32,23.8,23.26,23.78,531595.0,22.5345,22.9983,22.4765,22.979,531595.0
2020-04-02 15:45:00,23.79,23.89,23.43,23.58,536753.0,22.9886,23.0853,22.6407,22.7857,536753.0
2020-04-02 15:50:00,23.59,24.15,23.59,24.12,898487.0,22.7954,23.3365,22.7954,23.3075,898487.0
2020-04-02 15:55:00,24.11,24.25,23.94,24.15,914354.0,23.2978,23.4331,23.1336,23.3365,914354.0
2020-04-03 09:30:00,23.83,24.18,23.78,24.07,627810.0,23.0273,23.3655,22.979,23.2592,627810.0
2020-04-03 09:35:00,24.07,24.26,23.94,24.26,428594.0,23.2592,23.4428,23.1336,23.4428,428594.0
2020-04-03 09:40:00,24.25,24.57,24.18,24.39,1522880.0,23.4331,23.7423,23.3655,23.5684,1522880.0
2020-04-03 09:45:00,24.41,24.5,24.19,24.25,553880.0,23.5877,23.6747,23.3751,23.4331,553880.0
2020-04-03 09:50:00,24.24,24.34,23.93,24.09,558236.0,23.4235,23.5201,23.1239,23.2785,558236.0
2020-04-03 09:55:00,24.1,24.33,24.06,24.19,437635.0,23.2882,23.5104,23.2495,23.3751,437635.0
2020-04-03 10:00:00,24.2,24.41,24.06,24.09,476000.0,23.3848,23.5877,23.2495,23.2785,476000.0
2020-04-03 10:05:00,24.08,24.42,24.07,24.25,320309.0,23.2689,23.5974,23.2592,23.4331,320309.0
2020-04-03 10:10:00,24.27,24.29,24.1,24.14,315200.0,23.4525,23.4718,23.2882,23.3268,315200.0
2020-04-03 10:15:00,24.14,24.15,23.72,23.74,609407.0,23.3268,23.3365,22.921,22.9403,609407.0
2020-04-03 10:20:00,23.75,23.86,23.58,23.85,642257.0,22.95,23.0563,22.7857,23.0466,642257.0
2020-04-03 10:25:00,23.84,23.85,23.59,23.68,401343.0,23.0369,23.0466,22.7954,22.8823,401343.0
2020-04-03 10:30:00,23.69,23.78,23.49,23.52,461901.0,22.892,22.979,22.6987,22.7277,461901.0
2020-04-03 10:35:00,23.51,23.65,23.3,23.38,822699.0,22.7181,22.8533,22.5151,22.5924,822699.0
2020-04-03 10:40:00,23.38,23.51,23.26,23.49,438549.0,22.5924,22.7181,22.4765,22.6987,438549.0
2020-04-03 10:45:00,23.48,23.59,23.38,23.52,585754.0,22.6891,22.7954,22.5924,22.7277,585754.0
2020-04-03 10:50:00,23.51,23.62,23.32,23.36,370328.0,22.7181,22.8243,22.5345,22.5731,370328.0
2020-04-03 10:55:00,23.37,23.56,23.32,23.5,255404.0,22.5828,22.7664,22.5345,22.7084,255404.0
2020-04-03 11:00:00,23.51,23.7,23.51,23.53,455651.0,22.7181,22.9017,22.7181,22.7374,455651.0
2020-04-03 11:05:00,23.53,23.57,23.36,23.51,304123.0,22.7374,22.776,22.5731,22.7181,304123.0
2020-04-03 11:10:00,23.51,23.55,23.28,23.28,342544.0,22.7181,22.7567,22.4958,22.4958,342544.0
2020-04-03 11:15:00,23.29,23.39,23.21,23.3,319377.0,22.5055,22.6021,22.4282,22.5151,319377.0
2020-04-03 11:20:00,23.3,23.38,23.04,23.08,493126.0,22.5151,22.5924,22.2639,22.3025,493126.0
2020-04-03 11:25:00,23.08,23.26,23.07,23.19,344528.0,22.3025,22.4765,22.2929,22.4088,344528.0
2020-04-03 11:30:00,23.19,23.32,23.08,23.29,390483.0,22.4088,22.5345,22.3025,22.5055,390483.0
2020-04-03 11:35:00,23.29,23.39,23.1,23.34,450239.0,22.5055,22.6021,22.3219,22.5538,450239.0
2020-04-03 11:40:00,23.33,23.34,23.06,23.1,417981.0,22.5441,22.5538,22.2832,22.3219,417981.0
2020-04-03 11:45:00,23.11,23.11,22.88,23.0,697895.0,22.3315,22.3315,22.1093,22.2252,697895.0
2020-04-03 11:50:00,23.01,23.03,22.88,22.98,309452.0,22.2349,22.2542,22.1093,22.2059,309452.0
2020-04-03 11:55:00,22.98,23.17,22.96,23.11,479423.0,22.2059,22.3895,22.1866,22.3315,479423.0
2020-04-03 12:00:00,23.11,23.2,23.02,23.1,294265.0,22.3315,22.4185,22.2446,22.3219,294265.0
2020-04-03 12:05:00,23.1,23.1,22.78,22.88,426488.0,22.3219,22.3219,22.0126,22.1093,426488.0
2020-04-03 12:10:00,22.89,22.92,22.7,22.74,1103065.0,22.1189,22.1479,21.9353,21.974,1103065.0
2020-04-03 12:15:00,22.74,22.83,22.61,22.65,509666.0,21.974,22.061,21.8484,21.887,509666.0
2020-04-03 12:20:00,22.66,22.84,22.63,22.71,375077.0,21.8967,22.0706,21.8677,21.945,375077.0
2020-04-03 12:25:00,22.71,22.78,22.57,22.77,438071.0,21.945,22.0126,21.8097,22.003,438071.0
2020-04-03 12:30:00,22.75,22.92,22.71,22.81,513729.0,21.9837,22.1479,21.945,22.0416,513729.0
2020-04-03 12:35:00,22.81,22.99,22.77,22.98,450663.0,22.0416,22.2156,22.003,22.2059,450663.0
2020-04-03 12:40:00,22.98,23.07,22.87,23.06,403125.0,22.2059,22.2929,22.0996,22.2832,403125.0
2020-04-03 12:45:00,23.05,23.06,22.7,22.78,692873.0,22.2735,22.2832,21.9353,22.0126,692873.0
2020-04-03 12:50:00,22.78,22.89,22.73,22.85,232293.0,22.0126,22.1189,21.9643,22.0803,232293.0
2020-04-03 12:55:00,22.85,22.95,22.81,22.93,219202.0,22.0803,22.1769,22.0416,22.1576,219202.0
2020-04-03 13:00:00,22.92,22.99,22.84,22.98,186857.0,22.1479,22.2156,22.0706,22.2059,186857.0
2020-04-03 13:05:00,22.98,23.1,22.95,23.08,410740.0,22.2059,22.3219,22.1769,22.3025,410740.0
2020-04-03 13:10:00,23.08,23.1,22.81,22.82,342132.0,22.3025,22.3219,22.0416,22.0513,342132.0
2020-04-03 13:15:00,22.82,23.01,22.8,22.97,295112.0,22.0513,22.2349,22.032,22.1962,295112.0
2020-04-03 13:20:00,22.96,23.03,22.82,22.82,176372.0,22.1866,22.2542,22.0513,22.0513,176372.0
2020-04-03 13:25:00,22.82,22.83,22.65,22.68,375377.0,22.0513,22.061,21.887,21.916,375377.0
2020-04-03 13:30:00,22.69,22.69,22.5,22.55,595319.0,21.9257,21.9257,21.7421,21.7904,595319.0
2020-04-03 13:35:00,22.54,22.65,22.48,22.52,677697.0,21.7807,21.887,21.7227,21.7614,677697.0
2020-04-03 13:40:00,22.51,22.53,22.4,22.52,380789.0,21.7517,21.7711,21.6454,21.7614,380789.0
2020-04-03 13:45:00,22.53,22.71,22.53,22.62,488537.0,21.7711,21.945,21.7711,21.858,488537.0
2020-04-03 13:50:00,22.61,22.67,22.49,22.55,241054.0,21.8484,21.9063,21.7324,21.7904,241054.0
2020-04-03 13:55:00,22.55,22.55,22.39,22.51,285447.0,21.7904,21.7904,21.6358,21.7517,285447.0
2020-04-03 14:00:00,22.51,22.65,22.4,22.5,442126.0,21.7517,21.887,21.6454,21.7421,442126.0
2020-04-03 14:05:00,22.5,22.5,22.34,22.4,293819.0,21.7421,21.7421,21.5875,21.6454,293819.0
2020-04-03 14:10:00,22.4,22.41,22.27,22.38,266011.0,21.6454,21.6551,21.5198,21.6261,266011.0
2020-04-03 14:15:00,22.38,22.44,22.28,22.34,337845.0,21.6261,21.6841,21.5295,21.5875,337845.0
2020-04-03 14:20:00,22.33,22.53,22.33,22.5,401515.0,21.5778,21.7711,21.5778,21.7421,401515.0
2020-04-03 14:25:00,22.51,22.76,22.45,22.73,485229.0,21.7517,21.9933,21.6938,21.9643,485229.0
2020-04-03 14:30:00,22.73,22.73,22.54,22.63,468056.0,21.9643,21.9643,21.7807,21.8677,468056.0
2020-04-03 14:35:00,22.64,22.69,22.53,22.56,315661.0,21.8774,21.9257,21.7711,21.8001,315661.0
2020-04-03 14:40:00,22.57,22.67,22.38,22.4,357949.0,21.8097,21.9063,21.6261,21.6454,357949.0
2020-04-03 14:45:00,22.42,22.64,22.41,22.63,314894.0,21.6648,21.8774,21.6551,21.8677,314894.0
2020-04-03 14:50:00,22.61,22.95,22.6,22.79,712468.0,21.8484,22.1769,21.8387,22.0223,712468.0
2020-04-03 14:55:00,22.8,23.0,22.79,22.98,579757.0,22.032,22.2252,22.0223,22.2059,579757.0
2020-04-03 15:00:00,22.98,23.15,22.74,22.8,907734.0,22.2059,22.3702,21.974,22.032,907734.0
2020-04-03 15:05:00,22.81,22.85,22.71,22.73,449767.0,22.0416,22.0803,21.945,21.9643,449767.0
2020-04-03 15:10:00,22.72,22.9,22.67,22.78,468067.0,21.9547,22.1286,21.9063,22.0126,468067.0
2020-04-03 15:15:00,22.78,23.13,22.76,22.96,650612.0,22.0126,22.3509,21.9933,22.1866,650612.0
2020-04-03 15:20:00,22.96,23.0,22.74,22.78,431265.0,22.1866,22.2252,21.974,22.0126,431265.0
2020-04-03 15:25:00,22.76,22.93,22.71,22.87,464767.0,21.9933,22.1576,21.945,22.0996,464767.0
2020-04-03 15:30:00,22.87,23.04,22.7,22.73,550943.0,22.0996,22.2639,21.9353,21.9643,550943.0
2020-04-03 15:35:00,22.72,22.9,22.63,22.66,434223.0,21.9547,22.1286,21.8677,21.8967,434223.0
2020-04-03 15:40:00,22.67,22.72,22.44,22.46,472607.0,21.9063,21.9547,21.6841,21.7034,472607.0
2020-04-03 15:45:00,22.46,23.03,22.45,22.93,947971.0,21.7034,22.2542,21.6938,22.1576,947971.0
2020-04-03 15:50:00,22.95,23.38,22.95,23.27,1390009.0,22.1769,22.5924,22.1769,22.4861,1390009.0
2020-04-03 15:55:00,23.27,23.29,22.9,23.11,910291.0,22.4861,22.5055,22.1286,22.3315,910291.0
2020-04-06 09:30:00,25.81,25.91,25.58,25.6,1198774.0,24.9406,25.0372,24.7183,24.7377,1198774.0
2020-04-06 09:35:00,25.59,25.7,25.49,25.6,688171.0,24.728,24.8343,24.6314,24.7377,688171.0
2020-04-06 09:40:00,25.62,25.8,25.58,25.79,700213.0,24.757,24.9309,24.7183,24.9213,700213.0
2020-04-06 09:45:00,25.79,26.03,25.78,25.98,992365.0,24.9213,25.1532,24.9116,25.1049,992365.0
2020-04-06 09:50:00,25.98,26.39,25.98,26.33,1168010.0,25.1049,25.501,25.1049,25.4431,1168010.0
2020-04-06 09:55:00,26.34,26.43,26.21,26.37,1049915.0,25.4527,25.5397,25.3271,25.4817,1049915.0
2020-04-06 10:00:00,26.37,26.57,26.33,26.39,1028658.0,25.4817,25.675,25.4431,25.501,1028658.0
2020-04-06 10:05:00,26.39,26.46,26.27,26.44,625358.0,25.501,25.5687,25.3851,25.5494,625358.0
2020-04-06 10:10:00,26.44,26.46,26.26,26.29,485814.0,25.5494,25.5687,25.3754,25.4044,485814.0
2020-04-06 10:15:00,26.28,26.54,26.28,26.52,453108.0,25.3947,25.646,25.3947,25.6267,453108.0
2020-04-06 10:20:00,26.52,26.63,26.5,26.55,595264.0,25.6267,25.733,25.6073,25.6556,595264.0
2020-04-06 10:25:00,26.56,26.58,26.28,26.32,574604.0,25.6653,25.6846,25.3947,25.4334,574604.0
2020-04-06 10:30:00,26.33,26.38,26.16,26.29,726909.0,25.4431,25.4914,25.2788,25.4044,726909.0
2020-04-06 10:35:00,26.28,26.45,26.22,26.41,426825.0,25.3947,25.559,25.3368,25.5204,426825.0
2020-04-06 10:40:00,26.42,26.45,26.19,26.2,283563.0,25.53,25.559,25.3078,25.3174,283563.0
2020-04-06 10:45:00,26.2,26.27,26.05,26.05,660730.0,25.3174,25.3851,25.1725,25.1725,660730.0
2020-04-06 10:50:00,26.06,26.21,26.05,26.16,469591.0,25.1822,25.3271,25.1725,25.2788,469591.0
2020-04-06 10:55:00,26.17,26.27,26.15,26.21,481969.0,25.2885,25.3851,25.2691,25.3271,481969.0
2020-04-06 11:00:00,26.21,26.32,26.09,26.28,586344.0,25.3271,25.4334,25.2111,25.3947,586344.0
2020-04-06 11:05:00,26.28,26.36,26.28,26.31,339540.0,25.3947,25.4721,25.3947,25.4237,339540.0
2020-04-06 11:10:00,26.31,26.36,26.21,26.32,243765.0,25.4237,25.4721,25.3271,25.4334,243765.0
2020-04-06 11:15:00,26.3,26.36,26.26,26.27,199289.0,25.4141,25.4721,25.3754,25.3851,199289.0
2020-04-06 11:20:00,26.28,26.32,26.19,26.23,164334.0,25.3947,25.4334,25.3078,25.3464,164334.0
2020-04-06 11:25:00,26.23,26.48,26.23,26.46,348463.0,25.3464,25.588,25.3464,25.5687,348463.0
2020-04-06 11:30:00,26.47,26.51,26.4,26.42,429798.0,25.5783,25.617,25.5107,25.53,429798.0
2020-04-06 11:35:00,26.42,26.49,26.34,26.43,264125.0,25.53,25.5977,25.4527,25.5397,264125.0
2020-04-06 11:40:00,26.43,26.57,26.38,26.53,446098.0,25.5397,25.675,25.4914,25.6363,446098.0
2020-04-06 11:45:00,26.54,26.75,26.47,26.66,650576.0,25.646,25.8489,25.5783,25.7619,650576.0
2020-04-06 11:50:00,26.66,26.7,26.6,26.7,374449.0,25.7619,25.8006,25.704,25.8006,374449.0
2020-04-06 11:55:00,26.7,26.7,26.59,26.63,210540.0,25.8006,25.8006,25.6943,25.733,210540.0
2020-04-06 12:00:00,26.64,26.72,26.57,26.71,202657.0,25.7426,25.8199,25.675,25.8103,202657.0
2020-04-06 12:05:00,26.72,26.74,26.61,26.73,292235.0,25.8199,25.8392,25.7136,25.8296,292235.0
2020-04-06 12:10:00,26.74,26.87,26.64,26.86,397374.0,25.8392,25.9649,25.7426,25.9552,397374.0
2020-04-06 12:15:00,26.86,26.93,26.8,26.92,372257.0,25.9552,26.0228,25.8972,26.0132,372257.0
2020-04-06 12:20:00,26.92,27.1,26.92,27.08,586158.0,26.0132,26.1871,26.0132,26.1678,586158.0
2020-04-06 12:25:00,27.08,27.09,26.95,27.01,383170.0,26.1678,26.1775,26.0422,26.1002,383170.0
2020-04-06 12:30:00,27.0,27.02,26.87,27.0,421291.0,26.0905,26.1098,25.9649,26.0905,421291.0
2020-04-06 12:35:00,27.0,27.07,26.92,26.99,358089.0,26.0905,26.1581,26.0132,26.0808,358089.0
2020-04-06 12:40:00,27.0,27.05,26.89,26.94,302941.0,26.0905,26.1388,25.9842,26.0325,302941.0
2020-04-06 12:45:00,26.93,26.99,26.88,26.91,213430.0,26.0228,26.0808,25.9745,26.0035,213430.0
2020-04-06 12:50:00,26.91,26.96,26.82,26.95,292294.0,26.0035,26.0518,25.9166,26.0422,292294.0
2020-04-06 12:55:00,26.94,27.06,26.92,27.06,263560.0,26.0325,26.1485,26.0132,26.1485,263560.0
2020-04-06 13:00:00,27.05,27.1,26.94,26.96,363800.0,26.1388,26.1871,26.0325,26.0518,363800.0
2020-04-06 13:05:00,26.96,27.01,26.92,26.98,237934.0,26.0518,26.1002,26.0132,26.0712,237934.0
2020-04-06 13:10:00,26.97,27.04,26.94,26.96,162932.0,26.0615,26.1291,26.0325,26.0518,162932.0
2020-04-06 13:15:00,26.95,27.0,26.87,26.93,217410.0,26.0422,26.0905,25.9649,26.0228,217410.0
2020-04-06 13:20:00,26.94,26.99,26.91,26.96,127021.0,26.0325,26.0808,26.0035,26.0518,127021.0
2020-04-06 13:25:00,26.98,27.01,26.93,26.97,125834.0,26.0712,26.1002,26.0228,26.0615,125834.0
2020-04-06 13:30:00,26.98,27.01,26.85,26.9,261413.0,26.0712,26.1002,25.9455,25.9939,261413.0
2020-04-06 13:35:00,26.9,27.04,26.89,26.99,204562.0,25.9939,26.1291,25.9842,26.0808,204562.0
2020-04-06 13:40:00,26.99,27.13,26.96,27.11,580338.0,26.0808,26.2161,26.0518,26.1968,580338.0
2020-04-06 13:45:00,27.12,27.23,27.06,27.19,386767.0,26.2064,26.3127,26.1485,26.2741,386767.0
2020-04-06 13:50:00,27.2,27.23,27.13,27.13,205166.0,26.2838,26.3127,26.2161,26.2161,205166.0
2020-04-06 13:55:00,27.14,27.2,27.12,27.2,196593.0,26.2258,26.2838,26.2064,26.2838,196593.0
2020-04-06 14:00:00,27.19,27.2,27.02,27.07,264871.0,26.2741,26.2838,26.1098,26.1581,264871.0
2020-04-06 14:05:00,27.07,27.08,26.93,26.94,285947.0,26.1581,26.1678,26.0228,26.0325,285947.0
2020-04-06 14:10:00,26.94,26.97,26.8,26.84,700904.0,26.0325,26.0615,25.8972,25.9359,700904.0
2020-04-06 14:15:00,26.84,26.92,26.79,26.87,397759.0,25.9359,26.0132,25.8876,25.9649,397759.0
2020-04-06 14:20:00,26.87,26.93,26.77,26.92,256252.0,25.9649,26.0228,25.8682,26.0132,256252.0
2020-04-06 14:25:00,26.92,26.96,26.84,26.87,253353.0,26.0132,26.0518,25.9359,25.9649,253353.0
2020-04-06 14:30:00,26.88,26.98,26.8,26.87,206396.0,25.9745,26.0712,25.8972,25.9649,206396.0
2020-04-06 14:35:00,26.87,27.0,26.87,26.93,192573.0,25.9649,26.0905,25.9649,26.0228,192573.0
2020-04-06 14:40:00,26.93,26.98,26.85,26.95,180893.0,26.0228,26.0712,25.9455,26.0422,180893.0
2020-04-06 14:45:00,26.95,27.05,26.92,27.03,296193.0,26.0422,26.1388,26.0132,26.1195,296193.0
2020-04-06 14:50:00,27.02,27.06,26.98,26.99,217990.0,26.1098,26.1485,26.0712,26.0808,217990.0
2020-04-06 14:55:00,26.98,27.13,26.97,27.08,256467.0,26.0712,26.2161,26.0615,26.1678,256467.0
2020-04-06 15:00:00,27.08,27.12,26.93,27.09,259526.0,26.1678,26.2064,26.0228,26.1775,259526.0
2020-04-06 15:05:00,27.08,27.28,27.07,27.25,417289.0,26.1678,26.3611,26.1581,26.3321,417289.0
2020-04-06 15:10:00,27.26,27.28,27.05,27.1,346521.0,26.3417,26.3611,26.1388,26.1871,346521.0
2020-04-06 15:15:00,27.09,27.16,26.88,26.91,405210.0,26.1775,26.2451,25.9745,26.0035,405210.0
2020-04-06 15:20:00,26.91,27.14,26.89,27.13,379609.0,26.0035,26.2258,25.9842,26.2161,379609.0
2020-04-06 15:25:00,27.13,27.25,27.06,27.24,520652.0,26.2161,26.3321,26.1485,26.3224,520652.0
2020-04-06 15:30:00,27.24,27.35,27.13,27.23,777778.0,26.3224,26.4287,26.2161,26.3127,777778.0
2020-04-06 15:35:00,27.24,27.36,27.18,27.31,480882.0,26.3224,26.4384,26.2644,26.39,480882.0
2020-04-06 15:40:00,27.31,27.48,27.28,27.46,635609.0,26.39,26.5543,26.3611,26.535,635609.0
2020-04-06 15:45:00,27.46,27.49,27.23,27.46,657990.0,26.535,26.564,26.3127,26.535,657990.0
2020-04-06 15:50:00,27.46,28.18,27.46,28.17,1791087.0,26.535,27.2307,26.535,27.2211,1791087.0
2020-04-06 15:55:00,28.17,28.34,27.77,27.77,1317359.0,27.2211,27.3854,26.8346,26.8346,1317359.0
2020-04-07 09:30:00,30.7,31.01,30.46,30.55,2750602.0,29.6659,29.9654,29.4339,29.5209,2750602.0
2020-04-07 09:35:00,30.56,30.57,30.01,30.02,1190997.0,29.5306,29.5402,28.9991,29.0088,1190997.0
2020-04-07 09:40:00,30.01,30.33,29.97,30.28,1068925.0,28.9991,29.3083,28.9604,29.26,1068925.0
2020-04-07 09:45:00,30.29,30.46,30.21,30.28,945244.0,29.2697,29.4339,29.1924,29.26,945244.0
2020-04-07 09:50:00,30.28,30.72,30.21,30.66,1075933.0,29.26,29.6852,29.1924,29.6272,1075933.0
2020-04-07 09:55:00,30.67,30.77,30.5,30.57,596832.0,29.6369,29.7335,29.4726,29.5402,596832.0
2020-04-07 10:00:00,30.58,30.64,30.1,30.19,715301.0,29.5499,29.6079,29.0861,29.173,715301.0
2020-04-07 10:05:00,30.2,30.3,29.79,29.8,806087.0,29.1827,29.2793,28.7865,28.7962,806087.0
2020-04-07 10:10:00,29.8,29.96,29.42,29.57,954612.0,28.7962,28.9508,28.429,28.5739,954612.0
2020-04-07 10:15:00,29.57,29.8,29.21,29.58,1270912.0,28.5739,28.7962,28.226,28.5836,1270912.0
2020-04-07 10:20:00,29.58,29.65,29.15,29.23,734598.0,28.5836,28.6512,28.1681,28.2454,734598.0
2020-04-07 10:25:00,29.22,29.51,29.13,29.26,669944.0,28.2357,28.5159,28.1487,28.2744,669944.0
2020-04-07 10:30:00,29.26,29.71,29.2,29.66,736320.0,28.2744,28.7092,28.2164,28.6609,736320.0
2020-04-07 10:35:00,29.64,29.69,29.39,29.56,390035.0,28.6416,28.6899,28.4,28.5643,390035.0
2020-04-07 10:40:00,29.54,29.65,29.31,29.37,415563.0,28.5449,28.6512,28.3227,28.3807,415563.0
2020-04-07 10:45:00,29.36,29.51,28.91,28.94,612957.0,28.371,28.5159,27.9362,27.9651,612957.0
2020-04-07 10:50:00,28.95,29.05,28.73,28.84,586954.0,27.9748,28.0714,27.7622,27.8685,586954.0
2020-04-07 10:55:00,28.84,29.25,28.84,29.05,582224.0,27.8685,28.2647,27.8685,28.0714,582224.0
2020-04-07 11:00:00,29.05,29.15,28.83,29.09,493288.0,28.0714,28.1681,27.8588,28.1101,493288.0
2020-04-07 11:05:00,29.08,29.4,28.99,29.35,683849.0,28.1004,28.4096,28.0135,28.3613,683849.0
2020-04-07 11:10:00,29.36,29.45,29.24,29.38,444506.0,28.371,28.458,28.255,28.3903,444506.0
2020-04-07 11:15:00,29.4,29.68,29.4,29.54,571240.0,28.4096,28.6802,28.4096,28.5449,571240.0
2020-04-07 11:20:00,29.54,29.58,29.38,29.5,284149.0,28.5449,28.5836,28.3903,28.5063,284149.0
2020-04-07 11:25:00,29.49,29.76,29.33,29.74,509441.0,28.4966,28.7575,28.342,28.7382,509441.0
2020-04-07 11:30:00,29.74,29.94,29.7,29.8,439689.0,28.7382,28.9315,28.6995,28.7962,439689.0
2020-04-07 11:35:00,29.8,30.08,29.78,30.07,491198.0,28.7962,29.0667,28.7768,29.0571,491198.0
2020-04-07 11:40:00,30.08,30.18,29.96,30.04,466193.0,29.0667,29.1634,28.9508,29.0281,466193.0
2020-04-07 11:45:00,30.05,30.15,29.92,29.95,490544.0,29.0378,29.1344,28.9121,28.9411,490544.0
2020-04-07 11:50:00,29.97,29.99,29.76,29.84,368711.0,28.9604,28.9798,28.7575,28.8348,368711.0
2020-04-07 11:55:00,29.84,29.96,29.69,29.83,404872.0,28.8348,28.9508,28.6899,28.8252,404872.0
2020-04-07 12:00:00,29.84,30.11,29.82,30.1,359852.0,28.8348,29.0957,28.8155,29.0861,359852.0
2020-04-07 12:05:00,30.09,30.44,30.09,30.43,696877.0,29.0764,29.4146,29.0764,29.405,696877.0
2020-04-07 12:10:00,30.43,30.44,30.27,30.36,452505.0,29.405,29.4146,29.2503,29.3373,452505.0
2020-04-07 12:15:00,30.38,30.6,30.38,30.55,575187.0,29.3566,29.5692,29.3566,29.5209,575187.0
2020-04-07 12:20:00,30.55,30.61,30.25,30.26,546216.0,29.5209,29.5789,29.231,29.2407,546216.0
2020-04-07 12:25:00,30.26,30.37,30.14,30.34,431817.0,29.2407,29.347,29.1247,29.318,431817.0
2020-04-07 12:30:00,30.35,30.4,30.12,30.18,310687.0,29.3276,29.376,29.1054,29.1634,310687.0
2020-04-07 12:35:00,30.18,30.28,30.02,30.15,282997.0,29.1634,29.26,29.0088,29.1344,282997.0
2020-04-07 12:40:00,30.15,30.33,30.08,30.24,256568.0,29.1344,29.3083,29.0667,29.2214,256568.0
2020-04-07 12:45:00,30.25,30.39,30.2,30.31,342703.0,29.231,29.3663,29.1827,29.289,342703.0
2020-04-07 12:50:00,30.32,30.36,30.12,30.19,256364.0,29.2987,29.3373,29.1054,29.173,256364.0
2020-04-07 12:55:00,30.19,30.36,30.14,30.2,193794.0,29.173,29.3373,29.1247,29.1827,193794.0
2020-04-07 13:00:00,30.21,30.35,30.18,30.25,188416.0,29.1924,29.3276,29.1634,29.231,188416.0
2020-04-07 13:05:00,30.24,30.38,30.08,30.14,284769.0,29.2214,29.3566,29.0667,29.1247,284769.0
2020-04-07 13:10:00,30.15,30.27,29.98,30.2,348018.0,29.1344,29.2503,28.9701,29.1827,348018.0
2020-04-07 13:15:00,30.21,30.22,29.9,29.95,277881.0,29.1924,29.202,28.8928,28.9411,277881.0
2020-04-07 13:20:00,29.94,30.07,29.82,30.05,261480.0,28.9315,29.0571,28.8155,29.0378,261480.0
2020-04-07 13:25:00,30.03,30.06,29.91,30.05,200020.0,29.0184,29.0474,28.9025,29.0378,200020.0
2020-04-07 13:30:00,30.06,30.07,29.83,29.9,158890.0,29.0474,29.0571,28.8252,28.8928,158890.0
2020-04-07 13:35:00,29.9,29.93,29.78,29.79,194017.0,28.8928,28.9218,28.7768,28.7865,194017.0
2020-04-07 13:40:00,29.79,29.97,29.72,29.79,371932.0,28.7865,28.9604,28.7189,28.7865,371932.0
2020-04-07 13:45:00,29.77,29.96,29.75,29.79,212268.0,28.7672,28.9508,28.7479,28.7865,212268.0
2020-04-07 13:50:00,29.78,29.78,29.55,29.7,345306.0,28.7768,28.7768,28.5546,28.6995,345306.0
2020-04-07 13:55:00,29.7,29.71,29.54,29.63,175638.0,28.6995,28.7092,28.5449,28.6319,175638.0
2020-04-07 14:00:00,29.62,29.66,29.45,29.47,294299.0,28.6222,28.6609,28.458,28.4773,294299.0
2020-04-07 14:05:00,29.45,29.47,29.14,29.32,609444.0,28.458,28.4773,28.1584,28.3323,609444.0
2020-04-07 14:10:00,29.32,29.47,29.23,29.25,473915.0,28.3323,28.4773,28.2454,28.2647,473915.0
2020-04-07 14:15:00,29.22,29.32,28.92,28.94,348394.0,28.2357,28.3323,27.9458,27.9651,348394.0
2020-04-07 14:20:00,28.95,29.35,28.91,29.27,525046.0,27.9748,28.3613,27.9362,28.284,525046.0
2020-04-07 14:25:00,29.27,29.54,29.19,29.21,557384.0,28.284,28.5449,28.2067,28.226,557384.0
2020-04-07 14:30:00,29.21,29.36,29.11,29.15,300249.0,28.226,28.371,28.1294,28.1681,300249.0
2020-04-07 14:35:00,29.14,29.16,28.87,28.89,339902.0,28.1584,28.1777,27.8975,27.9168,339902.0
2020-04-07 14:40:00,28.89,28.94,28.52,28.61,488609.0,27.9168,27.9651,27.5593,27.6463,488609.0
2020-04-07 14:45:00,28.6,28.81,28.54,28.55,402828.0,27.6366,27.8395,27.5786,27.5883,402828.0
2020-04-07 14:50:00,28.55,28.59,28.21,28.28,437750.0,27.5883,27.6269,27.2597,27.3274,437750.0
2020-04-07 14:55:00,28.27,28.45,28.15,28.34,474757.0,27.3177,27.4916,27.2018,27.3854,474757.0
2020-04-07 15:00:00,28.35,28.73,28.3,28.7,818664.0,27.395,27.7622,27.3467,27.7332,818664.0
2020-04-07 15:05:00,28.69,28.89,28.51,28.86,661177.0,27.7236,27.9168,27.5496,27.8878,661177.0
2020-04-07 15:10:00,28.87,29.08,28.81,28.99,833273.0,27.8975,28.1004,27.8395,28.0135,833273.0
2020-04-07 15:15:00,28.97,29.04,28.37,28.38,585887.0,27.9941,28.0618,27.4143,27.424,585887.0
2020-04-07 15:20:00,28.4,28.46,27.98,28.02,503754.0,27.4433,27.5013,27.0375,27.0761,503754.0
2020-04-07 15:25:00,28.03,28.49,28.03,28.1,648341.0,27.0858,27.5303,27.0858,27.1534,648341.0
2020-04-07 15:30:00,28.11,28.46,27.92,28.36,624244.0,27.1631,27.5013,26.9795,27.4047,624244.0
2020-04-07 15:35:00,28.37,28.73,28.29,28.69,660408.0,27.4143,27.7622,27.337,27.7236,660408.0
2020-04-07 15:40:00,28.7,28.93,28.6,28.74,739389.0,27.7332,27.9555,27.6366,27.7719,739389.0
2020-04-07 15:45:00,28.71,29.24,28.67,29.24,795374.0,27.7429,28.255,27.7042,28.255,795374.0
2020-04-07 15:50:00,29.25,29.32,27.9,28.28,1180595.0,28.2647,28.3323,26.9602,27.3274,1180595.0
2020-04-07 15:55:00,28.27,28.32,27.75,27.8,747517.0,27.3177,27.366,26.8152,26.8635,747517.0
2020-04-08 09:30:00,28.7,29.06,28.54,28.71,873482.0,27.7332,28.0811,27.5786,27.7429,873482.0
2020-04-08 09:35:00,28.71,28.81,28.39,28.7,634549.0,27.7429,27.8395,27.4337,27.7332,634549.0
2020-04-08 09:40:00,28.72,29.0,28.62,28.72,693992.0,27.7526,28.0231,27.6559,27.7526,693992.0
2020-04-08 09:45:00,28.74,28.86,28.45,28.46,482480.0,27.7719,27.8878,27.4916,27.5013,482480.0
2020-04-08 09:50:00,28.45,28.6,28.33,28.43,360249.0,27.4916,27.6366,27.3757,27.4723,360249.0
2020-04-08 09:55:00,28.42,28.5,28.19,28.26,347038.0,27.4627,27.54,27.2404,27.308,347038.0
2020-04-08 10:00:00,28.27,28.45,28.19,28.24,401303.0,27.3177,27.4916,27.2404,27.2887,401303.0
2020-04-08 10:05:00,28.18,28.32,27.98,28.09,477902.0,27.2307,27.366,27.0375,27.1438,477902.0
2020-04-08 10:10:00,28.07,28.38,28.06,28.32,579804.0,27.1244,27.424,27.1148,27.366,579804.0
2020-04-08 10:15:00,28.35,28.58,28.24,28.57,456147.0,27.395,27.6173,27.2887,27.6076,456147.0
2020-04-08 10:20:00,28.57,28.59,28.39,28.39,325244.0,27.6076,27.6269,27.4337,27.4337,325244.0
2020-04-08 10:25:00,28.4,28.73,28.39,28.69,359709.0,27.4433,27.7622,27.4337,27.7236,359709.0
2020-04-08 10:30:00,28.7,28.83,28.57,28.79,381290.0,27.7332,27.8588,27.6076,27.8202,381290.0
2020-04-08 10:35:00,28.8,28.83,28.63,28.66,315791.0,27.8299,27.8588,27.6656,27.6946,315791.0
2020-04-08 10:40:00,28.65,28.78,28.45,28.54,399543.0,27.6849,27.8105,27.4916,27.5786,399543.0
2020-04-08 10:45:00,28.53,28.79,28.53,28.78,429990.0,27.569,27.8202,27.569,27.8105,429990.0
2020-04-08 10:50:00,28.78,29.0,28.77,28.88,562084.0,27.8105,28.0231,27.8009,27.9072,562084.0
2020-04-08 10:55:00,28.88,29.07,28.75,29.03,525976.0,27.9072,28.0908,27.7815,28.0521,525976.0
2020-04-08 11:00:00,29.03,29.1,28.91,28.92,424099.0,28.0521,28.1198,27.9362,27.9458,424099.0
2020-04-08 11:05:00,28.95,29.04,28.83,28.94,424478.0,27.9748,28.0618,27.8588,27.9651,424478.0
2020-04-08 11:10:00,28.95,29.28,28.95,29.22,1834268.0,27.9748,28.2937,27.9748,28.2357,1834268.0
2020-04-08 11:15:00,29.22,29.38,29.16,29.32,417255.0,28.2357,28.3903,28.1777,28.3323,417255.0
2020-04-08 11:20:00,29.32,29.54,29.31,29.39,542268.0,28.3323,28.5449,28.3227,28.4,542268.0
2020-04-08 11:25:00,29.4,29.63,29.38,29.54,473638.0,28.4096,28.6319,28.3903,28.5449,473638.0
2020-04-08 11:30:00,29.54,29.71,29.46,29.68,433443.0,28.5449,28.7092,28.4676,28.6802,433443.0
2020-04-08 11:35:00,29.68,29.89,29.64,29.85,540594.0,28.6802,28.8831,28.6416,28.8445,540594.0
2020-04-08 11:40:00,29.85,29.91,29.76,29.77,523553.0,28.8445,28.9025,28.7575,28.7672,523553.0
2020-04-08 11:45:00,29.77,29.9,29.74,29.81,401758.0,28.7672,28.8928,28.7382,28.8058,401758.0
2020-04-08 11:50:00,29.81,29.82,29.6,29.66,563830.0,28.8058,28.8155,28.6029,28.6609,563830.0
2020-04-08 11:55:00,29.67,29.8,29.58,29.61,325244.0,28.6706,28.7962,28.5836,28.6126,325244.0
2020-04-08 12:00:00,29.61,29.67,29.47,29.66,567497.0,28.6126,28.6706,28.4773,28.6609,567497.0
2020-04-08 12:05:00,29.66,29.69,29.55,29.59,263706.0,28.6609,28.6899,28.5546,28.5932,263706.0
2020-04-08 12:10:00,29.59,29.61,29.43,29.52,250027.0,28.5932,28.6126,28.4386,28.5256,250027.0
2020-04-08 12:15:00,29.54,29.84,29.53,29.8,494868.0,28.5449,28.8348,28.5353,28.7962,494868.0
2020-04-08 12:20:00,29.79,29.87,29.73,29.84,221099.0,28.7865,28.8638,28.7285,28.8348,221099.0
2020-04-08 12:25:00,29.84,29.85,29.64,29.66,324742.0,28.8348,28.8445,28.6416,28.6609,324742.0
2020-04-08 12:30:00,29.66,29.78,29.65,29.77,268001.0,28.6609,28.7768,28.6512,28.7672,268001.0
2020-04-08 12:35:00,29.78,30.02,29.58,30.0,830173.0,28.7768,29.0088,28.5836,28.9894,830173.0
2020-04-08 12:40:00,29.99,30.07,29.85,29.95,490511.0,28.9798,29.0571,28.8445,28.9411,490511.0
2020-04-08 12:45:00,29.97,30.1,29.9,29.94,274374.0,28.9604,29.0861,28.8928,28.9315,274374.0
2020-04-08 12:50:00,29.94,30.0,29.78,29.85,374781.0,28.9315,28.9894,28.7768,28.8445,374781.0
2020-04-08 12:55:00,29.85,29.88,29.73,29.83,302876.0,28.8445,28.8735,28.7285,28.8252,302876.0
2020-04-08 13:00:00,29.83,29.91,29.69,29.84,351998.0,28.8252,28.9025,28.6899,28.8348,351998.0
2020-04-08 13:05:00,29.84,29.97,29.74,29.8,234780.0,28.8348,28.9604,28.7382,28.7962,234780.0
2020-04-08 13:10:00,29.8,29.87,29.68,29.86,249277.0,28.7962,28.8638,28.6802,28.8542,249277.0
2020-04-08 13:15:00,29.85,29.93,29.81,29.92,205213.0,28.8445,28.9218,28.8058,28.9121,205213.0
2020-04-08 13:20:00,29.91,30.02,29.86,30.0,284792.0,28.9025,29.0088,28.8542,28.9894,284792.0
2020-04-08 13:25:00,29.99,30.03,29.78,29.81,266047.0,28.9798,29.0184,28.7768,28.8058,266047.0
2020-04-08 13:30:00,29.82,29.87,29.59,29.67,403686.0,28.8155,28.8638,28.5932,28.6706,403686.0
2020-04-08 13:35:00,29.67,29.67,29.46,29.52,465388.0,28.6706,28.6706,28.4676,28.5256,465388.0
2020-04-08 13:40:00,29.52,29.63,29.43,29.48,269597.0,28.5256,28.6319,28.4386,28.487,269597.0
2020-04-08 13:45:00,29.48,29.66,29.46,29.55,251483.0,28.487,28.6609,28.4676,28.5546,251483.0
2020-04-08 13:50:00,29.55,29.67,29.54,29.61,157185.0,28.5546,28.6706,28.5449,28.6126,157185.0
2020-04-08 13:55:00,29.62,29.62,29.37,29.45,313021.0,28.6222,28.6222,28.3807,28.458,313021.0
2020-04-08 14:00:00,29.46,29.77,29.42,29.72,344938.0,28.4676,28.7672,28.429,28.7189,344938.0
2020-04-08 14:05:00,29.73,29.91,29.67,29.89,335423.0,28.7285,28.9025,28.6706,28.8831,335423.0
2020-04-08 14:10:00,29.89,29.95,29.83,29.85,265511.0,28.8831,28.9411,28.8252,28.8445,265511.0
2020-04-08 14:15:00,29.87,30.03,29.87,29.99,344401.0,28.8638,29.0184,28.8638,28.9798,344401.0
2020-04-08 14:20:00,30.0,30.25,29.89,30.24,447141.0,28.9894,29.231,28.8831,29.2214,447141.0
2020-04-08 14:25:00,30.24,30.28,30.17,30.23,351036.0,29.2214,29.26,29.1537,29.2117,351036.0
2020-04-08 14:30:00,30.24,30.4,30.2,30.33,410147.0,29.2214,29.376,29.1827,29.3083,410147.0
2020-04-08 14:35:00,30.31,30.41,30.26,30.38,322820.0,29.289,29.3856,29.2407,29.3566,322820.0
2020-04-08 14:40:00,30.39,30.52,30.36,30.39,442998.0,29.3663,29.4919,29.3373,29.3663,442998.0
2020-04-08 14:45:00,30.38,30.49,30.22,30.26,652605.0,29.3566,29.4629,29.202,29.2407,652605.0
2020-04-08 14:50:00,30.26,30.51,30.26,30.51,426962.0,29.2407,29.4823,29.2407,29.4823,426962.0
2020-04-08 14:55:00,30.51,30.55,30.4,30.54,370100.0,29.4823,29.5209,29.376,29.5112,370100.0
2020-04-08 15:00:00,30.53,30.65,30.42,30.65,420833.0,29.5016,29.6175,29.3953,29.6175,420833.0
2020-04-08 15:05:00,30.65,30.73,30.53,30.67,492898.0,29.6175,29.6948,29.5016,29.6369,492898.0
2020-04-08 15:10:00,30.67,30.71,30.44,30.45,478069.0,29.6369,29.6755,29.4146,29.4243,478069.0
2020-04-08 15:15:00,30.45,30.63,30.44,30.56,390419.0,29.4243,29.5982,29.4146,29.5306,390419.0
2020-04-08 15:20:00,30.57,30.62,30.3,30.36,396765.0,29.5402,29.5885,29.2793,29.3373,396765.0
2020-04-08 15:25:00,30.37,30.58,30.36,30.54,398740.0,29.347,29.5499,29.3373,29.5112,398740.0
2020-04-08 15:30:00,30.56,30.83,30.4,30.46,773725.0,29.5306,29.7915,29.376,29.4339,773725.0
2020-04-08 15:35:00,30.46,30.5,30.19,30.35,650766.0,29.4339,29.4726,29.173,29.3276,650766.0
2020-04-08 15:40:00,30.34,30.43,30.02,30.39,652846.0,29.318,29.405,29.0088,29.3663,652846.0
2020-04-08 15:45:00,30.37,30.51,30.27,30.5,570961.0,29.347,29.4823,29.2503,29.4726,570961.0
2020-04-08 15:50:00,30.5,31.05,30.5,30.9,1170826.0,29.4726,30.0041,29.4726,29.8591,1170826.0
2020-04-08 15:55:00,30.91,30.91,30.5,30.68,825639.0,29.8688,29.8688,29.4726,29.6465,825639.0
2020-04-09 09:30:00,31.83,31.97,31.57,31.66,1079697.0,30.7578,30.8931,30.5065,30.5935,1079697.0
2020-04-09 09:35:00,31.67,32.09,31.62,32.09,951491.0,30.6032,31.009,30.5549,31.009,951491.0
2020-04-09 09:40:00,32.09,32.63,32.05,32.61,1255764.0,31.009,31.5308,30.9704,31.5115,1255764.0
2020-04-09 09:45:00,32.59,32.62,32.35,32.53,843869.0,31.4922,31.5212,31.2603,31.4342,843869.0
2020-04-09 09:50:00,32.51,32.61,32.32,32.59,675568.0,31.4149,31.5115,31.2313,31.4922,675568.0
2020-04-09 09:55:00,32.59,32.84,32.51,32.8,686511.0,31.4922,31.7338,31.4149,31.6951,686511.0
2020-04-09 10:00:00,32.81,32.83,32.48,32.49,867025.0,31.7048,31.7241,31.3859,31.3956,867025.0
2020-04-09 10:05:00,32.48,32.56,32.07,32.1,980368.0,31.3859,31.4632,30.9897,31.0187,980368.0
2020-04-09 10:10:00,32.1,32.43,32.08,32.32,628652.0,31.0187,31.3376,30.9994,31.2313,628652.0
2020-04-09 10:15:00,32.31,32.37,31.89,31.93,656958.0,31.2216,31.2796,30.8158,30.8544,656958.0
2020-04-09 10:20:00,31.91,32.04,31.61,31.9,932628.0,30.8351,30.9607,30.5452,30.8254,932628.0
2020-04-09 10:25:00,31.9,32.43,31.89,32.34,977842.0,30.8254,31.3376,30.8158,31.2506,977842.0
2020-04-09 10:30:00,32.35,32.39,32.02,32.35,770063.0,31.2603,31.2989,30.9414,31.2603,770063.0
2020-04-09 10:35:00,32.37,32.61,32.18,32.55,746878.0,31.2796,31.5115,31.096,31.4535,746878.0
2020-04-09 10:40:00,32.55,32.58,32.23,32.48,512375.0,31.4535,31.4825,31.1443,31.3859,512375.0
2020-04-09 10:45:00,32.48,32.67,32.4,32.45,420692.0,31.3859,31.5695,31.3086,31.3569,420692.0
2020-04-09 10:50:00,32.44,32.51,32.17,32.23,420933.0,31.3472,31.4149,31.0863,31.1443,420933.0
2020-04-09 10:55:00,32.23,32.54,32.23,32.39,361495.0,31.1443,31.4439,31.1443,31.2989,361495.0
2020-04-09 11:00:00,32.4,32.42,31.84,31.89,555806.0,31.3086,31.3279,30.7675,30.8158,555806.0
2020-04-09 11:05:00,31.89,32.1,31.73,32.06,713821.0,30.8158,31.0187,30.6612,30.98,713821.0
2020-04-09 11:10:00,32.07,32.15,31.78,32.0,362295.0,30.9897,31.067,30.7095,30.9221,362295.0
2020-04-09 11:15:00,31.99,32.03,31.71,31.85,324817.0,30.9124,30.9511,30.6418,30.7771,324817.0
2020-04-09 11:20:00,31.85,32.04,31.68,31.77,544146.0,30.7771,30.9607,30.6128,30.6998,544146.0
2020-04-09 11:25:00,31.78,32.14,31.64,32.11,457748.0,30.7095,31.0573,30.5742,31.0284,457748.0
2020-04-09 11:30:00,32.11,32.22,31.97,32.09,379493.0,31.0284,31.1347,30.8931,31.009,379493.0
2020-04-09 11:35:00,32.08,32.35,31.95,32.27,426132.0,30.9994,31.2603,30.8737,31.183,426132.0
2020-04-09 11:40:00,32.28,32.43,32.2,32.38,417021.0,31.1926,31.3376,31.1153,31.2893,417021.0
2020-04-09 11:45:00,32.39,32.49,32.29,32.47,341466.0,31.2989,31.3956,31.2023,31.3762,341466.0
2020-04-09 11:50:00,32.48,32.53,32.23,32.31,434770.0,31.3859,31.4342,31.1443,31.2216,434770.0
2020-04-09 11:55:00,32.3,32.45,32.19,32.41,265880.0,31.212,31.3569,31.1057,31.3183,265880.0
2020-04-09 12:00:00,32.42,32.6,32.35,32.6,313195.0,31.3279,31.5019,31.2603,31.5019,313195.0
2020-04-09 12:05:00,32.6,32.61,32.42,32.59,298863.0,31.5019,31.5115,31.3279,31.4922,298863.0
2020-04-09 12:10:00,32.6,32.6,32.39,32.51,242487.0,31.5019,31.5019,31.2989,31.4149,242487.0
2020-04-09 12:15:00,32.53,32.72,32.44,32.69,416364.0,31.4342,31.6178,31.3472,31.5888,416364.0
2020-04-09 12:20:00,32.69,32.73,32.64,32.66,249477.0,31.5888,31.6275,31.5405,31.5598,249477.0
2020-04-09 12:25:00,32.66,32.68,32.39,32.41,347477.0,31.5598,31.5792,31.2989,31.3183,347477.0
2020-04-09 12:30:00,32.4,32.58,32.39,32.43,220802.0,31.3086,31.4825,31.2989,31.3376,220802.0
2020-04-09 12:35:00,32.44,32.61,32.32,32.6,313169.0,31.3472,31.5115,31.2313,31.5019,313169.0
2020-04-09 12:40:00,32.6,32.69,32.52,32.55,288734.0,31.5019,31.5888,31.4245,31.4535,288734.0
2020-04-09 12:45:00,32.55,32.7,32.45,32.59,236538.0,31.4535,31.5985,31.3569,31.4922,236538.0
2020-04-09 12:50:00,32.59,32.75,32.53,32.65,323033.0,31.4922,31.6468,31.4342,31.5502,323033.0
2020-04-09 12:55:00,32.66,32.93,32.59,32.8,684844.0,31.5598,31.8207,31.4922,31.6951,684844.0
2020-04-09 13:00:00,32.82,32.84,32.69,32.71,280398.0,31.7144,31.7338,31.5888,31.6081,280398.0
2020-04-09 13:05:00,32.71,32.84,32.7,32.83,209286.0,31.6081,31.7338,31.5985,31.7241,209286.0
2020-04-09 13:10:00,32.83,32.83,32.58,32.76,266863.0,31.7241,31.7241,31.4825,31.6565,266863.0
2020-04-09 13:15:00,32.77,32.83,32.63,32.81,307226.0,31.6661,31.7241,31.5308,31.7048,307226.0
2020-04-09 13:20:00,32.81,32.88,32.72,32.81,313188.0,31.7048,31.7724,31.6178,31.7048,313188.0
2020-04-09 13:25:00,32.8,32.92,32.7,32.9,270362.0,31.6951,31.8111,31.5985,31.7917,270362.0
2020-04-09 13:30:00,32.91,33.01,32.8,32.84,487312.0,31.8014,31.898,31.6951,31.7338,487312.0
2020-04-09 13:35:00,32.86,32.89,32.44,32.51,705272.0,31.7531,31.7821,31.3472,31.4149,705272.0
2020-04-09 13:40:00,32.5,32.68,32.49,32.59,257214.0,31.4052,31.5792,31.3956,31.4922,257214.0
2020-04-09 13:45:00,32.6,32.61,32.36,32.37,295264.0,31.5019,31.5115,31.2699,31.2796,295264.0
2020-04-09 13:50:00,32.37,32.55,32.25,32.43,439153.0,31.2796,31.4535,31.1636,31.3376,439153.0
2020-04-09 13:55:00,32.43,32.61,32.35,32.57,289220.0,31.3376,31.5115,31.2603,31.4729,289220.0
2020-04-09 14:00:00,32.56,32.6,32.18,32.19,429696.0,31.4632,31.5019,31.096,31.1057,429696.0
2020-04-09 14:05:00,32.19,32.22,31.95,32.06,541498.0,31.1057,31.1347,30.8737,30.98,541498.0
2020-04-09 14:10:00,32.06,32.22,32.04,32.06,346729.0,30.98,31.1347,30.9607,30.98,346729.0
2020-04-09 14:15:00,32.05,32.13,31.84,31.95,393509.0,30.9704,31.0477,30.7675,30.8737,393509.0
2020-04-09 14:20:00,31.94,32.11,31.77,32.06,429530.0,30.8641,31.0284,30.6998,30.98,429530.0
2020-04-09 14:25:00,32.04,32.17,31.85,31.89,339406.0,30.9607,31.0863,30.7771,30.8158,339406.0
2020-04-09 14:30:00,31.87,32.22,31.86,31.94,398274.0,30.7964,31.1347,30.7868,30.8641,398274.0
2020-04-09 14:35:00,31.95,32.1,31.88,32.05,349368.0,30.8737,31.0187,30.8061,30.9704,349368.0
2020-04-09 14:40:00,32.06,32.14,31.82,31.96,330583.0,30.98,31.0573,30.7481,30.8834,330583.0
2020-04-09 14:45:00,31.96,32.04,31.53,31.57,519169.0,30.8834,30.9607,30.4679,30.5065,519169.0
2020-04-09 14:50:00,31.58,31.63,31.18,31.2,730384.0,30.5162,30.5645,30.1297,30.149,730384.0
2020-04-09 14:55:00,31.2,31.48,31.09,31.47,779437.0,30.149,30.4196,30.0427,30.4099,779437.0
2020-04-09 15:00:00,31.47,31.53,31.29,31.41,423294.0,30.4099,30.4679,30.236,30.3519,423294.0
2020-04-09 15:05:00,31.41,31.75,31.28,31.73,743574.0,30.3519,30.6805,30.2263,30.6612,743574.0
2020-04-09 15:10:00,31.75,31.9,31.64,31.85,1737342.0,30.6805,30.8254,30.5742,30.7771,1737342.0
2020-04-09 15:15:00,31.84,31.96,31.7,31.78,531082.0,30.7675,30.8834,30.6322,30.7095,531082.0
2020-04-09 15:20:00,31.78,31.87,31.58,31.66,433762.0,30.7095,30.7964,30.5162,30.5935,433762.0
2020-04-09 15:25:00,31.67,32.01,31.67,32.01,500184.0,30.6032,30.9317,30.6032,30.9317,500184.0
2020-04-09 15:30:00,32.02,32.24,32.02,32.23,611338.0,30.9414,31.154,30.9414,31.1443,611338.0
2020-04-09 15:35:00,32.23,32.25,31.84,32.11,568379.0,31.1443,31.1636,30.7675,31.0284,568379.0
2020-04-09 15:40:00,32.1,32.26,31.97,32.15,327667.0,31.0187,31.1733,30.8931,31.067,327667.0
2020-04-09 15:45:00,32.15,32.2,31.72,31.76,651166.0,31.067,31.1153,30.6515,30.6901,651166.0
2020-04-09 15:50:00,31.78,32.14,31.63,32.1,556458.0,30.7095,31.0573,30.5645,31.0187,556458.0
2020-04-09 15:55:00,32.08,32.18,31.92,32.01,744231.0,30.9994,31.096,30.8448,30.9317,744231.0
2020-04-13 09:30:00,31.68,31.77,31.23,31.28,827590.0,30.6128,30.6998,30.178,30.2263,827590.0
2020-04-13 09:35:00,31.28,31.5,31.08,31.47,733216.0,30.2263,30.4389,30.0331,30.4099,733216.0
2020-04-13 09:40:00,31.49,31.53,30.93,30.96,528238.0,30.4292,30.4679,29.8881,29.9171,528238.0
2020-04-13 09:45:00,30.97,31.06,30.59,30.73,729088.0,29.9268,30.0137,29.5596,29.6948,729088.0
2020-04-13 09:50:00,30.74,30.92,30.69,30.79,488322.0,29.7045,29.8784,29.6562,29.7528,488322.0
2020-04-13 09:55:00,30.79,31.04,30.56,30.63,476691.0,29.7528,29.9944,29.5306,29.5982,476691.0
2020-04-13 10:00:00,30.63,31.03,30.55,30.98,507313.0,29.5982,29.9847,29.5209,29.9364,507313.0
2020-04-13 10:05:00,30.98,31.11,30.82,30.97,454799.0,29.9364,30.062,29.7818,29.9268,454799.0
2020-04-13 10:10:00,30.97,31.03,30.73,30.84,366850.0,29.9268,29.9847,29.6948,29.8011,366850.0
2020-04-13 10:15:00,30.84,30.84,30.42,30.46,558863.0,29.8011,29.8011,29.3953,29.4339,558863.0
2020-04-13 10:20:00,30.47,30.62,30.19,30.21,843213.0,29.4436,29.5885,29.173,29.1924,843213.0
2020-04-13 10:25:00,30.2,30.47,30.16,30.41,662227.0,29.1827,29.4436,29.144,29.3856,662227.0
2020-04-13 10:30:00,30.41,30.5,30.25,30.41,615432.0,29.3856,29.4726,29.231,29.3856,615432.0
2020-04-13 10:35:00,30.42,30.48,30.08,30.14,461801.0,29.3953,29.4533,29.0667,29.1247,461801.0
2020-04-13 10:40:00,30.13,30.22,30.02,30.05,482547.0,29.1151,29.202,29.0088,29.0378,482547.0
2020-04-13 10:45:00,30.06,30.31,30.06,30.1,330961.0,29.0474,29.289,29.0474,29.0861,330961.0
2020-04-13 10:50:00,30.12,30.23,29.91,29.98,663326.0,29.1054,29.2117,28.9025,28.9701,663326.0
2020-04-13 10:55:00,30.0,30.14,29.94,30.13,360822.0,28.9894,29.1247,28.9315,29.1151,360822.0
2020-04-13 11:00:00,30.11,30.12,29.85,30.0,479393.0,29.0957,29.1054,28.8445,28.9894,479393.0
2020-04-13 11:05:00,29.99,29.99,29.67,29.75,566989.0,28.9798,28.9798,28.6706,28.7479,566989.0
2020-04-13 11:10:00,29.75,29.97,29.75,29.93,379571.0,28.7479,28.9604,28.7479,28.9218,379571.0
2020-04-13 11:15:00,29.93,30.12,29.92,30.06,496726.0,28.9218,29.1054,28.9121,29.0474,496726.0
2020-04-13 11:20:00,30.07,30.23,29.97,30.21,503025.0,29.0571,29.2117,28.9604,29.1924,503025.0
2020-04-13 11:25:00,30.2,30.43,30.19,30.38,518227.0,29.1827,29.405,29.173,29.3566,518227.0
2020-04-13 11:30:00,30.39,30.4,30.16,30.28,390318.0,29.3663,29.376,29.144,29.26,390318.0
2020-04-13 11:35:00,30.27,30.38,30.23,30.26,254911.0,29.2503,29.3566,29.2117,29.2407,254911.0
2020-04-13 11:40:00,30.27,30.28,30.07,30.18,286105.0,29.2503,29.26,29.0571,29.1634,286105.0
2020-04-13 11:45:00,30.18,30.51,30.16,30.49,473294.0,29.1634,29.4823,29.144,29.4629,473294.0
2020-04-13 11:50:00,30.48,30.54,30.4,30.52,354315.0,29.4533,29.5112,29.376,29.4919,354315.0
2020-04-13 11:55:00,30.52,30.59,30.39,30.43,302918.0,29.4919,29.5596,29.3663,29.405,302918.0
2020-04-13 12:00:00,30.42,30.7,30.36,30.7,432753.0,29.3953,29.6659,29.3373,29.6659,432753.0
2020-04-13 12:05:00,30.69,30.76,30.62,30.66,322383.0,29.6562,29.7238,29.5885,29.6272,322383.0
2020-04-13 12:10:00,30.65,30.84,30.6,30.84,334344.0,29.6175,29.8011,29.5692,29.8011,334344.0
2020-04-13 12:15:00,30.83,30.93,30.73,30.89,453522.0,29.7915,29.8881,29.6948,29.8495,453522.0
2020-04-13 12:20:00,30.89,30.92,30.72,30.76,306258.0,29.8495,29.8784,29.6852,29.7238,306258.0
2020-04-13 12:25:00,30.77,30.85,30.61,30.62,283153.0,29.7335,29.8108,29.5789,29.5885,283153.0
2020-04-13 12:30:00,30.61,30.61,30.42,30.44,322408.0,29.5789,29.5789,29.3953,29.4146,322408.0
2020-04-13 12:35:00,30.44,30.53,30.36,30.43,381790.0,29.4146,29.5016,29.3373,29.405,381790.0
2020-04-13 12:40:00,30.44,30.58,30.42,30.53,292785.0,29.4146,29.5499,29.3953,29.5016,292785.0
2020-04-13 12:45:00,30.52,30.67,30.49,30.59,334389.0,29.4919,29.6369,29.4629,29.5596,334389.0
2020-04-13 12:50:00,30.59,30.59,30.24,30.25,357498.0,29.5596,29.5596,29.2214,29.231,357498.0
2020-04-13 12:55:00,30.26,30.32,30.2,30.3,218905.0,29.2407,29.2987,29.1827,29.2793,218905.0
2020-04-13 13:00:00,30.3,30.3,30.15,30.22,185229.0,29.2793,29.2793,29.1344,29.202,185229.0
2020-04-13 13:05:00,30.23,30.37,30.18,30.36,282816.0,29.2117,29.347,29.1634,29.3373,282816.0
2020-04-13 13:10:00,30.37,30.37,30.06,30.13,282950.0,29.347,29.347,29.0474,29.1151,282950.0
2020-04-13 13:15:00,30.14,30.2,30.04,30.2,361016.0,29.1247,29.1827,29.0281,29.1827,361016.0
2020-04-13 13:20:00,30.2,30.21,30.08,30.13,156274.0,29.1827,29.1924,29.0667,29.1151,156274.0
2020-04-13 13:25:00,30.14,30.22,30.03,30.19,223244.0,29.1247,29.202,29.0184,29.173,223244.0
2020-04-13 13:30:00,30.18,30.35,30.12,30.32,272200.0,29.1634,29.3276,29.1054,29.2987,272200.0
2020-04-13 13:35:00,30.31,30.51,30.25,30.46,351540.0,29.289,29.4823,29.231,29.4339,351540.0
2020-04-13 13:40:00,30.46,30.61,30.44,30.55,298879.0,29.4339,29.5789,29.4146,29.5209,298879.0
2020-04-13 13:45:00,30.55,30.62,30.43,30.46,274068.0,29.5209,29.5885,29.405,29.4339,274068.0
2020-04-13 13:50:00,30.46,30.69,30.45,30.67,413781.0,29.4339,29.6562,29.4243,29.6369,413781.0
2020-04-13 13:55:00,30.67,30.75,30.53,30.58,282308.0,29.6369,29.7142,29.5016,29.5499,282308.0
2020-04-13 14:00:00,30.59,30.72,30.49,30.65,379259.0,29.5596,29.6852,29.4629,29.6175,379259.0
2020-04-13 14:05:00,30.67,30.83,30.55,30.56,320138.0,29.6369,29.7915,29.5209,29.5306,320138.0
2020-04-13 14:10:00,30.57,30.61,30.25,30.27,363730.0,29.5402,29.5789,29.231,29.2503,363730.0
2020-04-13 14:15:00,30.28,30.5,30.25,30.5,261480.0,29.26,29.4726,29.231,29.4726,261480.0
2020-04-13 14:20:00,30.49,30.49,30.27,30.4,157787.0,29.4629,29.4629,29.2503,29.376,157787.0
2020-04-13 14:25:00,30.4,30.44,30.21,30.42,247608.0,29.376,29.4146,29.1924,29.3953,247608.0
2020-04-13 14:30:00,30.43,30.55,30.4,30.52,262872.0,29.405,29.5209,29.376,29.4919,262872.0
2020-04-13 14:35:00,30.52,30.52,30.34,30.39,163600.0,29.4919,29.4919,29.318,29.3663,163600.0
2020-04-13 14:40:00,30.39,30.45,30.27,30.35,169002.0,29.3663,29.4243,29.2503,29.3276,169002.0
2020-04-13 14:45:00,30.34,30.66,30.31,30.57,319305.0,29.318,29.6272,29.289,29.5402,319305.0
2020-04-13 14:50:00,30.56,30.65,30.5,30.55,211986.0,29.5306,29.6175,29.4726,29.5209,211986.0
2020-04-13 14:55:00,30.56,30.69,30.51,30.65,295829.0,29.5306,29.6562,29.4823,29.6175,295829.0
2020-04-13 15:00:00,30.65,30.67,30.31,30.35,329420.0,29.6175,29.6369,29.289,29.3276,329420.0
2020-04-13 15:05:00,30.36,30.49,30.29,30.35,244546.0,29.3373,29.4629,29.2697,29.3276,244546.0
2020-04-13 15:10:00,30.36,30.52,30.3,30.43,224773.0,29.3373,29.4919,29.2793,29.405,224773.0
2020-04-13 15:15:00,30.43,30.86,30.34,30.85,653376.0,29.405,29.8205,29.318,29.8108,653376.0
2020-04-13 15:20:00,30.85,30.97,30.7,30.79,583029.0,29.8108,29.9268,29.6659,29.7528,583029.0
2020-04-13 15:25:00,30.79,30.87,30.66,30.85,320336.0,29.7528,29.8301,29.6272,29.8108,320336.0
2020-04-13 15:30:00,30.85,31.13,30.76,31.09,915350.0,29.8108,30.0814,29.7238,30.0427,915350.0
2020-04-13 15:35:00,31.08,31.16,30.96,31.12,933346.0,30.0331,30.1104,29.9171,30.0717,933346.0
2020-04-13 15:40:00,31.12,31.23,30.99,31.23,447461.0,30.0717,30.178,29.9461,30.178,447461.0
2020-04-13 15:45:00,31.22,31.37,31.06,31.36,776724.0,30.1683,30.3133,30.0137,30.3036,776724.0
2020-04-13 15:50:00,31.35,31.48,30.78,31.05,1023262.0,30.294,30.4196,29.7432,30.0041,1023262.0
2020-04-13 15:55:00,31.06,31.19,30.87,31.08,703742.0,30.0137,30.1393,29.8301,30.0331,703742.0
2020-04-14 09:30:00,32.95,33.07,32.57,33.03,1372289.0,31.8401,31.956,31.4729,31.9174,1372289.0
2020-04-14 09:35:00,33.02,33.2,33.0,33.09,1008909.0,31.9077,32.0816,31.8884,31.9753,1008909.0
2020-04-14 09:40:00,33.08,33.33,32.95,33.3,754559.0,31.9657,32.2073,31.8401,32.1783,754559.0
2020-04-14 09:45:00,33.31,33.46,33.16,33.45,626971.0,32.1879,32.3329,32.043,32.3232,626971.0
2020-04-14 09:50:00,33.46,33.48,33.29,33.34,536755.0,32.3329,32.3522,32.1686,32.2169,536755.0
2020-04-14 09:55:00,33.34,33.58,33.33,33.57,412161.0,32.2169,32.4488,32.2073,32.4392,412161.0
2020-04-14 10:00:00,33.58,33.62,33.43,33.49,445155.0,32.4488,32.4875,32.3039,32.3619,445155.0
2020-04-14 10:05:00,33.49,33.56,33.4,33.49,319099.0,32.3619,32.4295,32.2749,32.3619,319099.0
2020-04-14 10:10:00,33.49,33.65,33.47,33.55,393621.0,32.3619,32.5165,32.3425,32.4199,393621.0
2020-04-14 10:15:00,33.56,33.85,33.53,33.85,455074.0,32.4295,32.7097,32.4005,32.7097,455074.0
2020-04-14 10:20:00,33.85,33.89,33.69,33.74,472675.0,32.7097,32.7484,32.5551,32.6035,472675.0
2020-04-14 10:25:00,33.73,33.77,33.52,33.63,493354.0,32.5938,32.6324,32.3909,32.4972,493354.0
2020-04-14 10:30:00,33.62,33.65,33.4,33.4,438832.0,32.4875,32.5165,32.2749,32.2749,438832.0
2020-04-14 10:35:00,33.4,33.52,33.34,33.37,388364.0,32.2749,32.3909,32.2169,32.2459,388364.0
2020-04-14 10:40:00,33.39,33.5,33.28,33.5,410876.0,32.2652,32.3715,32.1589,32.3715,410876.0
2020-04-14 10:45:00,33.5,33.62,33.33,33.44,434479.0,32.3715,32.4875,32.2073,32.3136,434479.0
2020-04-14 10:50:00,33.45,33.51,33.25,33.25,379677.0,32.3232,32.3812,32.13,32.13,379677.0
2020-04-14 10:55:00,33.24,33.3,33.13,33.14,344959.0,32.1203,32.1783,32.014,32.0237,344959.0
2020-04-14 11:00:00,33.14,33.31,32.96,32.98,641960.0,32.0237,32.1879,31.8497,31.8691,641960.0
2020-04-14 11:05:00,32.97,33.02,32.78,32.88,529296.0,31.8594,31.9077,31.6758,31.7724,529296.0
2020-04-14 11:10:00,32.87,32.97,32.67,32.81,536642.0,31.7628,31.8594,31.5695,31.7048,536642.0
2020-04-14 11:15:00,32.82,32.9,32.64,32.65,379205.0,31.7144,31.7917,31.5405,31.5502,379205.0
2020-04-14 11:20:00,32.65,33.0,32.63,33.0,627456.0,31.5502,31.8884,31.5308,31.8884,627456.0
2020-04-14 11:25:00,33.0,33.08,32.84,32.88,544994.0,31.8884,31.9657,31.7338,31.7724,544994.0
2020-04-14 11:30:00,32.87,33.15,32.87,33.1,500715.0,31.7628,32.0333,31.7628,31.985,500715.0
2020-04-14 11:35:00,33.11,33.17,33.0,33.11,327303.0,31.9947,32.0527,31.8884,31.9947,327303.0
2020-04-14 11:40:00,33.09,33.19,32.98,33.14,364267.0,31.9753,32.072,31.8691,32.0237,364267.0
2020-04-14 11:45:00,33.15,33.15,33.0,33.09,297739.0,32.0333,32.0333,31.8884,31.9753,297739.0
2020-04-14 11:50:00,33.1,33.15,33.02,33.12,187028.0,31.985,32.0333,31.9077,32.0043,187028.0
2020-04-14 11:55:00,33.11,33.12,32.9,32.99,327195.0,31.9947,32.0043,31.7917,31.8787,327195.0
2020-04-14 12:00:00,33.0,33.42,33.0,33.4,521269.0,31.8884,32.2942,31.8884,32.2749,521269.0
2020-04-14 12:05:00,33.41,33.5,33.35,33.47,269371.0,32.2846,32.3715,32.2266,32.3425,269371.0
2020-04-14 12:10:00,33.47,33.49,33.34,33.34,213439.0,32.3425,32.3619,32.2169,32.2169,213439.0
2020-04-14 12:15:00,33.34,33.64,33.34,33.6,374500.0,32.2169,32.5068,32.2169,32.4682,374500.0
2020-04-14 12:20:00,33.61,33.69,33.58,33.61,238583.0,32.4778,32.5551,32.4488,32.4778,238583.0
2020-04-14 12:25:00,33.61,33.66,33.5,33.51,188453.0,32.4778,32.5261,32.3715,32.3812,188453.0
2020-04-14 12:30:00,33.54,33.61,33.48,33.5,259469.0,32.4102,32.4778,32.3522,32.3715,259469.0
2020-04-14 12:35:00,33.5,33.62,33.48,33.48,131632.0,32.3715,32.4875,32.3522,32.3522,131632.0
2020-04-14 12:40:00,33.5,33.6,33.48,33.51,117367.0,32.3715,32.4682,32.3522,32.3812,117367.0
2020-04-14 12:45:00,33.52,33.6,33.46,33.53,180226.0,32.3909,32.4682,32.3329,32.4005,180226.0
2020-04-14 12:50:00,33.54,33.67,33.51,33.67,202649.0,32.4102,32.5358,32.3812,32.5358,202649.0
2020-04-14 12:55:00,33.67,33.71,33.57,33.58,222458.0,32.5358,32.5745,32.4392,32.4488,222458.0
2020-04-14 13:00:00,33.58,33.61,33.4,33.45,243344.0,32.4488,32.4778,32.2749,32.3232,243344.0
2020-04-14 13:05:00,33.45,33.52,33.39,33.46,181771.0,32.3232,32.3909,32.2652,32.3329,181771.0
2020-04-14 13:10:00,33.46,33.55,33.44,33.49,134193.0,32.3329,32.4199,32.3136,32.3619,134193.0
2020-04-14 13:15:00,33.49,33.5,33.39,33.4,102438.0,32.3619,32.3715,32.2652,32.2749,102438.0
2020-04-14 13:20:00,33.41,33.59,33.37,33.59,186450.0,32.2846,32.4585,32.2459,32.4585,186450.0
2020-04-14 13:25:00,33.58,33.62,33.53,33.55,129670.0,32.4488,32.4875,32.4005,32.4199,129670.0
2020-04-14 13:30:00,33.56,33.73,33.56,33.69,236915.0,32.4295,32.5938,32.4295,32.5551,236915.0
2020-04-14 13:35:00,33.69,33.7,33.57,33.66,150767.0,32.5551,32.5648,32.4392,32.5261,150767.0
2020-04-14 13:40:00,33.65,33.74,33.63,33.66,138578.0,32.5165,32.6035,32.4972,32.5261,138578.0
2020-04-14 13:45:00,33.67,33.83,33.66,33.81,242197.0,32.5358,32.6904,32.5261,32.6711,242197.0
2020-04-14 13:50:00,33.8,33.95,33.79,33.86,436085.0,32.6614,32.8064,32.6518,32.7194,436085.0
2020-04-14 13:55:00,33.86,33.91,33.81,33.86,193240.0,32.7194,32.7677,32.6711,32.7194,193240.0
2020-04-14 14:00:00,33.87,33.87,33.75,33.81,201894.0,32.7291,32.7291,32.6131,32.6711,201894.0
2020-04-14 14:05:00,33.79,33.8,33.7,33.76,137490.0,32.6518,32.6614,32.5648,32.6228,137490.0
2020-04-14 14:10:00,33.77,33.86,33.77,33.83,196581.0,32.6324,32.7194,32.6324,32.6904,196581.0
2020-04-14 14:15:00,33.83,33.98,33.81,33.96,319479.0,32.6904,32.8354,32.6711,32.816,319479.0
2020-04-14 14:20:00,33.96,34.04,33.94,34.01,503058.0,32.816,32.8933,32.7967,32.8644,503058.0
2020-04-14 14:25:00,34.02,34.02,33.85,33.88,262029.0,32.874,32.874,32.7097,32.7387,262029.0
2020-04-14 14:30:00,33.88,33.94,33.77,33.83,195111.0,32.7387,32.7967,32.6324,32.6904,195111.0
2020-04-14 14:35:00,33.84,33.91,33.8,33.84,126330.0,32.7001,32.7677,32.6614,32.7001,126330.0
2020-04-14 14:40:00,33.85,33.94,33.78,33.8,217797.0,32.7097,32.7967,32.6421,32.6614,217797.0
2020-04-14 14:45:00,33.8,33.85,33.73,33.78,184638.0,32.6614,32.7097,32.5938,32.6421,184638.0
2020-04-14 14:50:00,33.78,33.93,33.78,33.85,147042.0,32.6421,32.7871,32.6421,32.7097,147042.0
2020-04-14 14:55:00,33.84,33.98,33.84,33.93,508620.0,32.7001,32.8354,32.7001,32.7871,508620.0
2020-04-14 15:00:00,33.92,33.92,33.7,33.72,413357.0,32.7774,32.7774,32.5648,32.5841,413357.0
2020-04-14 15:05:00,33.71,33.71,33.57,33.63,368024.0,32.5745,32.5745,32.4392,32.4972,368024.0
2020-04-14 15:10:00,33.62,33.69,33.54,33.67,317788.0,32.4875,32.5551,32.4102,32.5358,317788.0
2020-04-14 15:15:00,33.66,33.71,33.44,33.65,365291.0,32.5261,32.5745,32.3136,32.5165,365291.0
2020-04-14 15:20:00,33.64,33.64,33.49,33.59,193053.0,32.5068,32.5068,32.3619,32.4585,193053.0
2020-04-14 15:25:00,33.58,33.82,33.58,33.81,344558.0,32.4488,32.6808,32.4488,32.6711,344558.0
2020-04-14 15:30:00,33.8,33.9,33.76,33.79,344537.0,32.6614,32.7581,32.6228,32.6518,344537.0
2020-04-14 15:35:00,33.79,33.96,33.78,33.91,363959.0,32.6518,32.816,32.6421,32.7677,363959.0
2020-04-14 15:40:00,33.92,34.02,33.88,33.88,331553.0,32.7774,32.874,32.7387,32.7387,331553.0
2020-04-14 15:45:00,33.88,34.08,33.84,34.04,674267.0,32.7387,32.932,32.7001,32.8933,674267.0
2020-04-14 15:50:00,34.05,34.19,33.82,33.94,883182.0,32.903,33.0383,32.6808,32.7967,883182.0
2020-04-14 15:55:00,33.95,33.95,33.77,33.9,588145.0,32.8064,32.8064,32.6324,32.7581,588145.0
2020-04-15 09:30:00,31.65,31.81,31.47,31.66,1034422.0,30.5839,30.7385,30.4099,30.5935,1034422.0
2020-04-15 09:35:00,31.65,31.94,31.55,31.87,729832.0,30.5839,30.8641,30.4872,30.7964,729832.0
2020-04-15 09:40:00,31.87,31.88,31.35,31.38,688257.0,30.7964,30.8061,30.294,30.3229,688257.0
2020-04-15 09:45:00,31.38,31.51,31.21,31.4,651455.0,30.3229,30.4486,30.1587,30.3423,651455.0
2020-04-15 09:50:00,31.4,31.51,31.25,31.33,346782.0,30.3423,30.4486,30.1973,30.2746,346782.0
2020-04-15 09:55:00,31.33,31.62,31.22,31.58,485495.0,30.2746,30.5549,30.1683,30.5162,485495.0
2020-04-15 10:00:00,31.57,31.57,31.25,31.25,333707.0,30.5065,30.5065,30.1973,30.1973,333707.0
2020-04-15 10:05:00,31.25,31.49,31.24,31.47,429510.0,30.1973,30.4292,30.1877,30.4099,429510.0
2020-04-15 10:10:00,31.46,31.64,31.3,31.34,343494.0,30.4003,30.5742,30.2456,30.2843,343494.0
2020-04-15 10:15:00,31.35,31.42,30.95,30.97,666073.0,30.294,30.3616,29.9074,29.9268,666073.0
2020-04-15 10:20:00,30.96,31.17,30.95,31.14,274771.0,29.9171,30.12,29.9074,30.091,274771.0
2020-04-15 10:25:00,31.15,31.19,30.98,31.1,328997.0,30.1007,30.1393,29.9364,30.0524,328997.0
2020-04-15 10:30:00,31.09,31.28,31.02,31.1,317743.0,30.0427,30.2263,29.9751,30.0524,317743.0
2020-04-15 10:35:00,31.09,31.27,30.89,30.98,396939.0,30.0427,30.2167,29.8495,29.9364,396939.0
2020-04-15 10:40:00,30.99,31.32,30.98,31.19,371868.0,29.9461,30.265,29.9364,30.1393,371868.0
2020-04-15 10:45:00,31.19,31.4,31.18,31.39,287971.0,30.1393,30.3423,30.1297,30.3326,287971.0
2020-04-15 10:50:00,31.38,31.45,31.24,31.37,357081.0,30.3229,30.3906,30.1877,30.3133,357081.0
2020-04-15 10:55:00,31.4,31.49,31.28,31.37,375534.0,30.3423,30.4292,30.2263,30.3133,375534.0
2020-04-15 11:00:00,31.36,31.43,31.16,31.23,293352.0,30.3036,30.3713,30.1104,30.178,293352.0
2020-04-15 11:05:00,31.23,31.24,31.09,31.19,208801.0,30.178,30.1877,30.0427,30.1393,208801.0
2020-04-15 11:10:00,31.2,31.37,31.18,31.27,243334.0,30.149,30.3133,30.1297,30.2167,243334.0
2020-04-15 11:15:00,31.28,31.33,31.06,31.13,227465.0,30.2263,30.2746,30.0137,30.0814,227465.0
2020-04-15 11:20:00,31.13,31.16,30.98,31.0,369524.0,30.0814,30.1104,29.9364,29.9557,369524.0
2020-04-15 11:25:00,31.01,31.27,30.95,31.25,527798.0,29.9654,30.2167,29.9074,30.1973,527798.0
2020-04-15 11:30:00,31.25,31.53,31.23,31.44,391401.0,30.1973,30.4679,30.178,30.3809,391401.0
2020-04-15 11:35:00,31.43,31.45,31.14,31.18,238165.0,30.3713,30.3906,30.091,30.1297,238165.0
2020-04-15 11:40:00,31.19,31.22,31.01,31.08,302457.0,30.1393,30.1683,29.9654,30.0331,302457.0
2020-04-15 11:45:00,31.06,31.19,31.01,31.06,275288.0,30.0137,30.1393,29.9654,30.0137,275288.0
2020-04-15 11:50:00,31.06,31.23,31.06,31.15,209026.0,30.0137,30.178,30.0137,30.1007,209026.0
2020-04-15 11:55:00,31.15,31.28,31.1,31.13,145231.0,30.1007,30.2263,30.0524,30.0814,145231.0
2020-04-15 12:00:00,31.13,31.32,31.08,31.32,214433.0,30.0814,30.265,30.0331,30.265,214433.0
2020-04-15 12:05:00,31.32,31.33,31.06,31.06,161784.0,30.265,30.2746,30.0137,30.0137,161784.0
2020-04-15 12:10:00,31.07,31.17,31.01,31.16,213307.0,30.0234,30.12,29.9654,30.1104,213307.0
2020-04-15 12:15:00,31.15,31.18,31.04,31.07,148445.0,30.1007,30.1297,29.9944,30.0234,148445.0
2020-04-15 12:20:00,31.08,31.29,31.07,31.25,187009.0,30.0331,30.236,30.0234,30.1973,187009.0
2020-04-15 12:25:00,31.23,31.44,31.18,31.4,244508.0,30.178,30.3809,30.1297,30.3423,244508.0
2020-04-15 12:30:00,31.39,31.51,31.32,31.46,272388.0,30.3326,30.4486,30.265,30.4003,272388.0
2020-04-15 12:35:00,31.45,31.51,31.39,31.43,165934.0,30.3906,30.4486,30.3326,30.3713,165934.0
2020-04-15 12:40:00,31.44,31.65,31.37,31.62,306406.0,30.3809,30.5839,30.3133,30.5549,306406.0
2020-04-15 12:45:00,31.61,31.63,31.46,31.58,278366.0,30.5452,30.5645,30.4003,30.5162,278366.0
2020-04-15 12:50:00,31.57,31.73,31.57,31.66,327728.0,30.5065,30.6612,30.5065,30.5935,327728.0
2020-04-15 12:55:00,31.66,31.66,31.52,31.56,187476.0,30.5935,30.5935,30.4582,30.4969,187476.0
2020-04-15 13:00:00,31.55,31.68,31.49,31.63,156094.0,30.4872,30.6128,30.4292,30.5645,156094.0
2020-04-15 13:05:00,31.62,31.72,31.56,31.68,114349.0,30.5549,30.6515,30.4969,30.6128,114349.0
2020-04-15 13:10:00,31.68,31.88,31.68,31.87,375963.0,30.6128,30.8061,30.6128,30.7964,375963.0
2020-04-15 13:15:00,31.86,32.05,31.81,31.99,404667.0,30.7868,30.9704,30.7385,30.9124,404667.0
2020-04-15 13:20:00,31.99,32.0,31.79,31.85,212185.0,30.9124,30.9221,30.7191,30.7771,212185.0
2020-04-15 13:25:00,31.85,31.88,31.66,31.72,226865.0,30.7771,30.8061,30.5935,30.6515,226865.0
2020-04-15 13:30:00,31.72,31.72,31.58,31.6,203886.0,30.6515,30.6515,30.5162,30.5355,203886.0
2020-04-15 13:35:00,31.61,31.68,31.51,31.52,322735.0,30.5452,30.6128,30.4486,30.4582,322735.0
2020-04-15 13:40:00,31.51,31.62,31.46,31.57,241444.0,30.4486,30.5549,30.4003,30.5065,241444.0
2020-04-15 13:45:00,31.56,31.72,31.48,31.65,314018.0,30.4969,30.6515,30.4196,30.5839,314018.0
2020-04-15 13:50:00,31.65,31.71,31.52,31.52,234903.0,30.5839,30.6418,30.4582,30.4582,234903.0
2020-04-15 13:55:00,31.53,31.6,31.46,31.5,201399.0,30.4679,30.5355,30.4003,30.4389,201399.0
2020-04-15 14:00:00,31.51,31.82,31.51,31.74,272725.0,30.4486,30.7481,30.4486,30.6708,272725.0
2020-04-15 14:05:00,31.77,31.82,31.7,31.71,192539.0,30.6998,30.7481,30.6322,30.6418,192539.0
2020-04-15 14:10:00,31.71,31.93,31.68,31.91,241377.0,30.6418,30.8544,30.6128,30.8351,241377.0
2020-04-15 14:15:00,31.9,32.0,31.8,31.95,244545.0,30.8254,30.9221,30.7288,30.8737,244545.0
2020-04-15 14:20:00,31.95,32.12,31.94,32.0,259419.0,30.8737,31.038,30.8641,30.9221,259419.0
2020-04-15 14:25:00,32.0,32.07,31.84,32.05,360634.0,30.9221,30.9897,30.7675,30.9704,360634.0
2020-04-15 14:30:00,32.07,32.14,31.96,32.1,325717.0,30.9897,31.0573,30.8834,31.0187,325717.0
2020-04-15 14:35:00,32.09,32.26,32.04,32.23,336373.0,31.009,31.1733,30.9607,31.1443,336373.0
2020-04-15 14:40:00,32.23,32.25,32.12,32.18,330453.0,31.1443,31.1636,31.038,31.096,330453.0
2020-04-15 14:45:00,32.19,32.24,32.1,32.17,252690.0,31.1057,31.154,31.0187,31.0863,252690.0
2020-04-15 14:50:00,32.17,32.17,31.98,32.02,314955.0,31.0863,31.0863,30.9027,30.9414,314955.0
2020-04-15 14:55:00,32.02,32.3,32.02,32.3,273639.0,30.9414,31.212,30.9414,31.212,273639.0
2020-04-15 15:00:00,32.28,32.37,32.12,32.15,286556.0,31.1926,31.2796,31.038,31.067,286556.0
2020-04-15 15:05:00,32.15,32.16,31.9,31.95,270060.0,31.067,31.0767,30.8254,30.8737,270060.0
2020-04-15 15:10:00,31.94,31.95,31.84,31.88,220757.0,30.8641,30.8737,30.7675,30.8061,220757.0
2020-04-15 15:15:00,31.89,32.1,31.83,32.05,336132.0,30.8158,31.0187,30.7578,30.9704,336132.0
2020-04-15 15:20:00,32.04,32.13,31.92,31.99,226243.0,30.9607,31.0477,30.8448,30.9124,226243.0
2020-04-15 15:25:00,31.98,31.98,31.7,31.83,298495.0,30.9027,30.9027,30.6322,30.7578,298495.0
2020-04-15 15:30:00,31.83,31.88,31.64,31.73,354328.0,30.7578,30.8061,30.5742,30.6612,354328.0
2020-04-15 15:35:00,31.74,31.88,31.64,31.78,342032.0,30.6708,30.8061,30.5742,30.7095,342032.0
2020-04-15 15:40:00,31.77,31.82,31.54,31.76,395240.0,30.6998,30.7481,30.4776,30.6901,395240.0
2020-04-15 15:45:00,31.75,31.93,31.74,31.81,301751.0,30.6805,30.8544,30.6708,30.7385,301751.0
2020-04-15 15:50:00,31.81,31.81,31.49,31.49,663677.0,30.7385,30.7385,30.4292,30.4292,663677.0
2020-04-15 15:55:00,31.49,31.77,31.49,31.7,592283.0,30.4292,30.6998,30.4292,30.6322,592283.0
2020-04-16 09:30:00,32.18,32.39,32.05,32.06,781915.0,31.096,31.2989,30.9704,30.98,781915.0
2020-04-16 09:35:00,32.08,32.11,31.77,31.88,708950.0,30.9994,31.0284,30.6998,30.8061,708950.0
2020-04-16 09:40:00,31.92,32.11,31.86,31.99,471873.0,30.8448,31.0284,30.7868,30.9124,471873.0
2020-04-16 09:45:00,32.0,32.12,31.73,31.78,468105.0,30.9221,31.038,30.6612,30.7095,468105.0
2020-04-16 09:50:00,31.77,31.83,31.59,31.71,444466.0,30.6998,30.7578,30.5259,30.6418,444466.0
2020-04-16 09:55:00,31.71,31.78,31.35,31.38,700799.0,30.6418,30.7095,30.294,30.3229,700799.0
2020-04-16 10:00:00,31.39,31.5,31.16,31.18,564008.0,30.3326,30.4389,30.1104,30.1297,564008.0
2020-04-16 10:05:00,31.18,31.42,31.16,31.2,469370.0,30.1297,30.3616,30.1104,30.149,469370.0
2020-04-16 10:10:00,31.21,31.22,31.03,31.14,532301.0,30.1587,30.1683,29.9847,30.091,532301.0
2020-04-16 10:15:00,31.14,31.35,31.13,31.27,568040.0,30.091,30.294,30.0814,30.2167,568040.0
2020-04-16 10:20:00,31.27,31.5,31.2,31.47,569580.0,30.2167,30.4389,30.149,30.4099,569580.0
2020-04-16 10:25:00,31.48,31.63,31.4,31.61,796390.0,30.4196,30.5645,30.3423,30.5452,796390.0
2020-04-16 10:30:00,31.61,31.67,31.44,31.54,461491.0,30.5452,30.6032,30.3809,30.4776,461491.0
2020-04-16 10:35:00,31.55,31.64,31.4,31.4,252621.0,30.4872,30.5742,30.3423,30.3423,252621.0
2020-04-16 10:40:00,31.4,31.82,31.33,31.78,617627.0,30.3423,30.7481,30.2746,30.7095,617627.0
2020-04-16 10:45:00,31.78,31.9,31.67,31.83,498436.0,30.7095,30.8254,30.6032,30.7578,498436.0
2020-04-16 10:50:00,31.83,31.84,31.62,31.72,276779.0,30.7578,30.7675,30.5549,30.6515,276779.0
2020-04-16 10:55:00,31.72,31.99,31.68,31.95,400500.0,30.6515,30.9124,30.6128,30.8737,400500.0
2020-04-16 11:00:00,31.96,32.03,31.85,31.98,306407.0,30.8834,30.9511,30.7771,30.9027,306407.0
2020-04-16 11:05:00,32.0,32.25,31.95,32.13,476990.0,30.9221,31.1636,30.8737,31.0477,476990.0
2020-04-16 11:10:00,32.12,32.23,32.04,32.05,316339.0,31.038,31.1443,30.9607,30.9704,316339.0
2020-04-16 11:15:00,32.05,32.22,32.02,32.21,682621.0,30.9704,31.1347,30.9414,31.125,682621.0
2020-04-16 11:20:00,32.21,32.28,32.12,32.17,1367300.0,31.125,31.1926,31.038,31.0863,1367300.0
2020-04-16 11:25:00,32.18,32.32,32.11,32.13,269540.0,31.096,31.2313,31.0284,31.0477,269540.0
2020-04-16 11:30:00,32.11,32.15,31.89,31.92,294326.0,31.0284,31.067,30.8158,30.8448,294326.0
2020-04-16 11:35:00,31.92,32.09,31.87,32.08,282372.0,30.8448,31.009,30.7964,30.9994,282372.0
2020-04-16 11:40:00,32.08,32.21,32.07,32.11,225804.0,30.9994,31.125,30.9897,31.0284,225804.0
2020-04-16 11:45:00,32.11,32.18,32.0,32.04,234302.0,31.0284,31.096,30.9221,30.9607,234302.0
2020-04-16 11:50:00,32.05,32.46,32.03,32.45,409424.0,30.9704,31.3666,30.9511,31.3569,409424.0
2020-04-16 11:55:00,32.45,32.47,32.33,32.36,389249.0,31.3569,31.3762,31.2409,31.2699,389249.0
2020-04-16 12:00:00,32.35,32.46,32.09,32.16,349122.0,31.2603,31.3666,31.009,31.0767,349122.0
2020-04-16 12:05:00,32.16,32.17,31.89,31.93,422832.0,31.0767,31.0863,30.8158,30.8544,422832.0
2020-04-16 12:10:00,31.92,32.0,31.84,31.85,299422.0,30.8448,30.9221,30.7675,30.7771,299422.0
2020-04-16 12:15:00,31.84,31.89,31.49,31.55,538128.0,30.7675,30.8158,30.4292,30.4872,538128.0
2020-04-16 12:20:00,31.54,31.56,31.38,31.41,536256.0,30.4776,30.4969,30.3229,30.3519,536256.0
2020-04-16 12:25:00,31.44,31.59,31.38,31.5,375703.0,30.3809,30.5259,30.3229,30.4389,375703.0
2020-04-16 12:30:00,31.51,31.51,31.05,31.16,509994.0,30.4486,30.4486,30.0041,30.1104,509994.0
2020-04-16 12:35:00,31.18,31.29,31.08,31.27,610144.0,30.1297,30.236,30.0331,30.2167,610144.0
2020-04-16 12:40:00,31.26,31.44,31.18,31.42,446277.0,30.207,30.3809,30.1297,30.3616,446277.0
2020-04-16 12:45:00,31.43,31.47,31.32,31.44,396458.0,30.3713,30.4099,30.265,30.3809,396458.0
2020-04-16 12:50:00,31.42,31.5,31.38,31.44,289776.0,30.3616,30.4389,30.3229,30.3809,289776.0
2020-04-16 12:55:00,31.44,31.61,31.32,31.54,411969.0,30.3809,30.5452,30.265,30.4776,411969.0
2020-04-16 13:00:00,31.52,31.65,31.47,31.48,287957.0,30.4582,30.5839,30.4099,30.4196,287957.0
2020-04-16 13:05:00,31.49,31.61,31.45,31.47,227090.0,30.4292,30.5452,30.3906,30.4099,227090.0
2020-04-16 13:10:00,31.48,31.61,31.45,31.6,209522.0,30.4196,30.5452,30.3906,30.5355,209522.0
2020-04-16 13:15:00,31.6,31.68,31.47,31.63,281114.0,30.5355,30.6128,30.4099,30.5645,281114.0
2020-04-16 13:20:00,31.63,31.71,31.52,31.63,220477.0,30.5645,30.6418,30.4582,30.5645,220477.0
2020-04-16 13:25:00,31.63,31.73,31.57,31.71,199363.0,30.5645,30.6612,30.5065,30.6418,199363.0
2020-04-16 13:30:00,31.71,31.8,31.67,31.76,212622.0,30.6418,30.7288,30.6032,30.6901,212622.0
2020-04-16 13:35:00,31.78,31.86,31.69,31.7,249113.0,30.7095,30.7868,30.6225,30.6322,249113.0
2020-04-16 13:40:00,31.7,31.85,31.66,31.83,313882.0,30.6322,30.7771,30.5935,30.7578,313882.0
2020-04-16 13:45:00,31.82,31.83,31.71,31.71,140805.0,30.7481,30.7578,30.6418,30.6418,140805.0
2020-04-16 13:50:00,31.7,31.77,31.51,31.53,356002.0,30.6322,30.6998,30.4486,30.4679,356002.0
2020-04-16 13:55:00,31.55,31.63,31.47,31.6,226753.0,30.4872,30.5645,30.4099,30.5355,226753.0
2020-04-16 14:00:00,31.6,31.6,31.37,31.58,204663.0,30.5355,30.5355,30.3133,30.5162,204663.0
2020-04-16 14:05:00,31.59,31.83,31.49,31.8,297552.0,30.5259,30.7578,30.4292,30.7288,297552.0
2020-04-16 14:10:00,31.81,31.91,31.74,31.9,329827.0,30.7385,30.8351,30.6708,30.8254,329827.0
2020-04-16 14:15:00,31.91,32.01,31.83,31.87,306355.0,30.8351,30.9317,30.7578,30.7964,306355.0
2020-04-16 14:20:00,31.86,31.89,31.71,31.74,208456.0,30.7868,30.8158,30.6418,30.6708,208456.0
2020-04-16 14:25:00,31.74,31.89,31.69,31.8,267846.0,30.6708,30.8158,30.6225,30.7288,267846.0
2020-04-16 14:30:00,31.8,31.92,31.77,31.87,250590.0,30.7288,30.8448,30.6998,30.7964,250590.0
2020-04-16 14:35:00,31.88,32.12,31.86,32.03,324875.0,30.8061,31.038,30.7868,30.9511,324875.0
2020-04-16 14:40:00,32.03,32.08,31.86,31.97,175969.0,30.9511,30.9994,30.7868,30.8931,175969.0
2020-04-16 14:45:00,31.98,32.02,31.82,31.84,179918.0,30.9027,30.9414,30.7481,30.7675,179918.0
2020-04-16 14:50:00,31.83,31.9,31.68,31.86,230251.0,30.7578,30.8254,30.6128,30.7868,230251.0
2020-04-16 14:55:00,31.87,31.97,31.84,31.9,172127.0,30.7964,30.8931,30.7675,30.8254,172127.0
2020-04-16 15:00:00,31.91,31.96,31.72,31.76,202607.0,30.8351,30.8834,30.6515,30.6901,202607.0
2020-04-16 15:05:00,31.76,31.84,31.64,31.7,311227.0,30.6901,30.7675,30.5742,30.6322,311227.0
2020-04-16 15:10:00,31.7,31.82,31.65,31.77,245301.0,30.6322,30.7481,30.5839,30.6998,245301.0
2020-04-16 15:15:00,31.77,31.89,31.63,31.73,250132.0,30.6998,30.8158,30.5645,30.6612,250132.0
2020-04-16 15:20:00,31.74,31.94,31.69,31.93,282792.0,30.6708,30.8641,30.6225,30.8544,282792.0
2020-04-16 15:25:00,31.94,32.09,31.8,32.07,397749.0,30.8641,31.009,30.7288,30.9897,397749.0
2020-04-16 15:30:00,32.08,32.25,32.01,32.18,454093.0,30.9994,31.1636,30.9317,31.096,454093.0
2020-04-16 15:35:00,32.19,32.28,32.11,32.19,373182.0,31.1057,31.1926,31.0284,31.1057,373182.0
2020-04-16 15:40:00,32.19,32.22,32.07,32.09,272078.0,31.1057,31.1347,30.9897,31.009,272078.0
2020-04-16 15:45:00,32.1,32.19,32.05,32.09,334858.0,31.0187,31.1057,30.9704,31.009,334858.0
2020-04-16 15:50:00,32.08,32.47,32.06,32.43,892352.0,30.9994,31.3762,30.98,31.3376,892352.0
2020-04-16 15:55:00,32.43,32.43,32.17,32.2,668940.0,31.3376,31.3376,31.0863,31.1153,668940.0
2020-04-17 09:30:00,34.36,34.45,33.98,34.08,1423997.0,33.2026,33.2895,32.8354,32.932,1423997.0
2020-04-17 09:35:00,34.08,34.27,33.96,34.19,846585.0,32.932,33.1156,32.816,33.0383,846585.0
2020-04-17 09:40:00,34.2,34.2,33.89,34.09,565362.0,33.048,33.048,32.7484,32.9417,565362.0
2020-04-17 09:45:00,34.1,34.27,34.09,34.17,433210.0,32.9513,33.1156,32.9417,33.019,433210.0
2020-04-17 09:50:00,34.17,34.25,34.04,34.1,359751.0,33.019,33.0963,32.8933,32.9513,359751.0
2020-04-17 09:55:00,34.07,34.41,34.07,34.38,436511.0,32.9223,33.2509,32.9223,33.2219,436511.0
2020-04-17 10:00:00,34.36,34.45,34.17,34.26,429102.0,33.2026,33.2895,33.019,33.1059,429102.0
2020-04-17 10:05:00,34.28,34.41,34.22,34.34,351377.0,33.1253,33.2509,33.0673,33.1832,351377.0
2020-04-17 10:10:00,34.35,34.4,33.89,33.96,639089.0,33.1929,33.2412,32.7484,32.816,639089.0
2020-04-17 10:15:00,33.95,34.0,33.66,33.73,726826.0,32.8064,32.8547,32.5261,32.5938,726826.0
2020-04-17 10:20:00,33.71,33.82,33.63,33.78,390105.0,32.5745,32.6808,32.4972,32.6421,390105.0
2020-04-17 10:25:00,33.78,33.91,33.73,33.79,396337.0,32.6421,32.7677,32.5938,32.6518,396337.0
2020-04-17 10:30:00,33.79,33.83,33.57,33.61,439782.0,32.6518,32.6904,32.4392,32.4778,439782.0
2020-04-17 10:35:00,33.6,33.68,33.48,33.63,457159.0,32.4682,32.5455,32.3522,32.4972,457159.0
2020-04-17 10:40:00,33.64,33.77,33.57,33.62,336440.0,32.5068,32.6324,32.4392,32.4875,336440.0
2020-04-17 10:45:00,33.61,33.63,33.36,33.39,434465.0,32.4778,32.4972,32.2363,32.2652,434465.0
2020-04-17 10:50:00,33.39,33.65,33.38,33.64,298231.0,32.2652,32.5165,32.2556,32.5068,298231.0
2020-04-17 10:55:00,33.64,33.76,33.59,33.64,288321.0,32.5068,32.6228,32.4585,32.5068,288321.0
2020-04-17 11:00:00,33.64,33.85,33.57,33.75,372139.0,32.5068,32.7097,32.4392,32.6131,372139.0
2020-04-17 11:05:00,33.75,33.87,33.66,33.78,319717.0,32.6131,32.7291,32.5261,32.6421,319717.0
2020-04-17 11:10:00,33.78,33.82,33.58,33.66,330763.0,32.6421,32.6808,32.4488,32.5261,330763.0
2020-04-17 11:15:00,33.67,33.73,33.48,33.61,288796.0,32.5358,32.5938,32.3522,32.4778,288796.0
2020-04-17 11:20:00,33.62,33.63,33.43,33.53,253994.0,32.4875,32.4972,32.3039,32.4005,253994.0
2020-04-17 11:25:00,33.53,33.58,33.31,33.41,471919.0,32.4005,32.4488,32.1879,32.2846,471919.0
2020-04-17 11:30:00,33.41,33.63,33.34,33.62,556725.0,32.2846,32.4972,32.2169,32.4875,556725.0
2020-04-17 11:35:00,33.62,33.73,33.59,33.7,368212.0,32.4875,32.5938,32.4585,32.5648,368212.0
2020-04-17 11:40:00,33.71,33.8,33.62,33.69,321315.0,32.5745,32.6614,32.4875,32.5551,321315.0
2020-04-17 11:45:00,33.69,33.78,33.68,33.76,286159.0,32.5551,32.6421,32.5455,32.6228,286159.0
2020-04-17 11:50:00,33.76,33.8,33.62,33.75,201662.0,32.6228,32.6614,32.4875,32.6131,201662.0
2020-04-17 11:55:00,33.74,33.79,33.6,33.69,180263.0,32.6035,32.6518,32.4682,32.5551,180263.0
2020-04-17 12:00:00,33.7,33.7,33.53,33.58,255602.0,32.5648,32.5648,32.4005,32.4488,255602.0
2020-04-17 12:05:00,33.6,33.71,33.52,33.55,226836.0,32.4682,32.5745,32.3909,32.4199,226836.0
2020-04-17 12:10:00,33.55,33.7,33.49,33.66,263860.0,32.4199,32.5648,32.3619,32.5261,263860.0
2020-04-17 12:15:00,33.67,33.83,33.63,33.81,290712.0,32.5358,32.6904,32.4972,32.6711,290712.0
2020-04-17 12:20:00,33.82,33.82,33.66,33.68,234346.0,32.6808,32.6808,32.5261,32.5455,234346.0
2020-04-17 12:25:00,33.69,33.7,33.58,33.63,189671.0,32.5551,32.5648,32.4488,32.4972,189671.0
2020-04-17 12:30:00,33.64,33.76,33.61,33.76,114859.0,32.5068,32.6228,32.4778,32.6228,114859.0
2020-04-17 12:35:00,33.75,33.93,33.74,33.89,327425.0,32.6131,32.7871,32.6035,32.7484,327425.0
2020-04-17 12:40:00,33.89,33.96,33.86,33.91,201167.0,32.7484,32.816,32.7194,32.7677,201167.0
2020-04-17 12:45:00,33.92,34.05,33.86,34.05,354985.0,32.7774,32.903,32.7194,32.903,354985.0
2020-04-17 12:50:00,34.05,34.08,33.98,34.07,259810.0,32.903,32.932,32.8354,32.9223,259810.0
2020-04-17 12:55:00,34.06,34.07,33.95,33.98,201071.0,32.9127,32.9223,32.8064,32.8354,201071.0
2020-04-17 13:00:00,33.97,34.07,33.88,33.96,313581.0,32.8257,32.9223,32.7387,32.816,313581.0
2020-04-17 13:05:00,33.97,34.06,33.92,34.05,343598.0,32.8257,32.9127,32.7774,32.903,343598.0
2020-04-17 13:10:00,34.05,34.06,33.92,33.95,150138.0,32.903,32.9127,32.7774,32.8064,150138.0
2020-04-17 13:15:00,33.94,34.12,33.9,34.1,437579.0,32.7967,32.9707,32.7581,32.9513,437579.0
2020-04-17 13:20:00,34.1,34.1,33.85,33.9,280453.0,32.9513,32.9513,32.7097,32.7581,280453.0
2020-04-17 13:25:00,33.9,33.98,33.83,33.84,215168.0,32.7581,32.8354,32.6904,32.7001,215168.0
2020-04-17 13:30:00,33.85,33.96,33.84,33.87,173589.0,32.7097,32.816,32.7001,32.7291,173589.0
2020-04-17 13:35:00,33.87,34.03,33.85,34.02,203830.0,32.7291,32.8837,32.7097,32.874,203830.0
2020-04-17 13:40:00,34.01,34.04,33.95,33.99,170352.0,32.8644,32.8933,32.8064,32.845,170352.0
2020-04-17 13:45:00,33.99,34.0,33.77,33.78,252907.0,32.845,32.8547,32.6324,32.6421,252907.0
2020-04-17 13:50:00,33.79,33.89,33.78,33.84,248068.0,32.6518,32.7484,32.6421,32.7001,248068.0
2020-04-17 13:55:00,33.83,33.92,33.8,33.88,149123.0,32.6904,32.7774,32.6614,32.7387,149123.0
2020-04-17 14:00:00,33.88,33.89,33.71,33.74,183705.0,32.7387,32.7484,32.5745,32.6035,183705.0
2020-04-17 14:05:00,33.75,33.79,33.69,33.75,229667.0,32.6131,32.6518,32.5551,32.6131,229667.0
2020-04-17 14:10:00,33.75,33.78,33.64,33.68,270297.0,32.6131,32.6421,32.5068,32.5455,270297.0
2020-04-17 14:15:00,33.69,33.75,33.66,33.75,122245.0,32.5551,32.6131,32.5261,32.6131,122245.0
2020-04-17 14:20:00,33.74,33.83,33.72,33.76,151427.0,32.6035,32.6904,32.5841,32.6228,151427.0
2020-04-17 14:25:00,33.75,33.82,33.65,33.66,216355.0,32.6131,32.6808,32.5165,32.5261,216355.0
2020-04-17 14:30:00,33.65,33.66,33.5,33.55,308871.0,32.5165,32.5261,32.3715,32.4199,308871.0
2020-04-17 14:35:00,33.54,33.54,33.39,33.48,398491.0,32.4102,32.4102,32.2652,32.3522,398491.0
2020-04-17 14:40:00,33.47,33.58,33.38,33.56,371478.0,32.3425,32.4488,32.2556,32.4295,371478.0
2020-04-17 14:45:00,33.56,33.65,33.53,33.64,287712.0,32.4295,32.5165,32.4005,32.5068,287712.0
2020-04-17 14:50:00,33.63,33.65,33.51,33.53,201943.0,32.4972,32.5165,32.3812,32.4005,201943.0
2020-04-17 14:55:00,33.55,33.73,33.51,33.73,237310.0,32.4199,32.5938,32.3812,32.5938,237310.0
2020-04-17 15:00:00,33.72,33.82,33.68,33.78,360834.0,32.5841,32.6808,32.5455,32.6421,360834.0
2020-04-17 15:05:00,33.78,33.84,33.75,33.83,219062.0,32.6421,32.7001,32.6131,32.6904,219062.0
2020-04-17 15:10:00,33.84,33.87,33.77,33.85,162100.0,32.7001,32.7291,32.6324,32.7097,162100.0
2020-04-17 15:15:00,33.86,34.02,33.84,34.01,314190.0,32.7194,32.874,32.7001,32.8644,314190.0
2020-04-17 15:20:00,34.01,34.02,33.9,33.92,283738.0,32.8644,32.874,32.7581,32.7774,283738.0
2020-04-17 15:25:00,33.93,34.07,33.93,34.05,720277.0,32.7871,32.9223,32.7871,32.903,720277.0
2020-04-17 15:30:00,34.06,34.27,34.05,34.21,591538.0,32.9127,33.1156,32.903,33.0576,591538.0
2020-04-17 15:35:00,34.22,34.36,34.19,34.35,555945.0,33.0673,33.2026,33.0383,33.1929,555945.0
2020-04-17 15:40:00,34.34,34.48,34.28,34.39,840197.0,33.1832,33.3185,33.1253,33.2316,840197.0
2020-04-17 15:45:00,34.38,34.59,34.34,34.55,791668.0,33.2219,33.4248,33.1832,33.3862,791668.0
2020-04-17 15:50:00,34.55,34.98,34.55,34.87,1311032.0,33.3862,33.8017,33.3862,33.6954,1311032.0
2020-04-17 15:55:00,34.87,34.91,34.58,34.79,848058.0,33.6954,33.734,33.4152,33.6181,848058.0
2020-04-20 09:30:00,33.29,33.43,33.14,33.23,762122.0,32.1686,32.3039,32.0237,32.1106,762122.0
2020-04-20 09:35:00,33.22,33.57,33.19,33.47,586728.0,32.101,32.4392,32.072,32.3425,586728.0
2020-04-20 09:40:00,33.48,33.56,33.38,33.41,400702.0,32.3522,32.4295,32.2556,32.2846,400702.0
2020-04-20 09:45:00,33.41,33.8,33.41,33.67,536267.0,32.2846,32.6614,32.2846,32.5358,536267.0
2020-04-20 09:50:00,33.67,33.72,33.52,33.58,459898.0,32.5358,32.5841,32.3909,32.4488,459898.0
2020-04-20 09:55:00,33.58,33.71,33.48,33.57,380572.0,32.4488,32.5745,32.3522,32.4392,380572.0
2020-04-20 10:00:00,33.57,33.64,33.38,33.59,366447.0,32.4392,32.5068,32.2556,32.4585,366447.0
2020-04-20 10:05:00,33.59,33.68,33.46,33.63,247891.0,32.4585,32.5455,32.3329,32.4972,247891.0
2020-04-20 10:10:00,33.62,33.83,33.61,33.76,420032.0,32.4875,32.6904,32.4778,32.6228,420032.0
2020-04-20 10:15:00,33.75,33.76,33.64,33.73,203797.0,32.6131,32.6228,32.5068,32.5938,203797.0
2020-04-20 10:20:00,33.73,33.77,33.6,33.69,220682.0,32.5938,32.6324,32.4682,32.5551,220682.0
2020-04-20 10:25:00,33.69,33.8,33.66,33.7,267286.0,32.5551,32.6614,32.5261,32.5648,267286.0
2020-04-20 10:30:00,33.69,33.86,33.65,33.74,342895.0,32.5551,32.7194,32.5165,32.6035,342895.0
2020-04-20 10:35:00,33.74,33.78,33.65,33.67,222858.0,32.6035,32.6421,32.5165,32.5358,222858.0
2020-04-20 10:40:00,33.67,33.95,33.63,33.9,315975.0,32.5358,32.8064,32.4972,32.7581,315975.0
2020-04-20 10:45:00,33.91,34.22,33.91,34.13,559134.0,32.7677,33.0673,32.7677,32.9803,559134.0
2020-04-20 10:50:00,34.12,34.25,34.11,34.2,299684.0,32.9707,33.0963,32.961,33.048,299684.0
2020-04-20 10:55:00,34.19,34.38,34.18,34.22,348934.0,33.0383,33.2219,33.0286,33.0673,348934.0
2020-04-20 11:00:00,34.21,34.32,34.18,34.24,250939.0,33.0576,33.1639,33.0286,33.0866,250939.0
2020-04-20 11:05:00,34.23,34.41,34.21,34.28,415428.0,33.0769,33.2509,33.0576,33.1253,415428.0
2020-04-20 11:10:00,34.28,34.34,34.09,34.11,353216.0,33.1253,33.1832,32.9417,32.961,353216.0
2020-04-20 11:15:00,34.11,34.19,34.05,34.14,285188.0,32.961,33.0383,32.903,32.99,285188.0
2020-04-20 11:20:00,34.14,34.37,34.11,34.3,315386.0,32.99,33.2122,32.961,33.1446,315386.0
2020-04-20 11:25:00,34.3,34.35,34.19,34.28,296298.0,33.1446,33.1929,33.0383,33.1253,296298.0
2020-04-20 11:30:00,34.29,34.29,34.16,34.28,224038.0,33.1349,33.1349,33.0093,33.1253,224038.0
2020-04-20 11:35:00,34.29,34.63,34.27,34.58,455073.0,33.1349,33.4635,33.1156,33.4152,455073.0
2020-04-20 11:40:00,34.58,34.6,34.51,34.53,301766.0,33.4152,33.4345,33.3475,33.3668,301766.0
2020-04-20 11:45:00,34.53,34.58,34.47,34.54,170526.0,33.3668,33.4152,33.3089,33.3765,170526.0
2020-04-20 11:50:00,34.54,34.57,34.45,34.48,166340.0,33.3765,33.4055,33.2895,33.3185,166340.0
2020-04-20 11:55:00,34.48,34.55,34.42,34.49,202934.0,33.3185,33.3862,33.2605,33.3282,202934.0
2020-04-20 12:00:00,34.49,34.52,34.33,34.35,269405.0,33.3282,33.3572,33.1736,33.1929,269405.0
2020-04-20 12:05:00,34.35,34.47,34.34,34.45,253651.0,33.1929,33.3089,33.1832,33.2895,253651.0
2020-04-20 12:10:00,34.47,34.48,34.22,34.25,331313.0,33.3089,33.3185,33.0673,33.0963,331313.0
2020-04-20 12:15:00,34.25,34.35,34.24,34.26,170099.0,33.0963,33.1929,33.0866,33.1059,170099.0
2020-04-20 12:20:00,34.26,34.32,34.22,34.3,273665.0,33.1059,33.1639,33.0673,33.1446,273665.0
2020-04-20 12:25:00,34.31,34.39,34.25,34.27,201544.0,33.1543,33.2316,33.0963,33.1156,201544.0
2020-04-20 12:30:00,34.27,34.45,34.27,34.43,199925.0,33.1156,33.2895,33.1156,33.2702,199925.0
2020-04-20 12:35:00,34.44,34.54,34.39,34.47,283526.0,33.2799,33.3765,33.2316,33.3089,283526.0
2020-04-20 12:40:00,34.46,34.49,34.4,34.41,126259.0,33.2992,33.3282,33.2412,33.2509,126259.0
2020-04-20 12:45:00,34.42,34.5,34.37,34.48,118950.0,33.2605,33.3379,33.2122,33.3185,118950.0
2020-04-20 12:50:00,34.48,34.5,34.33,34.33,184852.0,33.3185,33.3379,33.1736,33.1736,184852.0
2020-04-20 12:55:00,34.34,34.38,34.28,34.31,217594.0,33.1832,33.2219,33.1253,33.1543,217594.0
2020-04-20 13:00:00,34.31,34.32,34.0,34.04,425496.0,33.1543,33.1639,32.8547,32.8933,425496.0
2020-04-20 13:05:00,34.05,34.13,34.03,34.11,232831.0,32.903,32.9803,32.8837,32.961,232831.0
2020-04-20 13:10:00,34.11,34.14,33.96,33.97,266244.0,32.961,32.99,32.816,32.8257,266244.0
2020-04-20 13:15:00,33.97,34.03,33.94,34.01,211702.0,32.8257,32.8837,32.7967,32.8644,211702.0
2020-04-20 13:20:00,34.0,34.02,33.83,33.84,258033.0,32.8547,32.874,32.6904,32.7001,258033.0
2020-04-20 13:25:00,33.83,34.02,33.83,34.01,212795.0,32.6904,32.874,32.6904,32.8644,212795.0
2020-04-20 13:30:00,34.01,34.03,33.87,33.95,240904.0,32.8644,32.8837,32.7291,32.8064,240904.0
2020-04-20 13:35:00,33.96,33.98,33.83,33.97,191722.0,32.816,32.8354,32.6904,32.8257,191722.0
2020-04-20 13:40:00,33.97,34.09,33.96,34.04,357943.0,32.8257,32.9417,32.816,32.8933,357943.0
2020-04-20 13:45:00,34.03,34.1,33.97,34.01,207052.0,32.8837,32.9513,32.8257,32.8644,207052.0
2020-04-20 13:50:00,34.02,34.16,34.0,34.12,258390.0,32.874,33.0093,32.8547,32.9707,258390.0
2020-04-20 13:55:00,34.12,34.14,34.04,34.1,153115.0,32.9707,32.99,32.8933,32.9513,153115.0
2020-04-20 14:00:00,34.09,34.2,34.01,34.15,253479.0,32.9417,33.048,32.8644,32.9996,253479.0
2020-04-20 14:05:00,34.15,34.19,34.09,34.11,157056.0,32.9996,33.0383,32.9417,32.961,157056.0
2020-04-20 14:10:00,34.11,34.15,33.77,33.8,375896.0,32.961,32.9996,32.6324,32.6614,375896.0
2020-04-20 14:15:00,33.8,33.86,33.64,33.68,352092.0,32.6614,32.7194,32.5068,32.5455,352092.0
2020-04-20 14:20:00,33.68,33.72,33.52,33.54,416497.0,32.5455,32.5841,32.3909,32.4102,416497.0
2020-04-20 14:25:00,33.54,33.58,33.27,33.29,518109.0,32.4102,32.4488,32.1493,32.1686,518109.0
2020-04-20 14:30:00,33.29,33.63,33.29,33.51,697893.0,32.1686,32.4972,32.1686,32.3812,697893.0
2020-04-20 14:35:00,33.51,33.65,33.47,33.55,311022.0,32.3812,32.5165,32.3425,32.4199,311022.0
2020-04-20 14:40:00,33.56,33.62,33.41,33.53,324058.0,32.4295,32.4875,32.2846,32.4005,324058.0
2020-04-20 14:45:00,33.53,33.65,33.39,33.64,298328.0,32.4005,32.5165,32.2652,32.5068,298328.0
2020-04-20 14:50:00,33.63,33.64,33.29,33.3,351140.0,32.4972,32.5068,32.1686,32.1783,351140.0
2020-04-20 14:55:00,33.3,33.33,32.95,32.96,629172.0,32.1783,32.2073,31.8401,31.8497,629172.0
2020-04-20 15:00:00,32.97,33.29,32.97,33.1,477227.0,31.8594,32.1686,31.8594,31.985,477227.0
2020-04-20 15:05:00,33.1,33.1,32.83,33.03,530113.0,31.985,31.985,31.7241,31.9174,530113.0
2020-04-20 15:10:00,33.04,33.19,32.97,33.1,378438.0,31.927,32.072,31.8594,31.985,378438.0
2020-04-20 15:15:00,33.1,33.19,32.93,32.93,396651.0,31.985,32.072,31.8207,31.8207,396651.0
2020-04-20 15:20:00,32.93,33.15,32.91,33.12,446864.0,31.8207,32.0333,31.8014,32.0043,446864.0
2020-04-20 15:25:00,33.13,33.23,32.96,33.22,314237.0,32.014,32.1106,31.8497,32.101,314237.0
2020-04-20 15:30:00,33.23,33.45,33.11,33.41,504614.0,32.1106,32.3232,31.9947,32.2846,504614.0
2020-04-20 15:35:00,33.42,33.42,33.14,33.15,399474.0,32.2942,32.2942,32.0237,32.0333,399474.0
2020-04-20 15:40:00,33.15,33.29,33.04,33.19,333125.0,32.0333,32.1686,31.927,32.072,333125.0
2020-04-20 15:45:00,33.19,33.32,33.09,33.28,404515.0,32.072,32.1976,31.9753,32.1589,404515.0
2020-04-20 15:50:00,33.3,33.4,32.88,33.1,639651.0,32.1783,32.2749,31.7724,31.985,639651.0
2020-04-20 15:55:00,33.1,33.24,32.88,32.9,495057.0,31.985,32.1203,31.7724,31.7917,495057.0
2020-04-21 09:30:00,31.2,31.41,31.18,31.2,975350.0,30.149,30.3519,30.1297,30.149,975350.0
2020-04-21 09:35:00,31.21,31.22,30.73,30.77,837581.0,30.1587,30.1683,29.6948,29.7335,837581.0
2020-04-21 09:40:00,30.77,31.08,30.73,30.91,713992.0,29.7335,30.0331,29.6948,29.8688,713992.0
2020-04-21 09:45:00,30.91,31.35,30.84,31.26,651172.0,29.8688,30.294,29.8011,30.207,651172.0
2020-04-21 09:50:00,31.27,31.36,31.03,31.32,552142.0,30.2167,30.3036,29.9847,30.265,552142.0
2020-04-21 09:55:00,31.34,31.68,31.28,31.55,705761.0,30.2843,30.6128,30.2263,30.4872,705761.0
2020-04-21 10:00:00,31.54,31.61,31.3,31.53,534966.0,30.4776,30.5452,30.2456,30.4679,534966.0
2020-04-21 10:05:00,31.53,31.56,31.26,31.27,409224.0,30.4679,30.4969,30.207,30.2167,409224.0
2020-04-21 10:10:00,31.26,31.38,31.11,31.14,337032.0,30.207,30.3229,30.062,30.091,337032.0
2020-04-21 10:15:00,31.12,31.23,30.95,31.02,442491.0,30.0717,30.178,29.9074,29.9751,442491.0
2020-04-21 10:20:00,31.02,31.3,30.98,31.28,412778.0,29.9751,30.2456,29.9364,30.2263,412778.0
2020-04-21 10:25:00,31.27,31.36,31.09,31.28,359242.0,30.2167,30.3036,30.0427,30.2263,359242.0
2020-04-21 10:30:00,31.27,31.33,31.01,31.06,272583.0,30.2167,30.2746,29.9654,30.0137,272583.0
2020-04-21 10:35:00,31.06,31.07,30.86,30.91,328326.0,30.0137,30.0234,29.8205,29.8688,328326.0
2020-04-21 10:40:00,30.91,30.99,30.78,30.9,426372.0,29.8688,29.9461,29.7432,29.8591,426372.0
2020-04-21 10:45:00,30.89,30.96,30.54,30.58,571934.0,29.8495,29.9171,29.5112,29.5499,571934.0
2020-04-21 10:50:00,30.56,30.66,30.45,30.5,794504.0,29.5306,29.6272,29.4243,29.4726,794504.0
2020-04-21 10:55:00,30.5,30.61,30.3,30.33,564604.0,29.4726,29.5789,29.2793,29.3083,564604.0
2020-04-21 11:00:00,30.31,30.38,30.14,30.16,558969.0,29.289,29.3566,29.1247,29.144,558969.0
2020-04-21 11:05:00,30.17,30.27,30.09,30.25,589220.0,29.1537,29.2503,29.0764,29.231,589220.0
2020-04-21 11:10:00,30.23,30.23,29.89,29.91,794370.0,29.2117,29.2117,28.8831,28.9025,794370.0
2020-04-21 11:15:00,29.9,30.09,29.8,30.09,631216.0,28.8928,29.0764,28.7962,29.0764,631216.0
2020-04-21 11:20:00,30.1,30.26,30.05,30.06,572003.0,29.0861,29.2407,29.0378,29.0474,572003.0
2020-04-21 11:25:00,30.06,30.13,29.75,29.86,577736.0,29.0474,29.1151,28.7479,28.8542,577736.0
2020-04-21 11:30:00,29.85,30.22,29.84,29.95,604180.0,28.8445,29.202,28.8348,28.9411,604180.0
2020-04-21 11:35:00,29.94,29.95,29.66,29.8,579711.0,28.9315,28.9411,28.6609,28.7962,579711.0
2020-04-21 11:40:00,29.78,29.83,29.6,29.64,370513.0,28.7768,28.8252,28.6029,28.6416,370513.0
2020-04-21 11:45:00,29.64,29.9,29.63,29.89,344392.0,28.6416,28.8928,28.6319,28.8831,344392.0
2020-04-21 11:50:00,29.88,30.0,29.77,29.97,487927.0,28.8735,28.9894,28.7672,28.9604,487927.0
2020-04-21 11:55:00,29.98,30.14,29.88,30.11,375731.0,28.9701,29.1247,28.8735,29.0957,375731.0
2020-04-21 12:00:00,30.11,30.14,29.91,29.94,220417.0,29.0957,29.1247,28.9025,28.9315,220417.0
2020-04-21 12:05:00,29.95,30.08,29.93,30.04,212913.0,28.9411,29.0667,28.9218,29.0281,212913.0
2020-04-21 12:10:00,30.05,30.2,29.97,30.1,278901.0,29.0378,29.1827,28.9604,29.0861,278901.0
2020-04-21 12:15:00,30.11,30.15,29.97,30.03,200301.0,29.0957,29.1344,28.9604,29.0184,200301.0
2020-04-21 12:20:00,30.03,30.08,29.85,29.86,207128.0,29.0184,29.0667,28.8445,28.8542,207128.0
2020-04-21 12:25:00,29.86,30.03,29.86,29.92,257475.0,28.8542,29.0184,28.8542,28.9121,257475.0
2020-04-21 12:30:00,29.91,29.93,29.7,29.71,307400.0,28.9025,28.9218,28.6995,28.7092,307400.0
2020-04-21 12:35:00,29.71,29.77,29.66,29.69,215663.0,28.7092,28.7672,28.6609,28.6899,215663.0
2020-04-21 12:40:00,29.69,29.78,29.6,29.63,282602.0,28.6899,28.7768,28.6029,28.6319,282602.0
2020-04-21 12:45:00,29.63,29.8,29.58,29.79,331746.0,28.6319,28.7962,28.5836,28.7865,331746.0
2020-04-21 12:50:00,29.79,30.08,29.76,30.01,498008.0,28.7865,29.0667,28.7575,28.9991,498008.0
2020-04-21 12:55:00,30.02,30.07,29.94,30.05,250820.0,29.0088,29.0571,28.9315,29.0378,250820.0
2020-04-21 13:00:00,30.05,30.19,29.99,30.17,283622.0,29.0378,29.173,28.9798,29.1537,283622.0
2020-04-21 13:05:00,30.15,30.19,30.07,30.14,236868.0,29.1344,29.173,29.0571,29.1247,236868.0
2020-04-21 13:10:00,30.13,30.23,30.04,30.05,243244.0,29.1151,29.2117,29.0281,29.0378,243244.0
2020-04-21 13:15:00,30.06,30.23,30.03,30.19,257967.0,29.0474,29.2117,29.0184,29.173,257967.0
2020-04-21 13:20:00,30.19,30.48,30.17,30.34,402051.0,29.173,29.4533,29.1537,29.318,402051.0
2020-04-21 13:25:00,30.34,30.43,30.28,30.43,274965.0,29.318,29.405,29.26,29.405,274965.0
2020-04-21 13:30:00,30.43,30.43,30.3,30.39,129957.0,29.405,29.405,29.2793,29.3663,129957.0
2020-04-21 13:35:00,30.39,30.61,30.32,30.59,299941.0,29.3663,29.5789,29.2987,29.5596,299941.0
2020-04-21 13:40:00,30.58,30.59,30.42,30.54,227634.0,29.5499,29.5596,29.3953,29.5112,227634.0
2020-04-21 13:45:00,30.53,30.55,30.18,30.2,356029.0,29.5016,29.5209,29.1634,29.1827,356029.0
2020-04-21 13:50:00,30.19,30.36,30.19,30.35,237961.0,29.173,29.3373,29.173,29.3276,237961.0
2020-04-21 13:55:00,30.38,30.38,30.16,30.26,146609.0,29.3566,29.3566,29.144,29.2407,146609.0
2020-04-21 14:00:00,30.27,30.36,30.1,30.32,203130.0,29.2503,29.3373,29.0861,29.2987,203130.0
2020-04-21 14:05:00,30.32,30.53,30.23,30.46,247356.0,29.2987,29.5016,29.2117,29.4339,247356.0
2020-04-21 14:10:00,30.45,30.54,30.37,30.51,230484.0,29.4243,29.5112,29.347,29.4823,230484.0
2020-04-21 14:15:00,30.51,30.58,30.29,30.38,280992.0,29.4823,29.5499,29.2697,29.3566,280992.0
2020-04-21 14:20:00,30.37,30.84,30.27,30.73,501341.0,29.347,29.8011,29.2503,29.6948,501341.0
2020-04-21 14:25:00,30.75,30.85,30.57,30.58,290710.0,29.7142,29.8108,29.5402,29.5499,290710.0
2020-04-21 14:30:00,30.6,30.66,30.43,30.43,200240.0,29.5692,29.6272,29.405,29.405,200240.0
2020-04-21 14:35:00,30.43,30.5,30.21,30.29,359902.0,29.405,29.4726,29.1924,29.2697,359902.0
2020-04-21 14:40:00,30.29,30.29,30.01,30.1,363646.0,29.2697,29.2697,28.9991,29.0861,363646.0
2020-04-21 14:45:00,30.09,30.18,30.0,30.06,347139.0,29.0764,29.1634,28.9894,29.0474,347139.0
2020-04-21 14:50:00,30.04,30.23,30.0,30.19,212330.0,29.0281,29.2117,28.9894,29.173,212330.0
2020-04-21 14:55:00,30.19,30.2,30.0,30.08,249951.0,29.173,29.1827,28.9894,29.0667,249951.0
2020-04-21 15:00:00,30.08,30.28,30.08,30.27,270061.0,29.0667,29.26,29.0667,29.2503,270061.0
2020-04-21 15:05:00,30.28,30.29,29.76,29.89,414937.0,29.26,29.2697,28.7575,28.8831,414937.0
2020-04-21 15:10:00,29.88,30.24,29.88,30.23,322267.0,28.8735,29.2214,28.8735,29.2117,322267.0
2020-04-21 15:15:00,30.22,30.45,30.18,30.42,350670.0,29.202,29.4243,29.1634,29.3953,350670.0
2020-04-21 15:20:00,30.41,30.54,30.35,30.37,367100.0,29.3856,29.5112,29.3276,29.347,367100.0
2020-04-21 15:25:00,30.37,30.48,30.3,30.36,266449.0,29.347,29.4533,29.2793,29.3373,266449.0
2020-04-21 15:30:00,30.37,30.45,30.17,30.36,332234.0,29.347,29.4243,29.1537,29.3373,332234.0
2020-04-21 15:35:00,30.38,30.79,30.35,30.59,606449.0,29.3566,29.7528,29.3276,29.5596,606449.0
2020-04-21 15:40:00,30.6,30.62,30.37,30.42,268577.0,29.5692,29.5885,29.347,29.3953,268577.0
2020-04-21 15:45:00,30.43,30.45,30.1,30.1,347864.0,29.405,29.4243,29.0861,29.0861,347864.0
2020-04-21 15:50:00,30.05,30.16,29.8,29.83,618526.0,29.0378,29.144,28.7962,28.8252,618526.0
2020-04-21 15:55:00,29.84,30.18,29.84,29.89,650255.0,28.8348,29.1634,28.8348,28.8831,650255.0
2020-04-22 09:30:00,31.65,31.83,31.38,31.53,840323.0,30.5839,30.7578,30.3229,30.4679,840323.0
2020-04-22 09:35:00,31.54,31.68,31.46,31.66,484621.0,30.4776,30.6128,30.4003,30.5935,484621.0
2020-04-22 09:40:00,31.65,31.77,31.55,31.58,387417.0,30.5839,30.6998,30.4872,30.5162,387417.0
2020-04-22 09:45:00,31.57,31.69,31.27,31.27,490034.0,30.5065,30.6225,30.2167,30.2167,490034.0
2020-04-22 09:50:00,31.28,31.41,31.23,31.3,384517.0,30.2263,30.3519,30.178,30.2456,384517.0
2020-04-22 09:55:00,31.29,31.49,31.29,31.47,360911.0,30.236,30.4292,30.236,30.4099,360911.0
2020-04-22 10:00:00,31.47,31.58,31.3,31.31,555290.0,30.4099,30.5162,30.2456,30.2553,555290.0
2020-04-22 10:05:00,31.3,31.44,31.29,31.36,347048.0,30.2456,30.3809,30.236,30.3036,347048.0
2020-04-22 10:10:00,31.36,31.55,31.18,31.21,394298.0,30.3036,30.4872,30.1297,30.1587,394298.0
2020-04-22 10:15:00,31.21,31.37,31.18,31.36,253504.0,30.1587,30.3133,30.1297,30.3036,253504.0
2020-04-22 10:20:00,31.36,31.54,31.34,31.52,298710.0,30.3036,30.4776,30.2843,30.4582,298710.0
2020-04-22 10:25:00,31.53,31.61,31.43,31.45,344398.0,30.4679,30.5452,30.3713,30.3906,344398.0
2020-04-22 10:30:00,31.45,31.61,31.44,31.5,241238.0,30.3906,30.5452,30.3809,30.4389,241238.0
2020-04-22 10:35:00,31.5,31.71,31.5,31.67,333924.0,30.4389,30.6418,30.4389,30.6032,333924.0
2020-04-22 10:40:00,31.67,31.76,31.64,31.65,254651.0,30.6032,30.6901,30.5742,30.5839,254651.0
2020-04-22 10:45:00,31.65,31.69,31.54,31.58,199615.0,30.5839,30.6225,30.4776,30.5162,199615.0
2020-04-22 10:50:00,31.58,31.64,31.41,31.42,226645.0,30.5162,30.5742,30.3519,30.3616,226645.0
2020-04-22 10:55:00,31.44,31.48,31.36,31.41,157377.0,30.3809,30.4196,30.3036,30.3519,157377.0
2020-04-22 11:00:00,31.42,31.52,31.31,31.48,290978.0,30.3616,30.4582,30.2553,30.4196,290978.0
2020-04-22 11:05:00,31.47,31.58,31.4,31.47,196059.0,30.4099,30.5162,30.3423,30.4099,196059.0
2020-04-22 11:10:00,31.48,31.57,31.41,31.55,137135.0,30.4196,30.5065,30.3519,30.4872,137135.0
2020-04-22 11:15:00,31.56,31.73,31.55,31.65,306035.0,30.4969,30.6612,30.4872,30.5839,306035.0
2020-04-22 11:20:00,31.66,31.69,31.59,31.67,110621.0,30.5935,30.6225,30.5259,30.6032,110621.0
2020-04-22 11:25:00,31.67,31.74,31.55,31.63,162752.0,30.6032,30.6708,30.4872,30.5645,162752.0
2020-04-22 11:30:00,31.62,31.79,31.61,31.71,162150.0,30.5549,30.7191,30.5452,30.6418,162150.0
2020-04-22 11:35:00,31.71,31.71,31.62,31.68,120649.0,30.6418,30.6418,30.5549,30.6128,120649.0
2020-04-22 11:40:00,31.68,31.87,31.61,31.8,389361.0,30.6128,30.7964,30.5452,30.7288,389361.0
2020-04-22 11:45:00,31.8,31.82,31.73,31.81,150606.0,30.7288,30.7481,30.6612,30.7385,150606.0
2020-04-22 11:50:00,31.81,31.88,31.79,31.87,180836.0,30.7385,30.8061,30.7191,30.7964,180836.0
2020-04-22 11:55:00,31.86,31.86,31.71,31.76,159010.0,30.7868,30.7868,30.6418,30.6901,159010.0
2020-04-22 12:00:00,31.78,31.91,31.78,31.84,193728.0,30.7095,30.8351,30.7095,30.7675,193728.0
2020-04-22 12:05:00,31.83,31.85,31.67,31.68,140169.0,30.7578,30.7771,30.6032,30.6128,140169.0
2020-04-22 12:10:00,31.68,31.74,31.67,31.71,111531.0,30.6128,30.6708,30.6032,30.6418,111531.0
2020-04-22 12:15:00,31.72,31.79,31.7,31.79,99513.0,30.6515,30.7191,30.6322,30.7191,99513.0
2020-04-22 12:20:00,31.79,31.83,31.71,31.81,88259.0,30.7191,30.7578,30.6418,30.7385,88259.0
2020-04-22 12:25:00,31.8,31.85,31.73,31.82,116670.0,30.7288,30.7771,30.6612,30.7481,116670.0
2020-04-22 12:30:00,31.83,31.86,31.77,31.8,80997.0,30.7578,30.7868,30.6998,30.7288,80997.0
2020-04-22 12:35:00,31.8,31.86,31.72,31.86,120620.0,30.7288,30.7868,30.6515,30.7868,120620.0
2020-04-22 12:40:00,31.87,31.96,31.86,31.86,244235.0,30.7964,30.8834,30.7868,30.7868,244235.0
2020-04-22 12:45:00,31.87,31.9,31.8,31.81,117019.0,30.7964,30.8254,30.7288,30.7385,117019.0
2020-04-22 12:50:00,31.83,31.84,31.68,31.69,172605.0,30.7578,30.7675,30.6128,30.6225,172605.0
2020-04-22 12:55:00,31.69,31.73,31.64,31.73,179431.0,30.6225,30.6612,30.5742,30.6612,179431.0
2020-04-22 13:00:00,31.74,31.78,31.67,31.69,166099.0,30.6708,30.7095,30.6032,30.6225,166099.0
2020-04-22 13:05:00,31.69,31.71,31.61,31.67,133895.0,30.6225,30.6418,30.5452,30.6032,133895.0
2020-04-22 13:10:00,31.66,31.75,31.65,31.73,101030.0,30.5935,30.6805,30.5839,30.6612,101030.0
2020-04-22 13:15:00,31.73,31.8,31.72,31.78,100629.0,30.6612,30.7288,30.6515,30.7095,100629.0
2020-04-22 13:20:00,31.78,31.85,31.78,31.84,120450.0,30.7095,30.7771,30.7095,30.7675,120450.0
2020-04-22 13:25:00,31.83,31.94,31.82,31.93,140378.0,30.7578,30.8641,30.7481,30.8544,140378.0
2020-04-22 13:30:00,31.94,31.99,31.84,31.85,163531.0,30.8641,30.9124,30.7675,30.7771,163531.0
2020-04-22 13:35:00,31.86,31.91,31.81,31.82,105589.0,30.7868,30.8351,30.7385,30.7481,105589.0
2020-04-22 13:40:00,31.83,31.95,31.82,31.94,105594.0,30.7578,30.8737,30.7481,30.8641,105594.0
2020-04-22 13:45:00,31.94,31.97,31.88,31.96,112755.0,30.8641,30.8931,30.8061,30.8834,112755.0
2020-04-22 13:50:00,31.96,32.03,31.88,31.97,165091.0,30.8834,30.9511,30.8061,30.8931,165091.0
2020-04-22 13:55:00,31.98,31.98,31.92,31.96,79236.0,30.9027,30.9027,30.8448,30.8834,79236.0
2020-04-22 14:00:00,31.96,32.01,31.9,31.94,78202.0,30.8834,30.9317,30.8254,30.8641,78202.0
2020-04-22 14:05:00,31.96,32.01,31.88,31.95,67160.0,30.8834,30.9317,30.8061,30.8737,67160.0
2020-04-22 14:10:00,31.93,31.94,31.88,31.92,103502.0,30.8544,30.8641,30.8061,30.8448,103502.0
2020-04-22 14:15:00,31.91,31.92,31.85,31.87,64858.0,30.8351,30.8448,30.7771,30.7964,64858.0
2020-04-22 14:20:00,31.88,32.04,31.87,32.02,115550.0,30.8061,30.9607,30.7964,30.9414,115550.0
2020-04-22 14:25:00,32.03,32.03,31.95,31.95,65423.0,30.9511,30.9511,30.8737,30.8737,65423.0
2020-04-22 14:30:00,31.95,32.15,31.95,32.12,160586.0,30.8737,31.067,30.8737,31.038,160586.0
2020-04-22 14:35:00,32.12,32.12,32.04,32.1,74209.0,31.038,31.038,30.9607,31.0187,74209.0
2020-04-22 14:40:00,32.11,32.17,32.09,32.16,98725.0,31.0284,31.0863,31.009,31.0767,98725.0
2020-04-22 14:45:00,32.16,32.23,32.12,32.2,158328.0,31.0767,31.1443,31.038,31.1153,158328.0
2020-04-22 14:50:00,32.2,32.27,32.1,32.11,213531.0,31.1153,31.183,31.0187,31.0284,213531.0
2020-04-22 14:55:00,32.1,32.24,32.09,32.21,162933.0,31.0187,31.154,31.009,31.125,162933.0
2020-04-22 15:00:00,32.21,32.3,32.13,32.28,146625.0,31.125,31.212,31.0477,31.1926,146625.0
2020-04-22 15:05:00,32.29,32.29,32.17,32.23,161719.0,31.2023,31.2023,31.0863,31.1443,161719.0
2020-04-22 15:10:00,32.23,32.24,32.15,32.15,132330.0,31.1443,31.154,31.067,31.067,132330.0
2020-04-22 15:15:00,32.16,32.21,32.09,32.2,153947.0,31.0767,31.125,31.009,31.1153,153947.0
2020-04-22 15:20:00,32.2,32.32,32.17,32.23,247450.0,31.1153,31.2313,31.0863,31.1443,247450.0
2020-04-22 15:25:00,32.24,32.29,32.18,32.19,114921.0,31.154,31.2023,31.096,31.1057,114921.0
2020-04-22 15:30:00,32.19,32.31,32.15,32.21,235636.0,31.1057,31.2216,31.067,31.125,235636.0
2020-04-22 15:35:00,32.21,32.29,32.19,32.25,194340.0,31.125,31.2023,31.1057,31.1636,194340.0
2020-04-22 15:40:00,32.26,32.36,32.23,32.31,184781.0,31.1733,31.2699,31.1443,31.2216,184781.0
2020-04-22 15:45:00,32.32,32.35,32.13,32.29,459714.0,31.2313,31.2603,31.0477,31.2023,459714.0
2020-04-22 15:50:00,32.32,32.51,32.21,32.3,666620.0,31.2313,31.4149,31.125,31.212,666620.0
2020-04-22 15:55:00,32.3,32.31,31.89,31.94,579303.0,31.212,31.2216,30.8158,30.8641,579303.0
2020-04-23 09:30:00,32.37,32.81,32.25,32.76,650430.0,31.2796,31.7048,31.1636,31.6565,650430.0
2020-04-23 09:35:00,32.76,32.99,32.76,32.88,748741.0,31.6565,31.8787,31.6565,31.7724,748741.0
2020-04-23 09:40:00,32.88,33.02,32.83,32.86,398580.0,31.7724,31.9077,31.7241,31.7531,398580.0
2020-04-23 09:45:00,32.88,32.95,32.71,32.76,336658.0,31.7724,31.8401,31.6081,31.6565,336658.0
2020-04-23 09:50:00,32.77,32.78,32.59,32.61,355692.0,31.6661,31.6758,31.4922,31.5115,355692.0
2020-04-23 09:55:00,32.61,32.73,32.55,32.73,333033.0,31.5115,31.6275,31.4535,31.6275,333033.0
2020-04-23 10:00:00,32.72,32.84,32.56,32.69,399246.0,31.6178,31.7338,31.4632,31.5888,399246.0
2020-04-23 10:05:00,32.7,32.88,32.69,32.87,354181.0,31.5985,31.7724,31.5888,31.7628,354181.0
2020-04-23 10:10:00,32.87,32.88,32.76,32.83,358005.0,31.7628,31.7724,31.6565,31.7241,358005.0
2020-04-23 10:15:00,32.84,33.0,32.71,32.98,253427.0,31.7338,31.8884,31.6081,31.8691,253427.0
2020-04-23 10:20:00,32.98,33.11,32.97,33.05,345259.0,31.8691,31.9947,31.8594,31.9367,345259.0
2020-04-23 10:25:00,33.06,33.1,32.97,33.05,276791.0,31.9464,31.985,31.8594,31.9367,276791.0
2020-04-23 10:30:00,33.05,33.29,33.04,33.29,333893.0,31.9367,32.1686,31.927,32.1686,333893.0
2020-04-23 10:35:00,33.28,33.29,33.21,33.29,248276.0,32.1589,32.1686,32.0913,32.1686,248276.0
2020-04-23 10:40:00,33.29,33.56,33.29,33.51,588783.0,32.1686,32.4295,32.1686,32.3812,588783.0
2020-04-23 10:45:00,33.5,33.55,33.32,33.36,326218.0,32.3715,32.4199,32.1976,32.2363,326218.0
2020-04-23 10:50:00,33.36,33.41,33.3,33.33,322398.0,32.2363,32.2846,32.1783,32.2073,322398.0
2020-04-23 10:55:00,33.33,33.43,33.31,33.34,267497.0,32.2073,32.3039,32.1879,32.2169,267497.0
2020-04-23 11:00:00,33.34,33.35,33.23,33.26,321868.0,32.2169,32.2266,32.1106,32.1396,321868.0
2020-04-23 11:05:00,33.27,33.27,33.16,33.21,217875.0,32.1493,32.1493,32.043,32.0913,217875.0
2020-04-23 11:10:00,33.21,33.28,33.12,33.18,231385.0,32.0913,32.1589,32.0043,32.0623,231385.0
2020-04-23 11:15:00,33.19,33.3,33.19,33.22,176284.0,32.072,32.1783,32.072,32.101,176284.0
2020-04-23 11:20:00,33.22,33.26,33.16,33.22,177854.0,32.101,32.1396,32.043,32.101,177854.0
2020-04-23 11:25:00,33.22,33.37,33.2,33.33,320179.0,32.101,32.2459,32.0816,32.2073,320179.0
2020-04-23 11:30:00,33.34,33.35,33.02,33.06,457899.0,32.2169,32.2266,31.9077,31.9464,457899.0
2020-04-23 11:35:00,33.06,33.11,32.95,32.96,374843.0,31.9464,31.9947,31.8401,31.8497,374843.0
2020-04-23 11:40:00,32.96,33.04,32.93,32.98,257974.0,31.8497,31.927,31.8207,31.8691,257974.0
2020-04-23 11:45:00,32.98,32.99,32.83,32.87,323179.0,31.8691,31.8787,31.7241,31.7628,323179.0
2020-04-23 11:50:00,32.86,32.96,32.83,32.89,318285.0,31.7531,31.8497,31.7241,31.7821,318285.0
2020-04-23 11:55:00,32.89,33.01,32.89,32.99,238003.0,31.7821,31.898,31.7821,31.8787,238003.0
2020-04-23 12:00:00,33.0,33.06,32.93,33.02,296192.0,31.8884,31.9464,31.8207,31.9077,296192.0
2020-04-23 12:05:00,33.02,33.14,33.01,33.13,267480.0,31.9077,32.0237,31.898,32.014,267480.0
2020-04-23 12:10:00,33.13,33.14,33.06,33.1,281415.0,32.014,32.0237,31.9464,31.985,281415.0
2020-04-23 12:15:00,33.1,33.19,33.05,33.15,208741.0,31.985,32.072,31.9367,32.0333,208741.0
2020-04-23 12:20:00,33.15,33.23,33.08,33.22,171803.0,32.0333,32.1106,31.9657,32.101,171803.0
2020-04-23 12:25:00,33.22,33.27,33.2,33.24,214882.0,32.101,32.1493,32.0816,32.1203,214882.0
2020-04-23 12:30:00,33.25,33.25,33.19,33.22,133820.0,32.13,32.13,32.072,32.101,133820.0
2020-04-23 12:35:00,33.23,33.27,33.15,33.24,246825.0,32.1106,32.1493,32.0333,32.1203,246825.0
2020-04-23 12:40:00,33.25,33.27,32.53,32.62,563585.0,32.13,32.1493,31.4342,31.5212,563585.0
2020-04-23 12:45:00,32.62,32.84,31.82,32.52,1750652.0,31.5212,31.7338,30.7481,31.4245,1750652.0
2020-04-23 12:50:00,32.5,32.52,32.01,32.41,820398.0,31.4052,31.4245,30.9317,31.3183,820398.0
2020-04-23 12:55:00,32.4,32.67,32.36,32.57,463944.0,31.3086,31.5695,31.2699,31.4729,463944.0
2020-04-23 13:00:00,32.57,32.84,32.54,32.76,447431.0,31.4729,31.7338,31.4439,31.6565,447431.0
2020-04-23 13:05:00,32.76,32.79,32.57,32.7,383409.0,31.6565,31.6855,31.4729,31.5985,383409.0
2020-04-23 13:10:00,32.69,32.89,32.66,32.88,423444.0,31.5888,31.7821,31.5598,31.7724,423444.0
2020-04-23 13:15:00,32.88,32.9,32.62,32.62,367329.0,31.7724,31.7917,31.5212,31.5212,367329.0
2020-04-23 13:20:00,32.63,32.67,32.21,32.31,578487.0,31.5308,31.5695,31.125,31.2216,578487.0
2020-04-23 13:25:00,32.3,32.35,32.09,32.31,389656.0,31.212,31.2603,31.009,31.2216,389656.0
2020-04-23 13:30:00,32.32,32.5,32.25,32.5,373629.0,31.2313,31.4052,31.1636,31.4052,373629.0
2020-04-23 13:35:00,32.5,32.57,32.35,32.35,499433.0,31.4052,31.4729,31.2603,31.2603,499433.0
2020-04-23 13:40:00,32.36,32.42,32.08,32.13,379386.0,31.2699,31.3279,30.9994,31.0477,379386.0
2020-04-23 13:45:00,32.15,32.33,32.0,32.02,482430.0,31.067,31.2409,30.9221,30.9414,482430.0
2020-04-23 13:50:00,32.03,32.13,31.91,31.94,497947.0,30.9511,31.0477,30.8351,30.8641,497947.0
2020-04-23 13:55:00,31.94,32.18,31.89,32.17,409085.0,30.8641,31.096,30.8158,31.0863,409085.0
2020-04-23 14:00:00,32.17,32.22,32.03,32.14,300759.0,31.0863,31.1347,30.9511,31.0573,300759.0
2020-04-23 14:05:00,32.13,32.2,31.94,31.95,157087.0,31.0477,31.1153,30.8641,30.8737,157087.0
2020-04-23 14:10:00,31.94,32.1,31.78,32.08,435828.0,30.8641,31.0187,30.7095,30.9994,435828.0
2020-04-23 14:15:00,32.07,32.32,32.05,32.24,424571.0,30.9897,31.2313,30.9704,31.154,424571.0
2020-04-23 14:20:00,32.22,32.4,32.19,32.4,203364.0,31.1347,31.3086,31.1057,31.3086,203364.0
2020-04-23 14:25:00,32.4,32.48,32.33,32.4,286967.0,31.3086,31.3859,31.2409,31.3086,286967.0
2020-04-23 14:30:00,32.39,32.51,32.35,32.4,259471.0,31.2989,31.4149,31.2603,31.3086,259471.0
2020-04-23 14:35:00,32.41,32.47,32.27,32.33,202156.0,31.3183,31.3762,31.183,31.2409,202156.0
2020-04-23 14:40:00,32.35,32.5,32.34,32.44,215459.0,31.2603,31.4052,31.2506,31.3472,215459.0
2020-04-23 14:45:00,32.44,32.48,32.34,32.35,212530.0,31.3472,31.3859,31.2506,31.2603,212530.0
2020-04-23 14:50:00,32.37,32.61,32.36,32.59,309593.0,31.2796,31.5115,31.2699,31.4922,309593.0
2020-04-23 14:55:00,32.59,32.73,32.58,32.65,340630.0,31.4922,31.6275,31.4825,31.5502,340630.0
2020-04-23 15:00:00,32.65,32.7,32.56,32.59,248686.0,31.5502,31.5985,31.4632,31.4922,248686.0
2020-04-23 15:05:00,32.6,32.62,32.47,32.48,155023.0,31.5019,31.5212,31.3762,31.3859,155023.0
2020-04-23 15:10:00,32.49,32.49,32.17,32.24,230610.0,31.3956,31.3956,31.0863,31.154,230610.0
2020-04-23 15:15:00,32.23,32.28,32.04,32.06,476515.0,31.1443,31.1926,30.9607,30.98,476515.0
2020-04-23 15:20:00,32.07,32.13,31.95,32.1,335841.0,30.9897,31.0477,30.8737,31.0187,335841.0
2020-04-23 15:25:00,32.1,32.2,32.03,32.19,274974.0,31.0187,31.1153,30.9511,31.1057,274974.0
2020-04-23 15:30:00,32.19,32.29,31.96,32.22,348028.0,31.1057,31.2023,30.8834,31.1347,348028.0
2020-04-23 15:35:00,32.22,32.27,32.1,32.18,274198.0,31.1347,31.183,31.0187,31.096,274198.0
2020-04-23 15:40:00,32.17,32.34,32.07,32.09,436029.0,31.0863,31.2506,30.9897,31.009,436029.0
2020-04-23 15:45:00,32.1,32.31,32.09,32.3,257064.0,31.0187,31.2216,31.009,31.212,257064.0
2020-04-23 15:50:00,32.3,32.46,31.9,32.01,527731.0,31.212,31.3666,30.8254,30.9317,527731.0
2020-04-23 15:55:00,32.01,32.03,31.86,31.88,423733.0,30.9317,30.9511,30.7868,30.8061,423733.0
2020-04-24 09:30:00,32.45,32.65,32.32,32.4,628417.0,31.3569,31.5502,31.2313,31.3086,628417.0
2020-04-24 09:35:00,32.42,32.44,32.24,32.41,397438.0,31.3279,31.3472,31.154,31.3183,397438.0
2020-04-24 09:40:00,32.41,32.42,32.15,32.2,394909.0,31.3183,31.3279,31.067,31.1153,394909.0
2020-04-24 09:45:00,32.2,32.25,31.88,31.91,499809.0,31.1153,31.1636,30.8061,30.8351,499809.0
2020-04-24 09:50:00,31.9,32.14,31.89,32.08,483898.0,30.8254,31.0573,30.8158,30.9994,483898.0
2020-04-24 09:55:00,32.07,32.07,31.78,31.83,472858.0,30.9897,30.9897,30.7095,30.7578,472858.0
2020-04-24 10:00:00,31.83,32.07,31.82,31.93,358079.0,30.7578,30.9897,30.7481,30.8544,358079.0
2020-04-24 10:05:00,31.95,32.11,31.8,31.83,344503.0,30.8737,31.0284,30.7288,30.7578,344503.0
2020-04-24 10:10:00,31.84,32.09,31.83,31.98,340589.0,30.7675,31.009,30.7578,30.9027,340589.0
2020-04-24 10:15:00,31.98,32.2,31.91,32.17,445127.0,30.9027,31.1153,30.8351,31.0863,445127.0
2020-04-24 10:20:00,32.16,32.22,32.08,32.14,321244.0,31.0767,31.1347,30.9994,31.0573,321244.0
2020-04-24 10:25:00,32.13,32.19,31.96,32.01,319935.0,31.0477,31.1057,30.8834,30.9317,319935.0
2020-04-24 10:30:00,32.02,32.19,31.93,32.17,268236.0,30.9414,31.1057,30.8544,31.0863,268236.0
2020-04-24 10:35:00,32.17,32.33,32.13,32.28,318679.0,31.0863,31.2409,31.0477,31.1926,318679.0
2020-04-24 10:40:00,32.28,32.33,32.2,32.27,267911.0,31.1926,31.2409,31.1153,31.183,267911.0
2020-04-24 10:45:00,32.28,32.32,32.11,32.19,591544.0,31.1926,31.2313,31.0284,31.1057,591544.0
2020-04-24 10:50:00,32.19,32.26,32.13,32.15,203399.0,31.1057,31.1733,31.0477,31.067,203399.0
2020-04-24 10:55:00,32.15,32.17,31.99,32.06,266659.0,31.067,31.0863,30.9124,30.98,266659.0
2020-04-24 11:00:00,32.06,32.08,31.84,31.89,361857.0,30.98,30.9994,30.7675,30.8158,361857.0
2020-04-24 11:05:00,31.9,31.99,31.83,31.87,306502.0,30.8254,30.9124,30.7578,30.7964,306502.0
2020-04-24 11:10:00,31.86,31.89,31.68,31.8,462553.0,30.7868,30.8158,30.6128,30.7288,462553.0
2020-04-24 11:15:00,31.8,31.95,31.79,31.91,341284.0,30.7288,30.8737,30.7191,30.8351,341284.0
2020-04-24 11:20:00,31.92,32.02,31.89,31.99,204929.0,30.8448,30.9414,30.8158,30.9124,204929.0
2020-04-24 11:25:00,32.0,32.03,31.89,31.9,233117.0,30.9221,30.9511,30.8158,30.8254,233117.0
2020-04-24 11:30:00,31.9,31.98,31.74,31.84,199174.0,30.8254,30.9027,30.6708,30.7675,199174.0
2020-04-24 11:35:00,31.84,32.02,31.84,32.0,208118.0,30.7675,30.9414,30.7675,30.9221,208118.0
2020-04-24 11:40:00,32.0,32.0,31.87,31.93,150881.0,30.9221,30.9221,30.7964,30.8544,150881.0
2020-04-24 11:45:00,31.93,32.1,31.9,32.09,210962.0,30.8544,31.0187,30.8254,31.009,210962.0
2020-04-24 11:50:00,32.09,32.09,32.0,32.01,135433.0,31.009,31.009,30.9221,30.9317,135433.0
2020-04-24 11:55:00,32.0,32.04,31.94,31.98,180431.0,30.9221,30.9607,30.8641,30.9027,180431.0
2020-04-24 12:00:00,31.98,32.03,31.88,32.03,149823.0,30.9027,30.9511,30.8061,30.9511,149823.0
2020-04-24 12:05:00,32.02,32.14,32.02,32.12,184611.0,30.9414,31.0573,30.9414,31.038,184611.0
2020-04-24 12:10:00,32.12,32.12,32.05,32.07,121460.0,31.038,31.038,30.9704,30.9897,121460.0
2020-04-24 12:15:00,32.05,32.14,32.03,32.11,130895.0,30.9704,31.0573,30.9511,31.0284,130895.0
2020-04-24 12:20:00,32.1,32.11,31.95,32.02,179137.0,31.0187,31.0284,30.8737,30.9414,179137.0
2020-04-24 12:25:00,32.04,32.2,32.03,32.19,188096.0,30.9607,31.1153,30.9511,31.1057,188096.0
2020-04-24 12:30:00,32.18,32.2,32.14,32.15,131506.0,31.096,31.1153,31.0573,31.067,131506.0
2020-04-24 12:35:00,32.14,32.26,32.11,32.25,112214.0,31.0573,31.1733,31.0284,31.1636,112214.0
2020-04-24 12:40:00,32.25,32.37,32.23,32.32,257836.0,31.1636,31.2796,31.1443,31.2313,257836.0
2020-04-24 12:45:00,32.32,32.35,32.29,32.31,151405.0,31.2313,31.2603,31.2023,31.2216,151405.0
2020-04-24 12:50:00,32.31,32.34,32.19,32.23,131162.0,31.2216,31.2506,31.1057,31.1443,131162.0
2020-04-24 12:55:00,32.23,32.29,32.2,32.26,137950.0,31.1443,31.2023,31.1153,31.1733,137950.0
2020-04-24 13:00:00,32.27,32.27,32.18,32.2,96380.0,31.183,31.183,31.096,31.1153,96380.0
2020-04-24 13:05:00,32.21,32.23,32.18,32.21,84038.0,31.125,31.1443,31.096,31.125,84038.0
2020-04-24 13:10:00,32.2,32.2,32.12,32.17,212321.0,31.1153,31.1153,31.038,31.0863,212321.0
2020-04-24 13:15:00,32.15,32.23,32.12,32.21,93519.0,31.067,31.1443,31.038,31.125,93519.0
2020-04-24 13:20:00,32.21,32.23,32.15,32.21,147229.0,31.125,31.1443,31.067,31.125,147229.0
2020-04-24 13:25:00,32.2,32.31,32.19,32.3,102350.0,31.1153,31.2216,31.1057,31.212,102350.0
2020-04-24 13:30:00,32.3,32.33,32.22,32.25,154672.0,31.212,31.2409,31.1347,31.1636,154672.0
2020-04-24 13:35:00,32.26,32.36,32.24,32.35,174288.0,31.1733,31.2699,31.154,31.2603,174288.0
2020-04-24 13:40:00,32.35,32.5,32.35,32.5,278768.0,31.2603,31.4052,31.2603,31.4052,278768.0
2020-04-24 13:45:00,32.49,32.5,32.44,32.47,191476.0,31.3956,31.4052,31.3472,31.3762,191476.0
2020-04-24 13:50:00,32.46,32.56,32.45,32.54,257103.0,31.3666,31.4632,31.3569,31.4439,257103.0
2020-04-24 13:55:00,32.54,32.73,32.5,32.72,351550.0,31.4439,31.6275,31.4052,31.6178,351550.0
2020-04-24 14:00:00,32.71,32.77,32.61,32.73,404748.0,31.6081,31.6661,31.5115,31.6275,404748.0
2020-04-24 14:05:00,32.73,32.84,32.7,32.79,238787.0,31.6275,31.7338,31.5985,31.6855,238787.0
2020-04-24 14:10:00,32.8,32.82,32.75,32.78,212813.0,31.6951,31.7144,31.6468,31.6758,212813.0
2020-04-24 14:15:00,32.77,32.85,32.74,32.82,248512.0,31.6661,31.7434,31.6371,31.7144,248512.0
2020-04-24 14:20:00,32.82,32.86,32.72,32.75,268605.0,31.7144,31.7531,31.6178,31.6468,268605.0
2020-04-24 14:25:00,32.75,32.76,32.67,32.75,286261.0,31.6468,31.6565,31.5695,31.6468,286261.0
2020-04-24 14:30:00,32.75,32.8,32.72,32.76,154959.0,31.6468,31.6951,31.6178,31.6565,154959.0
2020-04-24 14:35:00,32.75,32.97,32.74,32.97,386628.0,31.6468,31.8594,31.6371,31.8594,386628.0
2020-04-24 14:40:00,32.96,33.01,32.91,32.92,402839.0,31.8497,31.898,31.8014,31.8111,402839.0
2020-04-24 14:45:00,32.93,33.03,32.92,33.01,349676.0,31.8207,31.9174,31.8111,31.898,349676.0
2020-04-24 14:50:00,33.02,33.05,32.87,32.9,398349.0,31.9077,31.9367,31.7628,31.7917,398349.0
2020-04-24 14:55:00,32.9,33.0,32.9,32.96,237493.0,31.7917,31.8884,31.7917,31.8497,237493.0
2020-04-24 15:00:00,32.95,32.96,32.82,32.84,229367.0,31.8401,31.8497,31.7144,31.7338,229367.0
2020-04-24 15:05:00,32.85,33.07,32.85,33.06,332816.0,31.7434,31.956,31.7434,31.9464,332816.0
2020-04-24 15:10:00,33.05,33.1,32.89,32.97,389748.0,31.9367,31.985,31.7821,31.8594,389748.0
2020-04-24 15:15:00,32.98,33.09,32.91,33.04,295478.0,31.8691,31.9753,31.8014,31.927,295478.0
2020-04-24 15:20:00,33.05,33.16,32.98,33.15,296665.0,31.9367,32.043,31.8691,32.0333,296665.0
2020-04-24 15:25:00,33.15,33.22,33.07,33.21,395796.0,32.0333,32.101,31.956,32.0913,395796.0
2020-04-24 15:30:00,33.21,33.25,33.15,33.24,323455.0,32.0913,32.13,32.0333,32.1203,323455.0
2020-04-24 15:35:00,33.24,33.32,33.16,33.28,503528.0,32.1203,32.1976,32.043,32.1589,503528.0
2020-04-24 15:40:00,33.29,33.43,33.28,33.4,373001.0,32.1686,32.3039,32.1589,32.2749,373001.0
2020-04-24 15:45:00,33.39,33.47,33.32,33.39,555024.0,32.2652,32.3425,32.1976,32.2652,555024.0
2020-04-24 15:50:00,33.4,33.44,33.06,33.19,652748.0,32.2749,32.3136,31.9464,32.072,652748.0
2020-04-24 15:55:00,33.19,33.26,33.11,33.25,567724.0,32.072,32.1396,31.9947,32.13,567724.0
2020-04-27 09:30:00,33.98,34.11,33.88,33.99,697759.0,32.8354,32.961,32.7387,32.845,697759.0
2020-04-27 09:35:00,33.98,34.16,33.97,34.1,445856.0,32.8354,33.0093,32.8257,32.9513,445856.0
2020-04-27 09:40:00,34.1,34.12,33.83,33.84,372552.0,32.9513,32.9707,32.6904,32.7001,372552.0
2020-04-27 09:45:00,33.85,33.98,33.8,33.98,236533.0,32.7097,32.8354,32.6614,32.8354,236533.0
2020-04-27 09:50:00,33.98,34.08,33.91,34.0,243678.0,32.8354,32.932,32.7677,32.8547,243678.0
2020-04-27 09:55:00,34.0,34.19,33.96,34.13,405850.0,32.8547,33.0383,32.816,32.9803,405850.0
2020-04-27 10:00:00,34.13,34.22,34.09,34.14,266774.0,32.9803,33.0673,32.9417,32.99,266774.0
2020-04-27 10:05:00,34.14,34.16,34.0,34.09,300827.0,32.99,33.0093,32.8547,32.9417,300827.0
2020-04-27 10:10:00,34.09,34.2,34.0,34.17,265168.0,32.9417,33.048,32.8547,33.019,265168.0
2020-04-27 10:15:00,34.17,34.32,34.1,34.31,371814.0,33.019,33.1639,32.9513,33.1543,371814.0
2020-04-27 10:20:00,34.32,34.39,34.22,34.24,360981.0,33.1639,33.2316,33.0673,33.0866,360981.0
2020-04-27 10:25:00,34.24,34.28,34.12,34.23,291393.0,33.0866,33.1253,32.9707,33.0769,291393.0
2020-04-27 10:30:00,34.24,34.3,34.16,34.22,284982.0,33.0866,33.1446,33.0093,33.0673,284982.0
2020-04-27 10:35:00,34.22,34.26,34.1,34.26,253358.0,33.0673,33.1059,32.9513,33.1059,253358.0
2020-04-27 10:40:00,34.26,34.34,34.2,34.3,260860.0,33.1059,33.1832,33.048,33.1446,260860.0
2020-04-27 10:45:00,34.31,34.31,34.19,34.3,200849.0,33.1543,33.1543,33.0383,33.1446,200849.0
2020-04-27 10:50:00,34.31,34.42,34.27,34.36,210088.0,33.1543,33.2605,33.1156,33.2026,210088.0
2020-04-27 10:55:00,34.36,34.36,34.13,34.17,223306.0,33.2026,33.2026,32.9803,33.019,223306.0
2020-04-27 11:00:00,34.16,34.27,34.07,34.24,359512.0,33.0093,33.1156,32.9223,33.0866,359512.0
2020-04-27 11:05:00,34.24,34.25,34.13,34.25,164472.0,33.0866,33.0963,32.9803,33.0963,164472.0
2020-04-27 11:10:00,34.25,34.29,34.17,34.27,150364.0,33.0963,33.1349,33.019,33.1156,150364.0
2020-04-27 11:15:00,34.28,34.41,34.22,34.4,201386.0,33.1253,33.2509,33.0673,33.2412,201386.0
2020-04-27 11:20:00,34.41,34.46,34.39,34.42,228445.0,33.2509,33.2992,33.2316,33.2605,228445.0
2020-04-27 11:25:00,34.42,34.52,34.41,34.5,217925.0,33.2605,33.3572,33.2509,33.3379,217925.0
2020-04-27 11:30:00,34.49,34.6,34.46,34.59,179414.0,33.3282,33.4345,33.2992,33.4248,179414.0
2020-04-27 11:35:00,34.58,34.64,34.54,34.61,250785.0,33.4152,33.4731,33.3765,33.4441,250785.0
2020-04-27 11:40:00,34.62,34.71,34.58,34.69,320189.0,33.4538,33.5408,33.4152,33.5214,320189.0
2020-04-27 11:45:00,34.69,34.7,34.63,34.66,140801.0,33.5214,33.5311,33.4635,33.4925,140801.0
2020-04-27 11:50:00,34.66,34.7,34.56,34.58,220300.0,33.4925,33.5311,33.3958,33.4152,220300.0
2020-04-27 11:55:00,34.58,34.64,34.56,34.6,111891.0,33.4152,33.4731,33.3958,33.4345,111891.0
2020-04-27 12:00:00,34.61,34.64,34.45,34.46,230441.0,33.4441,33.4731,33.2895,33.2992,230441.0
2020-04-27 12:05:00,34.46,34.54,34.44,34.49,155786.0,33.2992,33.3765,33.2799,33.3282,155786.0
2020-04-27 12:10:00,34.48,34.51,34.42,34.51,165791.0,33.3185,33.3475,33.2605,33.3475,165791.0
2020-04-27 12:15:00,34.51,34.6,34.49,34.6,177957.0,33.3475,33.4345,33.3282,33.4345,177957.0
2020-04-27 12:20:00,34.59,34.6,34.49,34.55,166087.0,33.4248,33.4345,33.3282,33.3862,166087.0
2020-04-27 12:25:00,34.55,34.57,34.45,34.52,114977.0,33.3862,33.4055,33.2895,33.3572,114977.0
2020-04-27 12:30:00,34.53,34.69,34.53,34.68,154581.0,33.3668,33.5214,33.3668,33.5118,154581.0
2020-04-27 12:35:00,34.68,34.76,34.62,34.65,317008.0,33.5118,33.5891,33.4538,33.4828,317008.0
2020-04-27 12:40:00,34.65,34.66,34.6,34.64,134650.0,33.4828,33.4925,33.4345,33.4731,134650.0
2020-04-27 12:45:00,34.64,34.65,34.53,34.61,164266.0,33.4731,33.4828,33.3668,33.4441,164266.0
2020-04-27 12:50:00,34.61,34.67,34.57,34.58,128254.0,33.4441,33.5021,33.4055,33.4152,128254.0
2020-04-27 12:55:00,34.58,34.67,34.57,34.65,123864.0,33.4152,33.5021,33.4055,33.4828,123864.0
2020-04-27 13:00:00,34.64,34.64,34.46,34.53,169442.0,33.4731,33.4731,33.2992,33.3668,169442.0
2020-04-27 13:05:00,34.53,34.59,34.53,34.57,107380.0,33.3668,33.4248,33.3668,33.4055,107380.0
2020-04-27 13:10:00,34.59,34.6,34.51,34.57,77545.0,33.4248,33.4345,33.3475,33.4055,77545.0
2020-04-27 13:15:00,34.57,34.58,34.39,34.42,178803.0,33.4055,33.4152,33.2316,33.2605,178803.0
2020-04-27 13:20:00,34.41,34.44,34.34,34.35,340091.0,33.2509,33.2799,33.1832,33.1929,340091.0
2020-04-27 13:25:00,34.35,34.5,34.34,34.48,240242.0,33.1929,33.3379,33.1832,33.3185,240242.0
2020-04-27 13:30:00,34.47,34.49,34.39,34.41,150314.0,33.3089,33.3282,33.2316,33.2509,150314.0
2020-04-27 13:35:00,34.41,34.48,34.32,34.46,200443.0,33.2509,33.3185,33.1639,33.2992,200443.0
2020-04-27 13:40:00,34.45,34.47,34.36,34.37,149868.0,33.2895,33.3089,33.2026,33.2122,149868.0
2020-04-27 13:45:00,34.37,34.42,34.32,34.38,206957.0,33.2122,33.2605,33.1639,33.2219,206957.0
2020-04-27 13:50:00,34.37,34.47,34.35,34.47,139337.0,33.2122,33.3089,33.1929,33.3089,139337.0
2020-04-27 13:55:00,34.46,34.53,34.45,34.47,240091.0,33.2992,33.3668,33.2895,33.3089,240091.0
2020-04-27 14:00:00,34.47,34.61,34.47,34.57,282437.0,33.3089,33.4441,33.3089,33.4055,282437.0
2020-04-27 14:05:00,34.57,34.61,34.53,34.59,143567.0,33.4055,33.4441,33.3668,33.4248,143567.0
2020-04-27 14:10:00,34.58,34.67,34.58,34.63,170196.0,33.4152,33.5021,33.4152,33.4635,170196.0
2020-04-27 14:15:00,34.63,34.67,34.58,34.64,158672.0,33.4635,33.5021,33.4152,33.4731,158672.0
2020-04-27 14:20:00,34.65,34.68,34.6,34.63,191561.0,33.4828,33.5118,33.4345,33.4635,191561.0
2020-04-27 14:25:00,34.63,34.66,34.58,34.59,192468.0,33.4635,33.4925,33.4152,33.4248,192468.0
2020-04-27 14:30:00,34.59,34.7,34.56,34.63,147674.0,33.4248,33.5311,33.3958,33.4635,147674.0
2020-04-27 14:35:00,34.63,34.68,34.59,34.67,145441.0,33.4635,33.5118,33.4248,33.5021,145441.0
2020-04-27 14:40:00,34.67,34.8,34.67,34.71,442316.0,33.5021,33.6277,33.5021,33.5408,442316.0
2020-04-27 14:45:00,34.71,34.85,34.71,34.83,221673.0,33.5408,33.6761,33.5408,33.6567,221673.0
2020-04-27 14:50:00,34.83,34.83,34.76,34.79,204428.0,33.6567,33.6567,33.5891,33.6181,204428.0
2020-04-27 14:55:00,34.79,34.81,34.73,34.76,156908.0,33.6181,33.6374,33.5601,33.5891,156908.0
2020-04-27 15:00:00,34.76,34.87,34.74,34.87,261156.0,33.5891,33.6954,33.5698,33.6954,261156.0
2020-04-27 15:05:00,34.86,34.89,34.73,34.74,233604.0,33.6857,33.7147,33.5601,33.5698,233604.0
2020-04-27 15:10:00,34.73,34.87,34.73,34.84,200701.0,33.5601,33.6954,33.5601,33.6664,200701.0
2020-04-27 15:15:00,34.84,34.89,34.8,34.87,182387.0,33.6664,33.7147,33.6277,33.6954,182387.0
2020-04-27 15:20:00,34.86,34.95,34.86,34.9,411791.0,33.6857,33.7727,33.6857,33.7244,411791.0
2020-04-27 15:25:00,34.91,34.91,34.78,34.82,364381.0,33.734,33.734,33.6084,33.6471,364381.0
2020-04-27 15:30:00,34.82,34.91,34.81,34.91,270408.0,33.6471,33.734,33.6374,33.734,270408.0
2020-04-27 15:35:00,34.9,35.0,34.9,34.93,373618.0,33.7244,33.821,33.7244,33.7534,373618.0
2020-04-27 15:40:00,34.94,35.05,34.92,35.04,883524.0,33.763,33.8693,33.7437,33.8597,883524.0
2020-04-27 15:45:00,35.04,35.05,34.94,35.02,463835.0,33.8597,33.8693,33.763,33.8403,463835.0
2020-04-27 15:50:00,35.02,35.07,34.81,34.89,673786.0,33.8403,33.8886,33.6374,33.7147,673786.0
2020-04-27 15:55:00,34.89,34.89,34.64,34.67,430513.0,33.7147,33.7147,33.4731,33.5021,430513.0
2020-04-28 09:30:00,36.11,36.23,35.88,35.92,881084.0,34.8936,35.0096,34.6714,34.71,881084.0
2020-04-28 09:35:00,35.92,35.99,35.86,35.91,453115.0,34.71,34.7777,34.652,34.7004,453115.0
2020-04-28 09:40:00,35.91,36.04,35.84,36.01,503995.0,34.7004,34.826,34.6327,34.797,503995.0
2020-04-28 09:45:00,36.01,36.12,35.89,35.9,547396.0,34.797,34.9033,34.681,34.6907,547396.0
2020-04-28 09:50:00,35.9,36.07,35.9,35.97,398685.0,34.6907,34.855,34.6907,34.7583,398685.0
2020-04-28 09:55:00,35.97,35.98,35.53,35.54,501427.0,34.7583,34.768,34.3332,34.3428,501427.0
2020-04-28 10:00:00,35.53,35.62,35.32,35.53,846381.0,34.3332,34.4201,34.1302,34.3332,846381.0
2020-04-28 10:05:00,35.54,35.7,35.54,35.7,473421.0,34.3428,34.4974,34.3428,34.4974,473421.0
2020-04-28 10:10:00,35.69,35.72,35.54,35.61,336879.0,34.4878,34.5168,34.3428,34.4105,336879.0
2020-04-28 10:15:00,35.59,35.72,35.49,35.53,409080.0,34.3911,34.5168,34.2945,34.3332,409080.0
2020-04-28 10:20:00,35.52,35.53,35.2,35.25,611326.0,34.3235,34.3332,34.0143,34.0626,611326.0
2020-04-28 10:25:00,35.25,35.35,35.19,35.3,379643.0,34.0626,34.1592,34.0046,34.1109,379643.0
2020-04-28 10:30:00,35.3,35.34,35.12,35.16,319817.0,34.1109,34.1496,33.937,33.9756,319817.0
2020-04-28 10:35:00,35.15,35.3,35.15,35.19,389311.0,33.966,34.1109,33.966,34.0046,389311.0
2020-04-28 10:40:00,35.19,35.2,34.72,34.76,620605.0,34.0046,34.0143,33.5504,33.5891,620605.0
2020-04-28 10:45:00,34.74,34.88,34.68,34.85,688643.0,33.5698,33.705,33.5118,33.6761,688643.0
2020-04-28 10:50:00,34.85,34.87,34.53,34.55,441636.0,33.6761,33.6954,33.3668,33.3862,441636.0
2020-04-28 10:55:00,34.55,34.56,34.12,34.2,819592.0,33.3862,33.3958,32.9707,33.048,819592.0
2020-04-28 11:00:00,34.21,34.47,34.12,34.41,513581.0,33.0576,33.3089,32.9707,33.2509,513581.0
2020-04-28 11:05:00,34.41,34.62,34.31,34.56,428386.0,33.2509,33.4538,33.1543,33.3958,428386.0
2020-04-28 11:10:00,34.57,34.69,34.52,34.65,708894.0,33.4055,33.5214,33.3572,33.4828,708894.0
2020-04-28 11:15:00,34.65,34.68,34.34,34.48,563208.0,33.4828,33.5118,33.1832,33.3185,563208.0
2020-04-28 11:20:00,34.49,34.62,34.39,34.59,305049.0,33.3282,33.4538,33.2316,33.4248,305049.0
2020-04-28 11:25:00,34.6,34.79,34.57,34.73,532923.0,33.4345,33.6181,33.4055,33.5601,532923.0
2020-04-28 11:30:00,34.72,34.88,34.71,34.86,507613.0,33.5504,33.705,33.5408,33.6857,507613.0
2020-04-28 11:35:00,34.86,34.91,34.75,34.8,498526.0,33.6857,33.734,33.5794,33.6277,498526.0
2020-04-28 11:40:00,34.79,34.84,34.72,34.8,264090.0,33.6181,33.6664,33.5504,33.6277,264090.0
2020-04-28 11:45:00,34.81,34.87,34.68,34.69,429855.0,33.6374,33.6954,33.5118,33.5214,429855.0
2020-04-28 11:50:00,34.69,34.75,34.45,34.57,558762.0,33.5214,33.5794,33.2895,33.4055,558762.0
2020-04-28 11:55:00,34.58,34.62,34.48,34.56,243937.0,33.4152,33.4538,33.3185,33.3958,243937.0
2020-04-28 12:00:00,34.57,34.64,34.39,34.5,311277.0,33.4055,33.4731,33.2316,33.3379,311277.0
2020-04-28 12:05:00,34.5,34.7,34.49,34.69,299838.0,33.3379,33.5311,33.3282,33.5214,299838.0
2020-04-28 12:10:00,34.7,34.79,34.59,34.6,402120.0,33.5311,33.6181,33.4248,33.4345,402120.0
2020-04-28 12:15:00,34.6,34.6,34.16,34.25,570964.0,33.4345,33.4345,33.0093,33.0963,570964.0
2020-04-28 12:20:00,34.25,34.39,34.24,34.31,368826.0,33.0963,33.2316,33.0866,33.1543,368826.0
2020-04-28 12:25:00,34.32,34.43,34.27,34.41,235597.0,33.1639,33.2702,33.1156,33.2509,235597.0
2020-04-28 12:30:00,34.41,34.55,34.33,34.54,323857.0,33.2509,33.3862,33.1736,33.3765,323857.0
2020-04-28 12:35:00,34.54,34.6,34.46,34.52,245944.0,33.3765,33.4345,33.2992,33.3572,245944.0
2020-04-28 12:40:00,34.52,34.6,34.48,34.56,203337.0,33.3572,33.4345,33.3185,33.3958,203337.0
2020-04-28 12:45:00,34.56,34.6,34.39,34.58,198483.0,33.3958,33.4345,33.2316,33.4152,198483.0
2020-04-28 12:50:00,34.57,34.64,34.5,34.5,237054.0,33.4055,33.4731,33.3379,33.3379,237054.0
2020-04-28 12:55:00,34.5,34.81,34.5,34.75,310150.0,33.3379,33.6374,33.3379,33.5794,310150.0
2020-04-28 13:00:00,34.75,34.86,34.74,34.84,292323.0,33.5794,33.6857,33.5698,33.6664,292323.0
2020-04-28 13:05:00,34.82,34.87,34.76,34.8,248489.0,33.6471,33.6954,33.5891,33.6277,248489.0
2020-04-28 13:10:00,34.8,34.85,34.68,34.69,235792.0,33.6277,33.6761,33.5118,33.5214,235792.0
2020-04-28 13:15:00,34.7,34.75,34.64,34.66,181732.0,33.5311,33.5794,33.4731,33.4925,181732.0
2020-04-28 13:20:00,34.67,34.8,34.65,34.78,255059.0,33.5021,33.6277,33.4828,33.6084,255059.0
2020-04-28 13:25:00,34.78,34.86,34.72,34.77,202053.0,33.6084,33.6857,33.5504,33.5988,202053.0
2020-04-28 13:30:00,34.78,34.84,34.69,34.71,326203.0,33.6084,33.6664,33.5214,33.5408,326203.0
2020-04-28 13:35:00,34.71,34.77,34.63,34.68,259312.0,33.5408,33.5988,33.4635,33.5118,259312.0
2020-04-28 13:40:00,34.67,34.97,34.65,34.96,294236.0,33.5021,33.792,33.4828,33.7824,294236.0
2020-04-28 13:45:00,34.96,34.99,34.9,34.93,342594.0,33.7824,33.8113,33.7244,33.7534,342594.0
2020-04-28 13:50:00,34.94,34.97,34.88,34.91,158790.0,33.763,33.792,33.705,33.734,158790.0
2020-04-28 13:55:00,34.91,34.92,34.74,34.8,196043.0,33.734,33.7437,33.5698,33.6277,196043.0
2020-04-28 14:00:00,34.8,35.01,34.79,34.98,237946.0,33.6277,33.8307,33.6181,33.8017,237946.0
2020-04-28 14:05:00,34.98,34.99,34.87,34.96,202137.0,33.8017,33.8113,33.6954,33.7824,202137.0
2020-04-28 14:10:00,34.96,35.07,34.96,35.04,259116.0,33.7824,33.8886,33.7824,33.8597,259116.0
2020-04-28 14:15:00,35.05,35.08,35.01,35.03,253205.0,33.8693,33.8983,33.8307,33.85,253205.0
2020-04-28 14:20:00,35.03,35.07,35.0,35.05,183892.0,33.85,33.8886,33.821,33.8693,183892.0
2020-04-28 14:25:00,35.04,35.12,34.96,35.03,281248.0,33.8597,33.937,33.7824,33.85,281248.0
2020-04-28 14:30:00,35.03,35.11,35.0,35.02,212902.0,33.85,33.9273,33.821,33.8403,212902.0
2020-04-28 14:35:00,35.02,35.04,34.85,34.86,361968.0,33.8403,33.8597,33.6761,33.6857,361968.0
2020-04-28 14:40:00,34.87,34.98,34.82,34.84,283459.0,33.6954,33.8017,33.6471,33.6664,283459.0
2020-04-28 14:45:00,34.83,34.91,34.8,34.9,252221.0,33.6567,33.734,33.6277,33.7244,252221.0
2020-04-28 14:50:00,34.9,34.99,34.73,34.74,286866.0,33.7244,33.8113,33.5601,33.5698,286866.0
2020-04-28 14:55:00,34.72,34.78,34.65,34.76,236211.0,33.5504,33.6084,33.4828,33.5891,236211.0
2020-04-28 15:00:00,34.75,34.85,34.7,34.8,225559.0,33.5794,33.6761,33.5311,33.6277,225559.0
2020-04-28 15:05:00,34.81,34.89,34.77,34.84,194544.0,33.6374,33.7147,33.5988,33.6664,194544.0
2020-04-28 15:10:00,34.83,34.9,34.78,34.82,189674.0,33.6567,33.7244,33.6084,33.6471,189674.0
2020-04-28 15:15:00,34.81,34.9,34.76,34.87,209651.0,33.6374,33.7244,33.5891,33.6954,209651.0
2020-04-28 15:20:00,34.86,35.05,34.56,34.76,544855.0,33.6857,33.8693,33.3958,33.5891,544855.0
2020-04-28 15:25:00,34.77,34.89,34.77,34.84,192771.0,33.5988,33.7147,33.5988,33.6664,192771.0
2020-04-28 15:30:00,34.83,34.89,34.73,34.73,226549.0,33.6567,33.7147,33.5601,33.5601,226549.0
2020-04-28 15:35:00,34.73,34.79,34.62,34.78,297950.0,33.5601,33.6181,33.4538,33.6084,297950.0
2020-04-28 15:40:00,34.79,34.81,34.63,34.63,241732.0,33.6181,33.6374,33.4635,33.4635,241732.0
2020-04-28 15:45:00,34.63,34.66,34.32,34.33,434960.0,33.4635,33.4925,33.1639,33.1736,434960.0
2020-04-28 15:50:00,34.33,34.39,34.05,34.1,591625.0,33.1736,33.2316,32.903,32.9513,591625.0
2020-04-28 15:55:00,34.12,34.26,34.06,34.16,582399.0,32.9707,33.1059,32.9127,33.0093,582399.0
2020-04-29 09:30:00,36.25,36.27,35.98,36.08,863151.0,35.0289,35.0482,34.768,34.8646,863151.0
2020-04-29 09:35:00,36.07,36.17,35.85,35.93,643747.0,34.855,34.9516,34.6424,34.7197,643747.0
2020-04-29 09:40:00,35.93,36.12,35.89,36.12,478365.0,34.7197,34.9033,34.681,34.9033,478365.0
2020-04-29 09:45:00,36.11,36.31,36.06,36.27,560479.0,34.8936,35.0869,34.8453,35.0482,560479.0
2020-04-29 09:50:00,36.28,36.4,36.25,36.36,527452.0,35.0579,35.1738,35.0289,35.1352,527452.0
2020-04-29 09:55:00,36.35,36.43,36.33,36.41,259978.0,35.1255,35.2028,35.1062,35.1835,259978.0
2020-04-29 10:00:00,36.4,36.42,36.21,36.26,507299.0,35.1738,35.1932,34.9902,35.0386,507299.0
2020-04-29 10:05:00,36.25,36.31,36.07,36.08,439574.0,35.0289,35.0869,34.855,34.8646,439574.0
2020-04-29 10:10:00,36.08,36.15,35.99,36.09,418919.0,34.8646,34.9323,34.7777,34.8743,418919.0
2020-04-29 10:15:00,36.1,36.33,36.1,36.3,376107.0,34.884,35.1062,34.884,35.0772,376107.0
2020-04-29 10:20:00,36.3,36.41,36.27,36.39,263730.0,35.0772,35.1835,35.0482,35.1642,263730.0
2020-04-29 10:25:00,36.38,36.45,36.35,36.44,253135.0,35.1545,35.2222,35.1255,35.2125,253135.0
2020-04-29 10:30:00,36.45,36.54,36.41,36.47,310158.0,35.2222,35.3091,35.1835,35.2415,310158.0
2020-04-29 10:35:00,36.47,36.56,36.34,36.44,231953.0,35.2415,35.3285,35.1159,35.2125,231953.0
2020-04-29 10:40:00,36.43,36.54,36.42,36.51,188591.0,35.2028,35.3091,35.1932,35.2801,188591.0
2020-04-29 10:45:00,36.51,36.52,36.42,36.49,227896.0,35.2801,35.2898,35.1932,35.2608,227896.0
2020-04-29 10:50:00,36.5,36.64,36.49,36.62,320083.0,35.2705,35.4058,35.2608,35.3864,320083.0
2020-04-29 10:55:00,36.61,36.66,36.54,36.56,305931.0,35.3768,35.4251,35.3091,35.3285,305931.0
2020-04-29 11:00:00,36.56,36.65,36.39,36.49,444321.0,35.3285,35.4154,35.1642,35.2608,444321.0
2020-04-29 11:05:00,36.49,36.6,36.44,36.54,222476.0,35.2608,35.3671,35.2125,35.3091,222476.0
2020-04-29 11:10:00,36.55,36.7,36.52,36.58,320030.0,35.3188,35.4637,35.2898,35.3478,320030.0
2020-04-29 11:15:00,36.59,36.68,36.56,36.65,242076.0,35.3574,35.4444,35.3285,35.4154,242076.0
2020-04-29 11:20:00,36.64,36.76,36.61,36.74,312744.0,35.4058,35.5217,35.3768,35.5024,312744.0
2020-04-29 11:25:00,36.75,36.76,36.67,36.7,168353.0,35.5121,35.5217,35.4348,35.4637,168353.0
2020-04-29 11:30:00,36.7,36.74,36.59,36.65,245242.0,35.4637,35.5024,35.3574,35.4154,245242.0
2020-04-29 11:35:00,36.65,36.66,36.54,36.58,117657.0,35.4154,35.4251,35.3091,35.3478,117657.0
2020-04-29 11:40:00,36.58,36.63,36.51,36.57,103566.0,35.3478,35.3961,35.2801,35.3381,103566.0
2020-04-29 11:45:00,36.56,36.66,36.55,36.65,169217.0,35.3285,35.4251,35.3188,35.4154,169217.0
2020-04-29 11:50:00,36.65,36.81,36.62,36.78,267203.0,35.4154,35.57,35.3864,35.541,267203.0
2020-04-29 11:55:00,36.77,36.82,36.72,36.74,165012.0,35.5314,35.5797,35.4831,35.5024,165012.0
2020-04-29 12:00:00,36.74,36.87,36.74,36.87,187615.0,35.5024,35.628,35.5024,35.628,187615.0
2020-04-29 12:05:00,36.87,36.95,36.85,36.92,191663.0,35.628,35.7053,35.6087,35.6763,191663.0
2020-04-29 12:10:00,36.91,36.96,36.88,36.94,119279.0,35.6667,35.715,35.6377,35.6957,119279.0
2020-04-29 12:15:00,36.93,37.01,36.85,36.88,322447.0,35.686,35.7633,35.6087,35.6377,322447.0
2020-04-29 12:20:00,36.89,37.0,36.85,36.99,184307.0,35.6473,35.7536,35.6087,35.744,184307.0
2020-04-29 12:25:00,36.99,37.01,36.9,36.99,207080.0,35.744,35.7633,35.657,35.744,207080.0
2020-04-29 12:30:00,36.99,37.07,36.98,37.0,183131.0,35.744,35.8213,35.7343,35.7536,183131.0
2020-04-29 12:35:00,37.0,37.2,37.0,37.18,238027.0,35.7536,35.9469,35.7536,35.9276,238027.0
2020-04-29 12:40:00,37.17,37.21,37.14,37.19,236400.0,35.9179,35.9566,35.8889,35.9372,236400.0
2020-04-29 12:45:00,37.2,37.24,37.15,37.23,195078.0,35.9469,35.9856,35.8986,35.9759,195078.0
2020-04-29 12:50:00,37.23,37.27,37.18,37.19,274291.0,35.9759,36.0145,35.9276,35.9372,274291.0
2020-04-29 12:55:00,37.19,37.22,37.08,37.11,222784.0,35.9372,35.9662,35.8309,35.8599,222784.0
2020-04-29 13:00:00,37.12,37.26,37.12,37.24,234132.0,35.8696,36.0049,35.8696,35.9856,234132.0
2020-04-29 13:05:00,37.24,37.34,37.23,37.31,359830.0,35.9856,36.0822,35.9759,36.0532,359830.0
2020-04-29 13:10:00,37.32,37.32,37.25,37.27,173158.0,36.0629,36.0629,35.9952,36.0145,173158.0
2020-04-29 13:15:00,37.27,37.34,37.24,37.3,114846.0,36.0145,36.0822,35.9856,36.0435,114846.0
2020-04-29 13:20:00,37.3,37.32,37.17,37.18,156590.0,36.0435,36.0629,35.9179,35.9276,156590.0
2020-04-29 13:25:00,37.17,37.25,37.13,37.14,180702.0,35.9179,35.9952,35.8793,35.8889,180702.0
2020-04-29 13:30:00,37.14,37.17,36.97,36.98,287264.0,35.8889,35.9179,35.7246,35.7343,287264.0
2020-04-29 13:35:00,36.98,37.06,36.94,37.02,244997.0,35.7343,35.8116,35.6957,35.773,244997.0
2020-04-29 13:40:00,37.02,37.08,36.91,36.91,188226.0,35.773,35.8309,35.6667,35.6667,188226.0
2020-04-29 13:45:00,36.93,37.04,36.93,37.04,187546.0,35.686,35.7923,35.686,35.7923,187546.0
2020-04-29 13:50:00,37.04,37.07,36.98,36.98,179280.0,35.7923,35.8213,35.7343,35.7343,179280.0
2020-04-29 13:55:00,36.99,37.06,36.96,37.0,330793.0,35.744,35.8116,35.715,35.7536,330793.0
2020-04-29 14:00:00,37.01,37.15,36.66,36.84,627180.0,35.7633,35.8986,35.4251,35.599,627180.0
2020-04-29 14:05:00,36.83,36.84,36.66,36.73,137207.0,35.5894,35.599,35.4251,35.4927,137207.0
2020-04-29 14:10:00,36.74,36.82,36.59,36.75,233039.0,35.5024,35.5797,35.3574,35.5121,233039.0
2020-04-29 14:15:00,36.75,36.91,36.69,36.72,286057.0,35.5121,35.6667,35.4541,35.4831,286057.0
2020-04-29 14:20:00,36.73,36.89,36.73,36.89,277855.0,35.4927,35.6473,35.4927,35.6473,277855.0
2020-04-29 14:25:00,36.89,37.01,36.85,36.93,399394.0,35.6473,35.7633,35.6087,35.686,399394.0
2020-04-29 14:30:00,36.94,37.0,36.79,36.95,259643.0,35.6957,35.7536,35.5507,35.7053,259643.0
2020-04-29 14:35:00,36.94,37.1,36.86,37.06,269584.0,35.6957,35.8503,35.6184,35.8116,269584.0
2020-04-29 14:40:00,37.07,37.19,37.0,37.13,264042.0,35.8213,35.9372,35.7536,35.8793,264042.0
2020-04-29 14:45:00,37.13,37.15,36.98,36.98,265773.0,35.8793,35.8986,35.7343,35.7343,265773.0
2020-04-29 14:50:00,36.98,37.07,36.82,36.87,306368.0,35.7343,35.8213,35.5797,35.628,306368.0
2020-04-29 14:55:00,36.86,37.17,36.8,37.14,358985.0,35.6184,35.9179,35.5604,35.8889,358985.0
2020-04-29 15:00:00,37.14,37.31,37.09,37.3,425215.0,35.8889,36.0532,35.8406,36.0435,425215.0
2020-04-29 15:05:00,37.3,37.31,37.21,37.27,216323.0,36.0435,36.0532,35.9566,36.0145,216323.0
2020-04-29 15:10:00,37.28,37.29,37.21,37.26,261419.0,36.0242,36.0339,35.9566,36.0049,261419.0
2020-04-29 15:15:00,37.27,37.3,37.12,37.25,245839.0,36.0145,36.0435,35.8696,35.9952,245839.0
2020-04-29 15:20:00,37.26,37.4,37.26,37.38,334326.0,36.0049,36.1402,36.0049,36.1208,334326.0
2020-04-29 15:25:00,37.36,37.44,37.34,37.42,374199.0,36.1015,36.1788,36.0822,36.1595,374199.0
2020-04-29 15:30:00,37.42,37.42,37.27,37.4,342539.0,36.1595,36.1595,36.0145,36.1402,342539.0
2020-04-29 15:35:00,37.41,37.45,37.28,37.34,220347.0,36.1498,36.1885,36.0242,36.0822,220347.0
2020-04-29 15:40:00,37.34,37.44,37.3,37.39,300012.0,36.0822,36.1788,36.0435,36.1305,300012.0
2020-04-29 15:45:00,37.37,37.38,37.24,37.32,381760.0,36.1112,36.1208,35.9856,36.0629,381760.0
2020-04-29 15:50:00,37.31,37.36,36.88,36.95,747883.0,36.0532,36.1015,35.6377,35.7053,747883.0
2020-04-29 15:55:00,36.96,36.99,36.8,36.83,353008.0,35.715,35.744,35.5604,35.5894,353008.0
2020-04-30 09:30:00,36.23,36.28,35.8,35.81,853428.0,35.0096,35.0579,34.5941,34.6037,853428.0
2020-04-30 09:35:00,35.82,35.88,35.48,35.7,844416.0,34.6134,34.6714,34.2848,34.4974,844416.0
2020-04-30 09:40:00,35.7,35.85,35.58,35.66,537016.0,34.4974,34.6424,34.3815,34.4588,537016.0
2020-04-30 09:45:00,35.66,35.84,35.5,35.7,354533.0,34.4588,34.6327,34.3042,34.4974,354533.0
2020-04-30 09:50:00,35.73,35.97,35.67,35.97,396119.0,34.5264,34.7583,34.4684,34.7583,396119.0
2020-04-30 09:55:00,35.96,36.19,35.91,36.09,448280.0,34.7487,34.9709,34.7004,34.8743,448280.0
2020-04-30 10:00:00,36.09,36.35,35.96,35.97,754729.0,34.8743,35.1255,34.7487,34.7583,754729.0
2020-04-30 10:05:00,35.97,36.31,35.87,36.2,430858.0,34.7583,35.0869,34.6617,34.9806,430858.0
2020-04-30 10:10:00,36.2,36.38,36.13,36.24,351907.0,34.9806,35.1545,34.9129,35.0192,351907.0
2020-04-30 10:15:00,36.23,36.29,36.03,36.2,382156.0,35.0096,35.0676,34.8163,34.9806,382156.0
2020-04-30 10:20:00,36.2,36.25,35.97,36.02,252875.0,34.9806,35.0289,34.7583,34.8066,252875.0
2020-04-30 10:25:00,36.02,36.45,35.99,36.4,321205.0,34.8066,35.2222,34.7777,35.1738,321205.0
2020-04-30 10:30:00,36.41,36.49,36.35,36.44,275332.0,35.1835,35.2608,35.1255,35.2125,275332.0
2020-04-30 10:35:00,36.42,36.48,36.33,36.33,184626.0,35.1932,35.2512,35.1062,35.1062,184626.0
2020-04-30 10:40:00,36.33,36.35,35.87,35.93,387592.0,35.1062,35.1255,34.6617,34.7197,387592.0
2020-04-30 10:45:00,35.92,36.09,35.88,36.04,385886.0,34.71,34.8743,34.6714,34.826,385886.0
2020-04-30 10:50:00,36.03,36.17,35.96,36.11,261321.0,34.8163,34.9516,34.7487,34.8936,261321.0
2020-04-30 10:55:00,36.11,36.23,36.01,36.04,189818.0,34.8936,35.0096,34.797,34.826,189818.0
2020-04-30 11:00:00,36.05,36.36,36.04,36.3,274329.0,34.8356,35.1352,34.826,35.0772,274329.0
2020-04-30 11:05:00,36.3,36.33,36.16,36.25,166280.0,35.0772,35.1062,34.9419,35.0289,166280.0
2020-04-30 11:10:00,36.25,36.31,36.17,36.2,202206.0,35.0289,35.0869,34.9516,34.9806,202206.0
2020-04-30 11:15:00,36.21,36.33,36.07,36.1,225322.0,34.9902,35.1062,34.855,34.884,225322.0
2020-04-30 11:20:00,36.1,36.19,36.0,36.03,204549.0,34.884,34.9709,34.7873,34.8163,204549.0
2020-04-30 11:25:00,36.02,36.12,35.93,35.95,284571.0,34.8066,34.9033,34.7197,34.739,284571.0
2020-04-30 11:30:00,35.94,36.1,35.88,35.97,304850.0,34.7293,34.884,34.6714,34.7583,304850.0
2020-04-30 11:35:00,35.96,36.06,35.9,36.03,209057.0,34.7487,34.8453,34.6907,34.8163,209057.0
2020-04-30 11:40:00,36.04,36.14,36.01,36.02,204983.0,34.826,34.9226,34.797,34.8066,204983.0
2020-04-30 11:45:00,36.02,36.04,35.68,35.69,359169.0,34.8066,34.826,34.4781,34.4878,359169.0
2020-04-30 11:50:00,35.69,35.74,35.61,35.62,283627.0,34.4878,34.5361,34.4105,34.4201,283627.0
2020-04-30 11:55:00,35.61,35.72,35.47,35.49,478646.0,34.4105,34.5168,34.2752,34.2945,478646.0
2020-04-30 12:00:00,35.49,35.5,35.18,35.32,575695.0,34.2945,34.3042,33.9949,34.1302,575695.0
2020-04-30 12:05:00,35.3,35.45,35.25,35.42,397534.0,34.1109,34.2558,34.0626,34.2269,397534.0
2020-04-30 12:10:00,35.42,35.52,35.35,35.49,230550.0,34.2269,34.3235,34.1592,34.2945,230550.0
2020-04-30 12:15:00,35.48,35.51,35.34,35.38,243647.0,34.2848,34.3138,34.1496,34.1882,243647.0
2020-04-30 12:20:00,35.38,35.42,35.21,35.28,274202.0,34.1882,34.2269,34.0239,34.0916,274202.0
2020-04-30 12:25:00,35.3,35.39,35.25,35.34,209582.0,34.1109,34.1979,34.0626,34.1496,209582.0
2020-04-30 12:30:00,35.33,35.33,35.11,35.19,367323.0,34.1399,34.1399,33.9273,34.0046,367323.0
2020-04-30 12:35:00,35.2,35.37,35.18,35.36,304097.0,34.0143,34.1785,33.9949,34.1689,304097.0
2020-04-30 12:40:00,35.35,35.47,35.28,35.34,312341.0,34.1592,34.2752,34.0916,34.1496,312341.0
2020-04-30 12:45:00,35.33,35.48,35.3,35.48,238420.0,34.1399,34.2848,34.1109,34.2848,238420.0
2020-04-30 12:50:00,35.48,35.57,35.45,35.56,282928.0,34.2848,34.3718,34.2558,34.3621,282928.0
2020-04-30 12:55:00,35.56,35.69,35.48,35.64,291338.0,34.3621,34.4878,34.2848,34.4394,291338.0
2020-04-30 13:00:00,35.63,35.63,35.41,35.42,260502.0,34.4298,34.4298,34.2172,34.2269,260502.0
2020-04-30 13:05:00,35.41,35.58,35.39,35.55,192353.0,34.2172,34.3815,34.1979,34.3525,192353.0
2020-04-30 13:10:00,35.53,35.78,35.46,35.77,286246.0,34.3332,34.5747,34.2655,34.5651,286246.0
2020-04-30 13:15:00,35.78,35.8,35.68,35.71,218470.0,34.5747,34.5941,34.4781,34.5071,218470.0
2020-04-30 13:20:00,35.71,35.75,35.64,35.66,122325.0,34.5071,34.5457,34.4394,34.4588,122325.0
2020-04-30 13:25:00,35.65,35.69,35.55,35.55,229987.0,34.4491,34.4878,34.3525,34.3525,229987.0
2020-04-30 13:30:00,35.55,35.59,35.46,35.51,188549.0,34.3525,34.3911,34.2655,34.3138,188549.0
2020-04-30 13:35:00,35.52,35.63,35.43,35.45,158335.0,34.3235,34.4298,34.2365,34.2558,158335.0
2020-04-30 13:40:00,35.46,35.46,35.31,35.42,174222.0,34.2655,34.2655,34.1206,34.2269,174222.0
2020-04-30 13:45:00,35.42,35.43,35.34,35.4,87515.0,34.2269,34.2365,34.1496,34.2075,87515.0
2020-04-30 13:50:00,35.4,35.48,35.31,35.4,220762.0,34.2075,34.2848,34.1206,34.2075,220762.0
2020-04-30 13:55:00,35.39,35.43,35.31,35.35,111895.0,34.1979,34.2365,34.1206,34.1592,111895.0
2020-04-30 14:00:00,35.35,35.51,35.22,35.45,302170.0,34.1592,34.3138,34.0336,34.2558,302170.0
2020-04-30 14:05:00,35.45,35.53,35.41,35.47,199107.0,34.2558,34.3332,34.2172,34.2752,199107.0
2020-04-30 14:10:00,35.47,35.62,35.44,35.61,159960.0,34.2752,34.4201,34.2462,34.4105,159960.0
2020-04-30 14:15:00,35.6,35.6,35.44,35.45,177300.0,34.4008,34.4008,34.2462,34.2558,177300.0
2020-04-30 14:20:00,35.45,35.57,35.44,35.52,122501.0,34.2558,34.3718,34.2462,34.3235,122501.0
2020-04-30 14:25:00,35.52,35.57,35.42,35.53,144557.0,34.3235,34.3718,34.2269,34.3332,144557.0
2020-04-30 14:30:00,35.53,35.71,35.53,35.63,187390.0,34.3332,34.5071,34.3332,34.4298,187390.0
2020-04-30 14:35:00,35.61,35.61,35.37,35.44,258731.0,34.4105,34.4105,34.1785,34.2462,258731.0
2020-04-30 14:40:00,35.44,35.44,35.31,35.37,190540.0,34.2462,34.2462,34.1206,34.1785,190540.0
2020-04-30 14:45:00,35.38,35.47,35.33,35.41,153322.0,34.1882,34.2752,34.1399,34.2172,153322.0
2020-04-30 14:50:00,35.41,35.48,35.32,35.36,212658.0,34.2172,34.2848,34.1302,34.1689,212658.0
2020-04-30 14:55:00,35.35,35.41,35.24,35.39,243504.0,34.1592,34.2172,34.0529,34.1979,243504.0
2020-04-30 15:00:00,35.38,35.43,35.31,35.34,127044.0,34.1882,34.2365,34.1206,34.1496,127044.0
2020-04-30 15:05:00,35.34,35.6,35.34,35.57,368270.0,34.1496,34.4008,34.1496,34.3718,368270.0
2020-04-30 15:10:00,35.56,35.6,35.47,35.58,144969.0,34.3621,34.4008,34.2752,34.3815,144969.0
2020-04-30 15:15:00,35.58,35.85,35.57,35.78,432095.0,34.3815,34.6424,34.3718,34.5747,432095.0
2020-04-30 15:20:00,35.78,35.98,35.75,35.93,239173.0,34.5747,34.768,34.5457,34.7197,239173.0
2020-04-30 15:25:00,35.93,35.95,35.78,35.84,167249.0,34.7197,34.739,34.5747,34.6327,167249.0
2020-04-30 15:30:00,35.85,35.94,35.79,35.81,317755.0,34.6424,34.7293,34.5844,34.6037,317755.0
2020-04-30 15:35:00,35.81,35.84,35.64,35.72,244663.0,34.6037,34.6327,34.4394,34.5168,244663.0
2020-04-30 15:40:00,35.72,35.72,35.5,35.66,309985.0,34.5168,34.5168,34.3042,34.4588,309985.0
2020-04-30 15:45:00,35.66,35.73,35.54,35.56,283799.0,34.4588,34.5264,34.3428,34.3621,283799.0
2020-04-30 15:50:00,35.57,36.0,35.47,35.99,718035.0,34.3718,34.7873,34.2752,34.7777,718035.0
2020-04-30 15:55:00,35.99,36.07,35.69,35.74,653230.0,34.7777,34.855,34.4878,34.5361,653230.0
2020-05-01 09:30:00,33.86,34.16,33.76,34.12,952286.0,32.7194,33.0093,32.6228,32.9707,952286.0
2020-05-01 09:35:00,34.12,34.13,33.66,33.67,584591.0,32.9707,32.9803,32.5261,32.5358,584591.0
2020-05-01 09:40:00,33.68,33.78,33.61,33.74,459224.0,32.5455,32.6421,32.4778,32.6035,459224.0
2020-05-01 09:45:00,33.74,33.83,33.67,33.81,371184.0,32.6035,32.6904,32.5358,32.6711,371184.0
2020-05-01 09:50:00,33.82,33.86,33.56,33.6,567749.0,32.6808,32.7194,32.4295,32.4682,567749.0
2020-05-01 09:55:00,33.6,33.83,33.6,33.81,366900.0,32.4682,32.6904,32.4682,32.6711,366900.0
2020-05-01 10:00:00,33.82,34.14,33.72,33.95,696692.0,32.6808,32.99,32.5841,32.8064,696692.0
2020-05-01 10:05:00,33.96,34.11,33.88,33.93,302014.0,32.816,32.961,32.7387,32.7871,302014.0
2020-05-01 10:10:00,33.93,33.93,33.67,33.8,402459.0,32.7871,32.7871,32.5358,32.6614,402459.0
2020-05-01 10:15:00,33.79,33.86,33.57,33.59,479760.0,32.6518,32.7194,32.4392,32.4585,479760.0
2020-05-01 10:20:00,33.59,33.67,33.48,33.54,436911.0,32.4585,32.5358,32.3522,32.4102,436911.0
2020-05-01 10:25:00,33.55,33.81,33.55,33.8,400098.0,32.4199,32.6711,32.4199,32.6614,400098.0
2020-05-01 10:30:00,33.81,33.88,33.62,33.82,265943.0,32.6711,32.7387,32.4875,32.6808,265943.0
2020-05-01 10:35:00,33.83,34.02,33.8,33.93,257308.0,32.6904,32.874,32.6614,32.7871,257308.0
2020-05-01 10:40:00,33.92,34.01,33.86,33.88,256504.0,32.7774,32.8644,32.7194,32.7387,256504.0
2020-05-01 10:45:00,33.88,33.98,33.83,33.92,191625.0,32.7387,32.8354,32.6904,32.7774,191625.0
2020-05-01 10:50:00,33.93,34.03,33.84,33.86,228938.0,32.7871,32.8837,32.7001,32.7194,228938.0
2020-05-01 10:55:00,33.87,33.99,33.77,33.81,248746.0,32.7291,32.845,32.6324,32.6711,248746.0
2020-05-01 11:00:00,33.8,33.81,33.66,33.66,228301.0,32.6614,32.6711,32.5261,32.5261,228301.0
2020-05-01 11:05:00,33.66,33.71,33.59,33.69,196336.0,32.5261,32.5745,32.4585,32.5551,196336.0
2020-05-01 11:10:00,33.69,33.75,33.63,33.73,103054.0,32.5551,32.6131,32.4972,32.5938,103054.0
2020-05-01 11:15:00,33.74,33.74,33.49,33.5,365800.0,32.6035,32.6035,32.3619,32.3715,365800.0
2020-05-01 11:20:00,33.5,33.58,33.44,33.44,339731.0,32.3715,32.4488,32.3136,32.3136,339731.0
2020-05-01 11:25:00,33.44,33.5,33.36,33.37,308442.0,32.3136,32.3715,32.2363,32.2459,308442.0
2020-05-01 11:30:00,33.37,33.38,33.24,33.25,298758.0,32.2459,32.2556,32.1203,32.13,298758.0
2020-05-01 11:35:00,33.26,33.4,33.25,33.38,236341.0,32.1396,32.2749,32.13,32.2556,236341.0
2020-05-01 11:40:00,33.38,33.39,33.25,33.26,182182.0,32.2556,32.2652,32.13,32.1396,182182.0
2020-05-01 11:45:00,33.26,33.27,33.0,33.02,508649.0,32.1396,32.1493,31.8884,31.9077,508649.0
2020-05-01 11:50:00,33.01,33.02,32.86,32.92,424292.0,31.898,31.9077,31.7531,31.8111,424292.0
2020-05-01 11:55:00,32.93,32.96,32.84,32.95,631304.0,31.8207,31.8497,31.7338,31.8401,631304.0
2020-05-01 12:00:00,32.93,32.93,32.7,32.7,331004.0,31.8207,31.8207,31.5985,31.5985,331004.0
2020-05-01 12:05:00,32.69,32.87,32.66,32.8,264264.0,31.5888,31.7628,31.5598,31.6951,264264.0
2020-05-01 12:10:00,32.82,33.04,32.82,33.03,411282.0,31.7144,31.927,31.7144,31.9174,411282.0
2020-05-01 12:15:00,33.04,33.05,32.87,32.9,320112.0,31.927,31.9367,31.7628,31.7917,320112.0
2020-05-01 12:20:00,32.9,33.0,32.84,32.85,217771.0,31.7917,31.8884,31.7338,31.7434,217771.0
2020-05-01 12:25:00,32.86,32.92,32.8,32.8,165173.0,31.7531,31.8111,31.6951,31.6951,165173.0
2020-05-01 12:30:00,32.8,32.92,32.7,32.92,303165.0,31.6951,31.8111,31.5985,31.8111,303165.0
2020-05-01 12:35:00,32.93,32.93,32.74,32.76,206021.0,31.8207,31.8207,31.6371,31.6565,206021.0
2020-05-01 12:40:00,32.76,32.8,32.53,32.62,488166.0,31.6565,31.6951,31.4342,31.5212,488166.0
2020-05-01 12:45:00,32.62,32.79,32.62,32.75,138208.0,31.5212,31.6855,31.5212,31.6468,138208.0
2020-05-01 12:50:00,32.76,32.83,32.72,32.81,207233.0,31.6565,31.7241,31.6178,31.7048,207233.0
2020-05-01 12:55:00,32.81,32.85,32.76,32.78,196025.0,31.7048,31.7434,31.6565,31.6758,196025.0
2020-05-01 13:00:00,32.79,32.95,32.78,32.93,275425.0,31.6855,31.8401,31.6758,31.8207,275425.0
2020-05-01 13:05:00,32.94,32.95,32.81,32.82,159293.0,31.8304,31.8401,31.7048,31.7144,159293.0
2020-05-01 13:10:00,32.83,32.88,32.7,32.71,157469.0,31.7241,31.7724,31.5985,31.6081,157469.0
2020-05-01 13:15:00,32.71,32.76,32.57,32.61,281789.0,31.6081,31.6565,31.4729,31.5115,281789.0
2020-05-01 13:20:00,32.61,32.64,32.52,32.52,371778.0,31.5115,31.5405,31.4245,31.4245,371778.0
2020-05-01 13:25:00,32.53,32.75,32.52,32.72,311797.0,31.4342,31.6468,31.4245,31.6178,311797.0
2020-05-01 13:30:00,32.72,32.82,32.68,32.7,226541.0,31.6178,31.7144,31.5792,31.5985,226541.0
2020-05-01 13:35:00,32.69,32.7,32.57,32.58,212687.0,31.5888,31.5985,31.4729,31.4825,212687.0
2020-05-01 13:40:00,32.58,32.68,32.55,32.64,265950.0,31.4825,31.5792,31.4535,31.5405,265950.0
2020-05-01 13:45:00,32.64,32.64,32.5,32.6,303219.0,31.5405,31.5405,31.4052,31.5019,303219.0
2020-05-01 13:50:00,32.59,32.66,32.53,32.57,249381.0,31.4922,31.5598,31.4342,31.4729,249381.0
2020-05-01 13:55:00,32.57,32.66,32.55,32.66,214092.0,31.4729,31.5598,31.4535,31.5598,214092.0
2020-05-01 14:00:00,32.65,32.77,32.52,32.74,329828.0,31.5502,31.6661,31.4245,31.6371,329828.0
2020-05-01 14:05:00,32.73,32.79,32.63,32.66,231858.0,31.6275,31.6855,31.5308,31.5598,231858.0
2020-05-01 14:10:00,32.66,32.71,32.57,32.58,182518.0,31.5598,31.6081,31.4729,31.4825,182518.0
2020-05-01 14:15:00,32.59,32.73,32.57,32.73,181233.0,31.4922,31.6275,31.4729,31.6275,181233.0
2020-05-01 14:20:00,32.73,32.95,32.73,32.93,316998.0,31.6275,31.8401,31.6275,31.8207,316998.0
2020-05-01 14:25:00,32.93,32.98,32.88,32.94,274118.0,31.8207,31.8691,31.7724,31.8304,274118.0
2020-05-01 14:30:00,32.94,32.94,32.8,32.84,164545.0,31.8304,31.8304,31.6951,31.7338,164545.0
2020-05-01 14:35:00,32.84,32.93,32.8,32.91,148181.0,31.7338,31.8207,31.6951,31.8014,148181.0
2020-05-01 14:40:00,32.9,32.95,32.8,32.82,166679.0,31.7917,31.8401,31.6951,31.7144,166679.0
2020-05-01 14:45:00,32.81,32.88,32.76,32.82,173876.0,31.7048,31.7724,31.6565,31.7144,173876.0
2020-05-01 14:50:00,32.83,32.83,32.69,32.82,207255.0,31.7241,31.7241,31.5888,31.7144,207255.0
2020-05-01 14:55:00,32.82,32.91,32.79,32.88,191856.0,31.7144,31.8014,31.6855,31.7724,191856.0
2020-05-01 15:00:00,32.88,32.99,32.81,32.84,245877.0,31.7724,31.8787,31.7048,31.7338,245877.0
2020-05-01 15:05:00,32.83,32.93,32.78,32.9,127434.0,31.7241,31.8207,31.6758,31.7917,127434.0
2020-05-01 15:10:00,32.91,33.13,32.86,33.09,553764.0,31.8014,32.014,31.7531,31.9753,553764.0
2020-05-01 15:15:00,33.1,33.19,33.08,33.13,311635.0,31.985,32.072,31.9657,32.014,311635.0
2020-05-01 15:20:00,33.13,33.2,33.01,33.02,216555.0,32.014,32.0816,31.898,31.9077,216555.0
2020-05-01 15:25:00,33.01,33.01,32.87,32.94,289036.0,31.898,31.898,31.7628,31.8304,289036.0
2020-05-01 15:30:00,32.94,33.02,32.78,32.8,250388.0,31.8304,31.9077,31.6758,31.6951,250388.0
2020-05-01 15:35:00,32.8,32.89,32.72,32.88,271698.0,31.6951,31.7821,31.6178,31.7724,271698.0
2020-05-01 15:40:00,32.89,33.03,32.77,32.88,298413.0,31.7821,31.9174,31.6661,31.7724,298413.0
2020-05-01 15:45:00,32.87,32.98,32.7,32.93,313230.0,31.7628,31.8691,31.5985,31.8207,313230.0
2020-05-01 15:50:00,32.9,32.9,32.55,32.56,587917.0,31.7917,31.7917,31.4535,31.4632,587917.0
2020-05-01 15:55:00,32.57,32.95,32.57,32.95,692488.0,31.4729,31.8401,31.4729,31.8401,692488.0
2020-05-04 09:30:00,32.2,32.31,31.88,31.97,668740.0,31.1153,31.2216,30.8061,30.8931,668740.0
2020-05-04 09:35:00,31.97,31.98,31.72,31.79,587214.0,30.8931,30.9027,30.6515,30.7191,587214.0
2020-05-04 09:40:00,31.79,31.87,31.69,31.87,358357.0,30.7191,30.7964,30.6225,30.7964,358357.0
2020-05-04 09:45:00,31.86,31.91,31.77,31.91,332763.0,30.7868,30.8351,30.6998,30.8351,332763.0
2020-05-04 09:50:00,31.91,32.21,31.87,32.19,302910.0,30.8351,31.125,30.7964,31.1057,302910.0
2020-05-04 09:55:00,32.2,32.22,32.14,32.18,216467.0,31.1153,31.1347,31.0573,31.096,216467.0
2020-05-04 10:00:00,32.19,32.49,32.14,32.45,326304.0,31.1057,31.3956,31.0573,31.3569,326304.0
2020-05-04 10:05:00,32.46,32.54,32.33,32.35,271550.0,31.3666,31.4439,31.2409,31.2603,271550.0
2020-05-04 10:10:00,32.36,32.5,32.33,32.44,261028.0,31.2699,31.4052,31.2409,31.3472,261028.0
2020-05-04 10:15:00,32.43,32.72,32.43,32.64,321023.0,31.3376,31.6178,31.3376,31.5405,321023.0
2020-05-04 10:20:00,32.64,32.64,32.35,32.35,277759.0,31.5405,31.5405,31.2603,31.2603,277759.0
2020-05-04 10:25:00,32.36,32.42,32.29,32.37,215647.0,31.2699,31.3279,31.2023,31.2796,215647.0
2020-05-04 10:30:00,32.37,32.4,32.22,32.25,211295.0,31.2796,31.3086,31.1347,31.1636,211295.0
2020-05-04 10:35:00,32.25,32.38,32.24,32.38,191482.0,31.1636,31.2893,31.154,31.2893,191482.0
2020-05-04 10:40:00,32.38,32.5,32.32,32.48,288780.0,31.2893,31.4052,31.2313,31.3859,288780.0
2020-05-04 10:45:00,32.49,32.52,32.35,32.44,186089.0,31.3956,31.4245,31.2603,31.3472,186089.0
2020-05-04 10:50:00,32.45,32.46,32.3,32.43,229033.0,31.3569,31.3666,31.212,31.3376,229033.0
2020-05-04 10:55:00,32.42,32.45,32.2,32.22,186143.0,31.3279,31.3569,31.1153,31.1347,186143.0
2020-05-04 11:00:00,32.23,32.3,32.17,32.25,232205.0,31.1443,31.212,31.0863,31.1636,232205.0
2020-05-04 11:05:00,32.25,32.47,32.23,32.4,220800.0,31.1636,31.3762,31.1443,31.3086,220800.0
2020-05-04 11:10:00,32.41,32.52,32.32,32.38,187686.0,31.3183,31.4245,31.2313,31.2893,187686.0
2020-05-04 11:15:00,32.38,32.49,32.35,32.47,112698.0,31.2893,31.3956,31.2603,31.3762,112698.0
2020-05-04 11:20:00,32.47,32.58,32.36,32.56,213788.0,31.3762,31.4825,31.2699,31.4632,213788.0
2020-05-04 11:25:00,32.56,32.56,32.28,32.32,278459.0,31.4632,31.4632,31.1926,31.2313,278459.0
2020-05-04 11:30:00,32.32,32.45,32.25,32.38,183601.0,31.2313,31.3569,31.1636,31.2893,183601.0
2020-05-04 11:35:00,32.38,32.56,32.36,32.56,229521.0,31.2893,31.4632,31.2699,31.4632,229521.0
2020-05-04 11:40:00,32.56,32.63,32.54,32.56,124460.0,31.4632,31.5308,31.4439,31.4632,124460.0
2020-05-04 11:45:00,32.56,32.62,32.49,32.6,132170.0,31.4632,31.5212,31.3956,31.5019,132170.0
2020-05-04 11:50:00,32.61,32.63,32.57,32.61,122905.0,31.5115,31.5308,31.4729,31.5115,122905.0
2020-05-04 11:55:00,32.62,32.63,32.45,32.48,130706.0,31.5212,31.5308,31.3569,31.3859,130706.0
2020-05-04 12:00:00,32.48,32.6,32.47,32.58,125126.0,31.3859,31.5019,31.3762,31.4825,125126.0
2020-05-04 12:05:00,32.57,32.62,32.51,32.57,174857.0,31.4729,31.5212,31.4149,31.4729,174857.0
2020-05-04 12:10:00,32.58,32.61,32.47,32.47,174080.0,31.4825,31.5115,31.3762,31.3762,174080.0
2020-05-04 12:15:00,32.47,32.54,32.43,32.5,98808.0,31.3762,31.4439,31.3376,31.4052,98808.0
2020-05-04 12:20:00,32.5,32.6,32.48,32.58,91052.0,31.4052,31.5019,31.3859,31.4825,91052.0
2020-05-04 12:25:00,32.58,32.66,32.58,32.63,154349.0,31.4825,31.5598,31.4825,31.5308,154349.0
2020-05-04 12:30:00,32.64,32.7,32.5,32.53,161002.0,31.5405,31.5985,31.4052,31.4342,161002.0
2020-05-04 12:35:00,32.54,32.56,32.35,32.39,191790.0,31.4439,31.4632,31.2603,31.2989,191790.0
2020-05-04 12:40:00,32.4,32.44,32.35,32.44,93617.0,31.3086,31.3472,31.2603,31.3472,93617.0
2020-05-04 12:45:00,32.44,32.46,32.37,32.38,129776.0,31.3472,31.3666,31.2796,31.2893,129776.0
2020-05-04 12:50:00,32.39,32.42,32.33,32.33,132380.0,31.2989,31.3279,31.2409,31.2409,132380.0
2020-05-04 12:55:00,32.33,32.38,32.3,32.36,94982.0,31.2409,31.2893,31.212,31.2699,94982.0
2020-05-04 13:00:00,32.36,32.43,32.32,32.4,91515.0,31.2699,31.3376,31.2313,31.3086,91515.0
2020-05-04 13:05:00,32.4,32.42,32.36,32.41,49224.0,31.3086,31.3279,31.2699,31.3183,49224.0
2020-05-04 13:10:00,32.41,32.41,32.2,32.25,179746.0,31.3183,31.3183,31.1153,31.1636,179746.0
2020-05-04 13:15:00,32.25,32.3,32.05,32.15,230672.0,31.1636,31.212,30.9704,31.067,230672.0
2020-05-04 13:20:00,32.14,32.21,32.13,32.2,92245.0,31.0573,31.125,31.0477,31.1153,92245.0
2020-05-04 13:25:00,32.21,32.28,32.18,32.25,137414.0,31.125,31.1926,31.096,31.1636,137414.0
2020-05-04 13:30:00,32.26,32.35,32.26,32.33,67290.0,31.1733,31.2603,31.1733,31.2409,67290.0
2020-05-04 13:35:00,32.34,32.36,32.31,32.31,62356.0,31.2506,31.2699,31.2216,31.2216,62356.0
2020-05-04 13:40:00,32.32,32.36,32.29,32.3,82507.0,31.2313,31.2699,31.2023,31.212,82507.0
2020-05-04 13:45:00,32.31,32.43,32.3,32.42,90022.0,31.2216,31.3376,31.212,31.3279,90022.0
2020-05-04 13:50:00,32.41,32.46,32.38,32.43,80637.0,31.3183,31.3666,31.2893,31.3376,80637.0
2020-05-04 13:55:00,32.43,32.5,32.43,32.48,53448.0,31.3376,31.4052,31.3376,31.3859,53448.0
2020-05-04 14:00:00,32.48,32.51,32.45,32.47,92744.0,31.3859,31.4149,31.3569,31.3762,92744.0
2020-05-04 14:05:00,32.47,32.5,32.4,32.42,100208.0,31.3762,31.4052,31.3086,31.3279,100208.0
2020-05-04 14:10:00,32.42,32.62,32.41,32.58,248126.0,31.3279,31.5212,31.3183,31.4825,248126.0
2020-05-04 14:15:00,32.58,32.6,32.53,32.59,103629.0,31.4825,31.5019,31.4342,31.4922,103629.0
2020-05-04 14:20:00,32.59,32.6,32.53,32.57,59903.0,31.4922,31.5019,31.4342,31.4729,59903.0
2020-05-04 14:25:00,32.56,32.57,32.47,32.51,119452.0,31.4632,31.4729,31.3762,31.4149,119452.0
2020-05-04 14:30:00,32.51,32.64,32.45,32.48,163519.0,31.4149,31.5405,31.3569,31.3859,163519.0
2020-05-04 14:35:00,32.49,32.5,32.37,32.39,182289.0,31.3956,31.4052,31.2796,31.2989,182289.0
2020-05-04 14:40:00,32.39,32.47,32.36,32.42,114380.0,31.2989,31.3762,31.2699,31.3279,114380.0
2020-05-04 14:45:00,32.4,32.65,32.39,32.65,160951.0,31.3086,31.5502,31.2989,31.5502,160951.0
2020-05-04 14:50:00,32.66,32.79,32.64,32.72,346762.0,31.5598,31.6855,31.5405,31.6178,346762.0
2020-05-04 14:55:00,32.72,32.89,32.68,32.84,226660.0,31.6178,31.7821,31.5792,31.7338,226660.0
2020-05-04 15:00:00,32.84,32.85,32.78,32.83,865689.0,31.7338,31.7434,31.6758,31.7241,865689.0
2020-05-04 15:05:00,32.82,32.87,32.75,32.86,747511.0,31.7144,31.7628,31.6468,31.7531,747511.0
2020-05-04 15:10:00,32.87,33.01,32.85,32.94,525633.0,31.7628,31.898,31.7434,31.8304,525633.0
2020-05-04 15:15:00,32.94,33.08,32.93,33.06,226917.0,31.8304,31.9657,31.8207,31.9464,226917.0
2020-05-04 15:20:00,33.07,33.13,33.05,33.07,290869.0,31.956,32.014,31.9367,31.956,290869.0
2020-05-04 15:25:00,33.08,33.17,33.0,33.13,267952.0,31.9657,32.0527,31.8884,32.014,267952.0
2020-05-04 15:30:00,33.12,33.3,33.09,33.29,308751.0,32.0043,32.1783,31.9753,32.1686,308751.0
2020-05-04 15:35:00,33.3,33.33,33.19,33.21,334234.0,32.1783,32.2073,32.072,32.0913,334234.0
2020-05-04 15:40:00,33.22,33.35,33.2,33.28,269043.0,32.101,32.2266,32.0816,32.1589,269043.0
2020-05-04 15:45:00,33.28,33.32,33.19,33.27,312827.0,32.1589,32.1976,32.072,32.1493,312827.0
2020-05-04 15:50:00,33.26,33.26,33.05,33.12,373761.0,32.1396,32.1396,31.9367,32.0043,373761.0
2020-05-04 15:55:00,33.11,33.33,33.09,33.25,411638.0,31.9947,32.2073,31.9753,32.13,411638.0
2020-05-05 09:30:00,34.31,34.61,34.18,34.51,716135.0,33.1543,33.4441,33.0286,33.3475,716135.0
2020-05-05 09:35:00,34.52,34.55,34.42,34.42,357121.0,33.3572,33.3862,33.2605,33.2605,357121.0
2020-05-05 09:40:00,34.42,34.59,34.42,34.51,359072.0,33.2605,33.4248,33.2605,33.3475,359072.0
2020-05-05 09:45:00,34.51,34.69,34.43,34.65,353755.0,33.3475,33.5214,33.2702,33.4828,353755.0
2020-05-05 09:50:00,34.67,34.76,34.63,34.74,270337.0,33.5021,33.5891,33.4635,33.5698,270337.0
2020-05-05 09:55:00,34.75,34.83,34.7,34.82,210488.0,33.5794,33.6567,33.5311,33.6471,210488.0
2020-05-05 10:00:00,34.84,34.95,34.8,34.84,255786.0,33.6664,33.7727,33.6277,33.6664,255786.0
2020-05-05 10:05:00,34.85,34.92,34.73,34.86,240359.0,33.6761,33.7437,33.5601,33.6857,240359.0
2020-05-05 10:10:00,34.86,34.87,34.64,34.65,307355.0,33.6857,33.6954,33.4731,33.4828,307355.0
2020-05-05 10:15:00,34.66,34.81,34.66,34.76,216683.0,33.4925,33.6374,33.4925,33.5891,216683.0
2020-05-05 10:20:00,34.77,34.83,34.64,34.66,208001.0,33.5988,33.6567,33.4731,33.4925,208001.0
2020-05-05 10:25:00,34.66,34.68,34.55,34.6,187154.0,33.4925,33.5118,33.3862,33.4345,187154.0
2020-05-05 10:30:00,34.6,34.7,34.58,34.7,191342.0,33.4345,33.5311,33.4152,33.5311,191342.0
2020-05-05 10:35:00,34.69,34.78,34.68,34.77,204724.0,33.5214,33.6084,33.5118,33.5988,204724.0
2020-05-05 10:40:00,34.77,34.79,34.64,34.71,145962.0,33.5988,33.6181,33.4731,33.5408,145962.0
2020-05-05 10:45:00,34.71,34.8,34.56,34.58,212778.0,33.5408,33.6277,33.3958,33.4152,212778.0
2020-05-05 10:50:00,34.59,34.75,34.55,34.71,182107.0,33.4248,33.5794,33.3862,33.5408,182107.0
2020-05-05 10:55:00,34.72,34.79,34.7,34.77,147877.0,33.5504,33.6181,33.5311,33.5988,147877.0
2020-05-05 11:00:00,34.77,34.87,34.74,34.82,236137.0,33.5988,33.6954,33.5698,33.6471,236137.0
2020-05-05 11:05:00,34.81,34.89,34.77,34.85,127782.0,33.6374,33.7147,33.5988,33.6761,127782.0
2020-05-05 11:10:00,34.85,34.86,34.76,34.82,118356.0,33.6761,33.6857,33.5891,33.6471,118356.0
2020-05-05 11:15:00,34.83,34.84,34.72,34.81,142644.0,33.6567,33.6664,33.5504,33.6374,142644.0
2020-05-05 11:20:00,34.82,34.99,34.78,34.98,258639.0,33.6471,33.8113,33.6084,33.8017,258639.0
2020-05-05 11:25:00,34.98,34.99,34.89,34.97,162885.0,33.8017,33.8113,33.7147,33.792,162885.0
2020-05-05 11:30:00,34.97,35.03,34.96,35.01,200493.0,33.792,33.85,33.7824,33.8307,200493.0
2020-05-05 11:35:00,34.99,35.05,34.96,34.99,251175.0,33.8113,33.8693,33.7824,33.8113,251175.0
2020-05-05 11:40:00,34.98,35.12,34.98,35.1,186449.0,33.8017,33.937,33.8017,33.9176,186449.0
2020-05-05 11:45:00,35.09,35.09,35.04,35.07,137241.0,33.908,33.908,33.8597,33.8886,137241.0
2020-05-05 11:50:00,35.07,35.08,35.01,35.03,157149.0,33.8886,33.8983,33.8307,33.85,157149.0
2020-05-05 11:55:00,35.02,35.1,35.02,35.1,95888.0,33.8403,33.9176,33.8403,33.9176,95888.0
2020-05-05 12:00:00,35.09,35.15,35.06,35.09,135991.0,33.908,33.966,33.879,33.908,135991.0
2020-05-05 12:05:00,35.09,35.18,35.08,35.15,108691.0,33.908,33.9949,33.8983,33.966,108691.0
2020-05-05 12:10:00,35.14,35.21,35.14,35.16,253636.0,33.9563,34.0239,33.9563,33.9756,253636.0
2020-05-05 12:15:00,35.15,35.21,35.15,35.18,81890.0,33.966,34.0239,33.966,33.9949,81890.0
2020-05-05 12:20:00,35.19,35.2,35.1,35.13,158908.0,34.0046,34.0143,33.9176,33.9466,158908.0
2020-05-05 12:25:00,35.13,35.15,35.03,35.05,170900.0,33.9466,33.966,33.85,33.8693,170900.0
2020-05-05 12:30:00,35.06,35.12,35.03,35.03,118331.0,33.879,33.937,33.85,33.85,118331.0
2020-05-05 12:35:00,35.03,35.04,34.98,35.01,112049.0,33.85,33.8597,33.8017,33.8307,112049.0
2020-05-05 12:40:00,35.01,35.02,34.88,34.93,227346.0,33.8307,33.8403,33.705,33.7534,227346.0
2020-05-05 12:45:00,34.93,34.99,34.92,34.96,145675.0,33.7534,33.8113,33.7437,33.7824,145675.0
2020-05-05 12:50:00,34.95,35.02,34.92,34.99,192592.0,33.7727,33.8403,33.7437,33.8113,192592.0
2020-05-05 12:55:00,34.99,34.99,34.89,34.92,167888.0,33.8113,33.8113,33.7147,33.7437,167888.0
2020-05-05 13:00:00,34.92,35.0,34.87,34.87,172518.0,33.7437,33.821,33.6954,33.6954,172518.0
2020-05-05 13:05:00,34.88,34.89,34.8,34.86,209029.0,33.705,33.7147,33.6277,33.6857,209029.0
2020-05-05 13:10:00,34.86,34.9,34.78,34.85,157448.0,33.6857,33.7244,33.6084,33.6761,157448.0
2020-05-05 13:15:00,34.86,34.92,34.84,34.88,143348.0,33.6857,33.7437,33.6664,33.705,143348.0
2020-05-05 13:20:00,34.88,34.88,34.79,34.84,158298.0,33.705,33.705,33.6181,33.6664,158298.0
2020-05-05 13:25:00,34.85,34.98,34.85,34.96,162581.0,33.6761,33.8017,33.6761,33.7824,162581.0
2020-05-05 13:30:00,34.96,35.02,34.95,35.01,228279.0,33.7824,33.8403,33.7727,33.8307,228279.0
2020-05-05 13:35:00,35.0,35.02,34.96,34.98,162096.0,33.821,33.8403,33.7824,33.8017,162096.0
2020-05-05 13:40:00,34.98,35.03,34.94,35.0,133088.0,33.8017,33.85,33.763,33.821,133088.0
2020-05-05 13:45:00,35.0,35.06,34.97,35.05,76273.0,33.821,33.879,33.792,33.8693,76273.0
2020-05-05 13:50:00,35.05,35.08,35.0,35.08,76053.0,33.8693,33.8983,33.821,33.8983,76053.0
2020-05-05 13:55:00,35.07,35.1,35.0,35.03,135794.0,33.8886,33.9176,33.821,33.85,135794.0
2020-05-05 14:00:00,35.03,35.06,34.96,35.03,127080.0,33.85,33.879,33.7824,33.85,127080.0
2020-05-05 14:05:00,35.01,35.09,35.0,35.05,82024.0,33.8307,33.908,33.821,33.8693,82024.0
2020-05-05 14:10:00,35.06,35.18,35.02,35.18,157113.0,33.879,33.9949,33.8403,33.9949,157113.0
2020-05-05 14:15:00,35.17,35.17,35.11,35.14,94772.0,33.9853,33.9853,33.9273,33.9563,94772.0
2020-05-05 14:20:00,35.15,35.18,35.1,35.13,137658.0,33.966,33.9949,33.9176,33.9466,137658.0
2020-05-05 14:25:00,35.13,35.16,35.12,35.14,83233.0,33.9466,33.9756,33.937,33.9563,83233.0
2020-05-05 14:30:00,35.14,35.18,34.98,35.02,204791.0,33.9563,33.9949,33.8017,33.8403,204791.0
2020-05-05 14:35:00,35.02,35.07,34.97,34.98,95487.0,33.8403,33.8886,33.792,33.8017,95487.0
2020-05-05 14:40:00,34.98,35.03,34.93,35.02,130870.0,33.8017,33.85,33.7534,33.8403,130870.0
2020-05-05 14:45:00,35.02,35.08,34.96,35.07,94237.0,33.8403,33.8983,33.7824,33.8886,94237.0
2020-05-05 14:50:00,35.07,35.13,35.06,35.11,101429.0,33.8886,33.9466,33.879,33.9273,101429.0
2020-05-05 14:55:00,35.11,35.22,35.1,35.21,110816.0,33.9273,34.0336,33.9176,34.0239,110816.0
2020-05-05 15:00:00,35.19,35.19,35.1,35.14,125089.0,34.0046,34.0046,33.9176,33.9563,125089.0
2020-05-05 15:05:00,35.15,35.17,35.08,35.14,124589.0,33.966,33.9853,33.8983,33.9563,124589.0
2020-05-05 15:10:00,35.14,35.17,35.1,35.14,123765.0,33.9563,33.9853,33.9176,33.9563,123765.0
2020-05-05 15:15:00,35.14,35.14,34.7,34.72,583879.0,33.9563,33.9563,33.5311,33.5504,583879.0
2020-05-05 15:20:00,34.71,34.8,34.63,34.78,299741.0,33.5408,33.6277,33.4635,33.6084,299741.0
2020-05-05 15:25:00,34.78,34.85,34.4,34.5,570647.0,33.6084,33.6761,33.2412,33.3379,570647.0
2020-05-05 15:30:00,34.47,34.57,34.29,34.34,653032.0,33.3089,33.4055,33.1349,33.1832,653032.0
2020-05-05 15:35:00,34.34,34.35,34.01,34.13,693086.0,33.1832,33.1929,32.8644,32.9803,693086.0
2020-05-05 15:40:00,34.12,34.29,33.98,34.28,515562.0,32.9707,33.1349,32.8354,33.1253,515562.0
2020-05-05 15:45:00,34.26,34.27,34.07,34.23,359778.0,33.1059,33.1156,32.9223,33.0769,359778.0
2020-05-05 15:50:00,34.23,34.52,34.23,34.43,651436.0,33.0769,33.3572,33.0769,33.2702,651436.0
2020-05-05 15:55:00,34.42,34.42,34.09,34.13,500126.0,33.2605,33.2605,32.9417,32.9803,500126.0
2020-05-06 09:30:00,34.81,34.96,34.69,34.81,613270.0,33.6374,33.7824,33.5214,33.6374,613270.0
2020-05-06 09:35:00,34.8,34.95,34.68,34.7,284152.0,33.6277,33.7727,33.5118,33.5311,284152.0
2020-05-06 09:40:00,34.71,34.84,34.54,34.59,418557.0,33.5408,33.6664,33.3765,33.4248,418557.0
2020-05-06 09:45:00,34.6,34.7,34.53,34.56,279129.0,33.4345,33.5311,33.3668,33.3958,279129.0
2020-05-06 09:50:00,34.55,34.64,34.26,34.27,413474.0,33.3862,33.4731,33.1059,33.1156,413474.0
2020-05-06 09:55:00,34.27,34.29,34.02,34.19,353827.0,33.1156,33.1349,32.874,33.0383,353827.0
2020-05-06 10:00:00,34.18,34.29,33.93,33.95,363338.0,33.0286,33.1349,32.7871,32.8064,363338.0
2020-05-06 10:05:00,33.94,34.09,33.83,33.84,354050.0,32.7967,32.9417,32.6904,32.7001,354050.0
2020-05-06 10:10:00,33.84,33.91,33.73,33.88,358452.0,32.7001,32.7677,32.5938,32.7387,358452.0
2020-05-06 10:15:00,33.88,34.07,33.8,34.04,376416.0,32.7387,32.9223,32.6614,32.8933,376416.0
2020-05-06 10:20:00,34.03,34.16,33.97,34.15,268117.0,32.8837,33.0093,32.8257,32.9996,268117.0
2020-05-06 10:25:00,34.16,34.28,34.12,34.24,248652.0,33.0093,33.1253,32.9707,33.0866,248652.0
2020-05-06 10:30:00,34.23,34.4,34.19,34.35,349358.0,33.0769,33.2412,33.0383,33.1929,349358.0
2020-05-06 10:35:00,34.35,34.39,34.23,34.27,246236.0,33.1929,33.2316,33.0769,33.1156,246236.0
2020-05-06 10:40:00,34.24,34.52,34.19,34.52,323998.0,33.0866,33.3572,33.0383,33.3572,323998.0
2020-05-06 10:45:00,34.5,34.73,34.49,34.63,429358.0,33.3379,33.5601,33.3282,33.4635,429358.0
2020-05-06 10:50:00,34.64,34.71,34.54,34.56,166770.0,33.4731,33.5408,33.3765,33.3958,166770.0
2020-05-06 10:55:00,34.55,34.63,34.48,34.49,168549.0,33.3862,33.4635,33.3185,33.3282,168549.0
2020-05-06 11:00:00,34.48,34.64,34.48,34.52,184150.0,33.3185,33.4731,33.3185,33.3572,184150.0
2020-05-06 11:05:00,34.53,34.55,34.37,34.45,205601.0,33.3668,33.3862,33.2122,33.2895,205601.0
2020-05-06 11:10:00,34.44,34.52,34.27,34.32,249911.0,33.2799,33.3572,33.1156,33.1639,249911.0
2020-05-06 11:15:00,34.32,34.36,34.21,34.24,171475.0,33.1639,33.2026,33.0576,33.0866,171475.0
2020-05-06 11:20:00,34.26,34.26,34.02,34.02,240830.0,33.1059,33.1059,32.874,32.874,240830.0
2020-05-06 11:25:00,34.02,34.23,33.96,34.21,271915.0,32.874,33.0769,32.816,33.0576,271915.0
2020-05-06 11:30:00,34.21,34.27,34.11,34.15,345254.0,33.0576,33.1156,32.961,32.9996,345254.0
2020-05-06 11:35:00,34.16,34.36,34.1,34.31,227669.0,33.0093,33.2026,32.9513,33.1543,227669.0
2020-05-06 11:40:00,34.3,34.35,34.09,34.12,376883.0,33.1446,33.1929,32.9417,32.9707,376883.0
2020-05-06 11:45:00,34.12,34.23,34.04,34.07,341362.0,32.9707,33.0769,32.8933,32.9223,341362.0
2020-05-06 11:50:00,34.06,34.06,33.9,34.0,196615.0,32.9127,32.9127,32.7581,32.8547,196615.0
2020-05-06 11:55:00,33.99,34.14,33.98,34.12,139113.0,32.845,32.99,32.8354,32.9707,139113.0
2020-05-06 12:00:00,34.11,34.25,34.02,34.22,190647.0,32.961,33.0963,32.874,33.0673,190647.0
2020-05-06 12:05:00,34.22,34.23,34.04,34.08,106044.0,33.0673,33.0769,32.8933,32.932,106044.0
2020-05-06 12:10:00,34.08,34.14,34.03,34.08,132753.0,32.932,32.99,32.8837,32.932,132753.0
2020-05-06 12:15:00,34.09,34.29,34.09,34.29,140825.0,32.9417,33.1349,32.9417,33.1349,140825.0
2020-05-06 12:20:00,34.28,34.29,34.16,34.27,129495.0,33.1253,33.1349,33.0093,33.1156,129495.0
2020-05-06 12:25:00,34.27,34.31,34.17,34.25,134586.0,33.1156,33.1543,33.019,33.0963,134586.0
2020-05-06 12:30:00,34.26,34.34,34.23,34.31,108683.0,33.1059,33.1832,33.0769,33.1543,108683.0
2020-05-06 12:35:00,34.31,34.39,34.23,34.33,148541.0,33.1543,33.2316,33.0769,33.1736,148541.0
2020-05-06 12:40:00,34.33,34.33,34.22,34.26,84963.0,33.1736,33.1736,33.0673,33.1059,84963.0
2020-05-06 12:45:00,34.26,34.42,34.26,34.37,131619.0,33.1059,33.2605,33.1059,33.2122,131619.0
2020-05-06 12:50:00,34.37,34.45,34.36,34.39,134069.0,33.2122,33.2895,33.2026,33.2316,134069.0
2020-05-06 12:55:00,34.39,34.45,34.26,34.29,208557.0,33.2316,33.2895,33.1059,33.1349,208557.0
2020-05-06 13:00:00,34.3,34.34,34.14,34.21,213310.0,33.1446,33.1832,32.99,33.0576,213310.0
2020-05-06 13:05:00,34.21,34.25,34.17,34.2,96154.0,33.0576,33.0963,33.019,33.048,96154.0
2020-05-06 13:10:00,34.2,34.26,34.14,34.21,93925.0,33.048,33.1059,32.99,33.0576,93925.0
2020-05-06 13:15:00,34.22,34.32,34.2,34.32,86928.0,33.0673,33.1639,33.048,33.1639,86928.0
2020-05-06 13:20:00,34.32,34.35,34.06,34.21,180435.0,33.1639,33.1929,32.9127,33.0576,180435.0
2020-05-06 13:25:00,34.22,34.35,34.17,34.32,131285.0,33.0673,33.1929,33.019,33.1639,131285.0
2020-05-06 13:30:00,34.33,34.42,34.31,34.38,182239.0,33.1736,33.2605,33.1543,33.2219,182239.0
2020-05-06 13:35:00,34.38,34.5,34.34,34.47,170913.0,33.2219,33.3379,33.1832,33.3089,170913.0
2020-05-06 13:40:00,34.47,34.48,34.4,34.46,82764.0,33.3089,33.3185,33.2412,33.2992,82764.0
2020-05-06 13:45:00,34.47,34.58,34.44,34.44,196380.0,33.3089,33.4152,33.2799,33.2799,196380.0
2020-05-06 13:50:00,34.45,34.54,34.42,34.51,103962.0,33.2895,33.3765,33.2605,33.3475,103962.0
2020-05-06 13:55:00,34.5,34.52,34.41,34.43,79983.0,33.3379,33.3572,33.2509,33.2702,79983.0
2020-05-06 14:00:00,34.42,34.42,34.18,34.3,266061.0,33.2605,33.2605,33.0286,33.1446,266061.0
2020-05-06 14:05:00,34.29,34.34,34.25,34.27,94573.0,33.1349,33.1832,33.0963,33.1156,94573.0
2020-05-06 14:10:00,34.26,34.29,34.04,34.12,213242.0,33.1059,33.1349,32.8933,32.9707,213242.0
2020-05-06 14:15:00,34.11,34.22,34.1,34.18,171188.0,32.961,33.0673,32.9513,33.0286,171188.0
2020-05-06 14:20:00,34.18,34.25,34.15,34.25,214093.0,33.0286,33.0963,32.9996,33.0963,214093.0
2020-05-06 14:25:00,34.24,34.3,34.07,34.08,165859.0,33.0866,33.1446,32.9223,32.932,165859.0
2020-05-06 14:30:00,34.08,34.24,33.97,34.2,319013.0,32.932,33.0866,32.8257,33.048,319013.0
2020-05-06 14:35:00,34.2,34.22,34.12,34.19,133794.0,33.048,33.0673,32.9707,33.0383,133794.0
2020-05-06 14:40:00,34.19,34.24,34.08,34.23,155266.0,33.0383,33.0866,32.932,33.0769,155266.0
2020-05-06 14:45:00,34.24,34.36,34.21,34.34,171843.0,33.0866,33.2026,33.0576,33.1832,171843.0
2020-05-06 14:50:00,34.33,34.34,34.26,34.33,101764.0,33.1736,33.1832,33.1059,33.1736,101764.0
2020-05-06 14:55:00,34.32,34.35,34.14,34.16,143388.0,33.1639,33.1929,32.99,33.0093,143388.0
2020-05-06 15:00:00,34.17,34.23,34.06,34.14,122728.0,33.019,33.0769,32.9127,32.99,122728.0
2020-05-06 15:05:00,34.14,34.26,34.14,34.25,102201.0,32.99,33.1059,32.99,33.0963,102201.0
2020-05-06 15:10:00,34.23,34.28,34.1,34.17,124614.0,33.0769,33.1253,32.9513,33.019,124614.0
2020-05-06 15:15:00,34.16,34.24,34.1,34.22,115407.0,33.0093,33.0866,32.9513,33.0673,115407.0
2020-05-06 15:20:00,34.23,34.27,34.14,34.16,160686.0,33.0769,33.1156,32.99,33.0093,160686.0
2020-05-06 15:25:00,34.16,34.22,34.06,34.1,128704.0,33.0093,33.0673,32.9127,32.9513,128704.0
2020-05-06 15:30:00,34.1,34.1,33.79,33.79,353119.0,32.9513,32.9513,32.6518,32.6518,353119.0
2020-05-06 15:35:00,33.79,33.85,33.66,33.75,331889.0,32.6518,32.7097,32.5261,32.6131,331889.0
2020-05-06 15:40:00,33.75,33.8,33.56,33.8,286255.0,32.6131,32.6614,32.4295,32.6614,286255.0
2020-05-06 15:45:00,33.78,33.78,33.48,33.48,241541.0,32.6421,32.6421,32.3522,32.3522,241541.0
2020-05-06 15:50:00,33.48,33.71,33.4,33.65,278196.0,32.3522,32.5745,32.2749,32.5165,278196.0
2020-05-06 15:55:00,33.64,33.67,33.44,33.46,269207.0,32.5068,32.5358,32.3136,32.3329,269207.0
2020-05-07 09:30:00,34.69,34.92,34.64,34.81,496415.0,33.5214,33.7437,33.4731,33.6374,496415.0
2020-05-07 09:35:00,34.82,34.96,34.61,34.83,421102.0,33.6471,33.7824,33.4441,33.6567,421102.0
2020-05-07 09:40:00,34.83,35.0,34.8,34.93,366270.0,33.6567,33.821,33.6277,33.7534,366270.0
2020-05-07 09:45:00,34.93,34.95,34.83,34.88,178246.0,33.7534,33.7727,33.6567,33.705,178246.0
2020-05-07 09:50:00,34.9,35.06,34.8,35.04,438111.0,33.7244,33.879,33.6277,33.8597,438111.0
2020-05-07 09:55:00,35.04,35.1,34.96,34.99,273000.0,33.8597,33.9176,33.7824,33.8113,273000.0
2020-05-07 10:00:00,34.98,35.02,34.83,34.86,233659.0,33.8017,33.8403,33.6567,33.6857,233659.0
2020-05-07 10:05:00,34.88,34.9,34.65,34.76,299105.0,33.705,33.7244,33.4828,33.5891,299105.0
2020-05-07 10:10:00,34.77,34.79,34.49,34.61,409255.0,33.5988,33.6181,33.3282,33.4441,409255.0
2020-05-07 10:15:00,34.6,34.71,34.55,34.7,237097.0,33.4345,33.5408,33.3862,33.5311,237097.0
2020-05-07 10:20:00,34.7,34.77,34.65,34.73,200339.0,33.5311,33.5988,33.4828,33.5601,200339.0
2020-05-07 10:25:00,34.73,34.83,34.67,34.77,290627.0,33.5601,33.6567,33.5021,33.5988,290627.0
2020-05-07 10:30:00,34.77,34.86,34.76,34.82,155889.0,33.5988,33.6857,33.5891,33.6471,155889.0
2020-05-07 10:35:00,34.82,34.87,34.72,34.76,180190.0,33.6471,33.6954,33.5504,33.5891,180190.0
2020-05-07 10:40:00,34.77,34.99,34.77,34.89,164103.0,33.5988,33.8113,33.5988,33.7147,164103.0
2020-05-07 10:45:00,34.9,34.93,34.63,34.63,241968.0,33.7244,33.7534,33.4635,33.4635,241968.0
2020-05-07 10:50:00,34.63,34.74,34.63,34.69,147231.0,33.4635,33.5698,33.4635,33.5214,147231.0
2020-05-07 10:55:00,34.71,34.75,34.55,34.63,278132.0,33.5408,33.5794,33.3862,33.4635,278132.0
2020-05-07 11:00:00,34.63,34.78,34.62,34.74,234745.0,33.4635,33.6084,33.4538,33.5698,234745.0
2020-05-07 11:05:00,34.73,34.8,34.68,34.75,145026.0,33.5601,33.6277,33.5118,33.5794,145026.0
2020-05-07 11:10:00,34.75,34.92,34.74,34.9,168427.0,33.5794,33.7437,33.5698,33.7244,168427.0
2020-05-07 11:15:00,34.89,35.0,34.85,34.98,114599.0,33.7147,33.821,33.6761,33.8017,114599.0
2020-05-07 11:20:00,34.98,34.98,34.86,34.91,123160.0,33.8017,33.8017,33.6857,33.734,123160.0
2020-05-07 11:25:00,34.91,34.96,34.86,34.95,149821.0,33.734,33.7824,33.6857,33.7727,149821.0
2020-05-07 11:30:00,34.95,35.05,34.91,34.99,236074.0,33.7727,33.8693,33.734,33.8113,236074.0
2020-05-07 11:35:00,35.0,35.04,34.87,34.88,145812.0,33.821,33.8597,33.6954,33.705,145812.0
2020-05-07 11:40:00,34.89,35.28,34.89,35.25,329971.0,33.7147,34.0916,33.7147,34.0626,329971.0
2020-05-07 11:45:00,35.24,35.36,35.22,35.27,323596.0,34.0529,34.1689,34.0336,34.0819,323596.0
2020-05-07 11:50:00,35.28,35.29,35.18,35.23,139913.0,34.0916,34.1012,33.9949,34.0433,139913.0
2020-05-07 11:55:00,35.23,35.29,35.19,35.27,106862.0,34.0433,34.1012,34.0046,34.0819,106862.0
2020-05-07 12:00:00,35.27,35.39,35.2,35.2,160989.0,34.0819,34.1979,34.0143,34.0143,160989.0
2020-05-07 12:05:00,35.2,35.27,35.2,35.23,105312.0,34.0143,34.0819,34.0143,34.0433,105312.0
2020-05-07 12:10:00,35.22,35.26,35.18,35.25,93633.0,34.0336,34.0722,33.9949,34.0626,93633.0
2020-05-07 12:15:00,35.25,35.33,35.25,35.32,130804.0,34.0626,34.1399,34.0626,34.1302,130804.0
2020-05-07 12:20:00,35.33,35.35,35.2,35.26,122577.0,34.1399,34.1592,34.0143,34.0722,122577.0
2020-05-07 12:25:00,35.27,35.37,35.26,35.28,121666.0,34.0819,34.1785,34.0722,34.0916,121666.0
2020-05-07 12:30:00,35.28,35.31,35.21,35.21,156623.0,34.0916,34.1206,34.0239,34.0239,156623.0
2020-05-07 12:35:00,35.22,35.25,35.15,35.16,138703.0,34.0336,34.0626,33.966,33.9756,138703.0
2020-05-07 12:40:00,35.16,35.19,35.1,35.14,144268.0,33.9756,34.0046,33.9176,33.9563,144268.0
2020-05-07 12:45:00,35.14,35.21,35.07,35.07,133424.0,33.9563,34.0239,33.8886,33.8886,133424.0
2020-05-07 12:50:00,35.08,35.12,35.03,35.06,89187.0,33.8983,33.937,33.85,33.879,89187.0
2020-05-07 12:55:00,35.07,35.22,35.05,35.21,130228.0,33.8886,34.0336,33.8693,34.0239,130228.0
2020-05-07 13:00:00,35.21,35.27,35.18,35.25,109676.0,34.0239,34.0819,33.9949,34.0626,109676.0
2020-05-07 13:05:00,35.25,35.26,35.2,35.25,72117.0,34.0626,34.0722,34.0143,34.0626,72117.0
2020-05-07 13:10:00,35.25,35.32,35.23,35.29,76891.0,34.0626,34.1302,34.0433,34.1012,76891.0
2020-05-07 13:15:00,35.3,35.3,35.18,35.18,84286.0,34.1109,34.1109,33.9949,33.9949,84286.0
2020-05-07 13:20:00,35.19,35.25,35.11,35.12,73339.0,34.0046,34.0626,33.9273,33.937,73339.0
2020-05-07 13:25:00,35.12,35.16,35.08,35.1,99192.0,33.937,33.9756,33.8983,33.9176,99192.0
2020-05-07 13:30:00,35.12,35.2,35.09,35.19,102812.0,33.937,34.0143,33.908,34.0046,102812.0
2020-05-07 13:35:00,35.19,35.22,35.08,35.11,103880.0,34.0046,34.0336,33.8983,33.9273,103880.0
2020-05-07 13:40:00,35.12,35.15,35.06,35.13,87113.0,33.937,33.966,33.879,33.9466,87113.0
2020-05-07 13:45:00,35.14,35.2,35.1,35.13,69860.0,33.9563,34.0143,33.9176,33.9466,69860.0
2020-05-07 13:50:00,35.14,35.17,34.94,35.0,180519.0,33.9563,33.9853,33.763,33.821,180519.0
2020-05-07 13:55:00,35.01,35.07,35.0,35.05,89711.0,33.8307,33.8886,33.821,33.8693,89711.0
2020-05-07 14:00:00,35.05,35.06,34.94,34.97,94052.0,33.8693,33.879,33.763,33.792,94052.0
2020-05-07 14:05:00,34.97,35.04,34.95,34.97,66415.0,33.792,33.8597,33.7727,33.792,66415.0
2020-05-07 14:10:00,34.97,35.12,34.95,35.05,140954.0,33.792,33.937,33.7727,33.8693,140954.0
2020-05-07 14:15:00,35.06,35.09,34.98,35.0,70658.0,33.879,33.908,33.8017,33.821,70658.0
2020-05-07 14:20:00,35.0,35.01,34.78,34.79,190478.0,33.821,33.8307,33.6084,33.6181,190478.0
2020-05-07 14:25:00,34.8,34.88,34.78,34.88,117569.0,33.6277,33.705,33.6084,33.705,117569.0
2020-05-07 14:30:00,34.88,34.94,34.8,34.8,84540.0,33.705,33.763,33.6277,33.6277,84540.0
2020-05-07 14:35:00,34.81,34.89,34.79,34.88,74881.0,33.6374,33.7147,33.6181,33.705,74881.0
2020-05-07 14:40:00,34.87,34.87,34.71,34.73,102031.0,33.6954,33.6954,33.5408,33.5601,102031.0
2020-05-07 14:45:00,34.75,34.78,34.63,34.78,143931.0,33.5794,33.6084,33.4635,33.6084,143931.0
2020-05-07 14:50:00,34.78,34.83,34.66,34.79,120769.0,33.6084,33.6567,33.4925,33.6181,120769.0
2020-05-07 14:55:00,34.78,34.81,34.71,34.79,105938.0,33.6084,33.6374,33.5408,33.6181,105938.0
2020-05-07 15:00:00,34.78,34.8,34.56,34.73,181129.0,33.6084,33.6277,33.3958,33.5601,181129.0
2020-05-07 15:05:00,34.72,34.88,34.7,34.87,168076.0,33.5504,33.705,33.5311,33.6954,168076.0
2020-05-07 15:10:00,34.87,34.93,34.73,34.76,187040.0,33.6954,33.7534,33.5601,33.5891,187040.0
2020-05-07 15:15:00,34.75,34.77,34.47,34.63,369120.0,33.5794,33.5988,33.3089,33.4635,369120.0
2020-05-07 15:20:00,34.63,34.73,34.59,34.68,207787.0,33.4635,33.5601,33.4248,33.5118,207787.0
2020-05-07 15:25:00,34.69,34.77,34.67,34.73,93884.0,33.5214,33.5988,33.5021,33.5601,93884.0
2020-05-07 15:30:00,34.73,34.77,34.5,34.65,211923.0,33.5601,33.5988,33.3379,33.4828,211923.0
2020-05-07 15:35:00,34.65,34.7,34.52,34.55,127007.0,33.4828,33.5311,33.3572,33.3862,127007.0
2020-05-07 15:40:00,34.56,34.61,34.48,34.55,225916.0,33.3958,33.4441,33.3185,33.3862,225916.0
2020-05-07 15:45:00,34.56,34.71,34.5,34.55,242981.0,33.3958,33.5408,33.3379,33.3862,242981.0
2020-05-07 15:50:00,34.53,34.72,34.47,34.63,295545.0,33.3668,33.5504,33.3089,33.4635,295545.0
2020-05-07 15:55:00,34.62,34.67,34.51,34.67,352795.0,33.4538,33.5021,33.3475,33.5021,352795.0
2020-05-08 09:30:00,35.9,35.99,35.61,35.73,518637.0,34.6907,34.7777,34.4105,34.5264,518637.0
2020-05-08 09:35:00,35.72,35.72,35.44,35.54,363411.0,34.5168,34.5168,34.2462,34.3428,363411.0
2020-05-08 09:40:00,35.54,35.73,35.52,35.66,277879.0,34.3428,34.5264,34.3235,34.4588,277879.0
2020-05-08 09:45:00,35.69,35.8,35.69,35.76,266709.0,34.4878,34.5941,34.4878,34.5554,266709.0
2020-05-08 09:50:00,35.76,35.84,35.65,35.68,283814.0,34.5554,34.6327,34.4491,34.4781,283814.0
2020-05-08 09:55:00,35.69,35.82,35.67,35.78,141880.0,34.4878,34.6134,34.4684,34.5747,141880.0
2020-05-08 10:00:00,35.79,35.94,35.78,35.88,255016.0,34.5844,34.7293,34.5747,34.6714,255016.0
2020-05-08 10:05:00,35.88,35.99,35.84,35.86,220776.0,34.6714,34.7777,34.6327,34.652,220776.0
2020-05-08 10:10:00,35.87,35.94,35.84,35.92,153549.0,34.6617,34.7293,34.6327,34.71,153549.0
2020-05-08 10:15:00,35.92,36.04,35.86,36.0,261911.0,34.71,34.826,34.652,34.7873,261911.0
2020-05-08 10:20:00,36.01,36.01,35.88,35.91,213163.0,34.797,34.797,34.6714,34.7004,213163.0
2020-05-08 10:25:00,35.92,35.97,35.82,35.89,240653.0,34.71,34.7583,34.6134,34.681,240653.0
2020-05-08 10:30:00,35.88,35.93,35.8,35.9,156836.0,34.6714,34.7197,34.5941,34.6907,156836.0
2020-05-08 10:35:00,35.91,35.98,35.87,35.95,133199.0,34.7004,34.768,34.6617,34.739,133199.0
2020-05-08 10:40:00,35.96,35.99,35.7,35.73,197016.0,34.7487,34.7777,34.4974,34.5264,197016.0
2020-05-08 10:45:00,35.72,35.84,35.7,35.77,188287.0,34.5168,34.6327,34.4974,34.5651,188287.0
2020-05-08 10:50:00,35.78,35.84,35.73,35.78,93110.0,34.5747,34.6327,34.5264,34.5747,93110.0
2020-05-08 10:55:00,35.77,35.85,35.68,35.78,112270.0,34.5651,34.6424,34.4781,34.5747,112270.0
2020-05-08 11:00:00,35.79,35.86,35.64,35.76,214587.0,34.5844,34.652,34.4394,34.5554,214587.0
2020-05-08 11:05:00,35.76,35.91,35.76,35.89,138921.0,34.5554,34.7004,34.5554,34.681,138921.0
2020-05-08 11:10:00,35.88,35.96,35.85,35.91,138735.0,34.6714,34.7487,34.6424,34.7004,138735.0
2020-05-08 11:15:00,35.91,35.97,35.9,35.93,68974.0,34.7004,34.7583,34.6907,34.7197,68974.0
2020-05-08 11:20:00,35.93,36.03,35.88,36.02,153283.0,34.7197,34.8163,34.6714,34.8066,153283.0
2020-05-08 11:25:00,36.03,36.06,35.96,36.02,92700.0,34.8163,34.8453,34.7487,34.8066,92700.0
2020-05-08 11:30:00,36.02,36.11,36.01,36.04,214564.0,34.8066,34.8936,34.797,34.826,214564.0
2020-05-08 11:35:00,36.05,36.09,36.02,36.06,69459.0,34.8356,34.8743,34.8066,34.8453,69459.0
2020-05-08 11:40:00,36.07,36.14,36.03,36.13,146467.0,34.855,34.9226,34.8163,34.9129,146467.0
2020-05-08 11:45:00,36.13,36.15,36.09,36.1,111961.0,34.9129,34.9323,34.8743,34.884,111961.0
2020-05-08 11:50:00,36.1,36.12,36.05,36.12,78514.0,34.884,34.9033,34.8356,34.9033,78514.0
2020-05-08 11:55:00,36.11,36.15,36.08,36.11,68709.0,34.8936,34.9323,34.8646,34.8936,68709.0
2020-05-08 12:00:00,36.12,36.17,36.09,36.11,82895.0,34.9033,34.9516,34.8743,34.8936,82895.0
2020-05-08 12:05:00,36.12,36.2,36.09,36.12,96625.0,34.9033,34.9806,34.8743,34.9033,96625.0
2020-05-08 12:10:00,36.12,36.15,36.11,36.11,76967.0,34.9033,34.9323,34.8936,34.8936,76967.0
2020-05-08 12:15:00,36.11,36.13,36.03,36.07,145222.0,34.8936,34.9129,34.8163,34.855,145222.0
2020-05-08 12:20:00,36.07,36.09,36.05,36.09,55934.0,34.855,34.8743,34.8356,34.8743,55934.0
2020-05-08 12:25:00,36.09,36.1,36.04,36.09,45352.0,34.8743,34.884,34.826,34.8743,45352.0
2020-05-08 12:30:00,36.09,36.16,36.08,36.13,81810.0,34.8743,34.9419,34.8646,34.9129,81810.0
2020-05-08 12:35:00,36.13,36.16,36.09,36.16,54958.0,34.9129,34.9419,34.8743,34.9419,54958.0
2020-05-08 12:40:00,36.16,36.21,36.15,36.19,79903.0,34.9419,34.9902,34.9323,34.9709,79903.0
2020-05-08 12:45:00,36.18,36.2,36.12,36.13,55295.0,34.9613,34.9806,34.9033,34.9129,55295.0
2020-05-08 12:50:00,36.13,36.18,36.13,36.18,49224.0,34.9129,34.9613,34.9129,34.9613,49224.0
2020-05-08 12:55:00,36.17,36.19,36.15,36.18,77042.0,34.9516,34.9709,34.9323,34.9613,77042.0
2020-05-08 13:00:00,36.19,36.22,36.17,36.21,41305.0,34.9709,34.9999,34.9516,34.9902,41305.0
2020-05-08 13:05:00,36.22,36.22,36.03,36.06,180740.0,34.9999,34.9999,34.8163,34.8453,180740.0
2020-05-08 13:10:00,36.07,36.12,36.07,36.1,75171.0,34.855,34.9033,34.855,34.884,75171.0
2020-05-08 13:15:00,36.1,36.1,36.01,36.06,74448.0,34.884,34.884,34.797,34.8453,74448.0
2020-05-08 13:20:00,36.06,36.09,36.02,36.03,79837.0,34.8453,34.8743,34.8066,34.8163,79837.0
2020-05-08 13:25:00,36.03,36.05,35.97,36.01,146453.0,34.8163,34.8356,34.7583,34.797,146453.0
2020-05-08 13:30:00,36.02,36.06,35.98,36.05,98599.0,34.8066,34.8453,34.768,34.8356,98599.0
2020-05-08 13:35:00,36.06,36.06,35.95,35.99,102015.0,34.8453,34.8453,34.739,34.7777,102015.0
2020-05-08 13:40:00,36.0,36.01,35.85,35.9,293375.0,34.7873,34.797,34.6424,34.6907,293375.0
2020-05-08 13:45:00,35.91,35.95,35.77,35.82,127382.0,34.7004,34.739,34.5651,34.6134,127382.0
2020-05-08 13:50:00,35.83,35.9,35.81,35.82,92312.0,34.623,34.6907,34.6037,34.6134,92312.0
2020-05-08 13:55:00,35.82,35.89,35.81,35.89,64414.0,34.6134,34.681,34.6037,34.681,64414.0
2020-05-08 14:00:00,35.89,35.9,35.83,35.83,95398.0,34.681,34.6907,34.623,34.623,95398.0
2020-05-08 14:05:00,35.84,35.9,35.78,35.86,89717.0,34.6327,34.6907,34.5747,34.652,89717.0
2020-05-08 14:10:00,35.84,35.99,35.82,35.98,112010.0,34.6327,34.7777,34.6134,34.768,112010.0
2020-05-08 14:15:00,35.99,36.04,35.98,36.0,134814.0,34.7777,34.826,34.768,34.7873,134814.0
2020-05-08 14:20:00,36.0,36.06,36.0,36.04,48118.0,34.7873,34.8453,34.7873,34.826,48118.0
2020-05-08 14:25:00,36.04,36.08,36.01,36.05,71886.0,34.826,34.8646,34.797,34.8356,71886.0
2020-05-08 14:30:00,36.06,36.08,36.03,36.03,70569.0,34.8453,34.8646,34.8163,34.8163,70569.0
2020-05-08 14:35:00,36.04,36.06,35.9,35.93,134084.0,34.826,34.8453,34.6907,34.7197,134084.0
2020-05-08 14:40:00,35.95,36.02,35.92,36.01,73968.0,34.739,34.8066,34.71,34.797,73968.0
2020-05-08 14:45:00,36.01,36.1,35.99,36.06,220826.0,34.797,34.884,34.7777,34.8453,220826.0
2020-05-08 14:50:00,36.05,36.1,36.0,36.01,60644.0,34.8356,34.884,34.7873,34.797,60644.0
2020-05-08 14:55:00,36.01,36.11,36.0,36.07,150736.0,34.797,34.8936,34.7873,34.855,150736.0
2020-05-08 15:00:00,36.08,36.25,36.06,36.23,273501.0,34.8646,35.0289,34.8453,35.0096,273501.0
2020-05-08 15:05:00,36.23,36.24,36.13,36.16,179623.0,35.0096,35.0192,34.9129,34.9419,179623.0
2020-05-08 15:10:00,36.16,36.17,36.02,36.1,180467.0,34.9419,34.9516,34.8066,34.884,180467.0
2020-05-08 15:15:00,36.1,36.13,36.04,36.12,91199.0,34.884,34.9129,34.826,34.9033,91199.0
2020-05-08 15:20:00,36.11,36.17,36.08,36.15,97557.0,34.8936,34.9516,34.8646,34.9323,97557.0
2020-05-08 15:25:00,36.16,36.2,36.12,36.18,92433.0,34.9419,34.9806,34.9033,34.9613,92433.0
2020-05-08 15:30:00,36.18,36.33,36.14,36.29,281474.0,34.9613,35.1062,34.9226,35.0676,281474.0
2020-05-08 15:35:00,36.28,36.33,36.26,36.31,115030.0,35.0579,35.1062,35.0386,35.0869,115030.0
2020-05-08 15:40:00,36.32,36.4,36.29,36.36,194105.0,35.0965,35.1738,35.0676,35.1352,194105.0
2020-05-08 15:45:00,36.36,36.44,36.29,36.38,325797.0,35.1352,35.2125,35.0676,35.1545,325797.0
2020-05-08 15:50:00,36.36,36.5,36.32,36.44,345593.0,35.1352,35.2705,35.0965,35.2125,345593.0
2020-05-08 15:55:00,36.44,36.45,36.28,36.39,340721.0,35.2125,35.2222,35.0579,35.1642,340721.0
2020-05-11 09:30:00,35.57,35.58,35.4,35.5,431090.0,34.3718,34.3815,34.2075,34.3042,431090.0
2020-05-11 09:35:00,35.5,35.78,35.46,35.76,316852.0,34.3042,34.5747,34.2655,34.5554,316852.0
2020-05-11 09:40:00,35.77,35.87,35.72,35.81,351373.0,34.5651,34.6617,34.5168,34.6037,351373.0
2020-05-11 09:45:00,35.81,35.91,35.74,35.75,293760.0,34.6037,34.7004,34.5361,34.5457,293760.0
2020-05-11 09:50:00,35.75,35.86,35.7,35.76,264246.0,34.5457,34.652,34.4974,34.5554,264246.0
2020-05-11 09:55:00,35.76,35.76,35.55,35.63,172406.0,34.5554,34.5554,34.3525,34.4298,172406.0
2020-05-11 10:00:00,35.61,35.84,35.6,35.84,189096.0,34.4105,34.6327,34.4008,34.6327,189096.0
2020-05-11 10:05:00,35.84,35.93,35.79,35.86,195087.0,34.6327,34.7197,34.5844,34.652,195087.0
2020-05-11 10:10:00,35.84,35.9,35.72,35.75,258402.0,34.6327,34.6907,34.5168,34.5457,258402.0
2020-05-11 10:15:00,35.74,35.77,35.6,35.68,182319.0,34.5361,34.5651,34.4008,34.4781,182319.0
2020-05-11 10:20:00,35.68,35.85,35.66,35.8,201565.0,34.4781,34.6424,34.4588,34.5941,201565.0
2020-05-11 10:25:00,35.8,35.85,35.74,35.8,132543.0,34.5941,34.6424,34.5361,34.5941,132543.0
2020-05-11 10:30:00,35.79,35.93,35.7,35.92,171613.0,34.5844,34.7197,34.4974,34.71,171613.0
2020-05-11 10:35:00,35.92,35.98,35.67,35.8,283383.0,34.71,34.768,34.4684,34.5941,283383.0
2020-05-11 10:40:00,35.8,35.86,35.75,35.83,114881.0,34.5941,34.652,34.5457,34.623,114881.0
2020-05-11 10:45:00,35.83,35.97,35.8,35.96,184633.0,34.623,34.7583,34.5941,34.7487,184633.0
2020-05-11 10:50:00,35.96,35.97,35.85,35.86,167436.0,34.7487,34.7583,34.6424,34.652,167436.0
2020-05-11 10:55:00,35.85,35.87,35.75,35.78,156146.0,34.6424,34.6617,34.5457,34.5747,156146.0
2020-05-11 11:00:00,35.79,35.93,35.77,35.89,124328.0,34.5844,34.7197,34.5651,34.681,124328.0
2020-05-11 11:05:00,35.87,35.94,35.84,35.9,109208.0,34.6617,34.7293,34.6327,34.6907,109208.0
2020-05-11 11:10:00,35.9,35.95,35.8,35.88,114597.0,34.6907,34.739,34.5941,34.6714,114597.0
2020-05-11 11:15:00,35.88,36.01,35.85,35.99,148413.0,34.6714,34.797,34.6424,34.7777,148413.0
2020-05-11 11:20:00,35.98,36.01,35.92,35.97,197661.0,34.768,34.797,34.71,34.7583,197661.0
2020-05-11 11:25:00,35.96,36.11,35.9,36.11,214417.0,34.7487,34.8936,34.6907,34.8936,214417.0
2020-05-11 11:30:00,36.11,36.2,36.09,36.17,198756.0,34.8936,34.9806,34.8743,34.9516,198756.0
2020-05-11 11:35:00,36.17,36.21,36.13,36.15,128129.0,34.9516,34.9902,34.9129,34.9323,128129.0
2020-05-11 11:40:00,36.15,36.16,36.11,36.13,112791.0,34.9323,34.9419,34.8936,34.9129,112791.0
2020-05-11 11:45:00,36.13,36.21,36.11,36.15,173814.0,34.9129,34.9902,34.8936,34.9323,173814.0
2020-05-11 11:50:00,36.15,36.18,36.09,36.16,85526.0,34.9323,34.9613,34.8743,34.9419,85526.0
2020-05-11 11:55:00,36.15,36.19,36.11,36.19,85882.0,34.9323,34.9709,34.8936,34.9709,85882.0
2020-05-11 12:00:00,36.18,36.23,36.1,36.17,90476.0,34.9613,35.0096,34.884,34.9516,90476.0
2020-05-11 12:05:00,36.16,36.17,36.11,36.12,59313.0,34.9419,34.9516,34.8936,34.9033,59313.0
2020-05-11 12:10:00,36.13,36.17,36.11,36.16,68075.0,34.9129,34.9516,34.8936,34.9419,68075.0
2020-05-11 12:15:00,36.15,36.3,36.13,36.27,89694.0,34.9323,35.0772,34.9129,35.0482,89694.0
2020-05-11 12:20:00,36.28,36.41,36.26,36.41,149386.0,35.0579,35.1835,35.0386,35.1835,149386.0
2020-05-11 12:25:00,36.41,36.49,36.38,36.48,135799.0,35.1835,35.2608,35.1545,35.2512,135799.0
2020-05-11 12:30:00,36.48,36.55,36.47,36.55,213117.0,35.2512,35.3188,35.2415,35.3188,213117.0
2020-05-11 12:35:00,36.56,36.61,36.53,36.59,147927.0,35.3285,35.3768,35.2995,35.3574,147927.0
2020-05-11 12:40:00,36.58,36.58,36.52,36.55,94608.0,35.3478,35.3478,35.2898,35.3188,94608.0
2020-05-11 12:45:00,36.57,36.6,36.43,36.43,150809.0,35.3381,35.3671,35.2028,35.2028,150809.0
2020-05-11 12:50:00,36.44,36.57,36.43,36.57,92119.0,35.2125,35.3381,35.2028,35.3381,92119.0
2020-05-11 12:55:00,36.56,36.6,36.52,36.57,149145.0,35.3285,35.3671,35.2898,35.3381,149145.0
2020-05-11 13:00:00,36.58,36.64,36.49,36.61,184433.0,35.3478,35.4058,35.2608,35.3768,184433.0
2020-05-11 13:05:00,36.6,36.79,36.59,36.78,195783.0,35.3671,35.5507,35.3574,35.541,195783.0
2020-05-11 13:10:00,36.79,36.8,36.75,36.77,139865.0,35.5507,35.5604,35.5121,35.5314,139865.0
2020-05-11 13:15:00,36.76,36.8,36.73,36.8,125646.0,35.5217,35.5604,35.4927,35.5604,125646.0
2020-05-11 13:20:00,36.8,36.83,36.75,36.78,92988.0,35.5604,35.5894,35.5121,35.541,92988.0
2020-05-11 13:25:00,36.77,36.88,36.76,36.83,93849.0,35.5314,35.6377,35.5217,35.5894,93849.0
2020-05-11 13:30:00,36.84,36.9,36.82,36.86,106390.0,35.599,35.657,35.5797,35.6184,106390.0
2020-05-11 13:35:00,36.86,36.96,36.84,36.95,122720.0,35.6184,35.715,35.599,35.7053,122720.0
2020-05-11 13:40:00,36.94,36.96,36.8,36.81,138415.0,35.6957,35.715,35.5604,35.57,138415.0
2020-05-11 13:45:00,36.8,36.84,36.76,36.79,180215.0,35.5604,35.599,35.5217,35.5507,180215.0
2020-05-11 13:50:00,36.78,36.83,36.74,36.78,132269.0,35.541,35.5894,35.5024,35.541,132269.0
2020-05-11 13:55:00,36.79,36.81,36.71,36.72,90016.0,35.5507,35.57,35.4734,35.4831,90016.0
2020-05-11 14:00:00,36.72,36.76,36.57,36.57,216381.0,35.4831,35.5217,35.3381,35.3381,216381.0
2020-05-11 14:05:00,36.57,36.61,36.5,36.6,194832.0,35.3381,35.3768,35.2705,35.3671,194832.0
2020-05-11 14:10:00,36.59,36.6,36.47,36.51,130680.0,35.3574,35.3671,35.2415,35.2801,130680.0
2020-05-11 14:15:00,36.5,36.59,36.47,36.58,122880.0,35.2705,35.3574,35.2415,35.3478,122880.0
2020-05-11 14:20:00,36.58,36.66,36.57,36.64,114338.0,35.3478,35.4251,35.3381,35.4058,114338.0
2020-05-11 14:25:00,36.65,36.67,36.47,36.53,153706.0,35.4154,35.4348,35.2415,35.2995,153706.0
2020-05-11 14:30:00,36.52,36.71,36.51,36.7,186467.0,35.2898,35.4734,35.2801,35.4637,186467.0
2020-05-11 14:35:00,36.7,36.79,36.68,36.77,160730.0,35.4637,35.5507,35.4444,35.5314,160730.0
2020-05-11 14:40:00,36.77,36.78,36.71,36.72,75129.0,35.5314,35.541,35.4734,35.4831,75129.0
2020-05-11 14:45:00,36.74,36.78,36.69,36.76,118485.0,35.5024,35.541,35.4541,35.5217,118485.0
2020-05-11 14:50:00,36.77,36.86,36.74,36.8,127597.0,35.5314,35.6184,35.5024,35.5604,127597.0
2020-05-11 14:55:00,36.8,36.83,36.75,36.77,113072.0,35.5604,35.5894,35.5121,35.5314,113072.0
2020-05-11 15:00:00,36.79,36.95,36.78,36.88,290382.0,35.5507,35.7053,35.541,35.6377,290382.0
2020-05-11 15:05:00,36.88,36.94,36.82,36.92,98937.0,35.6377,35.6957,35.5797,35.6763,98937.0
2020-05-11 15:10:00,36.92,36.95,36.79,36.82,186071.0,35.6763,35.7053,35.5507,35.5797,186071.0
2020-05-11 15:15:00,36.82,36.91,36.76,36.84,239136.0,35.5797,35.6667,35.5217,35.599,239136.0
2020-05-11 15:20:00,36.83,36.85,36.71,36.73,187613.0,35.5894,35.6087,35.4734,35.4927,187613.0
2020-05-11 15:25:00,36.74,36.76,36.65,36.73,149567.0,35.5024,35.5217,35.4154,35.4927,149567.0
2020-05-11 15:30:00,36.71,36.8,36.58,36.6,197748.0,35.4734,35.5604,35.3478,35.3671,197748.0
2020-05-11 15:35:00,36.61,36.7,36.59,36.68,118030.0,35.3768,35.4637,35.3574,35.4444,118030.0
2020-05-11 15:40:00,36.69,36.73,36.61,36.7,149219.0,35.4541,35.4927,35.3768,35.4637,149219.0
2020-05-11 15:45:00,36.7,36.77,36.6,36.64,186273.0,35.4637,35.5314,35.3671,35.4058,186273.0
2020-05-11 15:50:00,36.63,36.69,36.51,36.64,275572.0,35.3961,35.4541,35.2801,35.4058,275572.0
2020-05-11 15:55:00,36.64,36.68,36.4,36.4,342266.0,35.4058,35.4444,35.1738,35.1738,342266.0
2020-05-12 09:30:00,36.88,37.04,36.74,36.8,534030.0,35.6377,35.7923,35.5024,35.5604,534030.0
2020-05-12 09:35:00,36.81,36.82,36.52,36.65,432066.0,35.57,35.5797,35.2898,35.4154,432066.0
2020-05-12 09:40:00,36.67,36.75,36.56,36.56,233523.0,35.4348,35.5121,35.3285,35.3285,233523.0
2020-05-12 09:45:00,36.57,36.63,36.28,36.29,337371.0,35.3381,35.3961,35.0579,35.0676,337371.0
2020-05-12 09:50:00,36.3,36.35,36.03,36.09,302276.0,35.0772,35.1255,34.8163,34.8743,302276.0
2020-05-12 09:55:00,36.11,36.35,36.07,36.3,341738.0,34.8936,35.1255,34.855,35.0772,341738.0
2020-05-12 10:00:00,36.3,36.42,36.18,36.31,227197.0,35.0772,35.1932,34.9613,35.0869,227197.0
2020-05-12 10:05:00,36.33,36.34,36.19,36.26,141662.0,35.1062,35.1159,34.9709,35.0386,141662.0
2020-05-12 10:10:00,36.26,36.37,36.15,36.32,174291.0,35.0386,35.1449,34.9323,35.0965,174291.0
2020-05-12 10:15:00,36.33,36.46,36.33,36.44,251953.0,35.1062,35.2318,35.1062,35.2125,251953.0
2020-05-12 10:20:00,36.44,36.44,36.29,36.36,134526.0,35.2125,35.2125,35.0676,35.1352,134526.0
2020-05-12 10:25:00,36.37,36.43,36.14,36.2,216963.0,35.1449,35.2028,34.9226,34.9806,216963.0
2020-05-12 10:30:00,36.2,36.36,36.14,36.28,206507.0,34.9806,35.1352,34.9226,35.0579,206507.0
2020-05-12 10:35:00,36.28,36.4,36.22,36.3,135061.0,35.0579,35.1738,34.9999,35.0772,135061.0
2020-05-12 10:40:00,36.3,36.39,36.21,36.27,159894.0,35.0772,35.1642,34.9902,35.0482,159894.0
2020-05-12 10:45:00,36.27,36.34,36.05,36.09,186968.0,35.0482,35.1159,34.8356,34.8743,186968.0
2020-05-12 10:50:00,36.09,36.31,36.09,36.31,196999.0,34.8743,35.0869,34.8743,35.0869,196999.0
2020-05-12 10:55:00,36.31,36.47,36.25,36.39,259753.0,35.0869,35.2415,35.0289,35.1642,259753.0
2020-05-12 11:00:00,36.39,36.42,36.3,36.41,132965.0,35.1642,35.1932,35.0772,35.1835,132965.0
2020-05-12 11:05:00,36.42,36.58,36.38,36.57,142267.0,35.1932,35.3478,35.1545,35.3381,142267.0
2020-05-12 11:10:00,36.57,36.58,36.49,36.51,135648.0,35.3381,35.3478,35.2608,35.2801,135648.0
2020-05-12 11:15:00,36.51,36.55,36.43,36.49,77060.0,35.2801,35.3188,35.2028,35.2608,77060.0
2020-05-12 11:20:00,36.49,36.6,36.44,36.5,107970.0,35.2608,35.3671,35.2125,35.2705,107970.0
2020-05-12 11:25:00,36.5,36.61,36.43,36.45,209546.0,35.2705,35.3768,35.2028,35.2222,209546.0
2020-05-12 11:30:00,36.46,36.55,36.31,36.33,130149.0,35.2318,35.3188,35.0869,35.1062,130149.0
2020-05-12 11:35:00,36.33,36.4,36.29,36.36,136547.0,35.1062,35.1738,35.0676,35.1352,136547.0
2020-05-12 11:40:00,36.37,36.39,36.29,36.32,68544.0,35.1449,35.1642,35.0676,35.0965,68544.0
2020-05-12 11:45:00,36.32,36.35,36.18,36.22,109032.0,35.0965,35.1255,34.9613,34.9999,109032.0
2020-05-12 11:50:00,36.22,36.33,36.21,36.31,86675.0,34.9999,35.1062,34.9902,35.0869,86675.0
2020-05-12 11:55:00,36.31,36.4,36.3,36.39,82738.0,35.0869,35.1738,35.0772,35.1642,82738.0
2020-05-12 12:00:00,36.39,36.42,36.32,36.41,76784.0,35.1642,35.1932,35.0965,35.1835,76784.0
2020-05-12 12:05:00,36.4,36.4,36.31,36.31,58983.0,35.1738,35.1738,35.0869,35.0869,58983.0
2020-05-12 12:10:00,36.3,36.31,36.2,36.29,96158.0,35.0772,35.0869,34.9806,35.0676,96158.0
2020-05-12 12:15:00,36.28,36.33,36.19,36.33,110220.0,35.0579,35.1062,34.9709,35.1062,110220.0
2020-05-12 12:20:00,36.33,36.35,36.25,36.32,93163.0,35.1062,35.1255,35.0289,35.0965,93163.0
2020-05-12 12:25:00,36.31,36.4,36.3,36.37,59628.0,35.0869,35.1738,35.0772,35.1449,59628.0
2020-05-12 12:30:00,36.37,36.43,36.29,36.33,63198.0,35.1449,35.2028,35.0676,35.1062,63198.0
2020-05-12 12:35:00,36.31,36.41,36.28,36.41,59865.0,35.0869,35.1835,35.0579,35.1835,59865.0
2020-05-12 12:40:00,36.4,36.4,36.29,36.33,63927.0,35.1738,35.1738,35.0676,35.1062,63927.0
2020-05-12 12:45:00,36.33,36.39,36.31,36.33,59176.0,35.1062,35.1642,35.0869,35.1062,59176.0
2020-05-12 12:50:00,36.34,36.34,36.26,36.31,62040.0,35.1159,35.1159,35.0386,35.0869,62040.0
2020-05-12 12:55:00,36.32,36.42,36.31,36.39,96577.0,35.0965,35.1932,35.0869,35.1642,96577.0
2020-05-12 13:00:00,36.38,36.4,36.15,36.19,154968.0,35.1545,35.1738,34.9323,34.9709,154968.0
2020-05-12 13:05:00,36.2,36.27,36.2,36.22,106395.0,34.9806,35.0482,34.9806,34.9999,106395.0
2020-05-12 13:10:00,36.21,36.21,35.96,35.99,343465.0,34.9902,34.9902,34.7487,34.7777,343465.0
2020-05-12 13:15:00,35.98,36.04,35.81,35.85,356412.0,34.768,34.826,34.6037,34.6424,356412.0
2020-05-12 13:20:00,35.84,35.88,35.67,35.69,343179.0,34.6327,34.6714,34.4684,34.4878,343179.0
2020-05-12 13:25:00,35.68,35.8,35.63,35.74,218404.0,34.4781,34.5941,34.4298,34.5361,218404.0
2020-05-12 13:30:00,35.74,35.85,35.7,35.84,218418.0,34.5361,34.6424,34.4974,34.6327,218418.0
2020-05-12 13:35:00,35.84,35.9,35.77,35.86,173338.0,34.6327,34.6907,34.5651,34.652,173338.0
2020-05-12 13:40:00,35.86,35.89,35.78,35.82,149490.0,34.652,34.681,34.5747,34.6134,149490.0
2020-05-12 13:45:00,35.82,35.94,35.81,35.89,156050.0,34.6134,34.7293,34.6037,34.681,156050.0
2020-05-12 13:50:00,35.89,35.98,35.87,35.97,175052.0,34.681,34.768,34.6617,34.7583,175052.0
2020-05-12 13:55:00,35.97,36.0,35.94,36.0,141828.0,34.7583,34.7873,34.7293,34.7873,141828.0
2020-05-12 14:00:00,36.0,36.04,35.9,35.93,121657.0,34.7873,34.826,34.6907,34.7197,121657.0
2020-05-12 14:05:00,35.92,35.96,35.84,35.86,199315.0,34.71,34.7487,34.6327,34.652,199315.0
2020-05-12 14:10:00,35.86,35.87,35.69,35.7,160980.0,34.652,34.6617,34.4878,34.4974,160980.0
2020-05-12 14:15:00,35.69,35.74,35.55,35.64,268128.0,34.4878,34.5361,34.3525,34.4394,268128.0
2020-05-12 14:20:00,35.64,35.77,35.64,35.77,190634.0,34.4394,34.5651,34.4394,34.5651,190634.0
2020-05-12 14:25:00,35.76,35.81,35.72,35.77,94522.0,34.5554,34.6037,34.5168,34.5651,94522.0
2020-05-12 14:30:00,35.76,35.78,35.63,35.75,108462.0,34.5554,34.5747,34.4298,34.5457,108462.0
2020-05-12 14:35:00,35.73,35.88,35.66,35.84,184974.0,34.5264,34.6714,34.4588,34.6327,184974.0
2020-05-12 14:40:00,35.84,35.86,35.54,35.7,198290.0,34.6327,34.652,34.3428,34.4974,198290.0
2020-05-12 14:45:00,35.71,35.78,35.65,35.71,75227.0,34.5071,34.5747,34.4491,34.5071,75227.0
2020-05-12 14:50:00,35.72,35.88,35.69,35.87,178237.0,34.5168,34.6714,34.4878,34.6617,178237.0
2020-05-12 14:55:00,35.88,35.91,35.81,35.84,76166.0,34.6714,34.7004,34.6037,34.6327,76166.0
2020-05-12 15:00:00,35.82,35.87,35.74,35.77,128035.0,34.6134,34.6617,34.5361,34.5651,128035.0
2020-05-12 15:05:00,35.77,35.84,35.72,35.78,135303.0,34.5651,34.6327,34.5168,34.5747,135303.0
2020-05-12 15:10:00,35.77,35.77,35.55,35.56,181813.0,34.5651,34.5651,34.3525,34.3621,181813.0
2020-05-12 15:15:00,35.56,35.67,35.44,35.46,285244.0,34.3621,34.4684,34.2462,34.2655,285244.0
2020-05-12 15:20:00,35.45,35.5,35.3,35.3,342152.0,34.2558,34.3042,34.1109,34.1109,342152.0
2020-05-12 15:25:00,35.3,35.42,35.29,35.33,219336.0,34.1109,34.2269,34.1012,34.1399,219336.0
2020-05-12 15:30:00,35.32,35.41,35.18,35.23,328399.0,34.1302,34.2172,33.9949,34.0433,328399.0
2020-05-12 15:35:00,35.24,35.27,35.01,35.11,276427.0,34.0529,34.0819,33.8307,33.9273,276427.0
2020-05-12 15:40:00,35.1,35.1,34.69,34.72,499778.0,33.9176,33.9176,33.5214,33.5504,499778.0
2020-05-12 15:45:00,34.73,34.83,34.57,34.61,393386.0,33.5601,33.6567,33.4055,33.4441,393386.0
2020-05-12 15:50:00,34.62,34.62,34.33,34.45,608786.0,33.4538,33.4538,33.1736,33.2895,608786.0
2020-05-12 15:55:00,34.46,34.56,34.15,34.16,659791.0,33.2992,33.3958,32.9996,33.0093,659791.0
2020-05-13 09:30:00,33.97,34.07,33.42,33.43,1223044.0,32.8257,32.9223,32.2942,32.3039,1223044.0
2020-05-13 09:35:00,33.41,33.52,33.1,33.5,710030.0,32.2846,32.3909,31.985,32.3715,710030.0
2020-05-13 09:40:00,33.5,33.56,33.27,33.28,395301.0,32.3715,32.4295,32.1493,32.1589,395301.0
2020-05-13 09:45:00,33.27,33.63,33.19,33.61,383654.0,32.1493,32.4972,32.072,32.4778,383654.0
2020-05-13 09:50:00,33.62,33.67,33.41,33.52,272911.0,32.4875,32.5358,32.2846,32.3909,272911.0
2020-05-13 09:55:00,33.51,33.61,33.33,33.53,318551.0,32.3812,32.4778,32.2073,32.4005,318551.0
2020-05-13 10:00:00,33.53,33.91,33.51,33.84,419995.0,32.4005,32.7677,32.3812,32.7001,419995.0
2020-05-13 10:05:00,33.85,33.98,33.84,33.88,271350.0,32.7097,32.8354,32.7001,32.7387,271350.0
2020-05-13 10:10:00,33.87,33.94,33.8,33.82,215508.0,32.7291,32.7967,32.6614,32.6808,215508.0
2020-05-13 10:15:00,33.82,33.92,33.77,33.82,222700.0,32.6808,32.7774,32.6324,32.6808,222700.0
2020-05-13 10:20:00,33.81,33.83,33.62,33.67,204083.0,32.6711,32.6904,32.4875,32.5358,204083.0
2020-05-13 10:25:00,33.67,34.13,33.62,34.06,436972.0,32.5358,32.9803,32.4875,32.9127,436972.0
2020-05-13 10:30:00,34.08,34.39,34.02,34.26,465828.0,32.932,33.2316,32.874,33.1059,465828.0
2020-05-13 10:35:00,34.27,34.33,34.08,34.12,288487.0,33.1156,33.1736,32.932,32.9707,288487.0
2020-05-13 10:40:00,34.13,34.21,34.01,34.03,168973.0,32.9803,33.0576,32.8644,32.8837,168973.0
2020-05-13 10:45:00,34.04,34.04,33.88,33.88,268691.0,32.8933,32.8933,32.7387,32.7387,268691.0
2020-05-13 10:50:00,33.88,33.99,33.8,33.86,190220.0,32.7387,32.845,32.6614,32.7194,190220.0
2020-05-13 10:55:00,33.86,33.86,33.44,33.52,266187.0,32.7194,32.7194,32.3136,32.3909,266187.0
2020-05-13 11:00:00,33.52,33.6,33.45,33.55,141394.0,32.3909,32.4682,32.3232,32.4199,141394.0
2020-05-13 11:05:00,33.56,33.64,33.4,33.51,228859.0,32.4295,32.5068,32.2749,32.3812,228859.0
2020-05-13 11:10:00,33.52,33.69,33.5,33.69,113080.0,32.3909,32.5551,32.3715,32.5551,113080.0
2020-05-13 11:15:00,33.69,33.74,33.34,33.37,177813.0,32.5551,32.6035,32.2169,32.2459,177813.0
2020-05-13 11:20:00,33.36,33.36,33.04,33.1,369199.0,32.2363,32.2363,31.927,31.985,369199.0
2020-05-13 11:25:00,33.09,33.24,32.98,33.24,366819.0,31.9753,32.1203,31.8691,32.1203,366819.0
2020-05-13 11:30:00,33.24,33.34,33.09,33.15,275815.0,32.1203,32.2169,31.9753,32.0333,275815.0
2020-05-13 11:35:00,33.17,33.17,32.83,32.98,285706.0,32.0527,32.0527,31.7241,31.8691,285706.0
2020-05-13 11:40:00,32.97,33.0,32.67,32.73,383584.0,31.8594,31.8884,31.5695,31.6275,383584.0
2020-05-13 11:45:00,32.72,32.74,32.46,32.52,359675.0,31.6178,31.6371,31.3666,31.4245,359675.0
2020-05-13 11:50:00,32.51,32.64,32.3,32.34,431797.0,31.4149,31.5405,31.212,31.2506,431797.0
2020-05-13 11:55:00,32.33,32.5,32.24,32.48,489506.0,31.2409,31.4052,31.154,31.3859,489506.0
2020-05-13 12:00:00,32.48,32.61,32.17,32.18,313124.0,31.3859,31.5115,31.0863,31.096,313124.0
2020-05-13 12:05:00,32.17,32.32,32.0,32.0,341911.0,31.0863,31.2313,30.9221,30.9221,341911.0
2020-05-13 12:10:00,32.03,32.15,31.89,31.96,379422.0,30.9511,31.067,30.8158,30.8834,379422.0
2020-05-13 12:15:00,31.96,32.02,31.67,31.72,408162.0,30.8834,30.9414,30.6032,30.6515,408162.0
2020-05-13 12:20:00,31.75,32.07,31.75,31.97,334867.0,30.6805,30.9897,30.6805,30.8931,334867.0
2020-05-13 12:25:00,31.96,32.25,31.87,32.22,323966.0,30.8834,31.1636,30.7964,31.1347,323966.0
2020-05-13 12:30:00,32.24,32.34,32.07,32.3,362539.0,31.154,31.2506,30.9897,31.212,362539.0
2020-05-13 12:35:00,32.26,32.37,32.14,32.36,236199.0,31.1733,31.2796,31.0573,31.2699,236199.0
2020-05-13 12:40:00,32.34,32.35,32.14,32.18,251583.0,31.2506,31.2603,31.0573,31.096,251583.0
2020-05-13 12:45:00,32.19,32.5,32.18,32.45,252944.0,31.1057,31.4052,31.096,31.3569,252944.0
2020-05-13 12:50:00,32.46,32.51,32.36,32.44,210630.0,31.3666,31.4149,31.2699,31.3472,210630.0
2020-05-13 12:55:00,32.44,32.51,32.33,32.42,124708.0,31.3472,31.4149,31.2409,31.3279,124708.0
2020-05-13 13:00:00,32.43,32.48,32.13,32.13,226002.0,31.3376,31.3859,31.0477,31.0477,226002.0
2020-05-13 13:05:00,32.14,32.2,31.97,32.05,187508.0,31.0573,31.1153,30.8931,30.9704,187508.0
2020-05-13 13:10:00,32.05,32.41,32.05,32.35,198246.0,30.9704,31.3183,30.9704,31.2603,198246.0
2020-05-13 13:15:00,32.34,32.55,32.22,32.51,259375.0,31.2506,31.4535,31.1347,31.4149,259375.0
2020-05-13 13:20:00,32.51,32.51,32.25,32.25,163476.0,31.4149,31.4149,31.1636,31.1636,163476.0
2020-05-13 13:25:00,32.27,32.39,32.17,32.33,150649.0,31.183,31.2989,31.0863,31.2409,150649.0
2020-05-13 13:30:00,32.32,32.37,32.16,32.21,156960.0,31.2313,31.2796,31.0767,31.125,156960.0
2020-05-13 13:35:00,32.19,32.33,32.16,32.33,103649.0,31.1057,31.2409,31.0767,31.2409,103649.0
2020-05-13 13:40:00,32.34,32.41,32.15,32.25,231972.0,31.2506,31.3183,31.067,31.1636,231972.0
2020-05-13 13:45:00,32.25,32.35,32.17,32.27,197859.0,31.1636,31.2603,31.0863,31.183,197859.0
2020-05-13 13:50:00,32.3,32.3,32.03,32.05,196456.0,31.212,31.212,30.9511,30.9704,196456.0
2020-05-13 13:55:00,32.07,32.13,32.04,32.1,105759.0,30.9897,31.0477,30.9607,31.0187,105759.0
2020-05-13 14:00:00,32.07,32.12,31.87,31.87,169914.0,30.9897,31.038,30.7964,30.7964,169914.0
2020-05-13 14:05:00,31.89,32.15,31.88,32.15,151000.0,30.8158,31.067,30.8061,31.067,151000.0
2020-05-13 14:10:00,32.14,32.35,32.06,32.22,176921.0,31.0573,31.2603,30.98,31.1347,176921.0
2020-05-13 14:15:00,32.2,32.47,32.18,32.28,254780.0,31.1153,31.3762,31.096,31.1926,254780.0
2020-05-13 14:20:00,32.28,32.4,32.13,32.18,140060.0,31.1926,31.3086,31.0477,31.096,140060.0
2020-05-13 14:25:00,32.18,32.25,32.06,32.06,128522.0,31.096,31.1636,30.98,30.98,128522.0
2020-05-13 14:30:00,32.05,32.13,31.99,32.0,131053.0,30.9704,31.0477,30.9124,30.9221,131053.0
2020-05-13 14:35:00,31.99,32.14,31.95,32.02,126975.0,30.9124,31.0573,30.8737,30.9414,126975.0
2020-05-13 14:40:00,32.01,32.04,31.83,31.84,162169.0,30.9317,30.9607,30.7578,30.7675,162169.0
2020-05-13 14:45:00,31.84,32.03,31.81,31.96,160696.0,30.7675,30.9511,30.7385,30.8834,160696.0
2020-05-13 14:50:00,31.96,32.01,31.85,31.88,169605.0,30.8834,30.9317,30.7771,30.8061,169605.0
2020-05-13 14:55:00,31.89,31.93,31.7,31.7,180920.0,30.8158,30.8544,30.6322,30.6322,180920.0
2020-05-13 15:00:00,31.71,32.26,31.71,32.2,410410.0,30.6418,31.1733,30.6418,31.1153,410410.0
2020-05-13 15:05:00,32.21,32.21,31.84,31.92,208995.0,31.125,31.125,30.7675,30.8448,208995.0
2020-05-13 15:10:00,31.93,32.06,31.79,31.87,145891.0,30.8544,30.98,30.7191,30.7964,145891.0
2020-05-13 15:15:00,31.86,31.93,31.77,31.93,157900.0,30.7868,30.8544,30.6998,30.8544,157900.0
2020-05-13 15:20:00,31.93,31.97,31.51,31.52,355505.0,30.8544,30.8931,30.4486,30.4582,355505.0
2020-05-13 15:25:00,31.53,31.82,31.44,31.75,375263.0,30.4679,30.7481,30.3809,30.6805,375263.0
2020-05-13 15:30:00,31.75,32.03,31.62,31.95,361867.0,30.6805,30.9511,30.5549,30.8737,361867.0
2020-05-13 15:35:00,31.95,32.11,31.83,31.92,266952.0,30.8737,31.0284,30.7578,30.8448,266952.0
2020-05-13 15:40:00,31.93,32.11,31.92,32.01,238837.0,30.8544,31.0284,30.8448,30.9317,238837.0
2020-05-13 15:45:00,32.01,32.27,31.86,32.2,340053.0,30.9317,31.183,30.7868,31.1153,340053.0
2020-05-13 15:50:00,32.18,32.55,32.14,32.38,574459.0,31.096,31.4535,31.0573,31.2893,574459.0
2020-05-13 15:55:00,32.36,32.56,32.27,32.41,649041.0,31.2699,31.4632,31.183,31.3183,649041.0
2020-05-14 09:30:00,31.46,31.72,31.31,31.39,723613.0,30.4003,30.6515,30.2553,30.3326,723613.0
2020-05-14 09:35:00,31.4,31.74,31.31,31.35,587784.0,30.3423,30.6708,30.2553,30.294,587784.0
2020-05-14 09:40:00,31.33,31.34,31.14,31.23,432234.0,30.2746,30.2843,30.091,30.178,432234.0
2020-05-14 09:45:00,31.23,31.4,31.04,31.05,473522.0,30.178,30.3423,29.9944,30.0041,473522.0
2020-05-14 09:50:00,31.05,31.12,30.68,30.72,710105.0,30.0041,30.0717,29.6465,29.6852,710105.0
2020-05-14 09:55:00,30.72,30.9,30.65,30.75,553132.0,29.6852,29.8591,29.6175,29.7142,553132.0
2020-05-14 10:00:00,30.76,30.82,30.58,30.66,493179.0,29.7238,29.7818,29.5499,29.6272,493179.0
2020-05-14 10:05:00,30.67,31.01,30.67,31.01,456072.0,29.6369,29.9654,29.6369,29.9654,456072.0
2020-05-14 10:10:00,31.0,31.12,30.88,30.88,467325.0,29.9557,30.0717,29.8398,29.8398,467325.0
2020-05-14 10:15:00,30.88,31.0,30.79,30.94,419508.0,29.8398,29.9557,29.7528,29.8978,419508.0
2020-05-14 10:20:00,30.94,31.1,30.91,31.05,301344.0,29.8978,30.0524,29.8688,30.0041,301344.0
2020-05-14 10:25:00,31.06,31.23,30.89,30.89,425129.0,30.0137,30.178,29.8495,29.8495,425129.0
2020-05-14 10:30:00,30.9,31.21,30.9,31.18,313771.0,29.8591,30.1587,29.8591,30.1297,313771.0
2020-05-14 10:35:00,31.16,31.64,31.15,31.62,495954.0,30.1104,30.5742,30.1007,30.5549,495954.0
2020-05-14 10:40:00,31.63,31.63,31.36,31.48,345813.0,30.5645,30.5645,30.3036,30.4196,345813.0
2020-05-14 10:45:00,31.47,31.88,31.42,31.87,477261.0,30.4099,30.8061,30.3616,30.7964,477261.0
2020-05-14 10:50:00,31.86,32.05,31.78,31.99,621478.0,30.7868,30.9704,30.7095,30.9124,621478.0
2020-05-14 10:55:00,31.99,32.0,31.7,31.79,470733.0,30.9124,30.9221,30.6322,30.7191,470733.0
2020-05-14 11:00:00,31.79,32.02,31.78,31.96,434041.0,30.7191,30.9414,30.7095,30.8834,434041.0
2020-05-14 11:05:00,31.95,32.19,31.92,32.04,629000.0,30.8737,31.1057,30.8448,30.9607,629000.0
2020-05-14 11:10:00,32.06,32.17,32.02,32.06,336526.0,30.98,31.0863,30.9414,30.98,336526.0
2020-05-14 11:15:00,32.07,32.39,32.06,32.25,577944.0,30.9897,31.2989,30.98,31.1636,577944.0
2020-05-14 11:20:00,32.25,32.26,31.85,31.86,661066.0,31.1636,31.1733,30.7771,30.7868,661066.0
2020-05-14 11:25:00,31.89,31.91,31.7,31.8,377134.0,30.8158,30.8351,30.6322,30.7288,377134.0
2020-05-14 11:30:00,31.8,32.02,31.76,31.86,805350.0,30.7288,30.9414,30.6901,30.7868,805350.0
2020-05-14 11:35:00,31.87,32.1,31.65,31.66,420525.0,30.7964,31.0187,30.5839,30.5935,420525.0
2020-05-14 11:40:00,31.65,31.72,31.49,31.68,350014.0,30.5839,30.6515,30.4292,30.6128,350014.0
2020-05-14 11:45:00,31.66,31.76,31.57,31.63,311047.0,30.5935,30.6901,30.5065,30.5645,311047.0
2020-05-14 11:50:00,31.62,32.07,31.57,32.03,357403.0,30.5549,30.9897,30.5065,30.9511,357403.0
2020-05-14 11:55:00,32.04,32.04,31.71,31.74,283889.0,30.9607,30.9607,30.6418,30.6708,283889.0
2020-05-14 12:00:00,31.75,31.93,31.62,31.8,264568.0,30.6805,30.8544,30.5549,30.7288,264568.0
2020-05-14 12:05:00,31.79,31.82,31.67,31.76,184830.0,30.7191,30.7481,30.6032,30.6901,184830.0
2020-05-14 12:10:00,31.75,32.01,31.73,31.9,300747.0,30.6805,30.9317,30.6612,30.8254,300747.0
2020-05-14 12:15:00,31.9,32.08,31.85,31.94,245691.0,30.8254,30.9994,30.7771,30.8641,245691.0
2020-05-14 12:20:00,31.95,32.32,31.93,32.28,309209.0,30.8737,31.2313,30.8544,31.1926,309209.0
2020-05-14 12:25:00,32.29,32.3,32.08,32.1,285301.0,31.2023,31.212,30.9994,31.0187,285301.0
2020-05-14 12:30:00,32.1,32.26,32.08,32.22,291812.0,31.0187,31.1733,30.9994,31.1347,291812.0
2020-05-14 12:35:00,32.21,32.31,32.14,32.16,383277.0,31.125,31.2216,31.0573,31.0767,383277.0
2020-05-14 12:40:00,32.16,32.21,32.09,32.1,199846.0,31.0767,31.125,31.009,31.0187,199846.0
2020-05-14 12:45:00,32.09,32.15,32.04,32.07,217514.0,31.009,31.067,30.9607,30.9897,217514.0
2020-05-14 12:50:00,32.09,32.56,32.04,32.56,356190.0,31.009,31.4632,30.9607,31.4632,356190.0
2020-05-14 12:55:00,32.55,32.73,32.53,32.65,432339.0,31.4535,31.6275,31.4342,31.5502,432339.0
2020-05-14 13:00:00,32.66,32.72,32.5,32.5,251529.0,31.5598,31.6178,31.4052,31.4052,251529.0
2020-05-14 13:05:00,32.51,32.54,32.45,32.51,231092.0,31.4149,31.4439,31.3569,31.4149,231092.0
2020-05-14 13:10:00,32.51,32.65,32.5,32.54,259724.0,31.4149,31.5502,31.4052,31.4439,259724.0
2020-05-14 13:15:00,32.55,32.69,32.53,32.69,208214.0,31.4535,31.5888,31.4342,31.5888,208214.0
2020-05-14 13:20:00,32.68,32.79,32.67,32.72,310075.0,31.5792,31.6855,31.5695,31.6178,310075.0
2020-05-14 13:25:00,32.73,32.98,32.73,32.97,392545.0,31.6275,31.8691,31.6275,31.8594,392545.0
2020-05-14 13:30:00,32.97,33.09,32.87,32.88,370766.0,31.8594,31.9753,31.7628,31.7724,370766.0
2020-05-14 13:35:00,32.89,32.95,32.81,32.82,271071.0,31.7821,31.8401,31.7048,31.7144,271071.0
2020-05-14 13:40:00,32.83,32.86,32.7,32.7,235851.0,31.7241,31.7531,31.5985,31.5985,235851.0
2020-05-14 13:45:00,32.71,32.87,32.7,32.83,313253.0,31.6081,31.7628,31.5985,31.7241,313253.0
2020-05-14 13:50:00,32.83,32.84,32.67,32.71,213872.0,31.7241,31.7338,31.5695,31.6081,213872.0
2020-05-14 13:55:00,32.72,32.8,32.51,32.54,257194.0,31.6178,31.6951,31.4149,31.4439,257194.0
2020-05-14 14:00:00,32.54,32.56,32.34,32.42,490070.0,31.4439,31.4632,31.2506,31.3279,490070.0
2020-05-14 14:05:00,32.42,32.49,32.29,32.48,328965.0,31.3279,31.3956,31.2023,31.3859,328965.0
2020-05-14 14:10:00,32.49,32.59,32.47,32.57,235866.0,31.3956,31.4922,31.3762,31.4729,235866.0
2020-05-14 14:15:00,32.59,32.66,32.47,32.58,255724.0,31.4922,31.5598,31.3762,31.4825,255724.0
2020-05-14 14:20:00,32.58,32.73,32.56,32.68,227258.0,31.4825,31.6275,31.4632,31.5792,227258.0
2020-05-14 14:25:00,32.68,32.73,32.65,32.71,128880.0,31.5792,31.6275,31.5502,31.6081,128880.0
2020-05-14 14:30:00,32.71,32.76,32.49,32.5,258277.0,31.6081,31.6565,31.3956,31.4052,258277.0
2020-05-14 14:35:00,32.5,32.55,32.33,32.34,270505.0,31.4052,31.4535,31.2409,31.2506,270505.0
2020-05-14 14:40:00,32.34,32.48,32.19,32.31,374696.0,31.2506,31.3859,31.1057,31.2216,374696.0
2020-05-14 14:45:00,32.3,32.38,32.21,32.28,177139.0,31.212,31.2893,31.125,31.1926,177139.0
2020-05-14 14:50:00,32.28,32.5,32.2,32.48,286288.0,31.1926,31.4052,31.1153,31.3859,286288.0
2020-05-14 14:55:00,32.48,32.66,32.43,32.59,334411.0,31.3859,31.5598,31.3376,31.4922,334411.0
2020-05-14 15:00:00,32.59,32.82,32.5,32.8,291191.0,31.4922,31.7144,31.4052,31.6951,291191.0
2020-05-14 15:05:00,32.81,33.0,32.72,32.93,370760.0,31.7048,31.8884,31.6178,31.8207,370760.0
2020-05-14 15:10:00,32.92,32.95,32.74,32.85,308099.0,31.8111,31.8401,31.6371,31.7434,308099.0
2020-05-14 15:15:00,32.86,33.0,32.8,32.89,276148.0,31.7531,31.8884,31.6951,31.7821,276148.0
2020-05-14 15:20:00,32.89,33.21,32.85,33.19,469775.0,31.7821,32.0913,31.7434,32.072,469775.0
2020-05-14 15:25:00,33.19,33.25,33.08,33.17,391952.0,32.072,32.13,31.9657,32.0527,391952.0
2020-05-14 15:30:00,33.18,33.28,33.03,33.04,386972.0,32.0623,32.1589,31.9174,31.927,386972.0
2020-05-14 15:35:00,33.04,33.04,32.84,32.94,379150.0,31.927,31.927,31.7338,31.8304,379150.0
2020-05-14 15:40:00,32.93,33.09,32.81,33.08,419395.0,31.8207,31.9753,31.7048,31.9657,419395.0
2020-05-14 15:45:00,33.09,33.28,33.08,33.25,503180.0,31.9753,32.1589,31.9657,32.13,503180.0
2020-05-14 15:50:00,33.24,33.48,33.24,33.45,634136.0,32.1203,32.3522,32.1203,32.3232,634136.0
2020-05-14 15:55:00,33.44,33.59,33.29,33.58,705604.0,32.3136,32.4585,32.1686,32.4488,705604.0
2020-05-15 09:30:00,32.64,32.8,32.41,32.43,724750.0,31.5405,31.6951,31.3183,31.3376,724750.0
2020-05-15 09:35:00,32.43,32.82,32.26,32.79,462995.0,31.3376,31.7144,31.1733,31.6855,462995.0
2020-05-15 09:40:00,32.8,33.07,32.73,33.0,509916.0,31.6951,31.956,31.6275,31.8884,509916.0
2020-05-15 09:45:00,33.0,33.04,32.79,32.92,464002.0,31.8884,31.927,31.6855,31.8111,464002.0
2020-05-15 09:50:00,32.93,33.27,32.92,33.23,488298.0,31.8207,32.1493,31.8111,32.1106,488298.0
2020-05-15 09:55:00,33.23,33.23,33.11,33.15,242210.0,32.1106,32.1106,31.9947,32.0333,242210.0
2020-05-15 10:00:00,33.16,33.31,33.0,33.0,330956.0,32.043,32.1879,31.8884,31.8884,330956.0
2020-05-15 10:05:00,33.01,33.22,32.98,33.22,191468.0,31.898,32.101,31.8691,32.101,191468.0
2020-05-15 10:10:00,33.21,33.51,33.16,33.49,400311.0,32.0913,32.3812,32.043,32.3619,400311.0
2020-05-15 10:15:00,33.48,33.58,33.37,33.37,343459.0,32.3522,32.4488,32.2459,32.2459,343459.0
2020-05-15 10:20:00,33.37,33.47,33.15,33.15,328160.0,32.2459,32.3425,32.0333,32.0333,328160.0
2020-05-15 10:25:00,33.14,33.28,33.13,33.23,280786.0,32.0237,32.1589,32.014,32.1106,280786.0
2020-05-15 10:30:00,33.22,33.33,33.1,33.11,297160.0,32.101,32.2073,31.985,31.9947,297160.0
2020-05-15 10:35:00,33.11,33.36,32.93,33.15,428715.0,31.9947,32.2363,31.8207,32.0333,428715.0
2020-05-15 10:40:00,33.12,33.24,33.06,33.14,125987.0,32.0043,32.1203,31.9464,32.0237,125987.0
2020-05-15 10:45:00,33.13,33.24,33.06,33.16,118765.0,32.014,32.1203,31.9464,32.043,118765.0
2020-05-15 10:50:00,33.15,33.15,32.79,32.81,350942.0,32.0333,32.0333,31.6855,31.7048,350942.0
2020-05-15 10:55:00,32.82,32.89,32.69,32.81,286246.0,31.7144,31.7821,31.5888,31.7048,286246.0
2020-05-15 11:00:00,32.8,32.8,32.44,32.54,360728.0,31.6951,31.6951,31.3472,31.4439,360728.0
2020-05-15 11:05:00,32.53,32.67,32.46,32.66,234019.0,31.4342,31.5695,31.3666,31.5598,234019.0
2020-05-15 11:10:00,32.65,32.76,32.52,32.73,220863.0,31.5502,31.6565,31.4245,31.6275,220863.0
2020-05-15 11:15:00,32.72,32.75,32.63,32.71,215582.0,31.6178,31.6468,31.5308,31.6081,215582.0
2020-05-15 11:20:00,32.7,32.91,32.63,32.86,241646.0,31.5985,31.8014,31.5308,31.7531,241646.0
2020-05-15 11:25:00,32.86,32.95,32.78,32.8,167366.0,31.7531,31.8401,31.6758,31.6951,167366.0
2020-05-15 11:30:00,32.8,32.91,32.71,32.86,174808.0,31.6951,31.8014,31.6081,31.7531,174808.0
2020-05-15 11:35:00,32.86,32.87,32.66,32.7,168081.0,31.7531,31.7628,31.5598,31.5985,168081.0
2020-05-15 11:40:00,32.72,32.8,32.57,32.73,230136.0,31.6178,31.6951,31.4729,31.6275,230136.0
2020-05-15 11:45:00,32.73,32.77,32.6,32.68,97354.0,31.6275,31.6661,31.5019,31.5792,97354.0
2020-05-15 11:50:00,32.66,32.78,32.63,32.71,144843.0,31.5598,31.6758,31.5308,31.6081,144843.0
2020-05-15 11:55:00,32.71,32.91,32.71,32.88,192833.0,31.6081,31.8014,31.6081,31.7724,192833.0
2020-05-15 12:00:00,32.87,33.11,32.82,33.07,287586.0,31.7628,31.9947,31.7144,31.956,287586.0
2020-05-15 12:05:00,33.07,33.19,33.04,33.19,227021.0,31.956,32.072,31.927,32.072,227021.0
2020-05-15 12:10:00,33.18,33.19,33.11,33.13,182883.0,32.0623,32.072,31.9947,32.014,182883.0
2020-05-15 12:15:00,33.14,33.16,33.02,33.14,256064.0,32.0237,32.043,31.9077,32.0237,256064.0
2020-05-15 12:20:00,33.14,33.35,33.14,33.33,239141.0,32.0237,32.2266,32.0237,32.2073,239141.0
2020-05-15 12:25:00,33.33,33.37,33.21,33.26,214818.0,32.2073,32.2459,32.0913,32.1396,214818.0
2020-05-15 12:30:00,33.27,33.36,33.17,33.36,211142.0,32.1493,32.2363,32.0527,32.2363,211142.0
2020-05-15 12:35:00,33.36,33.36,33.24,33.33,156354.0,32.2363,32.2363,32.1203,32.2073,156354.0
2020-05-15 12:40:00,33.32,33.46,33.26,33.27,307334.0,32.1976,32.3329,32.1396,32.1493,307334.0
2020-05-15 12:45:00,33.26,33.3,33.1,33.2,311169.0,32.1396,32.1783,31.985,32.0816,311169.0
2020-05-15 12:50:00,33.2,33.29,33.15,33.23,160424.0,32.0816,32.1686,32.0333,32.1106,160424.0
2020-05-15 12:55:00,33.23,33.24,33.05,33.23,164767.0,32.1106,32.1203,31.9367,32.1106,164767.0
2020-05-15 13:00:00,33.23,33.44,33.21,33.38,274866.0,32.1106,32.3136,32.0913,32.2556,274866.0
2020-05-15 13:05:00,33.37,33.4,33.29,33.36,110457.0,32.2459,32.2749,32.1686,32.2363,110457.0
2020-05-15 13:10:00,33.36,33.58,33.35,33.56,209128.0,32.2363,32.4488,32.2266,32.4295,209128.0
2020-05-15 13:15:00,33.57,33.57,33.38,33.41,162801.0,32.4392,32.4392,32.2556,32.2846,162801.0
2020-05-15 13:20:00,33.4,33.47,33.38,33.42,138540.0,32.2749,32.3425,32.2556,32.2942,138540.0
2020-05-15 13:25:00,33.42,33.53,33.35,33.48,136520.0,32.2942,32.4005,32.2266,32.3522,136520.0
2020-05-15 13:30:00,33.49,33.5,33.36,33.44,112927.0,32.3619,32.3715,32.2363,32.3136,112927.0
2020-05-15 13:35:00,33.43,33.59,33.35,33.45,151621.0,32.3039,32.4585,32.2266,32.3232,151621.0
2020-05-15 13:40:00,33.46,33.5,33.38,33.42,128859.0,32.3329,32.3715,32.2556,32.2942,128859.0
2020-05-15 13:45:00,33.41,33.46,33.23,33.3,208627.0,32.2846,32.3329,32.1106,32.1783,208627.0
2020-05-15 13:50:00,33.31,33.51,33.27,33.48,132394.0,32.1879,32.3812,32.1493,32.3522,132394.0
2020-05-15 13:55:00,33.47,33.56,33.47,33.53,110639.0,32.3425,32.4295,32.3425,32.4005,110639.0
2020-05-15 14:00:00,33.54,33.84,33.52,33.8,330754.0,32.4102,32.7001,32.3909,32.6614,330754.0
2020-05-15 14:05:00,33.8,33.81,33.67,33.67,210336.0,32.6614,32.6711,32.5358,32.5358,210336.0
2020-05-15 14:10:00,33.67,33.71,33.63,33.65,157002.0,32.5358,32.5745,32.4972,32.5165,157002.0
2020-05-15 14:15:00,33.65,33.79,33.65,33.7,235895.0,32.5165,32.6518,32.5165,32.5648,235895.0
2020-05-15 14:20:00,33.73,33.87,33.69,33.8,235129.0,32.5938,32.7291,32.5551,32.6614,235129.0
2020-05-15 14:25:00,33.81,33.86,33.76,33.83,201339.0,32.6711,32.7194,32.6228,32.6904,201339.0
2020-05-15 14:30:00,33.83,33.86,33.58,33.62,278084.0,32.6904,32.7194,32.4488,32.4875,278084.0
2020-05-15 14:35:00,33.61,33.64,33.36,33.48,339353.0,32.4778,32.5068,32.2363,32.3522,339353.0
2020-05-15 14:40:00,33.47,33.54,33.4,33.44,228625.0,32.3425,32.4102,32.2749,32.3136,228625.0
2020-05-15 14:45:00,33.43,33.58,33.41,33.52,265667.0,32.3039,32.4488,32.2846,32.3909,265667.0
2020-05-15 14:50:00,33.53,33.69,33.52,33.6,182630.0,32.4005,32.5551,32.3909,32.4682,182630.0
2020-05-15 14:55:00,33.6,33.62,33.36,33.41,234878.0,32.4682,32.4875,32.2363,32.2846,234878.0
2020-05-15 15:00:00,33.41,33.69,33.33,33.63,231351.0,32.2846,32.5551,32.2073,32.4972,231351.0
2020-05-15 15:05:00,33.63,33.73,33.58,33.66,135859.0,32.4972,32.5938,32.4488,32.5261,135859.0
2020-05-15 15:10:00,33.66,33.67,33.54,33.62,153039.0,32.5261,32.5358,32.4102,32.4875,153039.0
2020-05-15 15:15:00,33.61,33.69,33.52,33.62,228468.0,32.4778,32.5551,32.3909,32.4875,228468.0
2020-05-15 15:20:00,33.65,33.76,33.58,33.66,363246.0,32.5165,32.6228,32.4488,32.5261,363246.0
2020-05-15 15:25:00,33.65,33.82,33.64,33.7,223882.0,32.5165,32.6808,32.5068,32.5648,223882.0
2020-05-15 15:30:00,33.7,33.84,33.7,33.73,260908.0,32.5648,32.7001,32.5648,32.5938,260908.0
2020-05-15 15:35:00,33.73,33.78,33.46,33.52,321126.0,32.5938,32.6421,32.3329,32.3909,321126.0
2020-05-15 15:40:00,33.52,33.54,33.4,33.52,216189.0,32.3909,32.4102,32.2749,32.3909,216189.0
2020-05-15 15:45:00,33.52,33.77,33.51,33.76,349940.0,32.3909,32.6324,32.3812,32.6228,349940.0
2020-05-15 15:50:00,33.75,33.85,33.6,33.81,557270.0,32.6131,32.7097,32.4682,32.6711,557270.0
2020-05-15 15:55:00,33.8,33.99,33.76,33.98,556405.0,32.6614,32.845,32.6228,32.8354,556405.0
2020-05-18 09:30:00,36.43,36.55,36.32,36.46,835070.0,35.2028,35.3188,35.0965,35.2318,835070.0
2020-05-18 09:35:00,36.46,36.76,36.38,36.71,463790.0,35.2318,35.5217,35.1545,35.4734,463790.0
2020-05-18 09:40:00,36.71,36.8,36.6,36.62,372936.0,35.4734,35.5604,35.3671,35.3864,372936.0
2020-05-18 09:45:00,36.63,36.82,36.62,36.63,488889.0,35.3961,35.5797,35.3864,35.3961,488889.0
2020-05-18 09:50:00,36.64,36.69,36.35,36.37,488073.0,35.4058,35.4541,35.1255,35.1449,488073.0
2020-05-18 09:55:00,36.36,36.55,36.28,36.48,333092.0,35.1352,35.3188,35.0579,35.2512,333092.0
2020-05-18 10:00:00,36.48,36.6,36.42,36.57,306642.0,35.2512,35.3671,35.1932,35.3381,306642.0
2020-05-18 10:05:00,36.57,36.6,36.4,36.52,348166.0,35.3381,35.3671,35.1738,35.2898,348166.0
2020-05-18 10:10:00,36.52,36.54,36.35,36.39,241070.0,35.2898,35.3091,35.1255,35.1642,241070.0
2020-05-18 10:15:00,36.41,36.61,36.37,36.59,232965.0,35.1835,35.3768,35.1449,35.3574,232965.0
2020-05-18 10:20:00,36.59,36.64,36.53,36.59,405761.0,35.3574,35.4058,35.2995,35.3574,405761.0
2020-05-18 10:25:00,36.59,36.64,36.51,36.51,147504.0,35.3574,35.4058,35.2801,35.2801,147504.0
2020-05-18 10:30:00,36.51,36.68,36.51,36.68,176550.0,35.2801,35.4444,35.2801,35.4444,176550.0
2020-05-18 10:35:00,36.69,36.74,36.57,36.74,171367.0,35.4541,35.5024,35.3381,35.5024,171367.0
2020-05-18 10:40:00,36.74,36.84,36.72,36.81,273541.0,35.5024,35.599,35.4831,35.57,273541.0
2020-05-18 10:45:00,36.82,36.9,36.77,36.89,172124.0,35.5797,35.657,35.5314,35.6473,172124.0
2020-05-18 10:50:00,36.88,36.99,36.86,36.87,249783.0,35.6377,35.744,35.6184,35.628,249783.0
2020-05-18 10:55:00,36.88,36.96,36.85,36.94,117578.0,35.6377,35.715,35.6087,35.6957,117578.0
2020-05-18 11:00:00,36.93,37.04,36.92,37.02,306619.0,35.686,35.7923,35.6763,35.773,306619.0
2020-05-18 11:05:00,37.02,37.07,37.01,37.07,167882.0,35.773,35.8213,35.7633,35.8213,167882.0
2020-05-18 11:10:00,37.07,37.07,36.95,37.03,200861.0,35.8213,35.8213,35.7053,35.7826,200861.0
2020-05-18 11:15:00,37.03,37.17,37.01,37.17,244296.0,35.7826,35.9179,35.7633,35.9179,244296.0
2020-05-18 11:20:00,37.16,37.29,37.16,37.28,272540.0,35.9082,36.0339,35.9082,36.0242,272540.0
2020-05-18 11:25:00,37.28,37.31,37.13,37.19,223493.0,36.0242,36.0532,35.8793,35.9372,223493.0
2020-05-18 11:30:00,37.2,37.21,37.13,37.17,171353.0,35.9469,35.9566,35.8793,35.9179,171353.0
2020-05-18 11:35:00,37.18,37.23,37.08,37.1,188087.0,35.9276,35.9759,35.8309,35.8503,188087.0
2020-05-18 11:40:00,37.1,37.27,37.09,37.15,321041.0,35.8503,36.0145,35.8406,35.8986,321041.0
2020-05-18 11:45:00,37.14,37.17,37.05,37.08,229181.0,35.8889,35.9179,35.802,35.8309,229181.0
2020-05-18 11:50:00,37.08,37.16,37.01,37.07,170388.0,35.8309,35.9082,35.7633,35.8213,170388.0
2020-05-18 11:55:00,37.06,37.15,37.05,37.12,139947.0,35.8116,35.8986,35.802,35.8696,139947.0
2020-05-18 12:00:00,37.11,37.15,37.02,37.07,155628.0,35.8599,35.8986,35.773,35.8213,155628.0
2020-05-18 12:05:00,37.07,37.2,37.04,37.12,115023.0,35.8213,35.9469,35.7923,35.8696,115023.0
2020-05-18 12:10:00,37.11,37.12,37.01,37.02,134881.0,35.8599,35.8696,35.7633,35.773,134881.0
2020-05-18 12:15:00,37.03,37.12,36.98,36.98,172540.0,35.7826,35.8696,35.7343,35.7343,172540.0
2020-05-18 12:20:00,36.98,37.05,36.98,37.03,92383.0,35.7343,35.802,35.7343,35.7826,92383.0
2020-05-18 12:25:00,37.04,37.11,37.03,37.1,118814.0,35.7923,35.8599,35.7826,35.8503,118814.0
2020-05-18 12:30:00,37.11,37.12,37.06,37.07,78636.0,35.8599,35.8696,35.8116,35.8213,78636.0
2020-05-18 12:35:00,37.08,37.1,37.04,37.09,86114.0,35.8309,35.8503,35.7923,35.8406,86114.0
2020-05-18 12:40:00,37.1,37.12,36.96,37.02,215342.0,35.8503,35.8696,35.715,35.773,215342.0
2020-05-18 12:45:00,37.02,37.04,36.93,37.0,178809.0,35.773,35.7923,35.686,35.7536,178809.0
2020-05-18 12:50:00,37.01,37.08,37.0,37.03,133139.0,35.7633,35.8309,35.7536,35.7826,133139.0
2020-05-18 12:55:00,37.03,37.08,37.0,37.04,106654.0,35.7826,35.8309,35.7536,35.7923,106654.0
2020-05-18 13:00:00,37.04,37.18,37.02,37.17,149863.0,35.7923,35.9276,35.773,35.9179,149863.0
2020-05-18 13:05:00,37.18,37.21,37.15,37.18,132255.0,35.9276,35.9566,35.8986,35.9276,132255.0
2020-05-18 13:10:00,37.17,37.24,37.13,37.24,92229.0,35.9179,35.9856,35.8793,35.9856,92229.0
2020-05-18 13:15:00,37.24,37.28,37.17,37.28,122895.0,35.9856,36.0242,35.9179,36.0242,122895.0
2020-05-18 13:20:00,37.27,37.34,37.24,37.31,90232.0,36.0145,36.0822,35.9856,36.0532,90232.0
2020-05-18 13:25:00,37.33,37.38,37.27,37.38,107229.0,36.0725,36.1208,36.0145,36.1208,107229.0
2020-05-18 13:30:00,37.37,37.38,37.28,37.3,111169.0,36.1112,36.1208,36.0242,36.0435,111169.0
2020-05-18 13:35:00,37.29,37.33,37.28,37.32,78139.0,36.0339,36.0725,36.0242,36.0629,78139.0
2020-05-18 13:40:00,37.32,37.33,37.23,37.25,148340.0,36.0629,36.0725,35.9759,35.9952,148340.0
2020-05-18 13:45:00,37.26,37.35,37.23,37.28,167675.0,36.0049,36.0918,35.9759,36.0242,167675.0
2020-05-18 13:50:00,37.28,37.32,37.22,37.32,113625.0,36.0242,36.0629,35.9662,36.0629,113625.0
2020-05-18 13:55:00,37.31,37.34,37.27,37.31,62544.0,36.0532,36.0822,36.0145,36.0532,62544.0
2020-05-18 14:00:00,37.31,37.44,37.28,37.41,158784.0,36.0532,36.1788,36.0242,36.1498,158784.0
2020-05-18 14:05:00,37.41,37.43,37.28,37.3,154498.0,36.1498,36.1692,36.0242,36.0435,154498.0
2020-05-18 14:10:00,37.3,37.35,37.25,37.34,148248.0,36.0435,36.0918,35.9952,36.0822,148248.0
2020-05-18 14:15:00,37.34,37.36,37.25,37.28,98586.0,36.0822,36.1015,35.9952,36.0242,98586.0
2020-05-18 14:20:00,37.28,37.33,37.25,37.27,149884.0,36.0242,36.0725,35.9952,36.0145,149884.0
2020-05-18 14:25:00,37.27,37.37,37.26,37.34,118801.0,36.0145,36.1112,36.0049,36.0822,118801.0
2020-05-18 14:30:00,37.33,37.41,37.31,37.38,121095.0,36.0725,36.1498,36.0532,36.1208,121095.0
2020-05-18 14:35:00,37.39,37.41,37.32,37.38,128611.0,36.1305,36.1498,36.0629,36.1208,128611.0
2020-05-18 14:40:00,37.39,37.48,37.35,37.46,143141.0,36.1305,36.2175,36.0918,36.1981,143141.0
2020-05-18 14:45:00,37.47,37.47,37.34,37.36,140684.0,36.2078,36.2078,36.0822,36.1015,140684.0
2020-05-18 14:50:00,37.35,37.38,37.24,37.36,172440.0,36.0918,36.1208,35.9856,36.1015,172440.0
2020-05-18 14:55:00,37.36,37.39,37.29,37.35,116771.0,36.1015,36.1305,36.0339,36.0918,116771.0
2020-05-18 15:00:00,37.34,37.46,37.33,37.41,142675.0,36.0822,36.1981,36.0725,36.1498,142675.0
2020-05-18 15:05:00,37.41,37.42,37.35,37.39,121244.0,36.1498,36.1595,36.0918,36.1305,121244.0
2020-05-18 15:10:00,37.39,37.39,37.25,37.36,186045.0,36.1305,36.1305,35.9952,36.1015,186045.0
2020-05-18 15:15:00,37.36,37.37,37.23,37.31,156904.0,36.1015,36.1112,35.9759,36.0532,156904.0
2020-05-18 15:20:00,37.31,37.39,37.26,37.31,200573.0,36.0532,36.1305,36.0049,36.0532,200573.0
2020-05-18 15:25:00,37.31,37.41,37.31,37.39,218065.0,36.0532,36.1498,36.0532,36.1305,218065.0
2020-05-18 15:30:00,37.4,37.56,37.38,37.55,357518.0,36.1402,36.2948,36.1208,36.2851,357518.0
2020-05-18 15:35:00,37.55,37.6,37.51,37.57,231854.0,36.2851,36.3334,36.2465,36.3044,231854.0
2020-05-18 15:40:00,37.58,37.63,37.53,37.61,224326.0,36.3141,36.3624,36.2658,36.3431,224326.0
2020-05-18 15:45:00,37.61,37.69,37.54,37.64,316729.0,36.3431,36.4204,36.2754,36.3721,316729.0
2020-05-18 15:50:00,37.66,37.72,37.36,37.48,594650.0,36.3914,36.4494,36.1015,36.2175,594650.0
2020-05-18 15:55:00,37.49,37.51,37.1,37.11,673690.0,36.2271,36.2465,35.8503,35.8599,673690.0
2020-05-19 09:30:00,36.9,36.99,36.69,36.72,457933.0,35.657,35.744,35.4541,35.4831,457933.0
2020-05-19 09:35:00,36.72,36.88,36.67,36.88,241965.0,35.4831,35.6377,35.4348,35.6377,241965.0
2020-05-19 09:40:00,36.89,36.92,36.77,36.83,269056.0,35.6473,35.6763,35.5314,35.5894,269056.0
2020-05-19 09:45:00,36.84,36.85,36.55,36.58,324813.0,35.599,35.6087,35.3188,35.3478,324813.0
2020-05-19 09:50:00,36.58,36.73,36.57,36.69,234155.0,35.3478,35.4927,35.3381,35.4541,234155.0
2020-05-19 09:55:00,36.69,37.0,36.69,36.97,324889.0,35.4541,35.7536,35.4541,35.7246,324889.0
2020-05-19 10:00:00,36.97,37.08,36.96,37.05,380795.0,35.7246,35.8309,35.715,35.802,380795.0
2020-05-19 10:05:00,37.06,37.38,37.06,37.34,547898.0,35.8116,36.1208,35.8116,36.0822,547898.0
2020-05-19 10:10:00,37.34,37.43,37.26,37.32,348193.0,36.0822,36.1692,36.0049,36.0629,348193.0
2020-05-19 10:15:00,37.32,37.33,37.03,37.09,444675.0,36.0629,36.0725,35.7826,35.8406,444675.0
2020-05-19 10:20:00,37.09,37.22,37.04,37.11,431003.0,35.8406,35.9662,35.7923,35.8599,431003.0
2020-05-19 10:25:00,37.1,37.2,36.97,37.13,275047.0,35.8503,35.9469,35.7246,35.8793,275047.0
2020-05-19 10:30:00,37.13,37.22,37.06,37.15,227543.0,35.8793,35.9662,35.8116,35.8986,227543.0
2020-05-19 10:35:00,37.16,37.2,37.04,37.08,221765.0,35.9082,35.9469,35.7923,35.8309,221765.0
2020-05-19 10:40:00,37.07,37.07,36.8,36.84,348625.0,35.8213,35.8213,35.5604,35.599,348625.0
2020-05-19 10:45:00,36.85,37.03,36.83,37.0,202283.0,35.6087,35.7826,35.5894,35.7536,202283.0
2020-05-19 10:50:00,37.0,37.23,36.99,37.22,301060.0,35.7536,35.9759,35.744,35.9662,301060.0
2020-05-19 10:55:00,37.21,37.27,37.1,37.21,230392.0,35.9566,36.0145,35.8503,35.9566,230392.0
2020-05-19 11:00:00,37.21,37.3,37.14,37.24,247166.0,35.9566,36.0435,35.8889,35.9856,247166.0
2020-05-19 11:05:00,37.26,37.29,37.17,37.25,118247.0,36.0049,36.0339,35.9179,35.9952,118247.0
2020-05-19 11:10:00,37.25,37.28,37.09,37.14,157889.0,35.9952,36.0242,35.8406,35.8889,157889.0
2020-05-19 11:15:00,37.14,37.31,37.13,37.31,169440.0,35.8889,36.0532,35.8793,36.0532,169440.0
2020-05-19 11:20:00,37.33,37.37,37.25,37.37,152545.0,36.0725,36.1112,35.9952,36.1112,152545.0
2020-05-19 11:25:00,37.35,37.4,37.23,37.4,172025.0,36.0918,36.1402,35.9759,36.1402,172025.0
2020-05-19 11:30:00,37.39,37.48,37.32,37.38,289417.0,36.1305,36.2175,36.0629,36.1208,289417.0
2020-05-19 11:35:00,37.37,37.42,37.26,37.3,163081.0,36.1112,36.1595,36.0049,36.0435,163081.0
2020-05-19 11:40:00,37.3,37.45,37.22,37.23,222001.0,36.0435,36.1885,35.9662,35.9759,222001.0
2020-05-19 11:45:00,37.24,37.38,37.24,37.26,86640.0,35.9856,36.1208,35.9856,36.0049,86640.0
2020-05-19 11:50:00,37.26,37.33,37.22,37.32,88504.0,36.0049,36.0725,35.9662,36.0629,88504.0
2020-05-19 11:55:00,37.33,37.35,37.18,37.28,168076.0,36.0725,36.0918,35.9276,36.0242,168076.0
2020-05-19 12:00:00,37.27,37.35,37.19,37.25,113502.0,36.0145,36.0918,35.9372,35.9952,113502.0
2020-05-19 12:05:00,37.24,37.3,37.21,37.3,117013.0,35.9856,36.0435,35.9566,36.0435,117013.0
2020-05-19 12:10:00,37.3,37.35,37.29,37.34,66172.0,36.0435,36.0918,36.0339,36.0822,66172.0
2020-05-19 12:15:00,37.34,37.36,37.06,37.08,177316.0,36.0822,36.1015,35.8116,35.8309,177316.0
2020-05-19 12:20:00,37.1,37.25,37.08,37.22,135282.0,35.8503,35.9952,35.8309,35.9662,135282.0
2020-05-19 12:25:00,37.22,37.25,37.16,37.17,95032.0,35.9662,35.9952,35.9082,35.9179,95032.0
2020-05-19 12:30:00,37.17,37.23,37.0,37.04,242053.0,35.9179,35.9759,35.7536,35.7923,242053.0
2020-05-19 12:35:00,37.03,37.15,37.01,37.03,77935.0,35.7826,35.8986,35.7633,35.7826,77935.0
2020-05-19 12:40:00,37.03,37.14,37.02,37.13,79544.0,35.7826,35.8889,35.773,35.8793,79544.0
2020-05-19 12:45:00,37.13,37.2,37.09,37.16,96211.0,35.8793,35.9469,35.8406,35.9082,96211.0
2020-05-19 12:50:00,37.16,37.19,37.12,37.12,70086.0,35.9082,35.9372,35.8696,35.8696,70086.0
2020-05-19 12:55:00,37.11,37.2,37.11,37.19,85308.0,35.8599,35.9469,35.8599,35.9372,85308.0
2020-05-19 13:00:00,37.18,37.23,37.08,37.09,102996.0,35.9276,35.9759,35.8309,35.8406,102996.0
2020-05-19 13:05:00,37.1,37.18,37.08,37.17,68415.0,35.8503,35.9276,35.8309,35.9179,68415.0
2020-05-19 13:10:00,37.16,37.22,37.14,37.22,71132.0,35.9082,35.9662,35.8889,35.9662,71132.0
2020-05-19 13:15:00,37.21,37.27,37.16,37.26,102560.0,35.9566,36.0145,35.9082,36.0049,102560.0
2020-05-19 13:20:00,37.25,37.28,37.23,37.25,87509.0,35.9952,36.0242,35.9759,35.9952,87509.0
2020-05-19 13:25:00,37.25,37.28,37.23,37.23,57681.0,35.9952,36.0242,35.9759,35.9759,57681.0
2020-05-19 13:30:00,37.23,37.28,37.18,37.27,85060.0,35.9759,36.0242,35.9276,36.0145,85060.0
2020-05-19 13:35:00,37.27,37.31,37.25,37.3,71205.0,36.0145,36.0532,35.9952,36.0435,71205.0
2020-05-19 13:40:00,37.3,37.35,37.28,37.34,63875.0,36.0435,36.0918,36.0242,36.0822,63875.0
2020-05-19 13:45:00,37.35,37.35,37.29,37.33,89259.0,36.0918,36.0918,36.0339,36.0725,89259.0
2020-05-19 13:50:00,37.33,37.33,37.25,37.28,68422.0,36.0725,36.0725,35.9952,36.0242,68422.0
2020-05-19 13:55:00,37.29,37.31,37.26,37.3,65422.0,36.0339,36.0532,36.0049,36.0435,65422.0
2020-05-19 14:00:00,37.3,37.33,37.13,37.24,136405.0,36.0435,36.0725,35.8793,35.9856,136405.0
2020-05-19 14:05:00,37.24,37.44,37.22,37.43,230997.0,35.9856,36.1788,35.9662,36.1692,230997.0
2020-05-19 14:10:00,37.42,37.43,37.38,37.4,108591.0,36.1595,36.1692,36.1208,36.1402,108591.0
2020-05-19 14:15:00,37.41,37.45,37.39,37.43,100478.0,36.1498,36.1885,36.1305,36.1692,100478.0
2020-05-19 14:20:00,37.43,37.49,37.41,37.44,98860.0,36.1692,36.2271,36.1498,36.1788,98860.0
2020-05-19 14:25:00,37.46,37.46,37.37,37.37,82818.0,36.1981,36.1981,36.1112,36.1112,82818.0
2020-05-19 14:30:00,37.37,37.44,37.33,37.41,91213.0,36.1112,36.1788,36.0725,36.1498,91213.0
2020-05-19 14:35:00,37.43,37.45,37.41,37.44,53303.0,36.1692,36.1885,36.1498,36.1788,53303.0
2020-05-19 14:40:00,37.45,37.46,37.4,37.46,62522.0,36.1885,36.1981,36.1402,36.1981,62522.0
2020-05-19 14:45:00,37.46,37.55,37.42,37.55,201317.0,36.1981,36.2851,36.1595,36.2851,201317.0
2020-05-19 14:50:00,37.55,37.55,37.42,37.44,125222.0,36.2851,36.2851,36.1595,36.1788,125222.0
2020-05-19 14:55:00,37.43,37.45,36.62,36.74,716607.0,36.1692,36.1885,35.3864,35.5024,716607.0
2020-05-19 15:00:00,36.73,37.01,36.62,36.95,491713.0,35.4927,35.7633,35.3864,35.7053,491713.0
2020-05-19 15:05:00,36.96,37.11,36.91,37.08,276692.0,35.715,35.8599,35.6667,35.8309,276692.0
2020-05-19 15:10:00,37.06,37.41,37.0,37.26,437759.0,35.8116,36.1498,35.7536,36.0049,437759.0
2020-05-19 15:15:00,37.27,37.28,37.07,37.07,161500.0,36.0145,36.0242,35.8213,35.8213,161500.0
2020-05-19 15:20:00,37.08,37.11,36.84,36.9,351283.0,35.8309,35.8599,35.599,35.657,351283.0
2020-05-19 15:25:00,36.91,37.05,36.81,37.02,290891.0,35.6667,35.802,35.57,35.773,290891.0
2020-05-19 15:30:00,37.01,37.01,36.72,36.78,416330.0,35.7633,35.7633,35.4831,35.541,416330.0
2020-05-19 15:35:00,36.79,36.84,36.42,36.57,528312.0,35.5507,35.599,35.1932,35.3381,528312.0
2020-05-19 15:40:00,36.57,36.7,36.48,36.54,356834.0,35.3381,35.4637,35.2512,35.3091,356834.0
2020-05-19 15:45:00,36.54,36.66,36.37,36.39,333375.0,35.3091,35.4251,35.1449,35.1642,333375.0
2020-05-19 15:50:00,36.38,36.47,36.14,36.18,399043.0,35.1545,35.2415,34.9226,34.9613,399043.0
2020-05-19 15:55:00,36.19,36.33,35.94,35.95,642713.0,34.9709,35.1062,34.7293,34.739,642713.0
2020-05-20 09:30:00,37.39,37.5,37.3,37.34,495204.0,36.1305,36.2368,36.0435,36.0822,495204.0
2020-05-20 09:35:00,37.35,37.57,37.28,37.55,329625.0,36.0918,36.3044,36.0242,36.2851,329625.0
2020-05-20 09:40:00,37.56,37.67,37.47,37.56,492625.0,36.2948,36.4011,36.2078,36.2948,492625.0
2020-05-20 09:45:00,37.55,37.73,37.52,37.69,395050.0,36.2851,36.459,36.2561,36.4204,395050.0
2020-05-20 09:50:00,37.69,37.74,37.57,37.59,231892.0,36.4204,36.4687,36.3044,36.3238,231892.0
2020-05-20 09:55:00,37.58,37.7,37.49,37.68,230043.0,36.3141,36.4301,36.2271,36.4107,230043.0
2020-05-20 10:00:00,37.68,37.81,37.62,37.74,330670.0,36.4107,36.5364,36.3528,36.4687,330670.0
2020-05-20 10:05:00,37.73,37.84,37.71,37.8,266673.0,36.459,36.5653,36.4397,36.5267,266673.0
2020-05-20 10:10:00,37.8,37.95,37.78,37.92,313058.0,36.5267,36.6716,36.5074,36.6426,313058.0
2020-05-20 10:15:00,37.93,37.94,37.8,37.91,267693.0,36.6523,36.662,36.5267,36.633,267693.0
2020-05-20 10:20:00,37.91,38.01,37.89,37.92,331522.0,36.633,36.7296,36.6137,36.6426,331522.0
2020-05-20 10:25:00,37.92,37.96,37.77,37.94,311612.0,36.6426,36.6813,36.4977,36.662,311612.0
2020-05-20 10:30:00,37.94,37.95,37.83,37.94,170764.0,36.662,36.6716,36.5557,36.662,170764.0
2020-05-20 10:35:00,37.95,37.99,37.88,37.96,186731.0,36.6716,36.7103,36.604,36.6813,186731.0
2020-05-20 10:40:00,37.96,37.99,37.93,37.96,108173.0,36.6813,36.7103,36.6523,36.6813,108173.0
2020-05-20 10:45:00,37.96,37.99,37.88,37.92,166669.0,36.6813,36.7103,36.604,36.6426,166669.0
2020-05-20 10:50:00,37.92,37.96,37.81,37.83,231526.0,36.6426,36.6813,36.5364,36.5557,231526.0
2020-05-20 10:55:00,37.84,37.91,37.8,37.84,156450.0,36.5653,36.633,36.5267,36.5653,156450.0
2020-05-20 11:00:00,37.85,37.93,37.8,37.8,129102.0,36.575,36.6523,36.5267,36.5267,129102.0
2020-05-20 11:05:00,37.8,37.9,37.79,37.9,133914.0,36.5267,36.6233,36.517,36.6233,133914.0
2020-05-20 11:10:00,37.91,38.0,37.85,38.0,129342.0,36.633,36.72,36.575,36.72,129342.0
2020-05-20 11:15:00,38.0,38.09,37.94,38.08,270468.0,36.72,36.8069,36.662,36.7973,270468.0
2020-05-20 11:20:00,38.08,38.09,38.0,38.01,189192.0,36.7973,36.8069,36.72,36.7296,189192.0
2020-05-20 11:25:00,38.01,38.14,38.0,38.1,128708.0,36.7296,36.8552,36.72,36.8166,128708.0
2020-05-20 11:30:00,38.1,38.13,38.05,38.07,185244.0,36.8166,36.8456,36.7683,36.7876,185244.0
2020-05-20 11:35:00,38.07,38.1,37.99,38.02,153488.0,36.7876,36.8166,36.7103,36.7393,153488.0
2020-05-20 11:40:00,38.02,38.09,38.0,38.07,79325.0,36.7393,36.8069,36.72,36.7876,79325.0
2020-05-20 11:45:00,38.08,38.13,38.05,38.1,127634.0,36.7973,36.8456,36.7683,36.8166,127634.0
2020-05-20 11:50:00,38.11,38.13,38.01,38.01,97517.0,36.8262,36.8456,36.7296,36.7296,97517.0
2020-05-20 11:55:00,38.02,38.07,37.98,38.02,122601.0,36.7393,36.7876,36.7006,36.7393,122601.0
2020-05-20 12:00:00,38.03,38.09,37.93,37.97,162595.0,36.7489,36.8069,36.6523,36.691,162595.0
2020-05-20 12:05:00,37.97,38.02,37.83,37.84,149238.0,36.691,36.7393,36.5557,36.5653,149238.0
2020-05-20 12:10:00,37.84,37.88,37.78,37.88,228864.0,36.5653,36.604,36.5074,36.604,228864.0
2020-05-20 12:15:00,37.86,37.86,37.67,37.72,286825.0,36.5847,36.5847,36.4011,36.4494,286825.0
2020-05-20 12:20:00,37.73,37.76,37.63,37.66,175717.0,36.459,36.488,36.3624,36.3914,175717.0
2020-05-20 12:25:00,37.67,37.78,37.66,37.77,193884.0,36.4011,36.5074,36.3914,36.4977,193884.0
2020-05-20 12:30:00,37.78,37.83,37.71,37.82,122409.0,36.5074,36.5557,36.4397,36.546,122409.0
2020-05-20 12:35:00,37.83,37.84,37.76,37.77,124258.0,36.5557,36.5653,36.488,36.4977,124258.0
2020-05-20 12:40:00,37.77,37.79,37.55,37.58,235595.0,36.4977,36.517,36.2851,36.3141,235595.0
2020-05-20 12:45:00,37.58,37.69,37.47,37.67,295248.0,36.3141,36.4204,36.2078,36.4011,295248.0
2020-05-20 12:50:00,37.69,37.76,37.69,37.7,141641.0,36.4204,36.488,36.4204,36.4301,141641.0
2020-05-20 12:55:00,37.7,37.78,37.64,37.76,139813.0,36.4301,36.5074,36.3721,36.488,139813.0
2020-05-20 13:00:00,37.78,37.81,37.72,37.74,146753.0,36.5074,36.5364,36.4494,36.4687,146753.0
2020-05-20 13:05:00,37.74,37.78,37.53,37.55,284344.0,36.4687,36.5074,36.2658,36.2851,284344.0
2020-05-20 13:10:00,37.54,37.71,37.53,37.67,170053.0,36.2754,36.4397,36.2658,36.4011,170053.0
2020-05-20 13:15:00,37.67,37.68,37.59,37.62,95221.0,36.4011,36.4107,36.3238,36.3528,95221.0
2020-05-20 13:20:00,37.62,37.63,37.45,37.49,277108.0,36.3528,36.3624,36.1885,36.2271,277108.0
2020-05-20 13:25:00,37.5,37.55,37.43,37.51,130476.0,36.2368,36.2851,36.1692,36.2465,130476.0
2020-05-20 13:30:00,37.52,37.62,37.5,37.53,234033.0,36.2561,36.3528,36.2368,36.2658,234033.0
2020-05-20 13:35:00,37.53,37.68,37.51,37.67,152581.0,36.2658,36.4107,36.2465,36.4011,152581.0
2020-05-20 13:40:00,37.68,37.74,37.63,37.73,186041.0,36.4107,36.4687,36.3624,36.459,186041.0
2020-05-20 13:45:00,37.73,37.75,37.67,37.72,134702.0,36.459,36.4784,36.4011,36.4494,134702.0
2020-05-20 13:50:00,37.72,37.74,37.64,37.65,101555.0,36.4494,36.4687,36.3721,36.3817,101555.0
2020-05-20 13:55:00,37.65,37.67,37.59,37.64,61774.0,36.3817,36.4011,36.3238,36.3721,61774.0
2020-05-20 14:00:00,37.62,37.7,37.43,37.6,231863.0,36.3528,36.4301,36.1692,36.3334,231863.0
2020-05-20 14:05:00,37.6,37.79,37.51,37.52,262693.0,36.3334,36.517,36.2465,36.2561,262693.0
2020-05-20 14:10:00,37.51,37.64,37.45,37.49,173795.0,36.2465,36.3721,36.1885,36.2271,173795.0
2020-05-20 14:15:00,37.5,37.55,37.38,37.48,303712.0,36.2368,36.2851,36.1208,36.2175,303712.0
2020-05-20 14:20:00,37.49,37.65,37.44,37.59,259355.0,36.2271,36.3817,36.1788,36.3238,259355.0
2020-05-20 14:25:00,37.59,37.6,37.5,37.54,95513.0,36.3238,36.3334,36.2368,36.2754,95513.0
2020-05-20 14:30:00,37.53,37.7,37.5,37.68,131605.0,36.2658,36.4301,36.2368,36.4107,131605.0
2020-05-20 14:35:00,37.68,37.75,37.65,37.66,111165.0,36.4107,36.4784,36.3817,36.3914,111165.0
2020-05-20 14:40:00,37.67,37.71,37.63,37.69,98742.0,36.4011,36.4397,36.3624,36.4204,98742.0
2020-05-20 14:45:00,37.7,37.81,37.65,37.79,101292.0,36.4301,36.5364,36.3817,36.517,101292.0
2020-05-20 14:50:00,37.79,37.97,37.76,37.95,349749.0,36.517,36.691,36.488,36.6716,349749.0
2020-05-20 14:55:00,37.94,37.95,37.84,37.84,130345.0,36.662,36.6716,36.5653,36.5653,130345.0
2020-05-20 15:00:00,37.85,37.9,37.76,37.8,180118.0,36.575,36.6233,36.488,36.5267,180118.0
2020-05-20 15:05:00,37.8,37.81,37.71,37.74,146804.0,36.5267,36.5364,36.4397,36.4687,146804.0
2020-05-20 15:10:00,37.75,37.82,37.53,37.62,360858.0,36.4784,36.546,36.2658,36.3528,360858.0
2020-05-20 15:15:00,37.62,37.71,37.57,37.69,179523.0,36.3528,36.4397,36.3044,36.4204,179523.0
2020-05-20 15:20:00,37.68,37.84,37.68,37.83,191170.0,36.4107,36.5653,36.4107,36.5557,191170.0
2020-05-20 15:25:00,37.82,37.89,37.73,37.86,210044.0,36.546,36.6137,36.459,36.5847,210044.0
2020-05-20 15:30:00,37.87,37.9,37.72,37.76,250398.0,36.5943,36.6233,36.4494,36.488,250398.0
2020-05-20 15:35:00,37.75,37.89,37.75,37.87,159073.0,36.4784,36.6137,36.4784,36.5943,159073.0
2020-05-20 15:40:00,37.88,37.92,37.78,37.91,173075.0,36.604,36.6426,36.5074,36.633,173075.0
2020-05-20 15:45:00,37.91,37.94,37.64,37.68,401662.0,36.633,36.662,36.3721,36.4107,401662.0
2020-05-20 15:50:00,37.66,37.77,37.55,37.74,329378.0,36.3914,36.4977,36.2851,36.4687,329378.0
2020-05-20 15:55:00,37.73,37.89,37.72,37.83,438461.0,36.459,36.6137,36.4494,36.5557,438461.0
2020-05-21 09:30:00,37.73,37.78,37.54,37.72,442712.0,36.459,36.5074,36.2754,36.4494,442712.0
2020-05-21 09:35:00,37.72,37.96,37.7,37.95,390078.0,36.4494,36.6813,36.4301,36.6716,390078.0
2020-05-21 09:40:00,37.95,38.07,37.9,38.03,260165.0,36.6716,36.7876,36.6233,36.7489,260165.0
2020-05-21 09:45:00,38.04,38.07,37.93,37.98,291715.0,36.7586,36.7876,36.6523,36.7006,291715.0
2020-05-21 09:50:00,37.97,37.98,37.66,37.74,335204.0,36.691,36.7006,36.3914,36.4687,335204.0
2020-05-21 09:55:00,37.72,37.88,37.65,37.87,336439.0,36.4494,36.604,36.3817,36.5943,336439.0
2020-05-21 10:00:00,37.87,37.95,37.65,37.66,246739.0,36.5943,36.6716,36.3817,36.3914,246739.0
2020-05-21 10:05:00,37.67,37.78,37.57,37.75,258620.0,36.4011,36.5074,36.3044,36.4784,258620.0
2020-05-21 10:10:00,37.76,37.87,37.71,37.78,222150.0,36.488,36.5943,36.4397,36.5074,222150.0
2020-05-21 10:15:00,37.8,37.9,37.69,37.84,203284.0,36.5267,36.6233,36.4204,36.5653,203284.0
2020-05-21 10:20:00,37.87,37.98,37.79,37.97,178113.0,36.5943,36.7006,36.517,36.691,178113.0
2020-05-21 10:25:00,37.96,37.96,37.7,37.75,158608.0,36.6813,36.6813,36.4301,36.4784,158608.0
2020-05-21 10:30:00,37.74,37.74,37.41,37.47,390132.0,36.4687,36.4687,36.1498,36.2078,390132.0
2020-05-21 10:35:00,37.47,37.48,37.16,37.2,373275.0,36.2078,36.2175,35.9082,35.9469,373275.0
2020-05-21 10:40:00,37.2,37.49,37.17,37.45,417339.0,35.9469,36.2271,35.9179,36.1885,417339.0
2020-05-21 10:45:00,37.45,37.47,37.31,37.38,246853.0,36.1885,36.2078,36.0532,36.1208,246853.0
2020-05-21 10:50:00,37.38,37.46,37.33,37.38,163824.0,36.1208,36.1981,36.0725,36.1208,163824.0
2020-05-21 10:55:00,37.36,37.52,37.34,37.37,177425.0,36.1015,36.2561,36.0822,36.1112,177425.0
2020-05-21 11:00:00,37.37,37.37,37.03,37.05,325371.0,36.1112,36.1112,35.7826,35.802,325371.0
2020-05-21 11:05:00,37.06,37.1,36.9,36.99,321394.0,35.8116,35.8503,35.657,35.744,321394.0
2020-05-21 11:10:00,36.98,37.07,36.93,37.05,168825.0,35.7343,35.8213,35.686,35.802,168825.0
2020-05-21 11:15:00,37.05,37.05,36.66,36.72,319229.0,35.802,35.802,35.4251,35.4831,319229.0
2020-05-21 11:20:00,36.74,36.83,36.6,36.66,353996.0,35.5024,35.5894,35.3671,35.4251,353996.0
2020-05-21 11:25:00,36.66,36.79,36.54,36.79,324825.0,35.4251,35.5507,35.3091,35.5507,324825.0
2020-05-21 11:30:00,36.79,36.93,36.75,36.86,294106.0,35.5507,35.686,35.5121,35.6184,294106.0
2020-05-21 11:35:00,36.85,37.07,36.84,37.06,257087.0,35.6087,35.8213,35.599,35.8116,257087.0
2020-05-21 11:40:00,37.05,37.17,37.04,37.13,292811.0,35.802,35.9179,35.7923,35.8793,292811.0
2020-05-21 11:45:00,37.13,37.18,37.04,37.07,194215.0,35.8793,35.9276,35.7923,35.8213,194215.0
2020-05-21 11:50:00,37.07,37.15,37.03,37.06,150063.0,35.8213,35.8986,35.7826,35.8116,150063.0
2020-05-21 11:55:00,37.05,37.11,36.98,36.99,119024.0,35.802,35.8599,35.7343,35.744,119024.0
2020-05-21 12:00:00,37.0,37.3,36.99,37.24,272098.0,35.7536,36.0435,35.744,35.9856,272098.0
2020-05-21 12:05:00,37.25,37.35,37.23,37.3,220165.0,35.9952,36.0918,35.9759,36.0435,220165.0
2020-05-21 12:10:00,37.3,37.33,37.16,37.32,136446.0,36.0435,36.0725,35.9082,36.0629,136446.0
2020-05-21 12:15:00,37.32,37.38,37.21,37.25,386224.0,36.0629,36.1208,35.9566,35.9952,386224.0
2020-05-21 12:20:00,37.25,37.28,37.18,37.25,98018.0,35.9952,36.0242,35.9276,35.9952,98018.0
2020-05-21 12:25:00,37.26,37.41,37.19,37.2,194532.0,36.0049,36.1498,35.9372,35.9469,194532.0
2020-05-21 12:30:00,37.2,37.2,37.07,37.07,212773.0,35.9469,35.9469,35.8213,35.8213,212773.0
2020-05-21 12:35:00,37.07,37.15,36.9,36.93,222869.0,35.8213,35.8986,35.657,35.686,222869.0
2020-05-21 12:40:00,36.93,37.17,36.93,37.13,157335.0,35.686,35.9179,35.686,35.8793,157335.0
2020-05-21 12:45:00,37.12,37.23,37.09,37.17,105538.0,35.8696,35.9759,35.8406,35.9179,105538.0
2020-05-21 12:50:00,37.16,37.2,37.01,37.14,138173.0,35.9082,35.9469,35.7633,35.8889,138173.0
2020-05-21 12:55:00,37.14,37.15,36.98,37.03,98910.0,35.8889,35.8986,35.7343,35.7826,98910.0
2020-05-21 13:00:00,37.04,37.36,36.95,37.29,347472.0,35.7923,36.1015,35.7053,36.0339,347472.0
2020-05-21 13:05:00,37.28,37.3,37.11,37.16,196597.0,36.0242,36.0435,35.8599,35.9082,196597.0
2020-05-21 13:10:00,37.17,37.28,37.15,37.22,120391.0,35.9179,36.0242,35.8986,35.9662,120391.0
2020-05-21 13:15:00,37.22,37.27,37.13,37.16,109155.0,35.9662,36.0145,35.8793,35.9082,109155.0
2020-05-21 13:20:00,37.16,37.18,37.04,37.17,143992.0,35.9082,35.9276,35.7923,35.9179,143992.0
2020-05-21 13:25:00,37.17,37.19,37.07,37.17,86703.0,35.9179,35.9372,35.8213,35.9179,86703.0
2020-05-21 13:30:00,37.17,37.19,37.03,37.12,142108.0,35.9179,35.9372,35.7826,35.8696,142108.0
2020-05-21 13:35:00,37.13,37.21,37.01,37.08,112540.0,35.8793,35.9566,35.7633,35.8309,112540.0
2020-05-21 13:40:00,37.09,37.15,36.99,37.13,151808.0,35.8406,35.8986,35.744,35.8793,151808.0
2020-05-21 13:45:00,37.11,37.22,37.07,37.16,79276.0,35.8599,35.9662,35.8213,35.9082,79276.0
2020-05-21 13:50:00,37.16,37.21,37.12,37.14,87631.0,35.9082,35.9566,35.8696,35.8889,87631.0
2020-05-21 13:55:00,37.15,37.2,37.09,37.12,63230.0,35.8986,35.9469,35.8406,35.8696,63230.0
2020-05-21 14:00:00,37.12,37.33,37.08,37.29,205264.0,35.8696,36.0725,35.8309,36.0339,205264.0
2020-05-21 14:05:00,37.29,37.31,37.21,37.25,121536.0,36.0339,36.0532,35.9566,35.9952,121536.0
2020-05-21 14:10:00,37.26,37.31,37.23,37.27,74734.0,36.0049,36.0532,35.9759,36.0145,74734.0
2020-05-21 14:15:00,37.28,37.31,37.22,37.24,55501.0,36.0242,36.0532,35.9662,35.9856,55501.0
2020-05-21 14:20:00,37.25,37.36,37.24,37.35,109441.0,35.9952,36.1015,35.9856,36.0918,109441.0
2020-05-21 14:25:00,37.33,37.35,37.26,37.3,94882.0,36.0725,36.0918,36.0049,36.0435,94882.0
2020-05-21 14:30:00,37.31,37.35,37.21,37.25,69663.0,36.0532,36.0918,35.9566,35.9952,69663.0
2020-05-21 14:35:00,37.25,37.25,36.92,37.01,344715.0,35.9952,35.9952,35.6763,35.7633,344715.0
2020-05-21 14:40:00,37.02,37.11,37.01,37.07,108024.0,35.773,35.8599,35.7633,35.8213,108024.0
2020-05-21 14:45:00,37.06,37.06,36.84,36.88,149168.0,35.8116,35.8116,35.599,35.6377,149168.0
2020-05-21 14:50:00,36.89,37.02,36.82,37.01,189776.0,35.6473,35.773,35.5797,35.7633,189776.0
2020-05-21 14:55:00,37.02,37.08,36.94,36.94,114105.0,35.773,35.8309,35.6957,35.6957,114105.0
2020-05-21 15:00:00,36.95,37.23,36.95,37.09,245264.0,35.7053,35.9759,35.7053,35.8406,245264.0
2020-05-21 15:05:00,37.09,37.15,37.04,37.12,103901.0,35.8406,35.8986,35.7923,35.8696,103901.0
2020-05-21 15:10:00,37.12,37.19,36.98,37.17,180251.0,35.8696,35.9372,35.7343,35.9179,180251.0
2020-05-21 15:15:00,37.17,37.28,37.11,37.26,230778.0,35.9179,36.0242,35.8599,36.0049,230778.0
2020-05-21 15:20:00,37.25,37.28,37.21,37.28,89662.0,35.9952,36.0242,35.9566,36.0242,89662.0
2020-05-21 15:25:00,37.29,37.3,37.13,37.16,182252.0,36.0339,36.0435,35.8793,35.9082,182252.0
2020-05-21 15:30:00,37.15,37.24,36.99,37.05,151716.0,35.8986,35.9856,35.744,35.802,151716.0
2020-05-21 15:35:00,37.05,37.17,36.95,37.11,216785.0,35.802,35.9179,35.7053,35.8599,216785.0
2020-05-21 15:40:00,37.11,37.2,37.01,37.2,160446.0,35.8599,35.9469,35.7633,35.9469,160446.0
2020-05-21 15:45:00,37.2,37.2,37.04,37.13,219492.0,35.9469,35.9469,35.7923,35.8793,219492.0
2020-05-21 15:50:00,37.14,37.17,36.88,36.89,317943.0,35.8889,35.9179,35.6377,35.6473,317943.0
2020-05-21 15:55:00,36.89,37.02,36.85,36.95,342299.0,35.6473,35.773,35.6087,35.7053,342299.0
2020-05-22 09:30:00,36.88,36.98,36.64,36.72,356804.0,35.6377,35.7343,35.4058,35.4831,356804.0
2020-05-22 09:35:00,36.72,36.73,36.44,36.47,414991.0,35.4831,35.4927,35.2125,35.2415,414991.0
2020-05-22 09:40:00,36.47,36.6,36.45,36.52,278286.0,35.2415,35.3671,35.2222,35.2898,278286.0
2020-05-22 09:45:00,36.5,36.73,36.46,36.71,259460.0,35.2705,35.4927,35.2318,35.4734,259460.0
2020-05-22 09:50:00,36.7,36.76,36.59,36.75,258504.0,35.4637,35.5217,35.3574,35.5121,258504.0
2020-05-22 09:55:00,36.76,36.83,36.7,36.78,190835.0,35.5217,35.5894,35.4637,35.541,190835.0
2020-05-22 10:00:00,36.78,36.81,36.6,36.7,174121.0,35.541,35.57,35.3671,35.4637,174121.0
2020-05-22 10:05:00,36.7,36.72,36.5,36.55,190406.0,35.4637,35.4831,35.2705,35.3188,190406.0
2020-05-22 10:10:00,36.56,36.63,36.42,36.43,371425.0,35.3285,35.3961,35.1932,35.2028,371425.0
2020-05-22 10:15:00,36.42,36.6,36.38,36.55,309422.0,35.1932,35.3671,35.1545,35.3188,309422.0
2020-05-22 10:20:00,36.55,36.76,36.55,36.65,185162.0,35.3188,35.5217,35.3188,35.4154,185162.0
2020-05-22 10:25:00,36.63,36.8,36.59,36.8,103567.0,35.3961,35.5604,35.3574,35.5604,103567.0
2020-05-22 10:30:00,36.8,36.86,36.72,36.79,183500.0,35.5604,35.6184,35.4831,35.5507,183500.0
2020-05-22 10:35:00,36.78,36.8,36.66,36.79,89964.0,35.541,35.5604,35.4251,35.5507,89964.0
2020-05-22 10:40:00,36.8,36.86,36.68,36.72,114357.0,35.5604,35.6184,35.4444,35.4831,114357.0
2020-05-22 10:45:00,36.71,36.81,36.58,36.58,106100.0,35.4734,35.57,35.3478,35.3478,106100.0
2020-05-22 10:50:00,36.59,36.69,36.52,36.59,173507.0,35.3574,35.4541,35.2898,35.3574,173507.0
2020-05-22 10:55:00,36.59,36.59,36.42,36.46,187390.0,35.3574,35.3574,35.1932,35.2318,187390.0
2020-05-22 11:00:00,36.45,36.57,36.42,36.51,155569.0,35.2222,35.3381,35.1932,35.2801,155569.0
2020-05-22 11:05:00,36.5,36.58,36.47,36.56,129928.0,35.2705,35.3478,35.2415,35.3285,129928.0
2020-05-22 11:10:00,36.56,36.59,36.48,36.56,243564.0,35.3285,35.3574,35.2512,35.3285,243564.0
2020-05-22 11:15:00,36.57,36.66,36.52,36.66,115037.0,35.3381,35.4251,35.2898,35.4251,115037.0
2020-05-22 11:20:00,36.66,36.66,36.49,36.49,93060.0,35.4251,35.4251,35.2608,35.2608,93060.0
2020-05-22 11:25:00,36.49,36.6,36.4,36.55,149976.0,35.2608,35.3671,35.1738,35.3188,149976.0
2020-05-22 11:30:00,36.56,36.64,36.49,36.61,164260.0,35.3285,35.4058,35.2608,35.3768,164260.0
2020-05-22 11:35:00,36.6,36.71,36.57,36.66,114484.0,35.3671,35.4734,35.3381,35.4251,114484.0
2020-05-22 11:40:00,36.66,36.71,36.61,36.65,68625.0,35.4251,35.4734,35.3768,35.4154,68625.0
2020-05-22 11:45:00,36.65,36.7,36.61,36.66,73437.0,35.4154,35.4637,35.3768,35.4251,73437.0
2020-05-22 11:50:00,36.67,36.74,36.65,36.73,71976.0,35.4348,35.5024,35.4154,35.4927,71976.0
2020-05-22 11:55:00,36.73,36.73,36.62,36.65,96560.0,35.4927,35.4927,35.3864,35.4154,96560.0
2020-05-22 12:00:00,36.66,36.75,36.65,36.69,70010.0,35.4251,35.5121,35.4154,35.4541,70010.0
2020-05-22 12:05:00,36.71,36.73,36.61,36.65,68208.0,35.4734,35.4927,35.3768,35.4154,68208.0
2020-05-22 12:10:00,36.66,36.66,36.55,36.57,140880.0,35.4251,35.4251,35.3188,35.3381,140880.0
2020-05-22 12:15:00,36.58,36.65,36.56,36.64,74980.0,35.3478,35.4154,35.3285,35.4058,74980.0
2020-05-22 12:20:00,36.65,36.7,36.62,36.69,59640.0,35.4154,35.4637,35.3864,35.4541,59640.0
2020-05-22 12:25:00,36.68,36.7,36.64,36.68,40705.0,35.4444,35.4637,35.4058,35.4444,40705.0
2020-05-22 12:30:00,36.68,36.78,36.67,36.77,118299.0,35.4444,35.541,35.4348,35.5314,118299.0
2020-05-22 12:35:00,36.77,36.93,36.76,36.86,258923.0,35.5314,35.686,35.5217,35.6184,258923.0
2020-05-22 12:40:00,36.87,36.91,36.85,36.9,73126.0,35.628,35.6667,35.6087,35.657,73126.0
2020-05-22 12:45:00,36.91,36.94,36.81,36.83,162128.0,35.6667,35.6957,35.57,35.5894,162128.0
2020-05-22 12:50:00,36.84,36.85,36.8,36.84,99678.0,35.599,35.6087,35.5604,35.599,99678.0
2020-05-22 12:55:00,36.84,36.91,36.79,36.83,76855.0,35.599,35.6667,35.5507,35.5894,76855.0
2020-05-22 13:00:00,36.83,36.92,36.82,36.9,100714.0,35.5894,35.6763,35.5797,35.657,100714.0
2020-05-22 13:05:00,36.89,36.9,36.81,36.81,62469.0,35.6473,35.657,35.57,35.57,62469.0
2020-05-22 13:10:00,36.82,36.85,36.78,36.8,58046.0,35.5797,35.6087,35.541,35.5604,58046.0
2020-05-22 13:15:00,36.8,36.87,36.79,36.83,51510.0,35.5604,35.628,35.5507,35.5894,51510.0
2020-05-22 13:20:00,36.84,36.95,36.82,36.95,110808.0,35.599,35.7053,35.5797,35.7053,110808.0
2020-05-22 13:25:00,36.94,36.98,36.88,36.91,115751.0,35.6957,35.7343,35.6377,35.6667,115751.0
2020-05-22 13:30:00,36.91,36.95,36.88,36.91,69183.0,35.6667,35.7053,35.6377,35.6667,69183.0
2020-05-22 13:35:00,36.9,36.93,36.85,36.88,61134.0,35.657,35.686,35.6087,35.6377,61134.0
2020-05-22 13:40:00,36.88,36.92,36.85,36.9,71109.0,35.6377,35.6763,35.6087,35.657,71109.0
2020-05-22 13:45:00,36.9,36.95,36.87,36.87,64224.0,35.657,35.7053,35.628,35.628,64224.0
2020-05-22 13:50:00,36.87,36.88,36.81,36.83,72165.0,35.628,35.6377,35.57,35.5894,72165.0
2020-05-22 13:55:00,36.82,36.98,36.81,36.95,82475.0,35.5797,35.7343,35.57,35.7053,82475.0
2020-05-22 14:00:00,36.95,37.11,36.93,37.11,263817.0,35.7053,35.8599,35.686,35.8599,263817.0
2020-05-22 14:05:00,37.11,37.17,37.08,37.16,203410.0,35.8599,35.9179,35.8309,35.9082,203410.0
2020-05-22 14:10:00,37.16,37.16,37.1,37.1,85621.0,35.9082,35.9082,35.8503,35.8503,85621.0
2020-05-22 14:15:00,37.11,37.12,37.06,37.07,43728.0,35.8599,35.8696,35.8116,35.8213,43728.0
2020-05-22 14:20:00,37.07,37.09,37.03,37.06,59234.0,35.8213,35.8406,35.7826,35.8116,59234.0
2020-05-22 14:25:00,37.07,37.11,37.05,37.09,65611.0,35.8213,35.8599,35.802,35.8406,65611.0
2020-05-22 14:30:00,37.1,37.15,37.07,37.15,72378.0,35.8503,35.8986,35.8213,35.8986,72378.0
2020-05-22 14:35:00,37.15,37.2,37.09,37.19,95212.0,35.8986,35.9469,35.8406,35.9372,95212.0
2020-05-22 14:40:00,37.18,37.19,37.01,37.02,182147.0,35.9276,35.9372,35.7633,35.773,182147.0
2020-05-22 14:45:00,37.02,37.06,36.99,37.04,104380.0,35.773,35.8116,35.744,35.7923,104380.0
2020-05-22 14:50:00,37.03,37.04,36.94,36.98,88216.0,35.7826,35.7923,35.6957,35.7343,88216.0
2020-05-22 14:55:00,36.97,37.07,36.97,37.05,93840.0,35.7246,35.8213,35.7246,35.802,93840.0
2020-05-22 15:00:00,37.05,37.07,36.97,37.05,94889.0,35.802,35.8213,35.7246,35.802,94889.0
2020-05-22 15:05:00,37.05,37.15,37.04,37.14,394323.0,35.802,35.8986,35.7923,35.8889,394323.0
2020-05-22 15:10:00,37.14,37.15,37.04,37.04,98023.0,35.8889,35.8986,35.7923,35.7923,98023.0
2020-05-22 15:15:00,37.05,37.06,36.93,36.94,89026.0,35.802,35.8116,35.686,35.6957,89026.0
2020-05-22 15:20:00,36.95,37.0,36.77,36.88,251550.0,35.7053,35.7536,35.5314,35.6377,251550.0
2020-05-22 15:25:00,36.88,36.89,36.79,36.89,114841.0,35.6377,35.6473,35.5507,35.6473,114841.0
2020-05-22 15:30:00,36.88,37.04,36.85,36.99,174184.0,35.6377,35.7923,35.6087,35.744,174184.0
2020-05-22 15:35:00,36.98,37.0,36.92,36.95,73814.0,35.7343,35.7536,35.6763,35.7053,73814.0
2020-05-22 15:40:00,36.95,37.04,36.83,37.02,136079.0,35.7053,35.7923,35.5894,35.773,136079.0
2020-05-22 15:45:00,37.04,37.14,37.02,37.13,201395.0,35.7923,35.8889,35.773,35.8793,201395.0
2020-05-22 15:50:00,37.14,37.17,37.03,37.12,245251.0,35.8889,35.9179,35.7826,35.8696,245251.0
2020-05-22 15:55:00,37.11,37.27,37.04,37.18,904601.0,35.8599,36.0145,35.7923,35.9276,904601.0
2020-05-26 09:30:00,39.71,39.76,39.43,39.46,749281.0,38.3723,38.4207,38.1018,38.1308,749281.0
2020-05-26 09:35:00,39.45,39.55,39.3,39.32,316063.0,38.1211,38.2177,37.9762,37.9955,316063.0
2020-05-26 09:40:00,39.31,39.57,39.28,39.56,285374.0,37.9858,38.2371,37.9568,38.2274,285374.0
2020-05-26 09:45:00,39.56,39.58,39.45,39.48,318906.0,38.2274,38.2467,38.1211,38.1501,318906.0
2020-05-26 09:50:00,39.48,39.52,39.33,39.35,253819.0,38.1501,38.1887,38.0051,38.0245,253819.0
2020-05-26 09:55:00,39.35,39.44,39.18,39.25,284515.0,38.0245,38.1114,37.8602,37.9278,284515.0
2020-05-26 10:00:00,39.24,39.35,39.21,39.3,206972.0,37.9182,38.0245,37.8892,37.9762,206972.0
2020-05-26 10:05:00,39.3,39.35,39.09,39.13,226515.0,37.9762,38.0245,37.7732,37.8119,226515.0
2020-05-26 10:10:00,39.12,39.23,39.07,39.23,201100.0,37.8022,37.9085,37.7539,37.9085,201100.0
2020-05-26 10:15:00,39.23,39.32,39.18,39.3,254259.0,37.9085,37.9955,37.8602,37.9762,254259.0
2020-05-26 10:20:00,39.3,39.38,39.23,39.36,142152.0,37.9762,38.0535,37.9085,38.0341,142152.0
2020-05-26 10:25:00,39.36,39.46,39.27,39.44,167938.0,38.0341,38.1308,37.9472,38.1114,167938.0
2020-05-26 10:30:00,39.44,39.46,39.37,39.38,137876.0,38.1114,38.1308,38.0438,38.0535,137876.0
2020-05-26 10:35:00,39.38,39.44,39.35,39.37,114104.0,38.0535,38.1114,38.0245,38.0438,114104.0
2020-05-26 10:40:00,39.38,39.41,39.25,39.27,95535.0,38.0535,38.0825,37.9278,37.9472,95535.0
2020-05-26 10:45:00,39.28,39.41,39.28,39.35,142201.0,37.9568,38.0825,37.9568,38.0245,142201.0
2020-05-26 10:50:00,39.38,39.51,39.38,39.47,168239.0,38.0535,38.1791,38.0535,38.1404,168239.0
2020-05-26 10:55:00,39.48,39.49,39.42,39.43,127701.0,38.1501,38.1598,38.0921,38.1018,127701.0
2020-05-26 11:00:00,39.43,39.52,39.41,39.47,134674.0,38.1018,38.1887,38.0825,38.1404,134674.0
2020-05-26 11:05:00,39.45,39.51,39.39,39.43,119223.0,38.1211,38.1791,38.0631,38.1018,119223.0
2020-05-26 11:10:00,39.42,39.48,39.34,39.45,217551.0,38.0921,38.1501,38.0148,38.1211,217551.0
2020-05-26 11:15:00,39.47,39.5,39.34,39.44,112959.0,38.1404,38.1694,38.0148,38.1114,112959.0
2020-05-26 11:20:00,39.45,39.48,39.32,39.35,131034.0,38.1211,38.1501,37.9955,38.0245,131034.0
2020-05-26 11:25:00,39.34,39.35,39.07,39.25,315368.0,38.0148,38.0245,37.7539,37.9278,315368.0
2020-05-26 11:30:00,39.26,39.26,39.12,39.16,160115.0,37.9375,37.9375,37.8022,37.8409,160115.0
2020-05-26 11:35:00,39.15,39.19,39.08,39.16,179331.0,37.8312,37.8699,37.7636,37.8409,179331.0
2020-05-26 11:40:00,39.17,39.19,38.98,38.98,383370.0,37.8505,37.8699,37.6669,37.6669,383370.0
2020-05-26 11:45:00,38.98,39.05,38.89,39.0,196809.0,37.6669,37.7346,37.58,37.6863,196809.0
2020-05-26 11:50:00,38.99,39.06,38.97,39.01,156126.0,37.6766,37.7442,37.6573,37.6959,156126.0
2020-05-26 11:55:00,39.01,39.09,38.98,39.08,157745.0,37.6959,37.7732,37.6669,37.7636,157745.0
2020-05-26 12:00:00,39.08,39.12,39.04,39.06,74031.0,37.7636,37.8022,37.7249,37.7442,74031.0
2020-05-26 12:05:00,39.07,39.1,39.05,39.1,56248.0,37.7539,37.7829,37.7346,37.7829,56248.0
2020-05-26 12:10:00,39.1,39.19,39.09,39.16,121486.0,37.7829,37.8699,37.7732,37.8409,121486.0
2020-05-26 12:15:00,39.16,39.18,39.03,39.05,67837.0,37.8409,37.8602,37.7153,37.7346,67837.0
2020-05-26 12:20:00,39.04,39.09,38.95,39.04,122174.0,37.7249,37.7732,37.6379,37.7249,122174.0
2020-05-26 12:25:00,39.05,39.08,39.02,39.06,53444.0,37.7346,37.7636,37.7056,37.7442,53444.0
2020-05-26 12:30:00,39.07,39.15,39.06,39.13,75143.0,37.7539,37.8312,37.7442,37.8119,75143.0
2020-05-26 12:35:00,39.14,39.26,39.09,39.26,129172.0,37.8215,37.9375,37.7732,37.9375,129172.0
2020-05-26 12:40:00,39.26,39.29,39.23,39.27,69461.0,37.9375,37.9665,37.9085,37.9472,69461.0
2020-05-26 12:45:00,39.26,39.28,39.23,39.25,69754.0,37.9375,37.9568,37.9085,37.9278,69754.0
2020-05-26 12:50:00,39.26,39.33,39.25,39.27,75894.0,37.9375,38.0051,37.9278,37.9472,75894.0
2020-05-26 12:55:00,39.26,39.32,39.25,39.32,54254.0,37.9375,37.9955,37.9278,37.9955,54254.0
2020-05-26 13:00:00,39.31,39.36,39.3,39.32,87814.0,37.9858,38.0341,37.9762,37.9955,87814.0
2020-05-26 13:05:00,39.34,39.36,39.3,39.3,49881.0,38.0148,38.0341,37.9762,37.9762,49881.0
2020-05-26 13:10:00,39.3,39.34,39.26,39.34,67105.0,37.9762,38.0148,37.9375,38.0148,67105.0
2020-05-26 13:15:00,39.32,39.38,39.32,39.34,54074.0,37.9955,38.0535,37.9955,38.0148,54074.0
2020-05-26 13:20:00,39.35,39.4,39.32,39.37,77380.0,38.0245,38.0728,37.9955,38.0438,77380.0
2020-05-26 13:25:00,39.37,39.48,39.37,39.47,76211.0,38.0438,38.1501,38.0438,38.1404,76211.0
2020-05-26 13:30:00,39.46,39.48,39.38,39.4,70251.0,38.1308,38.1501,38.0535,38.0728,70251.0
2020-05-26 13:35:00,39.4,39.42,39.37,39.41,61109.0,38.0728,38.0921,38.0438,38.0825,61109.0
2020-05-26 13:40:00,39.4,39.41,39.35,39.41,49940.0,38.0728,38.0825,38.0245,38.0825,49940.0
2020-05-26 13:45:00,39.4,39.4,39.35,39.35,61675.0,38.0728,38.0728,38.0245,38.0245,61675.0
2020-05-26 13:50:00,39.34,39.4,39.34,39.38,40707.0,38.0148,38.0728,38.0148,38.0535,40707.0
2020-05-26 13:55:00,39.39,39.43,39.36,39.37,97852.0,38.0631,38.1018,38.0341,38.0438,97852.0
2020-05-26 14:00:00,39.36,39.42,39.32,39.34,61951.0,38.0341,38.0921,37.9955,38.0148,61951.0
2020-05-26 14:05:00,39.37,39.39,39.32,39.35,38850.0,38.0438,38.0631,37.9955,38.0245,38850.0
2020-05-26 14:10:00,39.35,39.4,39.32,39.33,57161.0,38.0245,38.0728,37.9955,38.0051,57161.0
2020-05-26 14:15:00,39.34,39.37,39.32,39.37,72116.0,38.0148,38.0438,37.9955,38.0438,72116.0
2020-05-26 14:20:00,39.37,39.48,39.37,39.42,75806.0,38.0438,38.1501,38.0438,38.0921,75806.0
2020-05-26 14:25:00,39.43,39.44,39.38,39.41,53865.0,38.1018,38.1114,38.0535,38.0825,53865.0
2020-05-26 14:30:00,39.41,39.43,39.33,39.35,78576.0,38.0825,38.1018,38.0051,38.0245,78576.0
2020-05-26 14:35:00,39.35,39.4,39.34,39.37,50502.0,38.0245,38.0728,38.0148,38.0438,50502.0
2020-05-26 14:40:00,39.36,39.36,39.24,39.27,126798.0,38.0341,38.0341,37.9182,37.9472,126798.0
2020-05-26 14:45:00,39.27,39.29,39.21,39.25,81672.0,37.9472,37.9665,37.8892,37.9278,81672.0
2020-05-26 14:50:00,39.25,39.3,39.24,39.25,85447.0,37.9278,37.9762,37.9182,37.9278,85447.0
2020-05-26 14:55:00,39.24,39.34,39.23,39.32,76719.0,37.9182,38.0148,37.9085,37.9955,76719.0
2020-05-26 15:00:00,39.32,39.34,39.14,39.19,110857.0,37.9955,38.0148,37.8215,37.8699,110857.0
2020-05-26 15:05:00,39.19,39.25,39.18,39.22,96602.0,37.8699,37.9278,37.8602,37.8989,96602.0
2020-05-26 15:10:00,39.22,39.3,39.22,39.27,103657.0,37.8989,37.9762,37.8989,37.9472,103657.0
2020-05-26 15:15:00,39.26,39.29,39.13,39.18,124973.0,37.9375,37.9665,37.8119,37.8602,124973.0
2020-05-26 15:20:00,39.19,39.31,39.14,39.3,126180.0,37.8699,37.9858,37.8215,37.9762,126180.0
2020-05-26 15:25:00,39.3,39.31,39.19,39.21,64003.0,37.9762,37.9858,37.8699,37.8892,64003.0
2020-05-26 15:30:00,39.21,39.29,38.8,38.95,290034.0,37.8892,37.9665,37.493,37.6379,290034.0
2020-05-26 15:35:00,38.95,39.11,38.91,38.95,280687.0,37.6379,37.7926,37.5993,37.6379,280687.0
2020-05-26 15:40:00,38.93,38.95,38.66,38.7,305483.0,37.6186,37.6379,37.3577,37.3964,305483.0
2020-05-26 15:45:00,38.72,38.77,38.54,38.58,308242.0,37.4157,37.464,37.2418,37.2804,308242.0
2020-05-26 15:50:00,38.58,38.79,38.49,38.51,479083.0,37.2804,37.4833,37.1934,37.2128,479083.0
2020-05-26 15:55:00,38.5,38.64,38.44,38.61,586649.0,37.2031,37.3384,37.1451,37.3094,586649.0
2020-05-27 09:30:00,39.76,39.81,39.49,39.55,612305.0,38.4207,38.469,38.1598,38.2177,612305.0
2020-05-27 09:35:00,39.57,39.61,39.41,39.42,292939.0,38.2371,38.2757,38.0825,38.0921,292939.0
2020-05-27 09:40:00,39.41,39.51,39.28,39.47,385456.0,38.0825,38.1791,37.9568,38.1404,385456.0
2020-05-27 09:45:00,39.47,39.47,39.07,39.09,415449.0,38.1404,38.1404,37.7539,37.7732,415449.0
2020-05-27 09:50:00,39.09,39.2,38.78,38.81,509019.0,37.7732,37.8795,37.4737,37.5027,509019.0
2020-05-27 09:55:00,38.81,39.0,38.78,38.88,323846.0,37.5027,37.6863,37.4737,37.5703,323846.0
2020-05-27 10:00:00,38.89,38.93,38.66,38.81,313196.0,37.58,37.6186,37.3577,37.5027,313196.0
2020-05-27 10:05:00,38.83,39.02,38.82,38.95,328034.0,37.522,37.7056,37.5123,37.6379,328034.0
2020-05-27 10:10:00,38.96,39.13,38.94,39.12,326752.0,37.6476,37.8119,37.6283,37.8022,326752.0
2020-05-27 10:15:00,39.11,39.18,39.1,39.12,229969.0,37.7926,37.8602,37.7829,37.8022,229969.0
2020-05-27 10:20:00,39.14,39.17,38.75,38.89,381983.0,37.8215,37.8505,37.4447,37.58,381983.0
2020-05-27 10:25:00,38.87,38.97,38.78,38.9,220103.0,37.5606,37.6573,37.4737,37.5896,220103.0
2020-05-27 10:30:00,38.9,38.9,38.55,38.6,412894.0,37.5896,37.5896,37.2514,37.2997,412894.0
2020-05-27 10:35:00,38.58,38.66,38.46,38.47,239423.0,37.2804,37.3577,37.1645,37.1741,239423.0
2020-05-27 10:40:00,38.46,38.48,38.07,38.28,452197.0,37.1645,37.1838,36.7876,36.9905,452197.0
2020-05-27 10:45:00,38.29,38.3,37.73,37.75,471488.0,37.0002,37.0098,36.459,36.4784,471488.0
2020-05-27 10:50:00,37.75,38.13,37.72,38.06,418711.0,36.4784,36.8456,36.4494,36.7779,418711.0
2020-05-27 10:55:00,38.07,38.17,37.95,38.16,316623.0,36.7876,36.8842,36.6716,36.8746,316623.0
2020-05-27 11:00:00,38.17,38.27,37.94,38.23,296698.0,36.8842,36.9809,36.662,36.9422,296698.0
2020-05-27 11:05:00,38.22,38.37,38.12,38.3,316031.0,36.9325,37.0775,36.8359,37.0098,316031.0
2020-05-27 11:10:00,38.3,38.39,38.25,38.29,224846.0,37.0098,37.0968,36.9615,37.0002,224846.0
2020-05-27 11:15:00,38.3,38.47,38.1,38.47,304295.0,37.0098,37.1741,36.8166,37.1741,304295.0
2020-05-27 11:20:00,38.47,38.47,38.32,38.34,128056.0,37.1741,37.1741,37.0292,37.0485,128056.0
2020-05-27 11:25:00,38.35,38.52,38.33,38.52,113513.0,37.0582,37.2224,37.0388,37.2224,113513.0
2020-05-27 11:30:00,38.51,38.62,38.48,38.59,177065.0,37.2128,37.3191,37.1838,37.2901,177065.0
2020-05-27 11:35:00,38.59,38.64,37.99,38.22,484059.0,37.2901,37.3384,36.7103,36.9325,484059.0
2020-05-27 11:40:00,38.21,38.34,38.2,38.31,256048.0,36.9229,37.0485,36.9132,37.0195,256048.0
2020-05-27 11:45:00,38.31,38.72,38.3,38.71,215602.0,37.0195,37.4157,37.0098,37.406,215602.0
2020-05-27 11:50:00,38.7,38.71,38.59,38.7,138559.0,37.3964,37.406,37.2901,37.3964,138559.0
2020-05-27 11:55:00,38.69,38.78,38.62,38.74,97154.0,37.3867,37.4737,37.3191,37.435,97154.0
2020-05-27 12:00:00,38.76,38.89,38.67,38.87,187877.0,37.4543,37.58,37.3674,37.5606,187877.0
2020-05-27 12:05:00,38.86,39.0,38.81,38.96,150026.0,37.551,37.6863,37.5027,37.6476,150026.0
2020-05-27 12:10:00,38.95,39.01,38.86,38.91,142038.0,37.6379,37.6959,37.551,37.5993,142038.0
2020-05-27 12:15:00,38.93,39.0,38.87,38.96,148400.0,37.6186,37.6863,37.5606,37.6476,148400.0
2020-05-27 12:20:00,38.96,38.99,38.84,38.91,103880.0,37.6476,37.6766,37.5317,37.5993,103880.0
2020-05-27 12:25:00,38.91,39.02,38.8,38.84,204727.0,37.5993,37.7056,37.493,37.5317,204727.0
2020-05-27 12:30:00,38.86,38.95,38.78,38.94,91596.0,37.551,37.6379,37.4737,37.6283,91596.0
2020-05-27 12:35:00,38.93,38.99,38.89,38.95,60182.0,37.6186,37.6766,37.58,37.6379,60182.0
2020-05-27 12:40:00,38.96,38.96,38.89,38.95,59305.0,37.6476,37.6476,37.58,37.6379,59305.0
2020-05-27 12:45:00,38.96,39.11,38.96,39.06,189007.0,37.6476,37.7926,37.6476,37.7442,189007.0
2020-05-27 12:50:00,39.08,39.14,39.03,39.1,123105.0,37.7636,37.8215,37.7153,37.7829,123105.0
2020-05-27 12:55:00,39.09,39.11,38.98,39.01,109917.0,37.7732,37.7926,37.6669,37.6959,109917.0
2020-05-27 13:00:00,39.01,39.12,38.74,39.06,241577.0,37.6959,37.8022,37.435,37.7442,241577.0
2020-05-27 13:05:00,39.07,39.12,39.01,39.01,90131.0,37.7539,37.8022,37.6959,37.6959,90131.0
2020-05-27 13:10:00,39.02,39.06,38.95,39.02,88950.0,37.7056,37.7442,37.6379,37.7056,88950.0
2020-05-27 13:15:00,39.02,39.06,38.94,39.04,41162.0,37.7056,37.7442,37.6283,37.7249,41162.0
2020-05-27 13:20:00,39.05,39.11,39.02,39.03,47041.0,37.7346,37.7926,37.7056,37.7153,47041.0
2020-05-27 13:25:00,39.03,39.09,38.96,39.02,102850.0,37.7153,37.7732,37.6476,37.7056,102850.0
2020-05-27 13:30:00,39.04,39.05,38.82,38.84,122324.0,37.7249,37.7346,37.5123,37.5317,122324.0
2020-05-27 13:35:00,38.85,39.09,38.81,39.09,118356.0,37.5413,37.7732,37.5027,37.7732,118356.0
2020-05-27 13:40:00,39.09,39.09,38.97,39.04,60398.0,37.7732,37.7732,37.6573,37.7249,60398.0
2020-05-27 13:45:00,39.02,39.05,38.96,39.02,73074.0,37.7056,37.7346,37.6476,37.7056,73074.0
2020-05-27 13:50:00,39.02,39.08,38.96,39.06,68125.0,37.7056,37.7636,37.6476,37.7442,68125.0
2020-05-27 13:55:00,39.06,39.1,39.01,39.07,61493.0,37.7442,37.7829,37.6959,37.7539,61493.0
2020-05-27 14:00:00,39.09,39.37,39.08,39.36,251212.0,37.7732,38.0438,37.7636,38.0341,251212.0
2020-05-27 14:05:00,39.36,39.38,39.26,39.35,132560.0,38.0341,38.0535,37.9375,38.0245,132560.0
2020-05-27 14:10:00,39.37,39.47,39.35,39.46,158412.0,38.0438,38.1404,38.0245,38.1308,158412.0
2020-05-27 14:15:00,39.45,39.52,39.43,39.5,119353.0,38.1211,38.1887,38.1018,38.1694,119353.0
2020-05-27 14:20:00,39.49,39.5,39.34,39.37,101168.0,38.1598,38.1694,38.0148,38.0438,101168.0
2020-05-27 14:25:00,39.36,39.44,39.33,39.4,70934.0,38.0341,38.1114,38.0051,38.0728,70934.0
2020-05-27 14:30:00,39.41,39.49,39.32,39.45,90506.0,38.0825,38.1598,37.9955,38.1211,90506.0
2020-05-27 14:35:00,39.45,39.46,39.39,39.41,49434.0,38.1211,38.1308,38.0631,38.0825,49434.0
2020-05-27 14:40:00,39.4,39.42,39.33,39.35,61586.0,38.0728,38.0921,38.0051,38.0245,61586.0
2020-05-27 14:45:00,39.36,39.4,39.26,39.39,115723.0,38.0341,38.0728,37.9375,38.0631,115723.0
2020-05-27 14:50:00,39.4,39.56,39.38,39.55,150915.0,38.0728,38.2274,38.0535,38.2177,150915.0
2020-05-27 14:55:00,39.54,39.62,39.52,39.61,110880.0,38.2081,38.2854,38.1887,38.2757,110880.0
2020-05-27 15:00:00,39.61,39.64,39.54,39.58,91560.0,38.2757,38.3047,38.2081,38.2467,91560.0
2020-05-27 15:05:00,39.58,39.61,39.46,39.56,97272.0,38.2467,38.2757,38.1308,38.2274,97272.0
2020-05-27 15:10:00,39.55,39.71,39.55,39.68,101458.0,38.2177,38.3723,38.2177,38.3434,101458.0
2020-05-27 15:15:00,39.67,39.7,39.57,39.68,101780.0,38.3337,38.3627,38.2371,38.3434,101780.0
2020-05-27 15:20:00,39.69,39.72,39.62,39.69,77323.0,38.353,38.382,38.2854,38.353,77323.0
2020-05-27 15:25:00,39.68,39.75,39.64,39.72,86088.0,38.3434,38.411,38.3047,38.382,86088.0
2020-05-27 15:30:00,39.7,39.7,39.55,39.59,102220.0,38.3627,38.3627,38.2177,38.2564,102220.0
2020-05-27 15:35:00,39.59,39.81,39.54,39.78,272751.0,38.2564,38.469,38.2081,38.44,272751.0
2020-05-27 15:40:00,39.77,39.99,39.75,39.96,217146.0,38.4303,38.6429,38.411,38.6139,217146.0
2020-05-27 15:45:00,39.96,40.06,39.94,40.05,339538.0,38.6139,38.7106,38.5946,38.7009,339538.0
2020-05-27 15:50:00,40.05,40.24,40.05,40.16,424374.0,38.7009,38.8845,38.7009,38.8072,424374.0
2020-05-27 15:55:00,40.16,40.29,40.11,40.29,469664.0,38.8072,38.9328,38.7589,38.9328,469664.0
2020-05-28 09:30:00,40.76,40.84,40.35,40.47,648036.0,39.387,39.4643,38.9908,39.1067,648036.0
2020-05-28 09:35:00,40.48,40.64,40.22,40.23,468141.0,39.1164,39.271,38.8652,38.8748,468141.0
2020-05-28 09:40:00,40.23,40.6,40.22,40.57,385553.0,38.8748,39.2324,38.8652,39.2034,385553.0
2020-05-28 09:45:00,40.58,40.6,40.33,40.34,312359.0,39.213,39.2324,38.9715,38.9811,312359.0
2020-05-28 09:50:00,40.36,40.66,40.32,40.6,369789.0,39.0005,39.2903,38.9618,39.2324,369789.0
2020-05-28 09:55:00,40.58,40.58,40.4,40.55,198574.0,39.213,39.213,39.0391,39.1841,198574.0
2020-05-28 10:00:00,40.56,40.59,40.36,40.5,187354.0,39.1937,39.2227,39.0005,39.1357,187354.0
2020-05-28 10:05:00,40.51,40.75,40.47,40.67,224065.0,39.1454,39.3773,39.1067,39.3,224065.0
2020-05-28 10:10:00,40.68,40.86,40.65,40.7,246461.0,39.3097,39.4836,39.2807,39.329,246461.0
2020-05-28 10:15:00,40.71,40.72,40.41,40.46,307230.0,39.3387,39.3483,39.0488,39.0971,307230.0
2020-05-28 10:20:00,40.45,40.69,40.43,40.59,224288.0,39.0874,39.3193,39.0681,39.2227,224288.0
2020-05-28 10:25:00,40.59,40.73,40.56,40.68,143541.0,39.2227,39.358,39.1937,39.3097,143541.0
2020-05-28 10:30:00,40.7,40.72,40.55,40.66,148168.0,39.329,39.3483,39.1841,39.2903,148168.0
2020-05-28 10:35:00,40.67,40.75,40.63,40.74,196179.0,39.3,39.3773,39.2614,39.3677,196179.0
2020-05-28 10:40:00,40.75,40.92,40.73,40.91,162853.0,39.3773,39.5416,39.358,39.5319,162853.0
2020-05-28 10:45:00,40.91,40.96,40.89,40.91,143227.0,39.5319,39.5802,39.5126,39.5319,143227.0
2020-05-28 10:50:00,40.9,40.94,40.83,40.88,136355.0,39.5223,39.5609,39.4546,39.5029,136355.0
2020-05-28 10:55:00,40.88,40.96,40.84,40.93,89157.0,39.5029,39.5802,39.4643,39.5513,89157.0
2020-05-28 11:00:00,40.93,40.97,40.79,40.87,164790.0,39.5513,39.5899,39.416,39.4933,164790.0
2020-05-28 11:05:00,40.88,41.03,40.73,40.73,240559.0,39.5029,39.6479,39.358,39.358,240559.0
2020-05-28 11:10:00,40.73,40.91,40.7,40.89,153742.0,39.358,39.5319,39.329,39.5126,153742.0
2020-05-28 11:15:00,40.9,40.94,40.84,40.91,112185.0,39.5223,39.5609,39.4643,39.5319,112185.0
2020-05-28 11:20:00,40.89,40.89,40.71,40.78,141578.0,39.5126,39.5126,39.3387,39.4063,141578.0
2020-05-28 11:25:00,40.77,41.0,40.74,41.0,167967.0,39.3966,39.6189,39.3677,39.6189,167967.0
2020-05-28 11:30:00,40.99,41.04,40.83,40.84,116203.0,39.6092,39.6575,39.4546,39.4643,116203.0
2020-05-28 11:35:00,40.83,40.94,40.8,40.82,129015.0,39.4546,39.5609,39.4256,39.445,129015.0
2020-05-28 11:40:00,40.82,40.92,40.72,40.9,158614.0,39.445,39.5416,39.3483,39.5223,158614.0
2020-05-28 11:45:00,40.9,40.98,40.85,40.96,71728.0,39.5223,39.5996,39.4739,39.5802,71728.0
2020-05-28 11:50:00,40.96,41.03,40.93,41.03,259198.0,39.5802,39.6479,39.5513,39.6479,259198.0
2020-05-28 11:55:00,41.03,41.12,41.0,41.11,189093.0,39.6479,39.7349,39.6189,39.7252,189093.0
2020-05-28 12:00:00,41.12,41.14,41.01,41.06,100024.0,39.7349,39.7542,39.6286,39.6769,100024.0
2020-05-28 12:05:00,41.05,41.2,41.05,41.16,236126.0,39.6672,39.8122,39.6672,39.7735,236126.0
2020-05-28 12:10:00,41.16,41.2,41.11,41.12,76044.0,39.7735,39.8122,39.7252,39.7349,76044.0
2020-05-28 12:15:00,41.13,41.17,41.09,41.12,77252.0,39.7445,39.7832,39.7059,39.7349,77252.0
2020-05-28 12:20:00,41.13,41.17,41.1,41.14,36649.0,39.7445,39.7832,39.7155,39.7542,36649.0
2020-05-28 12:25:00,41.15,41.17,40.99,41.06,118153.0,39.7638,39.7832,39.6092,39.6769,118153.0
2020-05-28 12:30:00,41.07,41.15,41.02,41.11,372051.0,39.6865,39.7638,39.6382,39.7252,372051.0
2020-05-28 12:35:00,41.11,41.31,41.11,41.31,146997.0,39.7252,39.9185,39.7252,39.9185,146997.0
2020-05-28 12:40:00,41.31,41.4,41.29,41.36,126468.0,39.9185,40.0054,39.8991,39.9668,126468.0
2020-05-28 12:45:00,41.37,41.4,41.33,41.39,194062.0,39.9764,40.0054,39.9378,39.9958,194062.0
2020-05-28 12:50:00,41.4,41.46,41.35,41.43,92168.0,40.0054,40.0634,39.9571,40.0344,92168.0
2020-05-28 12:55:00,41.42,41.44,41.38,41.4,82710.0,40.0247,40.0441,39.9861,40.0054,82710.0
2020-05-28 13:00:00,41.39,41.51,41.39,41.48,96288.0,39.9958,40.1117,39.9958,40.0827,96288.0
2020-05-28 13:05:00,41.47,41.49,41.4,41.44,88500.0,40.0731,40.0924,40.0054,40.0441,88500.0
2020-05-28 13:10:00,41.43,41.51,41.4,41.48,111940.0,40.0344,40.1117,40.0054,40.0827,111940.0
2020-05-28 13:15:00,41.46,41.5,41.41,41.41,60064.0,40.0634,40.1021,40.0151,40.0151,60064.0
2020-05-28 13:20:00,41.42,41.48,41.39,41.48,84735.0,40.0247,40.0827,39.9958,40.0827,84735.0
2020-05-28 13:25:00,41.49,41.56,41.43,41.55,70027.0,40.0924,40.16,40.0344,40.1504,70027.0
2020-05-28 13:30:00,41.54,41.56,41.49,41.54,259499.0,40.1407,40.16,40.0924,40.1407,259499.0
2020-05-28 13:35:00,41.55,41.61,41.51,41.58,188791.0,40.1504,40.2083,40.1117,40.1794,188791.0
2020-05-28 13:40:00,41.59,41.61,41.56,41.58,57264.0,40.189,40.2083,40.16,40.1794,57264.0
2020-05-28 13:45:00,41.58,41.61,41.5,41.52,72841.0,40.1794,40.2083,40.1021,40.1214,72841.0
2020-05-28 13:50:00,41.52,41.52,41.38,41.5,513176.0,40.1214,40.1214,39.9861,40.1021,513176.0
2020-05-28 13:55:00,41.49,41.63,41.42,41.48,107984.0,40.0924,40.2277,40.0247,40.0827,107984.0
2020-05-28 14:00:00,41.47,41.55,41.44,41.44,75252.0,40.0731,40.1504,40.0441,40.0441,75252.0
2020-05-28 14:05:00,41.44,41.48,41.35,41.35,84218.0,40.0441,40.0827,39.9571,39.9571,84218.0
2020-05-28 14:10:00,41.36,41.39,41.3,41.37,128355.0,39.9668,39.9958,39.9088,39.9764,128355.0
2020-05-28 14:15:00,41.37,41.51,41.36,41.47,106201.0,39.9764,40.1117,39.9668,40.0731,106201.0
2020-05-28 14:20:00,41.46,41.52,41.4,41.41,72628.0,40.0634,40.1214,40.0054,40.0151,72628.0
2020-05-28 14:25:00,41.4,41.45,41.23,41.28,172318.0,40.0054,40.0537,39.8411,39.8895,172318.0
2020-05-28 14:30:00,41.29,41.37,41.28,41.36,122959.0,39.8991,39.9764,39.8895,39.9668,122959.0
2020-05-28 14:35:00,41.36,41.41,41.25,41.28,116006.0,39.9668,40.0151,39.8605,39.8895,116006.0
2020-05-28 14:40:00,41.28,41.31,41.1,41.11,197160.0,39.8895,39.9185,39.7155,39.7252,197160.0
2020-05-28 14:45:00,41.12,41.2,41.11,41.19,124668.0,39.7349,39.8122,39.7252,39.8025,124668.0
2020-05-28 14:50:00,41.2,41.24,41.1,41.14,94298.0,39.8122,39.8508,39.7155,39.7542,94298.0
2020-05-28 14:55:00,41.15,41.29,41.07,41.26,136836.0,39.7638,39.8991,39.6865,39.8701,136836.0
2020-05-28 15:00:00,41.27,41.38,41.23,41.35,196001.0,39.8798,39.9861,39.8411,39.9571,196001.0
2020-05-28 15:05:00,41.34,41.37,41.26,41.26,126017.0,39.9474,39.9764,39.8701,39.8701,126017.0
2020-05-28 15:10:00,41.26,41.45,41.17,41.44,184781.0,39.8701,40.0537,39.7832,40.0441,184781.0
2020-05-28 15:15:00,41.43,41.46,40.81,40.83,393366.0,40.0344,40.0634,39.4353,39.4546,393366.0
2020-05-28 15:20:00,40.83,40.96,40.74,40.9,200677.0,39.4546,39.5802,39.3677,39.5223,200677.0
2020-05-28 15:25:00,40.9,41.01,40.63,40.65,254192.0,39.5223,39.6286,39.2614,39.2807,254192.0
2020-05-28 15:30:00,40.63,40.76,40.36,40.52,342073.0,39.2614,39.387,39.0005,39.1551,342073.0
2020-05-28 15:35:00,40.52,40.65,40.39,40.57,236006.0,39.1551,39.2807,39.0294,39.2034,236006.0
2020-05-28 15:40:00,40.55,40.56,40.37,40.43,228750.0,39.1841,39.1937,39.0101,39.0681,228750.0
2020-05-28 15:45:00,40.41,40.47,39.98,40.01,403498.0,39.0488,39.1067,38.6333,38.6622,403498.0
2020-05-28 15:50:00,39.98,40.05,39.79,39.93,748384.0,38.6333,38.7009,38.4497,38.5849,748384.0
2020-05-28 15:55:00,39.93,40.28,39.93,40.08,542292.0,38.5849,38.9231,38.5849,38.7299,542292.0
2020-05-29 09:30:00,39.88,39.98,39.61,39.81,428839.0,38.5366,38.6333,38.2757,38.469,428839.0
2020-05-29 09:35:00,39.81,39.97,39.72,39.9,248864.0,38.469,38.6236,38.382,38.5559,248864.0
2020-05-29 09:40:00,39.87,39.91,39.69,39.84,204202.0,38.527,38.5656,38.353,38.498,204202.0
2020-05-29 09:45:00,39.82,40.14,39.76,40.05,283945.0,38.4786,38.7879,38.4207,38.7009,283945.0
2020-05-29 09:50:00,40.02,40.08,39.95,39.97,253050.0,38.6719,38.7299,38.6043,38.6236,253050.0
2020-05-29 09:55:00,39.97,40.04,39.69,39.79,641980.0,38.6236,38.6912,38.353,38.4497,641980.0
2020-05-29 10:00:00,39.8,39.88,39.66,39.8,197894.0,38.4593,38.5366,38.324,38.4593,197894.0
2020-05-29 10:05:00,39.8,39.92,39.47,39.58,343996.0,38.4593,38.5753,38.1404,38.2467,343996.0
2020-05-29 10:10:00,39.58,39.67,39.49,39.63,214899.0,38.2467,38.3337,38.1598,38.295,214899.0
2020-05-29 10:15:00,39.65,39.74,39.54,39.69,257581.0,38.3144,38.4013,38.2081,38.353,257581.0
2020-05-29 10:20:00,39.7,39.77,39.49,39.61,484107.0,38.3627,38.4303,38.1598,38.2757,484107.0
2020-05-29 10:25:00,39.61,39.67,39.35,39.51,301572.0,38.2757,38.3337,38.0245,38.1791,301572.0
2020-05-29 10:30:00,39.52,39.71,39.52,39.63,518794.0,38.1887,38.3723,38.1887,38.295,518794.0
2020-05-29 10:35:00,39.62,39.65,39.47,39.54,162757.0,38.2854,38.3144,38.1404,38.2081,162757.0
2020-05-29 10:40:00,39.55,39.55,39.31,39.42,199339.0,38.2177,38.2177,37.9858,38.0921,199339.0
2020-05-29 10:45:00,39.43,39.46,39.22,39.28,165043.0,38.1018,38.1308,37.8989,37.9568,165043.0
2020-05-29 10:50:00,39.29,39.36,39.15,39.19,268209.0,37.9665,38.0341,37.8312,37.8699,268209.0
2020-05-29 10:55:00,39.2,39.41,39.17,39.31,200541.0,37.8795,38.0825,37.8505,37.9858,200541.0
2020-05-29 11:00:00,39.31,39.45,39.1,39.19,293055.0,37.9858,38.1211,37.7829,37.8699,293055.0
2020-05-29 11:05:00,39.2,39.34,39.18,39.22,157946.0,37.8795,38.0148,37.8602,37.8989,157946.0
2020-05-29 11:10:00,39.21,39.53,39.2,39.51,280573.0,37.8892,38.1984,37.8795,38.1791,280573.0
2020-05-29 11:15:00,39.52,39.56,39.39,39.47,450957.0,38.1887,38.2274,38.0631,38.1404,450957.0
2020-05-29 11:20:00,39.46,39.58,39.45,39.45,203455.0,38.1308,38.2467,38.1211,38.1211,203455.0
2020-05-29 11:25:00,39.46,39.58,39.39,39.45,209029.0,38.1308,38.2467,38.0631,38.1211,209029.0
2020-05-29 11:30:00,39.43,39.52,39.28,39.42,170925.0,38.1018,38.1887,37.9568,38.0921,170925.0
2020-05-29 11:35:00,39.41,39.65,39.35,39.54,183591.0,38.0825,38.3144,38.0245,38.2081,183591.0
2020-05-29 11:40:00,39.54,39.58,39.41,39.45,251852.0,38.2081,38.2467,38.0825,38.1211,251852.0
2020-05-29 11:45:00,39.46,39.66,39.41,39.65,217340.0,38.1308,38.324,38.0825,38.3144,217340.0
2020-05-29 11:50:00,39.65,39.72,39.58,39.59,129079.0,38.3144,38.382,38.2467,38.2564,129079.0
2020-05-29 11:55:00,39.59,39.67,39.55,39.56,100177.0,38.2564,38.3337,38.2177,38.2274,100177.0
2020-05-29 12:00:00,39.57,39.67,39.55,39.62,61699.0,38.2371,38.3337,38.2177,38.2854,61699.0
2020-05-29 12:05:00,39.63,39.65,39.46,39.49,139728.0,38.295,38.3144,38.1308,38.1598,139728.0
2020-05-29 12:10:00,39.48,39.55,39.41,39.42,116801.0,38.1501,38.2177,38.0825,38.0921,116801.0
2020-05-29 12:15:00,39.41,39.43,39.2,39.22,302774.0,38.0825,38.1018,37.8795,37.8989,302774.0
2020-05-29 12:20:00,39.22,39.3,39.17,39.26,168545.0,37.8989,37.9762,37.8505,37.9375,168545.0
2020-05-29 12:25:00,39.24,39.36,39.23,39.34,135908.0,37.9182,38.0341,37.9085,38.0148,135908.0
2020-05-29 12:30:00,39.33,39.33,39.2,39.24,88715.0,38.0051,38.0051,37.8795,37.9182,88715.0
2020-05-29 12:35:00,39.24,39.41,39.2,39.41,166086.0,37.9182,38.0825,37.8795,38.0825,166086.0
2020-05-29 12:40:00,39.41,39.41,39.24,39.3,89635.0,38.0825,38.0825,37.9182,37.9762,89635.0
2020-05-29 12:45:00,39.29,39.3,39.18,39.18,131500.0,37.9665,37.9762,37.8602,37.8602,131500.0
2020-05-29 12:50:00,39.18,39.2,38.74,38.99,383030.0,37.8602,37.8795,37.435,37.6766,383030.0
2020-05-29 12:55:00,38.99,39.78,38.93,39.55,766462.0,37.6766,38.44,37.6186,38.2177,766462.0
2020-05-29 13:00:00,39.56,39.62,39.35,39.37,195689.0,38.2274,38.2854,38.0245,38.0438,195689.0
2020-05-29 13:05:00,39.37,39.56,39.34,39.44,130359.0,38.0438,38.2274,38.0148,38.1114,130359.0
2020-05-29 13:10:00,39.45,39.63,39.4,39.53,176819.0,38.1211,38.295,38.0728,38.1984,176819.0
2020-05-29 13:15:00,39.56,39.63,39.43,39.5,121569.0,38.2274,38.295,38.1018,38.1694,121569.0
2020-05-29 13:20:00,39.52,39.57,39.45,39.5,91755.0,38.1887,38.2371,38.1211,38.1694,91755.0
2020-05-29 13:25:00,39.47,39.54,39.43,39.46,61347.0,38.1404,38.2081,38.1018,38.1308,61347.0
2020-05-29 13:30:00,39.46,39.52,39.42,39.43,65599.0,38.1308,38.1887,38.0921,38.1018,65599.0
2020-05-29 13:35:00,39.43,39.44,39.27,39.31,163779.0,38.1018,38.1114,37.9472,37.9858,163779.0
2020-05-29 13:40:00,39.28,39.35,39.24,39.25,76984.0,37.9568,38.0245,37.9182,37.9278,76984.0
2020-05-29 13:45:00,39.26,39.35,39.23,39.29,57108.0,37.9375,38.0245,37.9085,37.9665,57108.0
2020-05-29 13:50:00,39.31,39.33,39.18,39.3,90339.0,37.9858,38.0051,37.8602,37.9762,90339.0
2020-05-29 13:55:00,39.31,39.39,39.27,39.34,76651.0,37.9858,38.0631,37.9472,38.0148,76651.0
2020-05-29 14:00:00,39.33,39.48,39.28,39.33,164501.0,38.0051,38.1501,37.9568,38.0051,164501.0
2020-05-29 14:05:00,39.35,39.88,39.28,39.84,333728.0,38.0245,38.5366,37.9568,38.498,333728.0
2020-05-29 14:10:00,39.84,39.97,39.65,39.65,303169.0,38.498,38.6236,38.3144,38.3144,303169.0
2020-05-29 14:15:00,39.66,39.88,39.63,39.85,163334.0,38.324,38.5366,38.295,38.5076,163334.0
2020-05-29 14:20:00,39.85,39.92,39.73,39.87,140326.0,38.5076,38.5753,38.3917,38.527,140326.0
2020-05-29 14:25:00,39.88,40.09,39.83,40.03,292350.0,38.5366,38.7395,38.4883,38.6816,292350.0
2020-05-29 14:30:00,40.04,40.07,39.89,39.99,201573.0,38.6912,38.7202,38.5463,38.6429,201573.0
2020-05-29 14:35:00,39.98,40.04,39.82,39.86,151293.0,38.6333,38.6912,38.4786,38.5173,151293.0
2020-05-29 14:40:00,39.84,39.95,39.76,39.78,149878.0,38.498,38.6043,38.4207,38.44,149878.0
2020-05-29 14:45:00,39.79,39.87,39.52,39.53,264129.0,38.4497,38.527,38.1887,38.1984,264129.0
2020-05-29 14:50:00,39.55,39.57,38.94,39.35,777144.0,38.2177,38.2371,37.6283,38.0245,777144.0
2020-05-29 14:55:00,39.34,40.34,39.16,40.33,948033.0,38.0148,38.9811,37.8409,38.9715,948033.0
2020-05-29 15:00:00,40.32,40.72,40.31,40.67,949975.0,38.9618,39.3483,38.9521,39.3,949975.0
2020-05-29 15:05:00,40.66,40.67,40.41,40.44,369378.0,39.2903,39.3,39.0488,39.0778,369378.0
2020-05-29 15:10:00,40.41,40.59,40.24,40.29,255444.0,39.0488,39.2227,38.8845,38.9328,255444.0
2020-05-29 15:15:00,40.28,40.41,40.13,40.37,308765.0,38.9231,39.0488,38.7782,39.0101,308765.0
2020-05-29 15:20:00,40.38,40.62,40.32,40.59,480561.0,39.0198,39.2517,38.9618,39.2227,480561.0
2020-05-29 15:25:00,40.6,40.6,40.27,40.35,210867.0,39.2324,39.2324,38.9135,38.9908,210867.0
2020-05-29 15:30:00,40.34,40.53,40.21,40.32,416197.0,38.9811,39.1647,38.8555,38.9618,416197.0
2020-05-29 15:35:00,40.32,40.47,40.23,40.44,166211.0,38.9618,39.1067,38.8748,39.0778,166211.0
2020-05-29 15:40:00,40.43,40.5,40.32,40.46,166350.0,39.0681,39.1357,38.9618,39.0971,166350.0
2020-05-29 15:45:00,40.45,40.5,40.21,40.26,208797.0,39.0874,39.1357,38.8555,38.9038,208797.0
2020-05-29 15:50:00,40.26,40.77,40.26,40.72,363616.0,38.9038,39.3966,38.9038,39.3483,363616.0
2020-05-29 15:55:00,40.72,40.85,40.45,40.54,450291.0,39.3483,39.4739,39.0874,39.1744,450291.0
2020-06-01 09:30:00,40.32,40.51,40.1,40.32,455237.0,38.9618,39.1454,38.7492,38.9618,455237.0
2020-06-01 09:35:00,40.3,40.39,40.12,40.22,220182.0,38.9425,39.0294,38.7685,38.8652,220182.0
2020-06-01 09:40:00,40.22,40.59,40.19,40.57,378987.0,38.8652,39.2227,38.8362,39.2034,378987.0
2020-06-01 09:45:00,40.57,40.75,40.56,40.69,269620.0,39.2034,39.3773,39.1937,39.3193,269620.0
2020-06-01 09:50:00,40.69,40.77,40.55,40.59,249922.0,39.3193,39.3966,39.1841,39.2227,249922.0
2020-06-01 09:55:00,40.61,40.63,40.53,40.57,155835.0,39.242,39.2614,39.1647,39.2034,155835.0
2020-06-01 10:00:00,40.59,40.78,40.46,40.59,316377.0,39.2227,39.4063,39.0971,39.2227,316377.0
2020-06-01 10:05:00,40.61,40.86,40.6,40.76,183439.0,39.242,39.4836,39.2324,39.387,183439.0
2020-06-01 10:10:00,40.74,40.93,40.68,40.8,578808.0,39.3677,39.5513,39.3097,39.4256,578808.0
2020-06-01 10:15:00,40.8,40.87,40.71,40.81,223231.0,39.4256,39.4933,39.3387,39.4353,223231.0
2020-06-01 10:20:00,40.81,40.88,40.79,40.85,100783.0,39.4353,39.5029,39.416,39.4739,100783.0
2020-06-01 10:25:00,40.85,40.92,40.76,40.88,191307.0,39.4739,39.5416,39.387,39.5029,191307.0
2020-06-01 10:30:00,40.89,40.98,40.85,40.95,136293.0,39.5126,39.5996,39.4739,39.5706,136293.0
2020-06-01 10:35:00,40.94,40.98,40.87,40.97,78371.0,39.5609,39.5996,39.4933,39.5899,78371.0
2020-06-01 10:40:00,40.97,41.01,40.91,40.99,440203.0,39.5899,39.6286,39.5319,39.6092,440203.0
2020-06-01 10:45:00,40.99,40.99,40.83,40.85,110044.0,39.6092,39.6092,39.4546,39.4739,110044.0
2020-06-01 10:50:00,40.87,40.91,40.76,40.88,113869.0,39.4933,39.5319,39.387,39.5029,113869.0
2020-06-01 10:55:00,40.87,40.96,40.86,40.91,80039.0,39.4933,39.5802,39.4836,39.5319,80039.0
2020-06-01 11:00:00,40.93,40.95,40.67,40.67,134962.0,39.5513,39.5706,39.3,39.3,134962.0
2020-06-01 11:05:00,40.67,40.79,40.66,40.72,247063.0,39.3,39.416,39.2903,39.3483,247063.0
2020-06-01 11:10:00,40.71,40.78,40.65,40.77,131361.0,39.3387,39.4063,39.2807,39.3966,131361.0
2020-06-01 11:15:00,40.76,40.84,40.69,40.73,252289.0,39.387,39.4643,39.3193,39.358,252289.0
2020-06-01 11:20:00,40.73,40.79,40.67,40.68,117118.0,39.358,39.416,39.3,39.3097,117118.0
2020-06-01 11:25:00,40.67,40.71,40.59,40.71,138304.0,39.3,39.3387,39.2227,39.3387,138304.0
2020-06-01 11:30:00,40.69,40.8,40.67,40.8,86276.0,39.3193,39.4256,39.3,39.4256,86276.0
2020-06-01 11:35:00,40.79,40.86,40.73,40.82,113358.0,39.416,39.4836,39.358,39.445,113358.0
2020-06-01 11:40:00,40.82,40.9,40.8,40.87,75372.0,39.445,39.5223,39.4256,39.4933,75372.0
2020-06-01 11:45:00,40.87,40.92,40.83,40.9,73881.0,39.4933,39.5416,39.4546,39.5223,73881.0
2020-06-01 11:50:00,40.89,40.92,40.84,40.87,50796.0,39.5126,39.5416,39.4643,39.4933,50796.0
2020-06-01 11:55:00,40.87,40.91,40.85,40.89,57317.0,39.4933,39.5319,39.4739,39.5126,57317.0
2020-06-01 12:00:00,40.89,40.92,40.77,40.92,102704.0,39.5126,39.5416,39.3966,39.5416,102704.0
2020-06-01 12:05:00,40.92,40.97,40.92,40.95,58388.0,39.5416,39.5899,39.5416,39.5706,58388.0
2020-06-01 12:10:00,40.96,40.98,40.93,40.95,38191.0,39.5802,39.5996,39.5513,39.5706,38191.0
2020-06-01 12:15:00,40.94,41.03,40.93,41.02,85876.0,39.5609,39.6479,39.5513,39.6382,85876.0
2020-06-01 12:20:00,41.01,41.06,40.97,41.05,63257.0,39.6286,39.6769,39.5899,39.6672,63257.0
2020-06-01 12:25:00,41.04,41.04,40.98,41.0,53226.0,39.6575,39.6575,39.5996,39.6189,53226.0
2020-06-01 12:30:00,41.01,41.08,41.01,41.06,57302.0,39.6286,39.6962,39.6286,39.6769,57302.0
2020-06-01 12:35:00,41.06,41.08,41.03,41.04,37374.0,39.6769,39.6962,39.6479,39.6575,37374.0
2020-06-01 12:40:00,41.05,41.07,41.02,41.05,70833.0,39.6672,39.6865,39.6382,39.6672,70833.0
2020-06-01 12:45:00,41.05,41.13,41.04,41.13,62175.0,39.6672,39.7445,39.6575,39.7445,62175.0
2020-06-01 12:50:00,41.13,41.15,41.1,41.11,73066.0,39.7445,39.7638,39.7155,39.7252,73066.0
2020-06-01 12:55:00,41.11,41.12,41.04,41.09,82946.0,39.7252,39.7349,39.6575,39.7059,82946.0
2020-06-01 13:00:00,41.09,41.18,41.08,41.17,112570.0,39.7059,39.7928,39.6962,39.7832,112570.0
2020-06-01 13:05:00,41.17,41.24,41.14,41.19,86166.0,39.7832,39.8508,39.7542,39.8025,86166.0
2020-06-01 13:10:00,41.2,41.23,41.15,41.2,87164.0,39.8122,39.8411,39.7638,39.8122,87164.0
2020-06-01 13:15:00,41.2,41.25,41.19,41.21,79542.0,39.8122,39.8605,39.8025,39.8218,79542.0
2020-06-01 13:20:00,41.21,41.27,41.2,41.26,49106.0,39.8218,39.8798,39.8122,39.8701,49106.0
2020-06-01 13:25:00,41.26,41.32,41.26,41.29,74944.0,39.8701,39.9281,39.8701,39.8991,74944.0
2020-06-01 13:30:00,41.27,41.31,41.24,41.27,63029.0,39.8798,39.9185,39.8508,39.8798,63029.0
2020-06-01 13:35:00,41.27,41.36,41.25,41.34,58940.0,39.8798,39.9668,39.8605,39.9474,58940.0
2020-06-01 13:40:00,41.33,41.36,41.32,41.35,35479.0,39.9378,39.9668,39.9281,39.9571,35479.0
2020-06-01 13:45:00,41.34,41.36,41.29,41.3,65348.0,39.9474,39.9668,39.8991,39.9088,65348.0
2020-06-01 13:50:00,41.3,41.32,41.22,41.26,121515.0,39.9088,39.9281,39.8315,39.8701,121515.0
2020-06-01 13:55:00,41.26,41.28,41.18,41.25,93048.0,39.8701,39.8895,39.7928,39.8605,93048.0
2020-06-01 14:00:00,41.25,41.28,41.2,41.24,68018.0,39.8605,39.8895,39.8122,39.8508,68018.0
2020-06-01 14:05:00,41.24,41.28,41.22,41.26,48322.0,39.8508,39.8895,39.8315,39.8701,48322.0
2020-06-01 14:10:00,41.25,41.28,41.2,41.22,60036.0,39.8605,39.8895,39.8122,39.8315,60036.0
2020-06-01 14:15:00,41.22,41.22,41.14,41.21,135054.0,39.8315,39.8315,39.7542,39.8218,135054.0
2020-06-01 14:20:00,41.2,41.21,41.11,41.13,76969.0,39.8122,39.8218,39.7252,39.7445,76969.0
2020-06-01 14:25:00,41.13,41.15,41.1,41.11,71626.0,39.7445,39.7638,39.7155,39.7252,71626.0
2020-06-01 14:30:00,41.11,41.17,41.07,41.16,72338.0,39.7252,39.7832,39.6865,39.7735,72338.0
2020-06-01 14:35:00,41.16,41.24,41.1,41.21,106272.0,39.7735,39.8508,39.7155,39.8218,106272.0
2020-06-01 14:40:00,41.21,41.26,41.18,41.23,85818.0,39.8218,39.8701,39.7928,39.8411,85818.0
2020-06-01 14:45:00,41.23,41.26,41.2,41.25,79079.0,39.8411,39.8701,39.8122,39.8605,79079.0
2020-06-01 14:50:00,41.26,41.3,41.24,41.26,72687.0,39.8701,39.9088,39.8508,39.8701,72687.0
2020-06-01 14:55:00,41.27,41.29,41.24,41.27,30322.0,39.8798,39.8991,39.8508,39.8798,30322.0
2020-06-01 15:00:00,41.29,41.34,41.27,41.34,124517.0,39.8991,39.9474,39.8798,39.9474,124517.0
2020-06-01 15:05:00,41.33,41.34,41.17,41.26,118380.0,39.9378,39.9474,39.7832,39.8701,118380.0
2020-06-01 15:10:00,41.27,41.28,41.15,41.16,95555.0,39.8798,39.8895,39.7638,39.7735,95555.0
2020-06-01 15:15:00,41.16,41.18,41.05,41.18,126936.0,39.7735,39.7928,39.6672,39.7928,126936.0
2020-06-01 15:20:00,41.17,41.22,41.15,41.18,62506.0,39.7832,39.8315,39.7638,39.7928,62506.0
2020-06-01 15:25:00,41.18,41.26,41.18,41.22,71615.0,39.7928,39.8701,39.7928,39.8315,71615.0
2020-06-01 15:30:00,41.22,41.29,41.16,41.24,117726.0,39.8315,39.8991,39.7735,39.8508,117726.0
2020-06-01 15:35:00,41.23,41.26,41.05,41.07,417975.0,39.8411,39.8701,39.6672,39.6865,417975.0
2020-06-01 15:40:00,41.06,41.14,41.0,41.13,509520.0,39.6769,39.7542,39.6189,39.7445,509520.0
2020-06-01 15:45:00,41.13,41.15,41.0,41.05,163991.0,39.7445,39.7638,39.6189,39.6672,163991.0
2020-06-01 15:50:00,41.04,41.2,40.98,41.14,189793.0,39.6575,39.8122,39.5996,39.7542,189793.0
2020-06-01 15:55:00,41.15,41.23,41.05,41.1,247277.0,39.7638,39.8411,39.6672,39.7155,247277.0
2020-06-02 09:30:00,41.5,41.52,41.32,41.41,336939.0,40.1021,40.1214,39.9281,40.0151,336939.0
2020-06-02 09:35:00,41.41,41.45,41.1,41.27,544482.0,40.0151,40.0537,39.7155,39.8798,544482.0
2020-06-02 09:40:00,41.27,41.34,41.22,41.26,239126.0,39.8798,39.9474,39.8315,39.8701,239126.0
2020-06-02 09:45:00,41.26,41.29,41.11,41.23,166155.0,39.8701,39.8991,39.7252,39.8411,166155.0
2020-06-02 09:50:00,41.24,41.37,41.19,41.33,145634.0,39.8508,39.9764,39.8025,39.9378,145634.0
2020-06-02 09:55:00,41.33,41.41,41.29,41.4,106450.0,39.9378,40.0151,39.8991,40.0054,106450.0
2020-06-02 10:00:00,41.41,41.51,41.4,41.48,202454.0,40.0151,40.1117,40.0054,40.0827,202454.0
2020-06-02 10:05:00,41.48,41.54,41.46,41.5,128180.0,40.0827,40.1407,40.0634,40.1021,128180.0
2020-06-02 10:10:00,41.5,41.52,41.41,41.45,165287.0,40.1021,40.1214,40.0151,40.0537,165287.0
2020-06-02 10:15:00,41.45,41.53,41.41,41.53,127550.0,40.0537,40.131,40.0151,40.131,127550.0
2020-06-02 10:20:00,41.53,41.7,41.53,41.7,240083.0,40.131,40.2953,40.131,40.2953,240083.0
2020-06-02 10:25:00,41.69,41.77,41.66,41.76,146416.0,40.2857,40.363,40.2567,40.3533,146416.0
2020-06-02 10:30:00,41.77,41.8,41.64,41.65,201218.0,40.363,40.3919,40.2373,40.247,201218.0
2020-06-02 10:35:00,41.65,41.75,41.63,41.71,108812.0,40.247,40.3436,40.2277,40.305,108812.0
2020-06-02 10:40:00,41.71,41.75,41.52,41.53,157122.0,40.305,40.3436,40.1214,40.131,157122.0
2020-06-02 10:45:00,41.53,41.58,41.3,41.3,368515.0,40.131,40.1794,39.9088,39.9088,368515.0
2020-06-02 10:50:00,41.3,41.4,41.22,41.37,229846.0,39.9088,40.0054,39.8315,39.9764,229846.0
2020-06-02 10:55:00,41.39,41.48,41.38,41.45,123007.0,39.9958,40.0827,39.9861,40.0537,123007.0
2020-06-02 11:00:00,41.46,41.46,41.11,41.26,207956.0,40.0634,40.0634,39.7252,39.8701,207956.0
2020-06-02 11:05:00,41.26,41.27,40.97,41.01,275448.0,39.8701,39.8798,39.5899,39.6286,275448.0
2020-06-02 11:10:00,41.02,41.13,40.96,40.96,164435.0,39.6382,39.7445,39.5802,39.5802,164435.0
2020-06-02 11:15:00,40.97,41.21,40.93,41.2,177908.0,39.5899,39.8218,39.5513,39.8122,177908.0
2020-06-02 11:20:00,41.19,41.27,41.18,41.22,93448.0,39.8025,39.8798,39.7928,39.8315,93448.0
2020-06-02 11:25:00,41.22,41.31,41.17,41.18,151391.0,39.8315,39.9185,39.7832,39.7928,151391.0
2020-06-02 11:30:00,41.19,41.32,41.12,41.29,148983.0,39.8025,39.9281,39.7349,39.8991,148983.0
2020-06-02 11:35:00,41.29,41.36,41.22,41.3,87949.0,39.8991,39.9668,39.8315,39.9088,87949.0
2020-06-02 11:40:00,41.29,41.39,41.29,41.36,75969.0,39.8991,39.9958,39.8991,39.9668,75969.0
2020-06-02 11:45:00,41.36,41.43,41.24,41.35,118480.0,39.9668,40.0344,39.8508,39.9571,118480.0
2020-06-02 11:50:00,41.33,41.35,41.21,41.29,100128.0,39.9378,39.9571,39.8218,39.8991,100128.0
2020-06-02 11:55:00,41.3,41.3,41.15,41.23,96630.0,39.9088,39.9088,39.7638,39.8411,96630.0
2020-06-02 12:00:00,41.22,41.33,41.19,41.27,55864.0,39.8315,39.9378,39.8025,39.8798,55864.0
2020-06-02 12:05:00,41.26,41.34,41.26,41.33,49422.0,39.8701,39.9474,39.8701,39.9378,49422.0
2020-06-02 12:10:00,41.33,41.41,41.32,41.37,94753.0,39.9378,40.0151,39.9281,39.9764,94753.0
2020-06-02 12:15:00,41.37,41.42,41.31,41.4,70315.0,39.9764,40.0247,39.9185,40.0054,70315.0
2020-06-02 12:20:00,41.4,41.44,41.36,41.37,86183.0,40.0054,40.0441,39.9668,39.9764,86183.0
2020-06-02 12:25:00,41.37,41.48,41.37,41.48,113978.0,39.9764,40.0827,39.9764,40.0827,113978.0
2020-06-02 12:30:00,41.48,41.48,41.42,41.44,87705.0,40.0827,40.0827,40.0247,40.0441,87705.0
2020-06-02 12:35:00,41.44,41.45,41.39,41.42,51942.0,40.0441,40.0537,39.9958,40.0247,51942.0
2020-06-02 12:40:00,41.44,41.5,41.4,41.5,64371.0,40.0441,40.1021,40.0054,40.1021,64371.0
2020-06-02 12:45:00,41.49,41.51,41.47,41.48,73216.0,40.0924,40.1117,40.0731,40.0827,73216.0
2020-06-02 12:50:00,41.46,41.5,41.42,41.43,62781.0,40.0634,40.1021,40.0247,40.0344,62781.0
2020-06-02 12:55:00,41.43,41.48,41.42,41.44,48050.0,40.0344,40.0827,40.0247,40.0441,48050.0
2020-06-02 13:00:00,41.45,41.53,41.44,41.53,96141.0,40.0537,40.131,40.0441,40.131,96141.0
2020-06-02 13:05:00,41.53,41.62,41.52,41.62,87098.0,40.131,40.218,40.1214,40.218,87098.0
2020-06-02 13:10:00,41.61,41.65,41.58,41.65,84160.0,40.2083,40.247,40.1794,40.247,84160.0
2020-06-02 13:15:00,41.64,41.68,41.59,41.66,131722.0,40.2373,40.276,40.189,40.2567,131722.0
2020-06-02 13:20:00,41.66,41.67,41.6,41.64,91901.0,40.2567,40.2663,40.1987,40.2373,91901.0
2020-06-02 13:25:00,41.64,41.67,41.6,41.64,75960.0,40.2373,40.2663,40.1987,40.2373,75960.0
2020-06-02 13:30:00,41.65,41.68,41.58,41.66,76053.0,40.247,40.276,40.1794,40.2567,76053.0
2020-06-02 13:35:00,41.67,41.69,41.64,41.69,47105.0,40.2663,40.2857,40.2373,40.2857,47105.0
2020-06-02 13:40:00,41.69,41.74,41.67,41.73,86668.0,40.2857,40.334,40.2663,40.3243,86668.0
2020-06-02 13:45:00,41.73,41.74,41.65,41.69,75391.0,40.3243,40.334,40.247,40.2857,75391.0
2020-06-02 13:50:00,41.69,41.69,41.66,41.68,53243.0,40.2857,40.2857,40.2567,40.276,53243.0
2020-06-02 13:55:00,41.69,41.71,41.67,41.71,38451.0,40.2857,40.305,40.2663,40.305,38451.0
2020-06-02 14:00:00,41.71,41.76,41.67,41.73,72652.0,40.305,40.3533,40.2663,40.3243,72652.0
2020-06-02 14:05:00,41.72,41.72,41.53,41.59,151112.0,40.3146,40.3146,40.131,40.189,151112.0
2020-06-02 14:10:00,41.59,41.62,41.54,41.6,109491.0,40.189,40.218,40.1407,40.1987,109491.0
2020-06-02 14:15:00,41.6,41.73,41.58,41.73,107646.0,40.1987,40.3243,40.1794,40.3243,107646.0
2020-06-02 14:20:00,41.73,41.73,41.68,41.7,49962.0,40.3243,40.3243,40.276,40.2953,49962.0
2020-06-02 14:25:00,41.71,41.72,41.53,41.58,99491.0,40.305,40.3146,40.131,40.1794,99491.0
2020-06-02 14:30:00,41.57,41.6,41.37,41.37,135324.0,40.1697,40.1987,39.9764,39.9764,135324.0
2020-06-02 14:35:00,41.38,41.44,41.35,41.38,79391.0,39.9861,40.0441,39.9571,39.9861,79391.0
2020-06-02 14:40:00,41.38,41.52,41.37,41.5,118792.0,39.9861,40.1214,39.9764,40.1021,118792.0
2020-06-02 14:45:00,41.51,41.59,41.49,41.58,96127.0,40.1117,40.189,40.0924,40.1794,96127.0
2020-06-02 14:50:00,41.59,41.63,41.56,41.56,91896.0,40.189,40.2277,40.16,40.16,91896.0
2020-06-02 14:55:00,41.57,41.66,41.55,41.6,82046.0,40.1697,40.2567,40.1504,40.1987,82046.0
2020-06-02 15:00:00,41.6,41.64,41.46,41.53,104823.0,40.1987,40.2373,40.0634,40.131,104823.0
2020-06-02 15:05:00,41.49,41.56,41.42,41.44,79401.0,40.0924,40.16,40.0247,40.0441,79401.0
2020-06-02 15:10:00,41.43,41.53,41.38,41.43,85220.0,40.0344,40.131,39.9861,40.0344,85220.0
2020-06-02 15:15:00,41.44,41.52,41.42,41.49,95051.0,40.0441,40.1214,40.0247,40.0924,95051.0
2020-06-02 15:20:00,41.48,41.56,41.35,41.41,182374.0,40.0827,40.16,39.9571,40.0151,182374.0
2020-06-02 15:25:00,41.4,41.47,41.29,41.46,186100.0,40.0054,40.0731,39.8991,40.0634,186100.0
2020-06-02 15:30:00,41.45,41.5,41.36,41.42,164431.0,40.0537,40.1021,39.9668,40.0247,164431.0
2020-06-02 15:35:00,41.44,41.55,41.4,41.53,132739.0,40.0441,40.1504,40.0054,40.131,132739.0
2020-06-02 15:40:00,41.53,41.58,41.48,41.57,167678.0,40.131,40.1794,40.0827,40.1697,167678.0
2020-06-02 15:45:00,41.56,41.72,41.5,41.7,207834.0,40.16,40.3146,40.1021,40.2953,207834.0
2020-06-02 15:50:00,41.7,41.97,41.69,41.96,504265.0,40.2953,40.5562,40.2857,40.5466,504265.0
2020-06-02 15:55:00,41.97,42.14,41.88,42.13,618875.0,40.5562,40.7205,40.4693,40.7108,618875.0
2020-06-03 09:30:00,43.02,43.26,42.96,43.18,557440.0,41.5708,41.8028,41.5129,41.7255,557440.0
2020-06-03 09:35:00,43.19,43.25,42.89,43.0,403108.0,41.7351,41.7931,41.4452,41.5515,403108.0
2020-06-03 09:40:00,43.0,43.18,42.99,43.16,259168.0,41.5515,41.7255,41.5419,41.7061,259168.0
2020-06-03 09:45:00,43.17,43.18,42.99,43.09,265732.0,41.7158,41.7255,41.5419,41.6385,265732.0
2020-06-03 09:50:00,43.11,43.24,42.98,43.04,348850.0,41.6578,41.7834,41.5322,41.5902,348850.0
2020-06-03 09:55:00,43.05,43.17,43.0,43.15,228141.0,41.5998,41.7158,41.5515,41.6965,228141.0
2020-06-03 10:00:00,43.13,43.31,43.11,43.28,215282.0,41.6771,41.8511,41.6578,41.8221,215282.0
2020-06-03 10:05:00,43.28,43.28,43.16,43.22,136528.0,41.8221,41.8221,41.7061,41.7641,136528.0
2020-06-03 10:10:00,43.22,43.24,43.12,43.15,153949.0,41.7641,41.7834,41.6675,41.6965,153949.0
2020-06-03 10:15:00,43.17,43.26,43.1,43.21,149429.0,41.7158,41.8028,41.6482,41.7544,149429.0
2020-06-03 10:20:00,43.22,43.25,43.14,43.24,124929.0,41.7641,41.7931,41.6868,41.7834,124929.0
2020-06-03 10:25:00,43.24,43.31,43.2,43.29,221230.0,41.7834,41.8511,41.7448,41.8318,221230.0
2020-06-03 10:30:00,43.29,43.36,43.23,43.34,171179.0,41.8318,41.8994,41.7738,41.8801,171179.0
2020-06-03 10:35:00,43.35,43.38,43.32,43.34,159181.0,41.8897,41.9187,41.8607,41.8801,159181.0
2020-06-03 10:40:00,43.33,43.4,43.28,43.4,133601.0,41.8704,41.938,41.8221,41.938,133601.0
2020-06-03 10:45:00,43.4,43.42,43.35,43.41,89044.0,41.938,41.9574,41.8897,41.9477,89044.0
2020-06-03 10:50:00,43.42,43.45,43.37,43.44,119687.0,41.9574,41.9864,41.9091,41.9767,119687.0
2020-06-03 10:55:00,43.44,43.47,43.33,43.33,150468.0,41.9767,42.0057,41.8704,41.8704,150468.0
2020-06-03 11:00:00,43.32,43.53,43.32,43.52,243262.0,41.8607,42.0637,41.8607,42.054,243262.0
2020-06-03 11:05:00,43.52,43.61,43.51,43.58,130345.0,42.054,42.141,42.0443,42.112,130345.0
2020-06-03 11:10:00,43.59,43.65,43.55,43.61,101101.0,42.1216,42.1796,42.083,42.141,101101.0
2020-06-03 11:15:00,43.61,43.72,43.6,43.65,162954.0,42.141,42.2473,42.1313,42.1796,162954.0
2020-06-03 11:20:00,43.65,43.65,43.54,43.61,193498.0,42.1796,42.1796,42.0733,42.141,193498.0
2020-06-03 11:25:00,43.62,43.66,43.56,43.61,115937.0,42.1506,42.1893,42.0927,42.141,115937.0
2020-06-03 11:30:00,43.61,43.74,43.56,43.72,114549.0,42.141,42.2666,42.0927,42.2473,114549.0
2020-06-03 11:35:00,43.73,43.76,43.64,43.66,143278.0,42.2569,42.2859,42.17,42.1893,143278.0
2020-06-03 11:40:00,43.68,43.71,43.59,43.59,126821.0,42.2086,42.2376,42.1216,42.1216,126821.0
2020-06-03 11:45:00,43.58,43.69,43.54,43.66,181357.0,42.112,42.2183,42.0733,42.1893,181357.0
2020-06-03 11:50:00,43.66,43.69,43.59,43.61,75353.0,42.1893,42.2183,42.1216,42.141,75353.0
2020-06-03 11:55:00,43.61,43.67,43.58,43.62,73048.0,42.141,42.199,42.112,42.1506,73048.0
2020-06-03 12:00:00,43.62,43.63,43.56,43.59,155643.0,42.1506,42.1603,42.0927,42.1216,155643.0
2020-06-03 12:05:00,43.6,43.63,43.5,43.5,88571.0,42.1313,42.1603,42.0347,42.0347,88571.0
2020-06-03 12:10:00,43.51,43.56,43.5,43.52,97454.0,42.0443,42.0927,42.0347,42.054,97454.0
2020-06-03 12:15:00,43.53,43.55,43.42,43.46,152095.0,42.0637,42.083,41.9574,41.996,152095.0
2020-06-03 12:20:00,43.47,43.49,43.42,43.43,108748.0,42.0057,42.025,41.9574,41.967,108748.0
2020-06-03 12:25:00,43.43,43.55,43.43,43.54,197733.0,41.967,42.083,41.967,42.0733,197733.0
2020-06-03 12:30:00,43.55,43.62,43.54,43.61,114397.0,42.083,42.1506,42.0733,42.141,114397.0
2020-06-03 12:35:00,43.61,43.62,43.56,43.58,131201.0,42.141,42.1506,42.0927,42.112,131201.0
2020-06-03 12:40:00,43.58,43.62,43.57,43.6,50285.0,42.112,42.1506,42.1023,42.1313,50285.0
2020-06-03 12:45:00,43.6,43.6,43.48,43.49,61692.0,42.1313,42.1313,42.0154,42.025,61692.0
2020-06-03 12:50:00,43.48,43.54,43.45,43.49,75923.0,42.0154,42.0733,41.9864,42.025,75923.0
2020-06-03 12:55:00,43.49,43.5,43.41,43.42,53579.0,42.025,42.0347,41.9477,41.9574,53579.0
2020-06-03 13:00:00,43.42,43.49,43.39,43.47,122478.0,41.9574,42.025,41.9284,42.0057,122478.0
2020-06-03 13:05:00,43.48,43.51,43.42,43.46,63591.0,42.0154,42.0443,41.9574,41.996,63591.0
2020-06-03 13:10:00,43.47,43.51,43.44,43.51,66638.0,42.0057,42.0443,41.9767,42.0443,66638.0
2020-06-03 13:15:00,43.52,43.54,43.49,43.54,63882.0,42.054,42.0733,42.025,42.0733,63882.0
2020-06-03 13:20:00,43.53,43.59,43.52,43.58,57486.0,42.0637,42.1216,42.054,42.112,57486.0
2020-06-03 13:25:00,43.58,43.6,43.56,43.56,45893.0,42.112,42.1313,42.0927,42.0927,45893.0
2020-06-03 13:30:00,43.56,43.6,43.52,43.55,102962.0,42.0927,42.1313,42.054,42.083,102962.0
2020-06-03 13:35:00,43.56,43.56,43.48,43.52,115686.0,42.0927,42.0927,42.0154,42.054,115686.0
2020-06-03 13:40:00,43.52,43.6,43.51,43.58,82763.0,42.054,42.1313,42.0443,42.112,82763.0
2020-06-03 13:45:00,43.57,43.58,43.45,43.46,72626.0,42.1023,42.112,41.9864,41.996,72626.0
2020-06-03 13:50:00,43.46,43.49,43.41,43.48,94289.0,41.996,42.025,41.9477,42.0154,94289.0
2020-06-03 13:55:00,43.49,43.5,43.45,43.48,48854.0,42.025,42.0347,41.9864,42.0154,48854.0
2020-06-03 14:00:00,43.49,43.75,43.45,43.74,257863.0,42.025,42.2763,41.9864,42.2666,257863.0
2020-06-03 14:05:00,43.74,43.74,43.65,43.66,121339.0,42.2666,42.2666,42.1796,42.1893,121339.0
2020-06-03 14:10:00,43.68,43.72,43.66,43.68,74438.0,42.2086,42.2473,42.1893,42.2086,74438.0
2020-06-03 14:15:00,43.68,43.74,43.68,43.73,55745.0,42.2086,42.2666,42.2086,42.2569,55745.0
2020-06-03 14:20:00,43.74,43.8,43.69,43.8,106412.0,42.2666,42.3246,42.2183,42.3246,106412.0
2020-06-03 14:25:00,43.8,43.8,43.74,43.74,67007.0,42.3246,42.3246,42.2666,42.2666,67007.0
2020-06-03 14:30:00,43.74,43.8,43.67,43.77,193737.0,42.2666,42.3246,42.199,42.2956,193737.0
2020-06-03 14:35:00,43.76,43.86,43.75,43.82,125745.0,42.2859,42.3826,42.2763,42.3439,125745.0
2020-06-03 14:40:00,43.81,43.83,43.77,43.83,102947.0,42.3342,42.3536,42.2956,42.3536,102947.0
2020-06-03 14:45:00,43.83,43.89,43.8,43.8,141185.0,42.3536,42.4115,42.3246,42.3246,141185.0
2020-06-03 14:50:00,43.81,43.89,43.78,43.86,146096.0,42.3342,42.4115,42.3052,42.3826,146096.0
2020-06-03 14:55:00,43.86,43.87,43.78,43.79,92760.0,42.3826,42.3922,42.3052,42.3149,92760.0
2020-06-03 15:00:00,43.79,43.79,43.71,43.77,180254.0,42.3149,42.3149,42.2376,42.2956,180254.0
2020-06-03 15:05:00,43.76,43.85,43.75,43.8,84497.0,42.2859,42.3729,42.2763,42.3246,84497.0
2020-06-03 15:10:00,43.8,43.87,43.79,43.83,80931.0,42.3246,42.3922,42.3149,42.3536,80931.0
2020-06-03 15:15:00,43.83,43.86,43.77,43.85,114883.0,42.3536,42.3826,42.2956,42.3729,114883.0
2020-06-03 15:20:00,43.84,43.96,43.73,43.95,259719.0,42.3632,42.4792,42.2569,42.4695,259719.0
2020-06-03 15:25:00,43.95,44.02,43.92,43.98,232384.0,42.4695,42.5372,42.4405,42.4985,232384.0
2020-06-03 15:30:00,43.98,44.0,43.89,43.96,234720.0,42.4985,42.5178,42.4115,42.4792,234720.0
2020-06-03 15:35:00,43.95,44.08,43.92,44.06,183553.0,42.4695,42.5951,42.4405,42.5758,183553.0
2020-06-03 15:40:00,44.07,44.17,44.01,44.09,257273.0,42.5855,42.6821,42.5275,42.6048,257273.0
2020-06-03 15:45:00,44.09,44.15,43.99,44.14,303262.0,42.6048,42.6628,42.5082,42.6531,303262.0
2020-06-03 15:50:00,44.15,44.23,44.01,44.04,348803.0,42.6628,42.7401,42.5275,42.5565,348803.0
2020-06-03 15:55:00,44.02,44.03,43.76,43.82,339027.0,42.5372,42.5468,42.2859,42.3439,339027.0
2020-06-04 09:30:00,43.34,43.49,43.3,43.39,404503.0,41.8801,42.025,41.8414,41.9284,404503.0
2020-06-04 09:35:00,43.39,43.52,43.37,43.41,270275.0,41.9284,42.054,41.9091,41.9477,270275.0
2020-06-04 09:40:00,43.4,43.51,43.35,43.5,175119.0,41.938,42.0443,41.8897,42.0347,175119.0
2020-06-04 09:45:00,43.51,43.55,43.36,43.52,326485.0,42.0443,42.083,41.8994,42.054,326485.0
2020-06-04 09:50:00,43.5,43.8,43.48,43.76,358348.0,42.0347,42.3246,42.0154,42.2859,358348.0
2020-06-04 09:55:00,43.77,43.84,43.73,43.78,199892.0,42.2956,42.3632,42.2569,42.3052,199892.0
2020-06-04 10:00:00,43.79,43.9,43.76,43.83,178135.0,42.3149,42.4212,42.2859,42.3536,178135.0
2020-06-04 10:05:00,43.83,43.85,43.71,43.82,202718.0,42.3536,42.3729,42.2376,42.3439,202718.0
2020-06-04 10:10:00,43.81,43.82,43.69,43.74,130109.0,42.3342,42.3439,42.2183,42.2666,130109.0
2020-06-04 10:15:00,43.75,44.0,43.75,43.98,207091.0,42.2763,42.5178,42.2763,42.4985,207091.0
2020-06-04 10:20:00,43.97,44.01,43.76,43.84,201269.0,42.4888,42.5275,42.2859,42.3632,201269.0
2020-06-04 10:25:00,43.84,43.97,43.79,43.96,175673.0,42.3632,42.4888,42.3149,42.4792,175673.0
2020-06-04 10:30:00,43.96,44.15,43.95,44.12,153510.0,42.4792,42.6628,42.4695,42.6338,153510.0
2020-06-04 10:35:00,44.12,44.15,44.02,44.07,146816.0,42.6338,42.6628,42.5372,42.5855,146816.0
2020-06-04 10:40:00,44.08,44.12,43.95,43.98,126869.0,42.5951,42.6338,42.4695,42.4985,126869.0
2020-06-04 10:45:00,44.0,44.12,43.9,44.07,167852.0,42.5178,42.6338,42.4212,42.5855,167852.0
2020-06-04 10:50:00,44.06,44.1,43.94,44.09,140769.0,42.5758,42.6145,42.4599,42.6048,140769.0
2020-06-04 10:55:00,44.08,44.1,44.01,44.06,94991.0,42.5951,42.6145,42.5275,42.5758,94991.0
2020-06-04 11:00:00,44.06,44.11,43.94,43.99,164937.0,42.5758,42.6241,42.4599,42.5082,164937.0
2020-06-04 11:05:00,43.99,44.03,43.74,43.76,252149.0,42.5082,42.5468,42.2666,42.2859,252149.0
2020-06-04 11:10:00,43.77,43.78,43.5,43.6,315388.0,42.2956,42.3052,42.0347,42.1313,315388.0
2020-06-04 11:15:00,43.6,43.64,43.37,43.44,207235.0,42.1313,42.17,41.9091,41.9767,207235.0
2020-06-04 11:20:00,43.44,43.62,43.4,43.54,251990.0,41.9767,42.1506,41.938,42.0733,251990.0
2020-06-04 11:25:00,43.54,43.54,43.35,43.47,272937.0,42.0733,42.0733,41.8897,42.0057,272937.0
2020-06-04 11:30:00,43.47,43.6,43.41,43.59,167855.0,42.0057,42.1313,41.9477,42.1216,167855.0
2020-06-04 11:35:00,43.59,43.61,43.52,43.61,151508.0,42.1216,42.141,42.054,42.141,151508.0
2020-06-04 11:40:00,43.62,43.66,43.45,43.5,205033.0,42.1506,42.1893,41.9864,42.0347,205033.0
2020-06-04 11:45:00,43.5,43.58,43.43,43.44,177690.0,42.0347,42.112,41.967,41.9767,177690.0
2020-06-04 11:50:00,43.45,43.54,43.4,43.5,142122.0,41.9864,42.0733,41.938,42.0347,142122.0
2020-06-04 11:55:00,43.52,43.58,43.49,43.54,114480.0,42.054,42.112,42.025,42.0733,114480.0
2020-06-04 12:00:00,43.53,43.56,43.48,43.49,77444.0,42.0637,42.0927,42.0154,42.025,77444.0
2020-06-04 12:05:00,43.51,43.62,43.48,43.55,112912.0,42.0443,42.1506,42.0154,42.083,112912.0
2020-06-04 12:10:00,43.55,43.56,43.42,43.42,125954.0,42.083,42.0927,41.9574,41.9574,125954.0
2020-06-04 12:15:00,43.43,43.54,43.35,43.51,153001.0,41.967,42.0733,41.8897,42.0443,153001.0
2020-06-04 12:20:00,43.51,43.62,43.48,43.6,91542.0,42.0443,42.1506,42.0154,42.1313,91542.0
2020-06-04 12:25:00,43.59,43.59,43.43,43.46,90366.0,42.1216,42.1216,41.967,41.996,90366.0
2020-06-04 12:30:00,43.45,43.45,43.12,43.19,298754.0,41.9864,41.9864,41.6675,41.7351,298754.0
2020-06-04 12:35:00,43.19,43.29,43.17,43.24,142008.0,41.7351,41.8318,41.7158,41.7834,142008.0
2020-06-04 12:40:00,43.23,43.28,43.18,43.19,55580.0,41.7738,41.8221,41.7255,41.7351,55580.0
2020-06-04 12:45:00,43.19,43.23,43.1,43.11,167769.0,41.7351,41.7738,41.6482,41.6578,167769.0
2020-06-04 12:50:00,43.12,43.21,43.12,43.18,94275.0,41.6675,41.7544,41.6675,41.7255,94275.0
2020-06-04 12:55:00,43.17,43.2,43.09,43.09,142411.0,41.7158,41.7448,41.6385,41.6385,142411.0
2020-06-04 13:00:00,43.1,43.16,43.08,43.08,99779.0,41.6482,41.7061,41.6288,41.6288,99779.0
2020-06-04 13:05:00,43.08,43.26,43.05,43.25,165644.0,41.6288,41.8028,41.5998,41.7931,165644.0
2020-06-04 13:10:00,43.24,43.26,43.2,43.23,46117.0,41.7834,41.8028,41.7448,41.7738,46117.0
2020-06-04 13:15:00,43.22,43.27,43.2,43.22,57561.0,41.7641,41.8124,41.7448,41.7641,57561.0
2020-06-04 13:20:00,43.21,43.22,43.13,43.13,67391.0,41.7544,41.7641,41.6771,41.6771,67391.0
2020-06-04 13:25:00,43.14,43.17,43.1,43.1,52182.0,41.6868,41.7158,41.6482,41.6482,52182.0
2020-06-04 13:30:00,43.11,43.24,43.11,43.22,59220.0,41.6578,41.7834,41.6578,41.7641,59220.0
2020-06-04 13:35:00,43.23,43.34,43.16,43.34,83316.0,41.7738,41.8801,41.7061,41.8801,83316.0
2020-06-04 13:40:00,43.34,43.52,43.29,43.51,142923.0,41.8801,42.054,41.8318,42.0443,142923.0
2020-06-04 13:45:00,43.52,43.56,43.47,43.52,130006.0,42.054,42.0927,42.0057,42.054,130006.0
2020-06-04 13:50:00,43.51,43.54,43.48,43.53,71282.0,42.0443,42.0733,42.0154,42.0637,71282.0
2020-06-04 13:55:00,43.51,43.58,43.48,43.52,78645.0,42.0443,42.112,42.0154,42.054,78645.0
2020-06-04 14:00:00,43.53,43.6,43.51,43.54,96520.0,42.0637,42.1313,42.0443,42.0733,96520.0
2020-06-04 14:05:00,43.53,43.57,43.41,43.45,126264.0,42.0637,42.1023,41.9477,41.9864,126264.0
2020-06-04 14:10:00,43.46,43.57,43.41,43.56,79742.0,41.996,42.1023,41.9477,42.0927,79742.0
2020-06-04 14:15:00,43.56,43.57,43.48,43.51,57050.0,42.0927,42.1023,42.0154,42.0443,57050.0
2020-06-04 14:20:00,43.51,43.53,43.47,43.5,48150.0,42.0443,42.0637,42.0057,42.0347,48150.0
2020-06-04 14:25:00,43.5,43.54,43.45,43.52,74858.0,42.0347,42.0733,41.9864,42.054,74858.0
2020-06-04 14:30:00,43.53,43.56,43.22,43.29,251342.0,42.0637,42.0927,41.7641,41.8318,251342.0
2020-06-04 14:35:00,43.29,43.34,43.28,43.32,98758.0,41.8318,41.8801,41.8221,41.8607,98758.0
2020-06-04 14:40:00,43.33,43.34,43.21,43.26,100495.0,41.8704,41.8801,41.7544,41.8028,100495.0
2020-06-04 14:45:00,43.25,43.36,43.19,43.36,87214.0,41.7931,41.8994,41.7351,41.8994,87214.0
2020-06-04 14:50:00,43.35,43.37,43.27,43.32,60776.0,41.8897,41.9091,41.8124,41.8607,60776.0
2020-06-04 14:55:00,43.35,43.35,42.95,42.96,311853.0,41.8897,41.8897,41.5032,41.5129,311853.0
2020-06-04 15:00:00,42.95,43.14,42.94,43.07,195374.0,41.5032,41.6868,41.4935,41.6192,195374.0
2020-06-04 15:05:00,43.06,43.06,42.74,42.85,309344.0,41.6095,41.6095,41.3003,41.4066,309344.0
2020-06-04 15:10:00,42.86,42.9,42.7,42.7,173876.0,41.4162,41.4549,41.2616,41.2616,173876.0
2020-06-04 15:15:00,42.69,42.82,42.5,42.78,286169.0,41.252,41.3776,41.0684,41.3389,286169.0
2020-06-04 15:20:00,42.8,42.9,42.73,42.82,144558.0,41.3583,41.4549,41.2906,41.3776,144558.0
2020-06-04 15:25:00,42.81,42.93,42.81,42.91,157079.0,41.3679,41.4839,41.3679,41.4646,157079.0
2020-06-04 15:30:00,42.91,43.22,42.89,43.12,246971.0,41.4646,41.7641,41.4452,41.6675,246971.0
2020-06-04 15:35:00,43.13,43.14,42.96,42.96,169001.0,41.6771,41.6868,41.5129,41.5129,169001.0
2020-06-04 15:40:00,42.94,43.07,42.91,42.98,178173.0,41.4935,41.6192,41.4646,41.5322,178173.0
2020-06-04 15:45:00,42.98,43.12,42.92,43.09,189951.0,41.5322,41.6675,41.4742,41.6385,189951.0
2020-06-04 15:50:00,43.1,43.16,42.87,43.14,289575.0,41.6482,41.7061,41.4259,41.6868,289575.0
2020-06-04 15:55:00,43.15,43.44,43.14,43.44,375005.0,41.6965,41.9767,41.6868,41.9767,375005.0
2020-06-05 09:30:00,45.94,46.2,45.9,46.12,939109.0,44.3925,44.6437,44.3538,44.5664,939109.0
2020-06-05 09:35:00,46.12,46.27,46.0,46.18,594004.0,44.5664,44.7114,44.4505,44.6244,594004.0
2020-06-05 09:40:00,46.18,46.42,46.07,46.42,414028.0,44.6244,44.8563,44.5181,44.8563,414028.0
2020-06-05 09:45:00,46.43,46.46,46.23,46.34,288630.0,44.866,44.895,44.6727,44.779,288630.0
2020-06-05 09:50:00,46.34,46.52,46.24,46.48,320770.0,44.779,44.953,44.6824,44.9143,320770.0
2020-06-05 09:55:00,46.47,46.48,46.02,46.09,440906.0,44.9046,44.9143,44.4698,44.5374,440906.0
2020-06-05 10:00:00,46.1,46.37,46.03,46.3,307862.0,44.5471,44.808,44.4795,44.7404,307862.0
2020-06-05 10:05:00,46.31,46.43,46.27,46.3,225087.0,44.75,44.866,44.7114,44.7404,225087.0
2020-06-05 10:10:00,46.32,46.52,46.23,46.45,222707.0,44.7597,44.953,44.6727,44.8853,222707.0
2020-06-05 10:15:00,46.45,46.45,46.17,46.32,208917.0,44.8853,44.8853,44.6147,44.7597,208917.0
2020-06-05 10:20:00,46.33,46.4,46.24,46.31,156626.0,44.7694,44.837,44.6824,44.75,156626.0
2020-06-05 10:25:00,46.3,46.38,46.16,46.26,169810.0,44.7404,44.8177,44.6051,44.7017,169810.0
2020-06-05 10:30:00,46.28,46.33,46.21,46.28,139984.0,44.721,44.7694,44.6534,44.721,139984.0
2020-06-05 10:35:00,46.28,46.5,46.24,46.4,191897.0,44.721,44.9336,44.6824,44.837,191897.0
2020-06-05 10:40:00,46.39,46.46,46.32,46.39,105506.0,44.8273,44.895,44.7597,44.8273,105506.0
2020-06-05 10:45:00,46.41,46.52,46.4,46.49,142975.0,44.8467,44.953,44.837,44.924,142975.0
2020-06-05 10:50:00,46.49,46.65,46.42,46.61,160501.0,44.924,45.0786,44.8563,45.0399,160501.0
2020-06-05 10:55:00,46.6,46.75,46.6,46.73,135417.0,45.0303,45.1752,45.0303,45.1559,135417.0
2020-06-05 11:00:00,46.73,46.95,46.69,46.93,202284.0,45.1559,45.3685,45.1172,45.3491,202284.0
2020-06-05 11:05:00,46.93,46.98,46.84,46.86,189709.0,45.3491,45.3975,45.2622,45.2815,189709.0
2020-06-05 11:10:00,46.87,46.98,46.87,46.97,178487.0,45.2912,45.3975,45.2912,45.3878,178487.0
2020-06-05 11:15:00,46.98,47.02,46.89,47.02,181325.0,45.3975,45.4361,45.3105,45.4361,181325.0
2020-06-05 11:20:00,47.02,47.33,47.01,47.31,252240.0,45.4361,45.7357,45.4264,45.7163,252240.0
2020-06-05 11:25:00,47.32,47.36,47.25,47.32,188412.0,45.726,45.7647,45.6584,45.726,188412.0
2020-06-05 11:30:00,47.34,47.61,47.3,47.39,394244.0,45.7453,46.0062,45.7067,45.7936,394244.0
2020-06-05 11:35:00,47.39,47.41,47.14,47.2,261861.0,45.7936,45.813,45.5521,45.61,261861.0
2020-06-05 11:40:00,47.21,47.22,47.11,47.16,113772.0,45.6197,45.6294,45.5231,45.5714,113772.0
2020-06-05 11:45:00,47.16,47.26,47.14,47.24,176110.0,45.5714,45.668,45.5521,45.6487,176110.0
2020-06-05 11:50:00,47.23,47.38,47.21,47.32,172341.0,45.639,45.784,45.6197,45.726,172341.0
2020-06-05 11:55:00,47.31,47.33,47.15,47.21,162868.0,45.7163,45.7357,45.5617,45.6197,162868.0
2020-06-05 12:00:00,47.21,47.25,47.12,47.2,142122.0,45.6197,45.6584,45.5327,45.61,142122.0
2020-06-05 12:05:00,47.22,47.27,47.17,47.2,129365.0,45.6294,45.6777,45.5811,45.61,129365.0
2020-06-05 12:10:00,47.21,47.23,47.0,47.01,204537.0,45.6197,45.639,45.4168,45.4264,204537.0
2020-06-05 12:15:00,47.01,47.01,46.76,46.8,254423.0,45.4264,45.4264,45.1849,45.2235,254423.0
2020-06-05 12:20:00,46.81,47.02,46.81,47.01,253359.0,45.2332,45.4361,45.2332,45.4264,253359.0
2020-06-05 12:25:00,46.99,47.06,46.96,47.04,139511.0,45.4071,45.4748,45.3781,45.4554,139511.0
2020-06-05 12:30:00,47.04,47.19,47.02,47.15,174539.0,45.4554,45.6004,45.4361,45.5617,174539.0
2020-06-05 12:35:00,47.15,47.21,47.13,47.21,107750.0,45.5617,45.6197,45.5424,45.6197,107750.0
2020-06-05 12:40:00,47.22,47.23,47.03,47.05,138993.0,45.6294,45.639,45.4458,45.4651,138993.0
2020-06-05 12:45:00,47.06,47.14,47.06,47.12,117080.0,45.4748,45.5521,45.4748,45.5327,117080.0
2020-06-05 12:50:00,47.12,47.12,47.01,47.08,92879.0,45.5327,45.5327,45.4264,45.4941,92879.0
2020-06-05 12:55:00,47.07,47.15,47.02,47.14,84682.0,45.4844,45.5617,45.4361,45.5521,84682.0
2020-06-05 13:00:00,47.13,47.18,46.95,47.09,155958.0,45.5424,45.5907,45.3685,45.5037,155958.0
2020-06-05 13:05:00,47.09,47.17,47.08,47.13,72751.0,45.5037,45.5811,45.4941,45.5424,72751.0
2020-06-05 13:10:00,47.12,47.15,47.07,47.1,85238.0,45.5327,45.5617,45.4844,45.5134,85238.0
2020-06-05 13:15:00,47.11,47.21,47.07,47.19,84765.0,45.5231,45.6197,45.4844,45.6004,84765.0
2020-06-05 13:20:00,47.19,47.33,47.18,47.33,203039.0,45.6004,45.7357,45.5907,45.7357,203039.0
2020-06-05 13:25:00,47.33,47.36,47.25,47.36,112396.0,45.7357,45.7647,45.6584,45.7647,112396.0
2020-06-05 13:30:00,47.36,47.4,47.25,47.26,123927.0,45.7647,45.8033,45.6584,45.668,123927.0
2020-06-05 13:35:00,47.25,47.26,47.15,47.16,106111.0,45.6584,45.668,45.5617,45.5714,106111.0
2020-06-05 13:40:00,47.16,47.22,47.1,47.19,132351.0,45.5714,45.6294,45.5134,45.6004,132351.0
2020-06-05 13:45:00,47.19,47.23,47.1,47.11,128721.0,45.6004,45.639,45.5134,45.5231,128721.0
2020-06-05 13:50:00,47.11,47.17,47.1,47.14,131800.0,45.5231,45.5811,45.5134,45.5521,131800.0
2020-06-05 13:55:00,47.13,47.15,47.07,47.1,157677.0,45.5424,45.5617,45.4844,45.5134,157677.0
2020-06-05 14:00:00,47.11,47.31,47.08,47.31,228886.0,45.5231,45.7163,45.4941,45.7163,228886.0
2020-06-05 14:05:00,47.33,47.33,47.07,47.12,127343.0,45.7357,45.7357,45.4844,45.5327,127343.0
2020-06-05 14:10:00,47.13,47.18,47.0,47.03,120555.0,45.5424,45.5907,45.4168,45.4458,120555.0
2020-06-05 14:15:00,47.03,47.11,47.0,47.09,116423.0,45.4458,45.5231,45.4168,45.5037,116423.0
2020-06-05 14:20:00,47.09,47.21,47.07,47.15,108893.0,45.5037,45.6197,45.4844,45.5617,108893.0
2020-06-05 14:25:00,47.14,47.2,47.06,47.17,118732.0,45.5521,45.61,45.4748,45.5811,118732.0
2020-06-05 14:30:00,47.17,47.26,47.05,47.06,101879.0,45.5811,45.668,45.4651,45.4748,101879.0
2020-06-05 14:35:00,47.07,47.17,46.78,47.14,385727.0,45.4844,45.5811,45.2042,45.5521,385727.0
2020-06-05 14:40:00,47.16,47.3,47.16,47.29,171315.0,45.5714,45.7067,45.5714,45.697,171315.0
2020-06-05 14:45:00,47.28,47.31,47.12,47.16,133762.0,45.6873,45.7163,45.5327,45.5714,133762.0
2020-06-05 14:50:00,47.17,47.25,46.96,47.01,240190.0,45.5811,45.6584,45.3781,45.4264,240190.0
2020-06-05 14:55:00,47.0,47.09,46.9,46.97,215158.0,45.4168,45.5037,45.3201,45.3878,215158.0
2020-06-05 15:00:00,46.97,47.07,46.9,46.94,203820.0,45.3878,45.4844,45.3201,45.3588,203820.0
2020-06-05 15:05:00,46.97,47.01,46.75,46.83,258057.0,45.3878,45.4264,45.1752,45.2525,258057.0
2020-06-05 15:10:00,46.86,46.86,46.69,46.78,301611.0,45.2815,45.2815,45.1172,45.2042,301611.0
2020-06-05 15:15:00,46.78,46.86,46.63,46.84,316091.0,45.2042,45.2815,45.0592,45.2622,316091.0
2020-06-05 15:20:00,46.83,46.95,46.75,46.89,224631.0,45.2525,45.3685,45.1752,45.3105,224631.0
2020-06-05 15:25:00,46.89,47.14,46.86,47.12,301101.0,45.3105,45.5521,45.2815,45.5327,301101.0
2020-06-05 15:30:00,47.12,47.13,46.86,46.86,379464.0,45.5327,45.5424,45.2815,45.2815,379464.0
2020-06-05 15:35:00,46.88,47.02,46.81,46.87,223995.0,45.3008,45.4361,45.2332,45.2912,223995.0
2020-06-05 15:40:00,46.86,46.86,46.69,46.74,236924.0,45.2815,45.2815,45.1172,45.1655,236924.0
2020-06-05 15:45:00,46.74,46.76,46.4,46.57,568009.0,45.1655,45.1849,44.837,45.0013,568009.0
2020-06-05 15:50:00,46.57,46.8,46.42,46.69,626300.0,45.0013,45.2235,44.8563,45.1172,626300.0
2020-06-05 15:55:00,46.68,46.92,46.61,46.78,790734.0,45.1076,45.3395,45.0399,45.2042,790734.0
2020-06-08 09:30:00,47.2,47.52,47.17,47.46,662720.0,45.61,45.9193,45.5811,45.8613,662720.0
2020-06-08 09:35:00,47.47,47.54,47.43,47.48,285943.0,45.8709,45.9386,45.8323,45.8806,285943.0
2020-06-08 09:40:00,47.48,47.63,47.27,47.58,284952.0,45.8806,46.0256,45.6777,45.9772,284952.0
2020-06-08 09:45:00,47.58,47.62,47.33,47.39,241478.0,45.9772,46.0159,45.7357,45.7936,241478.0
2020-06-08 09:50:00,47.39,47.49,47.29,47.48,249798.0,45.7936,45.8903,45.697,45.8806,249798.0
2020-06-08 09:55:00,47.47,47.49,47.28,47.45,169362.0,45.8709,45.8903,45.6873,45.8516,169362.0
2020-06-08 10:00:00,47.45,47.47,47.19,47.27,184742.0,45.8516,45.8709,45.6004,45.6777,184742.0
2020-06-08 10:05:00,47.26,47.3,47.11,47.15,201692.0,45.668,45.7067,45.5231,45.5617,201692.0
2020-06-08 10:10:00,47.14,47.31,47.11,47.24,296408.0,45.5521,45.7163,45.5231,45.6487,296408.0
2020-06-08 10:15:00,47.24,47.27,47.08,47.12,298208.0,45.6487,45.6777,45.4941,45.5327,298208.0
2020-06-08 10:20:00,47.11,47.22,47.03,47.21,190879.0,45.5231,45.6294,45.4458,45.6197,190879.0
2020-06-08 10:25:00,47.22,47.22,46.96,47.06,222065.0,45.6294,45.6294,45.3781,45.4748,222065.0
2020-06-08 10:30:00,47.04,47.12,47.0,47.02,102546.0,45.4554,45.5327,45.4168,45.4361,102546.0
2020-06-08 10:35:00,47.02,47.05,46.93,47.03,142094.0,45.4361,45.4651,45.3491,45.4458,142094.0
2020-06-08 10:40:00,47.03,47.27,47.0,47.26,230771.0,45.4458,45.6777,45.4168,45.668,230771.0
2020-06-08 10:45:00,47.27,47.42,47.26,47.37,127609.0,45.6777,45.8226,45.668,45.7743,127609.0
2020-06-08 10:50:00,47.38,47.46,47.38,47.45,119236.0,45.784,45.8613,45.784,45.8516,119236.0
2020-06-08 10:55:00,47.45,47.5,47.37,47.43,70783.0,45.8516,45.8999,45.7743,45.8323,70783.0
2020-06-08 11:00:00,47.43,47.5,47.42,47.49,106863.0,45.8323,45.8999,45.8226,45.8903,106863.0
2020-06-08 11:05:00,47.49,47.5,47.38,47.44,106632.0,45.8903,45.8999,45.784,45.842,106632.0
2020-06-08 11:10:00,47.44,47.59,47.44,47.55,155923.0,45.842,45.9869,45.842,45.9483,155923.0
2020-06-08 11:15:00,47.54,47.7,47.54,47.62,227244.0,45.9386,46.0932,45.9386,46.0159,227244.0
2020-06-08 11:20:00,47.62,47.65,47.58,47.59,134151.0,46.0159,46.0449,45.9772,45.9869,134151.0
2020-06-08 11:25:00,47.59,47.66,47.59,47.6,142295.0,45.9869,46.0545,45.9869,45.9966,142295.0
2020-06-08 11:30:00,47.61,47.65,47.56,47.58,89805.0,46.0062,46.0449,45.9579,45.9772,89805.0
2020-06-08 11:35:00,47.57,47.58,47.37,47.38,102904.0,45.9676,45.9772,45.7743,45.784,102904.0
2020-06-08 11:40:00,47.4,47.46,47.36,47.39,191834.0,45.8033,45.8613,45.7647,45.7936,191834.0
2020-06-08 11:45:00,47.39,47.6,47.38,47.6,110605.0,45.7936,45.9966,45.784,45.9966,110605.0
2020-06-08 11:50:00,47.59,47.59,47.46,47.51,95319.0,45.9869,45.9869,45.8613,45.9096,95319.0
2020-06-08 11:55:00,47.52,47.57,47.47,47.47,56940.0,45.9193,45.9676,45.8709,45.8709,56940.0
2020-06-08 12:00:00,47.47,47.53,47.44,47.44,85555.0,45.8709,45.9289,45.842,45.842,85555.0
2020-06-08 12:05:00,47.44,47.57,47.43,47.55,64408.0,45.842,45.9676,45.8323,45.9483,64408.0
2020-06-08 12:10:00,47.54,47.59,47.31,47.32,116892.0,45.9386,45.9869,45.7163,45.726,116892.0
2020-06-08 12:15:00,47.32,47.43,47.32,47.41,81640.0,45.726,45.8323,45.726,45.813,81640.0
2020-06-08 12:20:00,47.41,47.45,47.37,47.44,76775.0,45.813,45.8516,45.7743,45.842,76775.0
2020-06-08 12:25:00,47.44,47.45,47.33,47.33,85469.0,45.842,45.8516,45.7357,45.7357,85469.0
2020-06-08 12:30:00,47.33,47.43,47.32,47.43,82967.0,45.7357,45.8323,45.726,45.8323,82967.0
2020-06-08 12:35:00,47.43,47.46,47.4,47.46,63801.0,45.8323,45.8613,45.8033,45.8613,63801.0
2020-06-08 12:40:00,47.46,47.52,47.44,47.48,93182.0,45.8613,45.9193,45.842,45.8806,93182.0
2020-06-08 12:45:00,47.47,47.51,47.45,47.51,77174.0,45.8709,45.9096,45.8516,45.9096,77174.0
2020-06-08 12:50:00,47.5,47.54,47.48,47.48,47055.0,45.8999,45.9386,45.8806,45.8806,47055.0
2020-06-08 12:55:00,47.48,47.51,47.45,47.46,46450.0,45.8806,45.9096,45.8516,45.8613,46450.0
2020-06-08 13:00:00,47.47,47.48,47.42,47.44,63846.0,45.8709,45.8806,45.8226,45.842,63846.0
2020-06-08 13:05:00,47.44,47.54,47.43,47.53,58636.0,45.842,45.9386,45.8323,45.9289,58636.0
2020-06-08 13:10:00,47.52,47.62,47.51,47.57,104963.0,45.9193,46.0159,45.9096,45.9676,104963.0
2020-06-08 13:15:00,47.58,47.59,47.55,47.56,30174.0,45.9772,45.9869,45.9483,45.9579,30174.0
2020-06-08 13:20:00,47.56,47.62,47.55,47.56,64524.0,45.9579,46.0159,45.9483,45.9579,64524.0
2020-06-08 13:25:00,47.57,47.59,47.54,47.57,54315.0,45.9676,45.9869,45.9386,45.9676,54315.0
2020-06-08 13:30:00,47.57,47.78,47.5,47.76,333052.0,45.9676,46.1705,45.8999,46.1512,333052.0
2020-06-08 13:35:00,47.77,47.92,47.7,47.87,230042.0,46.1608,46.3058,46.0932,46.2575,230042.0
2020-06-08 13:40:00,47.87,47.89,47.8,47.83,70270.0,46.2575,46.2768,46.1898,46.2188,70270.0
2020-06-08 13:45:00,47.84,47.84,47.77,47.83,71634.0,46.2285,46.2285,46.1608,46.2188,71634.0
2020-06-08 13:50:00,47.84,47.85,47.79,47.83,53793.0,46.2285,46.2381,46.1802,46.2188,53793.0
2020-06-08 13:55:00,47.82,47.92,47.79,47.85,149459.0,46.2092,46.3058,46.1802,46.2381,149459.0
2020-06-08 14:00:00,47.85,47.95,47.81,47.94,94710.0,46.2381,46.3348,46.1995,46.3251,94710.0
2020-06-08 14:05:00,47.93,47.96,47.9,47.92,38661.0,46.3155,46.3444,46.2865,46.3058,38661.0
2020-06-08 14:10:00,47.92,47.95,47.89,47.93,40676.0,46.3058,46.3348,46.2768,46.3155,40676.0
2020-06-08 14:15:00,47.93,47.96,47.87,47.9,45257.0,46.3155,46.3444,46.2575,46.2865,45257.0
2020-06-08 14:20:00,47.9,47.94,47.89,47.92,66923.0,46.2865,46.3251,46.2768,46.3058,66923.0
2020-06-08 14:25:00,47.92,48.04,47.92,48.0,106956.0,46.3058,46.4217,46.3058,46.3831,106956.0
2020-06-08 14:30:00,47.99,48.0,47.87,47.94,75660.0,46.3734,46.3831,46.2575,46.3251,75660.0
2020-06-08 14:35:00,47.94,48.03,47.93,48.0,86447.0,46.3251,46.4121,46.3155,46.3831,86447.0
2020-06-08 14:40:00,48.02,48.02,47.95,47.95,34802.0,46.4024,46.4024,46.3348,46.3348,34802.0
2020-06-08 14:45:00,47.96,48.0,47.89,47.98,103195.0,46.3444,46.3831,46.2768,46.3638,103195.0
2020-06-08 14:50:00,47.99,47.99,47.92,47.97,39497.0,46.3734,46.3734,46.3058,46.3541,39497.0
2020-06-08 14:55:00,47.97,48.0,47.95,48.0,45650.0,46.3541,46.3831,46.3348,46.3831,45650.0
2020-06-08 15:00:00,47.99,48.01,47.84,47.87,80382.0,46.3734,46.3928,46.2285,46.2575,80382.0
2020-06-08 15:05:00,47.88,47.92,47.84,47.87,65115.0,46.2671,46.3058,46.2285,46.2575,65115.0
2020-06-08 15:10:00,47.86,47.91,47.82,47.9,65764.0,46.2478,46.2961,46.2092,46.2865,65764.0
2020-06-08 15:15:00,47.9,47.91,47.84,47.89,61712.0,46.2865,46.2961,46.2285,46.2768,61712.0
2020-06-08 15:20:00,47.89,47.98,47.88,47.96,60379.0,46.2768,46.3638,46.2671,46.3444,60379.0
2020-06-08 15:25:00,47.95,47.97,47.88,47.91,63876.0,46.3348,46.3541,46.2671,46.2961,63876.0
2020-06-08 15:30:00,47.9,48.08,47.89,48.03,156490.0,46.2865,46.4604,46.2768,46.4121,156490.0
2020-06-08 15:35:00,48.02,48.16,48.01,48.14,121173.0,46.4024,46.5377,46.3928,46.5184,121173.0
2020-06-08 15:40:00,48.14,48.27,48.13,48.21,180828.0,46.5184,46.644,46.5087,46.586,180828.0
2020-06-08 15:45:00,48.21,48.24,48.1,48.24,295109.0,46.586,46.615,46.4797,46.615,295109.0
2020-06-08 15:50:00,48.24,48.44,48.23,48.34,381359.0,46.615,46.8083,46.6053,46.7116,381359.0
2020-06-08 15:55:00,48.34,48.57,48.25,48.52,460752.0,46.7116,46.9339,46.6247,46.8856,460752.0
2020-06-09 09:30:00,47.16,47.25,46.9,47.08,711857.0,45.5714,45.6584,45.3201,45.4941,711857.0
2020-06-09 09:35:00,47.09,47.39,47.07,47.11,446404.0,45.5037,45.7936,45.4844,45.5231,446404.0
2020-06-09 09:40:00,47.1,47.34,47.0,47.31,227313.0,45.5134,45.7453,45.4168,45.7163,227313.0
2020-06-09 09:45:00,47.32,47.34,47.18,47.18,193435.0,45.726,45.7453,45.5907,45.5907,193435.0
2020-06-09 09:50:00,47.17,47.23,46.98,47.12,242067.0,45.5811,45.639,45.3975,45.5327,242067.0
2020-06-09 09:55:00,47.12,47.17,46.93,46.94,171658.0,45.5327,45.5811,45.3491,45.3588,171658.0
2020-06-09 10:00:00,46.96,47.01,46.78,46.99,394386.0,45.3781,45.4264,45.2042,45.4071,394386.0
2020-06-09 10:05:00,46.98,47.0,46.82,46.89,132585.0,45.3975,45.4168,45.2428,45.3105,132585.0
2020-06-09 10:10:00,46.91,46.93,46.77,46.8,199559.0,45.3298,45.3491,45.1945,45.2235,199559.0
2020-06-09 10:15:00,46.79,47.16,46.77,47.15,199843.0,45.2139,45.5714,45.1945,45.5617,199843.0
2020-06-09 10:20:00,47.14,47.25,47.07,47.21,213174.0,45.5521,45.6584,45.4844,45.6197,213174.0
2020-06-09 10:25:00,47.21,47.22,47.11,47.12,173257.0,45.6197,45.6294,45.5231,45.5327,173257.0
2020-06-09 10:30:00,47.11,47.19,47.08,47.13,110811.0,45.5231,45.6004,45.4941,45.5424,110811.0
2020-06-09 10:35:00,47.12,47.18,47.08,47.14,109044.0,45.5327,45.5907,45.4941,45.5521,109044.0
2020-06-09 10:40:00,47.14,47.34,47.12,47.33,228510.0,45.5521,45.7453,45.5327,45.7357,228510.0
2020-06-09 10:45:00,47.33,47.61,47.3,47.61,385669.0,45.7357,46.0062,45.7067,46.0062,385669.0
2020-06-09 10:50:00,47.62,47.8,47.58,47.79,248896.0,46.0159,46.1898,45.9772,46.1802,248896.0
2020-06-09 10:55:00,47.79,47.82,47.67,47.69,249161.0,46.1802,46.2092,46.0642,46.0835,249161.0
2020-06-09 11:00:00,47.68,47.84,47.58,47.84,278238.0,46.0739,46.2285,45.9772,46.2285,278238.0
2020-06-09 11:05:00,47.83,47.84,47.65,47.72,146629.0,46.2188,46.2285,46.0449,46.1125,146629.0
2020-06-09 11:10:00,47.72,47.8,47.56,47.59,129405.0,46.1125,46.1898,45.9579,45.9869,129405.0
2020-06-09 11:15:00,47.6,47.63,47.48,47.62,430087.0,45.9966,46.0256,45.8806,46.0159,430087.0
2020-06-09 11:20:00,47.6,47.74,47.59,47.69,114962.0,45.9966,46.1319,45.9869,46.0835,114962.0
2020-06-09 11:25:00,47.68,47.75,47.59,47.65,275643.0,46.0739,46.1415,45.9869,46.0449,275643.0
2020-06-09 11:30:00,47.65,47.7,47.51,47.55,143621.0,46.0449,46.0932,45.9096,45.9483,143621.0
2020-06-09 11:35:00,47.56,47.59,47.38,47.42,209358.0,45.9579,45.9869,45.784,45.8226,209358.0
2020-06-09 11:40:00,47.43,47.47,47.38,47.44,92604.0,45.8323,45.8709,45.784,45.842,92604.0
2020-06-09 11:45:00,47.43,47.48,47.26,47.31,137195.0,45.8323,45.8806,45.668,45.7163,137195.0
2020-06-09 11:50:00,47.32,47.39,47.3,47.36,67520.0,45.726,45.7936,45.7067,45.7647,67520.0
2020-06-09 11:55:00,47.35,47.39,47.33,47.34,57585.0,45.755,45.7936,45.7357,45.7453,57585.0
2020-06-09 12:00:00,47.36,47.39,47.15,47.17,197299.0,45.7647,45.7936,45.5617,45.5811,197299.0
2020-06-09 12:05:00,47.18,47.34,47.14,47.34,143525.0,45.5907,45.7453,45.5521,45.7453,143525.0
2020-06-09 12:10:00,47.34,47.44,47.33,47.41,128108.0,45.7453,45.842,45.7357,45.813,128108.0
2020-06-09 12:15:00,47.41,47.44,47.37,47.41,65331.0,45.813,45.842,45.7743,45.813,65331.0
2020-06-09 12:20:00,47.42,47.5,47.41,47.46,85324.0,45.8226,45.8999,45.813,45.8613,85324.0
2020-06-09 12:25:00,47.46,47.5,47.45,47.5,79980.0,45.8613,45.8999,45.8516,45.8999,79980.0
2020-06-09 12:30:00,47.51,47.57,47.49,47.51,265372.0,45.9096,45.9676,45.8903,45.9096,265372.0
2020-06-09 12:35:00,47.51,47.63,47.46,47.61,182961.0,45.9096,46.0256,45.8613,46.0062,182961.0
2020-06-09 12:40:00,47.61,47.63,47.58,47.59,114603.0,46.0062,46.0256,45.9772,45.9869,114603.0
2020-06-09 12:45:00,47.61,47.64,47.58,47.6,47387.0,46.0062,46.0352,45.9772,45.9966,47387.0
2020-06-09 12:50:00,47.61,47.64,47.58,47.62,39387.0,46.0062,46.0352,45.9772,46.0159,39387.0
2020-06-09 12:55:00,47.63,47.72,47.59,47.7,111460.0,46.0256,46.1125,45.9869,46.0932,111460.0
2020-06-09 13:00:00,47.69,47.76,47.68,47.71,115119.0,46.0835,46.1512,46.0739,46.1029,115119.0
2020-06-09 13:05:00,47.72,47.73,47.68,47.72,49087.0,46.1125,46.1222,46.0739,46.1125,49087.0
2020-06-09 13:10:00,47.71,47.74,47.63,47.64,63724.0,46.1029,46.1319,46.0256,46.0352,63724.0
2020-06-09 13:15:00,47.65,47.72,47.65,47.7,43609.0,46.0449,46.1125,46.0449,46.0932,43609.0
2020-06-09 13:20:00,47.7,47.9,47.7,47.88,127856.0,46.0932,46.2865,46.0932,46.2671,127856.0
2020-06-09 13:25:00,47.88,47.94,47.88,47.94,82033.0,46.2671,46.3251,46.2671,46.3251,82033.0
2020-06-09 13:30:00,47.93,47.99,47.9,47.98,75681.0,46.3155,46.3734,46.2865,46.3638,75681.0
2020-06-09 13:35:00,47.99,48.01,47.93,47.95,113925.0,46.3734,46.3928,46.3155,46.3348,113925.0
2020-06-09 13:40:00,47.94,48.06,47.94,48.05,114431.0,46.3251,46.4411,46.3251,46.4314,114431.0
2020-06-09 13:45:00,48.06,48.07,47.95,47.97,113074.0,46.4411,46.4507,46.3348,46.3541,113074.0
2020-06-09 13:50:00,47.97,47.98,47.91,47.92,106591.0,46.3541,46.3638,46.2961,46.3058,106591.0
2020-06-09 13:55:00,47.92,47.98,47.91,47.96,85612.0,46.3058,46.3638,46.2961,46.3444,85612.0
2020-06-09 14:00:00,47.96,48.0,47.67,47.81,274761.0,46.3444,46.3831,46.0642,46.1995,274761.0
2020-06-09 14:05:00,47.82,47.85,47.66,47.68,125024.0,46.2092,46.2381,46.0545,46.0739,125024.0
2020-06-09 14:10:00,47.68,47.83,47.67,47.8,95719.0,46.0739,46.2188,46.0642,46.1898,95719.0
2020-06-09 14:15:00,47.81,47.82,47.58,47.62,137318.0,46.1995,46.2092,45.9772,46.0159,137318.0
2020-06-09 14:20:00,47.59,47.63,47.49,47.53,147078.0,45.9869,46.0256,45.8903,45.9289,147078.0
2020-06-09 14:25:00,47.52,47.57,47.5,47.52,114310.0,45.9193,45.9676,45.8999,45.9193,114310.0
2020-06-09 14:30:00,47.52,47.71,47.5,47.68,148125.0,45.9193,46.1029,45.8999,46.0739,148125.0
2020-06-09 14:35:00,47.66,47.66,47.5,47.62,163609.0,46.0545,46.0545,45.8999,46.0159,163609.0
2020-06-09 14:40:00,47.61,47.69,47.59,47.68,85183.0,46.0062,46.0835,45.9869,46.0739,85183.0
2020-06-09 14:45:00,47.68,47.8,47.56,47.78,180647.0,46.0739,46.1898,45.9579,46.1705,180647.0
2020-06-09 14:50:00,47.79,47.84,47.68,47.78,224210.0,46.1802,46.2285,46.0739,46.1705,224210.0
2020-06-09 14:55:00,47.79,47.85,47.7,47.82,148313.0,46.1802,46.2381,46.0932,46.2092,148313.0
2020-06-09 15:00:00,47.83,47.86,47.65,47.72,176053.0,46.2188,46.2478,46.0449,46.1125,176053.0
2020-06-09 15:05:00,47.75,47.83,47.68,47.8,127126.0,46.1415,46.2188,46.0739,46.1898,127126.0
2020-06-09 15:10:00,47.8,47.93,47.72,47.91,355857.0,46.1898,46.3155,46.1125,46.2961,355857.0
2020-06-09 15:15:00,47.9,48.04,47.88,48.03,237683.0,46.2865,46.4217,46.2671,46.4121,237683.0
2020-06-09 15:20:00,48.02,48.13,47.95,47.97,284586.0,46.4024,46.5087,46.3348,46.3541,284586.0
2020-06-09 15:25:00,47.97,48.07,47.96,48.06,155780.0,46.3541,46.4507,46.3444,46.4411,155780.0
2020-06-09 15:30:00,48.05,48.07,47.76,47.76,203940.0,46.4314,46.4507,46.1512,46.1512,203940.0
2020-06-09 15:35:00,47.77,47.93,47.75,47.93,217026.0,46.1608,46.3155,46.1415,46.3155,217026.0
2020-06-09 15:40:00,47.93,48.05,47.82,47.82,236484.0,46.3155,46.4314,46.2092,46.2092,236484.0
2020-06-09 15:45:00,47.83,47.84,47.55,47.62,391164.0,46.2188,46.2285,45.9483,46.0159,391164.0
2020-06-09 15:50:00,47.62,47.62,47.27,47.4,472552.0,46.0159,46.0159,45.6777,45.8033,472552.0
2020-06-09 15:55:00,47.41,47.58,47.37,47.42,583880.0,45.813,45.9772,45.7743,45.8226,583880.0
2020-06-10 09:30:00,47.7,47.87,47.46,47.47,347956.0,46.0932,46.2575,45.8613,45.8709,347956.0
2020-06-10 09:35:00,47.47,47.6,47.34,47.54,245742.0,45.8709,45.9966,45.7453,45.9386,245742.0
2020-06-10 09:40:00,47.51,47.56,47.19,47.3,284208.0,45.9096,45.9579,45.6004,45.7067,284208.0
2020-06-10 09:45:00,47.29,47.38,47.17,47.31,285446.0,45.697,45.784,45.5811,45.7163,285446.0
2020-06-10 09:50:00,47.31,47.35,46.99,47.01,267891.0,45.7163,45.755,45.4071,45.4264,267891.0
2020-06-10 09:55:00,47.01,47.22,46.9,47.2,328438.0,45.4264,45.6294,45.3201,45.61,328438.0
2020-06-10 10:00:00,47.21,47.33,47.15,47.16,180925.0,45.6197,45.7357,45.5617,45.5714,180925.0
2020-06-10 10:05:00,47.17,47.29,47.08,47.28,151533.0,45.5811,45.697,45.4941,45.6873,151533.0
2020-06-10 10:10:00,47.28,47.28,46.69,46.76,316024.0,45.6873,45.6873,45.1172,45.1849,316024.0
2020-06-10 10:15:00,46.76,46.92,46.53,46.57,470347.0,45.1849,45.3395,44.9626,45.0013,470347.0
2020-06-10 10:20:00,46.55,46.63,46.46,46.62,280186.0,44.9819,45.0592,44.895,45.0496,280186.0
2020-06-10 10:25:00,46.62,46.8,46.53,46.64,266745.0,45.0496,45.2235,44.9626,45.0689,266745.0
2020-06-10 10:30:00,46.63,46.9,46.54,46.9,217722.0,45.0592,45.3201,44.9723,45.3201,217722.0
2020-06-10 10:35:00,46.9,47.02,46.86,47.02,184423.0,45.3201,45.4361,45.2815,45.4361,184423.0
2020-06-10 10:40:00,47.02,47.08,46.84,46.87,163224.0,45.4361,45.4941,45.2622,45.2912,163224.0
2020-06-10 10:45:00,46.88,46.98,46.76,46.77,164748.0,45.3008,45.3975,45.1849,45.1945,164748.0
2020-06-10 10:50:00,46.78,46.83,46.43,46.45,235491.0,45.2042,45.2525,44.866,44.8853,235491.0
2020-06-10 10:55:00,46.45,46.51,46.27,46.48,380270.0,44.8853,44.9433,44.7114,44.9143,380270.0
2020-06-10 11:00:00,46.47,46.68,46.42,46.67,229148.0,44.9046,45.1076,44.8563,45.0979,229148.0
2020-06-10 11:05:00,46.67,46.92,46.66,46.75,191305.0,45.0979,45.3395,45.0882,45.1752,191305.0
2020-06-10 11:10:00,46.76,46.88,46.68,46.88,128511.0,45.1849,45.3008,45.1076,45.3008,128511.0
2020-06-10 11:15:00,46.89,47.01,46.85,47.01,164694.0,45.3105,45.4264,45.2718,45.4264,164694.0
2020-06-10 11:20:00,47.01,47.03,46.87,46.87,121943.0,45.4264,45.4458,45.2912,45.2912,121943.0
2020-06-10 11:25:00,46.88,47.02,46.88,46.9,110343.0,45.3008,45.4361,45.3008,45.3201,110343.0
2020-06-10 11:30:00,46.9,46.93,46.75,46.75,159647.0,45.3201,45.3491,45.1752,45.1752,159647.0
2020-06-10 11:35:00,46.74,46.98,46.59,46.98,194465.0,45.1655,45.3975,45.0206,45.3975,194465.0
2020-06-10 11:40:00,46.98,47.12,46.9,46.93,218949.0,45.3975,45.5327,45.3201,45.3491,218949.0
2020-06-10 11:45:00,46.97,47.01,46.82,46.9,87654.0,45.3878,45.4264,45.2428,45.3201,87654.0
2020-06-10 11:50:00,46.89,47.08,46.88,47.05,154416.0,45.3105,45.4941,45.3008,45.4651,154416.0
2020-06-10 11:55:00,47.05,47.05,46.88,46.94,110983.0,45.4651,45.4651,45.3008,45.3588,110983.0
2020-06-10 12:00:00,46.96,47.08,46.87,47.03,139166.0,45.3781,45.4941,45.2912,45.4458,139166.0
2020-06-10 12:05:00,47.01,47.03,46.79,46.89,165619.0,45.4264,45.4458,45.2139,45.3105,165619.0
2020-06-10 12:10:00,46.9,47.04,46.89,46.97,81857.0,45.3201,45.4554,45.3105,45.3878,81857.0
2020-06-10 12:15:00,47.0,47.19,46.95,47.18,166714.0,45.4168,45.6004,45.3685,45.5907,166714.0
2020-06-10 12:20:00,47.18,47.28,47.16,47.27,183600.0,45.5907,45.6873,45.5714,45.6777,183600.0
2020-06-10 12:25:00,47.28,47.29,47.19,47.2,114096.0,45.6873,45.697,45.6004,45.61,114096.0
2020-06-10 12:30:00,47.2,47.22,47.1,47.14,118587.0,45.61,45.6294,45.5134,45.5521,118587.0
2020-06-10 12:35:00,47.13,47.15,47.05,47.14,89350.0,45.5424,45.5617,45.4651,45.5521,89350.0
2020-06-10 12:40:00,47.13,47.17,47.08,47.13,84909.0,45.5424,45.5811,45.4941,45.5424,84909.0
2020-06-10 12:45:00,47.13,47.16,47.07,47.07,76628.0,45.5424,45.5714,45.4844,45.4844,76628.0
2020-06-10 12:50:00,47.08,47.16,47.07,47.11,59919.0,45.4941,45.5714,45.4844,45.5231,59919.0
2020-06-10 12:55:00,47.12,47.21,47.12,47.16,77019.0,45.5327,45.6197,45.5327,45.5714,77019.0
2020-06-10 13:00:00,47.17,47.17,46.97,47.06,192514.0,45.5811,45.5811,45.3878,45.4748,192514.0
2020-06-10 13:05:00,47.06,47.26,47.06,47.25,152657.0,45.4748,45.668,45.4748,45.6584,152657.0
2020-06-10 13:10:00,47.25,47.25,47.11,47.16,99408.0,45.6584,45.6584,45.5231,45.5714,99408.0
2020-06-10 13:15:00,47.15,47.29,47.14,47.24,96226.0,45.5617,45.697,45.5521,45.6487,96226.0
2020-06-10 13:20:00,47.23,47.24,47.17,47.21,83242.0,45.639,45.6487,45.5811,45.6197,83242.0
2020-06-10 13:25:00,47.21,47.22,47.09,47.1,134404.0,45.6197,45.6294,45.5037,45.5134,134404.0
2020-06-10 13:30:00,47.1,47.22,47.09,47.16,75358.0,45.5134,45.6294,45.5037,45.5714,75358.0
2020-06-10 13:35:00,47.17,47.19,47.11,47.12,74919.0,45.5811,45.6004,45.5231,45.5327,74919.0
2020-06-10 13:40:00,47.12,47.21,47.08,47.1,77055.0,45.5327,45.6197,45.4941,45.5134,77055.0
2020-06-10 13:45:00,47.1,47.21,47.1,47.19,64120.0,45.5134,45.6197,45.5134,45.6004,64120.0
2020-06-10 13:50:00,47.18,47.21,47.13,47.15,96155.0,45.5907,45.6197,45.5424,45.5617,96155.0
2020-06-10 13:55:00,47.15,47.16,47.02,47.03,139277.0,45.5617,45.5714,45.4361,45.4458,139277.0
2020-06-10 14:00:00,47.03,47.89,46.58,47.75,1363247.0,45.4458,46.2768,45.0109,46.1415,1363247.0
2020-06-10 14:05:00,47.79,48.0,47.56,47.58,695102.0,46.1802,46.3831,45.9579,45.9772,695102.0
2020-06-10 14:10:00,47.59,47.88,47.59,47.88,238127.0,45.9869,46.2671,45.9869,46.2671,238127.0
2020-06-10 14:15:00,47.88,48.12,47.82,48.04,349797.0,46.2671,46.4991,46.2092,46.4217,349797.0
2020-06-10 14:20:00,48.03,48.09,47.79,47.87,275772.0,46.4121,46.4701,46.1802,46.2575,275772.0
2020-06-10 14:25:00,47.87,48.01,47.84,48.0,192304.0,46.2575,46.3928,46.2285,46.3831,192304.0
2020-06-10 14:30:00,48.01,48.03,47.55,47.56,491607.0,46.3928,46.4121,45.9483,45.9579,491607.0
2020-06-10 14:35:00,47.56,47.74,47.37,47.38,225082.0,45.9579,46.1319,45.7743,45.784,225082.0
2020-06-10 14:40:00,47.36,47.55,46.9,47.52,401799.0,45.7647,45.9483,45.3201,45.9193,401799.0
2020-06-10 14:45:00,47.51,47.62,47.14,47.16,428096.0,45.9096,46.0159,45.5521,45.5714,428096.0
2020-06-10 14:50:00,47.14,47.31,46.64,46.81,368809.0,45.5521,45.7163,45.0689,45.2332,368809.0
2020-06-10 14:55:00,46.81,47.09,46.69,47.03,368165.0,45.2332,45.5037,45.1172,45.4458,368165.0
2020-06-10 15:00:00,47.0,47.06,46.56,46.66,300816.0,45.4168,45.4748,44.9916,45.0882,300816.0
2020-06-10 15:05:00,46.67,47.32,46.67,47.23,335349.0,45.0979,45.726,45.0979,45.639,335349.0
2020-06-10 15:10:00,47.24,47.44,47.1,47.32,293047.0,45.6487,45.842,45.5134,45.726,293047.0
2020-06-10 15:15:00,47.31,47.38,47.09,47.34,176396.0,45.7163,45.784,45.5037,45.7453,176396.0
2020-06-10 15:20:00,47.33,47.33,47.06,47.16,186709.0,45.7357,45.7357,45.4748,45.5714,186709.0
2020-06-10 15:25:00,47.15,47.7,47.01,47.65,320819.0,45.5617,46.0932,45.4264,46.0449,320819.0
2020-06-10 15:30:00,47.66,47.72,47.4,47.46,236788.0,46.0545,46.1125,45.8033,45.8613,236788.0
2020-06-10 15:35:00,47.47,47.49,47.24,47.47,178716.0,45.8709,45.8903,45.6487,45.8709,178716.0
2020-06-10 15:40:00,47.47,47.49,47.27,47.34,194007.0,45.8709,45.8903,45.6777,45.7453,194007.0
2020-06-10 15:45:00,47.32,47.36,46.81,47.04,267764.0,45.726,45.7647,45.2332,45.4554,267764.0
2020-06-10 15:50:00,47.01,47.22,46.9,47.03,263074.0,45.4264,45.6294,45.3201,45.4458,263074.0
2020-06-10 15:55:00,47.03,47.07,46.59,46.63,422498.0,45.4458,45.4844,45.0206,45.0592,422498.0
2020-06-11 09:30:00,43.27,43.39,42.9,43.22,1395913.0,41.8124,41.9284,41.4549,41.7641,1395913.0
2020-06-11 09:35:00,43.24,43.32,42.74,42.81,749970.0,41.7834,41.8607,41.3003,41.3679,749970.0
2020-06-11 09:40:00,42.79,43.0,42.65,42.98,305080.0,41.3486,41.5515,41.2133,41.5322,305080.0
2020-06-11 09:45:00,42.98,43.38,42.92,43.22,530037.0,41.5322,41.9187,41.4742,41.7641,530037.0
2020-06-11 09:50:00,43.2,43.5,43.07,43.45,405262.0,41.7448,42.0347,41.6192,41.9864,405262.0
2020-06-11 09:55:00,43.43,43.57,43.34,43.37,322970.0,41.967,42.1023,41.8801,41.9091,322970.0
2020-06-11 10:00:00,43.39,43.51,42.91,42.99,393301.0,41.9284,42.0443,41.4646,41.5419,393301.0
2020-06-11 10:05:00,42.99,43.14,42.89,42.99,368863.0,41.5419,41.6868,41.4452,41.5419,368863.0
2020-06-11 10:10:00,42.98,43.42,42.92,43.27,270662.0,41.5322,41.9574,41.4742,41.8124,270662.0
2020-06-11 10:15:00,43.26,43.3,42.99,43.08,329522.0,41.8028,41.8414,41.5419,41.6288,329522.0
2020-06-11 10:20:00,43.08,43.26,43.01,43.05,276741.0,41.6288,41.8028,41.5612,41.5998,276741.0
2020-06-11 10:25:00,43.04,43.04,42.72,42.73,429929.0,41.5902,41.5902,41.281,41.2906,429929.0
2020-06-11 10:30:00,42.73,43.17,42.71,43.06,442909.0,41.2906,41.7158,41.2713,41.6095,442909.0
2020-06-11 10:35:00,43.05,43.15,42.93,43.06,269534.0,41.5998,41.6965,41.4839,41.6095,269534.0
2020-06-11 10:40:00,43.05,43.09,42.79,42.81,204277.0,41.5998,41.6385,41.3486,41.3679,204277.0
2020-06-11 10:45:00,42.79,42.85,42.48,42.48,489473.0,41.3486,41.4066,41.049,41.049,489473.0
2020-06-11 10:50:00,42.48,42.58,42.45,42.5,262090.0,41.049,41.1457,41.0201,41.0684,262090.0
2020-06-11 10:55:00,42.5,42.5,42.18,42.25,384471.0,41.0684,41.0684,40.7591,40.8268,384471.0
2020-06-11 11:00:00,42.24,42.24,41.96,42.2,549153.0,40.8171,40.8171,40.5466,40.7785,549153.0
2020-06-11 11:05:00,42.19,42.37,42.07,42.15,420061.0,40.7688,40.9427,40.6529,40.7302,420061.0
2020-06-11 11:10:00,42.14,42.22,41.94,41.97,228561.0,40.7205,40.7978,40.5272,40.5562,228561.0
2020-06-11 11:15:00,41.98,42.4,41.98,42.39,375511.0,40.5659,40.9717,40.5659,40.9621,375511.0
2020-06-11 11:20:00,42.36,42.45,42.26,42.3,362797.0,40.9331,41.0201,40.8365,40.8751,362797.0
2020-06-11 11:25:00,42.31,42.31,42.05,42.13,182354.0,40.8848,40.8848,40.6335,40.7108,182354.0
2020-06-11 11:30:00,42.11,42.22,41.88,41.91,330701.0,40.6915,40.7978,40.4693,40.4982,330701.0
2020-06-11 11:35:00,41.92,42.04,41.83,41.84,269293.0,40.5079,40.6239,40.4209,40.4306,269293.0
2020-06-11 11:40:00,41.84,41.87,41.7,41.86,363609.0,40.4306,40.4596,40.2953,40.4499,363609.0
2020-06-11 11:45:00,41.87,41.88,41.46,41.51,453212.0,40.4596,40.4693,40.0634,40.1117,453212.0
2020-06-11 11:50:00,41.52,41.74,41.41,41.63,229309.0,40.1214,40.334,40.0151,40.2277,229309.0
2020-06-11 11:55:00,41.61,41.81,41.56,41.78,254713.0,40.2083,40.4016,40.16,40.3726,254713.0
2020-06-11 12:00:00,41.76,41.78,41.45,41.61,259868.0,40.3533,40.3726,40.0537,40.2083,259868.0
2020-06-11 12:05:00,41.61,41.67,41.27,41.32,676293.0,40.2083,40.2663,39.8798,39.9281,676293.0
2020-06-11 12:10:00,41.32,41.4,41.16,41.2,194679.0,39.9281,40.0054,39.7735,39.8122,194679.0
2020-06-11 12:15:00,41.21,41.22,40.75,40.84,404913.0,39.8218,39.8315,39.3773,39.4643,404913.0
2020-06-11 12:20:00,40.83,41.05,40.78,40.82,387788.0,39.4546,39.6672,39.4063,39.445,387788.0
2020-06-11 12:25:00,40.81,40.81,40.42,40.65,330105.0,39.4353,39.4353,39.0584,39.2807,330105.0
2020-06-11 12:30:00,40.6,41.2,40.6,41.03,606718.0,39.2324,39.8122,39.2324,39.6479,606718.0
2020-06-11 12:35:00,41.03,41.17,40.88,40.88,421911.0,39.6479,39.7832,39.5029,39.5029,421911.0
2020-06-11 12:40:00,40.88,41.0,40.54,40.58,442843.0,39.5029,39.6189,39.1744,39.213,442843.0
2020-06-11 12:45:00,40.6,40.79,40.29,40.34,388032.0,39.2324,39.416,38.9328,38.9811,388032.0
2020-06-11 12:50:00,40.35,40.37,40.0,40.01,483870.0,38.9908,39.0101,38.6526,38.6622,483870.0
2020-06-11 12:55:00,40.01,40.33,39.93,40.1,651279.0,38.6622,38.9715,38.5849,38.7492,651279.0
2020-06-11 13:00:00,40.12,40.66,40.0,40.63,437230.0,38.7685,39.2903,38.6526,39.2614,437230.0
2020-06-11 13:05:00,40.59,40.61,40.35,40.5,273641.0,39.2227,39.242,38.9908,39.1357,273641.0
2020-06-11 13:10:00,40.48,40.7,40.29,40.68,362047.0,39.1164,39.329,38.9328,39.3097,362047.0
2020-06-11 13:15:00,40.68,40.83,40.57,40.63,471508.0,39.3097,39.4546,39.2034,39.2614,471508.0
2020-06-11 13:20:00,40.65,40.83,40.61,40.78,196979.0,39.2807,39.4546,39.242,39.4063,196979.0
2020-06-11 13:25:00,40.78,40.81,40.36,40.41,177142.0,39.4063,39.4353,39.0005,39.0488,177142.0
2020-06-11 13:30:00,40.42,40.62,40.3,40.57,444104.0,39.0584,39.2517,38.9425,39.2034,444104.0
2020-06-11 13:35:00,40.55,40.55,40.16,40.19,212637.0,39.1841,39.1841,38.8072,38.8362,212637.0
2020-06-11 13:40:00,40.19,40.25,39.97,39.98,207540.0,38.8362,38.8942,38.6236,38.6333,207540.0
2020-06-11 13:45:00,39.99,40.24,39.92,40.12,346684.0,38.6429,38.8845,38.5753,38.7685,346684.0
2020-06-11 13:50:00,40.11,40.36,40.04,40.35,272227.0,38.7589,39.0005,38.6912,38.9908,272227.0
2020-06-11 13:55:00,40.32,40.51,40.17,40.33,294449.0,38.9618,39.1454,38.8169,38.9715,294449.0
2020-06-11 14:00:00,40.32,40.34,39.82,39.87,307173.0,38.9618,38.9811,38.4786,38.527,307173.0
2020-06-11 14:05:00,39.85,40.2,39.84,39.93,258037.0,38.5076,38.8458,38.498,38.5849,258037.0
2020-06-11 14:10:00,39.89,40.04,39.57,39.72,240589.0,38.5463,38.6912,38.2371,38.382,240589.0
2020-06-11 14:15:00,39.71,39.86,39.64,39.67,263553.0,38.3723,38.5173,38.3047,38.3337,263553.0
2020-06-11 14:20:00,39.67,39.96,39.59,39.95,272289.0,38.3337,38.6139,38.2564,38.6043,272289.0
2020-06-11 14:25:00,39.96,40.15,39.86,39.99,250274.0,38.6139,38.7975,38.5173,38.6429,250274.0
2020-06-11 14:30:00,39.99,40.04,39.54,39.6,254519.0,38.6429,38.6912,38.2081,38.2661,254519.0
2020-06-11 14:35:00,39.62,39.66,39.34,39.4,295916.0,38.2854,38.324,38.0148,38.0728,295916.0
2020-06-11 14:40:00,39.39,39.51,39.14,39.29,271375.0,38.0631,38.1791,37.8215,37.9665,271375.0
2020-06-11 14:45:00,39.28,39.54,39.2,39.2,220837.0,37.9568,38.2081,37.8795,37.8795,220837.0
2020-06-11 14:50:00,39.2,39.33,38.88,38.92,387210.0,37.8795,38.0051,37.5703,37.609,387210.0
2020-06-11 14:55:00,38.92,39.13,38.73,39.04,565701.0,37.609,37.8119,37.4254,37.7249,565701.0
2020-06-11 15:00:00,39.02,39.3,38.78,39.3,384729.0,37.7056,37.9762,37.4737,37.9762,384729.0
2020-06-11 15:05:00,39.29,39.4,39.07,39.26,406360.0,37.9665,38.0728,37.7539,37.9375,406360.0
2020-06-11 15:10:00,39.28,39.5,39.0,39.02,246554.0,37.9568,38.1694,37.6863,37.7056,246554.0
2020-06-11 15:15:00,39.02,39.26,38.71,38.99,275194.0,37.7056,37.9375,37.406,37.6766,275194.0
2020-06-11 15:20:00,39.0,39.01,38.48,38.52,458830.0,37.6863,37.6959,37.1838,37.2224,458830.0
2020-06-11 15:25:00,38.52,38.77,38.36,38.57,490182.0,37.2224,37.464,37.0678,37.2708,490182.0
2020-06-11 15:30:00,38.56,38.73,38.27,38.62,345051.0,37.2611,37.4254,36.9809,37.3191,345051.0
2020-06-11 15:35:00,38.59,38.79,38.34,38.61,406801.0,37.2901,37.4833,37.0485,37.3094,406801.0
2020-06-11 15:40:00,38.59,39.38,38.59,39.36,546440.0,37.2901,38.0535,37.2901,38.0341,546440.0
2020-06-11 15:45:00,39.37,39.38,38.8,38.85,696101.0,38.0438,38.0535,37.493,37.5413,696101.0
2020-06-11 15:50:00,38.84,38.85,38.48,38.63,540370.0,37.5317,37.5413,37.1838,37.3287,540370.0
2020-06-11 15:55:00,38.62,38.81,38.39,38.51,857730.0,37.3191,37.5027,37.0968,37.2128,857730.0
2020-06-12 09:30:00,41.44,41.48,40.97,41.29,1149284.0,40.0441,40.0827,39.5899,39.8991,1149284.0
2020-06-12 09:35:00,41.28,41.5,41.15,41.47,478496.0,39.8895,40.1021,39.7638,40.0731,478496.0
2020-06-12 09:40:00,41.48,41.77,41.47,41.66,537093.0,40.0827,40.363,40.0731,40.2567,537093.0
2020-06-12 09:45:00,41.7,41.73,41.16,41.19,380566.0,40.2953,40.3243,39.7735,39.8025,380566.0
2020-06-12 09:50:00,41.2,41.42,41.08,41.09,376954.0,39.8122,40.0247,39.6962,39.7059,376954.0
2020-06-12 09:55:00,41.09,41.25,41.06,41.22,187094.0,39.7059,39.8605,39.6769,39.8315,187094.0
2020-06-12 10:00:00,41.22,41.5,41.1,41.39,279625.0,39.8315,40.1021,39.7155,39.9958,279625.0
2020-06-12 10:05:00,41.4,41.41,41.23,41.25,139795.0,40.0054,40.0151,39.8411,39.8605,139795.0
2020-06-12 10:10:00,41.25,41.33,40.86,40.87,311276.0,39.8605,39.9378,39.4836,39.4933,311276.0
2020-06-12 10:15:00,40.87,41.08,40.84,40.88,188255.0,39.4933,39.6962,39.4643,39.5029,188255.0
2020-06-12 10:20:00,40.88,41.18,40.88,41.09,204282.0,39.5029,39.7928,39.5029,39.7059,204282.0
2020-06-12 10:25:00,41.09,41.13,40.6,40.6,245883.0,39.7059,39.7445,39.2324,39.2324,245883.0
2020-06-12 10:30:00,40.61,40.77,40.55,40.64,313512.0,39.242,39.3966,39.1841,39.271,313512.0
2020-06-12 10:35:00,40.62,40.64,40.04,40.09,374354.0,39.2517,39.271,38.6912,38.7395,374354.0
2020-06-12 10:40:00,40.09,40.41,40.08,40.32,302662.0,38.7395,39.0488,38.7299,38.9618,302662.0
2020-06-12 10:45:00,40.28,40.51,40.11,40.23,368163.0,38.9231,39.1454,38.7589,38.8748,368163.0
2020-06-12 10:50:00,40.23,40.23,39.55,39.69,650373.0,38.8748,38.8748,38.2177,38.353,650373.0
2020-06-12 10:55:00,39.7,39.85,39.29,39.3,421757.0,38.3627,38.5076,37.9665,37.9762,421757.0
2020-06-12 11:00:00,39.3,39.52,38.7,38.71,548809.0,37.9762,38.1887,37.3964,37.406,548809.0
2020-06-12 11:05:00,38.7,39.69,38.69,39.64,626638.0,37.3964,38.353,37.3867,38.3047,626638.0
2020-06-12 11:10:00,39.64,39.66,39.15,39.17,392308.0,38.3047,38.324,37.8312,37.8505,392308.0
2020-06-12 11:15:00,39.15,39.45,38.64,38.64,299861.0,37.8312,38.1211,37.3384,37.3384,299861.0
2020-06-12 11:20:00,38.63,39.07,38.45,38.57,365937.0,37.3287,37.7539,37.1548,37.2708,365937.0
2020-06-12 11:25:00,38.6,39.34,38.6,39.18,436946.0,37.2997,38.0148,37.2997,37.8602,436946.0
2020-06-12 11:30:00,39.18,39.54,38.97,39.5,308581.0,37.8602,38.2081,37.6573,38.1694,308581.0
2020-06-12 11:35:00,39.52,40.03,39.48,39.88,636869.0,38.1887,38.6816,38.1501,38.5366,636869.0
2020-06-12 11:40:00,39.9,39.94,39.52,39.58,347386.0,38.5559,38.5946,38.1887,38.2467,347386.0
2020-06-12 11:45:00,39.59,40.06,39.56,39.87,294379.0,38.2564,38.7106,38.2274,38.527,294379.0
2020-06-12 11:50:00,39.88,39.96,39.6,39.87,203706.0,38.5366,38.6139,38.2661,38.527,203706.0
2020-06-12 11:55:00,39.87,40.29,39.81,40.29,355509.0,38.527,38.9328,38.469,38.9328,355509.0
2020-06-12 12:00:00,40.28,40.41,40.1,40.39,333434.0,38.9231,39.0488,38.7492,39.0294,333434.0
2020-06-12 12:05:00,40.39,40.53,40.32,40.32,262623.0,39.0294,39.1647,38.9618,38.9618,262623.0
2020-06-12 12:10:00,40.32,40.33,40.0,40.18,229350.0,38.9618,38.9715,38.6526,38.8265,229350.0
2020-06-12 12:15:00,40.21,40.42,40.06,40.37,189117.0,38.8555,39.0584,38.7106,39.0101,189117.0
2020-06-12 12:20:00,40.34,40.42,39.93,39.93,318749.0,38.9811,39.0584,38.5849,38.5849,318749.0
2020-06-12 12:25:00,39.93,40.11,39.74,39.91,261387.0,38.5849,38.7589,38.4013,38.5656,261387.0
2020-06-12 12:30:00,39.89,39.94,39.5,39.53,205921.0,38.5463,38.5946,38.1694,38.1984,205921.0
2020-06-12 12:35:00,39.53,39.67,39.45,39.55,193222.0,38.1984,38.3337,38.1211,38.2177,193222.0
2020-06-12 12:40:00,39.57,39.82,39.51,39.52,187621.0,38.2371,38.4786,38.1791,38.1887,187621.0
2020-06-12 12:45:00,39.55,39.57,39.26,39.32,234925.0,38.2177,38.2371,37.9375,37.9955,234925.0
2020-06-12 12:50:00,39.31,39.76,39.31,39.75,253175.0,37.9858,38.4207,37.9858,38.411,253175.0
2020-06-12 12:55:00,39.75,39.83,39.61,39.71,132458.0,38.411,38.4883,38.2757,38.3723,132458.0
2020-06-12 13:00:00,39.75,39.81,39.19,39.21,246622.0,38.411,38.469,37.8699,37.8892,246622.0
2020-06-12 13:05:00,39.22,39.37,39.16,39.32,212783.0,37.8989,38.0438,37.8409,37.9955,212783.0
2020-06-12 13:10:00,39.32,39.34,39.11,39.26,163957.0,37.9955,38.0148,37.7926,37.9375,163957.0
2020-06-12 13:15:00,39.25,39.27,38.96,39.12,222733.0,37.9278,37.9472,37.6476,37.8022,222733.0
2020-06-12 13:20:00,39.11,39.36,38.83,38.92,245064.0,37.7926,38.0341,37.522,37.609,245064.0
2020-06-12 13:25:00,38.91,39.23,38.89,38.97,282675.0,37.5993,37.9085,37.58,37.6573,282675.0
2020-06-12 13:30:00,38.98,39.12,38.57,38.59,281372.0,37.6669,37.8022,37.2708,37.2901,281372.0
2020-06-12 13:35:00,38.59,38.82,38.32,38.48,400703.0,37.2901,37.5123,37.0292,37.1838,400703.0
2020-06-12 13:40:00,38.47,38.79,38.31,38.45,432391.0,37.1741,37.4833,37.0195,37.1548,432391.0
2020-06-12 13:45:00,38.46,38.51,37.95,38.05,444522.0,37.1645,37.2128,36.6716,36.7683,444522.0
2020-06-12 13:50:00,38.06,38.2,37.82,38.12,299808.0,36.7779,36.9132,36.546,36.8359,299808.0
2020-06-12 13:55:00,38.13,38.42,37.8,37.81,393094.0,36.8456,37.1258,36.5267,36.5364,393094.0
2020-06-12 14:00:00,37.83,38.45,37.72,38.24,576900.0,36.5557,37.1548,36.4494,36.9519,576900.0
2020-06-12 14:05:00,38.24,38.24,37.82,38.01,231244.0,36.9519,36.9519,36.546,36.7296,231244.0
2020-06-12 14:10:00,38.03,38.78,38.03,38.5,582753.0,36.7489,37.4737,36.7489,37.2031,582753.0
2020-06-12 14:15:00,38.54,38.65,38.28,38.32,309510.0,37.2418,37.3481,36.9905,37.0292,309510.0
2020-06-12 14:20:00,38.33,38.51,38.2,38.39,279902.0,37.0388,37.2128,36.9132,37.0968,279902.0
2020-06-12 14:25:00,38.43,38.71,38.42,38.68,273133.0,37.1355,37.406,37.1258,37.377,273133.0
2020-06-12 14:30:00,38.7,39.26,38.62,39.04,480543.0,37.3964,37.9375,37.3191,37.7249,480543.0
2020-06-12 14:35:00,39.04,39.09,38.72,38.73,217046.0,37.7249,37.7732,37.4157,37.4254,217046.0
2020-06-12 14:40:00,38.75,38.91,38.4,38.58,336770.0,37.4447,37.5993,37.1065,37.2804,336770.0
2020-06-12 14:45:00,38.57,39.03,38.57,38.77,231029.0,37.2708,37.7153,37.2708,37.464,231029.0
2020-06-12 14:50:00,38.78,39.08,38.61,39.08,196137.0,37.4737,37.7636,37.3094,37.7636,196137.0
2020-06-12 14:55:00,39.06,39.12,38.76,39.06,236637.0,37.7442,37.8022,37.4543,37.7442,236637.0
2020-06-12 15:00:00,39.09,39.46,39.07,39.29,452870.0,37.7732,38.1308,37.7539,37.9665,452870.0
2020-06-12 15:05:00,39.29,39.66,39.19,39.38,324712.0,37.9665,38.324,37.8699,38.0535,324712.0
2020-06-12 15:10:00,39.38,39.7,39.37,39.66,270501.0,38.0535,38.3627,38.0438,38.324,270501.0
2020-06-12 15:15:00,39.66,39.7,39.07,39.32,393741.0,38.324,38.3627,37.7539,37.9955,393741.0
2020-06-12 15:20:00,39.34,39.41,38.86,38.87,215052.0,38.0148,38.0825,37.551,37.5606,215052.0
2020-06-12 15:25:00,38.91,39.12,38.67,38.91,251729.0,37.5993,37.8022,37.3674,37.5993,251729.0
2020-06-12 15:30:00,38.91,39.07,38.71,39.05,345395.0,37.5993,37.7539,37.406,37.7346,345395.0
2020-06-12 15:35:00,39.06,39.35,38.98,39.18,340329.0,37.7442,38.0245,37.6669,37.8602,340329.0
2020-06-12 15:40:00,39.2,39.4,39.06,39.38,302427.0,37.8795,38.0728,37.7442,38.0535,302427.0
2020-06-12 15:45:00,39.39,39.95,39.39,39.92,410982.0,38.0631,38.6043,38.0631,38.5753,410982.0
2020-06-12 15:50:00,39.93,40.21,39.72,39.94,548751.0,38.5849,38.8555,38.382,38.5946,548751.0
2020-06-12 15:55:00,39.95,40.16,39.86,39.89,478887.0,38.6043,38.8072,38.5173,38.5463,478887.0
2020-06-15 09:30:00,37.45,37.75,36.93,37.04,1031484.0,36.1885,36.4784,35.686,35.7923,1031484.0
2020-06-15 09:35:00,37.05,37.93,37.03,37.71,794747.0,35.802,36.6523,35.7826,36.4397,794747.0
2020-06-15 09:40:00,37.7,37.97,37.57,37.73,374390.0,36.4301,36.691,36.3044,36.459,374390.0
2020-06-15 09:45:00,37.72,37.84,37.5,37.61,401994.0,36.4494,36.5653,36.2368,36.3431,401994.0
2020-06-15 09:50:00,37.62,38.16,37.57,38.1,429424.0,36.3528,36.8746,36.3044,36.8166,429424.0
2020-06-15 09:55:00,38.09,38.25,38.03,38.19,333437.0,36.8069,36.9615,36.7489,36.9036,333437.0
2020-06-15 10:00:00,38.17,38.38,37.98,38.29,311940.0,36.8842,37.0872,36.7006,37.0002,311940.0
2020-06-15 10:05:00,38.31,38.61,38.3,38.58,376448.0,37.0195,37.3094,37.0098,37.2804,376448.0
2020-06-15 10:10:00,38.58,38.74,38.47,38.58,447796.0,37.2804,37.435,37.1741,37.2804,447796.0
2020-06-15 10:15:00,38.57,38.7,38.4,38.69,489059.0,37.2708,37.3964,37.1065,37.3867,489059.0
2020-06-15 10:20:00,38.68,38.7,38.33,38.34,375409.0,37.377,37.3964,37.0388,37.0485,375409.0
2020-06-15 10:25:00,38.34,38.51,38.21,38.22,252128.0,37.0485,37.2128,36.9229,36.9325,252128.0
2020-06-15 10:30:00,38.21,38.43,38.07,38.41,319356.0,36.9229,37.1355,36.7876,37.1161,319356.0
2020-06-15 10:35:00,38.4,38.5,38.09,38.11,236649.0,37.1065,37.2031,36.8069,36.8262,236649.0
2020-06-15 10:40:00,38.1,38.3,37.94,38.3,347118.0,36.8166,37.0098,36.662,37.0098,347118.0
2020-06-15 10:45:00,38.3,38.76,38.27,38.62,465945.0,37.0098,37.4543,36.9809,37.3191,465945.0
2020-06-15 10:50:00,38.61,38.91,38.48,38.78,283601.0,37.3094,37.5993,37.1838,37.4737,283601.0
2020-06-15 10:55:00,38.79,38.87,38.54,38.58,328774.0,37.4833,37.5606,37.2418,37.2804,328774.0
2020-06-15 11:00:00,38.6,39.07,38.52,39.06,399538.0,37.2997,37.7539,37.2224,37.7442,399538.0
2020-06-15 11:05:00,39.05,39.16,38.99,39.13,265252.0,37.7346,37.8409,37.6766,37.8119,265252.0
2020-06-15 11:10:00,39.13,39.22,38.96,39.16,228733.0,37.8119,37.8989,37.6476,37.8409,228733.0
2020-06-15 11:15:00,39.16,39.16,38.82,38.96,355780.0,37.8409,37.8409,37.5123,37.6476,355780.0
2020-06-15 11:20:00,38.97,39.25,38.85,39.21,267944.0,37.6573,37.9278,37.5413,37.8892,267944.0
2020-06-15 11:25:00,39.22,39.24,38.79,38.91,390929.0,37.8989,37.9182,37.4833,37.5993,390929.0
2020-06-15 11:30:00,38.89,39.07,38.73,38.81,353982.0,37.58,37.7539,37.4254,37.5027,353982.0
2020-06-15 11:35:00,38.81,39.06,38.78,38.98,168947.0,37.5027,37.7442,37.4737,37.6669,168947.0
2020-06-15 11:40:00,39.01,39.11,38.72,38.72,270041.0,37.6959,37.7926,37.4157,37.4157,270041.0
2020-06-15 11:45:00,38.72,38.85,38.67,38.8,215878.0,37.4157,37.5413,37.3674,37.493,215878.0
2020-06-15 11:50:00,38.75,39.0,38.63,38.7,248384.0,37.4447,37.6863,37.3287,37.3964,248384.0
2020-06-15 11:55:00,38.7,39.08,38.7,38.96,205085.0,37.3964,37.7636,37.3964,37.6476,205085.0
2020-06-15 12:00:00,38.96,39.46,38.87,39.42,335041.0,37.6476,38.1308,37.5606,38.0921,335041.0
2020-06-15 12:05:00,39.43,39.52,39.38,39.49,244178.0,38.1018,38.1887,38.0535,38.1598,244178.0
2020-06-15 12:10:00,39.48,39.52,39.37,39.39,144457.0,38.1501,38.1887,38.0438,38.0631,144457.0
2020-06-15 12:15:00,39.41,39.65,39.39,39.59,209129.0,38.0825,38.3144,38.0631,38.2564,209129.0
2020-06-15 12:20:00,39.58,39.7,39.54,39.69,115076.0,38.2467,38.3627,38.2081,38.353,115076.0
2020-06-15 12:25:00,39.7,39.71,39.55,39.61,188044.0,38.3627,38.3723,38.2177,38.2757,188044.0
2020-06-15 12:30:00,39.61,39.63,39.43,39.45,168383.0,38.2757,38.295,38.1018,38.1211,168383.0
2020-06-15 12:35:00,39.46,39.68,39.46,39.63,119007.0,38.1308,38.3434,38.1308,38.295,119007.0
2020-06-15 12:40:00,39.63,39.73,39.55,39.67,155509.0,38.295,38.3917,38.2177,38.3337,155509.0
2020-06-15 12:45:00,39.67,39.85,39.6,39.77,184403.0,38.3337,38.5076,38.2661,38.4303,184403.0
2020-06-15 12:50:00,39.78,39.86,39.65,39.82,155586.0,38.44,38.5173,38.3144,38.4786,155586.0
2020-06-15 12:55:00,39.82,39.96,39.77,39.95,270409.0,38.4786,38.6139,38.4303,38.6043,270409.0
2020-06-15 13:00:00,39.95,40.0,39.83,40.0,166514.0,38.6043,38.6526,38.4883,38.6526,166514.0
2020-06-15 13:05:00,40.0,40.15,39.95,40.15,172954.0,38.6526,38.7975,38.6043,38.7975,172954.0
2020-06-15 13:10:00,40.14,40.2,40.06,40.15,237453.0,38.7879,38.8458,38.7106,38.7975,237453.0
2020-06-15 13:15:00,40.15,40.31,40.08,40.09,212191.0,38.7975,38.9521,38.7299,38.7395,212191.0
2020-06-15 13:20:00,40.09,40.2,39.94,39.97,251482.0,38.7395,38.8458,38.5946,38.6236,251482.0
2020-06-15 13:25:00,39.95,40.05,39.92,39.98,165619.0,38.6043,38.7009,38.5753,38.6333,165619.0
2020-06-15 13:30:00,39.97,40.0,39.81,39.88,201769.0,38.6236,38.6526,38.469,38.5366,201769.0
2020-06-15 13:35:00,39.87,40.12,39.87,40.04,252252.0,38.527,38.7685,38.527,38.6912,252252.0
2020-06-15 13:40:00,40.03,40.08,39.84,39.88,141779.0,38.6816,38.7299,38.498,38.5366,141779.0
2020-06-15 13:45:00,39.88,39.92,39.72,39.73,125299.0,38.5366,38.5753,38.382,38.3917,125299.0
2020-06-15 13:50:00,39.73,39.99,39.72,39.88,177830.0,38.3917,38.6429,38.382,38.5366,177830.0
2020-06-15 13:55:00,39.9,39.94,39.79,39.81,97958.0,38.5559,38.5946,38.4497,38.469,97958.0
2020-06-15 14:00:00,39.85,40.95,39.85,40.82,944132.0,38.5076,39.5706,38.5076,39.445,944132.0
2020-06-15 14:05:00,40.81,41.14,40.75,40.95,730236.0,39.4353,39.7542,39.3773,39.5706,730236.0
2020-06-15 14:10:00,40.94,41.09,40.82,41.05,445474.0,39.5609,39.7059,39.445,39.6672,445474.0
2020-06-15 14:15:00,41.04,41.46,41.03,41.37,588151.0,39.6575,40.0634,39.6479,39.9764,588151.0
2020-06-15 14:20:00,41.37,41.46,41.13,41.37,429763.0,39.9764,40.0634,39.7445,39.9764,429763.0
2020-06-15 14:25:00,41.38,41.42,41.21,41.33,241135.0,39.9861,40.0247,39.8218,39.9378,241135.0
2020-06-15 14:30:00,41.34,41.48,40.94,40.96,447644.0,39.9474,40.0827,39.5609,39.5802,447644.0
2020-06-15 14:35:00,40.99,41.2,40.99,41.13,235264.0,39.6092,39.8122,39.6092,39.7445,235264.0
2020-06-15 14:40:00,41.11,41.23,40.95,41.0,258601.0,39.7252,39.8411,39.5706,39.6189,258601.0
2020-06-15 14:45:00,41.01,41.19,41.0,41.11,196684.0,39.6286,39.8025,39.6189,39.7252,196684.0
2020-06-15 14:50:00,41.11,41.18,40.79,40.87,226828.0,39.7252,39.7928,39.416,39.4933,226828.0
2020-06-15 14:55:00,40.87,41.01,40.82,40.9,184895.0,39.4933,39.6286,39.445,39.5223,184895.0
2020-06-15 15:00:00,40.87,41.29,40.87,41.17,271378.0,39.4933,39.8991,39.4933,39.7832,271378.0
2020-06-15 15:05:00,41.17,41.17,40.9,41.05,152604.0,39.7832,39.7832,39.5223,39.6672,152604.0
2020-06-15 15:10:00,41.04,41.2,41.01,41.08,127097.0,39.6575,39.8122,39.6286,39.6962,127097.0
2020-06-15 15:15:00,41.08,41.15,40.9,40.94,144928.0,39.6962,39.7638,39.5223,39.5609,144928.0
2020-06-15 15:20:00,40.92,40.96,40.64,40.9,334493.0,39.5416,39.5802,39.271,39.5223,334493.0
2020-06-15 15:25:00,40.9,41.03,40.52,40.54,284493.0,39.5223,39.6479,39.1551,39.1744,284493.0
2020-06-15 15:30:00,40.53,40.63,40.14,40.26,433440.0,39.1647,39.2614,38.7879,38.9038,433440.0
2020-06-15 15:35:00,40.25,40.43,40.02,40.3,354357.0,38.8942,39.0681,38.6719,38.9425,354357.0
2020-06-15 15:40:00,40.28,40.5,40.12,40.46,358034.0,38.9231,39.1357,38.7685,39.0971,358034.0
2020-06-15 15:45:00,40.44,40.66,40.32,40.5,319066.0,39.0778,39.2903,38.9618,39.1357,319066.0
2020-06-15 15:50:00,40.51,40.85,40.43,40.7,390810.0,39.1454,39.4739,39.0681,39.329,390810.0
2020-06-15 15:55:00,40.71,41.02,40.67,41.0,394819.0,39.3387,39.6382,39.3,39.6189,394819.0
2020-06-16 09:30:00,44.39,44.45,43.92,43.93,1051794.0,42.8947,42.9527,42.4405,42.4502,1051794.0
2020-06-16 09:35:00,43.96,44.27,43.84,44.06,546531.0,42.4792,42.7787,42.3632,42.5758,546531.0
2020-06-16 09:40:00,44.06,44.2,43.95,44.07,361038.0,42.5758,42.7111,42.4695,42.5855,361038.0
2020-06-16 09:45:00,44.08,44.29,43.77,43.78,582875.0,42.5951,42.7981,42.2956,42.3052,582875.0
2020-06-16 09:50:00,43.77,43.95,43.72,43.91,407269.0,42.2956,42.4695,42.2473,42.4309,407269.0
2020-06-16 09:55:00,43.92,44.14,43.92,44.06,437419.0,42.4405,42.6531,42.4405,42.5758,437419.0
2020-06-16 10:00:00,44.03,44.21,43.88,44.12,413081.0,42.5468,42.7208,42.4019,42.6338,413081.0
2020-06-16 10:05:00,44.1,44.35,44.03,44.1,357258.0,42.6145,42.856,42.5468,42.6145,357258.0
2020-06-16 10:10:00,44.08,44.26,44.02,44.21,229208.0,42.5951,42.7691,42.5372,42.7208,229208.0
2020-06-16 10:15:00,44.22,44.42,44.16,44.3,285826.0,42.7304,42.9237,42.6724,42.8077,285826.0
2020-06-16 10:20:00,44.29,44.29,43.92,44.18,288957.0,42.7981,42.7981,42.4405,42.6918,288957.0
2020-06-16 10:25:00,44.19,44.41,44.13,44.34,257123.0,42.7014,42.914,42.6435,42.8464,257123.0
2020-06-16 10:30:00,44.37,44.45,44.2,44.26,220532.0,42.8754,42.9527,42.7111,42.7691,220532.0
2020-06-16 10:35:00,44.25,44.26,43.51,43.82,438523.0,42.7594,42.7691,42.0443,42.3439,438523.0
2020-06-16 10:40:00,43.82,43.84,43.3,43.45,381028.0,42.3439,42.3632,41.8414,41.9864,381028.0
2020-06-16 10:45:00,43.41,43.66,43.14,43.62,595053.0,41.9477,42.1893,41.6868,42.1506,595053.0
2020-06-16 10:50:00,43.62,43.62,42.52,42.72,563166.0,42.1506,42.1506,41.0877,41.281,563166.0
2020-06-16 10:55:00,42.69,42.84,41.8,41.96,536857.0,41.252,41.3969,40.3919,40.5466,536857.0
2020-06-16 11:00:00,41.94,42.37,41.26,42.37,899023.0,40.5272,40.9427,39.8701,40.9427,899023.0
2020-06-16 11:05:00,42.37,42.77,42.31,42.72,634389.0,40.9427,41.3293,40.8848,41.281,634389.0
2020-06-16 11:10:00,42.73,42.81,42.34,42.67,378431.0,41.2906,41.3679,40.9138,41.2326,378431.0
2020-06-16 11:15:00,42.69,43.2,42.69,42.95,525980.0,41.252,41.7448,41.252,41.5032,525980.0
2020-06-16 11:20:00,42.95,43.33,42.87,43.25,261421.0,41.5032,41.8704,41.4259,41.7931,261421.0
2020-06-16 11:25:00,43.27,43.34,43.07,43.22,219943.0,41.8124,41.8801,41.6192,41.7641,219943.0
2020-06-16 11:30:00,43.22,43.5,42.97,43.27,285226.0,41.7641,42.0347,41.5225,41.8124,285226.0
2020-06-16 11:35:00,43.3,43.37,42.88,43.05,282207.0,41.8414,41.9091,41.4356,41.5998,282207.0
2020-06-16 11:40:00,43.05,43.28,42.98,43.19,178946.0,41.5998,41.8221,41.5322,41.7351,178946.0
2020-06-16 11:45:00,43.22,43.57,43.13,43.53,278405.0,41.7641,42.1023,41.6771,42.0637,278405.0
2020-06-16 11:50:00,43.53,43.64,43.26,43.3,189628.0,42.0637,42.17,41.8028,41.8414,189628.0
2020-06-16 11:55:00,43.34,43.36,42.98,43.11,259273.0,41.8801,41.8994,41.5322,41.6578,259273.0
2020-06-16 12:00:00,43.12,43.25,42.73,42.89,271015.0,41.6675,41.7931,41.2906,41.4452,271015.0
2020-06-16 12:05:00,42.88,42.94,42.65,42.84,205641.0,41.4356,41.4935,41.2133,41.3969,205641.0
2020-06-16 12:10:00,42.87,43.03,42.68,43.0,205246.0,41.4259,41.5805,41.2423,41.5515,205246.0
2020-06-16 12:15:00,43.02,43.11,42.77,42.98,151406.0,41.5708,41.6578,41.3293,41.5322,151406.0
2020-06-16 12:20:00,43.0,43.14,42.93,43.03,112046.0,41.5515,41.6868,41.4839,41.5805,112046.0
2020-06-16 12:25:00,43.03,43.3,42.98,43.27,194697.0,41.5805,41.8414,41.5322,41.8124,194697.0
2020-06-16 12:30:00,43.25,43.58,43.24,43.58,305412.0,41.7931,42.112,41.7834,42.112,305412.0
2020-06-16 12:35:00,43.54,43.83,43.54,43.73,300866.0,42.0733,42.3536,42.0733,42.2569,300866.0
2020-06-16 12:40:00,43.74,43.84,43.64,43.82,153048.0,42.2666,42.3632,42.17,42.3439,153048.0
2020-06-16 12:45:00,43.83,43.87,43.61,43.66,222086.0,42.3536,42.3922,42.141,42.1893,222086.0
2020-06-16 12:50:00,43.66,43.75,43.59,43.61,135221.0,42.1893,42.2763,42.1216,42.141,135221.0
2020-06-16 12:55:00,43.6,43.67,43.46,43.59,172018.0,42.1313,42.199,41.996,42.1216,172018.0
2020-06-16 13:00:00,43.6,43.84,43.58,43.59,189942.0,42.1313,42.3632,42.112,42.1216,189942.0
2020-06-16 13:05:00,43.58,43.71,43.48,43.66,150992.0,42.112,42.2376,42.0154,42.1893,150992.0
2020-06-16 13:10:00,43.68,43.76,43.55,43.66,180610.0,42.2086,42.2859,42.083,42.1893,180610.0
2020-06-16 13:15:00,43.66,43.82,43.61,43.8,133467.0,42.1893,42.3439,42.141,42.3246,133467.0
2020-06-16 13:20:00,43.8,43.81,43.61,43.78,88681.0,42.3246,42.3342,42.141,42.3052,88681.0
2020-06-16 13:25:00,43.77,43.81,43.67,43.68,96809.0,42.2956,42.3342,42.199,42.2086,96809.0
2020-06-16 13:30:00,43.66,43.74,43.42,43.48,165314.0,42.1893,42.2666,41.9574,42.0154,165314.0
2020-06-16 13:35:00,43.46,43.5,43.31,43.34,138617.0,41.996,42.0347,41.8511,41.8801,138617.0
2020-06-16 13:40:00,43.35,43.6,43.35,43.57,202439.0,41.8897,42.1313,41.8897,42.1023,202439.0
2020-06-16 13:45:00,43.58,43.59,43.44,43.46,71922.0,42.112,42.1216,41.9767,41.996,71922.0
2020-06-16 13:50:00,43.47,43.59,43.14,43.16,192164.0,42.0057,42.1216,41.6868,41.7061,192164.0
2020-06-16 13:55:00,43.15,43.29,43.05,43.25,168350.0,41.6965,41.8318,41.5998,41.7931,168350.0
2020-06-16 14:00:00,43.27,43.52,43.25,43.51,195057.0,41.8124,42.054,41.7931,42.0443,195057.0
2020-06-16 14:05:00,43.51,43.57,43.42,43.52,140544.0,42.0443,42.1023,41.9574,42.054,140544.0
2020-06-16 14:10:00,43.53,43.78,43.48,43.74,182626.0,42.0637,42.3052,42.0154,42.2666,182626.0
2020-06-16 14:15:00,43.73,43.92,43.69,43.78,245443.0,42.2569,42.4405,42.2183,42.3052,245443.0
2020-06-16 14:20:00,43.78,43.85,43.08,43.45,301142.0,42.3052,42.3729,41.6288,41.9864,301142.0
2020-06-16 14:25:00,43.44,43.6,43.3,43.54,187907.0,41.9767,42.1313,41.8414,42.0733,187907.0
2020-06-16 14:30:00,43.53,43.86,43.53,43.6,231062.0,42.0637,42.3826,42.0637,42.1313,231062.0
2020-06-16 14:35:00,43.61,43.75,43.54,43.61,92922.0,42.141,42.2763,42.0733,42.141,92922.0
2020-06-16 14:40:00,43.62,43.67,43.41,43.49,136138.0,42.1506,42.199,41.9477,42.025,136138.0
2020-06-16 14:45:00,43.51,43.57,43.31,43.52,131637.0,42.0443,42.1023,41.8511,42.054,131637.0
2020-06-16 14:50:00,43.51,43.59,43.29,43.48,100221.0,42.0443,42.1216,41.8318,42.0154,100221.0
2020-06-16 14:55:00,43.5,43.56,43.34,43.43,96227.0,42.0347,42.0927,41.8801,41.967,96227.0
2020-06-16 15:00:00,43.42,43.51,43.18,43.29,168351.0,41.9574,42.0443,41.7255,41.8318,168351.0
2020-06-16 15:05:00,43.29,43.37,42.85,42.93,250448.0,41.8318,41.9091,41.4066,41.4839,250448.0
2020-06-16 15:10:00,42.9,43.07,42.89,42.99,181485.0,41.4549,41.6192,41.4452,41.5419,181485.0
2020-06-16 15:15:00,42.96,42.96,42.42,42.53,306234.0,41.5129,41.5129,40.9911,41.0974,306234.0
2020-06-16 15:20:00,42.56,42.91,42.54,42.83,270728.0,41.1263,41.4646,41.107,41.3872,270728.0
2020-06-16 15:25:00,42.85,43.1,42.84,43.02,174528.0,41.4066,41.6482,41.3969,41.5708,174528.0
2020-06-16 15:30:00,43.04,43.4,42.87,43.33,272732.0,41.5902,41.938,41.4259,41.8704,272732.0
2020-06-16 15:35:00,43.31,43.31,42.94,43.04,198621.0,41.8511,41.8511,41.4935,41.5902,198621.0
2020-06-16 15:40:00,43.05,43.18,42.76,42.84,238216.0,41.5998,41.7255,41.3196,41.3969,238216.0
2020-06-16 15:45:00,42.84,43.05,42.66,42.86,315273.0,41.3969,41.5998,41.223,41.4162,315273.0
2020-06-16 15:50:00,42.86,43.2,42.68,42.81,455791.0,41.4162,41.7448,41.2423,41.3679,455791.0
2020-06-16 15:55:00,42.79,43.38,42.71,43.38,558288.0,41.3486,41.9187,41.2713,41.9187,558288.0
2020-06-17 09:30:00,43.84,43.86,43.51,43.61,311112.0,42.3632,42.3826,42.0443,42.141,311112.0
2020-06-17 09:35:00,43.65,43.82,43.32,43.33,267504.0,42.1796,42.3439,41.8607,41.8704,267504.0
2020-06-17 09:40:00,43.32,43.61,43.23,43.6,297957.0,41.8607,42.141,41.7738,42.1313,297957.0
2020-06-17 09:45:00,43.59,43.69,43.45,43.68,254036.0,42.1216,42.2183,41.9864,42.2086,254036.0
2020-06-17 09:50:00,43.68,43.77,43.5,43.55,201335.0,42.2086,42.2956,42.0347,42.083,201335.0
2020-06-17 09:55:00,43.55,43.56,42.99,43.25,444701.0,42.083,42.0927,41.5419,41.7931,444701.0
2020-06-17 10:00:00,43.25,43.4,43.09,43.09,316204.0,41.7931,41.938,41.6385,41.6385,316204.0
2020-06-17 10:05:00,43.1,43.47,43.09,43.44,216565.0,41.6482,42.0057,41.6385,41.9767,216565.0
2020-06-17 10:10:00,43.41,43.48,43.2,43.26,165750.0,41.9477,42.0154,41.7448,41.8028,165750.0
2020-06-17 10:15:00,43.27,43.59,42.79,42.91,401438.0,41.8124,42.1216,41.3486,41.4646,401438.0
2020-06-17 10:20:00,42.91,43.1,42.79,42.85,280360.0,41.4646,41.6482,41.3486,41.4066,280360.0
2020-06-17 10:25:00,42.87,43.04,42.72,42.84,274320.0,41.4259,41.5902,41.281,41.3969,274320.0
2020-06-17 10:30:00,42.86,43.13,42.64,43.06,270936.0,41.4162,41.6771,41.2037,41.6095,270936.0
2020-06-17 10:35:00,43.06,43.18,42.9,43.1,165804.0,41.6095,41.7255,41.4549,41.6482,165804.0
2020-06-17 10:40:00,43.13,43.23,42.95,43.22,135083.0,41.6771,41.7738,41.5032,41.7641,135083.0
2020-06-17 10:45:00,43.22,43.24,43.06,43.18,161285.0,41.7641,41.7834,41.6095,41.7255,161285.0
2020-06-17 10:50:00,43.17,43.42,43.11,43.39,183173.0,41.7158,41.9574,41.6578,41.9284,183173.0
2020-06-17 10:55:00,43.41,43.54,43.29,43.32,227653.0,41.9477,42.0733,41.8318,41.8607,227653.0
2020-06-17 11:00:00,43.31,43.4,43.17,43.24,142399.0,41.8511,41.938,41.7158,41.7834,142399.0
2020-06-17 11:05:00,43.27,43.43,43.22,43.28,146203.0,41.8124,41.967,41.7641,41.8221,146203.0
2020-06-17 11:10:00,43.32,43.44,43.14,43.26,127946.0,41.8607,41.9767,41.6868,41.8028,127946.0
2020-06-17 11:15:00,43.27,43.35,43.06,43.16,155653.0,41.8124,41.8897,41.6095,41.7061,155653.0
2020-06-17 11:20:00,43.18,43.19,42.97,43.0,144984.0,41.7255,41.7351,41.5225,41.5515,144984.0
2020-06-17 11:25:00,43.01,43.14,42.94,43.11,134325.0,41.5612,41.6868,41.4935,41.6578,134325.0
2020-06-17 11:30:00,43.11,43.23,43.03,43.18,100806.0,41.6578,41.7738,41.5805,41.7255,100806.0
2020-06-17 11:35:00,43.16,43.32,43.16,43.24,124031.0,41.7061,41.8607,41.7061,41.7834,124031.0
2020-06-17 11:40:00,43.24,43.37,43.23,43.34,123728.0,41.7834,41.9091,41.7738,41.8801,123728.0
2020-06-17 11:45:00,43.36,43.4,43.27,43.29,106945.0,41.8994,41.938,41.8124,41.8318,106945.0
2020-06-17 11:50:00,43.29,43.31,43.18,43.23,91871.0,41.8318,41.8511,41.7255,41.7738,91871.0
2020-06-17 11:55:00,43.23,43.45,43.22,43.45,168886.0,41.7738,41.9864,41.7641,41.9864,168886.0
2020-06-17 12:00:00,43.44,43.45,43.32,43.39,61814.0,41.9767,41.9864,41.8607,41.9284,61814.0
2020-06-17 12:05:00,43.38,43.44,43.36,43.39,59367.0,41.9187,41.9767,41.8994,41.9284,59367.0
2020-06-17 12:10:00,43.42,43.42,43.28,43.3,57283.0,41.9574,41.9574,41.8221,41.8414,57283.0
2020-06-17 12:15:00,43.33,43.43,43.27,43.31,80429.0,41.8704,41.967,41.8124,41.8511,80429.0
2020-06-17 12:20:00,43.32,43.38,43.17,43.33,89037.0,41.8607,41.9187,41.7158,41.8704,89037.0
2020-06-17 12:25:00,43.32,43.38,43.31,43.35,38388.0,41.8607,41.9187,41.8511,41.8897,38388.0
2020-06-17 12:30:00,43.34,43.72,43.34,43.62,217400.0,41.8801,42.2473,41.8801,42.1506,217400.0
2020-06-17 12:35:00,43.63,43.65,43.57,43.64,103315.0,42.1603,42.1796,42.1023,42.17,103315.0
2020-06-17 12:40:00,43.65,43.65,43.54,43.65,67551.0,42.1796,42.1796,42.0733,42.1796,67551.0
2020-06-17 12:45:00,43.65,43.67,43.54,43.6,76099.0,42.1796,42.199,42.0733,42.1313,76099.0
2020-06-17 12:50:00,43.59,43.62,43.56,43.59,44710.0,42.1216,42.1506,42.0927,42.1216,44710.0
2020-06-17 12:55:00,43.59,43.61,43.47,43.61,98568.0,42.1216,42.141,42.0057,42.141,98568.0
2020-06-17 13:00:00,43.61,43.77,43.61,43.73,161844.0,42.141,42.2956,42.141,42.2569,161844.0
2020-06-17 13:05:00,43.74,43.82,43.72,43.79,146222.0,42.2666,42.3439,42.2473,42.3149,146222.0
2020-06-17 13:10:00,43.79,43.79,43.71,43.74,81750.0,42.3149,42.3149,42.2376,42.2666,81750.0
2020-06-17 13:15:00,43.75,43.8,43.67,43.71,72981.0,42.2763,42.3246,42.199,42.2376,72981.0
2020-06-17 13:20:00,43.72,43.78,43.7,43.74,71389.0,42.2473,42.3052,42.2279,42.2666,71389.0
2020-06-17 13:25:00,43.74,43.85,43.74,43.8,143374.0,42.2666,42.3729,42.2666,42.3246,143374.0
2020-06-17 13:30:00,43.8,43.87,43.79,43.86,113870.0,42.3246,42.3922,42.3149,42.3826,113870.0
2020-06-17 13:35:00,43.85,43.97,43.83,43.94,97129.0,42.3729,42.4888,42.3536,42.4599,97129.0
2020-06-17 13:40:00,43.91,43.96,43.87,43.92,89399.0,42.4309,42.4792,42.3922,42.4405,89399.0
2020-06-17 13:45:00,43.91,43.91,43.81,43.91,87086.0,42.4309,42.4309,42.3342,42.4309,87086.0
2020-06-17 13:50:00,43.91,43.94,43.76,43.85,150975.0,42.4309,42.4599,42.2859,42.3729,150975.0
2020-06-17 13:55:00,43.87,43.91,43.67,43.68,163459.0,42.3922,42.4309,42.199,42.2086,163459.0
2020-06-17 14:00:00,43.68,43.73,43.58,43.61,183518.0,42.2086,42.2569,42.112,42.141,183518.0
2020-06-17 14:05:00,43.61,43.75,43.61,43.73,92965.0,42.141,42.2763,42.141,42.2569,92965.0
2020-06-17 14:10:00,43.74,43.85,43.68,43.7,77915.0,42.2666,42.3729,42.2086,42.2279,77915.0
2020-06-17 14:15:00,43.69,43.73,43.56,43.58,96914.0,42.2183,42.2569,42.0927,42.112,96914.0
2020-06-17 14:20:00,43.6,43.67,43.6,43.65,95577.0,42.1313,42.199,42.1313,42.1796,95577.0
2020-06-17 14:25:00,43.64,43.73,43.52,43.69,143902.0,42.17,42.2569,42.054,42.2183,143902.0
2020-06-17 14:30:00,43.69,43.71,43.54,43.6,51149.0,42.2183,42.2376,42.0733,42.1313,51149.0
2020-06-17 14:35:00,43.61,43.67,43.59,43.66,65848.0,42.141,42.199,42.1216,42.1893,65848.0
2020-06-17 14:40:00,43.66,43.86,43.66,43.71,140805.0,42.1893,42.3826,42.1893,42.2376,140805.0
2020-06-17 14:45:00,43.76,43.76,43.63,43.68,130767.0,42.2859,42.2859,42.1603,42.2086,130767.0
2020-06-17 14:50:00,43.68,43.84,43.62,43.65,125589.0,42.2086,42.3632,42.1506,42.1796,125589.0
2020-06-17 14:55:00,43.66,43.69,43.4,43.42,148203.0,42.1893,42.2183,41.938,41.9574,148203.0
2020-06-17 15:00:00,43.42,43.42,43.22,43.36,226865.0,41.9574,41.9574,41.7641,41.8994,226865.0
2020-06-17 15:05:00,43.37,43.4,43.26,43.33,91577.0,41.9091,41.938,41.8028,41.8704,91577.0
2020-06-17 15:10:00,43.33,43.37,43.18,43.26,130888.0,41.8704,41.9091,41.7255,41.8028,130888.0
2020-06-17 15:15:00,43.27,43.38,43.13,43.18,176728.0,41.8124,41.9187,41.6771,41.7255,176728.0
2020-06-17 15:20:00,43.18,43.23,42.9,42.95,313116.0,41.7255,41.7738,41.4549,41.5032,313116.0
2020-06-17 15:25:00,42.95,43.02,42.74,42.91,303915.0,41.5032,41.5708,41.3003,41.4646,303915.0
2020-06-17 15:30:00,42.92,43.07,42.72,43.04,313892.0,41.4742,41.6192,41.281,41.5902,313892.0
2020-06-17 15:35:00,43.04,43.1,42.86,43.01,398346.0,41.5902,41.6482,41.4162,41.5612,398346.0
2020-06-17 15:40:00,42.97,43.01,42.56,42.69,243160.0,41.5225,41.5612,41.1263,41.252,243160.0
2020-06-17 15:45:00,42.69,42.86,42.56,42.58,288481.0,41.252,41.4162,41.1263,41.1457,288481.0
2020-06-17 15:50:00,42.58,42.98,42.52,42.88,310146.0,41.1457,41.5322,41.0877,41.4356,310146.0
2020-06-17 15:55:00,42.88,42.97,42.77,42.77,357912.0,41.4356,41.5225,41.3293,41.3293,357912.0
2020-06-18 09:30:00,42.15,42.35,41.99,42.18,384930.0,40.7302,40.9234,40.5755,40.7591,384930.0
2020-06-18 09:35:00,42.17,42.48,41.94,42.41,287083.0,40.7495,41.049,40.5272,40.9814,287083.0
2020-06-18 09:40:00,42.38,42.58,42.3,42.54,319249.0,40.9524,41.1457,40.8751,41.107,319249.0
2020-06-18 09:45:00,42.54,42.77,42.42,42.75,237094.0,41.107,41.3293,40.9911,41.3099,237094.0
2020-06-18 09:50:00,42.76,42.78,42.54,42.55,200896.0,41.3196,41.3389,41.107,41.1167,200896.0
2020-06-18 09:55:00,42.55,42.63,42.42,42.45,165130.0,41.1167,41.194,40.9911,41.0201,165130.0
2020-06-18 10:00:00,42.48,42.67,42.46,42.63,160022.0,41.049,41.2326,41.0297,41.194,160022.0
2020-06-18 10:05:00,42.64,42.9,42.63,42.87,245092.0,41.2037,41.4549,41.194,41.4259,245092.0
2020-06-18 10:10:00,42.87,42.87,42.73,42.82,158073.0,41.4259,41.4259,41.2906,41.3776,158073.0
2020-06-18 10:15:00,42.83,42.88,42.7,42.82,163210.0,41.3872,41.4356,41.2616,41.3776,163210.0
2020-06-18 10:20:00,42.81,42.86,42.51,42.56,239606.0,41.3679,41.4162,41.078,41.1263,239606.0
2020-06-18 10:25:00,42.55,42.73,42.55,42.62,138797.0,41.1167,41.2906,41.1167,41.1843,138797.0
2020-06-18 10:30:00,42.64,42.8,42.23,42.68,291030.0,41.2037,41.3583,40.8075,41.2423,291030.0
2020-06-18 10:35:00,42.68,43.0,42.64,42.77,184734.0,41.2423,41.5515,41.2037,41.3293,184734.0
2020-06-18 10:40:00,42.76,42.85,42.63,42.77,103069.0,41.3196,41.4066,41.194,41.3293,103069.0
2020-06-18 10:45:00,42.76,43.0,42.69,42.87,149825.0,41.3196,41.5515,41.252,41.4259,149825.0
2020-06-18 10:50:00,42.87,42.89,42.54,42.58,138500.0,41.4259,41.4452,41.107,41.1457,138500.0
2020-06-18 10:55:00,42.6,43.09,42.6,43.05,160258.0,41.165,41.6385,41.165,41.5998,160258.0
2020-06-18 11:00:00,43.04,43.08,42.87,42.93,107137.0,41.5902,41.6288,41.4259,41.4839,107137.0
2020-06-18 11:05:00,42.92,43.02,42.9,42.94,71780.0,41.4742,41.5708,41.4549,41.4935,71780.0
2020-06-18 11:10:00,42.94,43.02,42.91,43.01,59178.0,41.4935,41.5708,41.4646,41.5612,59178.0
2020-06-18 11:15:00,43.0,43.08,42.96,42.96,112099.0,41.5515,41.6288,41.5129,41.5129,112099.0
2020-06-18 11:20:00,42.98,42.98,42.83,42.84,99184.0,41.5322,41.5322,41.3872,41.3969,99184.0
2020-06-18 11:25:00,42.85,42.99,42.79,42.87,135292.0,41.4066,41.5419,41.3486,41.4259,135292.0
2020-06-18 11:30:00,42.87,42.99,42.78,42.81,221526.0,41.4259,41.5419,41.3389,41.3679,221526.0
2020-06-18 11:35:00,42.8,42.84,42.63,42.66,238965.0,41.3583,41.3969,41.194,41.223,238965.0
2020-06-18 11:40:00,42.65,42.74,42.59,42.63,145636.0,41.2133,41.3003,41.1553,41.194,145636.0
2020-06-18 11:45:00,42.62,42.76,42.6,42.72,90479.0,41.1843,41.3196,41.165,41.281,90479.0
2020-06-18 11:50:00,42.71,42.73,42.46,42.52,148305.0,41.2713,41.2906,41.0297,41.0877,148305.0
2020-06-18 11:55:00,42.52,42.55,42.46,42.53,86940.0,41.0877,41.1167,41.0297,41.0974,86940.0
2020-06-18 12:00:00,42.52,42.59,42.34,42.43,110986.0,41.0877,41.1553,40.9138,41.0007,110986.0
2020-06-18 12:05:00,42.41,42.58,42.41,42.54,93310.0,40.9814,41.1457,40.9814,41.107,93310.0
2020-06-18 12:10:00,42.54,42.57,42.46,42.52,87954.0,41.107,41.136,41.0297,41.0877,87954.0
2020-06-18 12:15:00,42.54,42.58,42.46,42.51,79874.0,41.107,41.1457,41.0297,41.078,79874.0
2020-06-18 12:20:00,42.48,42.66,42.47,42.63,150612.0,41.049,41.223,41.0394,41.194,150612.0
2020-06-18 12:25:00,42.62,42.79,42.6,42.72,197625.0,41.1843,41.3486,41.165,41.281,197625.0
2020-06-18 12:30:00,42.72,42.73,42.6,42.65,75552.0,41.281,41.2906,41.165,41.2133,75552.0
2020-06-18 12:35:00,42.65,42.68,42.48,42.57,63435.0,41.2133,41.2423,41.049,41.136,63435.0
2020-06-18 12:40:00,42.58,42.63,42.48,42.57,41488.0,41.1457,41.194,41.049,41.136,41488.0
2020-06-18 12:45:00,42.56,42.65,42.52,42.65,46314.0,41.1263,41.2133,41.0877,41.2133,46314.0
2020-06-18 12:50:00,42.62,42.76,42.59,42.75,61275.0,41.1843,41.3196,41.1553,41.3099,61275.0
2020-06-18 12:55:00,42.75,42.75,42.66,42.72,42164.0,41.3099,41.3099,41.223,41.281,42164.0
2020-06-18 13:00:00,42.72,42.81,42.68,42.7,90078.0,41.281,41.3679,41.2423,41.2616,90078.0
2020-06-18 13:05:00,42.7,42.76,42.62,42.75,59818.0,41.2616,41.3196,41.1843,41.3099,59818.0
2020-06-18 13:10:00,42.76,42.8,42.71,42.77,65311.0,41.3196,41.3583,41.2713,41.3293,65311.0
2020-06-18 13:15:00,42.78,42.83,42.67,42.8,60503.0,41.3389,41.3872,41.2326,41.3583,60503.0
2020-06-18 13:20:00,42.82,42.84,42.73,42.76,88200.0,41.3776,41.3969,41.2906,41.3196,88200.0
2020-06-18 13:25:00,42.76,42.8,42.67,42.79,83150.0,41.3196,41.3583,41.2326,41.3486,83150.0
2020-06-18 13:30:00,42.79,42.87,42.76,42.85,41252.0,41.3486,41.4259,41.3196,41.4066,41252.0
2020-06-18 13:35:00,42.86,42.95,42.84,42.95,96575.0,41.4162,41.5032,41.3969,41.5032,96575.0
2020-06-18 13:40:00,42.96,42.96,42.9,42.9,51684.0,41.5129,41.5129,41.4549,41.4549,51684.0
2020-06-18 13:45:00,42.91,42.94,42.88,42.89,66654.0,41.4646,41.4935,41.4356,41.4452,66654.0
2020-06-18 13:50:00,42.9,42.93,42.89,42.92,63947.0,41.4549,41.4839,41.4452,41.4742,63947.0
2020-06-18 13:55:00,42.93,42.94,42.86,42.91,58831.0,41.4839,41.4935,41.4162,41.4646,58831.0
2020-06-18 14:00:00,42.91,42.94,42.6,42.64,222262.0,41.4646,41.4935,41.165,41.2037,222262.0
2020-06-18 14:05:00,42.65,42.68,42.45,42.55,149597.0,41.2133,41.2423,41.0201,41.1167,149597.0
2020-06-18 14:10:00,42.55,42.59,42.49,42.56,79383.0,41.1167,41.1553,41.0587,41.1263,79383.0
2020-06-18 14:15:00,42.56,42.59,42.42,42.58,108784.0,41.1263,41.1553,40.9911,41.1457,108784.0
2020-06-18 14:20:00,42.58,42.69,42.53,42.67,97816.0,41.1457,41.252,41.0974,41.2326,97816.0
2020-06-18 14:25:00,42.67,42.72,42.61,42.64,77770.0,41.2326,41.281,41.1747,41.2037,77770.0
2020-06-18 14:30:00,42.66,42.86,42.5,42.69,167860.0,41.223,41.4162,41.0684,41.252,167860.0
2020-06-18 14:35:00,42.69,42.74,42.59,42.69,58832.0,41.252,41.3003,41.1553,41.252,58832.0
2020-06-18 14:40:00,42.7,42.74,42.51,42.56,62003.0,41.2616,41.3003,41.078,41.1263,62003.0
2020-06-18 14:45:00,42.55,42.6,42.51,42.51,28909.0,41.1167,41.165,41.078,41.078,28909.0
2020-06-18 14:50:00,42.55,42.64,42.54,42.59,59634.0,41.1167,41.2037,41.107,41.1553,59634.0
2020-06-18 14:55:00,42.58,42.6,42.34,42.36,125353.0,41.1457,41.165,40.9138,40.9331,125353.0
2020-06-18 15:00:00,42.37,42.41,42.18,42.22,192480.0,40.9427,40.9814,40.7591,40.7978,192480.0
2020-06-18 15:05:00,42.19,42.39,42.17,42.37,114331.0,40.7688,40.9621,40.7495,40.9427,114331.0
2020-06-18 15:10:00,42.36,42.36,42.17,42.2,81256.0,40.9331,40.9331,40.7495,40.7785,81256.0
2020-06-18 15:15:00,42.24,42.38,42.21,42.35,118384.0,40.8171,40.9524,40.7881,40.9234,118384.0
2020-06-18 15:20:00,42.36,42.45,42.29,42.4,180940.0,40.9331,41.0201,40.8654,40.9717,180940.0
2020-06-18 15:25:00,42.41,42.48,42.36,42.46,118504.0,40.9814,41.049,40.9331,41.0297,118504.0
2020-06-18 15:30:00,42.48,42.7,42.37,42.57,213360.0,41.049,41.2616,40.9427,41.136,213360.0
2020-06-18 15:35:00,42.56,42.74,42.55,42.69,132774.0,41.1263,41.3003,41.1167,41.252,132774.0
2020-06-18 15:40:00,42.69,42.7,42.5,42.55,122565.0,41.252,41.2616,41.0684,41.1167,122565.0
2020-06-18 15:45:00,42.55,42.59,42.47,42.55,158639.0,41.1167,41.1553,41.0394,41.1167,158639.0
2020-06-18 15:50:00,42.56,42.8,42.42,42.78,213927.0,41.1263,41.3583,40.9911,41.3389,213927.0
2020-06-18 15:55:00,42.77,42.96,42.68,42.84,338685.0,41.3293,41.5129,41.2423,41.3969,338685.0
2020-06-19 09:30:00,44.42,44.51,44.1,44.29,581008.0,42.9237,43.0107,42.6145,42.7981,581008.0
2020-06-19 09:35:00,44.31,44.38,44.17,44.32,291279.0,42.8174,42.885,42.6821,42.8271,291279.0
2020-06-19 09:40:00,44.34,44.39,44.08,44.1,328072.0,42.8464,42.8947,42.5951,42.6145,328072.0
2020-06-19 09:45:00,44.11,44.26,44.02,44.25,192286.0,42.6241,42.7691,42.5372,42.7594,192286.0
2020-06-19 09:50:00,44.27,44.33,44.18,44.23,181496.0,42.7787,42.8367,42.6918,42.7401,181496.0
2020-06-19 09:55:00,44.22,44.23,43.83,43.93,307639.0,42.7304,42.7401,42.3536,42.4502,307639.0
2020-06-19 10:00:00,43.93,44.05,43.82,44.01,398578.0,42.4502,42.5662,42.3439,42.5275,398578.0
2020-06-19 10:05:00,44.0,44.1,43.95,44.02,181659.0,42.5178,42.6145,42.4695,42.5372,181659.0
2020-06-19 10:10:00,44.01,44.02,43.86,43.98,150931.0,42.5275,42.5372,42.3826,42.4985,150931.0
2020-06-19 10:15:00,44.0,44.06,43.97,44.04,163079.0,42.5178,42.5758,42.4888,42.5565,163079.0
2020-06-19 10:20:00,44.06,44.1,43.98,44.08,123524.0,42.5758,42.6145,42.4985,42.5951,123524.0
2020-06-19 10:25:00,44.07,44.08,43.91,43.96,129196.0,42.5855,42.5951,42.4309,42.4792,129196.0
2020-06-19 10:30:00,43.98,43.98,43.7,43.8,173201.0,42.4985,42.4985,42.2279,42.3246,173201.0
2020-06-19 10:35:00,43.8,43.88,43.77,43.83,87026.0,42.3246,42.4019,42.2956,42.3536,87026.0
2020-06-19 10:40:00,43.81,43.85,43.65,43.75,154125.0,42.3342,42.3729,42.1796,42.2763,154125.0
2020-06-19 10:45:00,43.75,43.83,43.63,43.83,150695.0,42.2763,42.3536,42.1603,42.3536,150695.0
2020-06-19 10:50:00,43.84,43.86,43.67,43.85,154213.0,42.3632,42.3826,42.199,42.3729,154213.0
2020-06-19 10:55:00,43.86,43.86,43.58,43.65,145753.0,42.3826,42.3826,42.112,42.1796,145753.0
2020-06-19 11:00:00,43.66,43.8,43.64,43.8,128369.0,42.1893,42.3246,42.17,42.3246,128369.0
2020-06-19 11:05:00,43.8,43.87,43.73,43.76,107874.0,42.3246,42.3922,42.2569,42.2859,107874.0
2020-06-19 11:10:00,43.76,43.92,43.68,43.86,120719.0,42.2859,42.4405,42.2086,42.3826,120719.0
2020-06-19 11:15:00,43.86,43.86,43.52,43.57,111057.0,42.3826,42.3826,42.054,42.1023,111057.0
2020-06-19 11:20:00,43.55,43.7,43.36,43.65,209700.0,42.083,42.2279,41.8994,42.1796,209700.0
2020-06-19 11:25:00,43.66,43.7,43.57,43.64,113740.0,42.1893,42.2279,42.1023,42.17,113740.0
2020-06-19 11:30:00,43.63,43.66,43.55,43.57,54339.0,42.1603,42.1893,42.083,42.1023,54339.0
2020-06-19 11:35:00,43.56,43.59,43.42,43.47,126960.0,42.0927,42.1216,41.9574,42.0057,126960.0
2020-06-19 11:40:00,43.46,43.53,43.35,43.39,83206.0,41.996,42.0637,41.8897,41.9284,83206.0
2020-06-19 11:45:00,43.39,43.56,43.38,43.52,167102.0,41.9284,42.0927,41.9187,42.054,167102.0
2020-06-19 11:50:00,43.52,43.56,43.47,43.51,57097.0,42.054,42.0927,42.0057,42.0443,57097.0
2020-06-19 11:55:00,43.5,43.5,43.37,43.38,74390.0,42.0347,42.0347,41.9091,41.9187,74390.0
2020-06-19 12:00:00,43.41,43.43,43.23,43.23,183077.0,41.9477,41.967,41.7738,41.7738,183077.0
2020-06-19 12:05:00,43.21,43.25,43.05,43.11,222237.0,41.7544,41.7931,41.5998,41.6578,222237.0
2020-06-19 12:10:00,43.1,43.21,42.68,42.71,305564.0,41.6482,41.7544,41.2423,41.2713,305564.0
2020-06-19 12:15:00,42.69,42.76,42.0,42.03,539239.0,41.252,41.3196,40.5852,40.6142,539239.0
2020-06-19 12:20:00,42.02,42.41,41.87,41.99,471384.0,40.6045,40.9814,40.4596,40.5755,471384.0
2020-06-19 12:25:00,41.97,42.39,41.93,42.38,276286.0,40.5562,40.9621,40.5176,40.9524,276286.0
2020-06-19 12:30:00,42.36,42.55,42.33,42.37,342570.0,40.9331,41.1167,40.9041,40.9427,342570.0
2020-06-19 12:35:00,42.35,42.47,42.24,42.26,125071.0,40.9234,41.0394,40.8171,40.8365,125071.0
2020-06-19 12:40:00,42.24,42.48,42.11,42.41,203844.0,40.8171,41.049,40.6915,40.9814,203844.0
2020-06-19 12:45:00,42.38,42.61,42.29,42.61,206532.0,40.9524,41.1747,40.8654,41.1747,206532.0
2020-06-19 12:50:00,42.61,42.65,42.52,42.57,143621.0,41.1747,41.2133,41.0877,41.136,143621.0
2020-06-19 12:55:00,42.56,42.93,42.55,42.87,172324.0,41.1263,41.4839,41.1167,41.4259,172324.0
2020-06-19 13:00:00,42.88,42.9,42.61,42.66,201761.0,41.4356,41.4549,41.1747,41.223,201761.0
2020-06-19 13:05:00,42.68,42.73,42.59,42.61,77213.0,41.2423,41.2906,41.1553,41.1747,77213.0
2020-06-19 13:10:00,42.64,42.79,42.59,42.63,133292.0,41.2037,41.3486,41.1553,41.194,133292.0
2020-06-19 13:15:00,42.63,42.63,42.41,42.47,112377.0,41.194,41.194,40.9814,41.0394,112377.0
2020-06-19 13:20:00,42.46,42.46,42.15,42.18,165078.0,41.0297,41.0297,40.7302,40.7591,165078.0
2020-06-19 13:25:00,42.15,42.34,42.15,42.27,156274.0,40.7302,40.9138,40.7302,40.8461,156274.0
2020-06-19 13:30:00,42.25,42.25,42.0,42.0,166884.0,40.8268,40.8268,40.5852,40.5852,166884.0
2020-06-19 13:35:00,42.0,42.42,41.99,42.38,190467.0,40.5852,40.9911,40.5755,40.9524,190467.0
2020-06-19 13:40:00,42.38,42.43,42.3,42.38,91574.0,40.9524,41.0007,40.8751,40.9524,91574.0
2020-06-19 13:45:00,42.4,42.45,42.02,42.16,208166.0,40.9717,41.0201,40.6045,40.7398,208166.0
2020-06-19 13:50:00,42.2,42.27,42.04,42.09,119162.0,40.7785,40.8461,40.6239,40.6722,119162.0
2020-06-19 13:55:00,42.11,42.25,41.83,41.84,239292.0,40.6915,40.8268,40.4209,40.4306,239292.0
2020-06-19 14:00:00,41.84,42.16,41.84,42.05,265774.0,40.4306,40.7398,40.4306,40.6335,265774.0
2020-06-19 14:05:00,42.04,42.1,41.61,41.87,310884.0,40.6239,40.6818,40.2083,40.4596,310884.0
2020-06-19 14:10:00,41.86,41.86,41.64,41.7,161596.0,40.4499,40.4499,40.2373,40.2953,161596.0
2020-06-19 14:15:00,41.72,41.9,41.56,41.63,253781.0,40.3146,40.4886,40.16,40.2277,253781.0
2020-06-19 14:20:00,41.64,41.94,41.62,41.91,177325.0,40.2373,40.5272,40.218,40.4982,177325.0
2020-06-19 14:25:00,41.92,41.96,41.66,41.71,165326.0,40.5079,40.5466,40.2567,40.305,165326.0
2020-06-19 14:30:00,41.72,42.08,41.55,41.99,284545.0,40.3146,40.6625,40.1504,40.5755,284545.0
2020-06-19 14:35:00,41.97,42.22,41.95,42.17,279823.0,40.5562,40.7978,40.5369,40.7495,279823.0
2020-06-19 14:40:00,42.16,42.32,42.07,42.27,218024.0,40.7398,40.8944,40.6529,40.8461,218024.0
2020-06-19 14:45:00,42.28,42.41,42.2,42.23,210431.0,40.8558,40.9814,40.7785,40.8075,210431.0
2020-06-19 14:50:00,42.24,42.48,42.19,42.4,182774.0,40.8171,41.049,40.7688,40.9717,182774.0
2020-06-19 14:55:00,42.4,42.54,42.34,42.46,220424.0,40.9717,41.107,40.9138,41.0297,220424.0
2020-06-19 15:00:00,42.46,42.51,42.33,42.42,134664.0,41.0297,41.078,40.9041,40.9911,134664.0
2020-06-19 15:05:00,42.4,42.45,42.29,42.3,138570.0,40.9717,41.0201,40.8654,40.8751,138570.0
2020-06-19 15:10:00,42.3,42.62,42.16,42.58,255682.0,40.8751,41.1843,40.7398,41.1457,255682.0
2020-06-19 15:15:00,42.59,42.87,42.58,42.86,302641.0,41.1553,41.4259,41.1457,41.4162,302641.0
2020-06-19 15:20:00,42.87,42.93,42.74,42.84,231968.0,41.4259,41.4839,41.3003,41.3969,231968.0
2020-06-19 15:25:00,42.84,42.87,42.67,42.67,204852.0,41.3969,41.4259,41.2326,41.2326,204852.0
2020-06-19 15:30:00,42.69,42.82,42.61,42.81,210978.0,41.252,41.3776,41.1747,41.3679,210978.0
2020-06-19 15:35:00,42.82,42.83,42.53,42.56,218935.0,41.3776,41.3872,41.0974,41.1263,218935.0
2020-06-19 15:40:00,42.55,42.76,42.52,42.75,205922.0,41.1167,41.3196,41.0877,41.3099,205922.0
2020-06-19 15:45:00,42.74,42.81,42.28,42.32,358112.0,41.3003,41.3679,40.8558,40.8944,358112.0
2020-06-19 15:50:00,42.31,42.59,42.29,42.52,270748.0,40.8848,41.1553,40.8654,41.0877,270748.0
2020-06-19 15:55:00,42.51,42.57,42.1,42.11,520947.0,41.078,41.136,40.6818,40.6915,520947.0
2020-06-22 09:30:00,41.86,42.0,41.5,41.62,503738.0,40.4499,40.5852,40.1021,40.218,503738.0
2020-06-22 09:35:00,41.61,41.71,41.36,41.41,308547.0,40.2083,40.305,39.9668,40.0151,308547.0
2020-06-22 09:40:00,41.41,41.64,41.38,41.63,183393.0,40.0151,40.2373,39.9861,40.2277,183393.0
2020-06-22 09:45:00,41.63,41.89,41.55,41.85,285473.0,40.2277,40.4789,40.1504,40.4403,285473.0
2020-06-22 09:50:00,41.83,42.01,41.73,41.94,153485.0,40.4209,40.5949,40.3243,40.5272,153485.0
2020-06-22 09:55:00,41.94,42.14,41.93,42.08,234778.0,40.5272,40.7205,40.5176,40.6625,234778.0
2020-06-22 10:00:00,42.08,42.35,42.0,42.29,249998.0,40.6625,40.9234,40.5852,40.8654,249998.0
2020-06-22 10:05:00,42.29,42.44,42.24,42.43,171909.0,40.8654,41.0104,40.8171,41.0007,171909.0
2020-06-22 10:10:00,42.41,42.53,42.37,42.51,152101.0,40.9814,41.0974,40.9427,41.078,152101.0
2020-06-22 10:15:00,42.52,42.55,42.38,42.4,139434.0,41.0877,41.1167,40.9524,40.9717,139434.0
2020-06-22 10:20:00,42.41,42.49,42.36,42.44,92317.0,40.9814,41.0587,40.9331,41.0104,92317.0
2020-06-22 10:25:00,42.45,42.5,42.4,42.43,78145.0,41.0201,41.0684,40.9717,41.0007,78145.0
2020-06-22 10:30:00,42.44,42.46,42.25,42.27,149093.0,41.0104,41.0297,40.8268,40.8461,149093.0
2020-06-22 10:35:00,42.28,42.33,42.2,42.32,146267.0,40.8558,40.9041,40.7785,40.8944,146267.0
2020-06-22 10:40:00,42.3,42.36,42.16,42.25,94546.0,40.8751,40.9331,40.7398,40.8268,94546.0
2020-06-22 10:45:00,42.26,42.38,42.13,42.14,92703.0,40.8365,40.9524,40.7108,40.7205,92703.0
2020-06-22 10:50:00,42.14,42.2,42.08,42.13,86374.0,40.7205,40.7785,40.6625,40.7108,86374.0
2020-06-22 10:55:00,42.13,42.18,41.93,41.94,125196.0,40.7108,40.7591,40.5176,40.5272,125196.0
2020-06-22 11:00:00,41.93,42.05,41.82,42.0,204366.0,40.5176,40.6335,40.4113,40.5852,204366.0
2020-06-22 11:05:00,42.06,42.09,42.0,42.04,94598.0,40.6432,40.6722,40.5852,40.6239,94598.0
2020-06-22 11:10:00,42.05,42.19,42.03,42.19,59537.0,40.6335,40.7688,40.6142,40.7688,59537.0
2020-06-22 11:15:00,42.18,42.31,42.18,42.26,103805.0,40.7591,40.8848,40.7591,40.8365,103805.0
2020-06-22 11:20:00,42.26,42.36,42.24,42.35,122538.0,40.8365,40.9331,40.8171,40.9234,122538.0
2020-06-22 11:25:00,42.35,42.36,42.27,42.27,53524.0,40.9234,40.9331,40.8461,40.8461,53524.0
2020-06-22 11:30:00,42.3,42.34,42.17,42.33,118870.0,40.8751,40.9138,40.7495,40.9041,118870.0
2020-06-22 11:35:00,42.34,42.42,42.25,42.38,108497.0,40.9138,40.9911,40.8268,40.9524,108497.0
2020-06-22 11:40:00,42.39,42.44,42.32,42.33,56598.0,40.9621,41.0104,40.8944,40.9041,56598.0
2020-06-22 11:45:00,42.35,42.41,42.31,42.35,39908.0,40.9234,40.9814,40.8848,40.9234,39908.0
2020-06-22 11:50:00,42.35,42.46,42.28,42.31,99480.0,40.9234,41.0297,40.8558,40.8848,99480.0
2020-06-22 11:55:00,42.3,42.42,42.3,42.32,33508.0,40.8751,40.9911,40.8751,40.8944,33508.0
2020-06-22 12:00:00,42.34,42.68,42.34,42.65,153557.0,40.9138,41.2423,40.9138,41.2133,153557.0
2020-06-22 12:05:00,42.64,42.7,42.62,42.66,119860.0,41.2037,41.2616,41.1843,41.223,119860.0
2020-06-22 12:10:00,42.67,42.79,42.62,42.76,81435.0,41.2326,41.3486,41.1843,41.3196,81435.0
2020-06-22 12:15:00,42.76,42.88,42.74,42.81,100432.0,41.3196,41.4356,41.3003,41.3679,100432.0
2020-06-22 12:20:00,42.83,42.84,42.74,42.78,69301.0,41.3872,41.3969,41.3003,41.3389,69301.0
2020-06-22 12:25:00,42.76,42.81,42.74,42.79,50161.0,41.3196,41.3679,41.3003,41.3486,50161.0
2020-06-22 12:30:00,42.8,42.8,42.73,42.75,60404.0,41.3583,41.3583,41.2906,41.3099,60404.0
2020-06-22 12:35:00,42.75,42.79,42.7,42.74,49540.0,41.3099,41.3486,41.2616,41.3003,49540.0
2020-06-22 12:40:00,42.73,42.84,42.7,42.84,78309.0,41.2906,41.3969,41.2616,41.3969,78309.0
2020-06-22 12:45:00,42.83,43.02,42.8,42.98,129567.0,41.3872,41.5708,41.3583,41.5322,129567.0
2020-06-22 12:50:00,42.98,42.99,42.92,42.92,69359.0,41.5322,41.5419,41.4742,41.4742,69359.0
2020-06-22 12:55:00,42.92,42.97,42.88,42.9,33692.0,41.4742,41.5225,41.4356,41.4549,33692.0
2020-06-22 13:00:00,42.92,43.02,42.89,42.93,110573.0,41.4742,41.5708,41.4452,41.4839,110573.0
2020-06-22 13:05:00,42.94,42.97,42.85,42.92,84322.0,41.4935,41.5225,41.4066,41.4742,84322.0
2020-06-22 13:10:00,42.93,42.93,42.8,42.82,50372.0,41.4839,41.4839,41.3583,41.3776,50372.0
2020-06-22 13:15:00,42.82,42.88,42.79,42.86,53055.0,41.3776,41.4356,41.3486,41.4162,53055.0
2020-06-22 13:20:00,42.87,42.91,42.82,42.89,55614.0,41.4259,41.4646,41.3776,41.4452,55614.0
2020-06-22 13:25:00,42.89,42.89,42.78,42.81,37931.0,41.4452,41.4452,41.3389,41.3679,37931.0
2020-06-22 13:30:00,42.8,42.87,42.78,42.81,53240.0,41.3583,41.4259,41.3389,41.3679,53240.0
2020-06-22 13:35:00,42.81,42.84,42.67,42.73,76539.0,41.3679,41.3969,41.2326,41.2906,76539.0
2020-06-22 13:40:00,42.75,42.85,42.72,42.83,34171.0,41.3099,41.4066,41.281,41.3872,34171.0
2020-06-22 13:45:00,42.85,42.95,42.85,42.93,103868.0,41.4066,41.5032,41.4066,41.4839,103868.0
2020-06-22 13:50:00,42.93,42.93,42.87,42.88,40266.0,41.4839,41.4839,41.4259,41.4356,40266.0
2020-06-22 13:55:00,42.88,42.91,42.86,42.88,20930.0,41.4356,41.4646,41.4162,41.4356,20930.0
2020-06-22 14:00:00,42.87,42.88,42.58,42.63,265134.0,41.4259,41.4356,41.1457,41.194,265134.0
2020-06-22 14:05:00,42.64,42.76,42.63,42.76,66946.0,41.2037,41.3196,41.194,41.3196,66946.0
2020-06-22 14:10:00,42.75,42.76,42.59,42.62,94382.0,41.3099,41.3196,41.1553,41.1843,94382.0
2020-06-22 14:15:00,42.63,42.72,42.62,42.67,63338.0,41.194,41.281,41.1843,41.2326,63338.0
2020-06-22 14:20:00,42.67,42.79,42.62,42.79,45224.0,41.2326,41.3486,41.1843,41.3486,45224.0
2020-06-22 14:25:00,42.79,42.87,42.76,42.81,85748.0,41.3486,41.4259,41.3196,41.3679,85748.0
2020-06-22 14:30:00,42.83,42.87,42.78,42.85,55528.0,41.3872,41.4259,41.3389,41.4066,55528.0
2020-06-22 14:35:00,42.84,42.92,42.79,42.86,52445.0,41.3969,41.4742,41.3486,41.4162,52445.0
2020-06-22 14:40:00,42.87,42.88,42.79,42.87,42521.0,41.4259,41.4356,41.3486,41.4259,42521.0
2020-06-22 14:45:00,42.9,42.96,42.84,42.92,76930.0,41.4549,41.5129,41.3969,41.4742,76930.0
2020-06-22 14:50:00,42.92,42.95,42.9,42.93,43113.0,41.4742,41.5032,41.4549,41.4839,43113.0
2020-06-22 14:55:00,42.94,43.12,42.93,43.09,205751.0,41.4935,41.6675,41.4839,41.6385,205751.0
2020-06-22 15:00:00,43.07,43.09,43.02,43.05,67618.0,41.6192,41.6385,41.5708,41.5998,67618.0
2020-06-22 15:05:00,43.05,43.06,43.0,43.02,39331.0,41.5998,41.6095,41.5515,41.5708,39331.0
2020-06-22 15:10:00,43.04,43.12,42.8,42.8,177894.0,41.5902,41.6675,41.3583,41.3583,177894.0
2020-06-22 15:15:00,42.81,42.88,42.62,42.7,182724.0,41.3679,41.4356,41.1843,41.2616,182724.0
2020-06-22 15:20:00,42.65,42.69,42.39,42.43,200529.0,41.2133,41.252,40.9621,41.0007,200529.0
2020-06-22 15:25:00,42.44,42.59,42.44,42.55,129552.0,41.0104,41.1553,41.0104,41.1167,129552.0
2020-06-22 15:30:00,42.56,42.75,42.56,42.72,188574.0,41.1263,41.3099,41.1263,41.281,188574.0
2020-06-22 15:35:00,42.72,42.74,42.57,42.7,113633.0,41.281,41.3003,41.136,41.2616,113633.0
2020-06-22 15:40:00,42.7,42.83,42.66,42.83,106823.0,41.2616,41.3872,41.223,41.3872,106823.0
2020-06-22 15:45:00,42.83,42.91,42.69,42.7,142482.0,41.3872,41.4646,41.252,41.2616,142482.0
2020-06-22 15:50:00,42.69,42.93,42.66,42.93,199506.0,41.252,41.4839,41.223,41.4839,199506.0
2020-06-22 15:55:00,42.92,43.03,42.85,42.97,259548.0,41.4742,41.5805,41.4066,41.5225,259548.0
2020-06-23 09:30:00,44.1,44.13,43.85,43.94,400750.0,42.6592,42.6882,42.4174,42.5044,400750.0
2020-06-23 09:35:00,43.93,44.15,43.84,44.13,241394.0,42.4947,42.7076,42.4077,42.6882,241394.0
2020-06-23 09:40:00,44.15,44.23,44.1,44.2,209457.0,42.7076,42.7849,42.6592,42.7559,209457.0
2020-06-23 09:45:00,44.18,44.2,43.95,43.98,239633.0,42.7366,42.7559,42.5141,42.5431,239633.0
2020-06-23 09:50:00,43.97,44.04,43.76,43.8,245175.0,42.5334,42.6012,42.3303,42.369,245175.0
2020-06-23 09:55:00,43.81,43.94,43.73,43.88,201755.0,42.3787,42.5044,42.3013,42.4464,201755.0
2020-06-23 10:00:00,43.87,44.0,43.7,43.8,170104.0,42.4367,42.5625,42.2723,42.369,170104.0
2020-06-23 10:05:00,43.81,43.91,43.6,43.81,213389.0,42.3787,42.4754,42.1755,42.3787,213389.0
2020-06-23 10:10:00,43.84,43.94,43.75,43.89,140767.0,42.4077,42.5044,42.3206,42.4561,140767.0
2020-06-23 10:15:00,43.9,44.05,43.87,44.02,171396.0,42.4657,42.6108,42.4367,42.5818,171396.0
2020-06-23 10:20:00,44.02,44.08,43.86,44.01,141800.0,42.5818,42.6398,42.427,42.5721,141800.0
2020-06-23 10:25:00,44.02,44.11,44.01,44.11,136860.0,42.5818,42.6689,42.5721,42.6689,136860.0
2020-06-23 10:30:00,44.12,44.15,44.02,44.07,102459.0,42.6785,42.7076,42.5818,42.6302,102459.0
2020-06-23 10:35:00,44.04,44.06,43.9,44.0,106837.0,42.6012,42.6205,42.4657,42.5625,106837.0
2020-06-23 10:40:00,44.0,44.13,43.82,43.83,152767.0,42.5625,42.6882,42.3883,42.398,152767.0
2020-06-23 10:45:00,43.84,43.89,43.53,43.7,203443.0,42.4077,42.4561,42.1078,42.2723,203443.0
2020-06-23 10:50:00,43.69,43.81,43.65,43.8,99120.0,42.2626,42.3787,42.2239,42.369,99120.0
2020-06-23 10:55:00,43.79,43.82,43.72,43.79,78529.0,42.3593,42.3883,42.2916,42.3593,78529.0
2020-06-23 11:00:00,43.77,44.02,43.63,43.98,130652.0,42.34,42.5818,42.2045,42.5431,130652.0
2020-06-23 11:05:00,43.98,44.03,43.95,44.02,75325.0,42.5431,42.5915,42.5141,42.5818,75325.0
2020-06-23 11:10:00,44.02,44.04,43.97,44.01,43922.0,42.5818,42.6012,42.5334,42.5721,43922.0
2020-06-23 11:15:00,43.98,44.11,43.97,44.07,67173.0,42.5431,42.6689,42.5334,42.6302,67173.0
2020-06-23 11:20:00,44.08,44.37,44.04,44.37,187704.0,42.6398,42.9204,42.6012,42.9204,187704.0
2020-06-23 11:25:00,44.37,44.38,44.25,44.29,128252.0,42.9204,42.93,42.8043,42.843,128252.0
2020-06-23 11:30:00,44.29,44.32,44.23,44.25,53847.0,42.843,42.872,42.7849,42.8043,53847.0
2020-06-23 11:35:00,44.25,44.26,44.18,44.2,65450.0,42.8043,42.814,42.7366,42.7559,65450.0
2020-06-23 11:40:00,44.22,44.25,44.16,44.2,72339.0,42.7753,42.8043,42.7172,42.7559,72339.0
2020-06-23 11:45:00,44.21,44.22,44.14,44.16,66018.0,42.7656,42.7753,42.6979,42.7172,66018.0
2020-06-23 11:50:00,44.16,44.17,43.95,44.03,117141.0,42.7172,42.7269,42.5141,42.5915,117141.0
2020-06-23 11:55:00,44.04,44.22,44.03,44.21,104948.0,42.6012,42.7753,42.5915,42.7656,104948.0
2020-06-23 12:00:00,44.23,44.27,44.22,44.25,98938.0,42.7849,42.8236,42.7753,42.8043,98938.0
2020-06-23 12:05:00,44.25,44.29,44.16,44.18,67007.0,42.8043,42.843,42.7172,42.7366,67007.0
2020-06-23 12:10:00,44.17,44.26,44.13,44.19,52391.0,42.7269,42.814,42.6882,42.7463,52391.0
2020-06-23 12:15:00,44.17,44.26,44.1,44.19,81770.0,42.7269,42.814,42.6592,42.7463,81770.0
2020-06-23 12:20:00,44.17,44.32,44.06,44.28,131986.0,42.7269,42.872,42.6205,42.8333,131986.0
2020-06-23 12:25:00,44.27,44.28,44.14,44.2,87099.0,42.8236,42.8333,42.6979,42.7559,87099.0
2020-06-23 12:30:00,44.2,44.25,44.15,44.19,85307.0,42.7559,42.8043,42.7076,42.7463,85307.0
2020-06-23 12:35:00,44.18,44.22,44.06,44.15,101411.0,42.7366,42.7753,42.6205,42.7076,101411.0
2020-06-23 12:40:00,44.16,44.17,44.08,44.1,35418.0,42.7172,42.7269,42.6398,42.6592,35418.0
2020-06-23 12:45:00,44.11,44.21,44.06,44.2,102225.0,42.6689,42.7656,42.6205,42.7559,102225.0
2020-06-23 12:50:00,44.19,44.19,44.11,44.12,54569.0,42.7463,42.7463,42.6689,42.6785,54569.0
2020-06-23 12:55:00,44.13,44.21,44.11,44.17,58812.0,42.6882,42.7656,42.6689,42.7269,58812.0
2020-06-23 13:00:00,44.17,44.24,44.16,44.24,43084.0,42.7269,42.7946,42.7172,42.7946,43084.0
2020-06-23 13:05:00,44.23,44.31,44.2,44.29,87473.0,42.7849,42.8623,42.7559,42.843,87473.0
2020-06-23 13:10:00,44.29,44.3,44.22,44.27,54239.0,42.843,42.8527,42.7753,42.8236,54239.0
2020-06-23 13:15:00,44.27,44.35,44.24,44.34,76954.0,42.8236,42.901,42.7946,42.8914,76954.0
2020-06-23 13:20:00,44.34,44.44,44.34,44.4,225678.0,42.8914,42.9881,42.8914,42.9494,225678.0
2020-06-23 13:25:00,44.4,44.42,44.35,44.39,63038.0,42.9494,42.9687,42.901,42.9397,63038.0
2020-06-23 13:30:00,44.4,44.41,44.33,44.35,40518.0,42.9494,42.9591,42.8817,42.901,40518.0
2020-06-23 13:35:00,44.36,44.44,44.35,44.44,50773.0,42.9107,42.9881,42.901,42.9881,50773.0
2020-06-23 13:40:00,44.44,44.47,44.34,44.36,76094.0,42.9881,43.0171,42.8914,42.9107,76094.0
2020-06-23 13:45:00,44.36,44.47,44.35,44.44,86828.0,42.9107,43.0171,42.901,42.9881,86828.0
2020-06-23 13:50:00,44.45,44.51,44.27,44.38,156846.0,42.9978,43.0558,42.8236,42.93,156846.0
2020-06-23 13:55:00,44.38,44.45,44.31,44.38,68913.0,42.93,42.9978,42.8623,42.93,68913.0
2020-06-23 14:00:00,44.37,44.38,44.1,44.15,212553.0,42.9204,42.93,42.6592,42.7076,212553.0
2020-06-23 14:05:00,44.15,44.19,44.06,44.16,141220.0,42.7076,42.7463,42.6205,42.7172,141220.0
2020-06-23 14:10:00,44.17,44.18,44.05,44.1,86034.0,42.7269,42.7366,42.6108,42.6592,86034.0
2020-06-23 14:15:00,44.09,44.18,44.07,44.14,63266.0,42.6495,42.7366,42.6302,42.6979,63266.0
2020-06-23 14:20:00,44.14,44.27,44.14,44.23,106062.0,42.6979,42.8236,42.6979,42.7849,106062.0
2020-06-23 14:25:00,44.25,44.27,44.2,44.24,58993.0,42.8043,42.8236,42.7559,42.7946,58993.0
2020-06-23 14:30:00,44.25,44.28,44.2,44.27,38928.0,42.8043,42.8333,42.7559,42.8236,38928.0
2020-06-23 14:35:00,44.26,44.33,44.25,44.27,60054.0,42.814,42.8817,42.8043,42.8236,60054.0
2020-06-23 14:40:00,44.27,44.3,44.13,44.21,42141.0,42.8236,42.8527,42.6882,42.7656,42141.0
2020-06-23 14:45:00,44.21,44.21,43.95,44.0,153336.0,42.7656,42.7656,42.5141,42.5625,153336.0
2020-06-23 14:50:00,44.02,44.08,43.94,44.07,109948.0,42.5818,42.6398,42.5044,42.6302,109948.0
2020-06-23 14:55:00,44.07,44.14,44.01,44.03,77914.0,42.6302,42.6979,42.5721,42.5915,77914.0
2020-06-23 15:00:00,44.03,44.05,43.83,43.93,118388.0,42.5915,42.6108,42.398,42.4947,118388.0
2020-06-23 15:05:00,43.93,44.02,43.88,43.96,118239.0,42.4947,42.5818,42.4464,42.5238,118239.0
2020-06-23 15:10:00,43.98,44.04,43.86,44.04,94670.0,42.5431,42.6012,42.427,42.6012,94670.0
2020-06-23 15:15:00,44.02,44.13,43.99,44.07,129584.0,42.5818,42.6882,42.5528,42.6302,129584.0
2020-06-23 15:20:00,44.06,44.06,43.83,43.88,104724.0,42.6205,42.6205,42.398,42.4464,104724.0
2020-06-23 15:25:00,43.91,43.93,43.73,43.78,153157.0,42.4754,42.4947,42.3013,42.3496,153157.0
2020-06-23 15:30:00,43.76,43.84,43.61,43.79,152433.0,42.3303,42.4077,42.1852,42.3593,152433.0
2020-06-23 15:35:00,43.79,43.91,43.77,43.85,130310.0,42.3593,42.4754,42.34,42.4174,130310.0
2020-06-23 15:40:00,43.8,43.89,43.64,43.84,197298.0,42.369,42.4561,42.2142,42.4077,197298.0
2020-06-23 15:45:00,43.83,43.85,43.65,43.7,105048.0,42.398,42.4174,42.2239,42.2723,105048.0
2020-06-23 15:50:00,43.71,43.71,43.31,43.65,351583.0,42.2819,42.2819,41.895,42.2239,351583.0
2020-06-23 15:55:00,43.65,43.65,43.45,43.46,237212.0,42.2239,42.2239,42.0304,42.0401,237212.0
2020-06-24 09:30:00,42.56,42.68,42.4,42.42,387214.0,41.1695,41.2856,41.0147,41.0341,387214.0
2020-06-24 09:35:00,42.46,42.84,42.46,42.72,283118.0,41.0728,41.4404,41.0728,41.3243,283118.0
2020-06-24 09:40:00,42.74,42.79,42.61,42.67,165372.0,41.3436,41.392,41.2179,41.2759,165372.0
2020-06-24 09:45:00,42.66,42.67,42.28,42.28,239728.0,41.2662,41.2759,40.8987,40.8987,239728.0
2020-06-24 09:50:00,42.29,42.35,41.9,41.96,394986.0,40.9083,40.9664,40.5311,40.5891,394986.0
2020-06-24 09:55:00,41.95,42.11,41.66,41.69,394620.0,40.5794,40.7342,40.2989,40.3279,394620.0
2020-06-24 10:00:00,41.68,41.82,41.38,41.42,374823.0,40.3183,40.4537,40.0281,40.0668,374823.0
2020-06-24 10:05:00,41.45,41.73,41.44,41.55,355619.0,40.0958,40.3666,40.0861,40.1925,355619.0
2020-06-24 10:10:00,41.55,41.82,41.46,41.8,336964.0,40.1925,40.4537,40.1054,40.4343,336964.0
2020-06-24 10:15:00,41.8,41.82,41.39,41.63,306152.0,40.4343,40.4537,40.0377,40.2699,306152.0
2020-06-24 10:20:00,41.63,41.87,41.56,41.85,194396.0,40.2699,40.502,40.2022,40.4827,194396.0
2020-06-24 10:25:00,41.85,41.96,41.78,41.92,232763.0,40.4827,40.5891,40.415,40.5504,232763.0
2020-06-24 10:30:00,41.91,41.91,41.45,41.51,219377.0,40.5407,40.5407,40.0958,40.1538,219377.0
2020-06-24 10:35:00,41.51,41.71,41.15,41.17,398484.0,40.1538,40.3473,39.8056,39.8249,398484.0
2020-06-24 10:40:00,41.21,41.39,41.11,41.37,263071.0,39.8636,40.0377,39.7669,40.0184,263071.0
2020-06-24 10:45:00,41.37,41.39,41.18,41.27,140001.0,40.0184,40.0377,39.8346,39.9217,140001.0
2020-06-24 10:50:00,41.27,41.42,41.03,41.06,313625.0,39.9217,40.0668,39.6895,39.7185,313625.0
2020-06-24 10:55:00,41.06,41.3,41.06,41.15,152571.0,39.7185,39.9507,39.7185,39.8056,152571.0
2020-06-24 11:00:00,41.14,41.31,40.97,41.23,268815.0,39.7959,39.9603,39.6315,39.883,268815.0
2020-06-24 11:05:00,41.22,41.29,40.79,40.82,301668.0,39.8733,39.941,39.4573,39.4864,301668.0
2020-06-24 11:10:00,40.82,40.87,40.54,40.55,391399.0,39.4864,39.5347,39.2155,39.2252,391399.0
2020-06-24 11:15:00,40.56,40.67,40.35,40.4,413009.0,39.2348,39.3413,39.0317,39.0801,413009.0
2020-06-24 11:20:00,40.4,40.52,40.25,40.3,335956.0,39.0801,39.1962,38.935,38.9833,335956.0
2020-06-24 11:25:00,40.32,40.6,40.31,40.54,347830.0,39.0027,39.2735,38.993,39.2155,347830.0
2020-06-24 11:30:00,40.54,40.6,40.16,40.26,302490.0,39.2155,39.2735,38.8479,38.9446,302490.0
2020-06-24 11:35:00,40.26,40.35,39.92,39.93,316930.0,38.9446,39.0317,38.6158,38.6254,316930.0
2020-06-24 11:40:00,39.95,40.0,39.47,39.53,384917.0,38.6448,38.6931,38.1805,38.2385,384917.0
2020-06-24 11:45:00,39.53,39.85,39.34,39.43,378467.0,38.2385,38.548,38.0547,38.1418,378467.0
2020-06-24 11:50:00,39.44,39.71,39.42,39.63,373815.0,38.1514,38.4126,38.1321,38.3352,373815.0
2020-06-24 11:55:00,39.64,39.92,39.57,39.91,438339.0,38.3449,38.6158,38.2772,38.6061,438339.0
2020-06-24 12:00:00,39.91,40.18,39.76,40.15,358651.0,38.6061,38.8673,38.461,38.8382,358651.0
2020-06-24 12:05:00,40.16,40.18,39.81,39.83,232496.0,38.8479,38.8673,38.5094,38.5287,232496.0
2020-06-24 12:10:00,39.85,39.96,39.75,39.87,151054.0,38.548,38.6545,38.4513,38.5674,151054.0
2020-06-24 12:15:00,39.89,40.28,39.85,40.26,184483.0,38.5867,38.964,38.548,38.9446,184483.0
2020-06-24 12:20:00,40.26,40.35,40.14,40.25,239113.0,38.9446,39.0317,38.8286,38.935,239113.0
2020-06-24 12:25:00,40.26,40.3,40.03,40.18,200531.0,38.9446,38.9833,38.7222,38.8673,200531.0
2020-06-24 12:30:00,40.19,40.19,39.98,39.98,139798.0,38.8769,38.8769,38.6738,38.6738,139798.0
2020-06-24 12:35:00,39.98,40.13,39.98,40.06,158285.0,38.6738,38.8189,38.6738,38.7512,158285.0
2020-06-24 12:40:00,40.07,40.49,40.02,40.44,286207.0,38.7609,39.1671,38.7125,39.1188,286207.0
2020-06-24 12:45:00,40.44,40.55,40.39,40.39,273253.0,39.1188,39.2252,39.0704,39.0704,273253.0
2020-06-24 12:50:00,40.4,40.44,40.31,40.4,129013.0,39.0801,39.1188,38.993,39.0801,129013.0
2020-06-24 12:55:00,40.38,40.69,40.37,40.66,190483.0,39.0607,39.3606,39.0511,39.3316,190483.0
2020-06-24 13:00:00,40.64,40.74,40.57,40.7,226146.0,39.3122,39.409,39.2445,39.3703,226146.0
2020-06-24 13:05:00,40.69,40.76,40.51,40.56,168162.0,39.3606,39.4283,39.1865,39.2348,168162.0
2020-06-24 13:10:00,40.59,40.65,40.41,40.42,185744.0,39.2639,39.3219,39.0897,39.0994,185744.0
2020-06-24 13:15:00,40.42,40.72,40.38,40.59,181007.0,39.0994,39.3896,39.0607,39.2639,181007.0
2020-06-24 13:20:00,40.58,40.58,40.28,40.29,189155.0,39.2542,39.2542,38.964,38.9737,189155.0
2020-06-24 13:25:00,40.3,40.35,40.07,40.1,157264.0,38.9833,39.0317,38.7609,38.7899,157264.0
2020-06-24 13:30:00,40.08,40.08,39.87,39.89,220097.0,38.7705,38.7705,38.5674,38.5867,220097.0
2020-06-24 13:35:00,39.9,39.99,39.85,39.95,162065.0,38.5964,38.6835,38.548,38.6448,162065.0
2020-06-24 13:40:00,39.94,40.02,39.84,39.9,181584.0,38.6351,38.7125,38.5384,38.5964,181584.0
2020-06-24 13:45:00,39.9,40.07,39.73,40.05,237343.0,38.5964,38.7609,38.432,38.7415,237343.0
2020-06-24 13:50:00,40.06,40.07,39.86,40.05,130344.0,38.7512,38.7609,38.5577,38.7415,130344.0
2020-06-24 13:55:00,40.05,40.09,39.94,40.08,125323.0,38.7415,38.7802,38.6351,38.7705,125323.0
2020-06-24 14:00:00,40.07,40.19,39.63,39.76,346099.0,38.7609,38.8769,38.3352,38.461,346099.0
2020-06-24 14:05:00,39.77,40.23,39.75,40.19,257125.0,38.4707,38.9156,38.4513,38.8769,257125.0
2020-06-24 14:10:00,40.19,40.22,40.02,40.12,100919.0,38.8769,38.906,38.7125,38.8092,100919.0
2020-06-24 14:15:00,40.11,40.35,40.09,40.24,223261.0,38.7996,39.0317,38.7802,38.9253,223261.0
2020-06-24 14:20:00,40.25,40.35,40.12,40.17,111314.0,38.935,39.0317,38.8092,38.8576,111314.0
2020-06-24 14:25:00,40.17,40.41,40.12,40.36,154648.0,38.8576,39.0897,38.8092,39.0414,154648.0
2020-06-24 14:30:00,40.36,40.48,40.22,40.43,140091.0,39.0414,39.1575,38.906,39.1091,140091.0
2020-06-24 14:35:00,40.42,40.43,40.21,40.29,122367.0,39.0994,39.1091,38.8963,38.9737,122367.0
2020-06-24 14:40:00,40.27,40.4,39.99,40.02,181888.0,38.9543,39.0801,38.6835,38.7125,181888.0
2020-06-24 14:45:00,40.01,40.33,39.99,40.21,151742.0,38.7028,39.0124,38.6835,38.8963,151742.0
2020-06-24 14:50:00,40.19,40.23,39.94,40.04,121186.0,38.8769,38.9156,38.6351,38.7318,121186.0
2020-06-24 14:55:00,40.05,40.24,39.96,40.0,145558.0,38.7415,38.9253,38.6545,38.6931,145558.0
2020-06-24 15:00:00,40.05,40.34,40.05,40.34,212320.0,38.7415,39.022,38.7415,39.022,212320.0
2020-06-24 15:05:00,40.34,40.34,40.13,40.18,116966.0,39.022,39.022,38.8189,38.8673,116966.0
2020-06-24 15:10:00,40.21,40.63,40.07,40.56,291843.0,38.8963,39.3026,38.7609,39.2348,291843.0
2020-06-24 15:15:00,40.57,40.86,40.45,40.78,383433.0,39.2445,39.525,39.1284,39.4477,383433.0
2020-06-24 15:20:00,40.8,40.86,40.5,40.52,412296.0,39.467,39.525,39.1768,39.1962,412296.0
2020-06-24 15:25:00,40.57,40.68,40.4,40.41,185795.0,39.2445,39.3509,39.0801,39.0897,185795.0
2020-06-24 15:30:00,40.41,40.57,40.31,40.4,176651.0,39.0897,39.2445,38.993,39.0801,176651.0
2020-06-24 15:35:00,40.39,40.51,40.2,40.33,170478.0,39.0704,39.1865,38.8866,39.0124,170478.0
2020-06-24 15:40:00,40.31,40.75,40.29,40.73,248008.0,38.993,39.4186,38.9737,39.3993,248008.0
2020-06-24 15:45:00,40.71,40.84,40.51,40.52,454112.0,39.3799,39.5057,39.1865,39.1962,454112.0
2020-06-24 15:50:00,40.51,40.51,39.99,40.07,689544.0,39.1865,39.1865,38.6835,38.7609,689544.0
2020-06-24 15:55:00,40.08,40.28,40.0,40.2,461724.0,38.7705,38.964,38.6931,38.8866,461724.0
2020-06-25 09:30:00,39.93,40.05,39.72,39.94,427484.0,38.6254,38.7415,38.4223,38.6351,427484.0
2020-06-25 09:35:00,39.96,40.06,39.76,39.9,379459.0,38.6545,38.7512,38.461,38.5964,379459.0
2020-06-25 09:40:00,39.91,39.92,39.18,39.35,434700.0,38.6061,38.6158,37.8999,38.0644,434700.0
2020-06-25 09:45:00,39.35,39.5,39.08,39.1,437596.0,38.0644,38.2095,37.8032,37.8225,437596.0
2020-06-25 09:50:00,39.1,39.68,39.05,39.58,514192.0,37.8225,38.3836,37.7742,38.2869,514192.0
2020-06-25 09:55:00,39.57,39.73,39.44,39.72,233783.0,38.2772,38.432,38.1514,38.4223,233783.0
2020-06-25 10:00:00,39.72,40.09,39.68,40.05,451385.0,38.4223,38.7802,38.3836,38.7415,451385.0
2020-06-25 10:05:00,40.04,40.05,39.72,39.85,215820.0,38.7318,38.7415,38.4223,38.548,215820.0
2020-06-25 10:10:00,39.88,40.31,39.83,40.27,404954.0,38.5771,38.993,38.5287,38.9543,404954.0
2020-06-25 10:15:00,40.26,40.32,40.05,40.08,283776.0,38.9446,39.0027,38.7415,38.7705,283776.0
2020-06-25 10:20:00,40.09,40.41,40.07,40.34,302347.0,38.7802,39.0897,38.7609,39.022,302347.0
2020-06-25 10:25:00,40.35,40.52,40.26,40.44,279274.0,39.0317,39.1962,38.9446,39.1188,279274.0
2020-06-25 10:30:00,40.44,40.51,40.18,40.19,192791.0,39.1188,39.1865,38.8673,38.8769,192791.0
2020-06-25 10:35:00,40.21,40.33,40.17,40.2,132001.0,38.8963,39.0124,38.8576,38.8866,132001.0
2020-06-25 10:40:00,40.2,40.3,40.01,40.15,171412.0,38.8866,38.9833,38.7028,38.8382,171412.0
2020-06-25 10:45:00,40.15,40.38,39.96,40.07,266851.0,38.8382,39.0607,38.6545,38.7609,266851.0
2020-06-25 10:50:00,40.06,40.21,39.92,39.99,175283.0,38.7512,38.8963,38.6158,38.6835,175283.0
2020-06-25 10:55:00,39.97,40.21,39.93,40.13,176087.0,38.6641,38.8963,38.6254,38.8189,176087.0
2020-06-25 11:00:00,40.1,40.1,39.8,39.92,266844.0,38.7899,38.7899,38.4997,38.6158,266844.0
2020-06-25 11:05:00,39.9,39.91,39.66,39.72,167985.0,38.5964,38.6061,38.3643,38.4223,167985.0
2020-06-25 11:10:00,39.72,40.06,39.6,39.99,240804.0,38.4223,38.7512,38.3062,38.6835,240804.0
2020-06-25 11:15:00,39.99,40.26,39.95,40.25,167084.0,38.6835,38.9446,38.6448,38.935,167084.0
2020-06-25 11:20:00,40.25,40.27,40.09,40.18,175349.0,38.935,38.9543,38.7802,38.8673,175349.0
2020-06-25 11:25:00,40.19,40.23,40.05,40.09,118017.0,38.8769,38.9156,38.7415,38.7802,118017.0
2020-06-25 11:30:00,40.11,40.18,39.67,39.71,292680.0,38.7996,38.8673,38.3739,38.4126,292680.0
2020-06-25 11:35:00,39.7,39.85,39.61,39.8,283968.0,38.4029,38.548,38.3159,38.4997,283968.0
2020-06-25 11:40:00,39.8,39.84,39.55,39.83,206406.0,38.4997,38.5384,38.2578,38.5287,206406.0
2020-06-25 11:45:00,39.81,39.96,39.77,39.95,101404.0,38.5094,38.6545,38.4707,38.6448,101404.0
2020-06-25 11:50:00,39.96,40.03,39.91,39.96,68874.0,38.6545,38.7222,38.6061,38.6545,68874.0
2020-06-25 11:55:00,39.95,40.1,39.95,40.07,55884.0,38.6448,38.7899,38.6448,38.7609,55884.0
2020-06-25 12:00:00,40.08,40.32,40.07,40.24,156993.0,38.7705,39.0027,38.7609,38.9253,156993.0
2020-06-25 12:05:00,40.24,40.4,40.23,40.25,92897.0,38.9253,39.0801,38.9156,38.935,92897.0
2020-06-25 12:10:00,40.24,40.31,40.2,40.24,65984.0,38.9253,38.993,38.8866,38.9253,65984.0
2020-06-25 12:15:00,40.25,40.46,40.25,40.43,134512.0,38.935,39.1381,38.935,39.1091,134512.0
2020-06-25 12:20:00,40.43,40.57,40.42,40.48,141186.0,39.1091,39.2445,39.0994,39.1575,141186.0
2020-06-25 12:25:00,40.49,40.5,40.34,40.36,54256.0,39.1671,39.1768,39.022,39.0414,54256.0
2020-06-25 12:30:00,40.37,40.47,40.25,40.34,139453.0,39.0511,39.1478,38.935,39.022,139453.0
2020-06-25 12:35:00,40.33,40.46,40.25,40.38,80522.0,39.0124,39.1381,38.935,39.0607,80522.0
2020-06-25 12:40:00,40.35,40.63,40.35,40.57,147856.0,39.0317,39.3026,39.0317,39.2445,147856.0
2020-06-25 12:45:00,40.57,40.62,40.44,40.44,101527.0,39.2445,39.2929,39.1188,39.1188,101527.0
2020-06-25 12:50:00,40.45,40.5,40.39,40.46,67203.0,39.1284,39.1768,39.0704,39.1381,67203.0
2020-06-25 12:55:00,40.46,40.47,40.31,40.38,42537.0,39.1381,39.1478,38.993,39.0607,42537.0
2020-06-25 13:00:00,40.37,40.38,40.19,40.28,66128.0,39.0511,39.0607,38.8769,38.964,66128.0
2020-06-25 13:05:00,40.3,40.34,40.25,40.26,58841.0,38.9833,39.022,38.935,38.9446,58841.0
2020-06-25 13:10:00,40.27,40.35,40.19,40.31,55882.0,38.9543,39.0317,38.8769,38.993,55882.0
2020-06-25 13:15:00,40.31,40.44,40.28,40.4,88321.0,38.993,39.1188,38.964,39.0801,88321.0
2020-06-25 13:20:00,40.41,40.47,40.28,40.3,72637.0,39.0897,39.1478,38.964,38.9833,72637.0
2020-06-25 13:25:00,40.3,40.42,40.26,40.33,63600.0,38.9833,39.0994,38.9446,39.0124,63600.0
2020-06-25 13:30:00,40.33,40.36,40.16,40.25,96626.0,39.0124,39.0414,38.8479,38.935,96626.0
2020-06-25 13:35:00,40.27,40.52,40.24,40.5,91801.0,38.9543,39.1962,38.9253,39.1768,91801.0
2020-06-25 13:40:00,40.51,40.53,40.4,40.41,53941.0,39.1865,39.2058,39.0801,39.0897,53941.0
2020-06-25 13:45:00,40.45,40.53,40.42,40.46,43578.0,39.1284,39.2058,39.0994,39.1381,43578.0
2020-06-25 13:50:00,40.46,40.48,40.38,40.4,57183.0,39.1381,39.1575,39.0607,39.0801,57183.0
2020-06-25 13:55:00,40.41,40.41,40.29,40.35,40407.0,39.0897,39.0897,38.9737,39.0317,40407.0
2020-06-25 14:00:00,40.36,40.38,40.16,40.29,100915.0,39.0414,39.0607,38.8479,38.9737,100915.0
2020-06-25 14:05:00,40.29,40.4,40.28,40.3,68296.0,38.9737,39.0801,38.964,38.9833,68296.0
2020-06-25 14:10:00,40.3,40.41,40.28,40.33,58951.0,38.9833,39.0897,38.964,39.0124,58951.0
2020-06-25 14:15:00,40.34,40.46,40.33,40.38,40436.0,39.022,39.1381,39.0124,39.0607,40436.0
2020-06-25 14:20:00,40.33,40.34,40.06,40.11,118647.0,39.0124,39.022,38.7512,38.7996,118647.0
2020-06-25 14:25:00,40.11,40.23,40.11,40.21,63458.0,38.7996,38.9156,38.7996,38.8963,63458.0
2020-06-25 14:30:00,40.2,40.2,40.0,40.01,136741.0,38.8866,38.8866,38.6931,38.7028,136741.0
2020-06-25 14:35:00,40.0,40.11,39.93,40.08,168937.0,38.6931,38.7996,38.6254,38.7705,168937.0
2020-06-25 14:40:00,40.05,40.21,40.04,40.17,92342.0,38.7415,38.8963,38.7318,38.8576,92342.0
2020-06-25 14:45:00,40.18,40.2,40.07,40.12,59675.0,38.8673,38.8866,38.7609,38.8092,59675.0
2020-06-25 14:50:00,40.14,40.28,40.1,40.2,101311.0,38.8286,38.964,38.7899,38.8866,101311.0
2020-06-25 14:55:00,40.2,40.32,40.15,40.24,67533.0,38.8866,39.0027,38.8382,38.9253,67533.0
2020-06-25 15:00:00,40.23,40.54,40.13,40.53,118967.0,38.9156,39.2155,38.8189,39.2058,118967.0
2020-06-25 15:05:00,40.53,40.9,40.53,40.82,377813.0,39.2058,39.5637,39.2058,39.4864,377813.0
2020-06-25 15:10:00,40.81,40.87,40.69,40.78,145647.0,39.4767,39.5347,39.3606,39.4477,145647.0
2020-06-25 15:15:00,40.77,41.0,40.77,40.91,203311.0,39.438,39.6605,39.438,39.5734,203311.0
2020-06-25 15:20:00,40.91,41.16,40.89,41.11,269321.0,39.5734,39.8152,39.5541,39.7669,269321.0
2020-06-25 15:25:00,41.09,41.32,41.05,41.19,292486.0,39.7475,39.97,39.7088,39.8443,292486.0
2020-06-25 15:30:00,41.2,41.41,41.04,41.33,395938.0,39.8539,40.0571,39.6992,39.9797,395938.0
2020-06-25 15:35:00,41.33,41.35,41.01,41.05,193810.0,39.9797,39.999,39.6701,39.7088,193810.0
2020-06-25 15:40:00,41.08,41.19,41.02,41.19,184143.0,39.7379,39.8443,39.6798,39.8443,184143.0
2020-06-25 15:45:00,41.17,41.27,41.0,41.07,314898.0,39.8249,39.9217,39.6605,39.7282,314898.0
2020-06-25 15:50:00,41.05,41.5,41.05,41.5,368573.0,39.7088,40.1441,39.7088,40.1441,368573.0
2020-06-25 15:55:00,41.49,41.57,41.3,41.43,469084.0,40.1345,40.2119,39.9507,40.0764,469084.0
2020-06-26 09:30:00,40.97,41.04,40.7,40.85,322922.0,39.6315,39.6992,39.3703,39.5154,322922.0
2020-06-26 09:35:00,40.85,41.06,40.68,40.81,255012.0,39.5154,39.7185,39.3509,39.4767,255012.0
2020-06-26 09:40:00,40.79,40.81,40.39,40.39,358102.0,39.4573,39.4767,39.0704,39.0704,358102.0
2020-06-26 09:45:00,40.38,40.63,40.3,40.57,264294.0,39.0607,39.3026,38.9833,39.2445,264294.0
2020-06-26 09:50:00,40.56,40.6,40.33,40.58,287027.0,39.2348,39.2735,39.0124,39.2542,287027.0
2020-06-26 09:55:00,40.58,40.6,40.33,40.59,256852.0,39.2542,39.2735,39.0124,39.2639,256852.0
2020-06-26 10:00:00,40.58,40.58,40.18,40.21,318149.0,39.2542,39.2542,38.8673,38.8963,318149.0
2020-06-26 10:05:00,40.21,40.34,40.19,40.25,122408.0,38.8963,39.022,38.8769,38.935,122408.0
2020-06-26 10:10:00,40.25,40.26,39.92,39.97,336460.0,38.935,38.9446,38.6158,38.6641,336460.0
2020-06-26 10:15:00,39.96,39.96,39.59,39.71,202649.0,38.6545,38.6545,38.2965,38.4126,202649.0
2020-06-26 10:20:00,39.71,39.74,39.3,39.6,372718.0,38.4126,38.4416,38.016,38.3062,372718.0
2020-06-26 10:25:00,39.6,39.73,39.43,39.63,353273.0,38.3062,38.432,38.1418,38.3352,353273.0
2020-06-26 10:30:00,39.61,39.73,39.09,39.14,403629.0,38.3159,38.432,37.8129,37.8612,403629.0
2020-06-26 10:35:00,39.15,39.25,38.95,38.96,363716.0,37.8709,37.9676,37.6774,37.6871,363716.0
2020-06-26 10:40:00,38.96,39.24,38.89,39.24,335567.0,37.6871,37.958,37.6194,37.958,335567.0
2020-06-26 10:45:00,39.23,39.32,38.91,38.97,398328.0,37.9483,38.0354,37.6388,37.6968,398328.0
2020-06-26 10:50:00,38.98,39.24,38.76,38.99,416170.0,37.7065,37.958,37.4937,37.7161,416170.0
2020-06-26 10:55:00,39.0,39.22,38.85,39.09,460294.0,37.7258,37.9386,37.5807,37.8129,460294.0
2020-06-26 11:00:00,39.1,39.38,39.06,39.35,444551.0,37.8225,38.0934,37.7839,38.0644,444551.0
2020-06-26 11:05:00,39.36,39.61,39.28,39.5,522836.0,38.0741,38.3159,37.9967,38.2095,522836.0
2020-06-26 11:10:00,39.47,39.52,39.35,39.46,276141.0,38.1805,38.2288,38.0644,38.1708,276141.0
2020-06-26 11:15:00,39.44,39.44,39.16,39.22,275394.0,38.1514,38.1514,37.8806,37.9386,275394.0
2020-06-26 11:20:00,39.23,39.39,39.08,39.33,254129.0,37.9483,38.1031,37.8032,38.045,254129.0
2020-06-26 11:25:00,39.32,39.37,39.19,39.25,198168.0,38.0354,38.0837,37.9096,37.9676,198168.0
2020-06-26 11:30:00,39.29,39.35,39.04,39.15,191222.0,38.0063,38.0644,37.7645,37.8709,191222.0
2020-06-26 11:35:00,39.18,39.48,39.15,39.44,170172.0,37.8999,38.1901,37.8709,38.1514,170172.0
2020-06-26 11:40:00,39.44,39.47,39.28,39.35,137126.0,38.1514,38.1805,37.9967,38.0644,137126.0
2020-06-26 11:45:00,39.34,39.55,39.3,39.54,144801.0,38.0547,38.2578,38.016,38.2482,144801.0
2020-06-26 11:50:00,39.53,39.56,39.34,39.35,129734.0,38.2385,38.2675,38.0547,38.0644,129734.0
2020-06-26 11:55:00,39.34,39.64,39.33,39.53,131356.0,38.0547,38.3449,38.045,38.2385,131356.0
2020-06-26 12:00:00,39.54,39.55,39.23,39.31,210469.0,38.2482,38.2578,37.9483,38.0257,210469.0
2020-06-26 12:05:00,39.34,39.34,39.13,39.15,151264.0,38.0547,38.0547,37.8516,37.8709,151264.0
2020-06-26 12:10:00,39.14,39.25,39.08,39.12,88907.0,37.8612,37.9676,37.8032,37.8419,88907.0
2020-06-26 12:15:00,39.12,39.15,38.85,38.86,232439.0,37.8419,37.8709,37.5807,37.5904,232439.0
2020-06-26 12:20:00,38.87,39.08,38.67,39.07,436921.0,37.6001,37.8032,37.4066,37.7935,436921.0
2020-06-26 12:25:00,39.08,39.2,39.01,39.12,183972.0,37.8032,37.9193,37.7355,37.8419,183972.0
2020-06-26 12:30:00,39.12,39.15,38.94,39.04,154069.0,37.8419,37.8709,37.6678,37.7645,154069.0
2020-06-26 12:35:00,39.04,39.15,38.92,39.15,94490.0,37.7645,37.8709,37.6484,37.8709,94490.0
2020-06-26 12:40:00,39.16,39.16,38.88,38.97,112389.0,37.8806,37.8806,37.6097,37.6968,112389.0
2020-06-26 12:45:00,38.97,39.1,38.78,38.99,220191.0,37.6968,37.8225,37.513,37.7161,220191.0
2020-06-26 12:50:00,39.02,39.15,38.91,39.14,202588.0,37.7452,37.8709,37.6388,37.8612,202588.0
2020-06-26 12:55:00,39.12,39.24,39.06,39.2,153876.0,37.8419,37.958,37.7839,37.9193,153876.0
2020-06-26 13:00:00,39.17,39.39,39.09,39.27,189540.0,37.8903,38.1031,37.8129,37.987,189540.0
2020-06-26 13:05:00,39.3,39.47,39.27,39.38,161960.0,38.016,38.1805,37.987,38.0934,161960.0
2020-06-26 13:10:00,39.38,39.39,39.24,39.25,129911.0,38.0934,38.1031,37.958,37.9676,129911.0
2020-06-26 13:15:00,39.26,39.34,39.23,39.31,112861.0,37.9773,38.0547,37.9483,38.0257,112861.0
2020-06-26 13:20:00,39.32,39.44,39.23,39.36,224743.0,38.0354,38.1514,37.9483,38.0741,224743.0
2020-06-26 13:25:00,39.35,39.39,39.23,39.33,96257.0,38.0644,38.1031,37.9483,38.045,96257.0
2020-06-26 13:30:00,39.33,39.41,39.23,39.41,88357.0,38.045,38.1224,37.9483,38.1224,88357.0
2020-06-26 13:35:00,39.42,39.52,39.2,39.46,246671.0,38.1321,38.2288,37.9193,38.1708,246671.0
2020-06-26 13:40:00,39.46,39.48,39.31,39.34,93230.0,38.1708,38.1901,38.0257,38.0547,93230.0
2020-06-26 13:45:00,39.33,39.39,39.25,39.35,95940.0,38.045,38.1031,37.9676,38.0644,95940.0
2020-06-26 13:50:00,39.37,39.38,39.22,39.3,91381.0,38.0837,38.0934,37.9386,38.016,91381.0
2020-06-26 13:55:00,39.3,39.32,39.16,39.19,91796.0,38.016,38.0354,37.8806,37.9096,91796.0
2020-06-26 14:00:00,39.2,39.32,39.03,39.23,226005.0,37.9193,38.0354,37.7548,37.9483,226005.0
2020-06-26 14:05:00,39.22,39.25,39.09,39.16,68535.0,37.9386,37.9676,37.8129,37.8806,68535.0
2020-06-26 14:10:00,39.2,39.31,39.02,39.05,151348.0,37.9193,38.0257,37.7452,37.7742,151348.0
2020-06-26 14:15:00,39.03,39.09,38.98,39.01,131464.0,37.7548,37.8129,37.7065,37.7355,131464.0
2020-06-26 14:20:00,39.0,39.09,38.95,39.02,82341.0,37.7258,37.8129,37.6774,37.7452,82341.0
2020-06-26 14:25:00,39.03,39.03,38.74,38.85,252883.0,37.7548,37.7548,37.4743,37.5807,252883.0
2020-06-26 14:30:00,38.84,38.92,38.68,38.81,235093.0,37.571,37.6484,37.4163,37.542,235093.0
2020-06-26 14:35:00,38.81,38.83,38.58,38.64,258930.0,37.542,37.5614,37.3195,37.3776,258930.0
2020-06-26 14:40:00,38.63,38.8,38.6,38.61,140013.0,37.3679,37.5323,37.3389,37.3486,140013.0
2020-06-26 14:45:00,38.6,38.67,38.42,38.53,336432.0,37.3389,37.4066,37.1648,37.2712,336432.0
2020-06-26 14:50:00,38.52,38.8,38.52,38.72,213309.0,37.2615,37.5323,37.2615,37.455,213309.0
2020-06-26 14:55:00,38.71,38.71,38.54,38.66,141077.0,37.4453,37.4453,37.2808,37.3969,141077.0
2020-06-26 15:00:00,38.66,38.89,38.66,38.7,185603.0,37.3969,37.6194,37.3969,37.4356,185603.0
2020-06-26 15:05:00,38.71,38.75,38.48,38.63,175956.0,37.4453,37.484,37.2228,37.3679,175956.0
2020-06-26 15:10:00,38.62,38.78,38.5,38.76,185426.0,37.3582,37.513,37.2422,37.4937,185426.0
2020-06-26 15:15:00,38.72,38.82,38.54,38.56,244106.0,37.455,37.5517,37.2808,37.3002,244106.0
2020-06-26 15:20:00,38.56,38.64,38.45,38.45,266584.0,37.3002,37.3776,37.1938,37.1938,266584.0
2020-06-26 15:25:00,38.45,38.69,38.34,38.63,359850.0,37.1938,37.4259,37.0874,37.3679,359850.0
2020-06-26 15:30:00,38.6,38.63,38.32,38.4,277680.0,37.3389,37.3679,37.068,37.1454,277680.0
2020-06-26 15:35:00,38.39,38.42,38.25,38.37,297855.0,37.1357,37.1648,37.0003,37.1164,297855.0
2020-06-26 15:40:00,38.34,38.88,38.27,38.88,636941.0,37.0874,37.6097,37.0197,37.6097,636941.0
2020-06-26 15:45:00,38.87,39.07,38.65,38.7,750703.0,37.6001,37.7935,37.3873,37.4356,750703.0
2020-06-26 15:50:00,38.69,38.78,38.37,38.42,407760.0,37.4259,37.513,37.1164,37.1648,407760.0
2020-06-26 15:55:00,38.44,38.63,38.38,38.51,941988.0,37.1841,37.3679,37.1261,37.2518,941988.0
2020-06-29 09:30:00,39.0,39.13,38.62,38.69,833431.0,37.7258,37.8516,37.3582,37.4259,833431.0
2020-06-29 09:35:00,38.68,38.69,38.35,38.38,438831.0,37.4163,37.4259,37.0971,37.1261,438831.0
2020-06-29 09:40:00,38.36,38.38,38.16,38.22,426903.0,37.1067,37.1261,36.9133,36.9713,426903.0
2020-06-29 09:45:00,38.22,38.36,38.06,38.33,405043.0,36.9713,37.1067,36.8165,37.0777,405043.0
2020-06-29 09:50:00,38.31,38.56,38.14,38.56,330693.0,37.0584,37.3002,36.8939,37.3002,330693.0
2020-06-29 09:55:00,38.53,38.72,38.48,38.7,339196.0,37.2712,37.455,37.2228,37.4356,339196.0
2020-06-29 10:00:00,38.7,38.95,38.7,38.88,403637.0,37.4356,37.6774,37.4356,37.6097,403637.0
2020-06-29 10:05:00,38.9,38.99,38.76,38.92,204626.0,37.6291,37.7161,37.4937,37.6484,204626.0
2020-06-29 10:10:00,38.93,39.21,38.69,39.12,472528.0,37.6581,37.929,37.4259,37.8419,472528.0
2020-06-29 10:15:00,39.14,39.31,39.08,39.23,312992.0,37.8612,38.0257,37.8032,37.9483,312992.0
2020-06-29 10:20:00,39.25,39.3,39.18,39.21,202433.0,37.9676,38.016,37.8999,37.929,202433.0
2020-06-29 10:25:00,39.21,39.39,39.17,39.23,215712.0,37.929,38.1031,37.8903,37.9483,215712.0
2020-06-29 10:30:00,39.25,39.38,39.22,39.31,217288.0,37.9676,38.0934,37.9386,38.0257,217288.0
2020-06-29 10:35:00,39.33,39.65,39.21,39.59,438725.0,38.045,38.3546,37.929,38.2965,438725.0
2020-06-29 10:40:00,39.59,39.63,39.41,39.53,277356.0,38.2965,38.3352,38.1224,38.2385,277356.0
2020-06-29 10:45:00,39.54,39.62,39.47,39.59,196705.0,38.2482,38.3256,38.1805,38.2965,196705.0
2020-06-29 10:50:00,39.6,39.79,39.5,39.53,299567.0,38.3062,38.49,38.2095,38.2385,299567.0
2020-06-29 10:55:00,39.53,39.59,39.41,39.46,181939.0,38.2385,38.2965,38.1224,38.1708,181939.0
2020-06-29 11:00:00,39.48,39.57,39.43,39.5,113563.0,38.1901,38.2772,38.1418,38.2095,113563.0
2020-06-29 11:05:00,39.47,39.48,39.32,39.38,168775.0,38.1805,38.1901,38.0354,38.0934,168775.0
2020-06-29 11:10:00,39.4,39.4,39.27,39.29,89935.0,38.1127,38.1127,37.987,38.0063,89935.0
2020-06-29 11:15:00,39.31,39.44,39.25,39.4,218200.0,38.0257,38.1514,37.9676,38.1127,218200.0
2020-06-29 11:20:00,39.41,39.61,39.38,39.59,197548.0,38.1224,38.3159,38.0934,38.2965,197548.0
2020-06-29 11:25:00,39.59,39.75,39.58,39.72,249402.0,38.2965,38.4513,38.2869,38.4223,249402.0
2020-06-29 11:30:00,39.72,39.77,39.57,39.6,158788.0,38.4223,38.4707,38.2772,38.3062,158788.0
2020-06-29 11:35:00,39.6,39.7,39.53,39.59,111752.0,38.3062,38.4029,38.2385,38.2965,111752.0
2020-06-29 11:40:00,39.58,39.69,39.58,39.69,85502.0,38.2869,38.3933,38.2869,38.3933,85502.0
2020-06-29 11:45:00,39.67,39.73,39.51,39.65,170313.0,38.3739,38.432,38.2192,38.3546,170313.0
2020-06-29 11:50:00,39.65,39.67,39.54,39.61,64831.0,38.3546,38.3739,38.2482,38.3159,64831.0
2020-06-29 11:55:00,39.6,39.64,39.46,39.52,164188.0,38.3062,38.3449,38.1708,38.2288,164188.0
2020-06-29 12:00:00,39.55,39.75,39.53,39.65,110135.0,38.2578,38.4513,38.2385,38.3546,110135.0
2020-06-29 12:05:00,39.69,39.7,39.53,39.6,37091.0,38.3933,38.4029,38.2385,38.3062,37091.0
2020-06-29 12:10:00,39.6,39.66,39.56,39.61,32757.0,38.3062,38.3643,38.2675,38.3159,32757.0
2020-06-29 12:15:00,39.62,39.85,39.55,39.82,171457.0,38.3256,38.548,38.2578,38.519,171457.0
2020-06-29 12:20:00,39.83,39.89,39.77,39.79,206278.0,38.5287,38.5867,38.4707,38.49,206278.0
2020-06-29 12:25:00,39.78,39.85,39.77,39.83,71803.0,38.4803,38.548,38.4707,38.5287,71803.0
2020-06-29 12:30:00,39.85,39.89,39.81,39.89,74770.0,38.548,38.5867,38.5094,38.5867,74770.0
2020-06-29 12:35:00,39.87,39.94,39.85,39.9,165621.0,38.5674,38.6351,38.548,38.5964,165621.0
2020-06-29 12:40:00,39.88,39.89,39.82,39.87,81354.0,38.5771,38.5867,38.519,38.5674,81354.0
2020-06-29 12:45:00,39.86,39.92,39.83,39.9,54399.0,38.5577,38.6158,38.5287,38.5964,54399.0
2020-06-29 12:50:00,39.9,39.93,39.84,39.86,73018.0,38.5964,38.6254,38.5384,38.5577,73018.0
2020-06-29 12:55:00,39.87,39.88,39.74,39.77,104830.0,38.5674,38.5771,38.4416,38.4707,104830.0
2020-06-29 13:00:00,39.78,39.8,39.7,39.72,108090.0,38.4803,38.4997,38.4029,38.4223,108090.0
2020-06-29 13:05:00,39.73,39.76,39.71,39.72,39903.0,38.432,38.461,38.4126,38.4223,39903.0
2020-06-29 13:10:00,39.73,39.82,39.73,39.79,97319.0,38.432,38.519,38.432,38.49,97319.0
2020-06-29 13:15:00,39.79,39.81,39.73,39.75,37416.0,38.49,38.5094,38.432,38.4513,37416.0
2020-06-29 13:20:00,39.76,39.83,39.72,39.81,32868.0,38.461,38.5287,38.4223,38.5094,32868.0
2020-06-29 13:25:00,39.81,39.85,39.78,39.84,55536.0,38.5094,38.548,38.4803,38.5384,55536.0
2020-06-29 13:30:00,39.85,39.9,39.78,39.81,61931.0,38.548,38.5964,38.4803,38.5094,61931.0
2020-06-29 13:35:00,39.8,40.01,39.79,40.0,160129.0,38.4997,38.7028,38.49,38.6931,160129.0
2020-06-29 13:40:00,39.99,40.0,39.93,39.95,80620.0,38.6835,38.6931,38.6254,38.6448,80620.0
2020-06-29 13:45:00,39.94,39.98,39.92,39.96,37576.0,38.6351,38.6738,38.6158,38.6545,37576.0
2020-06-29 13:50:00,39.95,39.96,39.89,39.91,31752.0,38.6448,38.6545,38.5867,38.6061,31752.0
2020-06-29 13:55:00,39.91,39.92,39.84,39.87,69956.0,38.6061,38.6158,38.5384,38.5674,69956.0
2020-06-29 14:00:00,39.87,39.94,39.85,39.87,50727.0,38.5674,38.6351,38.548,38.5674,50727.0
2020-06-29 14:05:00,39.87,39.88,39.73,39.75,73207.0,38.5674,38.5771,38.432,38.4513,73207.0
2020-06-29 14:10:00,39.76,39.82,39.75,39.8,103779.0,38.461,38.519,38.4513,38.4997,103779.0
2020-06-29 14:15:00,39.8,39.87,39.78,39.79,42359.0,38.4997,38.5674,38.4803,38.49,42359.0
2020-06-29 14:20:00,39.78,39.83,39.75,39.76,34744.0,38.4803,38.5287,38.4513,38.461,34744.0
2020-06-29 14:25:00,39.77,39.78,39.64,39.66,94897.0,38.4707,38.4803,38.3449,38.3643,94897.0
2020-06-29 14:30:00,39.67,39.74,39.66,39.68,74850.0,38.3739,38.4416,38.3643,38.3836,74850.0
2020-06-29 14:35:00,39.7,39.74,39.65,39.72,57868.0,38.4029,38.4416,38.3546,38.4223,57868.0
2020-06-29 14:40:00,39.71,39.82,39.69,39.78,76855.0,38.4126,38.519,38.3933,38.4803,76855.0
2020-06-29 14:45:00,39.78,39.78,39.56,39.59,129606.0,38.4803,38.4803,38.2675,38.2965,129606.0
2020-06-29 14:50:00,39.58,39.63,39.52,39.61,99119.0,38.2869,38.3352,38.2288,38.3159,99119.0
2020-06-29 14:55:00,39.6,39.68,39.56,39.59,76991.0,38.3062,38.3836,38.2675,38.2965,76991.0
2020-06-29 15:00:00,39.61,39.66,39.4,39.41,193904.0,38.3159,38.3643,38.1127,38.1224,193904.0
2020-06-29 15:05:00,39.41,39.48,39.39,39.43,122612.0,38.1224,38.1901,38.1031,38.1418,122612.0
2020-06-29 15:10:00,39.43,39.44,39.32,39.39,171757.0,38.1418,38.1514,38.0354,38.1031,171757.0
2020-06-29 15:15:00,39.39,39.51,39.38,39.45,147672.0,38.1031,38.2192,38.0934,38.1611,147672.0
2020-06-29 15:20:00,39.44,39.57,39.43,39.51,160304.0,38.1514,38.2772,38.1418,38.2192,160304.0
2020-06-29 15:25:00,39.52,39.61,39.46,39.55,113398.0,38.2288,38.3159,38.1708,38.2578,113398.0
2020-06-29 15:30:00,39.57,39.77,39.57,39.75,254076.0,38.2772,38.4707,38.2772,38.4513,254076.0
2020-06-29 15:35:00,39.73,39.78,39.65,39.66,173573.0,38.432,38.4803,38.3546,38.3643,173573.0
2020-06-29 15:40:00,39.66,39.71,39.47,39.58,189626.0,38.3643,38.4126,38.1805,38.2869,189626.0
2020-06-29 15:45:00,39.59,39.68,39.41,39.47,187929.0,38.2965,38.3836,38.1224,38.1805,187929.0
2020-06-29 15:50:00,39.47,39.74,39.42,39.74,276072.0,38.1805,38.4416,38.1321,38.4416,276072.0
2020-06-29 15:55:00,39.75,40.16,39.73,40.16,787974.0,38.4513,38.8479,38.432,38.8479,787974.0
2020-06-30 09:30:00,40.0,40.26,39.93,40.15,384569.0,38.6931,38.9446,38.6254,38.8382,384569.0
2020-06-30 09:35:00,40.15,40.43,40.15,40.41,293395.0,38.8382,39.1091,38.8382,39.0897,293395.0
2020-06-30 09:40:00,40.41,40.41,40.17,40.28,268472.0,39.0897,39.0897,38.8576,38.964,268472.0
2020-06-30 09:45:00,40.31,40.54,40.23,40.3,290735.0,38.993,39.2155,38.9156,38.9833,290735.0
2020-06-30 09:50:00,40.31,40.33,40.11,40.32,180113.0,38.993,39.0124,38.7996,39.0027,180113.0
2020-06-30 09:55:00,40.32,40.41,40.24,40.31,175953.0,39.0027,39.0897,38.9253,38.993,175953.0
2020-06-30 10:00:00,40.3,40.51,40.27,40.4,217375.0,38.9833,39.1865,38.9543,39.0801,217375.0
2020-06-30 10:05:00,40.41,40.63,40.38,40.59,182535.0,39.0897,39.3026,39.0607,39.2639,182535.0
2020-06-30 10:10:00,40.6,40.6,40.45,40.55,98347.0,39.2735,39.2735,39.1284,39.2252,98347.0
2020-06-30 10:15:00,40.54,40.6,40.47,40.54,100566.0,39.2155,39.2735,39.1478,39.2155,100566.0
2020-06-30 10:20:00,40.55,40.74,40.49,40.68,144360.0,39.2252,39.409,39.1671,39.3509,144360.0
2020-06-30 10:25:00,40.68,40.77,40.48,40.58,284746.0,39.3509,39.438,39.1575,39.2542,284746.0
2020-06-30 10:30:00,40.57,40.67,40.56,40.62,177379.0,39.2445,39.3413,39.2348,39.2929,177379.0
2020-06-30 10:35:00,40.61,40.69,40.48,40.52,161095.0,39.2832,39.3606,39.1575,39.1962,161095.0
2020-06-30 10:40:00,40.53,40.74,40.52,40.66,159102.0,39.2058,39.409,39.1962,39.3316,159102.0
2020-06-30 10:45:00,40.66,40.76,40.61,40.69,74818.0,39.3316,39.4283,39.2832,39.3606,74818.0
2020-06-30 10:50:00,40.7,41.03,40.69,40.92,557936.0,39.3703,39.6895,39.3606,39.5831,557936.0
2020-06-30 10:55:00,40.93,41.05,40.87,41.01,134189.0,39.5928,39.7088,39.5347,39.6701,134189.0
2020-06-30 11:00:00,41.01,41.11,40.96,41.1,153877.0,39.6701,39.7669,39.6218,39.7572,153877.0
2020-06-30 11:05:00,41.11,41.18,41.01,41.07,161193.0,39.7669,39.8346,39.6701,39.7282,161193.0
2020-06-30 11:10:00,41.1,41.12,40.99,41.09,159574.0,39.7572,39.7766,39.6508,39.7475,159574.0
2020-06-30 11:15:00,41.1,41.24,41.09,41.22,122736.0,39.7572,39.8926,39.7475,39.8733,122736.0
2020-06-30 11:20:00,41.22,41.31,41.17,41.19,187527.0,39.8733,39.9603,39.8249,39.8443,187527.0
2020-06-30 11:25:00,41.19,41.25,41.11,41.14,182475.0,39.8443,39.9023,39.7669,39.7959,182475.0
2020-06-30 11:30:00,41.14,41.15,40.97,40.97,167261.0,39.7959,39.8056,39.6315,39.6315,167261.0
2020-06-30 11:35:00,40.98,41.05,40.93,41.02,145596.0,39.6411,39.7088,39.5928,39.6798,145596.0
2020-06-30 11:40:00,41.02,41.06,40.89,41.05,164996.0,39.6798,39.7185,39.5541,39.7088,164996.0
2020-06-30 11:45:00,41.06,41.13,41.0,41.05,87071.0,39.7185,39.7862,39.6605,39.7088,87071.0
2020-06-30 11:50:00,41.05,41.12,40.99,41.11,93756.0,39.7088,39.7766,39.6508,39.7669,93756.0
2020-06-30 11:55:00,41.11,41.12,41.05,41.08,40696.0,39.7669,39.7766,39.7088,39.7379,40696.0
2020-06-30 12:00:00,41.09,41.15,41.02,41.09,68558.0,39.7475,39.8056,39.6798,39.7475,68558.0
2020-06-30 12:05:00,41.09,41.19,41.09,41.18,68392.0,39.7475,39.8443,39.7475,39.8346,68392.0
2020-06-30 12:10:00,41.18,41.29,41.17,41.23,106635.0,39.8346,39.941,39.8249,39.883,106635.0
2020-06-30 12:15:00,41.23,41.39,41.22,41.34,111141.0,39.883,40.0377,39.8733,39.9894,111141.0
2020-06-30 12:20:00,41.35,41.36,41.28,41.3,62541.0,39.999,40.0087,39.9313,39.9507,62541.0
2020-06-30 12:25:00,41.29,41.33,41.21,41.27,95391.0,39.941,39.9797,39.8636,39.9217,95391.0
2020-06-30 12:30:00,41.26,41.33,41.08,41.09,260304.0,39.912,39.9797,39.7379,39.7475,260304.0
2020-06-30 12:35:00,41.11,41.23,41.09,41.2,111531.0,39.7669,39.883,39.7475,39.8539,111531.0
2020-06-30 12:40:00,41.2,41.21,40.97,41.02,113061.0,39.8539,39.8636,39.6315,39.6798,113061.0
2020-06-30 12:45:00,41.01,41.02,40.86,40.94,134303.0,39.6701,39.6798,39.525,39.6024,134303.0
2020-06-30 12:50:00,40.95,41.01,40.92,40.96,58191.0,39.6121,39.6701,39.5831,39.6218,58191.0
2020-06-30 12:55:00,40.95,41.03,40.9,40.91,66902.0,39.6121,39.6895,39.5637,39.5734,66902.0
2020-06-30 13:00:00,40.91,41.0,40.87,40.93,54581.0,39.5734,39.6605,39.5347,39.5928,54581.0
2020-06-30 13:05:00,40.93,40.97,40.77,40.83,222859.0,39.5928,39.6315,39.438,39.496,222859.0
2020-06-30 13:10:00,40.83,40.86,40.76,40.84,88620.0,39.496,39.525,39.4283,39.5057,88620.0
2020-06-30 13:15:00,40.83,40.85,40.66,40.8,261750.0,39.496,39.5154,39.3316,39.467,261750.0
2020-06-30 13:20:00,40.81,40.94,40.79,40.88,102940.0,39.4767,39.6024,39.4573,39.5444,102940.0
2020-06-30 13:25:00,40.89,40.96,40.85,40.96,35553.0,39.5541,39.6218,39.5154,39.6218,35553.0
2020-06-30 13:30:00,40.95,40.98,40.83,40.88,248111.0,39.6121,39.6411,39.496,39.5444,248111.0
2020-06-30 13:35:00,40.88,40.91,40.82,40.88,37934.0,39.5444,39.5734,39.4864,39.5444,37934.0
2020-06-30 13:40:00,40.86,40.88,40.75,40.76,48078.0,39.525,39.5444,39.4186,39.4283,48078.0
2020-06-30 13:45:00,40.77,40.9,40.77,40.88,70133.0,39.438,39.5637,39.438,39.5444,70133.0
2020-06-30 13:50:00,40.86,40.98,40.79,40.97,81460.0,39.525,39.6411,39.4573,39.6315,81460.0
2020-06-30 13:55:00,40.98,41.03,40.96,40.98,116888.0,39.6411,39.6895,39.6218,39.6411,116888.0
2020-06-30 14:00:00,40.98,40.99,40.8,40.92,107374.0,39.6411,39.6508,39.467,39.5831,107374.0
2020-06-30 14:05:00,40.91,40.97,40.87,40.97,77978.0,39.5734,39.6315,39.5347,39.6315,77978.0
2020-06-30 14:10:00,40.98,40.98,40.84,40.91,42525.0,39.6411,39.6411,39.5057,39.5734,42525.0
2020-06-30 14:15:00,40.9,41.0,40.86,40.99,139762.0,39.5637,39.6605,39.525,39.6508,139762.0
2020-06-30 14:20:00,40.99,41.08,40.93,41.06,108572.0,39.6508,39.7379,39.5928,39.7185,108572.0
2020-06-30 14:25:00,41.07,41.2,41.05,41.2,139770.0,39.7282,39.8539,39.7088,39.8539,139770.0
2020-06-30 14:30:00,41.2,41.22,41.14,41.19,94972.0,39.8539,39.8733,39.7959,39.8443,94972.0
2020-06-30 14:35:00,41.19,41.24,41.14,41.22,77740.0,39.8443,39.8926,39.7959,39.8733,77740.0
2020-06-30 14:40:00,41.23,41.33,41.19,41.32,185303.0,39.883,39.9797,39.8443,39.97,185303.0
2020-06-30 14:45:00,41.32,41.32,41.23,41.28,102746.0,39.97,39.97,39.883,39.9313,102746.0
2020-06-30 14:50:00,41.29,41.33,41.25,41.32,97304.0,39.941,39.9797,39.9023,39.97,97304.0
2020-06-30 14:55:00,41.31,41.34,41.27,41.34,95335.0,39.9603,39.9894,39.9217,39.9894,95335.0
2020-06-30 15:00:00,41.34,41.36,41.1,41.14,341073.0,39.9894,40.0087,39.7572,39.7959,341073.0
2020-06-30 15:05:00,41.13,41.22,41.06,41.16,191615.0,39.7862,39.8733,39.7185,39.8152,191615.0
2020-06-30 15:10:00,41.16,41.28,41.13,41.24,162637.0,39.8152,39.9313,39.7862,39.8926,162637.0
2020-06-30 15:15:00,41.23,41.31,41.14,41.29,159071.0,39.883,39.9603,39.7959,39.941,159071.0
2020-06-30 15:20:00,41.29,41.46,41.27,41.43,212372.0,39.941,40.1054,39.9217,40.0764,212372.0
2020-06-30 15:25:00,41.44,41.53,41.4,41.44,426975.0,40.0861,40.1732,40.0474,40.0861,426975.0
2020-06-30 15:30:00,41.44,41.7,41.41,41.67,359840.0,40.0861,40.3376,40.0571,40.3086,359840.0
2020-06-30 15:35:00,41.69,41.69,41.58,41.64,226322.0,40.3279,40.3279,40.2215,40.2796,226322.0
2020-06-30 15:40:00,41.66,41.71,41.64,41.69,190064.0,40.2989,40.3473,40.2796,40.3279,190064.0
2020-06-30 15:45:00,41.69,41.85,41.64,41.79,461605.0,40.3279,40.4827,40.2796,40.4247,461605.0
2020-06-30 15:50:00,41.79,42.45,41.79,42.41,926765.0,40.4247,41.0631,40.4247,41.0244,926765.0
2020-06-30 15:55:00,42.4,42.4,41.75,41.78,704134.0,41.0147,41.0147,40.386,40.415,704134.0
2020-07-01 09:30:00,42.19,42.73,42.09,42.64,996776.0,40.8116,41.334,40.7149,41.2469,996776.0
2020-07-01 09:35:00,42.65,42.75,42.35,42.42,406883.0,41.2566,41.3533,40.9664,41.0341,406883.0
2020-07-01 09:40:00,42.42,42.74,42.42,42.68,337216.0,41.0341,41.3436,41.0341,41.2856,337216.0
2020-07-01 09:45:00,42.69,42.7,42.45,42.56,262966.0,41.2953,41.3049,41.0631,41.1695,262966.0
2020-07-01 09:50:00,42.55,42.7,42.18,42.24,448183.0,41.1598,41.3049,40.8019,40.86,448183.0
2020-07-01 09:55:00,42.23,42.32,42.13,42.31,383873.0,40.8503,40.9373,40.7536,40.9277,383873.0
2020-07-01 10:00:00,42.33,42.65,42.29,42.48,730190.0,40.947,41.2566,40.9083,41.0921,730190.0
2020-07-01 10:05:00,42.49,42.72,42.46,42.63,255323.0,41.1018,41.3243,41.0728,41.2372,255323.0
2020-07-01 10:10:00,42.63,42.78,42.61,42.72,332757.0,41.2372,41.3823,41.2179,41.3243,332757.0
2020-07-01 10:15:00,42.74,42.79,42.65,42.66,166062.0,41.3436,41.392,41.2566,41.2662,166062.0
2020-07-01 10:20:00,42.66,42.76,42.54,42.58,107720.0,41.2662,41.363,41.1502,41.1889,107720.0
2020-07-01 10:25:00,42.59,42.76,42.58,42.75,80736.0,41.1985,41.363,41.1889,41.3533,80736.0
2020-07-01 10:30:00,42.75,42.89,42.72,42.75,221193.0,41.3533,41.4887,41.3243,41.3533,221193.0
2020-07-01 10:35:00,42.75,42.76,42.54,42.71,171512.0,41.3533,41.363,41.1502,41.3146,171512.0
2020-07-01 10:40:00,42.73,42.75,42.54,42.54,184142.0,41.334,41.3533,41.1502,41.1502,184142.0
2020-07-01 10:45:00,42.55,42.56,42.33,42.36,432725.0,41.1598,41.1695,40.947,40.976,432725.0
2020-07-01 10:50:00,42.35,42.54,42.28,42.46,226917.0,40.9664,41.1502,40.8987,41.0728,226917.0
2020-07-01 10:55:00,42.45,42.62,42.38,42.6,117873.0,41.0631,41.2275,40.9954,41.2082,117873.0
2020-07-01 11:00:00,42.62,42.66,42.42,42.54,106770.0,41.2275,41.2662,41.0341,41.1502,106770.0
2020-07-01 11:05:00,42.54,42.63,42.54,42.58,71458.0,41.1502,41.2372,41.1502,41.1889,71458.0
2020-07-01 11:10:00,42.59,42.59,42.31,42.56,109721.0,41.1985,41.1985,40.9277,41.1695,109721.0
2020-07-01 11:15:00,42.56,42.64,42.31,42.37,97544.0,41.1695,41.2469,40.9277,40.9857,97544.0
2020-07-01 11:20:00,42.38,42.39,42.25,42.31,126882.0,40.9954,41.0051,40.8696,40.9277,126882.0
2020-07-01 11:25:00,42.32,42.34,42.0,42.05,270545.0,40.9373,40.9567,40.6278,40.6762,270545.0
2020-07-01 11:30:00,42.08,42.2,42.05,42.19,264167.0,40.7052,40.8213,40.6762,40.8116,264167.0
2020-07-01 11:35:00,42.2,42.25,42.12,42.22,87766.0,40.8213,40.8696,40.7439,40.8406,87766.0
2020-07-01 11:40:00,42.22,42.4,42.19,42.38,129132.0,40.8406,41.0147,40.8116,40.9954,129132.0
2020-07-01 11:45:00,42.39,42.5,42.36,42.49,156314.0,41.0051,41.1115,40.976,41.1018,156314.0
2020-07-01 11:50:00,42.49,42.53,42.46,42.5,102357.0,41.1018,41.1405,41.0728,41.1115,102357.0
2020-07-01 11:55:00,42.5,42.55,42.43,42.48,101164.0,41.1115,41.1598,41.0438,41.0921,101164.0
2020-07-01 12:00:00,42.49,42.49,42.42,42.47,71198.0,41.1018,41.1018,41.0341,41.0824,71198.0
2020-07-01 12:05:00,42.46,42.56,42.45,42.54,81288.0,41.0728,41.1695,41.0631,41.1502,81288.0
2020-07-01 12:10:00,42.54,42.61,42.5,42.6,59278.0,41.1502,41.2179,41.1115,41.2082,59278.0
2020-07-01 12:15:00,42.61,42.77,42.59,42.74,185052.0,41.2179,41.3726,41.1985,41.3436,185052.0
2020-07-01 12:20:00,42.74,42.76,42.71,42.73,70590.0,41.3436,41.363,41.3146,41.334,70590.0
2020-07-01 12:25:00,42.73,42.83,42.73,42.78,70785.0,41.334,41.4307,41.334,41.3823,70785.0
2020-07-01 12:30:00,42.77,42.84,42.77,42.77,50037.0,41.3726,41.4404,41.3726,41.3726,50037.0
2020-07-01 12:35:00,42.79,42.96,42.77,42.93,151848.0,41.392,41.5564,41.3726,41.5274,151848.0
2020-07-01 12:40:00,42.93,42.95,42.85,42.88,55689.0,41.5274,41.5468,41.45,41.4791,55689.0
2020-07-01 12:45:00,42.88,42.89,42.57,42.73,223126.0,41.4791,41.4887,41.1792,41.334,223126.0
2020-07-01 12:50:00,42.73,42.78,42.57,42.65,103284.0,41.334,41.3823,41.1792,41.2566,103284.0
2020-07-01 12:55:00,42.64,42.77,42.62,42.7,64118.0,41.2469,41.3726,41.2275,41.3049,64118.0
2020-07-01 13:00:00,42.7,42.73,42.56,42.62,74163.0,41.3049,41.334,41.1695,41.2275,74163.0
2020-07-01 13:05:00,42.62,42.67,42.52,42.53,59755.0,41.2275,41.2759,41.1308,41.1405,59755.0
2020-07-01 13:10:00,42.53,42.62,42.5,42.62,54669.0,41.1405,41.2275,41.1115,41.2275,54669.0
2020-07-01 13:15:00,42.6,42.65,42.54,42.62,43499.0,41.2082,41.2566,41.1502,41.2275,43499.0
2020-07-01 13:20:00,42.61,42.74,42.53,42.74,133643.0,41.2179,41.3436,41.1405,41.3436,133643.0
2020-07-01 13:25:00,42.75,42.75,42.67,42.7,63402.0,41.3533,41.3533,41.2759,41.3049,63402.0
2020-07-01 13:30:00,42.71,42.74,42.66,42.68,51381.0,41.3146,41.3436,41.2662,41.2856,51381.0
2020-07-01 13:35:00,42.67,42.8,42.66,42.79,54757.0,41.2759,41.4017,41.2662,41.392,54757.0
2020-07-01 13:40:00,42.79,42.8,42.56,42.57,119287.0,41.392,41.4017,41.1695,41.1792,119287.0
2020-07-01 13:45:00,42.59,42.64,42.51,42.58,56037.0,41.1985,41.2469,41.1211,41.1889,56037.0
2020-07-01 13:50:00,42.57,42.69,42.51,42.64,69795.0,41.1792,41.2953,41.1211,41.2469,69795.0
2020-07-01 13:55:00,42.63,42.68,42.6,42.68,53668.0,41.2372,41.2856,41.2082,41.2856,53668.0
2020-07-01 14:00:00,42.68,42.84,42.65,42.82,77041.0,41.2856,41.4404,41.2566,41.421,77041.0
2020-07-01 14:05:00,42.83,42.89,42.66,42.82,106083.0,41.4307,41.4887,41.2662,41.421,106083.0
2020-07-01 14:10:00,42.83,42.88,42.75,42.84,48209.0,41.4307,41.4791,41.3533,41.4404,48209.0
2020-07-01 14:15:00,42.84,42.87,42.75,42.83,39546.0,41.4404,41.4694,41.3533,41.4307,39546.0
2020-07-01 14:20:00,42.83,42.83,42.67,42.72,82545.0,41.4307,41.4307,41.2759,41.3243,82545.0
2020-07-01 14:25:00,42.73,42.81,42.68,42.75,55797.0,41.334,41.4113,41.2856,41.3533,55797.0
2020-07-01 14:30:00,42.76,42.86,42.64,42.68,133452.0,41.363,41.4597,41.2469,41.2856,133452.0
2020-07-01 14:35:00,42.69,42.7,42.55,42.6,143270.0,41.2953,41.3049,41.1598,41.2082,143270.0
2020-07-01 14:40:00,42.6,42.69,42.53,42.54,81461.0,41.2082,41.2953,41.1405,41.1502,81461.0
2020-07-01 14:45:00,42.54,42.61,42.5,42.57,75995.0,41.1502,41.2179,41.1115,41.1792,75995.0
2020-07-01 14:50:00,42.56,42.69,42.56,42.67,96872.0,41.1695,41.2953,41.1695,41.2759,96872.0
2020-07-01 14:55:00,42.66,42.78,42.65,42.72,74327.0,41.2662,41.3823,41.2566,41.3243,74327.0
2020-07-01 15:00:00,42.74,42.89,42.68,42.89,123028.0,41.3436,41.4887,41.2856,41.4887,123028.0
2020-07-01 15:05:00,42.9,42.92,42.85,42.88,100531.0,41.4984,41.5177,41.45,41.4791,100531.0
2020-07-01 15:10:00,42.88,42.92,42.74,42.84,71278.0,41.4791,41.5177,41.3436,41.4404,71278.0
2020-07-01 15:15:00,42.85,42.88,42.77,42.88,57777.0,41.45,41.4791,41.3726,41.4791,57777.0
2020-07-01 15:20:00,42.88,43.01,42.85,43.01,246498.0,41.4791,41.6048,41.45,41.6048,246498.0
2020-07-01 15:25:00,43.01,43.06,42.95,42.98,108041.0,41.6048,41.6532,41.5468,41.5758,108041.0
2020-07-01 15:30:00,42.98,43.09,42.91,42.98,201627.0,41.5758,41.6822,41.5081,41.5758,201627.0
2020-07-01 15:35:00,42.98,43.01,42.88,43.0,135442.0,41.5758,41.6048,41.4791,41.5951,135442.0
2020-07-01 15:40:00,43.0,43.08,42.94,42.99,196884.0,41.5951,41.6725,41.5371,41.5855,196884.0
2020-07-01 15:45:00,42.96,43.14,42.91,43.1,291060.0,41.5564,41.7306,41.5081,41.6919,291060.0
2020-07-01 15:50:00,43.09,43.1,42.73,42.74,415189.0,41.6822,41.6919,41.334,41.3436,415189.0
2020-07-01 15:55:00,42.73,42.75,42.53,42.59,499733.0,41.334,41.3533,41.1405,41.1985,499733.0
2020-07-02 09:30:00,44.12,44.47,44.07,44.45,784000.0,42.6785,43.0171,42.6302,42.9978,784000.0
2020-07-02 09:35:00,44.44,44.59,44.25,44.4,496695.0,42.9881,43.1332,42.8043,42.9494,496695.0
2020-07-02 09:40:00,44.39,44.45,44.34,44.38,199449.0,42.9397,42.9978,42.8914,42.93,199449.0
2020-07-02 09:45:00,44.4,44.59,44.38,44.51,243770.0,42.9494,43.1332,42.93,43.0558,243770.0
2020-07-02 09:50:00,44.51,44.57,44.44,44.47,212287.0,43.0558,43.1138,42.9881,43.0171,212287.0
2020-07-02 09:55:00,44.48,44.63,44.45,44.58,188294.0,43.0268,43.1719,42.9978,43.1235,188294.0
2020-07-02 10:00:00,44.6,44.71,44.47,44.58,298771.0,43.1429,43.2493,43.0171,43.1235,298771.0
2020-07-02 10:05:00,44.58,44.67,44.51,44.57,146844.0,43.1235,43.2106,43.0558,43.1138,146844.0
2020-07-02 10:10:00,44.56,44.58,44.28,44.31,224958.0,43.1042,43.1235,42.8333,42.8623,224958.0
2020-07-02 10:15:00,44.32,44.49,44.32,44.36,149351.0,42.872,43.0364,42.872,42.9107,149351.0
2020-07-02 10:20:00,44.37,44.39,44.11,44.14,206053.0,42.9204,42.9397,42.6689,42.6979,206053.0
2020-07-02 10:25:00,44.14,44.19,43.83,43.84,268509.0,42.6979,42.7463,42.398,42.4077,268509.0
2020-07-02 10:30:00,43.86,44.01,43.78,43.86,411180.0,42.427,42.5721,42.3496,42.427,411180.0
2020-07-02 10:35:00,43.86,44.02,43.83,43.98,382901.0,42.427,42.5818,42.398,42.5431,382901.0
2020-07-02 10:40:00,43.98,44.13,43.95,44.08,295180.0,42.5431,42.6882,42.5141,42.6398,295180.0
2020-07-02 10:45:00,44.08,44.15,43.86,43.94,205589.0,42.6398,42.7076,42.427,42.5044,205589.0
2020-07-02 10:50:00,43.94,44.01,43.58,43.66,319943.0,42.5044,42.5721,42.1562,42.2336,319943.0
2020-07-02 10:55:00,43.68,43.7,43.52,43.57,180268.0,42.2529,42.2723,42.0981,42.1465,180268.0
2020-07-02 11:00:00,43.55,43.65,43.32,43.45,281395.0,42.1272,42.2239,41.9047,42.0304,281395.0
2020-07-02 11:05:00,43.45,43.65,43.45,43.5,203168.0,42.0304,42.2239,42.0304,42.0788,203168.0
2020-07-02 11:10:00,43.52,43.54,43.28,43.34,190910.0,42.0981,42.1175,41.866,41.924,190910.0
2020-07-02 11:15:00,43.34,43.54,43.21,43.53,312666.0,41.924,42.1175,41.7983,42.1078,312666.0
2020-07-02 11:20:00,43.52,43.66,43.48,43.62,214226.0,42.0981,42.2336,42.0594,42.1949,214226.0
2020-07-02 11:25:00,43.62,43.63,43.44,43.55,179489.0,42.1949,42.2045,42.0208,42.1272,179489.0
2020-07-02 11:30:00,43.55,43.78,43.52,43.77,344096.0,42.1272,42.3496,42.0981,42.34,344096.0
2020-07-02 11:35:00,43.75,43.77,43.7,43.73,90809.0,42.3206,42.34,42.2723,42.3013,90809.0
2020-07-02 11:40:00,43.72,43.9,43.69,43.88,115149.0,42.2916,42.4657,42.2626,42.4464,115149.0
2020-07-02 11:45:00,43.88,43.92,43.85,43.9,92830.0,42.4464,42.4851,42.4174,42.4657,92830.0
2020-07-02 11:50:00,43.91,43.92,43.77,43.88,147787.0,42.4754,42.4851,42.34,42.4464,147787.0
2020-07-02 11:55:00,43.89,43.95,43.8,43.86,119499.0,42.4561,42.5141,42.369,42.427,119499.0
2020-07-02 12:00:00,43.89,43.89,43.55,43.63,313743.0,42.4561,42.4561,42.1272,42.2045,313743.0
2020-07-02 12:05:00,43.61,43.77,43.61,43.76,86200.0,42.1852,42.34,42.1852,42.3303,86200.0
2020-07-02 12:10:00,43.77,43.87,43.74,43.77,70974.0,42.34,42.4367,42.311,42.34,70974.0
2020-07-02 12:15:00,43.76,43.8,43.63,43.8,120073.0,42.3303,42.369,42.2045,42.369,120073.0
2020-07-02 12:20:00,43.78,43.85,43.73,43.8,76766.0,42.3496,42.4174,42.3013,42.369,76766.0
2020-07-02 12:25:00,43.8,43.89,43.75,43.88,47053.0,42.369,42.4561,42.3206,42.4464,47053.0
2020-07-02 12:30:00,43.89,43.89,43.78,43.85,92979.0,42.4561,42.4561,42.3496,42.4174,92979.0
2020-07-02 12:35:00,43.83,43.87,43.7,43.84,86744.0,42.398,42.4367,42.2723,42.4077,86744.0
2020-07-02 12:40:00,43.82,43.83,43.76,43.82,56227.0,42.3883,42.398,42.3303,42.3883,56227.0
2020-07-02 12:45:00,43.82,43.88,43.81,43.87,88968.0,42.3883,42.4464,42.3787,42.4367,88968.0
2020-07-02 12:50:00,43.87,43.93,43.77,43.82,107134.0,42.4367,42.4947,42.34,42.3883,107134.0
2020-07-02 12:55:00,43.82,43.9,43.78,43.9,73521.0,42.3883,42.4657,42.3496,42.4657,73521.0
2020-07-02 13:00:00,43.89,43.92,43.81,43.83,31153.0,42.4561,42.4851,42.3787,42.398,31153.0
2020-07-02 13:05:00,43.83,43.88,43.81,43.86,68985.0,42.398,42.4464,42.3787,42.427,68985.0
2020-07-02 13:10:00,43.86,43.87,43.77,43.81,127388.0,42.427,42.4367,42.34,42.3787,127388.0
2020-07-02 13:15:00,43.8,43.84,43.76,43.78,80267.0,42.369,42.4077,42.3303,42.3496,80267.0
2020-07-02 13:20:00,43.79,43.9,43.78,43.88,77605.0,42.3593,42.4657,42.3496,42.4464,77605.0
2020-07-02 13:25:00,43.9,43.9,43.81,43.85,50778.0,42.4657,42.4657,42.3787,42.4174,50778.0
2020-07-02 13:30:00,43.86,43.9,43.82,43.88,49889.0,42.427,42.4657,42.3883,42.4464,49889.0
2020-07-02 13:35:00,43.89,43.92,43.85,43.9,79105.0,42.4561,42.4851,42.4174,42.4657,79105.0
2020-07-02 13:40:00,43.92,44.01,43.9,44.01,96164.0,42.4851,42.5721,42.4657,42.5721,96164.0
2020-07-02 13:45:00,44.01,44.09,43.97,44.08,109963.0,42.5721,42.6495,42.5334,42.6398,109963.0
2020-07-02 13:50:00,44.08,44.09,44.03,44.06,74462.0,42.6398,42.6495,42.5915,42.6205,74462.0
2020-07-02 13:55:00,44.06,44.06,43.88,43.9,94628.0,42.6205,42.6205,42.4464,42.4657,94628.0
2020-07-02 14:00:00,43.9,44.0,43.82,43.85,143565.0,42.4657,42.5625,42.3883,42.4174,143565.0
2020-07-02 14:05:00,43.86,43.92,43.81,43.84,67353.0,42.427,42.4851,42.3787,42.4077,67353.0
2020-07-02 14:10:00,43.83,43.91,43.82,43.88,46584.0,42.398,42.4754,42.3883,42.4464,46584.0
2020-07-02 14:15:00,43.88,43.91,43.82,43.91,53954.0,42.4464,42.4754,42.3883,42.4754,53954.0
2020-07-02 14:20:00,43.91,44.02,43.85,44.02,85131.0,42.4754,42.5818,42.4174,42.5818,85131.0
2020-07-02 14:25:00,44.01,44.07,44.0,44.04,96993.0,42.5721,42.6302,42.5625,42.6012,96993.0
2020-07-02 14:30:00,44.04,44.15,44.04,44.12,157599.0,42.6012,42.7076,42.6012,42.6785,157599.0
2020-07-02 14:35:00,44.12,44.17,44.07,44.13,63552.0,42.6785,42.7269,42.6302,42.6882,63552.0
2020-07-02 14:40:00,44.14,44.15,44.01,44.05,95304.0,42.6979,42.7076,42.5721,42.6108,95304.0
2020-07-02 14:45:00,44.06,44.1,44.03,44.1,40864.0,42.6205,42.6592,42.5915,42.6592,40864.0
2020-07-02 14:50:00,44.11,44.16,44.0,44.03,117404.0,42.6689,42.7172,42.5625,42.5915,117404.0
2020-07-02 14:55:00,44.03,44.09,43.99,44.04,84551.0,42.5915,42.6495,42.5528,42.6012,84551.0
2020-07-02 15:00:00,44.06,44.09,43.89,43.9,119917.0,42.6205,42.6495,42.4561,42.4657,119917.0
2020-07-02 15:05:00,43.91,43.96,43.87,43.88,55420.0,42.4754,42.5238,42.4367,42.4464,55420.0
2020-07-02 15:10:00,43.88,43.92,43.74,43.79,170273.0,42.4464,42.4851,42.311,42.3593,170273.0
2020-07-02 15:15:00,43.78,43.83,43.76,43.77,120882.0,42.3496,42.398,42.3303,42.34,120882.0
2020-07-02 15:20:00,43.77,43.88,43.77,43.88,164237.0,42.34,42.4464,42.34,42.4464,164237.0
2020-07-02 15:25:00,43.87,43.88,43.7,43.72,191735.0,42.4367,42.4464,42.2723,42.2916,191735.0
2020-07-02 15:30:00,43.73,43.79,43.64,43.7,141463.0,42.3013,42.3593,42.2142,42.2723,141463.0
2020-07-02 15:35:00,43.7,43.73,43.63,43.66,66801.0,42.2723,42.3013,42.2045,42.2336,66801.0
2020-07-02 15:40:00,43.68,43.68,43.42,43.47,200942.0,42.2529,42.2529,42.0014,42.0498,200942.0
2020-07-02 15:45:00,43.47,43.54,43.38,43.42,156063.0,42.0498,42.1175,41.9627,42.0014,156063.0
2020-07-02 15:50:00,43.41,43.41,43.06,43.1,409985.0,41.9917,41.9917,41.6532,41.6919,409985.0
2020-07-02 15:55:00,43.11,43.3,42.97,43.25,766227.0,41.7015,41.8853,41.5661,41.837,766227.0
2020-07-06 09:30:00,45.02,45.12,44.92,45.02,504704.0,43.5491,43.6459,43.4524,43.5491,504704.0
2020-07-06 09:35:00,45.02,45.07,44.79,44.82,328679.0,43.5491,43.5975,43.3266,43.3557,328679.0
2020-07-06 09:40:00,44.83,44.97,44.79,44.91,212178.0,43.3653,43.5008,43.3266,43.4427,212178.0
2020-07-06 09:45:00,44.9,45.04,44.89,44.96,268024.0,43.4331,43.5685,43.4234,43.4911,268024.0
2020-07-06 09:50:00,44.97,45.09,44.96,45.05,125585.0,43.5008,43.6168,43.4911,43.5782,125585.0
2020-07-06 09:55:00,45.07,45.21,45.07,45.13,182409.0,43.5975,43.7329,43.5975,43.6555,182409.0
2020-07-06 10:00:00,45.18,45.44,45.14,45.16,311911.0,43.7039,43.9554,43.6652,43.6846,311911.0
2020-07-06 10:05:00,45.16,45.18,44.83,44.96,247904.0,43.6846,43.7039,43.3653,43.4911,247904.0
2020-07-06 10:10:00,44.97,44.99,44.73,44.84,218053.0,43.5008,43.5201,43.2686,43.375,218053.0
2020-07-06 10:15:00,44.86,45.02,44.83,44.94,175123.0,43.3944,43.5491,43.3653,43.4717,175123.0
2020-07-06 10:20:00,44.94,44.96,44.77,44.82,139835.0,43.4717,43.4911,43.3073,43.3557,139835.0
2020-07-06 10:25:00,44.82,44.91,44.66,44.83,218876.0,43.3557,43.4427,43.2009,43.3653,218876.0
2020-07-06 10:30:00,44.83,45.0,44.74,44.96,222246.0,43.3653,43.5298,43.2783,43.4911,222246.0
2020-07-06 10:35:00,44.95,44.97,44.91,44.95,66500.0,43.4814,43.5008,43.4427,43.4814,66500.0
2020-07-06 10:40:00,44.95,45.05,44.84,44.99,156867.0,43.4814,43.5782,43.375,43.5201,156867.0
2020-07-06 10:45:00,44.99,45.18,44.96,45.16,112197.0,43.5201,43.7039,43.4911,43.6846,112197.0
2020-07-06 10:50:00,45.16,45.21,45.13,45.19,63286.0,43.6846,43.7329,43.6555,43.7136,63286.0
2020-07-06 10:55:00,45.19,45.25,45.12,45.23,87461.0,43.7136,43.7716,43.6459,43.7523,87461.0
2020-07-06 11:00:00,45.23,45.25,45.14,45.22,51355.0,43.7523,43.7716,43.6652,43.7426,51355.0
2020-07-06 11:05:00,45.22,45.24,45.19,45.22,45268.0,43.7426,43.7619,43.7136,43.7426,45268.0
2020-07-06 11:10:00,45.2,45.28,45.17,45.22,98255.0,43.7233,43.8006,43.6942,43.7426,98255.0
2020-07-06 11:15:00,45.22,45.32,45.16,45.31,113786.0,43.7426,43.8393,43.6846,43.8297,113786.0
2020-07-06 11:20:00,45.32,45.32,45.22,45.27,126970.0,43.8393,43.8393,43.7426,43.791,126970.0
2020-07-06 11:25:00,45.28,45.33,45.27,45.32,63382.0,43.8006,43.849,43.791,43.8393,63382.0
2020-07-06 11:30:00,45.32,45.32,45.19,45.23,110638.0,43.8393,43.8393,43.7136,43.7523,110638.0
2020-07-06 11:35:00,45.24,45.36,45.23,45.27,111332.0,43.7619,43.878,43.7523,43.791,111332.0
2020-07-06 11:40:00,45.26,45.34,45.25,45.3,66443.0,43.7813,43.8587,43.7716,43.82,66443.0
2020-07-06 11:45:00,45.29,45.35,45.27,45.31,49429.0,43.8103,43.8684,43.791,43.8297,49429.0
2020-07-06 11:50:00,45.31,45.34,45.17,45.19,91407.0,43.8297,43.8587,43.6942,43.7136,91407.0
2020-07-06 11:55:00,45.19,45.19,45.03,45.05,87758.0,43.7136,43.7136,43.5588,43.5782,87758.0
2020-07-06 12:00:00,45.04,45.09,45.02,45.06,86157.0,43.5685,43.6168,43.5491,43.5878,86157.0
2020-07-06 12:05:00,45.06,45.06,44.93,45.0,90381.0,43.5878,43.5878,43.4621,43.5298,90381.0
2020-07-06 12:10:00,45.01,45.03,44.97,45.0,81342.0,43.5395,43.5588,43.5008,43.5298,81342.0
2020-07-06 12:15:00,44.99,45.08,44.94,44.94,115304.0,43.5201,43.6072,43.4717,43.4717,115304.0
2020-07-06 12:20:00,44.94,44.99,44.85,44.94,184246.0,43.4717,43.5201,43.3847,43.4717,184246.0
2020-07-06 12:25:00,44.94,44.96,44.91,44.96,64735.0,43.4717,43.4911,43.4427,43.4911,64735.0
2020-07-06 12:30:00,44.94,44.96,44.88,44.9,71497.0,43.4717,43.4911,43.4137,43.4331,71497.0
2020-07-06 12:35:00,44.89,44.99,44.89,44.98,42234.0,43.4234,43.5201,43.4234,43.5104,42234.0
2020-07-06 12:40:00,44.98,45.02,44.95,45.01,89582.0,43.5104,43.5491,43.4814,43.5395,89582.0
2020-07-06 12:45:00,45.01,45.06,45.0,45.06,53218.0,43.5395,43.5878,43.5298,43.5878,53218.0
2020-07-06 12:50:00,45.07,45.07,45.01,45.04,35809.0,43.5975,43.5975,43.5395,43.5685,35809.0
2020-07-06 12:55:00,45.04,45.09,45.01,45.05,43293.0,43.5685,43.6168,43.5395,43.5782,43293.0
2020-07-06 13:00:00,45.06,45.09,45.03,45.06,29665.0,43.5878,43.6168,43.5588,43.5878,29665.0
2020-07-06 13:05:00,45.05,45.06,44.97,45.0,31313.0,43.5782,43.5878,43.5008,43.5298,31313.0
2020-07-06 13:10:00,44.99,45.01,44.93,44.93,24714.0,43.5201,43.5395,43.4621,43.4621,24714.0
2020-07-06 13:15:00,44.92,44.97,44.86,44.87,82348.0,43.4524,43.5008,43.3944,43.404,82348.0
2020-07-06 13:20:00,44.88,44.96,44.87,44.94,64277.0,43.4137,43.4911,43.404,43.4717,64277.0
2020-07-06 13:25:00,44.94,45.07,44.93,45.07,359395.0,43.4717,43.5975,43.4621,43.5975,359395.0
2020-07-06 13:30:00,45.07,45.13,45.07,45.08,275609.0,43.5975,43.6555,43.5975,43.6072,275609.0
2020-07-06 13:35:00,45.06,45.09,45.03,45.05,59035.0,43.5878,43.6168,43.5588,43.5782,59035.0
2020-07-06 13:40:00,45.06,45.12,45.03,45.1,37295.0,43.5878,43.6459,43.5588,43.6265,37295.0
2020-07-06 13:45:00,45.1,45.11,45.06,45.06,40918.0,43.6265,43.6362,43.5878,43.5878,40918.0
2020-07-06 13:50:00,45.05,45.07,44.99,45.05,46825.0,43.5782,43.5975,43.5201,43.5782,46825.0
2020-07-06 13:55:00,45.06,45.12,45.02,45.1,56140.0,43.5878,43.6459,43.5491,43.6265,56140.0
2020-07-06 14:00:00,45.09,45.11,44.91,44.98,148212.0,43.6168,43.6362,43.4427,43.5104,148212.0
2020-07-06 14:05:00,44.97,44.99,44.89,44.92,103963.0,43.5008,43.5201,43.4234,43.4524,103963.0
2020-07-06 14:10:00,44.92,44.97,44.82,44.83,62400.0,43.4524,43.5008,43.3557,43.3653,62400.0
2020-07-06 14:15:00,44.83,44.87,44.71,44.72,100582.0,43.3653,43.404,43.2493,43.2589,100582.0
2020-07-06 14:20:00,44.75,44.81,44.67,44.8,113381.0,43.288,43.346,43.2106,43.3363,113381.0
2020-07-06 14:25:00,44.8,44.85,44.77,44.83,53802.0,43.3363,43.3847,43.3073,43.3653,53802.0
2020-07-06 14:30:00,44.84,44.96,44.82,44.95,84643.0,43.375,43.4911,43.3557,43.4814,84643.0
2020-07-06 14:35:00,44.95,45.0,44.91,44.93,91690.0,43.4814,43.5298,43.4427,43.4621,91690.0
2020-07-06 14:40:00,44.93,44.95,44.79,44.82,69968.0,43.4621,43.4814,43.3266,43.3557,69968.0
2020-07-06 14:45:00,44.82,44.87,44.77,44.81,46111.0,43.3557,43.404,43.3073,43.346,46111.0
2020-07-06 14:50:00,44.82,44.83,44.74,44.83,94144.0,43.3557,43.3653,43.2783,43.3653,94144.0
2020-07-06 14:55:00,44.84,44.9,44.8,44.84,85658.0,43.375,43.4331,43.3363,43.375,85658.0
2020-07-06 15:00:00,44.81,44.91,44.69,44.78,137009.0,43.346,43.4427,43.2299,43.317,137009.0
2020-07-06 15:05:00,44.78,44.85,44.71,44.8,95577.0,43.317,43.3847,43.2493,43.3363,95577.0
2020-07-06 15:10:00,44.79,44.93,44.75,44.87,109433.0,43.3266,43.4621,43.288,43.404,109433.0
2020-07-06 15:15:00,44.86,44.86,44.75,44.83,68020.0,43.3944,43.3944,43.288,43.3653,68020.0
2020-07-06 15:20:00,44.82,44.94,44.78,44.86,115366.0,43.3557,43.4717,43.317,43.3944,115366.0
2020-07-06 15:25:00,44.86,44.96,44.83,44.93,88971.0,43.3944,43.4911,43.3653,43.4621,88971.0
2020-07-06 15:30:00,44.94,44.97,44.8,44.97,145702.0,43.4717,43.5008,43.3363,43.5008,145702.0
2020-07-06 15:35:00,44.97,45.07,44.95,45.01,130205.0,43.5008,43.5975,43.4814,43.5395,130205.0
2020-07-06 15:40:00,45.0,45.08,44.98,45.06,164025.0,43.5298,43.6072,43.5104,43.5878,164025.0
2020-07-06 15:45:00,45.05,45.27,45.03,45.26,313364.0,43.5782,43.791,43.5588,43.7813,313364.0
2020-07-06 15:50:00,45.26,45.32,45.13,45.3,284663.0,43.7813,43.8393,43.6555,43.82,284663.0
2020-07-06 15:55:00,45.28,45.32,45.16,45.26,297696.0,43.8006,43.8393,43.6846,43.7813,297696.0
2020-07-07 09:30:00,44.56,44.71,44.36,44.69,449309.0,43.1042,43.2493,42.9107,43.2299,449309.0
2020-07-07 09:35:00,44.68,44.7,44.42,44.43,243864.0,43.2202,43.2396,42.9687,42.9784,243864.0
2020-07-07 09:40:00,44.45,44.72,44.43,44.72,206548.0,42.9978,43.2589,42.9784,43.2589,206548.0
2020-07-07 09:45:00,44.72,44.94,44.68,44.84,184456.0,43.2589,43.4717,43.2202,43.375,184456.0
2020-07-07 09:50:00,44.84,44.85,44.73,44.75,176200.0,43.375,43.3847,43.2686,43.288,176200.0
2020-07-07 09:55:00,44.75,44.88,44.73,44.83,97128.0,43.288,43.4137,43.2686,43.3653,97128.0
2020-07-07 10:00:00,44.84,45.06,44.76,45.06,194509.0,43.375,43.5878,43.2976,43.5878,194509.0
2020-07-07 10:05:00,45.05,45.08,44.97,45.03,109286.0,43.5782,43.6072,43.5008,43.5588,109286.0
2020-07-07 10:10:00,45.03,45.24,45.01,45.22,167925.0,43.5588,43.7619,43.5395,43.7426,167925.0
2020-07-07 10:15:00,45.23,45.28,45.16,45.2,124202.0,43.7523,43.8006,43.6846,43.7233,124202.0
2020-07-07 10:20:00,45.2,45.24,45.12,45.22,94854.0,43.7233,43.7619,43.6459,43.7426,94854.0
2020-07-07 10:25:00,45.22,45.24,45.08,45.16,135532.0,43.7426,43.7619,43.6072,43.6846,135532.0
2020-07-07 10:30:00,45.16,45.21,44.98,44.99,115008.0,43.6846,43.7329,43.5104,43.5201,115008.0
2020-07-07 10:35:00,44.99,45.1,44.98,44.99,101651.0,43.5201,43.6265,43.5104,43.5201,101651.0
2020-07-07 10:40:00,45.0,45.03,44.95,44.96,112345.0,43.5298,43.5588,43.4814,43.4911,112345.0
2020-07-07 10:45:00,44.95,44.98,44.85,44.97,121839.0,43.4814,43.5104,43.3847,43.5008,121839.0
2020-07-07 10:50:00,44.98,45.21,44.98,45.21,170715.0,43.5104,43.7329,43.5104,43.7329,170715.0
2020-07-07 10:55:00,45.2,45.22,45.17,45.2,80760.0,43.7233,43.7426,43.6942,43.7233,80760.0
2020-07-07 11:00:00,45.19,45.22,45.14,45.18,89658.0,43.7136,43.7426,43.6652,43.7039,89658.0
2020-07-07 11:05:00,45.2,45.25,45.16,45.23,75803.0,43.7233,43.7716,43.6846,43.7523,75803.0
2020-07-07 11:10:00,45.23,45.38,45.23,45.29,136623.0,43.7523,43.8974,43.7523,43.8103,136623.0
2020-07-07 11:15:00,45.3,45.42,45.3,45.41,74271.0,43.82,43.9361,43.82,43.9264,74271.0
2020-07-07 11:20:00,45.41,45.47,45.39,45.47,87280.0,43.9264,43.9844,43.907,43.9844,87280.0
2020-07-07 11:25:00,45.47,45.47,45.35,45.36,88584.0,43.9844,43.9844,43.8684,43.878,88584.0
2020-07-07 11:30:00,45.39,45.41,45.17,45.18,84082.0,43.907,43.9264,43.6942,43.7039,84082.0
2020-07-07 11:35:00,45.18,45.27,45.14,45.17,103111.0,43.7039,43.791,43.6652,43.6942,103111.0
2020-07-07 11:40:00,45.18,45.22,45.16,45.19,45646.0,43.7039,43.7426,43.6846,43.7136,45646.0
2020-07-07 11:45:00,45.18,45.3,45.14,45.3,70566.0,43.7039,43.82,43.6652,43.82,70566.0
2020-07-07 11:50:00,45.27,45.35,45.24,45.27,52024.0,43.791,43.8684,43.7619,43.791,52024.0
2020-07-07 11:55:00,45.28,45.3,45.09,45.15,110872.0,43.8006,43.82,43.6168,43.6749,110872.0
2020-07-07 12:00:00,45.17,45.25,45.08,45.09,88626.0,43.6942,43.7716,43.6072,43.6168,88626.0
2020-07-07 12:05:00,45.1,45.16,45.02,45.03,77759.0,43.6265,43.6846,43.5491,43.5588,77759.0
2020-07-07 12:10:00,45.03,45.05,44.96,44.98,58755.0,43.5588,43.5782,43.4911,43.5104,58755.0
2020-07-07 12:15:00,44.97,45.04,44.95,45.0,56515.0,43.5008,43.5685,43.4814,43.5298,56515.0
2020-07-07 12:20:00,45.01,45.06,44.93,44.94,136172.0,43.5395,43.5878,43.4621,43.4717,136172.0
2020-07-07 12:25:00,44.94,45.0,44.88,44.98,128446.0,43.4717,43.5298,43.4137,43.5104,128446.0
2020-07-07 12:30:00,44.97,45.02,44.92,44.99,100210.0,43.5008,43.5491,43.4524,43.5201,100210.0
2020-07-07 12:35:00,45.0,45.01,44.89,44.9,83873.0,43.5298,43.5395,43.4234,43.4331,83873.0
2020-07-07 12:40:00,44.9,44.94,44.79,44.85,156390.0,43.4331,43.4717,43.3266,43.3847,156390.0
2020-07-07 12:45:00,44.84,44.94,44.82,44.94,127676.0,43.375,43.4717,43.3557,43.4717,127676.0
2020-07-07 12:50:00,44.94,44.94,44.87,44.88,34038.0,43.4717,43.4717,43.404,43.4137,34038.0
2020-07-07 12:55:00,44.88,44.99,44.87,44.98,47517.0,43.4137,43.5201,43.404,43.5104,47517.0
2020-07-07 13:00:00,44.99,45.06,44.95,44.97,95078.0,43.5201,43.5878,43.4814,43.5008,95078.0
2020-07-07 13:05:00,44.97,44.99,44.71,44.79,267202.0,43.5008,43.5201,43.2493,43.3266,267202.0
2020-07-07 13:10:00,44.8,44.82,44.75,44.82,137197.0,43.3363,43.3557,43.288,43.3557,137197.0
2020-07-07 13:15:00,44.82,44.89,44.79,44.87,121514.0,43.3557,43.4234,43.3266,43.404,121514.0
2020-07-07 13:20:00,44.85,44.9,44.82,44.89,43633.0,43.3847,43.4331,43.3557,43.4234,43633.0
2020-07-07 13:25:00,44.89,44.97,44.77,44.93,114314.0,43.4234,43.5008,43.3073,43.4621,114314.0
2020-07-07 13:30:00,44.93,44.96,44.84,44.95,46735.0,43.4621,43.4911,43.375,43.4814,46735.0
2020-07-07 13:35:00,44.93,44.99,44.91,44.91,44360.0,43.4621,43.5201,43.4427,43.4427,44360.0
2020-07-07 13:40:00,44.91,45.02,44.85,45.0,67501.0,43.4427,43.5491,43.3847,43.5298,67501.0
2020-07-07 13:45:00,44.99,45.0,44.94,44.96,35539.0,43.5201,43.5298,43.4717,43.4911,35539.0
2020-07-07 13:50:00,44.95,45.0,44.82,44.86,41738.0,43.4814,43.5298,43.3557,43.3944,41738.0
2020-07-07 13:55:00,44.87,44.95,44.86,44.92,41158.0,43.404,43.4814,43.3944,43.4524,41158.0
2020-07-07 14:00:00,44.92,44.95,44.78,44.78,164076.0,43.4524,43.4814,43.317,43.317,164076.0
2020-07-07 14:05:00,44.79,44.9,44.77,44.82,87810.0,43.3266,43.4331,43.3073,43.3557,87810.0
2020-07-07 14:10:00,44.83,44.92,44.82,44.89,32840.0,43.3653,43.4524,43.3557,43.4234,32840.0
2020-07-07 14:15:00,44.89,44.9,44.76,44.78,46202.0,43.4234,43.4331,43.2976,43.317,46202.0
2020-07-07 14:20:00,44.79,44.82,44.73,44.74,35874.0,43.3266,43.3557,43.2686,43.2783,35874.0
2020-07-07 14:25:00,44.74,44.78,44.67,44.7,109233.0,43.2783,43.317,43.2106,43.2396,109233.0
2020-07-07 14:30:00,44.7,44.7,44.49,44.57,227148.0,43.2396,43.2396,43.0364,43.1138,227148.0
2020-07-07 14:35:00,44.56,44.58,44.45,44.48,100574.0,43.1042,43.1235,42.9978,43.0268,100574.0
2020-07-07 14:40:00,44.49,44.6,44.47,44.59,199036.0,43.0364,43.1429,43.0171,43.1332,199036.0
2020-07-07 14:45:00,44.58,44.6,44.48,44.51,50205.0,43.1235,43.1429,43.0268,43.0558,50205.0
2020-07-07 14:50:00,44.52,44.57,44.43,44.44,98824.0,43.0655,43.1138,42.9784,42.9881,98824.0
2020-07-07 14:55:00,44.44,44.64,44.42,44.62,103003.0,42.9881,43.1815,42.9687,43.1622,103003.0
2020-07-07 15:00:00,44.61,44.62,44.37,44.38,201964.0,43.1525,43.1622,42.9204,42.93,201964.0
2020-07-07 15:05:00,44.39,44.56,44.33,44.34,205278.0,42.9397,43.1042,42.8817,42.8914,205278.0
2020-07-07 15:10:00,44.35,44.42,44.3,44.3,206548.0,42.901,42.9687,42.8527,42.8527,206548.0
2020-07-07 15:15:00,44.27,44.46,44.25,44.39,217684.0,42.8236,43.0074,42.8043,42.9397,217684.0
2020-07-07 15:20:00,44.39,44.52,44.3,44.5,177873.0,42.9397,43.0655,42.8527,43.0461,177873.0
2020-07-07 15:25:00,44.48,44.52,44.35,44.39,128379.0,43.0268,43.0655,42.901,42.9397,128379.0
2020-07-07 15:30:00,44.41,44.45,44.29,44.41,217397.0,42.9591,42.9978,42.843,42.9591,217397.0
2020-07-07 15:35:00,44.42,44.43,44.25,44.28,133205.0,42.9687,42.9784,42.8043,42.8333,133205.0
2020-07-07 15:40:00,44.3,44.33,44.15,44.2,223562.0,42.8527,42.8817,42.7076,42.7559,223562.0
2020-07-07 15:45:00,44.19,44.2,44.0,44.09,198902.0,42.7463,42.7559,42.5625,42.6495,198902.0
2020-07-07 15:50:00,44.09,44.1,43.75,43.78,397052.0,42.6495,42.6592,42.3206,42.3496,397052.0
2020-07-07 15:55:00,43.78,43.97,43.72,43.87,502769.0,42.3496,42.5334,42.2916,42.4367,502769.0
2020-07-08 09:30:00,44.24,44.5,44.05,44.48,404446.0,42.7946,43.0461,42.6108,43.0268,404446.0
2020-07-08 09:35:00,44.49,44.57,44.36,44.55,277007.0,43.0364,43.1138,42.9107,43.0945,277007.0
2020-07-08 09:40:00,44.55,44.6,44.5,44.57,116551.0,43.0945,43.1429,43.0461,43.1138,116551.0
2020-07-08 09:45:00,44.59,44.77,44.53,44.75,236128.0,43.1332,43.3073,43.0751,43.288,236128.0
2020-07-08 09:50:00,44.75,44.82,44.69,44.78,265591.0,43.288,43.3557,43.2299,43.317,265591.0
2020-07-08 09:55:00,44.76,44.89,44.74,44.86,129509.0,43.2976,43.4234,43.2783,43.3944,129509.0
2020-07-08 10:00:00,44.87,44.89,44.74,44.79,85764.0,43.404,43.4234,43.2783,43.3266,85764.0
2020-07-08 10:05:00,44.79,44.83,44.75,44.76,78928.0,43.3266,43.3653,43.288,43.2976,78928.0
2020-07-08 10:10:00,44.77,44.92,44.72,44.79,89654.0,43.3073,43.4524,43.2589,43.3266,89654.0
2020-07-08 10:15:00,44.77,44.77,44.63,44.69,77383.0,43.3073,43.3073,43.1719,43.2299,77383.0
2020-07-08 10:20:00,44.7,44.72,44.65,44.66,69606.0,43.2396,43.2589,43.1912,43.2009,69606.0
2020-07-08 10:25:00,44.66,44.71,44.44,44.48,149798.0,43.2009,43.2493,42.9881,43.0268,149798.0
2020-07-08 10:30:00,44.49,44.62,44.46,44.56,89462.0,43.0364,43.1622,43.0074,43.1042,89462.0
2020-07-08 10:35:00,44.58,44.65,44.48,44.64,56212.0,43.1235,43.1912,43.0268,43.1815,56212.0
2020-07-08 10:40:00,44.64,44.71,44.49,44.52,103842.0,43.1815,43.2493,43.0364,43.0655,103842.0
2020-07-08 10:45:00,44.5,44.56,44.4,44.56,124182.0,43.0461,43.1042,42.9494,43.1042,124182.0
2020-07-08 10:50:00,44.54,44.6,44.49,44.57,90709.0,43.0848,43.1429,43.0364,43.1138,90709.0
2020-07-08 10:55:00,44.56,44.6,44.49,44.55,59993.0,43.1042,43.1429,43.0364,43.0945,59993.0
2020-07-08 11:00:00,44.55,44.57,44.15,44.17,293783.0,43.0945,43.1138,42.7076,42.7269,293783.0
2020-07-08 11:05:00,44.18,44.23,43.94,44.0,242911.0,42.7366,42.7849,42.5044,42.5625,242911.0
2020-07-08 11:10:00,44.02,44.19,43.99,44.16,148286.0,42.5818,42.7463,42.5528,42.7172,148286.0
2020-07-08 11:15:00,44.18,44.18,43.71,43.73,301708.0,42.7366,42.7366,42.2819,42.3013,301708.0
2020-07-08 11:20:00,43.74,43.81,43.44,43.59,272749.0,42.311,42.3787,42.0208,42.1659,272749.0
2020-07-08 11:25:00,43.58,43.74,43.42,43.73,266033.0,42.1562,42.311,42.0014,42.3013,266033.0
2020-07-08 11:30:00,43.74,43.86,43.68,43.83,184997.0,42.311,42.427,42.2529,42.398,184997.0
2020-07-08 11:35:00,43.81,43.92,43.79,43.91,91301.0,42.3787,42.4851,42.3593,42.4754,91301.0
2020-07-08 11:40:00,43.91,44.01,43.87,44.0,84092.0,42.4754,42.5721,42.4367,42.5625,84092.0
2020-07-08 11:45:00,44.0,44.12,43.91,43.97,145898.0,42.5625,42.6785,42.4754,42.5334,145898.0
2020-07-08 11:50:00,43.97,44.1,43.88,44.08,55086.0,42.5334,42.6592,42.4464,42.6398,55086.0
2020-07-08 11:55:00,44.08,44.08,43.95,44.02,77694.0,42.6398,42.6398,42.5141,42.5818,77694.0
2020-07-08 12:00:00,44.03,44.1,43.97,44.02,32356.0,42.5915,42.6592,42.5334,42.5818,32356.0
2020-07-08 12:05:00,44.03,44.14,44.01,44.03,70900.0,42.5915,42.6979,42.5721,42.5915,70900.0
2020-07-08 12:10:00,44.05,44.16,44.04,44.08,85090.0,42.6108,42.7172,42.6012,42.6398,85090.0
2020-07-08 12:15:00,44.07,44.27,43.99,44.25,104317.0,42.6302,42.8236,42.5528,42.8043,104317.0
2020-07-08 12:20:00,44.25,44.27,44.18,44.2,42121.0,42.8043,42.8236,42.7366,42.7559,42121.0
2020-07-08 12:25:00,44.22,44.27,44.17,44.23,40282.0,42.7753,42.8236,42.7269,42.7849,40282.0
2020-07-08 12:30:00,44.22,44.27,44.18,44.18,41842.0,42.7753,42.8236,42.7366,42.7366,41842.0
2020-07-08 12:35:00,44.18,44.21,44.15,44.19,75197.0,42.7366,42.7656,42.7076,42.7463,75197.0
2020-07-08 12:40:00,44.21,44.22,44.01,44.05,130566.0,42.7656,42.7753,42.5721,42.6108,130566.0
2020-07-08 12:45:00,44.06,44.15,44.06,44.11,52617.0,42.6205,42.7076,42.6205,42.6689,52617.0
2020-07-08 12:50:00,44.14,44.16,44.05,44.09,34726.0,42.6979,42.7172,42.6108,42.6495,34726.0
2020-07-08 12:55:00,44.1,44.36,44.1,44.35,125804.0,42.6592,42.9107,42.6592,42.901,125804.0
2020-07-08 13:00:00,44.34,44.36,44.3,44.3,91342.0,42.8914,42.9107,42.8527,42.8527,91342.0
2020-07-08 13:05:00,44.3,44.33,44.26,44.3,39240.0,42.8527,42.8817,42.814,42.8527,39240.0
2020-07-08 13:10:00,44.31,44.32,44.2,44.21,39030.0,42.8623,42.872,42.7559,42.7656,39030.0
2020-07-08 13:15:00,44.23,44.24,44.08,44.08,51541.0,42.7849,42.7946,42.6398,42.6398,51541.0
2020-07-08 13:20:00,44.09,44.13,43.95,43.95,110704.0,42.6495,42.6882,42.5141,42.5141,110704.0
2020-07-08 13:25:00,43.96,43.98,43.79,43.94,97232.0,42.5238,42.5431,42.3593,42.5044,97232.0
2020-07-08 13:30:00,43.94,44.09,43.93,44.06,65370.0,42.5044,42.6495,42.4947,42.6205,65370.0
2020-07-08 13:35:00,44.06,44.13,44.05,44.13,42200.0,42.6205,42.6882,42.6108,42.6882,42200.0
2020-07-08 13:40:00,44.11,44.13,44.05,44.06,20002.0,42.6689,42.6882,42.6108,42.6205,20002.0
2020-07-08 13:45:00,44.08,44.12,43.98,44.06,56193.0,42.6398,42.6785,42.5431,42.6205,56193.0
2020-07-08 13:50:00,44.03,44.11,43.95,43.96,91819.0,42.5915,42.6689,42.5141,42.5238,91819.0
2020-07-08 13:55:00,43.97,44.01,43.84,43.91,73710.0,42.5334,42.5721,42.4077,42.4754,73710.0
2020-07-08 14:00:00,43.91,44.13,43.83,43.84,105012.0,42.4754,42.6882,42.398,42.4077,105012.0
2020-07-08 14:05:00,43.85,43.95,43.81,43.91,100317.0,42.4174,42.5141,42.3787,42.4754,100317.0
2020-07-08 14:10:00,43.92,44.04,43.86,43.98,86282.0,42.4851,42.6012,42.427,42.5431,86282.0
2020-07-08 14:15:00,44.0,44.06,43.97,44.05,41311.0,42.5625,42.6205,42.5334,42.6108,41311.0
2020-07-08 14:20:00,44.06,44.23,43.99,44.13,120672.0,42.6205,42.7849,42.5528,42.6882,120672.0
2020-07-08 14:25:00,44.11,44.15,44.08,44.13,85824.0,42.6689,42.7076,42.6398,42.6882,85824.0
2020-07-08 14:30:00,44.13,44.13,44.02,44.02,53669.0,42.6882,42.6882,42.5818,42.5818,53669.0
2020-07-08 14:35:00,44.01,44.1,43.98,44.09,91205.0,42.5721,42.6592,42.5431,42.6495,91205.0
2020-07-08 14:40:00,44.11,44.13,43.89,43.91,95742.0,42.6689,42.6882,42.4561,42.4754,95742.0
2020-07-08 14:45:00,43.93,44.01,43.9,43.99,103381.0,42.4947,42.5721,42.4657,42.5528,103381.0
2020-07-08 14:50:00,44.0,44.09,43.91,43.93,54509.0,42.5625,42.6495,42.4754,42.4947,54509.0
2020-07-08 14:55:00,43.93,44.26,43.93,44.21,110592.0,42.4947,42.814,42.4947,42.7656,110592.0
2020-07-08 15:00:00,44.21,44.31,44.18,44.25,113681.0,42.7656,42.8623,42.7366,42.8043,113681.0
2020-07-08 15:05:00,44.27,44.4,44.24,44.39,177562.0,42.8236,42.9494,42.7946,42.9397,177562.0
2020-07-08 15:10:00,44.4,44.57,44.4,44.56,150504.0,42.9494,43.1138,42.9494,43.1042,150504.0
2020-07-08 15:15:00,44.57,44.59,44.48,44.55,73885.0,43.1138,43.1332,43.0268,43.0945,73885.0
2020-07-08 15:20:00,44.55,44.76,44.53,44.73,144283.0,43.0945,43.2976,43.0751,43.2686,144283.0
2020-07-08 15:25:00,44.74,44.78,44.6,44.62,157168.0,43.2783,43.317,43.1429,43.1622,157168.0
2020-07-08 15:30:00,44.63,44.75,44.63,44.71,95059.0,43.1719,43.288,43.1719,43.2493,95059.0
2020-07-08 15:35:00,44.72,44.83,44.54,44.58,196235.0,43.2589,43.3653,43.0848,43.1235,196235.0
2020-07-08 15:40:00,44.6,44.67,44.55,44.62,88617.0,43.1429,43.2106,43.0945,43.1622,88617.0
2020-07-08 15:45:00,44.6,44.7,44.55,44.61,122083.0,43.1429,43.2396,43.0945,43.1525,122083.0
2020-07-08 15:50:00,44.58,44.8,44.45,44.8,211524.0,43.1235,43.3363,42.9978,43.3363,211524.0
2020-07-08 15:55:00,44.79,44.87,44.7,44.85,238467.0,43.3266,43.404,43.2396,43.3847,238467.0
2020-07-09 09:30:00,45.16,45.27,45.06,45.11,482802.0,43.6846,43.791,43.5878,43.6362,482802.0
2020-07-09 09:35:00,45.14,45.14,44.67,44.76,252617.0,43.6652,43.6652,43.2106,43.2976,252617.0
2020-07-09 09:40:00,44.78,44.84,44.6,44.6,183588.0,43.317,43.375,43.1429,43.1429,183588.0
2020-07-09 09:45:00,44.61,44.71,44.52,44.65,202450.0,43.1525,43.2493,43.0655,43.1912,202450.0
2020-07-09 09:50:00,44.64,44.81,44.59,44.79,158661.0,43.1815,43.346,43.1332,43.3266,158661.0
2020-07-09 09:55:00,44.78,44.86,44.74,44.86,165497.0,43.317,43.3944,43.2783,43.3944,165497.0
2020-07-09 10:00:00,44.85,44.97,44.85,44.91,121016.0,43.3847,43.5008,43.3847,43.4427,121016.0
2020-07-09 10:05:00,44.91,44.94,44.83,44.86,116302.0,43.4427,43.4717,43.3653,43.3944,116302.0
2020-07-09 10:10:00,44.86,44.88,44.57,44.68,200136.0,43.3944,43.4137,43.1138,43.2202,200136.0
2020-07-09 10:15:00,44.67,44.67,44.24,44.31,252891.0,43.2106,43.2106,42.7946,42.8623,252891.0
2020-07-09 10:20:00,44.3,44.54,44.19,44.45,261384.0,42.8527,43.0848,42.7463,42.9978,261384.0
2020-07-09 10:25:00,44.42,44.55,44.34,44.44,143870.0,42.9687,43.0945,42.8914,42.9881,143870.0
2020-07-09 10:30:00,44.44,44.56,44.36,44.43,93180.0,42.9881,43.1042,42.9107,42.9784,93180.0
2020-07-09 10:35:00,44.44,44.49,44.02,44.04,230374.0,42.9881,43.0364,42.5818,42.6012,230374.0
2020-07-09 10:40:00,44.03,44.05,43.62,43.69,367242.0,42.5915,42.6108,42.1949,42.2626,367242.0
2020-07-09 10:45:00,43.68,43.81,43.57,43.58,269174.0,42.2529,42.3787,42.1465,42.1562,269174.0
2020-07-09 10:50:00,43.56,43.79,43.46,43.64,293922.0,42.1368,42.3593,42.0401,42.2142,293922.0
2020-07-09 10:55:00,43.64,43.65,43.03,43.08,350477.0,42.2142,42.2239,41.6241,41.6725,350477.0
2020-07-09 11:00:00,43.08,43.25,42.77,42.83,402075.0,41.6725,41.837,41.3726,41.4307,402075.0
2020-07-09 11:05:00,42.83,43.3,42.72,43.28,475269.0,41.4307,41.8853,41.3243,41.866,475269.0
2020-07-09 11:10:00,43.27,43.34,43.17,43.25,217439.0,41.8563,41.924,41.7596,41.837,217439.0
2020-07-09 11:15:00,43.23,43.28,42.55,42.57,272845.0,41.8176,41.866,41.1598,41.1792,272845.0
2020-07-09 11:20:00,42.57,42.91,42.56,42.85,295335.0,41.1792,41.5081,41.1695,41.45,295335.0
2020-07-09 11:25:00,42.85,43.03,42.54,42.98,419883.0,41.45,41.6241,41.1502,41.5758,419883.0
2020-07-09 11:30:00,43.0,43.14,42.85,43.06,287171.0,41.5951,41.7306,41.45,41.6532,287171.0
2020-07-09 11:35:00,43.07,43.24,43.02,43.07,274977.0,41.6628,41.8273,41.6145,41.6628,274977.0
2020-07-09 11:40:00,43.11,43.13,42.67,42.81,218228.0,41.7015,41.7209,41.2759,41.4113,218228.0
2020-07-09 11:45:00,42.82,43.13,42.77,43.06,260637.0,41.421,41.7209,41.3726,41.6532,260637.0
2020-07-09 11:50:00,43.04,43.2,42.91,43.18,131662.0,41.6338,41.7886,41.5081,41.7692,131662.0
2020-07-09 11:55:00,43.2,43.22,43.08,43.19,97034.0,41.7886,41.8079,41.6725,41.7789,97034.0
2020-07-09 12:00:00,43.2,43.56,43.13,43.51,470171.0,41.7886,42.1368,41.7209,42.0885,470171.0
2020-07-09 12:05:00,43.52,43.67,43.5,43.61,252713.0,42.0981,42.2432,42.0788,42.1852,252713.0
2020-07-09 12:10:00,43.62,43.69,43.48,43.51,259477.0,42.1949,42.2626,42.0594,42.0885,259477.0
2020-07-09 12:15:00,43.53,43.67,43.52,43.63,87784.0,42.1078,42.2432,42.0981,42.2045,87784.0
2020-07-09 12:20:00,43.63,43.72,43.55,43.67,83914.0,42.2045,42.2916,42.1272,42.2432,83914.0
2020-07-09 12:25:00,43.67,43.71,43.48,43.53,116287.0,42.2432,42.2819,42.0594,42.1078,116287.0
2020-07-09 12:30:00,43.53,43.59,43.42,43.52,138438.0,42.1078,42.1659,42.0014,42.0981,138438.0
2020-07-09 12:35:00,43.51,43.63,43.46,43.51,110485.0,42.0885,42.2045,42.0401,42.0885,110485.0
2020-07-09 12:40:00,43.52,43.66,43.5,43.55,48831.0,42.0981,42.2336,42.0788,42.1272,48831.0
2020-07-09 12:45:00,43.55,43.79,43.55,43.73,137742.0,42.1272,42.3593,42.1272,42.3013,137742.0
2020-07-09 12:50:00,43.71,43.76,43.62,43.66,101559.0,42.2819,42.3303,42.1949,42.2336,101559.0
2020-07-09 12:55:00,43.66,43.75,43.6,43.73,68186.0,42.2336,42.3206,42.1755,42.3013,68186.0
2020-07-09 13:00:00,43.73,43.96,43.63,43.87,251962.0,42.3013,42.5238,42.2045,42.4367,251962.0
2020-07-09 13:05:00,43.86,43.96,43.8,43.94,92547.0,42.427,42.5238,42.369,42.5044,92547.0
2020-07-09 13:10:00,43.93,44.02,43.9,43.97,133133.0,42.4947,42.5818,42.4657,42.5334,133133.0
2020-07-09 13:15:00,43.99,44.09,43.99,44.0,145859.0,42.5528,42.6495,42.5528,42.5625,145859.0
2020-07-09 13:20:00,44.0,44.0,43.86,43.9,131819.0,42.5625,42.5625,42.427,42.4657,131819.0
2020-07-09 13:25:00,43.9,43.97,43.86,43.91,73739.0,42.4657,42.5334,42.427,42.4754,73739.0
2020-07-09 13:30:00,43.92,43.98,43.89,43.95,40257.0,42.4851,42.5431,42.4561,42.5141,40257.0
2020-07-09 13:35:00,43.94,43.99,43.9,43.95,46756.0,42.5044,42.5528,42.4657,42.5141,46756.0
2020-07-09 13:40:00,43.95,44.12,43.8,43.82,148385.0,42.5141,42.6785,42.369,42.3883,148385.0
2020-07-09 13:45:00,43.81,43.85,43.77,43.82,90451.0,42.3787,42.4174,42.34,42.3883,90451.0
2020-07-09 13:50:00,43.82,43.82,43.69,43.75,85912.0,42.3883,42.3883,42.2626,42.3206,85912.0
2020-07-09 13:55:00,43.76,43.76,43.62,43.7,62951.0,42.3303,42.3303,42.1949,42.2723,62951.0
2020-07-09 14:00:00,43.7,43.8,43.6,43.76,71942.0,42.2723,42.369,42.1755,42.3303,71942.0
2020-07-09 14:05:00,43.76,43.98,43.75,43.91,103169.0,42.3303,42.5431,42.3206,42.4754,103169.0
2020-07-09 14:10:00,43.93,43.96,43.89,43.96,40544.0,42.4947,42.5238,42.4561,42.5238,40544.0
2020-07-09 14:15:00,43.95,44.22,43.95,44.19,121779.0,42.5141,42.7753,42.5141,42.7463,121779.0
2020-07-09 14:20:00,44.21,44.22,44.07,44.1,69964.0,42.7656,42.7753,42.6302,42.6592,69964.0
2020-07-09 14:25:00,44.11,44.2,44.1,44.17,40163.0,42.6689,42.7559,42.6592,42.7269,40163.0
2020-07-09 14:30:00,44.19,44.2,44.09,44.14,63849.0,42.7463,42.7559,42.6495,42.6979,63849.0
2020-07-09 14:35:00,44.14,44.17,44.06,44.09,58231.0,42.6979,42.7269,42.6205,42.6495,58231.0
2020-07-09 14:40:00,44.1,44.17,44.05,44.09,108721.0,42.6592,42.7269,42.6108,42.6495,108721.0
2020-07-09 14:45:00,44.07,44.22,44.05,44.18,116049.0,42.6302,42.7753,42.6108,42.7366,116049.0
2020-07-09 14:50:00,44.17,44.19,44.11,44.16,48133.0,42.7269,42.7463,42.6689,42.7172,48133.0
2020-07-09 14:55:00,44.17,44.33,44.17,44.33,166032.0,42.7269,42.8817,42.7269,42.8817,166032.0
2020-07-09 15:00:00,44.32,44.44,44.29,44.38,222853.0,42.872,42.9881,42.843,42.93,222853.0
2020-07-09 15:05:00,44.39,44.4,44.29,44.38,72642.0,42.9397,42.9494,42.843,42.93,72642.0
2020-07-09 15:10:00,44.35,44.51,44.27,44.51,169759.0,42.901,43.0558,42.8236,43.0558,169759.0
2020-07-09 15:15:00,44.51,44.6,44.32,44.39,277724.0,43.0558,43.1429,42.872,42.9397,277724.0
2020-07-09 15:20:00,44.39,44.39,44.08,44.18,166159.0,42.9397,42.9397,42.6398,42.7366,166159.0
2020-07-09 15:25:00,44.18,44.23,43.92,43.92,217943.0,42.7366,42.7849,42.4851,42.4851,217943.0
2020-07-09 15:30:00,43.9,43.97,43.67,43.84,208360.0,42.4657,42.5334,42.2432,42.4077,208360.0
2020-07-09 15:35:00,43.83,43.95,43.66,43.91,142281.0,42.398,42.5141,42.2336,42.4754,142281.0
2020-07-09 15:40:00,43.91,43.99,43.73,43.96,199816.0,42.4754,42.5528,42.3013,42.5238,199816.0
2020-07-09 15:45:00,43.94,44.46,43.93,44.29,342414.0,42.5044,43.0074,42.4947,42.843,342414.0
2020-07-09 15:50:00,44.28,44.28,44.06,44.15,378227.0,42.8333,42.8333,42.6205,42.7076,378227.0
2020-07-09 15:55:00,44.16,44.17,43.92,44.12,308246.0,42.7172,42.7269,42.4851,42.6785,308246.0
2020-07-10 09:30:00,44.08,44.3,43.83,43.84,409341.0,42.6398,42.8527,42.398,42.4077,409341.0
2020-07-10 09:35:00,43.85,44.21,43.73,44.18,332215.0,42.4174,42.7656,42.3013,42.7366,332215.0
2020-07-10 09:40:00,44.19,44.41,44.12,44.36,368015.0,42.7463,42.9591,42.6785,42.9107,368015.0
2020-07-10 09:45:00,44.35,44.4,44.17,44.19,232627.0,42.901,42.9494,42.7269,42.7463,232627.0
2020-07-10 09:50:00,44.22,44.27,43.81,43.82,280520.0,42.7753,42.8236,42.3787,42.3883,280520.0
2020-07-10 09:55:00,43.83,44.02,43.78,43.94,138393.0,42.398,42.5818,42.3496,42.5044,138393.0
2020-07-10 10:00:00,43.92,43.92,43.42,43.51,272969.0,42.4851,42.4851,42.0014,42.0885,272969.0
2020-07-10 10:05:00,43.5,43.82,43.49,43.78,183475.0,42.0788,42.3883,42.0691,42.3496,183475.0
2020-07-10 10:10:00,43.76,44.16,43.74,44.15,191405.0,42.3303,42.7172,42.311,42.7076,191405.0
2020-07-10 10:15:00,44.16,44.25,43.98,44.02,146727.0,42.7172,42.8043,42.5431,42.5818,146727.0
2020-07-10 10:20:00,44.0,44.13,43.91,43.98,62124.0,42.5625,42.6882,42.4754,42.5431,62124.0
2020-07-10 10:25:00,43.96,44.28,43.96,44.23,213686.0,42.5238,42.8333,42.5238,42.7849,213686.0
2020-07-10 10:30:00,44.21,44.39,44.16,44.29,158343.0,42.7656,42.9397,42.7172,42.843,158343.0
2020-07-10 10:35:00,44.29,44.38,44.24,44.27,183269.0,42.843,42.93,42.7946,42.8236,183269.0
2020-07-10 10:40:00,44.28,44.64,44.28,44.56,260058.0,42.8333,43.1815,42.8333,43.1042,260058.0
2020-07-10 10:45:00,44.56,44.57,44.35,44.38,158718.0,43.1042,43.1138,42.901,42.93,158718.0
2020-07-10 10:50:00,44.39,44.44,44.27,44.43,118907.0,42.9397,42.9881,42.8236,42.9784,118907.0
2020-07-10 10:55:00,44.44,44.5,44.28,44.42,95314.0,42.9881,43.0461,42.8333,42.9687,95314.0
2020-07-10 11:00:00,44.41,44.45,44.17,44.19,173948.0,42.9591,42.9978,42.7269,42.7463,173948.0
2020-07-10 11:05:00,44.19,44.41,44.16,44.4,148750.0,42.7463,42.9591,42.7172,42.9494,148750.0
2020-07-10 11:10:00,44.43,44.48,44.35,44.4,95354.0,42.9784,43.0268,42.901,42.9494,95354.0
2020-07-10 11:15:00,44.41,44.52,44.41,44.46,137448.0,42.9591,43.0655,42.9591,43.0074,137448.0
2020-07-10 11:20:00,44.46,44.58,44.43,44.55,86301.0,43.0074,43.1235,42.9784,43.0945,86301.0
2020-07-10 11:25:00,44.55,44.59,44.45,44.52,68983.0,43.0945,43.1332,42.9978,43.0655,68983.0
2020-07-10 11:30:00,44.49,44.55,44.31,44.37,92450.0,43.0364,43.0945,42.8623,42.9204,92450.0
2020-07-10 11:35:00,44.37,44.58,44.36,44.57,89222.0,42.9204,43.1235,42.9107,43.1138,89222.0
2020-07-10 11:40:00,44.58,44.75,44.55,44.72,151271.0,43.1235,43.288,43.0945,43.2589,151271.0
2020-07-10 11:45:00,44.72,44.74,44.6,44.63,121551.0,43.2589,43.2783,43.1429,43.1719,121551.0
2020-07-10 11:50:00,44.63,44.69,44.63,44.67,110358.0,43.1719,43.2299,43.1719,43.2106,110358.0
2020-07-10 11:55:00,44.67,44.76,44.59,44.73,172527.0,43.2106,43.2976,43.1332,43.2686,172527.0
2020-07-10 12:00:00,44.73,44.76,44.6,44.69,92458.0,43.2686,43.2976,43.1429,43.2299,92458.0
2020-07-10 12:05:00,44.68,44.84,44.68,44.78,90419.0,43.2202,43.375,43.2202,43.317,90419.0
2020-07-10 12:10:00,44.79,44.84,44.76,44.81,79879.0,43.3266,43.375,43.2976,43.346,79879.0
2020-07-10 12:15:00,44.8,44.81,44.56,44.61,156948.0,43.3363,43.346,43.1042,43.1525,156948.0
2020-07-10 12:20:00,44.61,44.65,44.47,44.52,176152.0,43.1525,43.1912,43.0171,43.0655,176152.0
2020-07-10 12:25:00,44.53,44.57,44.42,44.46,105559.0,43.0751,43.1138,42.9687,43.0074,105559.0
2020-07-10 12:30:00,44.46,44.52,44.41,44.5,77863.0,43.0074,43.0655,42.9591,43.0461,77863.0
2020-07-10 12:35:00,44.5,44.54,44.46,44.48,43170.0,43.0461,43.0848,43.0074,43.0268,43170.0
2020-07-10 12:40:00,44.47,44.62,44.34,44.6,226737.0,43.0171,43.1622,42.8914,43.1429,226737.0
2020-07-10 12:45:00,44.61,44.65,44.56,44.64,45466.0,43.1525,43.1912,43.1042,43.1815,45466.0
2020-07-10 12:50:00,44.63,44.7,44.6,44.68,92504.0,43.1719,43.2396,43.1429,43.2202,92504.0
2020-07-10 12:55:00,44.68,44.73,44.67,44.72,56610.0,43.2202,43.2686,43.2106,43.2589,56610.0
2020-07-10 13:00:00,44.7,44.73,44.64,44.71,61559.0,43.2396,43.2686,43.1815,43.2493,61559.0
2020-07-10 13:05:00,44.7,44.75,44.69,44.73,44098.0,43.2396,43.288,43.2299,43.2686,44098.0
2020-07-10 13:10:00,44.75,44.75,44.64,44.68,40078.0,43.288,43.288,43.1815,43.2202,40078.0
2020-07-10 13:15:00,44.69,44.71,44.64,44.68,36398.0,43.2299,43.2493,43.1815,43.2202,36398.0
2020-07-10 13:20:00,44.67,44.8,44.64,44.74,63277.0,43.2106,43.3363,43.1815,43.2783,63277.0
2020-07-10 13:25:00,44.74,44.78,44.7,44.77,56515.0,43.2783,43.317,43.2396,43.3073,56515.0
2020-07-10 13:30:00,44.78,44.79,44.67,44.7,28761.0,43.317,43.3266,43.2106,43.2396,28761.0
2020-07-10 13:35:00,44.7,44.83,44.68,44.8,42363.0,43.2396,43.3653,43.2202,43.3363,42363.0
2020-07-10 13:40:00,44.8,44.93,44.79,44.93,76836.0,43.3363,43.4621,43.3266,43.4621,76836.0
2020-07-10 13:45:00,44.94,44.99,44.89,44.98,66666.0,43.4717,43.5201,43.4234,43.5104,66666.0
2020-07-10 13:50:00,44.99,45.06,44.97,45.04,157717.0,43.5201,43.5878,43.5008,43.5685,157717.0
2020-07-10 13:55:00,45.04,45.05,44.97,45.0,89028.0,43.5685,43.5782,43.5008,43.5298,89028.0
2020-07-10 14:00:00,45.01,45.06,44.98,45.05,33401.0,43.5395,43.5878,43.5104,43.5782,33401.0
2020-07-10 14:05:00,45.04,45.07,45.0,45.01,30054.0,43.5685,43.5975,43.5298,43.5395,30054.0
2020-07-10 14:10:00,45.01,45.04,44.92,44.95,105761.0,43.5395,43.5685,43.4524,43.4814,105761.0
2020-07-10 14:15:00,44.96,45.01,44.89,44.94,95522.0,43.4911,43.5395,43.4234,43.4717,95522.0
2020-07-10 14:20:00,44.96,44.96,44.86,44.91,51512.0,43.4911,43.4911,43.3944,43.4427,51512.0
2020-07-10 14:25:00,44.91,44.98,44.89,44.95,29794.0,43.4427,43.5104,43.4234,43.4814,29794.0
2020-07-10 14:30:00,44.96,45.09,44.94,45.09,47473.0,43.4911,43.6168,43.4717,43.6168,47473.0
2020-07-10 14:35:00,45.09,45.11,45.04,45.11,51952.0,43.6168,43.6362,43.5685,43.6362,51952.0
2020-07-10 14:40:00,45.1,45.14,45.08,45.13,41975.0,43.6265,43.6652,43.6072,43.6555,41975.0
2020-07-10 14:45:00,45.13,45.18,45.1,45.15,72259.0,43.6555,43.7039,43.6265,43.6749,72259.0
2020-07-10 14:50:00,45.14,45.18,45.13,45.15,37758.0,43.6652,43.7039,43.6555,43.6749,37758.0
2020-07-10 14:55:00,45.15,45.19,45.1,45.17,119724.0,43.6749,43.7136,43.6265,43.6942,119724.0
2020-07-10 15:00:00,45.16,45.18,45.0,45.15,131512.0,43.6846,43.7039,43.5298,43.6749,131512.0
2020-07-10 15:05:00,45.17,45.2,45.05,45.14,64625.0,43.6942,43.7233,43.5782,43.6652,64625.0
2020-07-10 15:10:00,45.14,45.28,45.12,45.24,106856.0,43.6652,43.8006,43.6459,43.7619,106856.0
2020-07-10 15:15:00,45.24,45.36,45.23,45.35,194438.0,43.7619,43.878,43.7523,43.8684,194438.0
2020-07-10 15:20:00,45.34,45.39,45.3,45.38,91278.0,43.8587,43.907,43.82,43.8974,91278.0
2020-07-10 15:25:00,45.38,45.4,45.31,45.36,97136.0,43.8974,43.9167,43.8297,43.878,97136.0
2020-07-10 15:30:00,45.35,45.48,45.26,45.47,193334.0,43.8684,43.9941,43.7813,43.9844,193334.0
2020-07-10 15:35:00,45.47,45.51,45.26,45.36,262137.0,43.9844,44.0231,43.7813,43.878,262137.0
2020-07-10 15:40:00,45.38,45.42,45.21,45.26,104112.0,43.8974,43.9361,43.7329,43.7813,104112.0
2020-07-10 15:45:00,45.26,45.49,45.25,45.48,132705.0,43.7813,44.0038,43.7716,43.9941,132705.0
2020-07-10 15:50:00,45.49,45.55,45.42,45.51,156354.0,44.0038,44.0618,43.9361,44.0231,156354.0
2020-07-10 15:55:00,45.5,45.58,45.43,45.48,267204.0,44.0135,44.0908,43.9457,43.9941,267204.0
2020-07-13 09:30:00,46.52,46.68,46.47,46.56,595607.0,45.0001,45.1549,44.9518,45.0388,595607.0
2020-07-13 09:35:00,46.57,46.65,46.37,46.44,347068.0,45.0485,45.1259,44.855,44.9227,347068.0
2020-07-13 09:40:00,46.46,46.63,46.44,46.47,164322.0,44.9421,45.1065,44.9227,44.9518,164322.0
2020-07-13 09:45:00,46.48,46.51,46.28,46.47,204075.0,44.9614,44.9905,44.768,44.9518,204075.0
2020-07-13 09:50:00,46.49,46.56,46.39,46.47,116828.0,44.9711,45.0388,44.8744,44.9518,116828.0
2020-07-13 09:55:00,46.48,46.62,46.3,46.31,139528.0,44.9614,45.0969,44.7873,44.797,139528.0
2020-07-13 10:00:00,46.33,46.43,46.16,46.34,186870.0,44.8163,44.9131,44.6519,44.826,186870.0
2020-07-13 10:05:00,46.35,46.62,46.3,46.62,161906.0,44.8357,45.0969,44.7873,45.0969,161906.0
2020-07-13 10:10:00,46.62,46.77,46.59,46.71,171519.0,45.0969,45.242,45.0678,45.1839,171519.0
2020-07-13 10:15:00,46.72,46.79,46.7,46.77,87079.0,45.1936,45.2613,45.1742,45.242,87079.0
2020-07-13 10:20:00,46.77,46.88,46.75,46.84,112789.0,45.242,45.3484,45.2226,45.3097,112789.0
2020-07-13 10:25:00,46.84,46.97,46.81,46.97,101410.0,45.3097,45.4354,45.2807,45.4354,101410.0
2020-07-13 10:30:00,46.97,47.02,46.93,46.98,174792.0,45.4354,45.4838,45.3967,45.4451,174792.0
2020-07-13 10:35:00,47.01,47.01,46.75,46.85,254653.0,45.4741,45.4741,45.2226,45.3193,254653.0
2020-07-13 10:40:00,46.86,46.97,46.8,46.85,87522.0,45.329,45.4354,45.271,45.3193,87522.0
2020-07-13 10:45:00,46.84,47.0,46.68,46.96,122080.0,45.3097,45.4644,45.1549,45.4258,122080.0
2020-07-13 10:50:00,46.98,47.01,46.87,46.96,109420.0,45.4451,45.4741,45.3387,45.4258,109420.0
2020-07-13 10:55:00,46.94,47.21,46.93,47.2,198037.0,45.4064,45.6676,45.3967,45.6579,198037.0
2020-07-13 11:00:00,47.19,47.35,47.15,47.32,139924.0,45.6482,45.803,45.6095,45.774,139924.0
2020-07-13 11:05:00,47.31,47.35,47.25,47.27,152547.0,45.7643,45.803,45.7063,45.7256,152547.0
2020-07-13 11:10:00,47.29,47.32,47.22,47.26,51737.0,45.745,45.774,45.6773,45.7159,51737.0
2020-07-13 11:15:00,47.27,47.34,47.23,47.33,57927.0,45.7256,45.7933,45.6869,45.7837,57927.0
2020-07-13 11:20:00,47.32,47.42,47.22,47.4,162331.0,45.774,45.8707,45.6773,45.8514,162331.0
2020-07-13 11:25:00,47.4,47.5,47.38,47.45,134935.0,45.8514,45.9481,45.832,45.8997,134935.0
2020-07-13 11:30:00,47.46,47.49,47.33,47.33,104951.0,45.9094,45.9384,45.7837,45.7837,104951.0
2020-07-13 11:35:00,47.34,47.39,47.28,47.38,85025.0,45.7933,45.8417,45.7353,45.832,85025.0
2020-07-13 11:40:00,47.39,47.39,47.3,47.33,71551.0,45.8417,45.8417,45.7546,45.7837,71551.0
2020-07-13 11:45:00,47.31,47.36,47.12,47.22,149316.0,45.7643,45.8127,45.5805,45.6773,149316.0
2020-07-13 11:50:00,47.21,47.29,47.16,47.21,71168.0,45.6676,45.745,45.6192,45.6676,71168.0
2020-07-13 11:55:00,47.22,47.25,47.17,47.23,62354.0,45.6773,45.7063,45.6289,45.6869,62354.0
2020-07-13 12:00:00,47.24,47.33,47.22,47.33,83171.0,45.6966,45.7837,45.6773,45.7837,83171.0
2020-07-13 12:05:00,47.33,47.36,47.27,47.32,64311.0,45.7837,45.8127,45.7256,45.774,64311.0
2020-07-13 12:10:00,47.32,47.32,47.15,47.2,63161.0,45.774,45.774,45.6095,45.6579,63161.0
2020-07-13 12:15:00,47.21,47.27,47.19,47.23,52479.0,45.6676,45.7256,45.6482,45.6869,52479.0
2020-07-13 12:20:00,47.26,47.35,47.22,47.33,74650.0,45.7159,45.803,45.6773,45.7837,74650.0
2020-07-13 12:25:00,47.33,47.34,47.27,47.27,24536.0,45.7837,45.7933,45.7256,45.7256,24536.0
2020-07-13 12:30:00,47.26,47.35,47.26,47.29,27280.0,45.7159,45.803,45.7159,45.745,27280.0
2020-07-13 12:35:00,47.29,47.37,47.23,47.34,54556.0,45.745,45.8224,45.6869,45.7933,54556.0
2020-07-13 12:40:00,47.36,47.37,47.25,47.31,53968.0,45.8127,45.8224,45.7063,45.7643,53968.0
2020-07-13 12:45:00,47.31,47.32,47.16,47.24,51381.0,45.7643,45.774,45.6192,45.6966,51381.0
2020-07-13 12:50:00,47.24,47.26,47.15,47.16,44352.0,45.6966,45.7159,45.6095,45.6192,44352.0
2020-07-13 12:55:00,47.19,47.24,47.16,47.2,135892.0,45.6482,45.6966,45.6192,45.6579,135892.0
2020-07-13 13:00:00,47.21,47.28,47.16,47.25,94678.0,45.6676,45.7353,45.6192,45.7063,94678.0
2020-07-13 13:05:00,47.25,47.28,47.2,47.23,43474.0,45.7063,45.7353,45.6579,45.6869,43474.0
2020-07-13 13:10:00,47.26,47.3,47.21,47.26,42488.0,45.7159,45.7546,45.6676,45.7159,42488.0
2020-07-13 13:15:00,47.28,47.47,47.28,47.46,90026.0,45.7353,45.9191,45.7353,45.9094,90026.0
2020-07-13 13:20:00,47.46,47.55,47.43,47.49,135147.0,45.9094,45.9965,45.8804,45.9384,135147.0
2020-07-13 13:25:00,47.47,47.49,47.42,47.46,45285.0,45.9191,45.9384,45.8707,45.9094,45285.0
2020-07-13 13:30:00,47.47,47.56,47.46,47.53,69669.0,45.9191,46.0061,45.9094,45.9771,69669.0
2020-07-13 13:35:00,47.53,47.65,47.53,47.54,98140.0,45.9771,46.0932,45.9771,45.9868,98140.0
2020-07-13 13:40:00,47.53,47.55,47.39,47.46,93684.0,45.9771,45.9965,45.8417,45.9094,93684.0
2020-07-13 13:45:00,47.47,47.5,47.34,47.35,76968.0,45.9191,45.9481,45.7933,45.803,76968.0
2020-07-13 13:50:00,47.36,47.4,47.35,47.38,51829.0,45.8127,45.8514,45.803,45.832,51829.0
2020-07-13 13:55:00,47.38,47.38,47.29,47.32,44597.0,45.832,45.832,45.745,45.774,44597.0
2020-07-13 14:00:00,47.32,47.38,47.08,47.11,168195.0,45.774,45.832,45.5418,45.5709,168195.0
2020-07-13 14:05:00,47.11,47.17,46.68,46.75,404884.0,45.5709,45.6289,45.1549,45.2226,404884.0
2020-07-13 14:10:00,46.75,46.92,46.59,46.79,228730.0,45.2226,45.3871,45.0678,45.2613,228730.0
2020-07-13 14:15:00,46.8,46.92,46.77,46.88,229023.0,45.271,45.3871,45.242,45.3484,229023.0
2020-07-13 14:20:00,46.89,46.91,46.53,46.61,287064.0,45.358,45.3774,45.0098,45.0872,287064.0
2020-07-13 14:25:00,46.61,46.7,46.39,46.44,241307.0,45.0872,45.1742,44.8744,44.9227,241307.0
2020-07-13 14:30:00,46.44,46.49,46.14,46.22,290147.0,44.9227,44.9711,44.6325,44.7099,290147.0
2020-07-13 14:35:00,46.19,46.39,46.09,46.39,253321.0,44.6809,44.8744,44.5842,44.8744,253321.0
2020-07-13 14:40:00,46.38,46.52,46.36,46.44,178114.0,44.8647,45.0001,44.8454,44.9227,178114.0
2020-07-13 14:45:00,46.45,46.64,46.3,46.59,149411.0,44.9324,45.1162,44.7873,45.0678,149411.0
2020-07-13 14:50:00,46.59,46.74,46.53,46.71,268470.0,45.0678,45.2129,45.0098,45.1839,268470.0
2020-07-13 14:55:00,46.7,46.76,46.59,46.68,168226.0,45.1742,45.2323,45.0678,45.1549,168226.0
2020-07-13 15:00:00,46.66,46.71,46.18,46.2,269979.0,45.1356,45.1839,44.6712,44.6906,269979.0
2020-07-13 15:05:00,46.19,46.25,45.67,45.74,288078.0,44.6809,44.7389,44.1779,44.2456,288078.0
2020-07-13 15:10:00,45.73,45.97,45.7,45.79,467589.0,44.2359,44.4681,44.2069,44.294,467589.0
2020-07-13 15:15:00,45.77,45.9,45.59,45.66,341204.0,44.2746,44.4004,44.1005,44.1682,341204.0
2020-07-13 15:20:00,45.65,45.76,45.43,45.43,292267.0,44.1586,44.265,43.9457,43.9457,292267.0
2020-07-13 15:25:00,45.42,45.54,45.23,45.25,471745.0,43.9361,44.0521,43.7523,43.7716,471745.0
2020-07-13 15:30:00,45.26,45.34,44.45,44.48,485869.0,43.7813,43.8587,42.9978,43.0268,485869.0
2020-07-13 15:35:00,44.48,44.77,44.47,44.54,426421.0,43.0268,43.3073,43.0171,43.0848,426421.0
2020-07-13 15:40:00,44.52,45.12,44.5,44.92,388329.0,43.0655,43.6459,43.0461,43.4524,388329.0
2020-07-13 15:45:00,44.93,44.94,44.28,44.3,346706.0,43.4621,43.4717,42.8333,42.8527,346706.0
2020-07-13 15:50:00,44.28,44.39,43.98,43.98,476248.0,42.8333,42.9397,42.5431,42.5431,476248.0
2020-07-13 15:55:00,43.97,44.43,43.97,44.25,479790.0,42.5334,42.9784,42.5334,42.8043,479790.0
2020-07-14 09:30:00,43.62,44.08,43.41,43.95,540772.0,42.1949,42.6398,41.9917,42.5141,540772.0
2020-07-14 09:35:00,43.94,44.16,43.66,44.12,377758.0,42.5044,42.7172,42.2336,42.6785,377758.0
2020-07-14 09:40:00,44.12,44.46,44.04,44.34,277628.0,42.6785,43.0074,42.6012,42.8914,277628.0
2020-07-14 09:45:00,44.35,44.36,43.76,43.78,191549.0,42.901,42.9107,42.3303,42.3496,191549.0
2020-07-14 09:50:00,43.78,43.86,43.07,43.39,475264.0,42.3496,42.427,41.6628,41.9724,475264.0
2020-07-14 09:55:00,43.37,43.92,43.2,43.87,355413.0,41.953,42.4851,41.7886,42.4367,355413.0
2020-07-14 10:00:00,43.85,43.93,43.49,43.52,231334.0,42.4174,42.4947,42.0691,42.0981,231334.0
2020-07-14 10:05:00,43.55,43.69,43.29,43.31,345925.0,42.1272,42.2626,41.8757,41.895,345925.0
2020-07-14 10:10:00,43.33,43.62,43.22,43.25,346550.0,41.9143,42.1949,41.8079,41.837,346550.0
2020-07-14 10:15:00,43.24,43.62,43.22,43.46,253493.0,41.8273,42.1949,41.8079,42.0401,253493.0
2020-07-14 10:20:00,43.45,43.89,43.35,43.69,203223.0,42.0304,42.4561,41.9337,42.2626,203223.0
2020-07-14 10:25:00,43.7,44.06,43.56,44.04,305091.0,42.2723,42.6205,42.1368,42.6012,305091.0
2020-07-14 10:30:00,44.05,44.52,44.03,44.5,309066.0,42.6108,43.0655,42.5915,43.0461,309066.0
2020-07-14 10:35:00,44.5,44.57,44.12,44.18,320036.0,43.0461,43.1138,42.6785,42.7366,320036.0
2020-07-14 10:40:00,44.17,44.62,44.17,44.5,280479.0,42.7269,43.1622,42.7269,43.0461,280479.0
2020-07-14 10:45:00,44.5,44.64,44.3,44.54,188050.0,43.0461,43.1815,42.8527,43.0848,188050.0
2020-07-14 10:50:00,44.5,44.73,44.41,44.71,202180.0,43.0461,43.2686,42.9591,43.2493,202180.0
2020-07-14 10:55:00,44.68,44.71,44.26,44.29,160357.0,43.2202,43.2493,42.814,42.843,160357.0
2020-07-14 11:00:00,44.3,44.63,44.07,44.33,197280.0,42.8527,43.1719,42.6302,42.8817,197280.0
2020-07-14 11:05:00,44.31,44.54,44.05,44.41,230590.0,42.8623,43.0848,42.6108,42.9591,230590.0
2020-07-14 11:10:00,44.4,44.6,44.34,44.41,127485.0,42.9494,43.1429,42.8914,42.9591,127485.0
2020-07-14 11:15:00,44.41,44.59,44.19,44.56,173057.0,42.9591,43.1332,42.7463,43.1042,173057.0
2020-07-14 11:20:00,44.54,44.68,44.42,44.53,146055.0,43.0848,43.2202,42.9687,43.0751,146055.0
2020-07-14 11:25:00,44.55,44.64,44.43,44.48,127048.0,43.0945,43.1815,42.9784,43.0268,127048.0
2020-07-14 11:30:00,44.47,44.89,44.38,44.81,216339.0,43.0171,43.4234,42.93,43.346,216339.0
2020-07-14 11:35:00,44.78,44.84,44.7,44.72,150129.0,43.317,43.375,43.2396,43.2589,150129.0
2020-07-14 11:40:00,44.71,44.95,44.67,44.93,174306.0,43.2493,43.4814,43.2106,43.4621,174306.0
2020-07-14 11:45:00,44.95,45.04,44.73,44.87,187369.0,43.4814,43.5685,43.2686,43.404,187369.0
2020-07-14 11:50:00,44.88,44.93,44.69,44.7,101869.0,43.4137,43.4621,43.2299,43.2396,101869.0
2020-07-14 11:55:00,44.72,44.78,44.63,44.77,94049.0,43.2589,43.317,43.1719,43.3073,94049.0
2020-07-14 12:00:00,44.77,44.83,44.68,44.83,63915.0,43.3073,43.3653,43.2202,43.3653,63915.0
2020-07-14 12:05:00,44.83,44.83,44.47,44.55,180901.0,43.3653,43.3653,43.0171,43.0945,180901.0
2020-07-14 12:10:00,44.54,44.65,44.52,44.58,44786.0,43.0848,43.1912,43.0655,43.1235,44786.0
2020-07-14 12:15:00,44.56,44.92,44.5,44.88,116667.0,43.1042,43.4524,43.0461,43.4137,116667.0
2020-07-14 12:20:00,44.84,45.03,44.83,44.91,77951.0,43.375,43.5588,43.3653,43.4427,77951.0
2020-07-14 12:25:00,44.9,44.91,44.68,44.72,109462.0,43.4331,43.4427,43.2202,43.2589,109462.0
2020-07-14 12:30:00,44.73,44.86,44.69,44.73,67952.0,43.2686,43.3944,43.2299,43.2686,67952.0
2020-07-14 12:35:00,44.75,44.87,44.75,44.82,65496.0,43.288,43.404,43.288,43.3557,65496.0
2020-07-14 12:40:00,44.84,44.88,44.59,44.62,80936.0,43.375,43.4137,43.1332,43.1622,80936.0
2020-07-14 12:45:00,44.64,44.9,44.64,44.86,68716.0,43.1815,43.4331,43.1815,43.3944,68716.0
2020-07-14 12:50:00,44.86,44.87,44.6,44.6,54991.0,43.3944,43.404,43.1429,43.1429,54991.0
2020-07-14 12:55:00,44.61,44.65,44.41,44.48,119327.0,43.1525,43.1912,42.9591,43.0268,119327.0
2020-07-14 13:00:00,44.5,44.52,44.29,44.32,117839.0,43.0461,43.0655,42.843,42.872,117839.0
2020-07-14 13:05:00,44.33,44.42,44.14,44.19,147585.0,42.8817,42.9687,42.6979,42.7463,147585.0
2020-07-14 13:10:00,44.17,44.43,44.15,44.42,102614.0,42.7269,42.9784,42.7076,42.9687,102614.0
2020-07-14 13:15:00,44.43,44.5,44.37,44.4,66383.0,42.9784,43.0461,42.9204,42.9494,66383.0
2020-07-14 13:20:00,44.4,44.62,44.38,44.55,103465.0,42.9494,43.1622,42.93,43.0945,103465.0
2020-07-14 13:25:00,44.56,44.65,44.54,44.55,131783.0,43.1042,43.1912,43.0848,43.0945,131783.0
2020-07-14 13:30:00,44.55,44.75,44.5,44.71,87244.0,43.0945,43.288,43.0461,43.2493,87244.0
2020-07-14 13:35:00,44.7,44.91,44.7,44.9,90800.0,43.2396,43.4427,43.2396,43.4331,90800.0
2020-07-14 13:40:00,44.9,44.96,44.83,44.93,107960.0,43.4331,43.4911,43.3653,43.4621,107960.0
2020-07-14 13:45:00,44.94,45.04,44.88,44.98,100534.0,43.4717,43.5685,43.4137,43.5104,100534.0
2020-07-14 13:50:00,44.98,45.16,44.93,45.12,120598.0,43.5104,43.6846,43.4621,43.6459,120598.0
2020-07-14 13:55:00,45.12,45.18,44.65,44.9,259920.0,43.6459,43.7039,43.1912,43.4331,259920.0
2020-07-14 14:00:00,44.91,45.27,44.72,45.14,243675.0,43.4427,43.791,43.2589,43.6652,243675.0
2020-07-14 14:05:00,45.15,45.16,44.91,45.04,101925.0,43.6749,43.6846,43.4427,43.5685,101925.0
2020-07-14 14:10:00,45.05,45.12,44.98,45.11,69789.0,43.5782,43.6459,43.5104,43.6362,69789.0
2020-07-14 14:15:00,45.13,45.37,45.09,45.32,149896.0,43.6555,43.8877,43.6168,43.8393,149896.0
2020-07-14 14:20:00,45.31,45.46,45.27,45.38,129091.0,43.8297,43.9748,43.791,43.8974,129091.0
2020-07-14 14:25:00,45.38,45.42,45.22,45.28,73289.0,43.8974,43.9361,43.7426,43.8006,73289.0
2020-07-14 14:30:00,45.29,45.39,45.22,45.24,78397.0,43.8103,43.907,43.7426,43.7619,78397.0
2020-07-14 14:35:00,45.27,45.32,45.04,45.04,137158.0,43.791,43.8393,43.5685,43.5685,137158.0
2020-07-14 14:40:00,45.07,45.18,45.03,45.16,86927.0,43.5975,43.7039,43.5588,43.6846,86927.0
2020-07-14 14:45:00,45.15,45.32,44.96,45.0,89122.0,43.6749,43.8393,43.4911,43.5298,89122.0
2020-07-14 14:50:00,44.98,45.23,44.96,45.22,71278.0,43.5104,43.7523,43.4911,43.7426,71278.0
2020-07-14 14:55:00,45.22,45.43,45.09,45.34,112374.0,43.7426,43.9457,43.6168,43.8587,112374.0
2020-07-14 15:00:00,45.34,45.41,44.9,44.94,203686.0,43.8587,43.9264,43.4331,43.4717,203686.0
2020-07-14 15:05:00,44.96,45.11,44.88,44.95,132670.0,43.4911,43.6362,43.4137,43.4814,132670.0
2020-07-14 15:10:00,44.98,45.09,44.81,44.91,99496.0,43.5104,43.6168,43.346,43.4427,99496.0
2020-07-14 15:15:00,44.9,44.91,44.67,44.85,164624.0,43.4331,43.4427,43.2106,43.3847,164624.0
2020-07-14 15:20:00,44.84,45.28,44.82,45.25,252194.0,43.375,43.8006,43.3557,43.7716,252194.0
2020-07-14 15:25:00,45.26,45.41,45.22,45.32,156765.0,43.7813,43.9264,43.7426,43.8393,156765.0
2020-07-14 15:30:00,45.33,45.49,45.27,45.39,173447.0,43.849,44.0038,43.791,43.907,173447.0
2020-07-14 15:35:00,45.38,45.52,45.25,45.5,95889.0,43.8974,44.0328,43.7716,44.0135,95889.0
2020-07-14 15:40:00,45.48,45.65,45.45,45.57,194363.0,43.9941,44.1586,43.9651,44.0812,194363.0
2020-07-14 15:45:00,45.58,45.86,45.54,45.79,345979.0,44.0908,44.3617,44.0521,44.294,345979.0
2020-07-14 15:50:00,45.79,46.14,45.79,46.06,534667.0,44.294,44.6325,44.294,44.5552,534667.0
2020-07-14 15:55:00,46.05,46.14,45.94,45.99,883841.0,44.5455,44.6325,44.4391,44.4874,883841.0
2020-07-15 09:30:00,47.49,47.6,47.36,47.42,510444.0,45.9384,46.0448,45.8127,45.8707,510444.0
2020-07-15 09:35:00,47.43,47.56,47.01,47.09,445915.0,45.8804,46.0061,45.4741,45.5515,445915.0
2020-07-15 09:40:00,47.11,47.52,47.07,47.52,473994.0,45.5709,45.9675,45.5322,45.9675,473994.0
2020-07-15 09:45:00,47.54,47.57,47.38,47.48,290611.0,45.9868,46.0158,45.832,45.9288,290611.0
2020-07-15 09:50:00,47.49,47.54,47.19,47.45,208811.0,45.9384,45.9868,45.6482,45.8997,208811.0
2020-07-15 09:55:00,47.44,47.55,47.18,47.27,327753.0,45.8901,45.9965,45.6386,45.7256,327753.0
2020-07-15 10:00:00,47.29,47.41,46.96,47.02,255030.0,45.745,45.861,45.4258,45.4838,255030.0
2020-07-15 10:05:00,47.02,47.32,47.02,47.22,193522.0,45.4838,45.774,45.4838,45.6773,193522.0
2020-07-15 10:10:00,47.21,47.25,47.0,47.16,167592.0,45.6676,45.7063,45.4644,45.6192,167592.0
2020-07-15 10:15:00,47.17,47.33,47.06,47.33,186455.0,45.6289,45.7837,45.5225,45.7837,186455.0
2020-07-15 10:20:00,47.34,47.5,47.33,47.42,187457.0,45.7933,45.9481,45.7837,45.8707,187457.0
2020-07-15 10:25:00,47.42,47.55,47.42,47.53,154999.0,45.8707,45.9965,45.8707,45.9771,154999.0
2020-07-15 10:30:00,47.54,47.66,47.51,47.58,265440.0,45.9868,46.1029,45.9578,46.0255,265440.0
2020-07-15 10:35:00,47.57,47.75,47.57,47.67,139095.0,46.0158,46.1899,46.0158,46.1126,139095.0
2020-07-15 10:40:00,47.68,47.77,47.64,47.75,146422.0,46.1222,46.2093,46.0835,46.1899,146422.0
2020-07-15 10:45:00,47.75,47.78,47.62,47.71,166050.0,46.1899,46.219,46.0642,46.1512,166050.0
2020-07-15 10:50:00,47.7,47.75,47.55,47.56,200324.0,46.1416,46.1899,45.9965,46.0061,200324.0
2020-07-15 10:55:00,47.55,47.63,47.39,47.42,270248.0,45.9965,46.0739,45.8417,45.8707,270248.0
2020-07-15 11:00:00,47.43,47.53,47.03,47.08,372889.0,45.8804,45.9771,45.4935,45.5418,372889.0
2020-07-15 11:05:00,47.08,47.22,46.89,47.11,317751.0,45.5418,45.6773,45.358,45.5709,317751.0
2020-07-15 11:10:00,47.1,47.2,47.01,47.19,239252.0,45.5612,45.6579,45.4741,45.6482,239252.0
2020-07-15 11:15:00,47.18,47.2,46.92,47.05,185964.0,45.6386,45.6579,45.3871,45.5128,185964.0
2020-07-15 11:20:00,47.03,47.09,46.69,46.84,281681.0,45.4935,45.5515,45.1646,45.3097,281681.0
2020-07-15 11:25:00,46.85,47.24,46.81,47.22,218165.0,45.3193,45.6966,45.2807,45.6773,218165.0
2020-07-15 11:30:00,47.2,47.24,47.1,47.1,118824.0,45.6579,45.6966,45.5612,45.5612,118824.0
2020-07-15 11:35:00,47.12,47.18,46.78,46.8,141417.0,45.5805,45.6386,45.2516,45.271,141417.0
2020-07-15 11:40:00,46.78,46.94,46.66,46.8,170736.0,45.2516,45.4064,45.1356,45.271,170736.0
2020-07-15 11:45:00,46.78,46.85,46.48,46.57,210249.0,45.2516,45.3193,44.9614,45.0485,210249.0
2020-07-15 11:50:00,46.57,46.8,46.55,46.79,140033.0,45.0485,45.271,45.0291,45.2613,140033.0
2020-07-15 11:55:00,46.8,46.82,46.34,46.35,206489.0,45.271,45.2903,44.826,44.8357,206489.0
2020-07-15 12:00:00,46.34,46.45,46.15,46.18,297779.0,44.826,44.9324,44.6422,44.6712,297779.0
2020-07-15 12:05:00,46.18,46.47,46.18,46.39,158266.0,44.6712,44.9518,44.6712,44.8744,158266.0
2020-07-15 12:10:00,46.38,46.46,46.18,46.46,265032.0,44.8647,44.9421,44.6712,44.9421,265032.0
2020-07-15 12:15:00,46.46,46.7,46.42,46.69,211740.0,44.9421,45.1742,44.9034,45.1646,211740.0
2020-07-15 12:20:00,46.66,46.76,46.5,46.56,151538.0,45.1356,45.2323,44.9808,45.0388,151538.0
2020-07-15 12:25:00,46.56,46.77,46.54,46.74,108217.0,45.0388,45.242,45.0195,45.2129,108217.0
2020-07-15 12:30:00,46.73,46.76,46.37,46.51,245439.0,45.2033,45.2323,44.855,44.9905,245439.0
2020-07-15 12:35:00,46.52,46.68,46.38,46.42,112642.0,45.0001,45.1549,44.8647,44.9034,112642.0
2020-07-15 12:40:00,46.43,46.66,46.39,46.61,99286.0,44.9131,45.1356,44.8744,45.0872,99286.0
2020-07-15 12:45:00,46.61,46.86,46.57,46.82,185058.0,45.0872,45.329,45.0485,45.2903,185058.0
2020-07-15 12:50:00,46.81,46.9,46.79,46.87,74511.0,45.2807,45.3677,45.2613,45.3387,74511.0
2020-07-15 12:55:00,46.86,46.94,46.83,46.93,120836.0,45.329,45.4064,45.3,45.3967,120836.0
2020-07-15 13:00:00,46.93,46.98,46.77,46.86,132922.0,45.3967,45.4451,45.242,45.329,132922.0
2020-07-15 13:05:00,46.86,47.1,46.8,47.08,118258.0,45.329,45.5612,45.271,45.5418,118258.0
2020-07-15 13:10:00,47.09,47.16,46.94,46.99,160005.0,45.5515,45.6192,45.4064,45.4548,160005.0
2020-07-15 13:15:00,47.0,47.09,46.96,47.01,105013.0,45.4644,45.5515,45.4258,45.4741,105013.0
2020-07-15 13:20:00,47.01,47.09,46.98,46.98,60395.0,45.4741,45.5515,45.4451,45.4451,60395.0
2020-07-15 13:25:00,47.0,47.04,46.87,47.03,124569.0,45.4644,45.5031,45.3387,45.4935,124569.0
2020-07-15 13:30:00,47.03,47.12,47.01,47.1,91091.0,45.4935,45.5805,45.4741,45.5612,91091.0
2020-07-15 13:35:00,47.11,47.22,47.08,47.14,137395.0,45.5709,45.6773,45.5418,45.5999,137395.0
2020-07-15 13:40:00,47.13,47.18,47.08,47.13,64502.0,45.5902,45.6386,45.5418,45.5902,64502.0
2020-07-15 13:45:00,47.15,47.2,47.08,47.08,89909.0,45.6095,45.6579,45.5418,45.5418,89909.0
2020-07-15 13:50:00,47.08,47.17,46.98,47.0,124135.0,45.5418,45.6289,45.4451,45.4644,124135.0
2020-07-15 13:55:00,47.02,47.04,46.88,46.94,108748.0,45.4838,45.5031,45.3484,45.4064,108748.0
2020-07-15 14:00:00,46.94,47.36,46.81,47.32,354479.0,45.4064,45.8127,45.2807,45.774,354479.0
2020-07-15 14:05:00,47.32,47.4,47.18,47.24,147260.0,45.774,45.8514,45.6386,45.6966,147260.0
2020-07-15 14:10:00,47.25,47.31,47.22,47.26,72024.0,45.7063,45.7643,45.6773,45.7159,72024.0
2020-07-15 14:15:00,47.26,47.37,47.13,47.21,159009.0,45.7159,45.8224,45.5902,45.6676,159009.0
2020-07-15 14:20:00,47.23,47.28,47.1,47.21,159232.0,45.6869,45.7353,45.5612,45.6676,159232.0
2020-07-15 14:25:00,47.21,47.32,47.09,47.27,196145.0,45.6676,45.774,45.5515,45.7256,196145.0
2020-07-15 14:30:00,47.28,47.42,47.26,47.36,139534.0,45.7353,45.8707,45.7159,45.8127,139534.0
2020-07-15 14:35:00,47.37,47.37,47.23,47.3,125760.0,45.8224,45.8224,45.6869,45.7546,125760.0
2020-07-15 14:40:00,47.32,47.39,47.21,47.22,90128.0,45.774,45.8417,45.6676,45.6773,90128.0
2020-07-15 14:45:00,47.22,47.29,47.19,47.26,82382.0,45.6773,45.745,45.6482,45.7159,82382.0
2020-07-15 14:50:00,47.25,47.26,46.87,46.89,251698.0,45.7063,45.7159,45.3387,45.358,251698.0
2020-07-15 14:55:00,46.88,47.05,46.86,46.87,145538.0,45.3484,45.5128,45.329,45.3387,145538.0
2020-07-15 15:00:00,46.84,47.06,46.82,46.95,116909.0,45.3097,45.5225,45.2903,45.4161,116909.0
2020-07-15 15:05:00,46.96,46.97,46.72,46.84,162824.0,45.4258,45.4354,45.1936,45.3097,162824.0
2020-07-15 15:10:00,46.84,46.84,46.66,46.7,163453.0,45.3097,45.3097,45.1356,45.1742,163453.0
2020-07-15 15:15:00,46.69,46.91,46.55,46.91,180203.0,45.1646,45.3774,45.0291,45.3774,180203.0
2020-07-15 15:20:00,46.92,46.99,46.86,46.92,190743.0,45.3871,45.4548,45.329,45.3871,190743.0
2020-07-15 15:25:00,46.92,47.16,46.8,47.15,150328.0,45.3871,45.6192,45.271,45.6095,150328.0
2020-07-15 15:30:00,47.14,47.31,47.12,47.28,142969.0,45.5999,45.7643,45.5805,45.7353,142969.0
2020-07-15 15:35:00,47.29,47.37,47.24,47.3,99737.0,45.745,45.8224,45.6966,45.7546,99737.0
2020-07-15 15:40:00,47.28,47.35,47.15,47.31,147181.0,45.7353,45.803,45.6095,45.7643,147181.0
2020-07-15 15:45:00,47.32,47.59,47.31,47.56,357166.0,45.774,46.0352,45.7643,46.0061,357166.0
2020-07-15 15:50:00,47.55,47.57,47.05,47.09,464747.0,45.9965,46.0158,45.5128,45.5515,464747.0
2020-07-15 15:55:00,47.1,47.31,47.07,47.26,720539.0,45.5612,45.7643,45.5322,45.7159,720539.0
2020-07-16 09:30:00,46.34,46.48,46.11,46.11,384863.0,44.826,44.9614,44.6035,44.6035,384863.0
2020-07-16 09:35:00,46.11,46.46,46.04,46.43,286304.0,44.6035,44.9421,44.5358,44.9131,286304.0
2020-07-16 09:40:00,46.42,46.53,46.13,46.36,190538.0,44.9034,45.0098,44.6229,44.8454,190538.0
2020-07-16 09:45:00,46.35,46.42,46.19,46.4,192580.0,44.8357,44.9034,44.6809,44.884,192580.0
2020-07-16 09:50:00,46.41,46.65,46.34,46.57,251454.0,44.8937,45.1259,44.826,45.0485,251454.0
2020-07-16 09:55:00,46.55,46.56,46.27,46.32,169605.0,45.0291,45.0388,44.7583,44.8067,169605.0
2020-07-16 10:00:00,46.32,46.49,46.12,46.15,203913.0,44.8067,44.9711,44.6132,44.6422,203913.0
2020-07-16 10:05:00,46.16,46.23,46.03,46.22,153514.0,44.6519,44.7196,44.5261,44.7099,153514.0
2020-07-16 10:10:00,46.24,46.4,46.21,46.4,193364.0,44.7293,44.884,44.7003,44.884,193364.0
2020-07-16 10:15:00,46.4,46.51,46.28,46.34,186290.0,44.884,44.9905,44.768,44.826,186290.0
2020-07-16 10:20:00,46.33,46.53,46.28,46.43,107203.0,44.8163,45.0098,44.768,44.9131,107203.0
2020-07-16 10:25:00,46.42,46.59,46.21,46.54,161789.0,44.9034,45.0678,44.7003,45.0195,161789.0
2020-07-16 10:30:00,46.54,46.59,46.42,46.59,91285.0,45.0195,45.0678,44.9034,45.0678,91285.0
2020-07-16 10:35:00,46.6,46.65,46.48,46.59,105272.0,45.0775,45.1259,44.9614,45.0678,105272.0
2020-07-16 10:40:00,46.59,46.76,46.56,46.68,155321.0,45.0678,45.2323,45.0388,45.1549,155321.0
2020-07-16 10:45:00,46.68,46.76,46.6,46.63,150828.0,45.1549,45.2323,45.0775,45.1065,150828.0
2020-07-16 10:50:00,46.61,46.7,46.51,46.68,154435.0,45.0872,45.1742,44.9905,45.1549,154435.0
2020-07-16 10:55:00,46.68,46.7,46.37,46.42,146217.0,45.1549,45.1742,44.855,44.9034,146217.0
2020-07-16 11:00:00,46.41,46.48,46.25,46.32,127609.0,44.8937,44.9614,44.7389,44.8067,127609.0
2020-07-16 11:05:00,46.31,46.39,46.16,46.28,129768.0,44.797,44.8744,44.6519,44.768,129768.0
2020-07-16 11:10:00,46.26,46.42,46.22,46.3,124676.0,44.7486,44.9034,44.7099,44.7873,124676.0
2020-07-16 11:15:00,46.3,46.38,46.19,46.29,130181.0,44.7873,44.8647,44.6809,44.7776,130181.0
2020-07-16 11:20:00,46.31,46.44,46.28,46.41,138012.0,44.797,44.9227,44.768,44.8937,138012.0
2020-07-16 11:25:00,46.42,46.57,46.39,46.43,157966.0,44.9034,45.0485,44.8744,44.9131,157966.0
2020-07-16 11:30:00,46.43,46.47,46.28,46.34,89969.0,44.9131,44.9518,44.768,44.826,89969.0
2020-07-16 11:35:00,46.33,46.36,46.25,46.33,234809.0,44.8163,44.8454,44.7389,44.8163,234809.0
2020-07-16 11:40:00,46.32,46.38,46.18,46.19,206013.0,44.8067,44.8647,44.6712,44.6809,206013.0
2020-07-16 11:45:00,46.18,46.26,46.13,46.19,125994.0,44.6712,44.7486,44.6229,44.6809,125994.0
2020-07-16 11:50:00,46.22,46.29,46.17,46.27,105768.0,44.7099,44.7776,44.6616,44.7583,105768.0
2020-07-16 11:55:00,46.28,46.36,46.25,46.35,64503.0,44.768,44.8454,44.7389,44.8357,64503.0
2020-07-16 12:00:00,46.34,46.44,46.22,46.44,181992.0,44.826,44.9227,44.7099,44.9227,181992.0
2020-07-16 12:05:00,46.43,46.43,46.32,46.42,104048.0,44.9131,44.9131,44.8067,44.9034,104048.0
2020-07-16 12:10:00,46.4,46.44,46.26,46.3,78979.0,44.884,44.9227,44.7486,44.7873,78979.0
2020-07-16 12:15:00,46.3,46.34,46.18,46.21,45790.0,44.7873,44.826,44.6712,44.7003,45790.0
2020-07-16 12:20:00,46.21,46.22,46.1,46.22,59840.0,44.7003,44.7099,44.5938,44.7099,59840.0
2020-07-16 12:25:00,46.22,46.31,46.2,46.23,61542.0,44.7099,44.797,44.6906,44.7196,61542.0
2020-07-16 12:30:00,46.25,46.32,46.22,46.29,74187.0,44.7389,44.8067,44.7099,44.7776,74187.0
2020-07-16 12:35:00,46.31,46.36,46.28,46.33,32841.0,44.797,44.8454,44.768,44.8163,32841.0
2020-07-16 12:40:00,46.34,46.48,46.32,46.46,52260.0,44.826,44.9614,44.8067,44.9421,52260.0
2020-07-16 12:45:00,46.48,46.48,46.39,46.41,24674.0,44.9614,44.9614,44.8744,44.8937,24674.0
2020-07-16 12:50:00,46.41,46.46,46.37,46.43,84772.0,44.8937,44.9421,44.855,44.9131,84772.0
2020-07-16 12:55:00,46.44,46.44,46.26,46.3,70509.0,44.9227,44.9227,44.7486,44.7873,70509.0
2020-07-16 13:00:00,46.3,46.45,46.28,46.41,130496.0,44.7873,44.9324,44.768,44.8937,130496.0
2020-07-16 13:05:00,46.41,46.53,46.4,46.51,77207.0,44.8937,45.0098,44.884,44.9905,77207.0
2020-07-16 13:10:00,46.52,46.68,46.49,46.67,81413.0,45.0001,45.1549,44.9711,45.1452,81413.0
2020-07-16 13:15:00,46.68,46.7,46.63,46.65,85419.0,45.1549,45.1742,45.1065,45.1259,85419.0
2020-07-16 13:20:00,46.65,46.66,46.59,46.61,62891.0,45.1259,45.1356,45.0678,45.0872,62891.0
2020-07-16 13:25:00,46.62,46.71,46.61,46.7,76683.0,45.0969,45.1839,45.0872,45.1742,76683.0
2020-07-16 13:30:00,46.7,46.71,46.55,46.59,88188.0,45.1742,45.1839,45.0291,45.0678,88188.0
2020-07-16 13:35:00,46.59,46.61,46.49,46.53,60995.0,45.0678,45.0872,44.9711,45.0098,60995.0
2020-07-16 13:40:00,46.54,46.59,46.44,46.5,109278.0,45.0195,45.0678,44.9227,44.9808,109278.0
2020-07-16 13:45:00,46.51,46.63,46.49,46.61,89643.0,44.9905,45.1065,44.9711,45.0872,89643.0
2020-07-16 13:50:00,46.62,46.68,46.57,46.61,63718.0,45.0969,45.1549,45.0485,45.0872,63718.0
2020-07-16 13:55:00,46.61,46.61,46.39,46.41,141323.0,45.0872,45.0872,44.8744,44.8937,141323.0
2020-07-16 14:00:00,46.4,46.55,46.38,46.48,82386.0,44.884,45.0291,44.8647,44.9614,82386.0
2020-07-16 14:05:00,46.49,46.66,46.45,46.61,58570.0,44.9711,45.1356,44.9324,45.0872,58570.0
2020-07-16 14:10:00,46.61,46.66,46.54,46.63,52113.0,45.0872,45.1356,45.0195,45.1065,52113.0
2020-07-16 14:15:00,46.63,46.68,46.57,46.58,35233.0,45.1065,45.1549,45.0485,45.0582,35233.0
2020-07-16 14:20:00,46.59,46.71,46.58,46.7,41106.0,45.0678,45.1839,45.0582,45.1742,41106.0
2020-07-16 14:25:00,46.7,46.7,46.62,46.66,39619.0,45.1742,45.1742,45.0969,45.1356,39619.0
2020-07-16 14:30:00,46.65,46.71,46.55,46.65,60278.0,45.1259,45.1839,45.0291,45.1259,60278.0
2020-07-16 14:35:00,46.65,46.65,46.54,46.57,49924.0,45.1259,45.1259,45.0195,45.0485,49924.0
2020-07-16 14:40:00,46.56,46.68,46.52,46.54,56171.0,45.0388,45.1549,45.0001,45.0195,56171.0
2020-07-16 14:45:00,46.54,46.6,46.24,46.26,139105.0,45.0195,45.0775,44.7293,44.7486,139105.0
2020-07-16 14:50:00,46.26,46.39,46.2,46.24,92207.0,44.7486,44.8744,44.6906,44.7293,92207.0
2020-07-16 14:55:00,46.25,46.34,46.11,46.17,158240.0,44.7389,44.826,44.6035,44.6616,158240.0
2020-07-16 15:00:00,46.18,46.3,46.11,46.27,109648.0,44.6712,44.7873,44.6035,44.7583,109648.0
2020-07-16 15:05:00,46.24,46.37,46.22,46.32,96446.0,44.7293,44.855,44.7099,44.8067,96446.0
2020-07-16 15:10:00,46.32,46.35,46.24,46.28,48888.0,44.8067,44.8357,44.7293,44.768,48888.0
2020-07-16 15:15:00,46.3,46.5,46.27,46.48,132530.0,44.7873,44.9808,44.7583,44.9614,132530.0
2020-07-16 15:20:00,46.49,46.57,46.47,46.57,130950.0,44.9711,45.0485,44.9518,45.0485,130950.0
2020-07-16 15:25:00,46.56,46.81,46.5,46.78,204265.0,45.0388,45.2807,44.9808,45.2516,204265.0
2020-07-16 15:30:00,46.78,46.87,46.69,46.86,178431.0,45.2516,45.3387,45.1646,45.329,178431.0
2020-07-16 15:35:00,46.85,47.0,46.8,46.94,167312.0,45.3193,45.4644,45.271,45.4064,167312.0
2020-07-16 15:40:00,46.95,46.95,46.71,46.73,268179.0,45.4161,45.4161,45.1839,45.2033,268179.0
2020-07-16 15:45:00,46.72,46.84,46.68,46.73,193869.0,45.1936,45.3097,45.1549,45.2033,193869.0
2020-07-16 15:50:00,46.74,46.76,46.54,46.71,278302.0,45.2129,45.2323,45.0195,45.1839,278302.0
2020-07-16 15:55:00,46.72,46.84,46.67,46.77,264495.0,45.1936,45.3097,45.1452,45.242,264495.0
2020-07-17 09:30:00,47.24,47.27,46.99,47.08,331490.0,45.6966,45.7256,45.4548,45.5418,331490.0
2020-07-17 09:35:00,47.07,47.18,46.99,47.02,246494.0,45.5322,45.6386,45.4548,45.4838,246494.0
2020-07-17 09:40:00,47.01,47.04,46.87,46.93,257830.0,45.4741,45.5031,45.3387,45.3967,257830.0
2020-07-17 09:45:00,46.91,47.03,46.84,46.96,168596.0,45.3774,45.4935,45.3097,45.4258,168596.0
2020-07-17 09:50:00,46.96,47.12,46.95,47.0,190639.0,45.4258,45.5805,45.4161,45.4644,190639.0
2020-07-17 09:55:00,47.0,47.05,46.89,47.01,138543.0,45.4644,45.5128,45.358,45.4741,138543.0
2020-07-17 10:00:00,47.01,47.11,46.75,46.82,258923.0,45.4741,45.5709,45.2226,45.2903,258923.0
2020-07-17 10:05:00,46.84,46.96,46.82,46.85,80555.0,45.3097,45.4258,45.2903,45.3193,80555.0
2020-07-17 10:10:00,46.85,46.94,46.77,46.88,67270.0,45.3193,45.4064,45.242,45.3484,67270.0
2020-07-17 10:15:00,46.89,46.99,46.77,46.8,88574.0,45.358,45.4548,45.242,45.271,88574.0
2020-07-17 10:20:00,46.78,46.84,46.52,46.56,148482.0,45.2516,45.3097,45.0001,45.0388,148482.0
2020-07-17 10:25:00,46.55,46.59,46.38,46.49,171406.0,45.0291,45.0678,44.8647,44.9711,171406.0
2020-07-17 10:30:00,46.49,46.5,46.33,46.43,99326.0,44.9711,44.9808,44.8163,44.9131,99326.0
2020-07-17 10:35:00,46.45,46.63,46.43,46.57,153866.0,44.9324,45.1065,44.9131,45.0485,153866.0
2020-07-17 10:40:00,46.57,46.65,46.53,46.54,100942.0,45.0485,45.1259,45.0098,45.0195,100942.0
2020-07-17 10:45:00,46.53,46.7,46.48,46.68,69196.0,45.0098,45.1742,44.9614,45.1549,69196.0
2020-07-17 10:50:00,46.67,46.8,46.66,46.76,128173.0,45.1452,45.271,45.1356,45.2323,128173.0
2020-07-17 10:55:00,46.75,46.89,46.75,46.88,121519.0,45.2226,45.358,45.2226,45.3484,121519.0
2020-07-17 11:00:00,46.88,47.02,46.86,46.92,112534.0,45.3484,45.4838,45.329,45.3871,112534.0
2020-07-17 11:05:00,46.91,47.01,46.9,47.01,72832.0,45.3774,45.4741,45.3677,45.4741,72832.0
2020-07-17 11:10:00,47.02,47.05,46.96,46.98,75041.0,45.4838,45.5128,45.4258,45.4451,75041.0
2020-07-17 11:15:00,46.96,47.04,46.88,46.9,62564.0,45.4258,45.5031,45.3484,45.3677,62564.0
2020-07-17 11:20:00,46.9,46.97,46.88,46.9,30349.0,45.3677,45.4354,45.3484,45.3677,30349.0
2020-07-17 11:25:00,46.9,46.96,46.85,46.95,49983.0,45.3677,45.4258,45.3193,45.4161,49983.0
2020-07-17 11:30:00,46.95,46.98,46.89,46.89,68291.0,45.4161,45.4451,45.358,45.358,68291.0
2020-07-17 11:35:00,46.9,46.95,46.87,46.93,35416.0,45.3677,45.4161,45.3387,45.3967,35416.0
2020-07-17 11:40:00,46.94,46.98,46.81,46.88,52087.0,45.4064,45.4451,45.2807,45.3484,52087.0
2020-07-17 11:45:00,46.88,46.91,46.74,46.82,90515.0,45.3484,45.3774,45.2129,45.2903,90515.0
2020-07-17 11:50:00,46.81,47.02,46.77,47.01,95880.0,45.2807,45.4838,45.242,45.4741,95880.0
2020-07-17 11:55:00,47.01,47.11,47.0,47.05,90553.0,45.4741,45.5709,45.4644,45.5128,90553.0
2020-07-17 12:00:00,47.05,47.09,47.0,47.08,46454.0,45.5128,45.5515,45.4644,45.5418,46454.0
2020-07-17 12:05:00,47.08,47.17,47.07,47.15,112577.0,45.5418,45.6289,45.5322,45.6095,112577.0
2020-07-17 12:10:00,47.15,47.15,47.09,47.1,53600.0,45.6095,45.6095,45.5515,45.5612,53600.0
2020-07-17 12:15:00,47.09,47.14,47.06,47.07,56422.0,45.5515,45.5999,45.5225,45.5322,56422.0
2020-07-17 12:20:00,47.08,47.16,47.06,47.16,53087.0,45.5418,45.6192,45.5225,45.6192,53087.0
2020-07-17 12:25:00,47.16,47.17,47.08,47.09,39494.0,45.6192,45.6289,45.5418,45.5515,39494.0
2020-07-17 12:30:00,47.08,47.11,47.04,47.08,32180.0,45.5418,45.5709,45.5031,45.5418,32180.0
2020-07-17 12:35:00,47.08,47.14,47.07,47.08,26686.0,45.5418,45.5999,45.5322,45.5418,26686.0
2020-07-17 12:40:00,47.08,47.1,47.01,47.02,60367.0,45.5418,45.5612,45.4741,45.4838,60367.0
2020-07-17 12:45:00,47.02,47.09,47.02,47.04,46870.0,45.4838,45.5515,45.4838,45.5031,46870.0
2020-07-17 12:50:00,47.05,47.06,47.02,47.05,33621.0,45.5128,45.5225,45.4838,45.5128,33621.0
2020-07-17 12:55:00,47.04,47.04,46.92,46.96,67216.0,45.5031,45.5031,45.3871,45.4258,67216.0
2020-07-17 13:00:00,46.96,47.0,46.93,46.98,84301.0,45.4258,45.4644,45.3967,45.4451,84301.0
2020-07-17 13:05:00,46.99,47.08,46.99,47.06,65259.0,45.4548,45.5418,45.4548,45.5225,65259.0
2020-07-17 13:10:00,47.06,47.09,47.02,47.02,56442.0,45.5225,45.5515,45.4838,45.4838,56442.0
2020-07-17 13:15:00,47.03,47.06,46.83,46.91,237880.0,45.4935,45.5225,45.3,45.3774,237880.0
2020-07-17 13:20:00,46.91,47.12,46.89,47.1,97865.0,45.3774,45.5805,45.358,45.5612,97865.0
2020-07-17 13:25:00,47.1,47.12,47.02,47.07,68359.0,45.5612,45.5805,45.4838,45.5322,68359.0
2020-07-17 13:30:00,47.07,47.08,46.94,46.97,49062.0,45.5322,45.5418,45.4064,45.4354,49062.0
2020-07-17 13:35:00,46.95,46.99,46.92,46.95,43070.0,45.4161,45.4548,45.3871,45.4161,43070.0
2020-07-17 13:40:00,46.98,47.07,46.97,47.06,40606.0,45.4451,45.5322,45.4354,45.5225,40606.0
2020-07-17 13:45:00,47.08,47.08,47.0,47.03,26814.0,45.5418,45.5418,45.4644,45.4935,26814.0
2020-07-17 13:50:00,47.04,47.05,46.96,46.98,45074.0,45.5031,45.5128,45.4258,45.4451,45074.0
2020-07-17 13:55:00,46.98,47.02,46.93,46.98,38566.0,45.4451,45.4838,45.3967,45.4451,38566.0
2020-07-17 14:00:00,47.0,47.15,46.98,47.14,78083.0,45.4644,45.6095,45.4451,45.5999,78083.0
2020-07-17 14:05:00,47.14,47.21,47.1,47.2,72943.0,45.5999,45.6676,45.5612,45.6579,72943.0
2020-07-17 14:10:00,47.2,47.27,47.16,47.24,111250.0,45.6579,45.7256,45.6192,45.6966,111250.0
2020-07-17 14:15:00,47.26,47.33,47.25,47.33,130418.0,45.7159,45.7837,45.7063,45.7837,130418.0
2020-07-17 14:20:00,47.33,47.34,47.24,47.26,83472.0,45.7837,45.7933,45.6966,45.7159,83472.0
2020-07-17 14:25:00,47.25,47.29,47.25,47.28,34154.0,45.7063,45.745,45.7063,45.7353,34154.0
2020-07-17 14:30:00,47.28,47.28,47.19,47.2,36626.0,45.7353,45.7353,45.6482,45.6579,36626.0
2020-07-17 14:35:00,47.21,47.25,47.16,47.25,63012.0,45.6676,45.7063,45.6192,45.7063,63012.0
2020-07-17 14:40:00,47.24,47.28,47.22,47.27,45635.0,45.6966,45.7353,45.6773,45.7256,45635.0
2020-07-17 14:45:00,47.27,47.31,47.21,47.26,40016.0,45.7256,45.7643,45.6676,45.7159,40016.0
2020-07-17 14:50:00,47.26,47.4,47.26,47.37,100661.0,45.7159,45.8514,45.7159,45.8224,100661.0
2020-07-17 14:55:00,47.38,47.4,47.31,47.32,48944.0,45.832,45.8514,45.7643,45.774,48944.0
2020-07-17 15:00:00,47.32,47.35,47.17,47.25,80929.0,45.774,45.803,45.6289,45.7063,80929.0
2020-07-17 15:05:00,47.23,47.42,47.2,47.32,103039.0,45.6869,45.8707,45.6579,45.774,103039.0
2020-07-17 15:10:00,47.31,47.31,47.22,47.22,46647.0,45.7643,45.7643,45.6773,45.6773,46647.0
2020-07-17 15:15:00,47.22,47.33,47.17,47.31,66531.0,45.6773,45.7837,45.6289,45.7643,66531.0
2020-07-17 15:20:00,47.3,47.41,47.28,47.38,87916.0,45.7546,45.861,45.7353,45.832,87916.0
2020-07-17 15:25:00,47.38,47.44,47.36,47.44,80599.0,45.832,45.8901,45.8127,45.8901,80599.0
2020-07-17 15:30:00,47.44,47.5,47.37,47.48,129232.0,45.8901,45.9481,45.8224,45.9288,129232.0
2020-07-17 15:35:00,47.48,47.56,47.41,47.44,170604.0,45.9288,46.0061,45.861,45.8901,170604.0
2020-07-17 15:40:00,47.44,47.48,47.37,47.46,60986.0,45.8901,45.9288,45.8224,45.9094,60986.0
2020-07-17 15:45:00,47.46,47.47,47.32,47.39,112795.0,45.9094,45.9191,45.774,45.8417,112795.0
2020-07-17 15:50:00,47.4,47.4,47.13,47.14,253177.0,45.8514,45.8514,45.5902,45.5999,253177.0
2020-07-17 15:55:00,47.15,47.27,47.12,47.17,371369.0,45.6095,45.7256,45.5805,45.6289,371369.0
2020-07-20 09:30:00,47.08,47.37,47.05,47.29,385659.0,45.5418,45.8224,45.5128,45.745,385659.0
2020-07-20 09:35:00,47.29,47.34,46.72,47.12,300278.0,45.745,45.7933,45.1936,45.5805,300278.0
2020-07-20 09:40:00,47.11,47.14,46.77,46.9,114170.0,45.5709,45.5999,45.242,45.3677,114170.0
2020-07-20 09:45:00,46.88,47.01,46.76,46.77,171346.0,45.3484,45.4741,45.2323,45.242,171346.0
2020-07-20 09:50:00,46.77,47.05,46.73,46.97,139548.0,45.242,45.5128,45.2033,45.4354,139548.0
2020-07-20 09:55:00,46.93,46.98,46.81,46.93,148600.0,45.3967,45.4451,45.2807,45.3967,148600.0
2020-07-20 10:00:00,46.95,47.05,46.85,47.02,96171.0,45.4161,45.5128,45.3193,45.4838,96171.0
2020-07-20 10:05:00,47.03,47.24,47.0,47.19,155885.0,45.4935,45.6966,45.4644,45.6482,155885.0
2020-07-20 10:10:00,47.19,47.27,47.14,47.25,114980.0,45.6482,45.7256,45.5999,45.7063,114980.0
2020-07-20 10:15:00,47.26,47.34,47.22,47.33,66906.0,45.7159,45.7933,45.6773,45.7837,66906.0
2020-07-20 10:20:00,47.33,47.46,47.3,47.44,127291.0,45.7837,45.9094,45.7546,45.8901,127291.0
2020-07-20 10:25:00,47.45,47.59,47.4,47.58,164262.0,45.8997,46.0352,45.8514,46.0255,164262.0
2020-07-20 10:30:00,47.59,47.64,47.55,47.58,108150.0,46.0352,46.0835,45.9965,46.0255,108150.0
2020-07-20 10:35:00,47.6,47.75,47.6,47.67,103555.0,46.0448,46.1899,46.0448,46.1126,103555.0
2020-07-20 10:40:00,47.66,47.75,47.66,47.67,104140.0,46.1029,46.1899,46.1029,46.1126,104140.0
2020-07-20 10:45:00,47.65,47.71,47.59,47.62,80340.0,46.0932,46.1512,46.0352,46.0642,80340.0
2020-07-20 10:50:00,47.63,47.63,47.52,47.53,103067.0,46.0739,46.0739,45.9675,45.9771,103067.0
2020-07-20 10:55:00,47.54,47.6,47.49,47.53,42753.0,45.9868,46.0448,45.9384,45.9771,42753.0
2020-07-20 11:00:00,47.53,47.55,47.45,47.5,128947.0,45.9771,45.9965,45.8997,45.9481,128947.0
2020-07-20 11:05:00,47.49,47.52,47.46,47.47,43419.0,45.9384,45.9675,45.9094,45.9191,43419.0
2020-07-20 11:10:00,47.47,47.58,47.47,47.55,86215.0,45.9191,46.0255,45.9191,45.9965,86215.0
2020-07-20 11:15:00,47.55,47.65,47.54,47.59,82628.0,45.9965,46.0932,45.9868,46.0352,82628.0
2020-07-20 11:20:00,47.6,47.62,47.49,47.53,58537.0,46.0448,46.0642,45.9384,45.9771,58537.0
2020-07-20 11:25:00,47.53,47.65,47.53,47.64,42667.0,45.9771,46.0932,45.9771,46.0835,42667.0
2020-07-20 11:30:00,47.65,47.68,47.61,47.65,43572.0,46.0932,46.1222,46.0545,46.0932,43572.0
2020-07-20 11:35:00,47.65,47.75,47.59,47.75,81848.0,46.0932,46.1899,46.0352,46.1899,81848.0
2020-07-20 11:40:00,47.74,47.75,47.68,47.71,33530.0,46.1803,46.1899,46.1222,46.1512,33530.0
2020-07-20 11:45:00,47.72,47.8,47.7,47.78,42668.0,46.1609,46.2383,46.1416,46.219,42668.0
2020-07-20 11:50:00,47.78,47.81,47.71,47.73,54479.0,46.219,46.248,46.1512,46.1706,54479.0
2020-07-20 11:55:00,47.73,47.75,47.68,47.68,56237.0,46.1706,46.1899,46.1222,46.1222,56237.0
2020-07-20 12:00:00,47.68,47.69,47.52,47.59,126520.0,46.1222,46.1319,45.9675,46.0352,126520.0
2020-07-20 12:05:00,47.57,47.65,47.57,47.63,65715.0,46.0158,46.0932,46.0158,46.0739,65715.0
2020-07-20 12:10:00,47.63,47.75,47.63,47.74,41402.0,46.0739,46.1899,46.0739,46.1803,41402.0
2020-07-20 12:15:00,47.75,47.78,47.73,47.76,33675.0,46.1899,46.219,46.1706,46.1996,33675.0
2020-07-20 12:20:00,47.77,47.78,47.72,47.73,46240.0,46.2093,46.219,46.1609,46.1706,46240.0
2020-07-20 12:25:00,47.73,47.74,47.61,47.63,96797.0,46.1706,46.1803,46.0545,46.0739,96797.0
2020-07-20 12:30:00,47.63,47.72,47.6,47.72,67537.0,46.0739,46.1609,46.0448,46.1609,67537.0
2020-07-20 12:35:00,47.71,47.75,47.7,47.73,62187.0,46.1512,46.1899,46.1416,46.1706,62187.0
2020-07-20 12:40:00,47.73,47.76,47.69,47.73,61702.0,46.1706,46.1996,46.1319,46.1706,61702.0
2020-07-20 12:45:00,47.72,47.76,47.7,47.73,30330.0,46.1609,46.1996,46.1416,46.1706,30330.0
2020-07-20 12:50:00,47.73,47.74,47.69,47.72,47433.0,46.1706,46.1803,46.1319,46.1609,47433.0
2020-07-20 12:55:00,47.72,47.76,47.67,47.75,92600.0,46.1609,46.1996,46.1126,46.1899,92600.0
2020-07-20 13:00:00,47.76,47.78,47.72,47.75,59068.0,46.1996,46.219,46.1609,46.1899,59068.0
2020-07-20 13:05:00,47.75,47.75,47.69,47.72,40354.0,46.1899,46.1899,46.1319,46.1609,40354.0
2020-07-20 13:10:00,47.73,47.77,47.72,47.75,55134.0,46.1706,46.2093,46.1609,46.1899,55134.0
2020-07-20 13:15:00,47.75,47.85,47.75,47.84,121013.0,46.1899,46.2867,46.1899,46.277,121013.0
2020-07-20 13:20:00,47.84,47.88,47.83,47.86,80159.0,46.277,46.3157,46.2673,46.2963,80159.0
2020-07-20 13:25:00,47.87,47.88,47.83,47.88,50899.0,46.306,46.3157,46.2673,46.3157,50899.0
2020-07-20 13:30:00,47.88,47.88,47.83,47.84,40493.0,46.3157,46.3157,46.2673,46.277,40493.0
2020-07-20 13:35:00,47.83,47.86,47.82,47.85,32708.0,46.2673,46.2963,46.2577,46.2867,32708.0
2020-07-20 13:40:00,47.86,48.05,47.86,47.99,293782.0,46.2963,46.4801,46.2963,46.4221,293782.0
2020-07-20 13:45:00,47.98,48.0,47.95,47.99,43600.0,46.4124,46.4318,46.3834,46.4221,43600.0
2020-07-20 13:50:00,48.0,48.09,47.99,48.08,76272.0,46.4318,46.5188,46.4221,46.5092,76272.0
2020-07-20 13:55:00,48.08,48.1,48.04,48.06,55305.0,46.5092,46.5285,46.4705,46.4898,55305.0
2020-07-20 14:00:00,48.06,48.07,47.97,48.03,79291.0,46.4898,46.4995,46.4028,46.4608,79291.0
2020-07-20 14:05:00,48.02,48.06,48.0,48.02,31312.0,46.4511,46.4898,46.4318,46.4511,31312.0
2020-07-20 14:10:00,48.01,48.04,48.0,48.03,31872.0,46.4414,46.4705,46.4318,46.4608,31872.0
2020-07-20 14:15:00,48.03,48.05,47.98,48.01,35428.0,46.4608,46.4801,46.4124,46.4414,35428.0
2020-07-20 14:20:00,48.02,48.07,47.99,48.02,48724.0,46.4511,46.4995,46.4221,46.4511,48724.0
2020-07-20 14:25:00,48.02,48.07,48.01,48.07,30163.0,46.4511,46.4995,46.4414,46.4995,30163.0
2020-07-20 14:30:00,48.07,48.16,48.05,48.13,72619.0,46.4995,46.5865,46.4801,46.5575,72619.0
2020-07-20 14:35:00,48.14,48.14,48.06,48.08,28859.0,46.5672,46.5672,46.4898,46.5092,28859.0
2020-07-20 14:40:00,48.09,48.12,48.08,48.1,27601.0,46.5188,46.5479,46.5092,46.5285,27601.0
2020-07-20 14:45:00,48.09,48.14,48.07,48.13,30418.0,46.5188,46.5672,46.4995,46.5575,30418.0
2020-07-20 14:50:00,48.14,48.17,48.11,48.12,41356.0,46.5672,46.5962,46.5382,46.5479,41356.0
2020-07-20 14:55:00,48.12,48.17,48.09,48.1,90580.0,46.5479,46.5962,46.5188,46.5285,90580.0
2020-07-20 15:00:00,48.08,48.16,48.08,48.14,53030.0,46.5092,46.5865,46.5092,46.5672,53030.0
2020-07-20 15:05:00,48.14,48.18,48.1,48.11,42854.0,46.5672,46.6059,46.5285,46.5382,42854.0
2020-07-20 15:10:00,48.13,48.16,48.04,48.11,57472.0,46.5575,46.5865,46.4705,46.5382,57472.0
2020-07-20 15:15:00,48.12,48.34,48.1,48.29,134210.0,46.5479,46.7607,46.5285,46.7123,134210.0
2020-07-20 15:20:00,48.28,48.34,48.27,48.32,51546.0,46.7026,46.7607,46.693,46.7413,51546.0
2020-07-20 15:25:00,48.31,48.44,48.3,48.41,60100.0,46.7316,46.8574,46.722,46.8284,60100.0
2020-07-20 15:30:00,48.42,48.59,48.4,48.55,161564.0,46.8381,47.0025,46.8187,46.9638,161564.0
2020-07-20 15:35:00,48.56,48.64,48.52,48.57,129988.0,46.9735,47.0509,46.9348,46.9832,129988.0
2020-07-20 15:40:00,48.58,48.6,48.48,48.51,80026.0,46.9928,47.0122,46.8961,46.9251,80026.0
2020-07-20 15:45:00,48.51,48.63,48.5,48.62,105744.0,46.9251,47.0412,46.9154,47.0315,105744.0
2020-07-20 15:50:00,48.61,48.68,48.49,48.54,166341.0,47.0218,47.0896,46.9058,46.9541,166341.0
2020-07-20 15:55:00,48.54,48.57,48.31,48.34,282934.0,46.9541,46.9832,46.7316,46.7607,282934.0
2020-07-21 09:30:00,49.27,49.3,49.07,49.24,383854.0,47.6603,47.6893,47.4668,47.6313,383854.0
2020-07-21 09:35:00,49.24,49.27,49.09,49.16,249974.0,47.6313,47.6603,47.4862,47.5539,249974.0
2020-07-21 09:40:00,49.16,49.27,49.02,49.18,237562.0,47.5539,47.6603,47.4184,47.5732,237562.0
2020-07-21 09:45:00,49.19,49.36,49.14,49.34,198453.0,47.5829,47.7473,47.5345,47.728,198453.0
2020-07-21 09:50:00,49.35,49.49,49.25,49.47,166493.0,47.7377,47.8731,47.6409,47.8537,166493.0
2020-07-21 09:55:00,49.46,49.5,49.34,49.4,143644.0,47.8441,47.8828,47.728,47.786,143644.0
2020-07-21 10:00:00,49.43,49.43,49.25,49.41,267067.0,47.8151,47.8151,47.6409,47.7957,267067.0
2020-07-21 10:05:00,49.42,49.48,49.25,49.26,267035.0,47.8054,47.8634,47.6409,47.6506,267035.0
2020-07-21 10:10:00,49.25,49.34,49.18,49.21,150911.0,47.6409,47.728,47.5732,47.6022,150911.0
2020-07-21 10:15:00,49.21,49.37,49.16,49.37,139606.0,47.6022,47.757,47.5539,47.757,139606.0
2020-07-21 10:20:00,49.36,49.39,49.24,49.25,89939.0,47.7473,47.7764,47.6313,47.6409,89939.0
2020-07-21 10:25:00,49.24,49.27,48.84,48.97,277104.0,47.6313,47.6603,47.2443,47.3701,277104.0
2020-07-21 10:30:00,48.97,49.12,48.93,49.05,131309.0,47.3701,47.5152,47.3314,47.4475,131309.0
2020-07-21 10:35:00,49.06,49.15,48.91,49.08,123305.0,47.4571,47.5442,47.312,47.4765,123305.0
2020-07-21 10:40:00,49.06,49.15,48.84,48.86,191574.0,47.4571,47.5442,47.2443,47.2637,191574.0
2020-07-21 10:45:00,48.85,49.15,48.83,49.13,167903.0,47.254,47.5442,47.2347,47.5249,167903.0
2020-07-21 10:50:00,49.14,49.34,49.14,49.32,138442.0,47.5345,47.728,47.5345,47.7086,138442.0
2020-07-21 10:55:00,49.32,49.37,49.24,49.26,64497.0,47.7086,47.757,47.6313,47.6506,64497.0
2020-07-21 11:00:00,49.28,49.37,49.26,49.34,79979.0,47.67,47.757,47.6506,47.728,79979.0
2020-07-21 11:05:00,49.33,49.33,49.14,49.15,106458.0,47.7183,47.7183,47.5345,47.5442,106458.0
2020-07-21 11:10:00,49.15,49.21,48.94,49.19,228060.0,47.5442,47.6022,47.3411,47.5829,228060.0
2020-07-21 11:15:00,49.19,49.35,49.16,49.3,94111.0,47.5829,47.7377,47.5539,47.6893,94111.0
2020-07-21 11:20:00,49.29,49.37,49.23,49.32,78628.0,47.6796,47.757,47.6216,47.7086,78628.0
2020-07-21 11:25:00,49.33,49.36,49.17,49.28,111904.0,47.7183,47.7473,47.5635,47.67,111904.0
2020-07-21 11:30:00,49.29,49.38,49.17,49.29,98667.0,47.6796,47.7667,47.5635,47.6796,98667.0
2020-07-21 11:35:00,49.29,49.32,49.18,49.21,35170.0,47.6796,47.7086,47.5732,47.6022,35170.0
2020-07-21 11:40:00,49.22,49.28,49.12,49.26,54182.0,47.6119,47.67,47.5152,47.6506,54182.0
2020-07-21 11:45:00,49.28,49.3,49.02,49.05,92859.0,47.67,47.6893,47.4184,47.4475,92859.0
2020-07-21 11:50:00,49.04,49.08,48.94,48.98,74873.0,47.4378,47.4765,47.3411,47.3798,74873.0
2020-07-21 11:55:00,48.96,49.12,48.91,49.11,132650.0,47.3604,47.5152,47.312,47.5055,132650.0
2020-07-21 12:00:00,49.1,49.14,48.94,49.0,50617.0,47.4958,47.5345,47.3411,47.3991,50617.0
2020-07-21 12:05:00,49.02,49.03,48.91,48.94,58590.0,47.4184,47.4281,47.312,47.3411,58590.0
2020-07-21 12:10:00,48.95,49.03,48.91,49.01,179698.0,47.3507,47.4281,47.312,47.4088,179698.0
2020-07-21 12:15:00,49.0,49.06,48.95,48.97,94773.0,47.3991,47.4571,47.3507,47.3701,94773.0
2020-07-21 12:20:00,48.98,49.04,48.92,48.95,58633.0,47.3798,47.4378,47.3217,47.3507,58633.0
2020-07-21 12:25:00,48.94,49.11,48.91,49.09,57316.0,47.3411,47.5055,47.312,47.4862,57316.0
2020-07-21 12:30:00,49.09,49.15,49.06,49.12,76710.0,47.4862,47.5442,47.4571,47.5152,76710.0
2020-07-21 12:35:00,49.13,49.13,48.99,49.02,53279.0,47.5249,47.5249,47.3894,47.4184,53279.0
2020-07-21 12:40:00,49.01,49.19,48.98,49.17,66693.0,47.4088,47.5829,47.3798,47.5635,66693.0
2020-07-21 12:45:00,49.15,49.2,49.02,49.03,80736.0,47.5442,47.5926,47.4184,47.4281,80736.0
2020-07-21 12:50:00,49.04,49.09,49.0,49.08,33493.0,47.4378,47.4862,47.3991,47.4765,33493.0
2020-07-21 12:55:00,49.08,49.22,49.08,49.22,55914.0,47.4765,47.6119,47.4765,47.6119,55914.0
2020-07-21 13:00:00,49.21,49.22,49.15,49.15,54221.0,47.6022,47.6119,47.5442,47.5442,54221.0
2020-07-21 13:05:00,49.15,49.22,49.13,49.21,28477.0,47.5442,47.6119,47.5249,47.6022,28477.0
2020-07-21 13:10:00,49.19,49.19,49.05,49.05,53618.0,47.5829,47.5829,47.4475,47.4475,53618.0
2020-07-21 13:15:00,49.06,49.16,48.99,49.14,105697.0,47.4571,47.5539,47.3894,47.5345,105697.0
2020-07-21 13:20:00,49.14,49.18,49.08,49.12,38865.0,47.5345,47.5732,47.4765,47.5152,38865.0
2020-07-21 13:25:00,49.11,49.25,49.06,49.23,50498.0,47.5055,47.6409,47.4571,47.6216,50498.0
2020-07-21 13:30:00,49.22,49.3,49.2,49.27,59113.0,47.6119,47.6893,47.5926,47.6603,59113.0
2020-07-21 13:35:00,49.28,49.29,49.25,49.28,22628.0,47.67,47.6796,47.6409,47.67,22628.0
2020-07-21 13:40:00,49.28,49.31,49.24,49.28,46755.0,47.67,47.699,47.6313,47.67,46755.0
2020-07-21 13:45:00,49.27,49.34,49.26,49.32,55268.0,47.6603,47.728,47.6506,47.7086,55268.0
2020-07-21 13:50:00,49.33,49.39,49.28,49.33,87187.0,47.7183,47.7764,47.67,47.7183,87187.0
2020-07-21 13:55:00,49.34,49.35,49.27,49.31,74112.0,47.728,47.7377,47.6603,47.699,74112.0
2020-07-21 14:00:00,49.32,49.41,49.3,49.38,64472.0,47.7086,47.7957,47.6893,47.7667,64472.0
2020-07-21 14:05:00,49.38,49.46,49.37,49.45,69636.0,47.7667,47.8441,47.757,47.8344,69636.0
2020-07-21 14:10:00,49.46,49.46,49.39,49.42,39543.0,47.8441,47.8441,47.7764,47.8054,39543.0
2020-07-21 14:15:00,49.4,49.41,49.25,49.25,96616.0,47.786,47.7957,47.6409,47.6409,96616.0
2020-07-21 14:20:00,49.25,49.36,49.25,49.34,55939.0,47.6409,47.7473,47.6409,47.728,55939.0
2020-07-21 14:25:00,49.34,49.37,49.31,49.36,36008.0,47.728,47.757,47.699,47.7473,36008.0
2020-07-21 14:30:00,49.35,49.35,49.24,49.27,52072.0,47.7377,47.7377,47.6313,47.6603,52072.0
2020-07-21 14:35:00,49.27,49.3,49.23,49.24,44724.0,47.6603,47.6893,47.6216,47.6313,44724.0
2020-07-21 14:40:00,49.24,49.29,49.2,49.23,45093.0,47.6313,47.6796,47.5926,47.6216,45093.0
2020-07-21 14:45:00,49.25,49.3,49.22,49.29,38322.0,47.6409,47.6893,47.6119,47.6796,38322.0
2020-07-21 14:50:00,49.29,49.33,49.25,49.33,33381.0,47.6796,47.7183,47.6409,47.7183,33381.0
2020-07-21 14:55:00,49.33,49.34,49.23,49.27,37324.0,47.7183,47.728,47.6216,47.6603,37324.0
2020-07-21 15:00:00,49.28,49.3,49.18,49.24,53267.0,47.67,47.6893,47.5732,47.6313,53267.0
2020-07-21 15:05:00,49.24,49.24,49.09,49.09,130765.0,47.6313,47.6313,47.4862,47.4862,130765.0
2020-07-21 15:10:00,49.09,49.14,48.73,48.86,248777.0,47.4862,47.5345,47.1379,47.2637,248777.0
2020-07-21 15:15:00,48.87,48.89,48.66,48.72,189164.0,47.2733,47.2927,47.0702,47.1282,189164.0
2020-07-21 15:20:00,48.74,48.82,48.61,48.68,178726.0,47.1476,47.225,47.0218,47.0896,178726.0
2020-07-21 15:25:00,48.68,48.86,48.58,48.65,195775.0,47.0896,47.2637,46.9928,47.0605,195775.0
2020-07-21 15:30:00,48.65,48.77,48.54,48.55,228761.0,47.0605,47.1766,46.9541,46.9638,228761.0
2020-07-21 15:35:00,48.58,48.6,48.43,48.48,204868.0,46.9928,47.0122,46.8477,46.8961,204868.0
2020-07-21 15:40:00,48.47,48.66,48.41,48.65,191401.0,46.8864,47.0702,46.8284,47.0605,191401.0
2020-07-21 15:45:00,48.66,48.81,48.62,48.71,239349.0,47.0702,47.2153,47.0315,47.1186,239349.0
2020-07-21 15:50:00,48.71,48.71,48.17,48.41,437473.0,47.1186,47.1186,46.5962,46.8284,437473.0
2020-07-21 15:55:00,48.41,48.65,48.26,48.61,455235.0,46.8284,47.0605,46.6833,47.0218,455235.0
2020-07-22 09:30:00,48.48,48.7,48.43,48.67,254422.0,46.8961,47.1089,46.8477,47.0799,254422.0
2020-07-22 09:35:00,48.69,48.79,48.62,48.79,225545.0,47.0992,47.196,47.0315,47.196,225545.0
2020-07-22 09:40:00,48.8,48.89,48.78,48.83,208194.0,47.2056,47.2927,47.1863,47.2347,208194.0
2020-07-22 09:45:00,48.85,48.94,48.82,48.85,122001.0,47.254,47.3411,47.225,47.254,122001.0
2020-07-22 09:50:00,48.85,49.14,48.83,49.1,241334.0,47.254,47.5345,47.2347,47.4958,241334.0
2020-07-22 09:55:00,49.1,49.16,48.96,48.96,130052.0,47.4958,47.5539,47.3604,47.3604,130052.0
2020-07-22 10:00:00,48.97,49.03,48.91,49.02,69620.0,47.3701,47.4281,47.312,47.4184,69620.0
2020-07-22 10:05:00,49.01,49.05,48.87,49.0,108874.0,47.4088,47.4475,47.2733,47.3991,108874.0
2020-07-22 10:10:00,48.99,49.1,48.88,48.9,79380.0,47.3894,47.4958,47.283,47.3024,79380.0
2020-07-22 10:15:00,48.9,49.0,48.89,48.98,40115.0,47.3024,47.3991,47.2927,47.3798,40115.0
2020-07-22 10:20:00,48.97,48.99,48.88,48.93,56600.0,47.3701,47.3894,47.283,47.3314,56600.0
2020-07-22 10:25:00,48.93,48.95,48.77,48.77,135830.0,47.3314,47.3507,47.1766,47.1766,135830.0
2020-07-22 10:30:00,48.78,48.94,48.73,48.87,127690.0,47.1863,47.3411,47.1379,47.2733,127690.0
2020-07-22 10:35:00,48.85,49.0,48.83,48.97,63733.0,47.254,47.3991,47.2347,47.3701,63733.0
2020-07-22 10:40:00,48.96,48.96,48.83,48.92,90732.0,47.3604,47.3604,47.2347,47.3217,90732.0
2020-07-22 10:45:00,48.93,48.95,48.61,48.69,137951.0,47.3314,47.3507,47.0218,47.0992,137951.0
2020-07-22 10:50:00,48.69,48.69,48.51,48.56,156720.0,47.0992,47.0992,46.9251,46.9735,156720.0
2020-07-22 10:55:00,48.57,48.74,48.56,48.73,128459.0,46.9832,47.1476,46.9735,47.1379,128459.0
2020-07-22 11:00:00,48.73,48.85,48.7,48.83,60637.0,47.1379,47.254,47.1089,47.2347,60637.0
2020-07-22 11:05:00,48.84,48.85,48.62,48.64,68375.0,47.2443,47.254,47.0315,47.0509,68375.0
2020-07-22 11:10:00,48.61,48.67,48.45,48.47,102310.0,47.0218,47.0799,46.8671,46.8864,102310.0
2020-07-22 11:15:00,48.46,48.64,48.42,48.59,127633.0,46.8767,47.0509,46.8381,47.0025,127633.0
2020-07-22 11:20:00,48.6,48.7,48.56,48.66,49056.0,47.0122,47.1089,46.9735,47.0702,49056.0
2020-07-22 11:25:00,48.68,48.83,48.67,48.82,59820.0,47.0896,47.2347,47.0799,47.225,59820.0
2020-07-22 11:30:00,48.82,48.85,48.77,48.81,91902.0,47.225,47.254,47.1766,47.2153,91902.0
2020-07-22 11:35:00,48.8,48.89,48.78,48.87,58586.0,47.2056,47.2927,47.1863,47.2733,58586.0
2020-07-22 11:40:00,48.89,48.98,48.89,48.96,87616.0,47.2927,47.3798,47.2927,47.3604,87616.0
2020-07-22 11:45:00,48.96,48.99,48.9,48.91,63427.0,47.3604,47.3894,47.3024,47.312,63427.0
2020-07-22 11:50:00,48.91,48.94,48.87,48.91,41836.0,47.312,47.3411,47.2733,47.312,41836.0
2020-07-22 11:55:00,48.9,48.93,48.88,48.91,25623.0,47.3024,47.3314,47.283,47.312,25623.0
2020-07-22 12:00:00,48.92,48.98,48.84,48.84,86321.0,47.3217,47.3798,47.2443,47.2443,86321.0
2020-07-22 12:05:00,48.86,48.9,48.84,48.87,33359.0,47.2637,47.3024,47.2443,47.2733,33359.0
2020-07-22 12:10:00,48.88,49.13,48.88,49.13,80007.0,47.283,47.5249,47.283,47.5249,80007.0
2020-07-22 12:15:00,49.14,49.23,49.12,49.12,108231.0,47.5345,47.6216,47.5152,47.5152,108231.0
2020-07-22 12:20:00,49.13,49.15,49.03,49.05,41739.0,47.5249,47.5442,47.4281,47.4475,41739.0
2020-07-22 12:25:00,49.06,49.12,49.05,49.09,17749.0,47.4571,47.5152,47.4475,47.4862,17749.0
2020-07-22 12:30:00,49.09,49.13,49.06,49.07,25222.0,47.4862,47.5249,47.4571,47.4668,25222.0
2020-07-22 12:35:00,49.08,49.1,49.04,49.05,26757.0,47.4765,47.4958,47.4378,47.4475,26757.0
2020-07-22 12:40:00,49.03,49.03,48.95,48.99,40566.0,47.4281,47.4281,47.3507,47.3894,40566.0
2020-07-22 12:45:00,49.0,49.07,48.94,49.07,28532.0,47.3991,47.4668,47.3411,47.4668,28532.0
2020-07-22 12:50:00,49.06,49.08,48.94,48.96,36865.0,47.4571,47.4765,47.3411,47.3604,36865.0
2020-07-22 12:55:00,48.96,49.04,48.96,49.03,30136.0,47.3604,47.4378,47.3604,47.4281,30136.0
2020-07-22 13:00:00,49.03,49.04,48.93,48.99,62201.0,47.4281,47.4378,47.3314,47.3894,62201.0
2020-07-22 13:05:00,48.99,49.01,48.96,48.98,17788.0,47.3894,47.4088,47.3604,47.3798,17788.0
2020-07-22 13:10:00,48.97,49.08,48.95,49.03,51841.0,47.3701,47.4765,47.3507,47.4281,51841.0
2020-07-22 13:15:00,49.03,49.06,48.99,49.05,19469.0,47.4281,47.4571,47.3894,47.4475,19469.0
2020-07-22 13:20:00,49.06,49.09,49.04,49.05,33993.0,47.4571,47.4862,47.4378,47.4475,33993.0
2020-07-22 13:25:00,49.05,49.05,48.96,48.99,36355.0,47.4475,47.4475,47.3604,47.3894,36355.0
2020-07-22 13:30:00,48.99,49.0,48.86,48.86,43733.0,47.3894,47.3991,47.2637,47.2637,43733.0
2020-07-22 13:35:00,48.86,48.91,48.85,48.89,48727.0,47.2637,47.312,47.254,47.2927,48727.0
2020-07-22 13:40:00,48.89,48.92,48.86,48.92,32147.0,47.2927,47.3217,47.2637,47.3217,32147.0
2020-07-22 13:45:00,48.91,48.92,48.63,48.72,213986.0,47.312,47.3217,47.0412,47.1282,213986.0
2020-07-22 13:50:00,48.73,48.75,48.63,48.65,84757.0,47.1379,47.1573,47.0412,47.0605,84757.0
2020-07-22 13:55:00,48.63,48.65,48.52,48.52,118620.0,47.0412,47.0605,46.9348,46.9348,118620.0
2020-07-22 14:00:00,48.53,48.79,48.52,48.77,125797.0,46.9445,47.196,46.9348,47.1766,125797.0
2020-07-22 14:05:00,48.76,48.79,48.72,48.76,60879.0,47.1669,47.196,47.1282,47.1669,60879.0
2020-07-22 14:10:00,48.77,48.8,48.67,48.77,86972.0,47.1766,47.2056,47.0799,47.1766,86972.0
2020-07-22 14:15:00,48.78,48.86,48.69,48.83,89519.0,47.1863,47.2637,47.0992,47.2347,89519.0
2020-07-22 14:20:00,48.84,48.85,48.76,48.81,96836.0,47.2443,47.254,47.1669,47.2153,96836.0
2020-07-22 14:25:00,48.8,48.86,48.77,48.86,29347.0,47.2056,47.2637,47.1766,47.2637,29347.0
2020-07-22 14:30:00,48.87,48.91,48.73,48.87,97330.0,47.2733,47.312,47.1379,47.2733,97330.0
2020-07-22 14:35:00,48.87,48.99,48.84,48.99,89038.0,47.2733,47.3894,47.2443,47.3894,89038.0
2020-07-22 14:40:00,48.97,48.99,48.94,48.98,63184.0,47.3701,47.3894,47.3411,47.3798,63184.0
2020-07-22 14:45:00,48.97,49.02,48.95,48.97,92473.0,47.3701,47.4184,47.3507,47.3701,92473.0
2020-07-22 14:50:00,48.97,49.04,48.95,49.04,49290.0,47.3701,47.4378,47.3507,47.4378,49290.0
2020-07-22 14:55:00,49.05,49.05,48.93,48.97,108552.0,47.4475,47.4475,47.3314,47.3701,108552.0
2020-07-22 15:00:00,48.98,49.05,48.94,48.97,76396.0,47.3798,47.4475,47.3411,47.3701,76396.0
2020-07-22 15:05:00,48.95,49.06,48.95,49.05,49250.0,47.3507,47.4571,47.3507,47.4475,49250.0
2020-07-22 15:10:00,49.05,49.28,49.01,49.23,290580.0,47.4475,47.67,47.4088,47.6216,290580.0
2020-07-22 15:15:00,49.23,49.3,49.17,49.19,155360.0,47.6216,47.6893,47.5635,47.5829,155360.0
2020-07-22 15:20:00,49.19,49.28,49.15,49.19,126776.0,47.5829,47.67,47.5442,47.5829,126776.0
2020-07-22 15:25:00,49.2,49.24,49.05,49.09,113520.0,47.5926,47.6313,47.4475,47.4862,113520.0
2020-07-22 15:30:00,49.1,49.18,49.05,49.07,95139.0,47.4958,47.5732,47.4475,47.4668,95139.0
2020-07-22 15:35:00,49.07,49.21,49.07,49.2,96076.0,47.4668,47.6022,47.4668,47.5926,96076.0
2020-07-22 15:40:00,49.2,49.38,49.19,49.36,179220.0,47.5926,47.7667,47.5829,47.7473,179220.0
2020-07-22 15:45:00,49.36,49.53,49.33,49.51,218643.0,47.7473,47.9118,47.7183,47.8924,218643.0
2020-07-22 15:50:00,49.51,49.61,49.39,49.43,258657.0,47.8924,47.9892,47.7764,47.8151,258657.0
2020-07-22 15:55:00,49.44,49.51,49.39,49.44,268070.0,47.8247,47.8924,47.7764,47.8247,268070.0
2020-07-23 09:30:00,49.27,49.38,49.14,49.28,319323.0,47.6603,47.7667,47.5345,47.67,319323.0
2020-07-23 09:35:00,49.29,49.41,49.24,49.32,144500.0,47.6796,47.7957,47.6313,47.7086,144500.0
2020-07-23 09:40:00,49.33,49.4,49.22,49.36,105987.0,47.7183,47.786,47.6119,47.7473,105987.0
2020-07-23 09:45:00,49.36,49.59,49.36,49.56,191401.0,47.7473,47.9698,47.7473,47.9408,191401.0
2020-07-23 09:50:00,49.57,49.64,49.51,49.56,96558.0,47.9505,48.0182,47.8924,47.9408,96558.0
2020-07-23 09:55:00,49.55,49.56,49.39,49.53,153947.0,47.9311,47.9408,47.7764,47.9118,153947.0
2020-07-23 10:00:00,49.53,49.57,49.35,49.44,136607.0,47.9118,47.9505,47.7377,47.8247,136607.0
2020-07-23 10:05:00,49.44,49.53,49.4,49.41,88746.0,47.8247,47.9118,47.786,47.7957,88746.0
2020-07-23 10:10:00,49.4,49.42,49.03,49.11,272592.0,47.786,47.8054,47.4281,47.5055,272592.0
2020-07-23 10:15:00,49.1,49.21,48.9,48.9,220772.0,47.4958,47.6022,47.3024,47.3024,220772.0
2020-07-23 10:20:00,48.9,49.02,48.86,49.02,173432.0,47.3024,47.4184,47.2637,47.4184,173432.0
2020-07-23 10:25:00,49.02,49.26,49.02,49.25,347916.0,47.4184,47.6506,47.4184,47.6409,347916.0
2020-07-23 10:30:00,49.26,49.35,49.23,49.28,114056.0,47.6506,47.7377,47.6216,47.67,114056.0
2020-07-23 10:35:00,49.29,49.34,49.24,49.31,53757.0,47.6796,47.728,47.6313,47.699,53757.0
2020-07-23 10:40:00,49.33,49.47,49.33,49.39,171470.0,47.7183,47.8537,47.7183,47.7764,171470.0
2020-07-23 10:45:00,49.4,49.48,49.31,49.42,78524.0,47.786,47.8634,47.699,47.8054,78524.0
2020-07-23 10:50:00,49.42,49.52,49.24,49.25,104158.0,47.8054,47.9021,47.6313,47.6409,104158.0
2020-07-23 10:55:00,49.27,49.33,49.15,49.19,67257.0,47.6603,47.7183,47.5442,47.5829,67257.0
2020-07-23 11:00:00,49.2,49.35,49.13,49.15,93501.0,47.5926,47.7377,47.5249,47.5442,93501.0
2020-07-23 11:05:00,49.16,49.27,49.0,49.26,138659.0,47.5539,47.6603,47.3991,47.6506,138659.0
2020-07-23 11:10:00,49.27,49.38,49.18,49.34,81775.0,47.6603,47.7667,47.5732,47.728,81775.0
2020-07-23 11:15:00,49.36,49.39,49.27,49.34,68709.0,47.7473,47.7764,47.6603,47.728,68709.0
2020-07-23 11:20:00,49.35,49.38,49.19,49.25,119915.0,47.7377,47.7667,47.5829,47.6409,119915.0
2020-07-23 11:25:00,49.24,49.41,49.23,49.38,65474.0,47.6313,47.7957,47.6216,47.7667,65474.0
2020-07-23 11:30:00,49.39,49.56,49.32,49.49,170242.0,47.7764,47.9408,47.7086,47.8731,170242.0
2020-07-23 11:35:00,49.48,49.58,49.36,49.55,77247.0,47.8634,47.9602,47.7473,47.9311,77247.0
2020-07-23 11:40:00,49.54,49.58,49.37,49.42,118911.0,47.9215,47.9602,47.757,47.8054,118911.0
2020-07-23 11:45:00,49.45,49.5,49.38,49.46,35232.0,47.8344,47.8828,47.7667,47.8441,35232.0
2020-07-23 11:50:00,49.45,49.49,49.33,49.39,63845.0,47.8344,47.8731,47.7183,47.7764,63845.0
2020-07-23 11:55:00,49.38,49.48,49.3,49.38,83405.0,47.7667,47.8634,47.6893,47.7667,83405.0
2020-07-23 12:00:00,49.38,49.38,49.08,49.08,102365.0,47.7667,47.7667,47.4765,47.4765,102365.0
2020-07-23 12:05:00,49.07,49.11,48.88,48.9,178084.0,47.4668,47.5055,47.283,47.3024,178084.0
2020-07-23 12:10:00,48.9,49.08,48.86,49.07,127749.0,47.3024,47.4765,47.2637,47.4668,127749.0
2020-07-23 12:15:00,49.07,49.07,48.94,48.99,87440.0,47.4668,47.4668,47.3411,47.3894,87440.0
2020-07-23 12:20:00,48.98,49.14,48.91,48.95,141805.0,47.3798,47.5345,47.312,47.3507,141805.0
2020-07-23 12:25:00,48.95,49.02,48.82,48.96,216449.0,47.3507,47.4184,47.225,47.3604,216449.0
2020-07-23 12:30:00,48.96,49.04,48.86,48.89,101956.0,47.3604,47.4378,47.2637,47.2927,101956.0
2020-07-23 12:35:00,48.88,48.93,48.73,48.77,264722.0,47.283,47.3314,47.1379,47.1766,264722.0
2020-07-23 12:40:00,48.77,48.97,48.76,48.9,116348.0,47.1766,47.3701,47.1669,47.3024,116348.0
2020-07-23 12:45:00,48.92,48.95,48.76,48.82,139738.0,47.3217,47.3507,47.1669,47.225,139738.0
2020-07-23 12:50:00,48.81,48.85,48.63,48.67,133538.0,47.2153,47.254,47.0412,47.0799,133538.0
2020-07-23 12:55:00,48.67,48.83,48.62,48.75,130330.0,47.0799,47.2347,47.0315,47.1573,130330.0
2020-07-23 13:00:00,48.74,48.96,48.71,48.95,138241.0,47.1476,47.3604,47.1186,47.3507,138241.0
2020-07-23 13:05:00,48.95,49.03,48.86,48.89,98543.0,47.3507,47.4281,47.2637,47.2927,98543.0
2020-07-23 13:10:00,48.87,48.95,48.8,48.91,35562.0,47.2733,47.3507,47.2056,47.312,35562.0
2020-07-23 13:15:00,48.89,48.92,48.63,48.68,120338.0,47.2927,47.3217,47.0412,47.0896,120338.0
2020-07-23 13:20:00,48.68,48.72,48.47,48.49,207085.0,47.0896,47.1282,46.8864,46.9058,207085.0
2020-07-23 13:25:00,48.49,48.63,48.48,48.59,85522.0,46.9058,47.0412,46.8961,47.0025,85522.0
2020-07-23 13:30:00,48.6,48.63,48.35,48.4,215947.0,47.0122,47.0412,46.7703,46.8187,215947.0
2020-07-23 13:35:00,48.4,48.47,48.31,48.33,207217.0,46.8187,46.8864,46.7316,46.751,207217.0
2020-07-23 13:40:00,48.33,48.35,47.97,48.05,393289.0,46.751,46.7703,46.4028,46.4801,393289.0
2020-07-23 13:45:00,48.04,48.17,47.84,47.85,309218.0,46.4705,46.5962,46.277,46.2867,309218.0
2020-07-23 13:50:00,47.85,48.0,47.8,47.83,280888.0,46.2867,46.4318,46.2383,46.2673,280888.0
2020-07-23 13:55:00,47.82,48.0,47.71,47.97,273476.0,46.2577,46.4318,46.1512,46.4028,273476.0
2020-07-23 14:00:00,47.96,47.97,47.56,47.59,357160.0,46.3931,46.4028,46.0061,46.0352,357160.0
2020-07-23 14:05:00,47.6,47.76,47.48,47.58,273588.0,46.0448,46.1996,45.9288,46.0255,273588.0
2020-07-23 14:10:00,47.57,47.58,47.23,47.35,356949.0,46.0158,46.0255,45.6869,45.803,356949.0
2020-07-23 14:15:00,47.37,47.41,47.02,47.37,289817.0,45.8224,45.861,45.4838,45.8224,289817.0
2020-07-23 14:20:00,47.37,47.57,47.16,47.57,205481.0,45.8224,46.0158,45.6192,46.0158,205481.0
2020-07-23 14:25:00,47.57,47.58,47.43,47.54,161177.0,46.0158,46.0255,45.8804,45.9868,161177.0
2020-07-23 14:30:00,47.53,47.76,47.32,47.7,261545.0,45.9771,46.1996,45.774,46.1416,261545.0
2020-07-23 14:35:00,47.7,47.7,47.22,47.22,181409.0,46.1416,46.1416,45.6773,45.6773,181409.0
2020-07-23 14:40:00,47.23,47.59,47.22,47.49,181598.0,45.6869,46.0352,45.6773,45.9384,181598.0
2020-07-23 14:45:00,47.49,47.66,47.29,47.63,166720.0,45.9384,46.1029,45.745,46.0739,166720.0
2020-07-23 14:50:00,47.65,47.83,47.62,47.77,128650.0,46.0932,46.2673,46.0642,46.2093,128650.0
2020-07-23 14:55:00,47.76,47.76,47.59,47.66,106258.0,46.1996,46.1996,46.0352,46.1029,106258.0
2020-07-23 15:00:00,47.71,47.79,47.61,47.74,103947.0,46.1512,46.2286,46.0545,46.1803,103947.0
2020-07-23 15:05:00,47.75,47.81,47.38,47.42,159731.0,46.1899,46.248,45.832,45.8707,159731.0
2020-07-23 15:10:00,47.42,47.59,47.33,47.48,126755.0,45.8707,46.0352,45.7837,45.9288,126755.0
2020-07-23 15:15:00,47.48,47.69,47.41,47.59,167157.0,45.9288,46.1319,45.861,46.0352,167157.0
2020-07-23 15:20:00,47.61,47.73,47.37,47.37,134570.0,46.0545,46.1706,45.8224,45.8224,134570.0
2020-07-23 15:25:00,47.38,47.53,47.21,47.47,180671.0,45.832,45.9771,45.6676,45.9191,180671.0
2020-07-23 15:30:00,47.46,47.62,47.13,47.54,319744.0,45.9094,46.0642,45.5902,45.9868,319744.0
2020-07-23 15:35:00,47.54,47.71,47.35,47.58,323457.0,45.9868,46.1512,45.803,46.0255,323457.0
2020-07-23 15:40:00,47.57,47.67,47.46,47.54,107559.0,46.0158,46.1126,45.9094,45.9868,107559.0
2020-07-23 15:45:00,47.56,47.69,47.46,47.48,157891.0,46.0061,46.1319,45.9094,45.9288,157891.0
2020-07-23 15:50:00,47.47,47.47,47.13,47.45,257284.0,45.9191,45.9191,45.5902,45.8997,257284.0
2020-07-23 15:55:00,47.46,47.75,47.41,47.69,530332.0,45.9094,46.1899,45.861,46.1319,530332.0
2020-07-24 09:30:00,46.8,46.88,46.64,46.74,634425.0,45.271,45.3484,45.1162,45.2129,634425.0
2020-07-24 09:35:00,46.73,46.73,46.14,46.3,433700.0,45.2033,45.2033,44.6325,44.7873,433700.0
2020-07-24 09:40:00,46.3,46.55,46.25,46.39,244840.0,44.7873,45.0291,44.7389,44.8744,244840.0
2020-07-24 09:45:00,46.39,46.65,46.32,46.48,262664.0,44.8744,45.1259,44.8067,44.9614,262664.0
2020-07-24 09:50:00,46.49,46.61,46.39,46.42,206909.0,44.9711,45.0872,44.8744,44.9034,206909.0
2020-07-24 09:55:00,46.42,46.65,46.41,46.64,137605.0,44.9034,45.1259,44.8937,45.1162,137605.0
2020-07-24 10:00:00,46.64,46.84,46.62,46.75,357823.0,45.1162,45.3097,45.0969,45.2226,357823.0
2020-07-24 10:05:00,46.74,46.97,46.66,46.91,178854.0,45.2129,45.4354,45.1356,45.3774,178854.0
2020-07-24 10:10:00,46.92,46.92,46.73,46.81,215570.0,45.3871,45.3871,45.2033,45.2807,215570.0
2020-07-24 10:15:00,46.81,47.0,46.76,46.91,177524.0,45.2807,45.4644,45.2323,45.3774,177524.0
2020-07-24 10:20:00,46.93,47.07,46.91,47.04,118515.0,45.3967,45.5322,45.3774,45.5031,118515.0
2020-07-24 10:25:00,47.05,47.13,46.96,46.96,162099.0,45.5128,45.5902,45.4258,45.4258,162099.0
2020-07-24 10:30:00,46.96,47.02,46.56,46.58,259023.0,45.4258,45.4838,45.0388,45.0582,259023.0
2020-07-24 10:35:00,46.6,46.73,46.47,46.57,126677.0,45.0775,45.2033,44.9518,45.0485,126677.0
2020-07-24 10:40:00,46.58,46.85,46.58,46.8,141386.0,45.0582,45.3193,45.0582,45.271,141386.0
2020-07-24 10:45:00,46.81,46.9,46.66,46.83,79243.0,45.2807,45.3677,45.1356,45.3,79243.0
2020-07-24 10:50:00,46.82,46.99,46.76,46.97,106713.0,45.2903,45.4548,45.2323,45.4354,106713.0
2020-07-24 10:55:00,46.96,47.2,46.93,47.17,100968.0,45.4258,45.6579,45.3967,45.6289,100968.0
2020-07-24 11:00:00,47.19,47.26,47.08,47.08,194070.0,45.6482,45.7159,45.5418,45.5418,194070.0
2020-07-24 11:05:00,47.08,47.19,47.02,47.1,127823.0,45.5418,45.6482,45.4838,45.5612,127823.0
2020-07-24 11:10:00,47.1,47.16,47.04,47.05,51124.0,45.5612,45.6192,45.5031,45.5128,51124.0
2020-07-24 11:15:00,47.06,47.12,46.91,46.95,138022.0,45.5225,45.5805,45.3774,45.4161,138022.0
2020-07-24 11:20:00,46.95,47.08,46.9,47.07,109895.0,45.4161,45.5418,45.3677,45.5322,109895.0
2020-07-24 11:25:00,47.05,47.17,47.04,47.12,88012.0,45.5128,45.6289,45.5031,45.5805,88012.0
2020-07-24 11:30:00,47.12,47.16,46.96,47.0,85698.0,45.5805,45.6192,45.4258,45.4644,85698.0
2020-07-24 11:35:00,47.01,47.06,46.85,46.88,115261.0,45.4741,45.5225,45.3193,45.3484,115261.0
2020-07-24 11:40:00,46.89,47.08,46.88,47.06,78663.0,45.358,45.5418,45.3484,45.5225,78663.0
2020-07-24 11:45:00,47.07,47.1,46.83,46.87,281019.0,45.5322,45.5612,45.3,45.3387,281019.0
2020-07-24 11:50:00,46.86,46.98,46.86,46.92,40651.0,45.329,45.4451,45.329,45.3871,40651.0
2020-07-24 11:55:00,46.91,46.98,46.76,46.98,124085.0,45.3774,45.4451,45.2323,45.4451,124085.0
2020-07-24 12:00:00,46.98,47.01,46.74,46.76,87492.0,45.4451,45.4741,45.2129,45.2323,87492.0
2020-07-24 12:05:00,46.77,46.79,46.57,46.67,126273.0,45.242,45.2613,45.0485,45.1452,126273.0
2020-07-24 12:10:00,46.67,46.78,46.63,46.65,109610.0,45.1452,45.2516,45.1065,45.1259,109610.0
2020-07-24 12:15:00,46.65,46.73,46.6,46.62,168178.0,45.1259,45.2033,45.0775,45.0969,168178.0
2020-07-24 12:20:00,46.64,46.75,46.55,46.59,132460.0,45.1162,45.2226,45.0291,45.0678,132460.0
2020-07-24 12:25:00,46.61,46.76,46.6,46.75,126378.0,45.0872,45.2323,45.0775,45.2226,126378.0
2020-07-24 12:30:00,46.74,46.81,46.66,46.71,108037.0,45.2129,45.2807,45.1356,45.1839,108037.0
2020-07-24 12:35:00,46.72,46.79,46.66,46.69,62412.0,45.1936,45.2613,45.1356,45.1646,62412.0
2020-07-24 12:40:00,46.69,46.69,46.52,46.52,118312.0,45.1646,45.1646,45.0001,45.0001,118312.0
2020-07-24 12:45:00,46.53,46.58,46.5,46.54,80060.0,45.0098,45.0582,44.9808,45.0195,80060.0
2020-07-24 12:50:00,46.53,46.59,46.44,46.48,98605.0,45.0098,45.0678,44.9227,44.9614,98605.0
2020-07-24 12:55:00,46.48,46.52,46.38,46.49,160270.0,44.9614,45.0001,44.8647,44.9711,160270.0
2020-07-24 13:00:00,46.49,46.64,46.44,46.49,132902.0,44.9711,45.1162,44.9227,44.9711,132902.0
2020-07-24 13:05:00,46.5,46.52,46.21,46.28,164691.0,44.9808,45.0001,44.7003,44.768,164691.0
2020-07-24 13:10:00,46.28,46.33,46.09,46.1,174860.0,44.768,44.8163,44.5842,44.5938,174860.0
2020-07-24 13:15:00,46.1,46.18,46.05,46.17,149337.0,44.5938,44.6712,44.5455,44.6616,149337.0
2020-07-24 13:20:00,46.18,46.31,46.17,46.3,170132.0,44.6712,44.797,44.6616,44.7873,170132.0
2020-07-24 13:25:00,46.3,46.47,46.3,46.46,116570.0,44.7873,44.9518,44.7873,44.9421,116570.0
2020-07-24 13:30:00,46.46,46.46,46.28,46.29,68691.0,44.9421,44.9421,44.768,44.7776,68691.0
2020-07-24 13:35:00,46.31,46.45,46.3,46.39,60708.0,44.797,44.9324,44.7873,44.8744,60708.0
2020-07-24 13:40:00,46.39,46.5,46.39,46.47,66111.0,44.8744,44.9808,44.8744,44.9518,66111.0
2020-07-24 13:45:00,46.47,46.68,46.45,46.68,111284.0,44.9518,45.1549,44.9324,45.1549,111284.0
2020-07-24 13:50:00,46.66,46.67,46.53,46.62,79052.0,45.1356,45.1452,45.0098,45.0969,79052.0
2020-07-24 13:55:00,46.63,46.63,46.55,46.6,28164.0,45.1065,45.1065,45.0291,45.0775,28164.0
2020-07-24 14:00:00,46.61,46.77,46.57,46.72,121425.0,45.0872,45.242,45.0485,45.1936,121425.0
2020-07-24 14:05:00,46.72,46.89,46.68,46.83,91627.0,45.1936,45.358,45.1549,45.3,91627.0
2020-07-24 14:10:00,46.83,46.88,46.73,46.77,150670.0,45.3,45.3484,45.2033,45.242,150670.0
2020-07-24 14:15:00,46.78,46.83,46.72,46.74,122494.0,45.2516,45.3,45.1936,45.2129,122494.0
2020-07-24 14:20:00,46.76,46.86,46.73,46.84,162775.0,45.2323,45.329,45.2033,45.3097,162775.0
2020-07-24 14:25:00,46.83,46.98,46.81,46.98,139498.0,45.3,45.4451,45.2807,45.4451,139498.0
2020-07-24 14:30:00,46.97,46.98,46.81,46.83,147885.0,45.4354,45.4451,45.2807,45.3,147885.0
2020-07-24 14:35:00,46.83,46.91,46.71,46.9,171219.0,45.3,45.3774,45.1839,45.3677,171219.0
2020-07-24 14:40:00,46.91,46.97,46.79,46.8,84363.0,45.3774,45.4354,45.2613,45.271,84363.0
2020-07-24 14:45:00,46.82,46.88,46.75,46.75,54842.0,45.2903,45.3484,45.2226,45.2226,54842.0
2020-07-24 14:50:00,46.76,46.82,46.65,46.67,103356.0,45.2323,45.2903,45.1259,45.1452,103356.0
2020-07-24 14:55:00,46.68,46.74,46.59,46.73,66721.0,45.1549,45.2129,45.0678,45.2033,66721.0
2020-07-24 15:00:00,46.7,46.87,46.65,46.85,110032.0,45.1742,45.3387,45.1259,45.3193,110032.0
2020-07-24 15:05:00,46.84,46.92,46.81,46.88,92092.0,45.3097,45.3871,45.2807,45.3484,92092.0
2020-07-24 15:10:00,46.88,47.01,46.84,46.9,111153.0,45.3484,45.4741,45.3097,45.3677,111153.0
2020-07-24 15:15:00,46.9,46.91,46.53,46.56,153006.0,45.3677,45.3774,45.0098,45.0388,153006.0
2020-07-24 15:20:00,46.56,46.69,46.53,46.54,116796.0,45.0388,45.1646,45.0098,45.0195,116796.0
2020-07-24 15:25:00,46.54,46.63,46.38,46.44,200900.0,45.0195,45.1065,44.8647,44.9227,200900.0
2020-07-24 15:30:00,46.43,46.52,46.24,46.28,276291.0,44.9131,45.0001,44.7293,44.768,276291.0
2020-07-24 15:35:00,46.29,46.73,46.29,46.68,282085.0,44.7776,45.2033,44.7776,45.1549,282085.0
2020-07-24 15:40:00,46.7,46.78,46.57,46.59,137117.0,45.1742,45.2516,45.0485,45.0678,137117.0
2020-07-24 15:45:00,46.58,46.68,46.5,46.61,161001.0,45.0582,45.1549,44.9808,45.0872,161001.0
2020-07-24 15:50:00,46.61,46.8,46.46,46.68,269200.0,45.0872,45.271,44.9421,45.1549,269200.0
2020-07-24 15:55:00,46.68,46.8,46.54,46.75,271132.0,45.1549,45.271,45.0195,45.2226,271132.0
2020-07-27 09:30:00,47.09,47.1,46.72,46.85,326504.0,45.5515,45.5612,45.1936,45.3193,326504.0
2020-07-27 09:35:00,46.86,46.94,46.83,46.9,144390.0,45.329,45.4064,45.3,45.3677,144390.0
2020-07-27 09:40:00,46.89,47.14,46.86,47.12,195278.0,45.358,45.5999,45.329,45.5805,195278.0
2020-07-27 09:45:00,47.12,47.28,47.09,47.27,125060.0,45.5805,45.7353,45.5515,45.7256,125060.0
2020-07-27 09:50:00,47.27,47.5,47.23,47.47,166531.0,45.7256,45.9481,45.6869,45.9191,166531.0
2020-07-27 09:55:00,47.47,47.57,47.41,47.52,171842.0,45.9191,46.0158,45.861,45.9675,171842.0
2020-07-27 10:00:00,47.53,47.56,47.44,47.49,83267.0,45.9771,46.0061,45.8901,45.9384,83267.0
2020-07-27 10:05:00,47.49,47.54,47.44,47.5,48080.0,45.9384,45.9868,45.8901,45.9481,48080.0
2020-07-27 10:10:00,47.52,47.6,47.44,47.47,222894.0,45.9675,46.0448,45.8901,45.9191,222894.0
2020-07-27 10:15:00,47.49,47.62,47.44,47.54,109098.0,45.9384,46.0642,45.8901,45.9868,109098.0
2020-07-27 10:20:00,47.54,47.66,47.43,47.53,117106.0,45.9868,46.1029,45.8804,45.9771,117106.0
2020-07-27 10:25:00,47.54,47.57,47.47,47.51,70757.0,45.9868,46.0158,45.9191,45.9578,70757.0
2020-07-27 10:30:00,47.52,47.54,47.44,47.47,74980.0,45.9675,45.9868,45.8901,45.9191,74980.0
2020-07-27 10:35:00,47.44,47.67,47.43,47.67,94191.0,45.8901,46.1126,45.8804,46.1126,94191.0
2020-07-27 10:40:00,47.67,47.69,47.57,47.58,71130.0,46.1126,46.1319,46.0158,46.0255,71130.0
2020-07-27 10:45:00,47.58,47.66,47.58,47.63,53013.0,46.0255,46.1029,46.0255,46.0739,53013.0
2020-07-27 10:50:00,47.65,47.66,47.56,47.63,52673.0,46.0932,46.1029,46.0061,46.0739,52673.0
2020-07-27 10:55:00,47.62,47.65,47.5,47.52,91778.0,46.0642,46.0932,45.9481,45.9675,91778.0
2020-07-27 11:00:00,47.52,47.54,47.42,47.49,68426.0,45.9675,45.9868,45.8707,45.9384,68426.0
2020-07-27 11:05:00,47.48,47.53,47.45,47.48,53353.0,45.9288,45.9771,45.8997,45.9288,53353.0
2020-07-27 11:10:00,47.49,47.5,47.37,47.37,67130.0,45.9384,45.9481,45.8224,45.8224,67130.0
2020-07-27 11:15:00,47.37,47.4,47.3,47.39,97667.0,45.8224,45.8514,45.7546,45.8417,97667.0
2020-07-27 11:20:00,47.4,47.4,47.21,47.22,93670.0,45.8514,45.8514,45.6676,45.6773,93670.0
2020-07-27 11:25:00,47.22,47.29,47.09,47.15,108582.0,45.6773,45.745,45.5515,45.6095,108582.0
2020-07-27 11:30:00,47.15,47.24,47.11,47.18,107551.0,45.6095,45.6966,45.5709,45.6386,107551.0
2020-07-27 11:35:00,47.16,47.16,46.9,47.05,158711.0,45.6192,45.6192,45.3677,45.5128,158711.0
2020-07-27 11:40:00,47.05,47.13,47.03,47.1,82184.0,45.5128,45.5902,45.4935,45.5612,82184.0
2020-07-27 11:45:00,47.09,47.21,47.07,47.2,127453.0,45.5515,45.6676,45.5322,45.6579,127453.0
2020-07-27 11:50:00,47.19,47.26,47.19,47.25,58972.0,45.6482,45.7159,45.6482,45.7063,58972.0
2020-07-27 11:55:00,47.26,47.27,47.22,47.23,42368.0,45.7159,45.7256,45.6773,45.6869,42368.0
2020-07-27 12:00:00,47.22,47.28,47.15,47.24,44826.0,45.6773,45.7353,45.6095,45.6966,44826.0
2020-07-27 12:05:00,47.25,47.3,47.21,47.29,42764.0,45.7063,45.7546,45.6676,45.745,42764.0
2020-07-27 12:10:00,47.3,47.33,47.28,47.31,52963.0,45.7546,45.7837,45.7353,45.7643,52963.0
2020-07-27 12:15:00,47.32,47.32,47.22,47.23,31471.0,45.774,45.774,45.6773,45.6869,31471.0
2020-07-27 12:20:00,47.22,47.31,47.22,47.26,26709.0,45.6773,45.7643,45.6773,45.7159,26709.0
2020-07-27 12:25:00,47.26,47.36,47.23,47.34,71975.0,45.7159,45.8127,45.6869,45.7933,71975.0
2020-07-27 12:30:00,47.33,47.38,47.29,47.34,33396.0,45.7837,45.832,45.745,45.7933,33396.0
2020-07-27 12:35:00,47.34,47.44,47.34,47.42,67873.0,45.7933,45.8901,45.7933,45.8707,67873.0
2020-07-27 12:40:00,47.41,47.45,47.4,47.42,25294.0,45.861,45.8997,45.8514,45.8707,25294.0
2020-07-27 12:45:00,47.41,47.43,47.36,47.38,20054.0,45.861,45.8804,45.8127,45.832,20054.0
2020-07-27 12:50:00,47.37,47.43,47.36,47.41,27709.0,45.8224,45.8804,45.8127,45.861,27709.0
2020-07-27 12:55:00,47.42,47.45,47.4,47.42,25317.0,45.8707,45.8997,45.8514,45.8707,25317.0
2020-07-27 13:00:00,47.44,47.47,47.44,47.46,34510.0,45.8901,45.9191,45.8901,45.9094,34510.0
2020-07-27 13:05:00,47.46,47.47,47.38,47.39,41764.0,45.9094,45.9191,45.832,45.8417,41764.0
2020-07-27 13:10:00,47.4,47.49,47.4,47.49,12471.0,45.8514,45.9384,45.8514,45.9384,12471.0
2020-07-27 13:15:00,47.48,47.49,47.45,47.46,9050.0,45.9288,45.9384,45.8997,45.9094,9050.0
2020-07-27 13:20:00,47.45,47.51,47.45,47.5,38256.0,45.8997,45.9578,45.8997,45.9481,38256.0
2020-07-27 13:25:00,47.5,47.54,47.5,47.53,46295.0,45.9481,45.9868,45.9481,45.9771,46295.0
2020-07-27 13:30:00,47.53,47.55,47.51,47.54,24115.0,45.9771,45.9965,45.9578,45.9868,24115.0
2020-07-27 13:35:00,47.54,47.58,47.5,47.58,34814.0,45.9868,46.0255,45.9481,46.0255,34814.0
2020-07-27 13:40:00,47.58,47.58,47.48,47.51,64021.0,46.0255,46.0255,45.9288,45.9578,64021.0
2020-07-27 13:45:00,47.52,47.55,47.48,47.48,50935.0,45.9675,45.9965,45.9288,45.9288,50935.0
2020-07-27 13:50:00,47.48,47.5,47.44,47.47,30803.0,45.9288,45.9481,45.8901,45.9191,30803.0
2020-07-27 13:55:00,47.47,47.5,47.44,47.47,31786.0,45.9191,45.9481,45.8901,45.9191,31786.0
2020-07-27 14:00:00,47.46,47.5,47.42,47.47,48701.0,45.9094,45.9481,45.8707,45.9191,48701.0
2020-07-27 14:05:00,47.48,47.57,47.47,47.53,81093.0,45.9288,46.0158,45.9191,45.9771,81093.0
2020-07-27 14:10:00,47.53,47.55,47.44,47.46,34875.0,45.9771,45.9965,45.8901,45.9094,34875.0
2020-07-27 14:15:00,47.47,47.49,47.38,47.44,57378.0,45.9191,45.9384,45.832,45.8901,57378.0
2020-07-27 14:20:00,47.46,47.61,47.44,47.6,100381.0,45.9094,46.0545,45.8901,46.0448,100381.0
2020-07-27 14:25:00,47.6,47.6,47.54,47.58,45897.0,46.0448,46.0448,45.9868,46.0255,45897.0
2020-07-27 14:30:00,47.59,47.61,47.56,47.59,37254.0,46.0352,46.0545,46.0061,46.0352,37254.0
2020-07-27 14:35:00,47.59,47.64,47.58,47.63,55737.0,46.0352,46.0835,46.0255,46.0739,55737.0
2020-07-27 14:40:00,47.63,47.65,47.59,47.61,58430.0,46.0739,46.0932,46.0352,46.0545,58430.0
2020-07-27 14:45:00,47.61,47.61,47.48,47.52,66112.0,46.0545,46.0545,45.9288,45.9675,66112.0
2020-07-27 14:50:00,47.52,47.58,47.43,47.45,72363.0,45.9675,46.0255,45.8804,45.8997,72363.0
2020-07-27 14:55:00,47.47,47.48,47.34,47.43,111826.0,45.9191,45.9288,45.7933,45.8804,111826.0
2020-07-27 15:00:00,47.41,47.64,47.41,47.6,185498.0,45.861,46.0835,45.861,46.0448,185498.0
2020-07-27 15:05:00,47.6,47.66,47.57,47.64,78051.0,46.0448,46.1029,46.0158,46.0835,78051.0
2020-07-27 15:10:00,47.64,47.67,47.6,47.61,103817.0,46.0835,46.1126,46.0448,46.0545,103817.0
2020-07-27 15:15:00,47.62,47.69,47.57,47.64,161251.0,46.0642,46.1319,46.0158,46.0835,161251.0
2020-07-27 15:20:00,47.64,47.78,47.64,47.72,162082.0,46.0835,46.219,46.0835,46.1609,162082.0
2020-07-27 15:25:00,47.73,47.81,47.72,47.78,122838.0,46.1706,46.248,46.1609,46.219,122838.0
2020-07-27 15:30:00,47.77,47.86,47.77,47.8,129227.0,46.2093,46.2963,46.2093,46.2383,129227.0
2020-07-27 15:35:00,47.78,47.83,47.71,47.73,173084.0,46.219,46.2673,46.1512,46.1706,173084.0
2020-07-27 15:40:00,47.74,47.83,47.74,47.79,126908.0,46.1803,46.2673,46.1803,46.2286,126908.0
2020-07-27 15:45:00,47.78,47.87,47.72,47.86,192979.0,46.219,46.306,46.1609,46.2963,192979.0
2020-07-27 15:50:00,47.85,47.85,47.68,47.76,181152.0,46.2867,46.2867,46.1222,46.1996,181152.0
2020-07-27 15:55:00,47.76,47.82,47.69,47.78,268045.0,46.1996,46.2577,46.1319,46.219,268045.0
2020-07-28 09:30:00,47.44,47.7,47.41,47.6,347015.0,45.8901,46.1416,45.861,46.0448,347015.0
2020-07-28 09:35:00,47.6,47.65,47.27,47.5,181986.0,46.0448,46.0932,45.7256,45.9481,181986.0
2020-07-28 09:40:00,47.47,47.52,47.33,47.47,66491.0,45.9191,45.9675,45.7837,45.9191,66491.0
2020-07-28 09:45:00,47.46,47.55,47.34,47.34,102066.0,45.9094,45.9965,45.7933,45.7933,102066.0
2020-07-28 09:50:00,47.31,47.31,46.96,46.98,232188.0,45.7643,45.7643,45.4258,45.4451,232188.0
2020-07-28 09:55:00,46.99,47.2,46.94,47.2,163666.0,45.4548,45.6579,45.4064,45.6579,163666.0
2020-07-28 10:00:00,47.19,47.42,47.13,47.38,135606.0,45.6482,45.8707,45.5902,45.832,135606.0
2020-07-28 10:05:00,47.37,47.49,47.32,47.44,121944.0,45.8224,45.9384,45.774,45.8901,121944.0
2020-07-28 10:10:00,47.43,47.53,47.3,47.46,151894.0,45.8804,45.9771,45.7546,45.9094,151894.0
2020-07-28 10:15:00,47.46,47.66,47.43,47.61,240312.0,45.9094,46.1029,45.8804,46.0545,240312.0
2020-07-28 10:20:00,47.6,47.68,47.55,47.61,98840.0,46.0448,46.1222,45.9965,46.0545,98840.0
2020-07-28 10:25:00,47.62,47.65,47.48,47.6,84809.0,46.0642,46.0932,45.9288,46.0448,84809.0
2020-07-28 10:30:00,47.61,47.72,47.42,47.43,135969.0,46.0545,46.1609,45.8707,45.8804,135969.0
2020-07-28 10:35:00,47.42,47.54,47.35,47.51,88697.0,45.8707,45.9868,45.803,45.9578,88697.0
2020-07-28 10:40:00,47.5,47.55,47.41,47.41,87775.0,45.9481,45.9965,45.861,45.861,87775.0
2020-07-28 10:45:00,47.4,47.51,47.34,47.49,64540.0,45.8514,45.9578,45.7933,45.9384,64540.0
2020-07-28 10:50:00,47.51,47.52,47.4,47.51,83009.0,45.9578,45.9675,45.8514,45.9578,83009.0
2020-07-28 10:55:00,47.5,47.69,47.5,47.63,145092.0,45.9481,46.1319,45.9481,46.0739,145092.0
2020-07-28 11:00:00,47.61,47.63,47.44,47.45,90721.0,46.0545,46.0739,45.8901,45.8997,90721.0
2020-07-28 11:05:00,47.42,47.42,47.3,47.41,112487.0,45.8707,45.8707,45.7546,45.861,112487.0
2020-07-28 11:10:00,47.41,47.76,47.41,47.7,116643.0,45.861,46.1996,45.861,46.1416,116643.0
2020-07-28 11:15:00,47.69,47.78,47.59,47.6,93068.0,46.1319,46.219,46.0352,46.0448,93068.0
2020-07-28 11:20:00,47.61,47.65,47.56,47.64,34985.0,46.0545,46.0932,46.0061,46.0835,34985.0
2020-07-28 11:25:00,47.63,47.7,47.58,47.67,46303.0,46.0739,46.1416,46.0255,46.1126,46303.0
2020-07-28 11:30:00,47.66,47.78,47.64,47.75,63243.0,46.1029,46.219,46.0835,46.1899,63243.0
2020-07-28 11:35:00,47.73,47.88,47.69,47.84,95307.0,46.1706,46.3157,46.1319,46.277,95307.0
2020-07-28 11:40:00,47.84,47.9,47.78,47.78,86914.0,46.277,46.335,46.219,46.219,86914.0
2020-07-28 11:45:00,47.79,47.84,47.75,47.82,52668.0,46.2286,46.277,46.1899,46.2577,52668.0
2020-07-28 11:50:00,47.81,47.81,47.66,47.71,45979.0,46.248,46.248,46.1029,46.1512,45979.0
2020-07-28 11:55:00,47.71,47.75,47.63,47.65,51458.0,46.1512,46.1899,46.0739,46.0932,51458.0
2020-07-28 12:00:00,47.64,47.67,47.59,47.6,58485.0,46.0835,46.1126,46.0352,46.0448,58485.0
2020-07-28 12:05:00,47.59,47.65,47.51,47.6,78379.0,46.0352,46.0932,45.9578,46.0448,78379.0
2020-07-28 12:10:00,47.6,47.63,47.48,47.59,69465.0,46.0448,46.0739,45.9288,46.0352,69465.0
2020-07-28 12:15:00,47.59,47.67,47.5,47.51,112231.0,46.0352,46.1126,45.9481,45.9578,112231.0
2020-07-28 12:20:00,47.5,47.6,47.47,47.59,46575.0,45.9481,46.0448,45.9191,46.0352,46575.0
2020-07-28 12:25:00,47.59,47.62,47.52,47.55,43285.0,46.0352,46.0642,45.9675,45.9965,43285.0
2020-07-28 12:30:00,47.55,47.6,47.49,47.58,60523.0,45.9965,46.0448,45.9384,46.0255,60523.0
2020-07-28 12:35:00,47.58,47.65,47.54,47.63,57190.0,46.0255,46.0932,45.9868,46.0739,57190.0
2020-07-28 12:40:00,47.63,47.63,47.56,47.59,18481.0,46.0739,46.0739,46.0061,46.0352,18481.0
2020-07-28 12:45:00,47.59,47.67,47.58,47.61,42329.0,46.0352,46.1126,46.0255,46.0545,42329.0
2020-07-28 12:50:00,47.62,47.7,47.62,47.7,45224.0,46.0642,46.1416,46.0642,46.1416,45224.0
2020-07-28 12:55:00,47.69,47.72,47.65,47.7,57437.0,46.1319,46.1609,46.0932,46.1416,57437.0
2020-07-28 13:00:00,47.7,47.76,47.63,47.66,69842.0,46.1416,46.1996,46.0739,46.1029,69842.0
2020-07-28 13:05:00,47.66,47.73,47.64,47.7,57354.0,46.1029,46.1706,46.0835,46.1416,57354.0
2020-07-28 13:10:00,47.71,47.71,47.58,47.59,57174.0,46.1512,46.1512,46.0255,46.0352,57174.0
2020-07-28 13:15:00,47.58,47.67,47.56,47.66,24450.0,46.0255,46.1126,46.0061,46.1029,24450.0
2020-07-28 13:20:00,47.67,47.79,47.66,47.78,80004.0,46.1126,46.2286,46.1029,46.219,80004.0
2020-07-28 13:25:00,47.79,47.79,47.71,47.76,54705.0,46.2286,46.2286,46.1512,46.1996,54705.0
2020-07-28 13:30:00,47.76,47.84,47.75,47.83,68327.0,46.1996,46.277,46.1899,46.2673,68327.0
2020-07-28 13:35:00,47.83,47.88,47.81,47.86,72084.0,46.2673,46.3157,46.248,46.2963,72084.0
2020-07-28 13:40:00,47.87,47.88,47.82,47.83,64665.0,46.306,46.3157,46.2577,46.2673,64665.0
2020-07-28 13:45:00,47.82,47.93,47.82,47.91,67540.0,46.2577,46.3641,46.2577,46.3447,67540.0
2020-07-28 13:50:00,47.91,47.98,47.9,47.92,81135.0,46.3447,46.4124,46.335,46.3544,81135.0
2020-07-28 13:55:00,47.92,47.94,47.89,47.91,63328.0,46.3544,46.3737,46.3254,46.3447,63328.0
2020-07-28 14:00:00,47.92,47.95,47.85,47.9,54636.0,46.3544,46.3834,46.2867,46.335,54636.0
2020-07-28 14:05:00,47.91,47.92,47.84,47.88,32911.0,46.3447,46.3544,46.277,46.3157,32911.0
2020-07-28 14:10:00,47.88,47.96,47.83,47.83,103024.0,46.3157,46.3931,46.2673,46.2673,103024.0
2020-07-28 14:15:00,47.84,47.86,47.8,47.86,38125.0,46.277,46.2963,46.2383,46.2963,38125.0
2020-07-28 14:20:00,47.84,47.91,47.81,47.88,33105.0,46.277,46.3447,46.248,46.3157,33105.0
2020-07-28 14:25:00,47.87,47.87,47.74,47.75,32575.0,46.306,46.306,46.1803,46.1899,32575.0
2020-07-28 14:30:00,47.75,47.79,47.72,47.79,61392.0,46.1899,46.2286,46.1609,46.2286,61392.0
2020-07-28 14:35:00,47.79,47.87,47.74,47.86,38075.0,46.2286,46.306,46.1803,46.2963,38075.0
2020-07-28 14:40:00,47.85,47.88,47.73,47.78,56126.0,46.2867,46.3157,46.1706,46.219,56126.0
2020-07-28 14:45:00,47.79,47.87,47.72,47.73,35851.0,46.2286,46.306,46.1609,46.1706,35851.0
2020-07-28 14:50:00,47.72,47.8,47.66,47.77,47293.0,46.1609,46.2383,46.1029,46.2093,47293.0
2020-07-28 14:55:00,47.76,47.85,47.66,47.68,91039.0,46.1996,46.2867,46.1029,46.1222,91039.0
2020-07-28 15:00:00,47.7,47.72,47.53,47.55,85529.0,46.1416,46.1609,45.9771,45.9965,85529.0
2020-07-28 15:05:00,47.54,47.6,47.47,47.51,77277.0,45.9868,46.0448,45.9191,45.9578,77277.0
2020-07-28 15:10:00,47.51,47.59,47.39,47.41,95309.0,45.9578,46.0352,45.8417,45.861,95309.0
2020-07-28 15:15:00,47.42,47.48,47.3,47.47,135968.0,45.8707,45.9288,45.7546,45.9191,135968.0
2020-07-28 15:20:00,47.46,47.5,47.36,47.39,94028.0,45.9094,45.9481,45.8127,45.8417,94028.0
2020-07-28 15:25:00,47.4,47.43,47.24,47.26,131314.0,45.8514,45.8804,45.6966,45.7159,131314.0
2020-07-28 15:30:00,47.25,47.42,47.1,47.15,187816.0,45.7063,45.8707,45.5612,45.6095,187816.0
2020-07-28 15:35:00,47.15,47.26,47.08,47.12,160373.0,45.6095,45.7159,45.5418,45.5805,160373.0
2020-07-28 15:40:00,47.12,47.17,47.01,47.05,145420.0,45.5805,45.6289,45.4741,45.5128,145420.0
2020-07-28 15:45:00,47.05,47.2,46.96,46.96,272005.0,45.5128,45.6579,45.4258,45.4258,272005.0
2020-07-28 15:50:00,46.95,46.95,46.77,46.85,299236.0,45.4161,45.4161,45.242,45.3193,299236.0
2020-07-28 15:55:00,46.85,47.03,46.74,46.89,797678.0,45.3193,45.4935,45.2129,45.358,797678.0
2020-07-29 09:30:00,47.31,47.61,47.27,47.51,287168.0,45.7643,46.0545,45.7256,45.9578,287168.0
2020-07-29 09:35:00,47.51,47.56,47.39,47.39,159455.0,45.9578,46.0061,45.8417,45.8417,159455.0
2020-07-29 09:40:00,47.39,47.55,47.38,47.48,70337.0,45.8417,45.9965,45.832,45.9288,70337.0
2020-07-29 09:45:00,47.48,47.52,47.36,47.4,116376.0,45.9288,45.9675,45.8127,45.8514,116376.0
2020-07-29 09:50:00,47.39,47.52,47.38,47.52,98604.0,45.8417,45.9675,45.832,45.9675,98604.0
2020-07-29 09:55:00,47.55,47.67,47.53,47.58,180900.0,45.9965,46.1126,45.9771,46.0255,180900.0
2020-07-29 10:00:00,47.6,47.78,47.57,47.73,103603.0,46.0448,46.219,46.0158,46.1706,103603.0
2020-07-29 10:05:00,47.74,47.8,47.71,47.77,141264.0,46.1803,46.2383,46.1512,46.2093,141264.0
2020-07-29 10:10:00,47.76,47.83,47.75,47.79,72222.0,46.1996,46.2673,46.1899,46.2286,72222.0
2020-07-29 10:15:00,47.78,47.84,47.78,47.81,34248.0,46.219,46.277,46.219,46.248,34248.0
2020-07-29 10:20:00,47.83,47.85,47.77,47.78,102970.0,46.2673,46.2867,46.2093,46.219,102970.0
2020-07-29 10:25:00,47.79,47.83,47.77,47.78,59483.0,46.2286,46.2673,46.2093,46.219,59483.0
2020-07-29 10:30:00,47.79,47.84,47.76,47.79,26030.0,46.2286,46.277,46.1996,46.2286,26030.0
2020-07-29 10:35:00,47.79,47.86,47.78,47.85,59202.0,46.2286,46.2963,46.219,46.2867,59202.0
2020-07-29 10:40:00,47.85,47.92,47.84,47.9,44219.0,46.2867,46.3544,46.277,46.335,44219.0
2020-07-29 10:45:00,47.9,47.94,47.87,47.92,77109.0,46.335,46.3737,46.306,46.3544,77109.0
2020-07-29 10:50:00,47.91,47.96,47.88,47.94,65019.0,46.3447,46.3931,46.3157,46.3737,65019.0
2020-07-29 10:55:00,47.94,48.02,47.93,48.01,74795.0,46.3737,46.4511,46.3641,46.4414,74795.0
2020-07-29 11:00:00,48.01,48.02,47.9,47.9,76136.0,46.4414,46.4511,46.335,46.335,76136.0
2020-07-29 11:05:00,47.91,47.97,47.85,47.94,92782.0,46.3447,46.4028,46.2867,46.3737,92782.0
2020-07-29 11:10:00,47.94,47.96,47.89,47.91,70648.0,46.3737,46.3931,46.3254,46.3447,70648.0
2020-07-29 11:15:00,47.91,47.93,47.87,47.87,18568.0,46.3447,46.3641,46.306,46.306,18568.0
2020-07-29 11:20:00,47.88,47.91,47.84,47.89,59290.0,46.3157,46.3447,46.277,46.3254,59290.0
2020-07-29 11:25:00,47.89,48.06,47.88,48.05,66434.0,46.3254,46.4898,46.3157,46.4801,66434.0
2020-07-29 11:30:00,48.06,48.06,47.99,48.0,90602.0,46.4898,46.4898,46.4221,46.4318,90602.0
2020-07-29 11:35:00,47.99,48.04,47.99,48.01,43110.0,46.4221,46.4705,46.4221,46.4414,43110.0
2020-07-29 11:40:00,48.01,48.05,47.97,48.05,35758.0,46.4414,46.4801,46.4028,46.4801,35758.0
2020-07-29 11:45:00,48.06,48.06,47.98,47.98,61630.0,46.4898,46.4898,46.4124,46.4124,61630.0
2020-07-29 11:50:00,47.99,48.03,47.97,47.98,42109.0,46.4221,46.4608,46.4028,46.4124,42109.0
2020-07-29 11:55:00,47.99,48.0,47.96,47.98,13559.0,46.4221,46.4318,46.3931,46.4124,13559.0
2020-07-29 12:00:00,47.97,47.97,47.89,47.89,44198.0,46.4028,46.4028,46.3254,46.3254,44198.0
2020-07-29 12:05:00,47.9,47.93,47.78,47.78,81138.0,46.335,46.3641,46.219,46.219,81138.0
2020-07-29 12:10:00,47.79,47.89,47.79,47.84,70083.0,46.2286,46.3254,46.2286,46.277,70083.0
2020-07-29 12:15:00,47.84,47.91,47.83,47.91,44441.0,46.277,46.3447,46.2673,46.3447,44441.0
2020-07-29 12:20:00,47.91,48.0,47.91,48.0,90592.0,46.3447,46.4318,46.3447,46.4318,90592.0
2020-07-29 12:25:00,48.0,48.04,47.99,48.0,200452.0,46.4318,46.4705,46.4221,46.4318,200452.0
2020-07-29 12:30:00,48.01,48.09,47.98,48.08,52007.0,46.4414,46.5188,46.4124,46.5092,52007.0
2020-07-29 12:35:00,48.09,48.17,48.05,48.12,53726.0,46.5188,46.5962,46.4801,46.5479,53726.0
2020-07-29 12:40:00,48.14,48.16,48.09,48.11,55901.0,46.5672,46.5865,46.5188,46.5382,55901.0
2020-07-29 12:45:00,48.11,48.11,48.08,48.1,18180.0,46.5382,46.5382,46.5092,46.5285,18180.0
2020-07-29 12:50:00,48.1,48.13,48.09,48.11,19300.0,46.5285,46.5575,46.5188,46.5382,19300.0
2020-07-29 12:55:00,48.1,48.12,48.07,48.1,15941.0,46.5285,46.5479,46.4995,46.5285,15941.0
2020-07-29 13:00:00,48.1,48.14,48.02,48.03,52438.0,46.5285,46.5672,46.4511,46.4608,52438.0
2020-07-29 13:05:00,48.04,48.11,48.04,48.1,45597.0,46.4705,46.5382,46.4705,46.5285,45597.0
2020-07-29 13:10:00,48.1,48.16,48.1,48.16,44679.0,46.5285,46.5865,46.5285,46.5865,44679.0
2020-07-29 13:15:00,48.16,48.21,48.13,48.19,54564.0,46.5865,46.6349,46.5575,46.6156,54564.0
2020-07-29 13:20:00,48.18,48.25,48.18,48.23,56430.0,46.6059,46.6736,46.6059,46.6543,56430.0
2020-07-29 13:25:00,48.24,48.24,48.19,48.2,42164.0,46.6639,46.6639,46.6156,46.6252,42164.0
2020-07-29 13:30:00,48.2,48.22,48.17,48.18,45542.0,46.6252,46.6446,46.5962,46.6059,45542.0
2020-07-29 13:35:00,48.19,48.21,48.17,48.19,22616.0,46.6156,46.6349,46.5962,46.6156,22616.0
2020-07-29 13:40:00,48.18,48.2,48.14,48.16,36053.0,46.6059,46.6252,46.5672,46.5865,36053.0
2020-07-29 13:45:00,48.16,48.19,48.11,48.18,42258.0,46.5865,46.6156,46.5382,46.6059,42258.0
2020-07-29 13:50:00,48.18,48.2,48.14,48.16,12552.0,46.6059,46.6252,46.5672,46.5865,12552.0
2020-07-29 13:55:00,48.15,48.17,48.07,48.09,67076.0,46.5769,46.5962,46.4995,46.5188,67076.0
2020-07-29 14:00:00,48.15,48.32,47.95,48.08,190103.0,46.5769,46.7413,46.3834,46.5092,190103.0
2020-07-29 14:05:00,48.05,48.24,48.03,48.23,69434.0,46.4801,46.6639,46.4608,46.6543,69434.0
2020-07-29 14:10:00,48.24,48.31,48.19,48.24,75592.0,46.6639,46.7316,46.6156,46.6639,75592.0
2020-07-29 14:15:00,48.24,48.32,48.22,48.25,53789.0,46.6639,46.7413,46.6446,46.6736,53789.0
2020-07-29 14:20:00,48.26,48.31,48.22,48.3,36892.0,46.6833,46.7316,46.6446,46.722,36892.0
2020-07-29 14:25:00,48.3,48.31,48.25,48.27,49449.0,46.722,46.7316,46.6736,46.693,49449.0
2020-07-29 14:30:00,48.29,48.5,48.28,48.44,166680.0,46.7123,46.9154,46.7026,46.8574,166680.0
2020-07-29 14:35:00,48.44,48.6,48.44,48.57,151400.0,46.8574,47.0122,46.8574,46.9832,151400.0
2020-07-29 14:40:00,48.56,48.74,48.51,48.68,239539.0,46.9735,47.1476,46.9251,47.0896,239539.0
2020-07-29 14:45:00,48.69,48.69,48.61,48.66,82655.0,47.0992,47.0992,47.0218,47.0702,82655.0
2020-07-29 14:50:00,48.65,48.68,48.58,48.59,64784.0,47.0605,47.0896,46.9928,47.0025,64784.0
2020-07-29 14:55:00,48.58,48.6,48.33,48.34,113037.0,46.9928,47.0122,46.751,46.7607,113037.0
2020-07-29 15:00:00,48.35,48.41,48.09,48.11,202478.0,46.7703,46.8284,46.5188,46.5382,202478.0
2020-07-29 15:05:00,48.11,48.34,48.06,48.31,188160.0,46.5382,46.7607,46.4898,46.7316,188160.0
2020-07-29 15:10:00,48.32,48.52,48.31,48.43,231484.0,46.7413,46.9348,46.7316,46.8477,231484.0
2020-07-29 15:15:00,48.43,48.55,48.36,48.55,175590.0,46.8477,46.9638,46.78,46.9638,175590.0
2020-07-29 15:20:00,48.55,48.76,48.55,48.68,307415.0,46.9638,47.1669,46.9638,47.0896,307415.0
2020-07-29 15:25:00,48.68,48.73,48.48,48.65,137309.0,47.0896,47.1379,46.8961,47.0605,137309.0
2020-07-29 15:30:00,48.65,48.86,48.54,48.78,275526.0,47.0605,47.2637,46.9541,47.1863,275526.0
2020-07-29 15:35:00,48.77,48.88,48.75,48.81,106466.0,47.1766,47.283,47.1573,47.2153,106466.0
2020-07-29 15:40:00,48.81,48.83,48.63,48.67,144911.0,47.2153,47.2347,47.0412,47.0799,144911.0
2020-07-29 15:45:00,48.66,48.72,48.5,48.65,193380.0,47.0702,47.1282,46.9154,47.0605,193380.0
2020-07-29 15:50:00,48.65,48.66,48.43,48.43,214014.0,47.0605,47.0702,46.8477,46.8477,214014.0
2020-07-29 15:55:00,48.44,48.63,48.4,48.59,315867.0,46.8574,47.0412,46.8187,47.0025,315867.0
2020-07-30 09:30:00,47.16,47.39,46.93,47.32,497875.0,45.6192,45.8417,45.3967,45.774,497875.0
2020-07-30 09:35:00,47.33,47.34,47.04,47.13,338501.0,45.7837,45.7933,45.5031,45.5902,338501.0
2020-07-30 09:40:00,47.11,47.26,46.92,46.94,226605.0,45.5709,45.7159,45.3871,45.4064,226605.0
2020-07-30 09:45:00,46.95,47.18,46.91,47.04,183719.0,45.4161,45.6386,45.3774,45.5031,183719.0
2020-07-30 09:50:00,47.04,47.04,46.6,46.6,275857.0,45.5031,45.5031,45.0775,45.0775,275857.0
2020-07-30 09:55:00,46.6,46.61,46.31,46.36,362052.0,45.0775,45.0872,44.797,44.8454,362052.0
2020-07-30 10:00:00,46.38,46.57,46.15,46.55,377008.0,44.8647,45.0485,44.6422,45.0291,377008.0
2020-07-30 10:05:00,46.55,46.74,46.34,46.71,187119.0,45.0291,45.2129,44.826,45.1839,187119.0
2020-07-30 10:10:00,46.69,46.7,46.49,46.51,125896.0,45.1646,45.1742,44.9711,44.9905,125896.0
2020-07-30 10:15:00,46.51,46.64,46.38,46.45,223773.0,44.9905,45.1162,44.8647,44.9324,223773.0
2020-07-30 10:20:00,46.45,46.58,46.18,46.56,345932.0,44.9324,45.0582,44.6712,45.0388,345932.0
2020-07-30 10:25:00,46.56,46.66,46.47,46.66,207555.0,45.0388,45.1356,44.9518,45.1356,207555.0
2020-07-30 10:30:00,46.64,46.87,46.59,46.87,129577.0,45.1162,45.3387,45.0678,45.3387,129577.0
2020-07-30 10:35:00,46.86,47.03,46.75,47.01,225308.0,45.329,45.4935,45.2226,45.4741,225308.0
2020-07-30 10:40:00,47.01,47.02,46.77,46.8,71590.0,45.4741,45.4838,45.242,45.271,71590.0
2020-07-30 10:45:00,46.81,46.84,46.67,46.67,81276.0,45.2807,45.3097,45.1452,45.1452,81276.0
2020-07-30 10:50:00,46.66,46.71,46.54,46.7,96093.0,45.1356,45.1839,45.0195,45.1742,96093.0
2020-07-30 10:55:00,46.7,46.94,46.68,46.93,146196.0,45.1742,45.4064,45.1549,45.3967,146196.0
2020-07-30 11:00:00,46.93,47.17,46.81,47.13,268322.0,45.3967,45.6289,45.2807,45.5902,268322.0
2020-07-30 11:05:00,47.13,47.15,47.07,47.09,99037.0,45.5902,45.6095,45.5322,45.5515,99037.0
2020-07-30 11:10:00,47.09,47.25,47.06,47.12,126870.0,45.5515,45.7063,45.5225,45.5805,126870.0
2020-07-30 11:15:00,47.1,47.37,47.06,47.34,150982.0,45.5612,45.8224,45.5225,45.7933,150982.0
2020-07-30 11:20:00,47.36,47.44,47.31,47.32,211170.0,45.8127,45.8901,45.7643,45.774,211170.0
2020-07-30 11:25:00,47.32,47.43,47.19,47.22,152456.0,45.774,45.8804,45.6482,45.6773,152456.0
2020-07-30 11:30:00,47.23,47.49,47.17,47.46,132626.0,45.6869,45.9384,45.6289,45.9094,132626.0
2020-07-30 11:35:00,47.5,47.55,47.45,47.49,142955.0,45.9481,45.9965,45.8997,45.9384,142955.0
2020-07-30 11:40:00,47.5,47.61,47.47,47.55,170791.0,45.9481,46.0545,45.9191,45.9965,170791.0
2020-07-30 11:45:00,47.54,47.56,47.45,47.52,60314.0,45.9868,46.0061,45.8997,45.9675,60314.0
2020-07-30 11:50:00,47.52,47.58,47.47,47.57,46674.0,45.9675,46.0255,45.9191,46.0158,46674.0
2020-07-30 11:55:00,47.58,47.64,47.44,47.53,79831.0,46.0255,46.0835,45.8901,45.9771,79831.0
2020-07-30 12:00:00,47.53,47.65,47.53,47.54,117354.0,45.9771,46.0932,45.9771,45.9868,117354.0
2020-07-30 12:05:00,47.59,47.6,47.42,47.42,110019.0,46.0352,46.0448,45.8707,45.8707,110019.0
2020-07-30 12:10:00,47.43,47.56,47.38,47.56,68645.0,45.8804,46.0061,45.832,46.0061,68645.0
2020-07-30 12:15:00,47.57,48.07,47.57,47.97,304094.0,46.0158,46.4995,46.0158,46.4028,304094.0
2020-07-30 12:20:00,47.96,47.98,47.78,47.86,169582.0,46.3931,46.4124,46.219,46.2963,169582.0
2020-07-30 12:25:00,47.85,47.86,47.76,47.83,46098.0,46.2867,46.2963,46.1996,46.2673,46098.0
2020-07-30 12:30:00,47.84,47.94,47.82,47.83,68801.0,46.277,46.3737,46.2577,46.2673,68801.0
2020-07-30 12:35:00,47.83,47.88,47.79,47.83,63049.0,46.2673,46.3157,46.2286,46.2673,63049.0
2020-07-30 12:40:00,47.84,47.9,47.8,47.87,28232.0,46.277,46.335,46.2383,46.306,28232.0
2020-07-30 12:45:00,47.88,47.93,47.8,47.91,40899.0,46.3157,46.3641,46.2383,46.3447,40899.0
2020-07-30 12:50:00,47.92,47.95,47.85,47.85,43563.0,46.3544,46.3834,46.2867,46.2867,43563.0
2020-07-30 12:55:00,47.84,47.93,47.84,47.9,23759.0,46.277,46.3641,46.277,46.335,23759.0
2020-07-30 13:00:00,47.9,48.01,47.87,48.01,41875.0,46.335,46.4414,46.306,46.4414,41875.0
2020-07-30 13:05:00,48.01,48.11,48.0,48.04,80759.0,46.4414,46.5382,46.4318,46.4705,80759.0
2020-07-30 13:10:00,48.05,48.2,48.04,48.17,64729.0,46.4801,46.6252,46.4705,46.5962,64729.0
2020-07-30 13:15:00,48.17,48.27,48.16,48.22,77937.0,46.5962,46.693,46.5865,46.6446,77937.0
2020-07-30 13:20:00,48.23,48.25,48.09,48.09,57176.0,46.6543,46.6736,46.5188,46.5188,57176.0
2020-07-30 13:25:00,48.1,48.1,47.96,47.98,128982.0,46.5285,46.5285,46.3931,46.4124,128982.0
2020-07-30 13:30:00,47.98,47.98,47.76,47.81,91304.0,46.4124,46.4124,46.1996,46.248,91304.0
2020-07-30 13:35:00,47.83,47.87,47.71,47.72,101887.0,46.2673,46.306,46.1512,46.1609,101887.0
2020-07-30 13:40:00,47.74,47.88,47.74,47.88,86857.0,46.1803,46.3157,46.1803,46.3157,86857.0
2020-07-30 13:45:00,47.88,47.88,47.79,47.8,96963.0,46.3157,46.3157,46.2286,46.2383,96963.0
2020-07-30 13:50:00,47.81,47.99,47.79,47.98,56040.0,46.248,46.4221,46.2286,46.4124,56040.0
2020-07-30 13:55:00,47.97,47.99,47.89,47.96,55103.0,46.4028,46.4221,46.3254,46.3931,55103.0
2020-07-30 14:00:00,47.96,48.02,47.83,47.92,66325.0,46.3931,46.4511,46.2673,46.3544,66325.0
2020-07-30 14:05:00,47.93,48.05,47.91,48.02,57654.0,46.3641,46.4801,46.3447,46.4511,57654.0
2020-07-30 14:10:00,48.01,48.01,47.84,47.84,82839.0,46.4414,46.4414,46.277,46.277,82839.0
2020-07-30 14:15:00,47.84,47.94,47.79,47.86,81028.0,46.277,46.3737,46.2286,46.2963,81028.0
2020-07-30 14:20:00,47.86,47.97,47.72,47.94,167873.0,46.2963,46.4028,46.1609,46.3737,167873.0
2020-07-30 14:25:00,47.95,47.95,47.77,47.84,99887.0,46.3834,46.3834,46.2093,46.277,99887.0
2020-07-30 14:30:00,47.85,47.97,47.84,47.94,78076.0,46.2867,46.4028,46.277,46.3737,78076.0
2020-07-30 14:35:00,47.94,48.04,47.94,48.03,48751.0,46.3737,46.4705,46.3737,46.4608,48751.0
2020-07-30 14:40:00,48.04,48.15,48.04,48.11,84832.0,46.4705,46.5769,46.4705,46.5382,84832.0
2020-07-30 14:45:00,48.11,48.22,48.1,48.12,155807.0,46.5382,46.6446,46.5285,46.5479,155807.0
2020-07-30 14:50:00,48.14,48.17,47.98,47.99,107567.0,46.5672,46.5962,46.4124,46.4221,107567.0
2020-07-30 14:55:00,48.01,48.09,47.97,48.04,63968.0,46.4414,46.5188,46.4028,46.4705,63968.0
2020-07-30 15:00:00,48.07,48.19,47.97,47.99,110090.0,46.4995,46.6156,46.4028,46.4221,110090.0
2020-07-30 15:05:00,47.99,47.99,47.84,47.88,167183.0,46.4221,46.4221,46.277,46.3157,167183.0
2020-07-30 15:10:00,47.87,48.02,47.81,47.99,223239.0,46.306,46.4511,46.248,46.4221,223239.0
2020-07-30 15:15:00,47.97,48.18,47.88,48.17,160165.0,46.4028,46.6059,46.3157,46.5962,160165.0
2020-07-30 15:20:00,48.15,48.2,48.07,48.17,156421.0,46.5769,46.6252,46.4995,46.5962,156421.0
2020-07-30 15:25:00,48.18,48.21,48.1,48.2,110444.0,46.6059,46.6349,46.5285,46.6252,110444.0
2020-07-30 15:30:00,48.19,48.28,48.11,48.15,87788.0,46.6156,46.7026,46.5382,46.5769,87788.0
2020-07-30 15:35:00,48.13,48.18,48.03,48.04,51910.0,46.5575,46.6059,46.4608,46.4705,51910.0
2020-07-30 15:40:00,48.03,48.09,47.96,48.01,70709.0,46.4608,46.5188,46.3931,46.4414,70709.0
2020-07-30 15:45:00,48.0,48.04,47.9,47.93,74384.0,46.4318,46.4705,46.335,46.3641,74384.0
2020-07-30 15:50:00,47.93,48.1,47.9,47.97,196739.0,46.3641,46.5285,46.335,46.4028,196739.0
2020-07-30 15:55:00,47.97,48.11,47.93,48.07,780611.0,46.4028,46.5382,46.3641,46.4995,780611.0
2020-07-31 09:30:00,48.95,49.04,48.52,48.62,374043.0,47.3507,47.4378,46.9348,47.0315,374043.0
2020-07-31 09:35:00,48.6,48.6,48.27,48.3,256845.0,47.0122,47.0122,46.693,46.722,256845.0
2020-07-31 09:40:00,48.34,48.47,48.25,48.34,225317.0,46.7607,46.8864,46.6736,46.7607,225317.0
2020-07-31 09:45:00,48.35,48.54,48.27,48.36,181708.0,46.7703,46.9541,46.693,46.78,181708.0
2020-07-31 09:50:00,48.35,48.41,48.14,48.37,286588.0,46.7703,46.8284,46.5672,46.7897,286588.0
2020-07-31 09:55:00,48.36,48.42,48.23,48.38,127795.0,46.78,46.8381,46.6543,46.7994,127795.0
2020-07-31 10:00:00,48.44,48.44,48.05,48.16,133488.0,46.8574,46.8574,46.4801,46.5865,133488.0
2020-07-31 10:05:00,48.15,48.23,47.99,48.05,157490.0,46.5769,46.6543,46.4221,46.4801,157490.0
2020-07-31 10:10:00,48.05,48.07,47.82,47.87,255301.0,46.4801,46.4995,46.2577,46.306,255301.0
2020-07-31 10:15:00,47.85,47.89,47.54,47.57,200916.0,46.2867,46.3254,45.9868,46.0158,200916.0
2020-07-31 10:20:00,47.55,47.78,47.39,47.75,210461.0,45.9965,46.219,45.8417,46.1899,210461.0
2020-07-31 10:25:00,47.72,47.73,47.51,47.51,128302.0,46.1609,46.1706,45.9578,45.9578,128302.0
2020-07-31 10:30:00,47.51,47.72,47.5,47.6,173661.0,45.9578,46.1609,45.9481,46.0448,173661.0
2020-07-31 10:35:00,47.62,47.82,47.52,47.82,160411.0,46.0642,46.2577,45.9675,46.2577,160411.0
2020-07-31 10:40:00,47.8,47.8,47.53,47.62,135649.0,46.2383,46.2383,45.9771,46.0642,135649.0
2020-07-31 10:45:00,47.64,47.72,47.38,47.68,156309.0,46.0835,46.1609,45.832,46.1222,156309.0
2020-07-31 10:50:00,47.7,47.71,47.42,47.57,96196.0,46.1416,46.1512,45.8707,46.0158,96196.0
2020-07-31 10:55:00,47.57,47.79,47.45,47.78,133850.0,46.0158,46.2286,45.8997,46.219,133850.0
2020-07-31 11:00:00,47.78,47.88,47.68,47.86,209080.0,46.219,46.3157,46.1222,46.2963,209080.0
2020-07-31 11:05:00,47.86,47.86,47.71,47.73,62173.0,46.2963,46.2963,46.1512,46.1706,62173.0
2020-07-31 11:10:00,47.72,48.01,47.71,47.97,96369.0,46.1609,46.4414,46.1512,46.4028,96369.0
2020-07-31 11:15:00,47.97,48.25,47.92,48.24,217797.0,46.4028,46.6736,46.3544,46.6639,217797.0
2020-07-31 11:20:00,48.24,48.26,48.11,48.11,77601.0,46.6639,46.6833,46.5382,46.5382,77601.0
2020-07-31 11:25:00,48.11,48.21,48.11,48.12,54184.0,46.5382,46.6349,46.5382,46.5479,54184.0
2020-07-31 11:30:00,48.14,48.21,47.98,48.01,101321.0,46.5672,46.6349,46.4124,46.4414,101321.0
2020-07-31 11:35:00,48.01,48.03,47.85,48.0,99224.0,46.4414,46.4608,46.2867,46.4318,99224.0
2020-07-31 11:40:00,48.0,48.1,47.94,47.95,113147.0,46.4318,46.5285,46.3737,46.3834,113147.0
2020-07-31 11:45:00,47.93,48.12,47.91,48.09,100684.0,46.3641,46.5479,46.3447,46.5188,100684.0
2020-07-31 11:50:00,48.1,48.1,47.87,47.91,154145.0,46.5285,46.5285,46.306,46.3447,154145.0
2020-07-31 11:55:00,47.91,47.93,47.66,47.75,113861.0,46.3447,46.3641,46.1029,46.1899,113861.0
2020-07-31 12:00:00,47.75,47.8,47.5,47.56,139738.0,46.1899,46.2383,45.9481,46.0061,139738.0
2020-07-31 12:05:00,47.56,47.72,47.41,47.48,244356.0,46.0061,46.1609,45.861,45.9288,244356.0
2020-07-31 12:10:00,47.48,47.63,47.45,47.53,173925.0,45.9288,46.0739,45.8997,45.9771,173925.0
2020-07-31 12:15:00,47.54,47.6,47.29,47.41,152278.0,45.9868,46.0448,45.745,45.861,152278.0
2020-07-31 12:20:00,47.39,47.54,47.37,47.5,155518.0,45.8417,45.9868,45.8224,45.9481,155518.0
2020-07-31 12:25:00,47.49,47.62,47.44,47.59,171350.0,45.9384,46.0642,45.8901,46.0352,171350.0
2020-07-31 12:30:00,47.58,47.58,47.27,47.27,114539.0,46.0255,46.0255,45.7256,45.7256,114539.0
2020-07-31 12:35:00,47.26,47.26,47.01,47.07,203791.0,45.7159,45.7159,45.4741,45.5322,203791.0
2020-07-31 12:40:00,47.09,47.24,47.07,47.21,113978.0,45.5515,45.6966,45.5322,45.6676,113978.0
2020-07-31 12:45:00,47.21,47.24,47.06,47.14,98723.0,45.6676,45.6966,45.5225,45.5999,98723.0
2020-07-31 12:50:00,47.14,47.21,47.0,47.04,140322.0,45.5999,45.6676,45.4644,45.5031,140322.0
2020-07-31 12:55:00,47.02,47.1,46.91,47.07,148030.0,45.4838,45.5612,45.3774,45.5322,148030.0
2020-07-31 13:00:00,47.05,47.22,47.0,47.19,73226.0,45.5128,45.6773,45.4644,45.6482,73226.0
2020-07-31 13:05:00,47.19,47.31,47.17,47.22,96418.0,45.6482,45.7643,45.6289,45.6773,96418.0
2020-07-31 13:10:00,47.21,47.33,47.18,47.22,101328.0,45.6676,45.7837,45.6386,45.6773,101328.0
2020-07-31 13:15:00,47.22,47.27,47.07,47.22,101149.0,45.6773,45.7256,45.5322,45.6773,101149.0
2020-07-31 13:20:00,47.23,47.45,47.23,47.44,161592.0,45.6869,45.8997,45.6869,45.8901,161592.0
2020-07-31 13:25:00,47.45,47.54,47.42,47.53,113461.0,45.8997,45.9868,45.8707,45.9771,113461.0
2020-07-31 13:30:00,47.52,47.59,47.36,47.36,126262.0,45.9675,46.0352,45.8127,45.8127,126262.0
2020-07-31 13:35:00,47.36,47.42,47.33,47.36,42405.0,45.8127,45.8707,45.7837,45.8127,42405.0
2020-07-31 13:40:00,47.36,47.57,47.36,47.5,57391.0,45.8127,46.0158,45.8127,45.9481,57391.0
2020-07-31 13:45:00,47.5,47.61,47.42,47.6,95982.0,45.9481,46.0545,45.8707,46.0448,95982.0
2020-07-31 13:50:00,47.6,47.65,47.53,47.59,85331.0,46.0448,46.0932,45.9771,46.0352,85331.0
2020-07-31 13:55:00,47.58,47.62,47.45,47.47,92067.0,46.0255,46.0642,45.8997,45.9191,92067.0
2020-07-31 14:00:00,47.46,47.63,47.45,47.55,98501.0,45.9094,46.0739,45.8997,45.9965,98501.0
2020-07-31 14:05:00,47.55,47.55,47.24,47.24,117895.0,45.9965,45.9965,45.6966,45.6966,117895.0
2020-07-31 14:10:00,47.25,47.32,47.2,47.23,60333.0,45.7063,45.774,45.6579,45.6869,60333.0
2020-07-31 14:15:00,47.23,47.34,47.19,47.23,41307.0,45.6869,45.7933,45.6482,45.6869,41307.0
2020-07-31 14:20:00,47.24,47.39,47.24,47.34,56003.0,45.6966,45.8417,45.6966,45.7933,56003.0
2020-07-31 14:25:00,47.34,47.46,47.34,47.46,42198.0,45.7933,45.9094,45.7933,45.9094,42198.0
2020-07-31 14:30:00,47.46,47.55,47.43,47.54,80758.0,45.9094,45.9965,45.8804,45.9868,80758.0
2020-07-31 14:35:00,47.54,47.69,47.5,47.58,86169.0,45.9868,46.1319,45.9481,46.0255,86169.0
2020-07-31 14:40:00,47.58,47.78,47.51,47.76,156414.0,46.0255,46.219,45.9578,46.1996,156414.0
2020-07-31 14:45:00,47.76,47.83,47.72,47.73,93369.0,46.1996,46.2673,46.1609,46.1706,93369.0
2020-07-31 14:50:00,47.76,47.97,47.74,47.95,142293.0,46.1996,46.4028,46.1803,46.3834,142293.0
2020-07-31 14:55:00,47.95,48.05,47.93,48.05,65268.0,46.3834,46.4801,46.3641,46.4801,65268.0
2020-07-31 15:00:00,48.04,48.28,47.96,48.22,215084.0,46.4705,46.7026,46.3931,46.6446,215084.0
2020-07-31 15:05:00,48.22,48.29,48.14,48.24,152469.0,46.6446,46.7123,46.5672,46.6639,152469.0
2020-07-31 15:10:00,48.23,48.26,48.09,48.23,138911.0,46.6543,46.6833,46.5188,46.6543,138911.0
2020-07-31 15:15:00,48.23,48.32,48.06,48.27,254646.0,46.6543,46.7413,46.4898,46.693,254646.0
2020-07-31 15:20:00,48.27,48.45,48.26,48.43,182149.0,46.693,46.8671,46.6833,46.8477,182149.0
2020-07-31 15:25:00,48.42,48.47,48.29,48.36,105881.0,46.8381,46.8864,46.7123,46.78,105881.0
2020-07-31 15:30:00,48.37,48.5,48.35,48.39,147806.0,46.7897,46.9154,46.7703,46.809,147806.0
2020-07-31 15:35:00,48.39,48.55,48.39,48.39,177973.0,46.809,46.9638,46.809,46.809,177973.0
2020-07-31 15:40:00,48.39,48.52,48.37,48.44,191024.0,46.809,46.9348,46.7897,46.8574,191024.0
2020-07-31 15:45:00,48.44,48.8,48.44,48.78,482699.0,46.8574,47.2056,46.8574,47.1863,482699.0
2020-07-31 15:50:00,48.78,48.85,48.58,48.76,361626.0,47.1863,47.254,46.9928,47.1669,361626.0
2020-07-31 15:55:00,48.76,49.23,48.76,49.22,422701.0,47.1669,47.6216,47.1669,47.6119,422701.0
2020-08-03 09:30:00,50.04,50.07,49.86,49.91,412717.0,48.4051,48.4341,48.231,48.2794,412717.0
2020-08-03 09:35:00,49.91,49.99,49.75,49.76,186590.0,48.2794,48.3568,48.1246,48.1343,186590.0
2020-08-03 09:40:00,49.78,49.92,49.77,49.92,116413.0,48.1536,48.289,48.1439,48.289,116413.0
2020-08-03 09:45:00,49.94,50.0,49.86,49.87,163411.0,48.3084,48.3664,48.231,48.2407,163411.0
2020-08-03 09:50:00,49.9,49.97,49.79,49.87,80096.0,48.2697,48.3374,48.1633,48.2407,80096.0
2020-08-03 09:55:00,49.87,50.05,49.86,50.03,92178.0,48.2407,48.4148,48.231,48.3955,92178.0
2020-08-03 10:00:00,50.03,50.45,50.03,50.29,402036.0,48.3955,48.8017,48.3955,48.647,402036.0
2020-08-03 10:05:00,50.29,50.34,50.19,50.32,154774.0,48.647,48.6953,48.5502,48.676,154774.0
2020-08-03 10:10:00,50.33,50.38,50.24,50.3,98001.0,48.6856,48.734,48.5986,48.6566,98001.0
2020-08-03 10:15:00,50.31,50.36,50.23,50.34,98299.0,48.6663,48.7147,48.5889,48.6953,98299.0
2020-08-03 10:20:00,50.35,50.38,50.09,50.18,151742.0,48.705,48.734,48.4535,48.5405,151742.0
2020-08-03 10:25:00,50.17,50.22,50.12,50.15,59005.0,48.5309,48.5792,48.4825,48.5115,59005.0
2020-08-03 10:30:00,50.16,50.28,50.14,50.27,75130.0,48.5212,48.6373,48.5019,48.6276,75130.0
2020-08-03 10:35:00,50.28,50.28,50.21,50.24,37435.0,48.6373,48.6373,48.5696,48.5986,37435.0
2020-08-03 10:40:00,50.23,50.27,50.05,50.09,84565.0,48.5889,48.6276,48.4148,48.4535,84565.0
2020-08-03 10:45:00,50.06,50.09,49.83,49.86,155005.0,48.4245,48.4535,48.202,48.231,155005.0
2020-08-03 10:50:00,49.84,49.94,49.83,49.93,55466.0,48.2117,48.3084,48.202,48.2987,55466.0
2020-08-03 10:55:00,49.95,50.01,49.87,49.98,82659.0,48.3181,48.3761,48.2407,48.3471,82659.0
2020-08-03 11:00:00,49.97,50.14,49.94,50.13,90388.0,48.3374,48.5019,48.3084,48.4922,90388.0
2020-08-03 11:05:00,50.14,50.16,50.08,50.14,39062.0,48.5019,48.5212,48.4438,48.5019,39062.0
2020-08-03 11:10:00,50.14,50.21,50.12,50.2,69524.0,48.5019,48.5696,48.4825,48.5599,69524.0
2020-08-03 11:15:00,50.21,50.25,50.18,50.25,49715.0,48.5696,48.6083,48.5405,48.6083,49715.0
2020-08-03 11:20:00,50.25,50.32,50.25,50.27,59817.0,48.6083,48.676,48.6083,48.6276,59817.0
2020-08-03 11:25:00,50.27,50.32,50.21,50.27,71742.0,48.6276,48.676,48.5696,48.6276,71742.0
2020-08-03 11:30:00,50.28,50.36,50.26,50.28,49819.0,48.6373,48.7147,48.6179,48.6373,49819.0
2020-08-03 11:35:00,50.29,50.4,50.25,50.38,66130.0,48.647,48.7534,48.6083,48.734,66130.0
2020-08-03 11:40:00,50.39,50.5,50.38,50.49,171564.0,48.7437,48.8501,48.734,48.8404,171564.0
2020-08-03 11:45:00,50.48,50.5,50.39,50.4,80354.0,48.8307,48.8501,48.7437,48.7534,80354.0
2020-08-03 11:50:00,50.39,50.41,50.36,50.39,24850.0,48.7437,48.763,48.7147,48.7437,24850.0
2020-08-03 11:55:00,50.4,50.4,50.32,50.35,273637.0,48.7534,48.7534,48.676,48.705,273637.0
2020-08-03 12:00:00,50.35,50.4,50.25,50.29,45144.0,48.705,48.7534,48.6083,48.647,45144.0
2020-08-03 12:05:00,50.27,50.33,50.26,50.31,29574.0,48.6276,48.6856,48.6179,48.6663,29574.0
2020-08-03 12:10:00,50.32,50.38,50.24,50.38,36070.0,48.676,48.734,48.5986,48.734,36070.0
2020-08-03 12:15:00,50.38,50.4,50.32,50.33,23189.0,48.734,48.7534,48.676,48.6856,23189.0
2020-08-03 12:20:00,50.33,50.39,50.28,50.34,24562.0,48.6856,48.7437,48.6373,48.6953,24562.0
2020-08-03 12:25:00,50.35,50.37,50.24,50.26,44370.0,48.705,48.7243,48.5986,48.6179,44370.0
2020-08-03 12:30:00,50.26,50.31,50.24,50.27,29468.0,48.6179,48.6663,48.5986,48.6276,29468.0
2020-08-03 12:35:00,50.28,50.32,50.25,50.3,35940.0,48.6373,48.676,48.6083,48.6566,35940.0
2020-08-03 12:40:00,50.29,50.3,50.19,50.22,30647.0,48.647,48.6566,48.5502,48.5792,30647.0
2020-08-03 12:45:00,50.22,50.33,50.2,50.33,39079.0,48.5792,48.6856,48.5599,48.6856,39079.0
2020-08-03 12:50:00,50.31,50.31,50.22,50.28,37870.0,48.6663,48.6663,48.5792,48.6373,37870.0
2020-08-03 12:55:00,50.28,50.29,50.24,50.28,29042.0,48.6373,48.647,48.5986,48.6373,29042.0
2020-08-03 13:00:00,50.28,50.32,50.27,50.28,41884.0,48.6373,48.676,48.6276,48.6373,41884.0
2020-08-03 13:05:00,50.29,50.33,50.26,50.32,45533.0,48.647,48.6856,48.6179,48.676,45533.0
2020-08-03 13:10:00,50.33,50.35,50.3,50.32,38879.0,48.6856,48.705,48.6566,48.676,38879.0
2020-08-03 13:15:00,50.33,50.35,50.28,50.33,49360.0,48.6856,48.705,48.6373,48.6856,49360.0
2020-08-03 13:20:00,50.34,50.42,50.33,50.41,43560.0,48.6953,48.7727,48.6856,48.763,43560.0
2020-08-03 13:25:00,50.41,50.44,50.32,50.37,37291.0,48.763,48.7921,48.676,48.7243,37291.0
2020-08-03 13:30:00,50.38,50.4,50.36,50.4,19461.0,48.734,48.7534,48.7147,48.7534,19461.0
2020-08-03 13:35:00,50.4,50.42,50.36,50.37,23319.0,48.7534,48.7727,48.7147,48.7243,23319.0
2020-08-03 13:40:00,50.38,50.39,50.25,50.3,74068.0,48.734,48.7437,48.6083,48.6566,74068.0
2020-08-03 13:45:00,50.3,50.34,50.29,50.3,18424.0,48.6566,48.6953,48.647,48.6566,18424.0
2020-08-03 13:50:00,50.3,50.37,50.29,50.37,29232.0,48.6566,48.7243,48.647,48.7243,29232.0
2020-08-03 13:55:00,50.37,50.39,50.35,50.37,18793.0,48.7243,48.7437,48.705,48.7243,18793.0
2020-08-03 14:00:00,50.37,50.41,50.31,50.4,54641.0,48.7243,48.763,48.6663,48.7534,54641.0
2020-08-03 14:05:00,50.41,50.41,50.28,50.28,59110.0,48.763,48.763,48.6373,48.6373,59110.0
2020-08-03 14:10:00,50.29,50.45,50.28,50.45,70996.0,48.647,48.8017,48.6373,48.8017,70996.0
2020-08-03 14:15:00,50.44,50.49,50.43,50.47,39158.0,48.7921,48.8404,48.7824,48.8211,39158.0
2020-08-03 14:20:00,50.46,50.51,50.45,50.48,96347.0,48.8114,48.8598,48.8017,48.8307,96347.0
2020-08-03 14:25:00,50.48,50.52,50.46,50.51,24602.0,48.8307,48.8694,48.8114,48.8598,24602.0
2020-08-03 14:30:00,50.5,50.53,50.5,50.51,27550.0,48.8501,48.8791,48.8501,48.8598,27550.0
2020-08-03 14:35:00,50.51,50.59,50.49,50.58,45606.0,48.8598,48.9372,48.8404,48.9275,45606.0
2020-08-03 14:40:00,50.58,50.6,50.53,50.55,49189.0,48.9275,48.9468,48.8791,48.8985,49189.0
2020-08-03 14:45:00,50.55,50.56,50.49,50.51,47694.0,48.8985,48.9081,48.8404,48.8598,47694.0
2020-08-03 14:50:00,50.49,50.54,50.46,50.51,23546.0,48.8404,48.8888,48.8114,48.8598,23546.0
2020-08-03 14:55:00,50.49,50.57,50.49,50.54,45282.0,48.8404,48.9178,48.8404,48.8888,45282.0
2020-08-03 15:00:00,50.53,50.57,50.46,50.49,54642.0,48.8791,48.9178,48.8114,48.8404,54642.0
2020-08-03 15:05:00,50.5,50.51,50.44,50.47,31870.0,48.8501,48.8598,48.7921,48.8211,31870.0
2020-08-03 15:10:00,50.48,50.49,50.34,50.37,107638.0,48.8307,48.8404,48.6953,48.7243,107638.0
2020-08-03 15:15:00,50.38,50.4,50.16,50.27,107157.0,48.734,48.7534,48.5212,48.6276,107157.0
2020-08-03 15:20:00,50.27,50.36,50.22,50.36,51115.0,48.6276,48.7147,48.5792,48.7147,51115.0
2020-08-03 15:25:00,50.37,50.39,50.29,50.3,79088.0,48.7243,48.7437,48.647,48.6566,79088.0
2020-08-03 15:30:00,50.32,50.4,50.05,50.18,224227.0,48.676,48.7534,48.4148,48.5405,224227.0
2020-08-03 15:35:00,50.18,50.36,50.16,50.36,83801.0,48.5405,48.7147,48.5212,48.7147,83801.0
2020-08-03 15:40:00,50.34,50.45,50.29,50.43,111591.0,48.6953,48.8017,48.647,48.7824,111591.0
2020-08-03 15:45:00,50.44,50.48,50.35,50.38,86899.0,48.7921,48.8307,48.705,48.734,86899.0
2020-08-03 15:50:00,50.39,50.4,50.15,50.38,194435.0,48.7437,48.7534,48.5115,48.734,194435.0
2020-08-03 15:55:00,50.39,50.39,50.16,50.22,160382.0,48.7437,48.7437,48.5212,48.5792,160382.0
2020-08-04 09:30:00,49.8,50.17,49.79,50.13,262173.0,48.173,48.5309,48.1633,48.4922,262173.0
2020-08-04 09:35:00,50.13,50.13,49.86,49.97,149079.0,48.4922,48.4922,48.231,48.3374,149079.0
2020-08-04 09:40:00,49.97,50.08,49.9,50.08,97096.0,48.3374,48.4438,48.2697,48.4438,97096.0
2020-08-04 09:45:00,50.09,50.18,50.08,50.15,83739.0,48.4535,48.5405,48.4438,48.5115,83739.0
2020-08-04 09:50:00,50.15,50.22,50.11,50.13,75129.0,48.5115,48.5792,48.4728,48.4922,75129.0
2020-08-04 09:55:00,50.13,50.21,50.13,50.17,56815.0,48.4922,48.5696,48.4922,48.5309,56815.0
2020-08-04 10:00:00,50.17,50.31,50.14,50.22,116515.0,48.5309,48.6663,48.5019,48.5792,116515.0
2020-08-04 10:05:00,50.23,50.45,50.2,50.45,120902.0,48.5889,48.8017,48.5599,48.8017,120902.0
2020-08-04 10:10:00,50.45,50.48,50.41,50.46,111428.0,48.8017,48.8307,48.763,48.8114,111428.0
2020-08-04 10:15:00,50.46,50.49,50.35,50.37,106524.0,48.8114,48.8404,48.705,48.7243,106524.0
2020-08-04 10:20:00,50.38,50.39,50.3,50.31,50238.0,48.734,48.7437,48.6566,48.6663,50238.0
2020-08-04 10:25:00,50.32,50.36,50.21,50.24,60106.0,48.676,48.7147,48.5696,48.5986,60106.0
2020-08-04 10:30:00,50.25,50.3,50.19,50.2,96095.0,48.6083,48.6566,48.5502,48.5599,96095.0
2020-08-04 10:35:00,50.21,50.33,50.16,50.31,100581.0,48.5696,48.6856,48.5212,48.6663,100581.0
2020-08-04 10:40:00,50.31,50.41,50.29,50.38,98131.0,48.6663,48.763,48.647,48.734,98131.0
2020-08-04 10:45:00,50.39,50.54,50.36,50.51,117345.0,48.7437,48.8888,48.7147,48.8598,117345.0
2020-08-04 10:50:00,50.51,50.63,50.51,50.6,99989.0,48.8598,48.9758,48.8598,48.9468,99989.0
2020-08-04 10:55:00,50.6,50.6,50.51,50.51,80278.0,48.9468,48.9468,48.8598,48.8598,80278.0
2020-08-04 11:00:00,50.51,50.56,50.45,50.48,102211.0,48.8598,48.9081,48.8017,48.8307,102211.0
2020-08-04 11:05:00,50.48,50.51,50.4,50.45,63410.0,48.8307,48.8598,48.7534,48.8017,63410.0
2020-08-04 11:10:00,50.46,50.61,50.43,50.58,97229.0,48.8114,48.9565,48.7824,48.9275,97229.0
2020-08-04 11:15:00,50.57,50.61,50.54,50.6,41232.0,48.9178,48.9565,48.8888,48.9468,41232.0
2020-08-04 11:20:00,50.6,50.62,50.44,50.45,78301.0,48.9468,48.9662,48.7921,48.8017,78301.0
2020-08-04 11:25:00,50.46,50.58,50.43,50.52,73173.0,48.8114,48.9275,48.7824,48.8694,73173.0
2020-08-04 11:30:00,50.52,50.57,50.46,50.53,64339.0,48.8694,48.9178,48.8114,48.8791,64339.0
2020-08-04 11:35:00,50.53,50.56,50.48,50.48,29272.0,48.8791,48.9081,48.8307,48.8307,29272.0
2020-08-04 11:40:00,50.48,50.63,50.48,50.58,63014.0,48.8307,48.9758,48.8307,48.9275,63014.0
2020-08-04 11:45:00,50.57,50.58,50.47,50.52,50015.0,48.9178,48.9275,48.8211,48.8694,50015.0
2020-08-04 11:50:00,50.51,50.58,50.51,50.56,29806.0,48.8598,48.9275,48.8598,48.9081,29806.0
2020-08-04 11:55:00,50.56,50.57,50.52,50.53,28620.0,48.9081,48.9178,48.8694,48.8791,28620.0
2020-08-04 12:00:00,50.52,50.56,50.49,50.51,32786.0,48.8694,48.9081,48.8404,48.8598,32786.0
2020-08-04 12:05:00,50.52,50.52,50.31,50.35,114754.0,48.8694,48.8694,48.6663,48.705,114754.0
2020-08-04 12:10:00,50.34,50.38,50.25,50.29,89419.0,48.6953,48.734,48.6083,48.647,89419.0
2020-08-04 12:15:00,50.3,50.32,50.26,50.29,50060.0,48.6566,48.676,48.6179,48.647,50060.0
2020-08-04 12:20:00,50.29,50.36,50.27,50.36,72970.0,48.647,48.7147,48.6276,48.7147,72970.0
2020-08-04 12:25:00,50.35,50.4,50.34,50.4,58193.0,48.705,48.7534,48.6953,48.7534,58193.0
2020-08-04 12:30:00,50.4,50.42,50.34,50.42,73611.0,48.7534,48.7727,48.6953,48.7727,73611.0
2020-08-04 12:35:00,50.41,50.43,50.34,50.35,39989.0,48.763,48.7824,48.6953,48.705,39989.0
2020-08-04 12:40:00,50.36,50.37,50.3,50.34,22316.0,48.7147,48.7243,48.6566,48.6953,22316.0
2020-08-04 12:45:00,50.35,50.42,50.35,50.36,43432.0,48.705,48.7727,48.705,48.7147,43432.0
2020-08-04 12:50:00,50.36,50.39,50.28,50.3,42534.0,48.7147,48.7437,48.6373,48.6566,42534.0
2020-08-04 12:55:00,50.3,50.35,50.22,50.3,72110.0,48.6566,48.705,48.5792,48.6566,72110.0
2020-08-04 13:00:00,50.3,50.31,50.17,50.18,78722.0,48.6566,48.6663,48.5309,48.5405,78722.0
2020-08-04 13:05:00,50.18,50.28,50.18,50.28,52486.0,48.5405,48.6373,48.5405,48.6373,52486.0
2020-08-04 13:10:00,50.28,50.42,50.27,50.42,72605.0,48.6373,48.7727,48.6276,48.7727,72605.0
2020-08-04 13:15:00,50.41,50.51,50.41,50.48,80891.0,48.763,48.8598,48.763,48.8307,80891.0
2020-08-04 13:20:00,50.48,50.52,50.45,50.48,65437.0,48.8307,48.8694,48.8017,48.8307,65437.0
2020-08-04 13:25:00,50.48,50.5,50.45,50.46,17360.0,48.8307,48.8501,48.8017,48.8114,17360.0
2020-08-04 13:30:00,50.46,50.48,50.4,50.41,55474.0,48.8114,48.8307,48.7534,48.763,55474.0
2020-08-04 13:35:00,50.41,50.47,50.39,50.46,43783.0,48.763,48.8211,48.7437,48.8114,43783.0
2020-08-04 13:40:00,50.46,50.48,50.4,50.41,40779.0,48.8114,48.8307,48.7534,48.763,40779.0
2020-08-04 13:45:00,50.41,50.44,50.35,50.38,49827.0,48.763,48.7921,48.705,48.734,49827.0
2020-08-04 13:50:00,50.36,50.48,50.36,50.48,36858.0,48.7147,48.8307,48.7147,48.8307,36858.0
2020-08-04 13:55:00,50.48,50.49,50.46,50.47,28036.0,48.8307,48.8404,48.8114,48.8211,28036.0
2020-08-04 14:00:00,50.48,50.54,50.47,50.52,61153.0,48.8307,48.8888,48.8211,48.8694,61153.0
2020-08-04 14:05:00,50.53,50.53,50.43,50.44,52647.0,48.8791,48.8791,48.7824,48.7921,52647.0
2020-08-04 14:10:00,50.45,50.49,50.42,50.45,39375.0,48.8017,48.8404,48.7727,48.8017,39375.0
2020-08-04 14:15:00,50.45,50.5,50.38,50.4,45093.0,48.8017,48.8501,48.734,48.7534,45093.0
2020-08-04 14:20:00,50.4,50.42,50.3,50.34,80841.0,48.7534,48.7727,48.6566,48.6953,80841.0
2020-08-04 14:25:00,50.33,50.34,50.18,50.19,70639.0,48.6856,48.6953,48.5405,48.5502,70639.0
2020-08-04 14:30:00,50.19,50.19,49.92,49.96,208628.0,48.5502,48.5502,48.289,48.3277,208628.0
2020-08-04 14:35:00,49.91,49.98,49.85,49.87,85846.0,48.2794,48.3471,48.2213,48.2407,85846.0
2020-08-04 14:40:00,49.86,50.06,49.85,50.04,146906.0,48.231,48.4245,48.2213,48.4051,146906.0
2020-08-04 14:45:00,50.02,50.13,50.01,50.11,120878.0,48.3858,48.4922,48.3761,48.4728,120878.0
2020-08-04 14:50:00,50.12,50.2,50.09,50.17,65524.0,48.4825,48.5599,48.4535,48.5309,65524.0
2020-08-04 14:55:00,50.17,50.35,50.17,50.32,113680.0,48.5309,48.705,48.5309,48.676,113680.0
2020-08-04 15:00:00,50.32,50.38,50.29,50.34,88277.0,48.676,48.734,48.647,48.6953,88277.0
2020-08-04 15:05:00,50.32,50.37,50.28,50.33,41134.0,48.676,48.7243,48.6373,48.6856,41134.0
2020-08-04 15:10:00,50.34,50.39,50.27,50.36,121779.0,48.6953,48.7437,48.6276,48.7147,121779.0
2020-08-04 15:15:00,50.35,50.4,50.28,50.37,81129.0,48.705,48.7534,48.6373,48.7243,81129.0
2020-08-04 15:20:00,50.36,50.45,50.32,50.45,89431.0,48.7147,48.8017,48.676,48.8017,89431.0
2020-08-04 15:25:00,50.46,50.48,50.37,50.39,116904.0,48.8114,48.8307,48.7243,48.7437,116904.0
2020-08-04 15:30:00,50.4,50.46,50.26,50.38,128151.0,48.7534,48.8114,48.6179,48.734,128151.0
2020-08-04 15:35:00,50.39,50.44,50.32,50.43,55449.0,48.7437,48.7921,48.676,48.7824,55449.0
2020-08-04 15:40:00,50.44,50.49,50.39,50.46,58638.0,48.7921,48.8404,48.7437,48.8114,58638.0
2020-08-04 15:45:00,50.45,50.51,50.41,50.51,114652.0,48.8017,48.8598,48.763,48.8598,114652.0
2020-08-04 15:50:00,50.49,50.61,50.41,50.53,200369.0,48.8404,48.9565,48.763,48.8791,200369.0
2020-08-04 15:55:00,50.54,50.81,50.54,50.79,258594.0,48.8888,49.15,48.8888,49.1306,258594.0
2020-08-05 09:30:00,51.46,51.5,51.36,51.39,243237.0,49.7787,49.8174,49.682,49.711,243237.0
2020-08-05 09:35:00,51.39,51.57,51.37,51.52,208239.0,49.711,49.8851,49.6917,49.8368,208239.0
2020-08-05 09:40:00,51.53,51.6,51.47,51.49,161808.0,49.8464,49.9142,49.7884,49.8077,161808.0
2020-08-05 09:45:00,51.49,51.55,51.44,51.54,155304.0,49.8077,49.8658,49.7594,49.8561,155304.0
2020-08-05 09:50:00,51.55,51.68,51.52,51.61,127267.0,49.8658,49.9915,49.8368,49.9238,127267.0
2020-08-05 09:55:00,51.63,51.68,51.6,51.66,59733.0,49.9432,49.9915,49.9142,49.9722,59733.0
2020-08-05 10:00:00,51.68,51.75,51.59,51.62,121560.0,49.9915,50.0593,49.9045,49.9335,121560.0
2020-08-05 10:05:00,51.63,51.7,51.62,51.7,79620.0,49.9432,50.0109,49.9335,50.0109,79620.0
2020-08-05 10:10:00,51.7,51.77,51.69,51.7,124964.0,50.0109,50.0786,50.0012,50.0109,124964.0
2020-08-05 10:15:00,51.7,51.72,51.64,51.66,53952.0,50.0109,50.0302,49.9528,49.9722,53952.0
2020-08-05 10:20:00,51.65,51.71,51.62,51.67,51266.0,49.9625,50.0206,49.9335,49.9819,51266.0
2020-08-05 10:25:00,51.66,51.72,51.66,51.72,23115.0,49.9722,50.0302,49.9722,50.0302,23115.0
2020-08-05 10:30:00,51.71,51.71,51.6,51.66,60458.0,50.0206,50.0206,49.9142,49.9722,60458.0
2020-08-05 10:35:00,51.66,51.7,51.55,51.6,104828.0,49.9722,50.0109,49.8658,49.9142,104828.0
2020-08-05 10:40:00,51.61,51.77,51.59,51.74,79390.0,49.9238,50.0786,49.9045,50.0496,79390.0
2020-08-05 10:45:00,51.74,51.78,51.67,51.71,81834.0,50.0496,50.0883,49.9819,50.0206,81834.0
2020-08-05 10:50:00,51.71,51.75,51.64,51.68,85952.0,50.0206,50.0593,49.9528,49.9915,85952.0
2020-08-05 10:55:00,51.69,51.69,51.59,51.65,68683.0,50.0012,50.0012,49.9045,49.9625,68683.0
2020-08-05 11:00:00,51.65,51.86,51.65,51.81,139301.0,49.9625,50.1657,49.9625,50.1173,139301.0
2020-08-05 11:05:00,51.81,51.88,51.8,51.86,56608.0,50.1173,50.185,50.1076,50.1657,56608.0
2020-08-05 11:10:00,51.86,51.89,51.79,51.84,71800.0,50.1657,50.1947,50.0979,50.1463,71800.0
2020-08-05 11:15:00,51.84,51.88,51.8,51.81,66805.0,50.1463,50.185,50.1076,50.1173,66805.0
2020-08-05 11:20:00,51.82,51.86,51.78,51.79,35572.0,50.127,50.1657,50.0883,50.0979,35572.0
2020-08-05 11:25:00,51.8,51.83,51.71,51.74,62756.0,50.1076,50.1366,50.0206,50.0496,62756.0
2020-08-05 11:30:00,51.73,51.82,51.68,51.8,99326.0,50.0399,50.127,49.9915,50.1076,99326.0
2020-08-05 11:35:00,51.8,51.83,51.75,51.81,53375.0,50.1076,50.1366,50.0593,50.1173,53375.0
2020-08-05 11:40:00,51.8,51.86,51.6,51.69,490908.0,50.1076,50.1657,49.9142,50.0012,490908.0
2020-08-05 11:45:00,51.69,51.7,51.62,51.64,61976.0,50.0012,50.0109,49.9335,49.9528,61976.0
2020-08-05 11:50:00,51.65,51.68,51.54,51.61,89942.0,49.9625,49.9915,49.8561,49.9238,89942.0
2020-08-05 11:55:00,51.61,51.66,51.54,51.55,48814.0,49.9238,49.9722,49.8561,49.8658,48814.0
2020-08-05 12:00:00,51.55,51.63,51.54,51.6,35396.0,49.8658,49.9432,49.8561,49.9142,35396.0
2020-08-05 12:05:00,51.6,51.63,51.53,51.62,68775.0,49.9142,49.9432,49.8464,49.9335,68775.0
2020-08-05 12:10:00,51.62,51.68,51.58,51.67,45386.0,49.9335,49.9915,49.8948,49.9819,45386.0
2020-08-05 12:15:00,51.66,51.69,51.63,51.64,24828.0,49.9722,50.0012,49.9432,49.9528,24828.0
2020-08-05 12:20:00,51.65,51.65,51.53,51.54,52185.0,49.9625,49.9625,49.8464,49.8561,52185.0
2020-08-05 12:25:00,51.53,51.53,51.47,51.49,67126.0,49.8464,49.8464,49.7884,49.8077,67126.0
2020-08-05 12:30:00,51.49,51.6,51.45,51.59,82792.0,49.8077,49.9142,49.7691,49.9045,82792.0
2020-08-05 12:35:00,51.6,51.62,51.49,51.62,87546.0,49.9142,49.9335,49.8077,49.9335,87546.0
2020-08-05 12:40:00,51.62,51.64,51.58,51.58,50028.0,49.9335,49.9528,49.8948,49.8948,50028.0
2020-08-05 12:45:00,51.59,51.66,51.59,51.61,57948.0,49.9045,49.9722,49.9045,49.9238,57948.0
2020-08-05 12:50:00,51.61,51.66,51.57,51.66,24780.0,49.9238,49.9722,49.8851,49.9722,24780.0
2020-08-05 12:55:00,51.66,51.67,51.6,51.62,31192.0,49.9722,49.9819,49.9142,49.9335,31192.0
2020-08-05 13:00:00,51.64,51.65,51.56,51.58,60510.0,49.9528,49.9625,49.8755,49.8948,60510.0
2020-08-05 13:05:00,51.58,51.62,51.56,51.59,13598.0,49.8948,49.9335,49.8755,49.9045,13598.0
2020-08-05 13:10:00,51.59,51.63,51.58,51.62,29244.0,49.9045,49.9432,49.8948,49.9335,29244.0
2020-08-05 13:15:00,51.63,51.67,51.62,51.65,37483.0,49.9432,49.9819,49.9335,49.9625,37483.0
2020-08-05 13:20:00,51.64,51.66,51.61,51.66,39782.0,49.9528,49.9722,49.9238,49.9722,39782.0
2020-08-05 13:25:00,51.66,51.7,51.64,51.66,32850.0,49.9722,50.0109,49.9528,49.9722,32850.0
2020-08-05 13:30:00,51.67,51.69,51.62,51.68,46785.0,49.9819,50.0012,49.9335,49.9915,46785.0
2020-08-05 13:35:00,51.7,51.71,51.65,51.68,28117.0,50.0109,50.0206,49.9625,49.9915,28117.0
2020-08-05 13:40:00,51.69,51.72,51.63,51.65,32766.0,50.0012,50.0302,49.9432,49.9625,32766.0
2020-08-05 13:45:00,51.64,51.66,51.6,51.6,40614.0,49.9528,49.9722,49.9142,49.9142,40614.0
2020-08-05 13:50:00,51.63,51.65,51.61,51.62,16625.0,49.9432,49.9625,49.9238,49.9335,16625.0
2020-08-05 13:55:00,51.62,51.68,51.61,51.66,23605.0,49.9335,49.9915,49.9238,49.9722,23605.0
2020-08-05 14:00:00,51.66,51.76,51.66,51.72,46740.0,49.9722,50.0689,49.9722,50.0302,46740.0
2020-08-05 14:05:00,51.73,51.75,51.71,51.71,54830.0,50.0399,50.0593,50.0206,50.0206,54830.0
2020-08-05 14:10:00,51.71,51.76,51.7,51.71,25655.0,50.0206,50.0689,50.0109,50.0206,25655.0
2020-08-05 14:15:00,51.71,51.75,51.69,51.7,15872.0,50.0206,50.0593,50.0012,50.0109,15872.0
2020-08-05 14:20:00,51.7,51.74,51.7,51.73,35456.0,50.0109,50.0496,50.0109,50.0399,35456.0
2020-08-05 14:25:00,51.75,51.77,51.73,51.76,20207.0,50.0593,50.0786,50.0399,50.0689,20207.0
2020-08-05 14:30:00,51.75,51.78,51.74,51.78,36026.0,50.0593,50.0883,50.0496,50.0883,36026.0
2020-08-05 14:35:00,51.77,51.79,51.75,51.77,18574.0,50.0786,50.0979,50.0593,50.0786,18574.0
2020-08-05 14:40:00,51.75,51.79,51.72,51.74,38869.0,50.0593,50.0979,50.0302,50.0496,38869.0
2020-08-05 14:45:00,51.74,51.76,51.67,51.7,66344.0,50.0496,50.0689,49.9819,50.0109,66344.0
2020-08-05 14:50:00,51.69,51.7,51.62,51.62,51962.0,50.0012,50.0109,49.9335,49.9335,51962.0
2020-08-05 14:55:00,51.63,51.66,51.59,51.65,57671.0,49.9432,49.9722,49.9045,49.9625,57671.0
2020-08-05 15:00:00,51.65,51.76,51.63,51.74,53680.0,49.9625,50.0689,49.9432,50.0496,53680.0
2020-08-05 15:05:00,51.75,51.76,51.56,51.58,86761.0,50.0593,50.0689,49.8755,49.8948,86761.0
2020-08-05 15:10:00,51.58,51.64,51.54,51.6,87082.0,49.8948,49.9528,49.8561,49.9142,87082.0
2020-08-05 15:15:00,51.6,51.65,51.58,51.65,61128.0,49.9142,49.9625,49.8948,49.9625,61128.0
2020-08-05 15:20:00,51.64,51.69,51.61,51.68,46846.0,49.9528,50.0012,49.9238,49.9915,46846.0
2020-08-05 15:25:00,51.68,51.69,51.61,51.61,84391.0,49.9915,50.0012,49.9238,49.9238,84391.0
2020-08-05 15:30:00,51.62,51.73,51.59,51.72,99369.0,49.9335,50.0399,49.9045,50.0302,99369.0
2020-08-05 15:35:00,51.72,51.78,51.65,51.66,154476.0,50.0302,50.0883,49.9625,49.9722,154476.0
2020-08-05 15:40:00,51.66,51.7,51.45,51.53,168259.0,49.9722,50.0109,49.7691,49.8464,168259.0
2020-08-05 15:45:00,51.54,51.62,51.4,51.4,169934.0,49.8561,49.9335,49.7207,49.7207,169934.0
2020-08-05 15:50:00,51.4,51.71,51.34,51.71,321367.0,49.7207,50.0206,49.6627,50.0206,321367.0
2020-08-05 15:55:00,51.69,51.85,51.68,51.74,298839.0,50.0012,50.156,49.9915,50.0496,298839.0
2020-08-06 09:30:00,51.48,51.68,51.44,51.61,248637.0,49.7981,49.9915,49.7594,49.9238,248637.0
2020-08-06 09:35:00,51.62,51.63,51.44,51.44,148326.0,49.9335,49.9432,49.7594,49.7594,148326.0
2020-08-06 09:40:00,51.46,51.61,51.44,51.54,90437.0,49.7787,49.9238,49.7594,49.8561,90437.0
2020-08-06 09:45:00,51.55,51.67,51.45,51.61,110886.0,49.8658,49.9819,49.7691,49.9238,110886.0
2020-08-06 09:50:00,51.61,51.67,51.45,51.63,90922.0,49.9238,49.9819,49.7691,49.9432,90922.0
2020-08-06 09:55:00,51.62,51.86,51.59,51.84,247841.0,49.9335,50.1657,49.9045,50.1463,247841.0
2020-08-06 10:00:00,51.85,51.87,51.77,51.79,48779.0,50.156,50.1753,50.0786,50.0979,48779.0
2020-08-06 10:05:00,51.78,51.81,51.69,51.77,94276.0,50.0883,50.1173,50.0012,50.0786,94276.0
2020-08-06 10:10:00,51.76,51.95,51.75,51.85,108465.0,50.0689,50.2527,50.0593,50.156,108465.0
2020-08-06 10:15:00,51.86,51.91,51.8,51.86,78701.0,50.1657,50.214,50.1076,50.1657,78701.0
2020-08-06 10:20:00,51.85,52.01,51.83,52.0,90663.0,50.156,50.3108,50.1366,50.3011,90663.0
2020-08-06 10:25:00,51.99,52.01,51.93,51.94,57554.0,50.2914,50.3108,50.2334,50.243,57554.0
2020-08-06 10:30:00,51.94,51.99,51.87,51.89,60578.0,50.243,50.2914,50.1753,50.1947,60578.0
2020-08-06 10:35:00,51.89,51.92,51.7,51.7,80574.0,50.1947,50.2237,50.0109,50.0109,80574.0
2020-08-06 10:40:00,51.71,51.71,51.35,51.41,190502.0,50.0206,50.0206,49.6723,49.7304,190502.0
2020-08-06 10:45:00,51.43,51.53,51.42,51.47,125182.0,49.7497,49.8464,49.74,49.7884,125182.0
2020-08-06 10:50:00,51.45,51.49,51.31,51.49,103302.0,49.7691,49.8077,49.6336,49.8077,103302.0
2020-08-06 10:55:00,51.5,51.63,51.48,51.63,145636.0,49.8174,49.9432,49.7981,49.9432,145636.0
2020-08-06 11:00:00,51.6,51.65,51.52,51.64,137127.0,49.9142,49.9625,49.8368,49.9528,137127.0
2020-08-06 11:05:00,51.64,51.72,51.64,51.68,71583.0,49.9528,50.0302,49.9528,49.9915,71583.0
2020-08-06 11:10:00,51.68,51.7,51.54,51.57,64115.0,49.9915,50.0109,49.8561,49.8851,64115.0
2020-08-06 11:15:00,51.58,51.66,51.57,51.63,55533.0,49.8948,49.9722,49.8851,49.9432,55533.0
2020-08-06 11:20:00,51.64,51.73,51.64,51.67,76498.0,49.9528,50.0399,49.9528,49.9819,76498.0
2020-08-06 11:25:00,51.67,51.67,51.5,51.52,92883.0,49.9819,49.9819,49.8174,49.8368,92883.0
2020-08-06 11:30:00,51.51,51.62,51.44,51.57,81825.0,49.8271,49.9335,49.7594,49.8851,81825.0
2020-08-06 11:35:00,51.58,51.63,51.53,51.53,74079.0,49.8948,49.9432,49.8464,49.8464,74079.0
2020-08-06 11:40:00,51.52,51.56,51.38,51.48,97353.0,49.8368,49.8755,49.7013,49.7981,97353.0
2020-08-06 11:45:00,51.48,51.59,51.45,51.55,81055.0,49.7981,49.9045,49.7691,49.8658,81055.0
2020-08-06 11:50:00,51.54,51.58,51.47,51.51,67705.0,49.8561,49.8948,49.7884,49.8271,67705.0
2020-08-06 11:55:00,51.51,51.62,51.49,51.55,58626.0,49.8271,49.9335,49.8077,49.8658,58626.0
2020-08-06 12:00:00,51.56,51.7,51.53,51.67,59385.0,49.8755,50.0109,49.8464,49.9819,59385.0
2020-08-06 12:05:00,51.68,51.71,51.63,51.68,31790.0,49.9915,50.0206,49.9432,49.9915,31790.0
2020-08-06 12:10:00,51.68,51.79,51.63,51.77,114526.0,49.9915,50.0979,49.9432,50.0786,114526.0
2020-08-06 12:15:00,51.78,51.78,51.68,51.72,39649.0,50.0883,50.0883,49.9915,50.0302,39649.0
2020-08-06 12:20:00,51.73,51.8,51.7,51.79,41688.0,50.0399,50.1076,50.0109,50.0979,41688.0
2020-08-06 12:25:00,51.79,51.8,51.73,51.74,27282.0,50.0979,50.1076,50.0399,50.0496,27282.0
2020-08-06 12:30:00,51.73,51.74,51.67,51.72,26359.0,50.0399,50.0496,49.9819,50.0302,26359.0
2020-08-06 12:35:00,51.73,51.83,51.71,51.77,34780.0,50.0399,50.1366,50.0206,50.0786,34780.0
2020-08-06 12:40:00,51.78,51.82,51.72,51.82,44350.0,50.0883,50.127,50.0302,50.127,44350.0
2020-08-06 12:45:00,51.82,51.83,51.77,51.8,30805.0,50.127,50.1366,50.0786,50.1076,30805.0
2020-08-06 12:50:00,51.8,51.86,51.8,51.82,68473.0,50.1076,50.1657,50.1076,50.127,68473.0
2020-08-06 12:55:00,51.83,51.92,51.81,51.91,34198.0,50.1366,50.2237,50.1173,50.214,34198.0
2020-08-06 13:00:00,51.9,51.93,51.88,51.91,27983.0,50.2044,50.2334,50.185,50.214,27983.0
2020-08-06 13:05:00,51.92,51.92,51.86,51.88,32613.0,50.2237,50.2237,50.1657,50.185,32613.0
2020-08-06 13:10:00,51.88,51.9,51.86,51.87,41482.0,50.185,50.2044,50.1657,50.1753,41482.0
2020-08-06 13:15:00,51.88,51.9,51.84,51.87,18170.0,50.185,50.2044,50.1463,50.1753,18170.0
2020-08-06 13:20:00,51.86,51.95,51.86,51.94,32132.0,50.1657,50.2527,50.1657,50.243,32132.0
2020-08-06 13:25:00,51.94,51.96,51.91,51.92,40968.0,50.243,50.2624,50.214,50.2237,40968.0
2020-08-06 13:30:00,51.94,51.97,51.87,51.89,29722.0,50.243,50.2721,50.1753,50.1947,29722.0
2020-08-06 13:35:00,51.89,51.94,51.89,51.93,11396.0,50.1947,50.243,50.1947,50.2334,11396.0
2020-08-06 13:40:00,51.94,51.96,51.92,51.95,22565.0,50.243,50.2624,50.2237,50.2527,22565.0
2020-08-06 13:45:00,51.95,52.07,51.93,52.07,70332.0,50.2527,50.3688,50.2334,50.3688,70332.0
2020-08-06 13:50:00,52.07,52.13,52.04,52.11,57563.0,50.3688,50.4268,50.3398,50.4075,57563.0
2020-08-06 13:55:00,52.11,52.11,52.03,52.09,29138.0,50.4075,50.4075,50.3301,50.3881,29138.0
2020-08-06 14:00:00,52.08,52.3,52.08,52.26,222952.0,50.3785,50.5913,50.3785,50.5526,222952.0
2020-08-06 14:05:00,52.27,52.33,52.21,52.32,72574.0,50.5623,50.6203,50.5042,50.6106,72574.0
2020-08-06 14:10:00,52.33,52.38,52.27,52.36,74908.0,50.6203,50.6687,50.5623,50.6493,74908.0
2020-08-06 14:15:00,52.37,52.38,52.33,52.34,45460.0,50.659,50.6687,50.6203,50.63,45460.0
2020-08-06 14:20:00,52.33,52.43,52.33,52.39,44365.0,50.6203,50.717,50.6203,50.6783,44365.0
2020-08-06 14:25:00,52.39,52.49,52.36,52.47,46995.0,50.6783,50.7751,50.6493,50.7557,46995.0
2020-08-06 14:30:00,52.47,52.61,52.46,52.54,96263.0,50.7557,50.8912,50.7461,50.8234,96263.0
2020-08-06 14:35:00,52.53,52.59,52.49,52.59,81788.0,50.8138,50.8718,50.7751,50.8718,81788.0
2020-08-06 14:40:00,52.58,52.67,52.55,52.67,81926.0,50.8621,50.9492,50.8331,50.9492,81926.0
2020-08-06 14:45:00,52.66,52.66,52.57,52.61,45954.0,50.9395,50.9395,50.8525,50.8912,45954.0
2020-08-06 14:50:00,52.63,52.71,52.63,52.66,91457.0,50.9105,50.9879,50.9105,50.9395,91457.0
2020-08-06 14:55:00,52.65,52.7,52.62,52.64,56859.0,50.9299,50.9782,50.9008,50.9202,56859.0
2020-08-06 15:00:00,52.65,52.7,52.59,52.66,106649.0,50.9299,50.9782,50.8718,50.9395,106649.0
2020-08-06 15:05:00,52.65,52.66,52.57,52.62,79597.0,50.9299,50.9395,50.8525,50.9008,79597.0
2020-08-06 15:10:00,52.61,52.71,52.6,52.64,87018.0,50.8912,50.9879,50.8815,50.9202,87018.0
2020-08-06 15:15:00,52.63,52.85,52.63,52.84,125832.0,50.9105,51.1233,50.9105,51.1136,125832.0
2020-08-06 15:20:00,52.83,52.85,52.69,52.7,122657.0,51.104,51.1233,50.9685,50.9782,122657.0
2020-08-06 15:25:00,52.69,52.71,52.58,52.7,123960.0,50.9685,50.9879,50.8621,50.9782,123960.0
2020-08-06 15:30:00,52.71,52.8,52.65,52.68,127184.0,50.9879,51.075,50.9299,50.9589,127184.0
2020-08-06 15:35:00,52.68,52.78,52.6,52.73,129702.0,50.9589,51.0556,50.8815,51.0072,129702.0
2020-08-06 15:40:00,52.73,52.76,52.63,52.64,141190.0,51.0072,51.0363,50.9105,50.9202,141190.0
2020-08-06 15:45:00,52.64,52.69,52.53,52.54,175512.0,50.9202,50.9685,50.8138,50.8234,175512.0
2020-08-06 15:50:00,52.55,52.77,52.52,52.77,172808.0,50.8331,51.0459,50.8041,51.0459,172808.0
2020-08-06 15:55:00,52.77,52.81,52.63,52.78,334196.0,51.0459,51.0846,50.9105,51.0556,334196.0
2020-08-07 09:30:00,52.32,52.41,52.11,52.39,213344.0,50.6106,50.6977,50.4075,50.6783,213344.0
2020-08-07 09:35:00,52.38,52.41,52.23,52.23,114563.0,50.6687,50.6977,50.5236,50.5236,114563.0
2020-08-07 09:40:00,52.23,52.5,52.16,52.38,159635.0,50.5236,50.7848,50.4559,50.6687,159635.0
2020-08-07 09:45:00,52.38,52.6,52.37,52.59,146435.0,50.6687,50.8815,50.659,50.8718,146435.0
2020-08-07 09:50:00,52.59,52.62,52.54,52.57,119756.0,50.8718,50.9008,50.8234,50.8525,119756.0
2020-08-07 09:55:00,52.57,52.68,52.52,52.61,88890.0,50.8525,50.9589,50.8041,50.8912,88890.0
2020-08-07 10:00:00,52.6,52.65,52.5,52.53,131791.0,50.8815,50.9299,50.7848,50.8138,131791.0
2020-08-07 10:05:00,52.54,52.58,52.42,52.58,99595.0,50.8234,50.8621,50.7074,50.8621,99595.0
2020-08-07 10:10:00,52.57,52.69,52.54,52.59,82066.0,50.8525,50.9685,50.8234,50.8718,82066.0
2020-08-07 10:15:00,52.59,52.6,52.37,52.39,128618.0,50.8718,50.8815,50.659,50.6783,128618.0
2020-08-07 10:20:00,52.39,52.39,52.19,52.33,145212.0,50.6783,50.6783,50.4849,50.6203,145212.0
2020-08-07 10:25:00,52.34,52.5,52.32,52.49,132214.0,50.63,50.7848,50.6106,50.7751,132214.0
2020-08-07 10:30:00,52.5,52.77,52.49,52.75,199345.0,50.7848,51.0459,50.7751,51.0266,199345.0
2020-08-07 10:35:00,52.75,52.75,52.65,52.69,57534.0,51.0266,51.0266,50.9299,50.9685,57534.0
2020-08-07 10:40:00,52.7,52.78,52.66,52.71,101798.0,50.9782,51.0556,50.9395,50.9879,101798.0
2020-08-07 10:45:00,52.71,52.77,52.69,52.76,38673.0,50.9879,51.0459,50.9685,51.0363,38673.0
2020-08-07 10:50:00,52.75,52.88,52.74,52.88,136049.0,51.0266,51.1523,51.0169,51.1523,136049.0
2020-08-07 10:55:00,52.88,52.92,52.78,52.82,120379.0,51.1523,51.191,51.0556,51.0943,120379.0
2020-08-07 11:00:00,52.84,52.91,52.76,52.81,84849.0,51.1136,51.1814,51.0363,51.0846,84849.0
2020-08-07 11:05:00,52.81,52.94,52.78,52.89,82345.0,51.0846,51.2104,51.0556,51.162,82345.0
2020-08-07 11:10:00,52.9,52.94,52.77,52.77,82626.0,51.1717,51.2104,51.0459,51.0459,82626.0
2020-08-07 11:15:00,52.78,52.78,52.58,52.59,136342.0,51.0556,51.0556,50.8621,50.8718,136342.0
2020-08-07 11:20:00,52.59,52.73,52.59,52.68,92164.0,50.8718,51.0072,50.8718,50.9589,92164.0
2020-08-07 11:25:00,52.69,52.7,52.51,52.54,63965.0,50.9685,50.9782,50.7944,50.8234,63965.0
2020-08-07 11:30:00,52.53,52.71,52.52,52.66,58654.0,50.8138,50.9879,50.8041,50.9395,58654.0
2020-08-07 11:35:00,52.67,52.74,52.63,52.7,100643.0,50.9492,51.0169,50.9105,50.9782,100643.0
2020-08-07 11:40:00,52.7,52.76,52.69,52.73,40391.0,50.9782,51.0363,50.9685,51.0072,40391.0
2020-08-07 11:45:00,52.75,52.77,52.7,52.71,63894.0,51.0266,51.0459,50.9782,50.9879,63894.0
2020-08-07 11:50:00,52.72,52.72,52.54,52.58,62703.0,50.9976,50.9976,50.8234,50.8621,62703.0
2020-08-07 11:55:00,52.57,52.58,52.42,52.42,44946.0,50.8525,50.8621,50.7074,50.7074,44946.0
2020-08-07 12:00:00,52.42,52.52,52.35,52.48,86382.0,50.7074,50.8041,50.6397,50.7654,86382.0
2020-08-07 12:05:00,52.48,52.5,52.35,52.44,72029.0,50.7654,50.7848,50.6397,50.7267,72029.0
2020-08-07 12:10:00,52.43,52.58,52.43,52.58,66979.0,50.717,50.8621,50.717,50.8621,66979.0
2020-08-07 12:15:00,52.57,52.64,52.53,52.56,75528.0,50.8525,50.9202,50.8138,50.8428,75528.0
2020-08-07 12:20:00,52.56,52.67,52.52,52.65,45651.0,50.8428,50.9492,50.8041,50.9299,45651.0
2020-08-07 12:25:00,52.64,52.81,52.63,52.79,131529.0,50.9202,51.0846,50.9105,51.0653,131529.0
2020-08-07 12:30:00,52.78,52.8,52.71,52.8,66596.0,51.0556,51.075,50.9879,51.075,66596.0
2020-08-07 12:35:00,52.8,52.86,52.77,52.83,64900.0,51.075,51.133,51.0459,51.104,64900.0
2020-08-07 12:40:00,52.84,52.86,52.79,52.83,35852.0,51.1136,51.133,51.0653,51.104,35852.0
2020-08-07 12:45:00,52.83,52.9,52.67,52.67,176263.0,51.104,51.1717,50.9492,50.9492,176263.0
2020-08-07 12:50:00,52.66,52.75,52.59,52.62,71687.0,50.9395,51.0266,50.8718,50.9008,71687.0
2020-08-07 12:55:00,52.6,52.68,52.57,52.58,106954.0,50.8815,50.9589,50.8525,50.8621,106954.0
2020-08-07 13:00:00,52.58,52.61,52.48,52.5,90377.0,50.8621,50.8912,50.7654,50.7848,90377.0
2020-08-07 13:05:00,52.49,52.53,52.24,52.27,131898.0,50.7751,50.8138,50.5332,50.5623,131898.0
2020-08-07 13:10:00,52.3,52.34,52.12,52.25,277489.0,50.5913,50.63,50.4172,50.5429,277489.0
2020-08-07 13:15:00,52.26,52.4,52.19,52.27,171579.0,50.5526,50.688,50.4849,50.5623,171579.0
2020-08-07 13:20:00,52.26,52.35,52.2,52.3,64455.0,50.5526,50.6397,50.4946,50.5913,64455.0
2020-08-07 13:25:00,52.3,52.49,52.27,52.47,114879.0,50.5913,50.7751,50.5623,50.7557,114879.0
2020-08-07 13:30:00,52.47,52.54,52.41,52.5,87114.0,50.7557,50.8234,50.6977,50.7848,87114.0
2020-08-07 13:35:00,52.52,52.65,52.52,52.65,53590.0,50.8041,50.9299,50.8041,50.9299,53590.0
2020-08-07 13:40:00,52.63,52.66,52.57,52.58,69759.0,50.9105,50.9395,50.8525,50.8621,69759.0
2020-08-07 13:45:00,52.59,52.61,52.31,52.34,152640.0,50.8718,50.8912,50.601,50.63,152640.0
2020-08-07 13:50:00,52.34,52.36,52.16,52.2,115236.0,50.63,50.6493,50.4559,50.4946,115236.0
2020-08-07 13:55:00,52.19,52.35,52.14,52.18,100336.0,50.4849,50.6397,50.4365,50.4752,100336.0
2020-08-07 14:00:00,52.18,52.44,52.18,52.32,192154.0,50.4752,50.7267,50.4752,50.6106,192154.0
2020-08-07 14:05:00,52.33,52.35,51.98,52.09,260604.0,50.6203,50.6397,50.2817,50.3881,260604.0
2020-08-07 14:10:00,52.06,52.31,52.06,52.24,172352.0,50.3591,50.601,50.3591,50.5332,172352.0
2020-08-07 14:15:00,52.22,52.22,52.0,52.01,142441.0,50.5139,50.5139,50.3011,50.3108,142441.0
2020-08-07 14:20:00,52.03,52.1,51.83,51.87,122756.0,50.3301,50.3978,50.1366,50.1753,122756.0
2020-08-07 14:25:00,51.89,52.0,51.84,51.91,118790.0,50.1947,50.3011,50.1463,50.214,118790.0
2020-08-07 14:30:00,51.91,52.18,51.84,52.17,227978.0,50.214,50.4752,50.1463,50.4655,227978.0
2020-08-07 14:35:00,52.17,52.22,52.1,52.15,127261.0,50.4655,50.5139,50.3978,50.4462,127261.0
2020-08-07 14:40:00,52.16,52.19,52.0,52.18,83707.0,50.4559,50.4849,50.3011,50.4752,83707.0
2020-08-07 14:45:00,52.18,52.32,52.05,52.2,133679.0,50.4752,50.6106,50.3495,50.4946,133679.0
2020-08-07 14:50:00,52.2,52.3,52.12,52.22,132338.0,50.4946,50.5913,50.4172,50.5139,132338.0
2020-08-07 14:55:00,52.21,52.35,52.19,52.31,93953.0,50.5042,50.6397,50.4849,50.601,93953.0
2020-08-07 15:00:00,52.29,52.53,52.26,52.52,86670.0,50.5816,50.8138,50.5526,50.8041,86670.0
2020-08-07 15:05:00,52.51,52.52,52.4,52.5,112450.0,50.7944,50.8041,50.688,50.7848,112450.0
2020-08-07 15:10:00,52.5,52.53,52.11,52.15,447686.0,50.7848,50.8138,50.4075,50.4462,447686.0
2020-08-07 15:15:00,52.17,52.42,52.17,52.39,141914.0,50.4655,50.7074,50.4655,50.6783,141914.0
2020-08-07 15:20:00,52.39,52.51,52.31,52.41,79392.0,50.6783,50.7944,50.601,50.6977,79392.0
2020-08-07 15:25:00,52.41,52.56,52.27,52.31,127113.0,50.6977,50.8428,50.5623,50.601,127113.0
2020-08-07 15:30:00,52.32,52.51,52.23,52.41,140716.0,50.6106,50.7944,50.5236,50.6977,140716.0
2020-08-07 15:35:00,52.4,52.58,52.35,52.57,110425.0,50.688,50.8621,50.6397,50.8525,110425.0
2020-08-07 15:40:00,52.57,52.79,52.52,52.78,255163.0,50.8525,51.0653,50.8041,51.0556,255163.0
2020-08-07 15:45:00,52.79,52.96,52.75,52.93,219769.0,51.0653,51.2297,51.0266,51.2007,219769.0
2020-08-07 15:50:00,52.93,52.98,52.73,52.83,367901.0,51.2007,51.2491,51.0072,51.104,367901.0
2020-08-07 15:55:00,52.83,52.92,52.74,52.89,240544.0,51.104,51.191,51.0169,51.162,240544.0
2020-08-10 09:30:00,53.14,53.22,53.11,53.18,226910.0,51.4038,51.4812,51.3748,51.4425,226910.0
2020-08-10 09:35:00,53.19,53.26,53.17,53.21,138430.0,51.4522,51.5199,51.4329,51.4716,138430.0
2020-08-10 09:40:00,53.22,53.37,53.21,53.35,101435.0,51.4812,51.6263,51.4716,51.607,101435.0
2020-08-10 09:45:00,53.36,53.38,53.26,53.34,124600.0,51.6167,51.636,51.5199,51.5973,124600.0
2020-08-10 09:50:00,53.34,53.38,53.16,53.19,125001.0,51.5973,51.636,51.4232,51.4522,125001.0
2020-08-10 09:55:00,53.2,53.25,53.09,53.15,168850.0,51.4619,51.5102,51.3555,51.4135,168850.0
2020-08-10 10:00:00,53.16,53.17,53.01,53.04,146229.0,51.4232,51.4329,51.2781,51.3071,146229.0
2020-08-10 10:05:00,53.02,53.14,52.97,53.11,125128.0,51.2878,51.4038,51.2394,51.3748,125128.0
2020-08-10 10:10:00,53.1,53.23,53.07,53.23,131174.0,51.3651,51.4909,51.3361,51.4909,131174.0
2020-08-10 10:15:00,53.24,53.29,53.18,53.29,129203.0,51.5006,51.5489,51.4425,51.5489,129203.0
2020-08-10 10:20:00,53.28,53.28,53.13,53.18,76113.0,51.5393,51.5393,51.3942,51.4425,76113.0
2020-08-10 10:25:00,53.18,53.28,53.16,53.27,65974.0,51.4425,51.5393,51.4232,51.5296,65974.0
2020-08-10 10:30:00,53.27,53.29,53.16,53.25,50790.0,51.5296,51.5489,51.4232,51.5102,50790.0
2020-08-10 10:35:00,53.25,53.3,53.16,53.16,73029.0,51.5102,51.5586,51.4232,51.4232,73029.0
2020-08-10 10:40:00,53.16,53.19,53.0,53.04,132706.0,51.4232,51.4522,51.2684,51.3071,132706.0
2020-08-10 10:45:00,53.05,53.05,52.69,52.72,186180.0,51.3168,51.3168,50.9685,50.9976,186180.0
2020-08-10 10:50:00,52.7,52.7,52.47,52.66,240292.0,50.9782,50.9782,50.7557,50.9395,240292.0
2020-08-10 10:55:00,52.66,52.68,52.24,52.25,232590.0,50.9395,50.9589,50.5332,50.5429,232590.0
2020-08-10 11:00:00,52.25,52.51,52.15,52.48,191537.0,50.5429,50.7944,50.4462,50.7654,191537.0
2020-08-10 11:05:00,52.47,52.59,52.4,52.55,250536.0,50.7557,50.8718,50.688,50.8331,250536.0
2020-08-10 11:10:00,52.55,52.64,52.52,52.62,85827.0,50.8331,50.9202,50.8041,50.9008,85827.0
2020-08-10 11:15:00,52.63,52.74,52.59,52.68,160056.0,50.9105,51.0169,50.8718,50.9589,160056.0
2020-08-10 11:20:00,52.69,52.75,52.59,52.73,95998.0,50.9685,51.0266,50.8718,51.0072,95998.0
2020-08-10 11:25:00,52.73,52.84,52.7,52.8,106595.0,51.0072,51.1136,50.9782,51.075,106595.0
2020-08-10 11:30:00,52.81,52.9,52.77,52.88,111679.0,51.0846,51.1717,51.0459,51.1523,111679.0
2020-08-10 11:35:00,52.88,52.92,52.83,52.84,55528.0,51.1523,51.191,51.104,51.1136,55528.0
2020-08-10 11:40:00,52.84,52.91,52.81,52.84,77816.0,51.1136,51.1814,51.0846,51.1136,77816.0
2020-08-10 11:45:00,52.84,52.87,52.76,52.85,66470.0,51.1136,51.1427,51.0363,51.1233,66470.0
2020-08-10 11:50:00,52.86,53.08,52.83,53.05,178411.0,51.133,51.3458,51.104,51.3168,178411.0
2020-08-10 11:55:00,53.05,53.11,53.02,53.06,59568.0,51.3168,51.3748,51.2878,51.3265,59568.0
2020-08-10 12:00:00,53.07,53.12,53.01,53.06,64192.0,51.3361,51.3845,51.2781,51.3265,64192.0
2020-08-10 12:05:00,53.07,53.1,53.02,53.04,38497.0,51.3361,51.3651,51.2878,51.3071,38497.0
2020-08-10 12:10:00,53.05,53.06,52.96,52.98,72893.0,51.3168,51.3265,51.2297,51.2491,72893.0
2020-08-10 12:15:00,52.99,53.05,52.95,52.98,34146.0,51.2587,51.3168,51.22,51.2491,34146.0
2020-08-10 12:20:00,53.0,53.03,52.9,52.92,61469.0,51.2684,51.2974,51.1717,51.191,61469.0
2020-08-10 12:25:00,52.93,52.99,52.82,52.83,42496.0,51.2007,51.2587,51.0943,51.104,42496.0
2020-08-10 12:30:00,52.85,52.9,52.79,52.9,77264.0,51.1233,51.1717,51.0653,51.1717,77264.0
2020-08-10 12:35:00,52.91,53.0,52.9,52.96,87692.0,51.1814,51.2684,51.1717,51.2297,87692.0
2020-08-10 12:40:00,52.96,53.19,52.94,53.19,109799.0,51.2297,51.4522,51.2104,51.4522,109799.0
2020-08-10 12:45:00,53.18,53.21,53.15,53.16,49844.0,51.4425,51.4716,51.4135,51.4232,49844.0
2020-08-10 12:50:00,53.17,53.18,53.1,53.18,38750.0,51.4329,51.4425,51.3651,51.4425,38750.0
2020-08-10 12:55:00,53.19,53.24,53.15,53.19,61028.0,51.4522,51.5006,51.4135,51.4522,61028.0
2020-08-10 13:00:00,53.21,53.23,53.18,53.21,34812.0,51.4716,51.4909,51.4425,51.4716,34812.0
2020-08-10 13:05:00,53.22,53.31,53.18,53.28,90852.0,51.4812,51.5683,51.4425,51.5393,90852.0
2020-08-10 13:10:00,53.29,53.29,53.14,53.15,51086.0,51.5489,51.5489,51.4038,51.4135,51086.0
2020-08-10 13:15:00,53.16,53.24,53.12,53.2,45813.0,51.4232,51.5006,51.3845,51.4619,45813.0
2020-08-10 13:20:00,53.19,53.25,53.15,53.23,30018.0,51.4522,51.5102,51.4135,51.4909,30018.0
2020-08-10 13:25:00,53.23,53.23,53.14,53.21,25316.0,51.4909,51.4909,51.4038,51.4716,25316.0
2020-08-10 13:30:00,53.23,53.25,53.17,53.19,29724.0,51.4909,51.5102,51.4329,51.4522,29724.0
2020-08-10 13:35:00,53.18,53.28,53.17,53.24,45478.0,51.4425,51.5393,51.4329,51.5006,45478.0
2020-08-10 13:40:00,53.24,53.24,53.15,53.15,24052.0,51.5006,51.5006,51.4135,51.4135,24052.0
2020-08-10 13:45:00,53.15,53.17,53.11,53.13,32454.0,51.4135,51.4329,51.3748,51.3942,32454.0
2020-08-10 13:50:00,53.13,53.2,53.11,53.2,28532.0,51.3942,51.4619,51.3748,51.4619,28532.0
2020-08-10 13:55:00,53.19,53.22,53.07,53.15,62648.0,51.4522,51.4812,51.3361,51.4135,62648.0
2020-08-10 14:00:00,53.16,53.32,53.12,53.28,77766.0,51.4232,51.578,51.3845,51.5393,77766.0
2020-08-10 14:05:00,53.28,53.29,53.19,53.2,29335.0,51.5393,51.5489,51.4522,51.4619,29335.0
2020-08-10 14:10:00,53.21,53.22,53.09,53.12,202466.0,51.4716,51.4812,51.3555,51.3845,202466.0
2020-08-10 14:15:00,53.14,53.16,53.1,53.16,28966.0,51.4038,51.4232,51.3651,51.4232,28966.0
2020-08-10 14:20:00,53.16,53.2,53.1,53.19,47681.0,51.4232,51.4619,51.3651,51.4522,47681.0
2020-08-10 14:25:00,53.18,53.25,53.11,53.23,64289.0,51.4425,51.5102,51.3748,51.4909,64289.0
2020-08-10 14:30:00,53.23,53.25,53.18,53.22,28394.0,51.4909,51.5102,51.4425,51.4812,28394.0
2020-08-10 14:35:00,53.24,53.25,53.17,53.17,9751.0,51.5006,51.5102,51.4329,51.4329,9751.0
2020-08-10 14:40:00,53.16,53.2,53.09,53.11,28676.0,51.4232,51.4619,51.3555,51.3748,28676.0
2020-08-10 14:45:00,53.11,53.12,53.02,53.11,73888.0,51.3748,51.3845,51.2878,51.3748,73888.0
2020-08-10 14:50:00,53.12,53.25,53.11,53.25,50555.0,51.3845,51.5102,51.3748,51.5102,50555.0
2020-08-10 14:55:00,53.26,53.35,53.24,53.35,73427.0,51.5199,51.607,51.5006,51.607,73427.0
2020-08-10 15:00:00,53.34,53.44,53.28,53.42,73089.0,51.5973,51.694,51.5393,51.6747,73089.0
2020-08-10 15:05:00,53.42,53.47,53.38,53.4,45792.0,51.6747,51.7231,51.636,51.6553,45792.0
2020-08-10 15:10:00,53.41,53.42,53.31,53.34,37728.0,51.665,51.6747,51.5683,51.5973,37728.0
2020-08-10 15:15:00,53.34,53.34,53.21,53.3,56812.0,51.5973,51.5973,51.4716,51.5586,56812.0
2020-08-10 15:20:00,53.3,53.4,53.27,53.3,74511.0,51.5586,51.6553,51.5296,51.5586,74511.0
2020-08-10 15:25:00,53.33,53.35,53.19,53.25,96503.0,51.5876,51.607,51.4522,51.5102,96503.0
2020-08-10 15:30:00,53.23,53.34,53.22,53.25,126054.0,51.4909,51.5973,51.4812,51.5102,126054.0
2020-08-10 15:35:00,53.26,53.33,53.17,53.21,102680.0,51.5199,51.5876,51.4329,51.4716,102680.0
2020-08-10 15:40:00,53.23,53.26,53.17,53.19,106414.0,51.4909,51.5199,51.4329,51.4522,106414.0
2020-08-10 15:45:00,53.2,53.22,53.05,53.09,187278.0,51.4619,51.4812,51.3168,51.3555,187278.0
2020-08-10 15:50:00,53.09,53.3,53.04,53.29,161884.0,51.3555,51.5586,51.3071,51.5489,161884.0
2020-08-10 15:55:00,53.29,53.39,53.21,53.35,305000.0,51.5489,51.6457,51.4716,51.607,305000.0
2020-08-11 09:30:00,54.0,54.13,53.87,53.88,363183.0,52.2357,52.3615,52.11,52.1197,363183.0
2020-08-11 09:35:00,53.89,54.07,53.74,54.05,228884.0,52.1293,52.3035,51.9842,52.2841,228884.0
2020-08-11 09:40:00,54.06,54.08,53.9,54.05,129656.0,52.2938,52.3131,52.139,52.2841,129656.0
2020-08-11 09:45:00,54.07,54.19,54.06,54.1,167896.0,52.3035,52.4195,52.2938,52.3325,167896.0
2020-08-11 09:50:00,54.11,54.14,53.87,53.96,124383.0,52.3422,52.3712,52.11,52.1971,124383.0
2020-08-11 09:55:00,53.97,54.01,53.7,53.77,154462.0,52.2067,52.2454,51.9455,52.0133,154462.0
2020-08-11 10:00:00,53.75,53.81,53.57,53.64,151006.0,51.9939,52.052,51.8198,51.8875,151006.0
2020-08-11 10:05:00,53.63,53.69,53.35,53.42,258379.0,51.8778,51.9359,51.607,51.6747,258379.0
2020-08-11 10:10:00,53.43,53.61,53.4,53.48,332668.0,51.6844,51.8585,51.6553,51.7327,332668.0
2020-08-11 10:15:00,53.47,53.77,53.41,53.76,213140.0,51.7231,52.0133,51.665,52.0036,213140.0
2020-08-11 10:20:00,53.76,53.79,53.62,53.65,116620.0,52.0036,52.0326,51.8682,51.8972,116620.0
2020-08-11 10:25:00,53.68,53.82,53.67,53.82,92838.0,51.9262,52.0616,51.9165,52.0616,92838.0
2020-08-11 10:30:00,53.81,53.82,53.63,53.65,109719.0,52.052,52.0616,51.8778,51.8972,109719.0
2020-08-11 10:35:00,53.64,53.93,53.64,53.92,170818.0,51.8875,52.168,51.8875,52.1584,170818.0
2020-08-11 10:40:00,53.92,53.94,53.83,53.87,48613.0,52.1584,52.1777,52.0713,52.11,48613.0
2020-08-11 10:45:00,53.86,53.95,53.72,53.78,110537.0,52.1003,52.1874,51.9649,52.0229,110537.0
2020-08-11 10:50:00,53.84,53.86,53.74,53.85,55332.0,52.081,52.1003,51.9842,52.0906,55332.0
2020-08-11 10:55:00,53.85,53.96,53.84,53.88,70894.0,52.0906,52.1971,52.081,52.1197,70894.0
2020-08-11 11:00:00,53.89,54.03,53.86,53.98,87261.0,52.1293,52.2648,52.1003,52.2164,87261.0
2020-08-11 11:05:00,53.99,54.07,53.99,54.06,50207.0,52.2261,52.3035,52.2261,52.2938,50207.0
2020-08-11 11:10:00,54.06,54.09,54.02,54.05,60110.0,52.2938,52.3228,52.2551,52.2841,60110.0
2020-08-11 11:15:00,54.05,54.1,54.01,54.04,46950.0,52.2841,52.3325,52.2454,52.2744,46950.0
2020-08-11 11:20:00,54.05,54.15,54.04,54.11,106871.0,52.2841,52.3808,52.2744,52.3422,106871.0
2020-08-11 11:25:00,54.12,54.14,54.03,54.11,123365.0,52.3518,52.3712,52.2648,52.3422,123365.0
2020-08-11 11:30:00,54.1,54.12,54.0,54.07,51781.0,52.3325,52.3518,52.2357,52.3035,51781.0
2020-08-11 11:35:00,54.07,54.15,53.96,53.98,88047.0,52.3035,52.3808,52.1971,52.2164,88047.0
2020-08-11 11:40:00,53.97,54.04,53.96,53.97,45165.0,52.2067,52.2744,52.1971,52.2067,45165.0
2020-08-11 11:45:00,53.98,53.99,53.93,53.95,27588.0,52.2164,52.2261,52.168,52.1874,27588.0
2020-08-11 11:50:00,53.95,53.97,53.78,53.79,57796.0,52.1874,52.2067,52.0229,52.0326,57796.0
2020-08-11 11:55:00,53.79,53.87,53.77,53.86,75832.0,52.0326,52.11,52.0133,52.1003,75832.0
2020-08-11 12:00:00,53.87,53.95,53.72,53.72,147661.0,52.11,52.1874,51.9649,51.9649,147661.0
2020-08-11 12:05:00,53.71,53.9,53.69,53.88,114929.0,51.9552,52.139,51.9359,52.1197,114929.0
2020-08-11 12:10:00,53.88,53.99,53.86,53.99,49924.0,52.1197,52.2261,52.1003,52.2261,49924.0
2020-08-11 12:15:00,53.98,54.07,53.96,54.02,55146.0,52.2164,52.3035,52.1971,52.2551,55146.0
2020-08-11 12:20:00,54.02,54.09,53.98,54.07,34109.0,52.2551,52.3228,52.2164,52.3035,34109.0
2020-08-11 12:25:00,54.08,54.12,54.05,54.08,37867.0,52.3131,52.3518,52.2841,52.3131,37867.0
2020-08-11 12:30:00,54.07,54.08,54.01,54.05,64844.0,52.3035,52.3131,52.2454,52.2841,64844.0
2020-08-11 12:35:00,54.08,54.09,53.98,54.09,28994.0,52.3131,52.3228,52.2164,52.3228,28994.0
2020-08-11 12:40:00,54.09,54.13,54.04,54.13,48965.0,52.3228,52.3615,52.2744,52.3615,48965.0
2020-08-11 12:45:00,54.13,54.15,54.12,54.12,187640.0,52.3615,52.3808,52.3518,52.3518,187640.0
2020-08-11 12:50:00,54.12,54.15,54.08,54.09,38049.0,52.3518,52.3808,52.3131,52.3228,38049.0
2020-08-11 12:55:00,54.09,54.1,53.97,54.06,52899.0,52.3228,52.3325,52.2067,52.2938,52899.0
2020-08-11 13:00:00,54.06,54.12,53.99,54.01,54577.0,52.2938,52.3518,52.2261,52.2454,54577.0
2020-08-11 13:05:00,54.01,54.12,54.0,54.11,52856.0,52.2454,52.3518,52.2357,52.3422,52856.0
2020-08-11 13:10:00,54.1,54.12,54.01,54.02,47337.0,52.3325,52.3518,52.2454,52.2551,47337.0
2020-08-11 13:15:00,54.03,54.08,53.96,54.08,54548.0,52.2648,52.3131,52.1971,52.3131,54548.0
2020-08-11 13:20:00,54.08,54.3,54.02,54.3,132192.0,52.3131,52.5259,52.2551,52.5259,132192.0
2020-08-11 13:25:00,54.28,54.3,54.24,54.26,60992.0,52.5066,52.5259,52.4679,52.4873,60992.0
2020-08-11 13:30:00,54.27,54.27,54.16,54.18,65805.0,52.4969,52.4969,52.3905,52.4099,65805.0
2020-08-11 13:35:00,54.17,54.21,54.12,54.16,89371.0,52.4002,52.4389,52.3518,52.3905,89371.0
2020-08-11 13:40:00,54.15,54.18,54.09,54.13,115686.0,52.3808,52.4099,52.3228,52.3615,115686.0
2020-08-11 13:45:00,54.13,54.16,53.99,54.01,69079.0,52.3615,52.3905,52.2261,52.2454,69079.0
2020-08-11 13:50:00,54.02,54.11,54.0,54.09,50651.0,52.2551,52.3422,52.2357,52.3228,50651.0
2020-08-11 13:55:00,54.09,54.19,54.07,54.16,58281.0,52.3228,52.4195,52.3035,52.3905,58281.0
2020-08-11 14:00:00,54.17,54.24,54.16,54.19,58424.0,52.4002,52.4679,52.3905,52.4195,58424.0
2020-08-11 14:05:00,54.21,54.24,54.19,54.2,22667.0,52.4389,52.4679,52.4195,52.4292,22667.0
2020-08-11 14:10:00,54.21,54.22,53.97,53.98,52875.0,52.4389,52.4486,52.2067,52.2164,52875.0
2020-08-11 14:15:00,53.97,54.03,53.86,53.97,111542.0,52.2067,52.2648,52.1003,52.2067,111542.0
2020-08-11 14:20:00,53.96,54.01,53.84,53.84,89600.0,52.1971,52.2454,52.081,52.081,89600.0
2020-08-11 14:25:00,53.85,53.87,53.69,53.72,147434.0,52.0906,52.11,51.9359,51.9649,147434.0
2020-08-11 14:30:00,53.71,53.77,53.59,53.73,180131.0,51.9552,52.0133,51.8391,51.9746,180131.0
2020-08-11 14:35:00,53.73,53.76,53.5,53.57,215901.0,51.9746,52.0036,51.7521,51.8198,215901.0
2020-08-11 14:40:00,53.57,53.76,53.57,53.67,174426.0,51.8198,52.0036,51.8198,51.9165,174426.0
2020-08-11 14:45:00,53.66,53.67,53.5,53.53,140461.0,51.9069,51.9165,51.7521,51.7811,140461.0
2020-08-11 14:50:00,53.52,53.7,53.46,53.68,144575.0,51.7714,51.9455,51.7134,51.9262,144575.0
2020-08-11 14:55:00,53.66,53.74,53.61,53.72,94990.0,51.9069,51.9842,51.8585,51.9649,94990.0
2020-08-11 15:00:00,53.73,53.76,53.45,53.46,131355.0,51.9746,52.0036,51.7037,51.7134,131355.0
2020-08-11 15:05:00,53.46,53.59,53.37,53.41,155581.0,51.7134,51.8391,51.6263,51.665,155581.0
2020-08-11 15:10:00,53.41,53.67,53.3,53.3,234650.0,51.665,51.9165,51.5586,51.5586,234650.0
2020-08-11 15:15:00,53.29,53.35,52.42,52.55,458826.0,51.5489,51.607,50.7074,50.8331,458826.0
2020-08-11 15:20:00,52.57,52.83,52.48,52.52,279839.0,50.8525,51.104,50.7654,50.8041,279839.0
2020-08-11 15:25:00,52.55,53.04,52.55,53.0,246854.0,50.8331,51.3071,50.8331,51.2684,246854.0
2020-08-11 15:30:00,52.99,53.01,52.43,52.43,237197.0,51.2587,51.2781,50.717,50.717,237197.0
2020-08-11 15:35:00,52.44,52.79,52.4,52.62,192764.0,50.7267,51.0653,50.688,50.9008,192764.0
2020-08-11 15:40:00,52.61,52.74,52.37,52.47,233302.0,50.8912,51.0169,50.659,50.7557,233302.0
2020-08-11 15:45:00,52.46,52.46,52.09,52.24,486092.0,50.7461,50.7461,50.3881,50.5332,486092.0
2020-08-11 15:50:00,52.23,52.23,51.67,51.83,446564.0,50.5236,50.5236,49.9819,50.1366,446564.0
2020-08-11 15:55:00,51.85,52.09,51.83,52.06,265616.0,50.156,50.3881,50.1366,50.3591,265616.0
2020-08-12 09:30:00,53.3,53.59,53.28,53.5,247077.0,51.5586,51.8391,51.5393,51.7521,247077.0
2020-08-12 09:35:00,53.52,53.59,53.43,53.45,118733.0,51.7714,51.8391,51.6844,51.7037,118733.0
2020-08-12 09:40:00,53.45,53.53,53.43,53.45,86127.0,51.7037,51.7811,51.6844,51.7037,86127.0
2020-08-12 09:45:00,53.46,53.64,53.34,53.6,155326.0,51.7134,51.8875,51.5973,51.8488,155326.0
2020-08-12 09:50:00,53.6,53.6,53.42,53.52,106289.0,51.8488,51.8488,51.6747,51.7714,106289.0
2020-08-12 09:55:00,53.51,53.76,53.47,53.74,203710.0,51.7618,52.0036,51.7231,51.9842,203710.0
2020-08-12 10:00:00,53.75,53.87,53.62,53.83,121710.0,51.9939,52.11,51.8682,52.0713,121710.0
2020-08-12 10:05:00,53.82,53.97,53.79,53.8,126176.0,52.0616,52.2067,52.0326,52.0423,126176.0
2020-08-12 10:10:00,53.79,53.84,53.73,53.76,126139.0,52.0326,52.081,51.9746,52.0036,126139.0
2020-08-12 10:15:00,53.79,53.92,53.79,53.89,147435.0,52.0326,52.1584,52.0326,52.1293,147435.0
2020-08-12 10:20:00,53.89,54.06,53.88,54.06,120743.0,52.1293,52.2938,52.1197,52.2938,120743.0
2020-08-12 10:25:00,54.06,54.09,54.0,54.07,135908.0,52.2938,52.3228,52.2357,52.3035,135908.0
2020-08-12 10:30:00,54.07,54.21,54.07,54.15,153063.0,52.3035,52.4389,52.3035,52.3808,153063.0
2020-08-12 10:35:00,54.17,54.19,54.03,54.05,69753.0,52.4002,52.4195,52.2648,52.2841,69753.0
2020-08-12 10:40:00,54.06,54.23,54.04,54.06,131020.0,52.2938,52.4582,52.2744,52.2938,131020.0
2020-08-12 10:45:00,54.08,54.16,53.97,53.99,115163.0,52.3131,52.3905,52.2067,52.2261,115163.0
2020-08-12 10:50:00,54.01,54.19,54.0,54.15,106662.0,52.2454,52.4195,52.2357,52.3808,106662.0
2020-08-12 10:55:00,54.14,54.25,54.1,54.15,104156.0,52.3712,52.4776,52.3325,52.3808,104156.0
2020-08-12 11:00:00,54.15,54.25,54.09,54.22,87147.0,52.3808,52.4776,52.3228,52.4486,87147.0
2020-08-12 11:05:00,54.23,54.32,54.04,54.11,143786.0,52.4582,52.5453,52.2744,52.3422,143786.0
2020-08-12 11:10:00,54.12,54.16,53.97,54.0,97860.0,52.3518,52.3905,52.2067,52.2357,97860.0
2020-08-12 11:15:00,54.01,54.12,53.98,54.11,46420.0,52.2454,52.3518,52.2164,52.3422,46420.0
2020-08-12 11:20:00,54.1,54.16,54.05,54.08,32004.0,52.3325,52.3905,52.2841,52.3131,32004.0
2020-08-12 11:25:00,54.09,54.17,54.04,54.11,62254.0,52.3228,52.4002,52.2744,52.3422,62254.0
2020-08-12 11:30:00,54.11,54.24,54.1,54.13,51794.0,52.3422,52.4679,52.3325,52.3615,51794.0
2020-08-12 11:35:00,54.14,54.14,54.02,54.08,48741.0,52.3712,52.3712,52.2551,52.3131,48741.0
2020-08-12 11:40:00,54.1,54.13,54.04,54.05,39831.0,52.3325,52.3615,52.2744,52.2841,39831.0
2020-08-12 11:45:00,54.04,54.16,54.02,54.05,41559.0,52.2744,52.3905,52.2551,52.2841,41559.0
2020-08-12 11:50:00,54.07,54.1,53.98,54.01,34708.0,52.3035,52.3325,52.2164,52.2454,34708.0
2020-08-12 11:55:00,54.02,54.16,54.01,54.13,61579.0,52.2551,52.3905,52.2454,52.3615,61579.0
2020-08-12 12:00:00,54.12,54.24,54.11,54.22,70272.0,52.3518,52.4679,52.3422,52.4486,70272.0
2020-08-12 12:05:00,54.23,54.31,54.22,54.26,83310.0,52.4582,52.5356,52.4486,52.4873,83310.0
2020-08-12 12:10:00,54.26,54.31,54.19,54.26,49251.0,52.4873,52.5356,52.4195,52.4873,49251.0
2020-08-12 12:15:00,54.27,54.38,54.26,54.3,87155.0,52.4969,52.6033,52.4873,52.5259,87155.0
2020-08-12 12:20:00,54.3,54.39,54.27,54.39,38540.0,52.5259,52.613,52.4969,52.613,38540.0
2020-08-12 12:25:00,54.38,54.38,54.3,54.32,37214.0,52.6033,52.6033,52.5259,52.5453,37214.0
2020-08-12 12:30:00,54.32,54.36,54.28,54.33,39625.0,52.5453,52.584,52.5066,52.555,39625.0
2020-08-12 12:35:00,54.33,54.37,54.29,54.37,38587.0,52.555,52.5937,52.5163,52.5937,38587.0
2020-08-12 12:40:00,54.37,54.38,54.28,54.29,30478.0,52.5937,52.6033,52.5066,52.5163,30478.0
2020-08-12 12:45:00,54.29,54.31,54.22,54.24,51452.0,52.5163,52.5356,52.4486,52.4679,51452.0
2020-08-12 12:50:00,54.23,54.25,54.2,54.23,32598.0,52.4582,52.4776,52.4292,52.4582,32598.0
2020-08-12 12:55:00,54.22,54.25,54.02,54.05,53877.0,52.4486,52.4776,52.2551,52.2841,53877.0
2020-08-12 13:00:00,54.04,54.16,54.04,54.06,62096.0,52.2744,52.3905,52.2744,52.2938,62096.0
2020-08-12 13:05:00,54.06,54.1,53.98,53.99,49600.0,52.2938,52.3325,52.2164,52.2261,49600.0
2020-08-12 13:10:00,53.98,54.05,53.96,54.01,54529.0,52.2164,52.2841,52.1971,52.2454,54529.0
2020-08-12 13:15:00,54.0,54.04,53.85,53.91,121990.0,52.2357,52.2744,52.0906,52.1487,121990.0
2020-08-12 13:20:00,53.91,53.97,53.9,53.91,38974.0,52.1487,52.2067,52.139,52.1487,38974.0
2020-08-12 13:25:00,53.91,53.96,53.82,53.87,64390.0,52.1487,52.1971,52.0616,52.11,64390.0
2020-08-12 13:30:00,53.86,53.98,53.86,53.98,110495.0,52.1003,52.2164,52.1003,52.2164,110495.0
2020-08-12 13:35:00,53.97,54.16,53.95,54.14,170287.0,52.2067,52.3905,52.1874,52.3712,170287.0
2020-08-12 13:40:00,54.14,54.18,54.12,54.17,80424.0,52.3712,52.4099,52.3518,52.4002,80424.0
2020-08-12 13:45:00,54.18,54.27,54.14,54.27,72343.0,52.4099,52.4969,52.3712,52.4969,72343.0
2020-08-12 13:50:00,54.25,54.33,54.25,54.33,32738.0,52.4776,52.555,52.4776,52.555,32738.0
2020-08-12 13:55:00,54.33,54.44,54.32,54.44,64603.0,52.555,52.6614,52.5453,52.6614,64603.0
2020-08-12 14:00:00,54.42,54.47,54.38,54.42,80249.0,52.642,52.6904,52.6033,52.642,80249.0
2020-08-12 14:05:00,54.42,54.44,54.3,54.32,105339.0,52.642,52.6614,52.5259,52.5453,105339.0
2020-08-12 14:10:00,54.33,54.38,54.33,54.34,47291.0,52.555,52.6033,52.555,52.5646,47291.0
2020-08-12 14:15:00,54.36,54.41,54.33,54.37,39924.0,52.584,52.6323,52.555,52.5937,39924.0
2020-08-12 14:20:00,54.37,54.46,54.36,54.46,65205.0,52.5937,52.6807,52.584,52.6807,65205.0
2020-08-12 14:25:00,54.44,54.46,54.36,54.37,44352.0,52.6614,52.6807,52.584,52.5937,44352.0
2020-08-12 14:30:00,54.36,54.42,54.35,54.38,35158.0,52.584,52.642,52.5743,52.6033,35158.0
2020-08-12 14:35:00,54.39,54.43,54.28,54.28,62554.0,52.613,52.6517,52.5066,52.5066,62554.0
2020-08-12 14:40:00,54.29,54.39,54.29,54.35,60302.0,52.5163,52.613,52.5163,52.5743,60302.0
2020-08-12 14:45:00,54.36,54.4,54.31,54.4,47309.0,52.584,52.6227,52.5356,52.6227,47309.0
2020-08-12 14:50:00,54.4,54.45,54.31,54.33,63378.0,52.6227,52.671,52.5356,52.555,63378.0
2020-08-12 14:55:00,54.33,54.46,54.33,54.42,59357.0,52.555,52.6807,52.555,52.642,59357.0
2020-08-12 15:00:00,54.41,54.47,54.38,54.38,48163.0,52.6323,52.6904,52.6033,52.6033,48163.0
2020-08-12 15:05:00,54.39,54.46,54.35,54.35,48956.0,52.613,52.6807,52.5743,52.5743,48956.0
2020-08-12 15:10:00,54.36,54.54,54.34,54.52,204499.0,52.584,52.7581,52.5646,52.7388,204499.0
2020-08-12 15:15:00,54.52,54.61,54.49,54.61,136199.0,52.7388,52.8258,52.7097,52.8258,136199.0
2020-08-12 15:20:00,54.6,54.61,54.53,54.58,98713.0,52.8161,52.8258,52.7484,52.7968,98713.0
2020-08-12 15:25:00,54.57,54.58,54.51,54.51,96118.0,52.7871,52.7968,52.7291,52.7291,96118.0
2020-08-12 15:30:00,54.51,54.53,54.13,54.28,277749.0,52.7291,52.7484,52.3615,52.5066,277749.0
2020-08-12 15:35:00,54.28,54.34,54.14,54.34,125694.0,52.5066,52.5646,52.3712,52.5646,125694.0
2020-08-12 15:40:00,54.33,54.46,54.27,54.42,179579.0,52.555,52.6807,52.4969,52.642,179579.0
2020-08-12 15:45:00,54.42,54.43,54.27,54.33,133728.0,52.642,52.6517,52.4969,52.555,133728.0
2020-08-12 15:50:00,54.34,54.44,54.15,54.22,210720.0,52.5646,52.6614,52.3808,52.4486,210720.0
2020-08-12 15:55:00,54.23,54.32,54.14,54.19,444768.0,52.4582,52.5453,52.3712,52.4195,444768.0
2020-08-13 09:30:00,53.83,53.97,53.76,53.85,210509.0,52.0713,52.2067,52.0036,52.0906,210509.0
2020-08-13 09:35:00,53.86,54.13,53.86,54.1,167986.0,52.1003,52.3615,52.1003,52.3325,167986.0
2020-08-13 09:40:00,54.1,54.26,54.07,54.26,158885.0,52.3325,52.4873,52.3035,52.4873,158885.0
2020-08-13 09:45:00,54.27,54.31,54.11,54.14,168147.0,52.4969,52.5356,52.3422,52.3712,168147.0
2020-08-13 09:50:00,54.14,54.42,54.09,54.27,170940.0,52.3712,52.642,52.3228,52.4969,170940.0
2020-08-13 09:55:00,54.28,54.48,54.27,54.46,143120.0,52.5066,52.7001,52.4969,52.6807,143120.0
2020-08-13 10:00:00,54.45,54.49,54.34,54.44,156493.0,52.671,52.7097,52.5646,52.6614,156493.0
2020-08-13 10:05:00,54.45,54.49,54.31,54.38,203077.0,52.671,52.7097,52.5356,52.6033,203077.0
2020-08-13 10:10:00,54.39,54.41,54.27,54.29,113371.0,52.613,52.6323,52.4969,52.5163,113371.0
2020-08-13 10:15:00,54.29,54.31,54.15,54.3,159627.0,52.5163,52.5356,52.3808,52.5259,159627.0
2020-08-13 10:20:00,54.31,54.38,54.29,54.31,94859.0,52.5356,52.6033,52.5163,52.5356,94859.0
2020-08-13 10:25:00,54.32,54.41,54.32,54.35,68448.0,52.5453,52.6323,52.5453,52.5743,68448.0
2020-08-13 10:30:00,54.34,54.47,54.32,54.45,81255.0,52.5646,52.6904,52.5453,52.671,81255.0
2020-08-13 10:35:00,54.44,54.44,54.33,54.35,93747.0,52.6614,52.6614,52.555,52.5743,93747.0
2020-08-13 10:40:00,54.34,54.39,54.32,54.35,34464.0,52.5646,52.613,52.5453,52.5743,34464.0
2020-08-13 10:45:00,54.34,54.38,54.26,54.37,139971.0,52.5646,52.6033,52.4873,52.5937,139971.0
2020-08-13 10:50:00,54.37,54.42,54.31,54.35,39879.0,52.5937,52.642,52.5356,52.5743,39879.0
2020-08-13 10:55:00,54.38,54.45,54.31,54.41,52032.0,52.6033,52.671,52.5356,52.6323,52032.0
2020-08-13 11:00:00,54.4,54.48,54.38,54.43,71025.0,52.6227,52.7001,52.6033,52.6517,71025.0
2020-08-13 11:05:00,54.45,54.52,54.42,54.46,100012.0,52.671,52.7388,52.642,52.6807,100012.0
2020-08-13 11:10:00,54.46,54.52,54.39,54.51,61862.0,52.6807,52.7388,52.613,52.7291,61862.0
2020-08-13 11:15:00,54.52,54.55,54.48,54.5,48156.0,52.7388,52.7678,52.7001,52.7194,48156.0
2020-08-13 11:20:00,54.51,54.51,54.42,54.46,49097.0,52.7291,52.7291,52.642,52.6807,49097.0
2020-08-13 11:25:00,54.48,54.52,54.37,54.42,70166.0,52.7001,52.7388,52.5937,52.642,70166.0
2020-08-13 11:30:00,54.41,54.43,54.25,54.27,90558.0,52.6323,52.6517,52.4776,52.4969,90558.0
2020-08-13 11:35:00,54.27,54.36,54.27,54.31,113689.0,52.4969,52.584,52.4969,52.5356,113689.0
2020-08-13 11:40:00,54.31,54.36,54.25,54.3,62687.0,52.5356,52.584,52.4776,52.5259,62687.0
2020-08-13 11:45:00,54.3,54.37,54.3,54.32,64018.0,52.5259,52.5937,52.5259,52.5453,64018.0
2020-08-13 11:50:00,54.34,54.4,54.33,54.37,53043.0,52.5646,52.6227,52.555,52.5937,53043.0
2020-08-13 11:55:00,54.38,54.41,54.31,54.34,68631.0,52.6033,52.6323,52.5356,52.5646,68631.0
2020-08-13 12:00:00,54.35,54.44,54.34,54.43,81007.0,52.5743,52.6614,52.5646,52.6517,81007.0
2020-08-13 12:05:00,54.44,54.49,54.43,54.46,99844.0,52.6614,52.7097,52.6517,52.6807,99844.0
2020-08-13 12:10:00,54.45,54.49,54.44,54.48,60561.0,52.671,52.7097,52.6614,52.7001,60561.0
2020-08-13 12:15:00,54.47,54.5,54.44,54.45,27132.0,52.6904,52.7194,52.6614,52.671,27132.0
2020-08-13 12:20:00,54.44,54.47,54.41,54.45,53262.0,52.6614,52.6904,52.6323,52.671,53262.0
2020-08-13 12:25:00,54.45,54.46,54.4,54.41,55475.0,52.671,52.6807,52.6227,52.6323,55475.0
2020-08-13 12:30:00,54.42,54.5,54.41,54.46,57236.0,52.642,52.7194,52.6323,52.6807,57236.0
2020-08-13 12:35:00,54.47,54.47,54.4,54.45,58939.0,52.6904,52.6904,52.6227,52.671,58939.0
2020-08-13 12:40:00,54.46,54.5,54.46,54.5,25496.0,52.6807,52.7194,52.6807,52.7194,25496.0
2020-08-13 12:45:00,54.5,54.54,54.49,54.51,44489.0,52.7194,52.7581,52.7097,52.7291,44489.0
2020-08-13 12:50:00,54.51,54.52,54.45,54.49,31461.0,52.7291,52.7388,52.671,52.7097,31461.0
2020-08-13 12:55:00,54.49,54.56,54.47,54.54,46927.0,52.7097,52.7774,52.6904,52.7581,46927.0
2020-08-13 13:00:00,54.54,54.61,54.48,54.48,122926.0,52.7581,52.8258,52.7001,52.7001,122926.0
2020-08-13 13:05:00,54.47,54.48,54.42,54.42,69407.0,52.6904,52.7001,52.642,52.642,69407.0
2020-08-13 13:10:00,54.42,54.5,54.42,54.48,42052.0,52.642,52.7194,52.642,52.7001,42052.0
2020-08-13 13:15:00,54.49,54.49,54.38,54.42,48653.0,52.7097,52.7097,52.6033,52.642,48653.0
2020-08-13 13:20:00,54.43,54.44,54.27,54.27,67902.0,52.6517,52.6614,52.4969,52.4969,67902.0
2020-08-13 13:25:00,54.27,54.32,54.23,54.3,114087.0,52.4969,52.5453,52.4582,52.5259,114087.0
2020-08-13 13:30:00,54.3,54.32,54.04,54.06,206534.0,52.5259,52.5453,52.2744,52.2938,206534.0
2020-08-13 13:35:00,54.07,54.18,54.04,54.16,83145.0,52.3035,52.4099,52.2744,52.3905,83145.0
2020-08-13 13:40:00,54.18,54.26,54.11,54.25,70825.0,52.4099,52.4873,52.3422,52.4776,70825.0
2020-08-13 13:45:00,54.25,54.41,54.24,54.39,71852.0,52.4776,52.6323,52.4679,52.613,71852.0
2020-08-13 13:50:00,54.39,54.43,54.34,54.42,52127.0,52.613,52.6517,52.5646,52.642,52127.0
2020-08-13 13:55:00,54.42,54.43,54.29,54.29,77326.0,52.642,52.6517,52.5163,52.5163,77326.0
2020-08-13 14:00:00,54.3,54.35,54.09,54.24,86725.0,52.5259,52.5743,52.3228,52.4679,86725.0
2020-08-13 14:05:00,54.25,54.25,54.11,54.19,90417.0,52.4776,52.4776,52.3422,52.4195,90417.0
2020-08-13 14:10:00,54.18,54.21,54.01,54.12,134790.0,52.4099,52.4389,52.2454,52.3518,134790.0
2020-08-13 14:15:00,54.13,54.18,53.9,53.9,108506.0,52.3615,52.4099,52.139,52.139,108506.0
2020-08-13 14:20:00,53.9,53.94,53.63,53.74,176073.0,52.139,52.1777,51.8778,51.9842,176073.0
2020-08-13 14:25:00,53.73,54.01,53.73,53.95,169166.0,51.9746,52.2454,51.9746,52.1874,169166.0
2020-08-13 14:30:00,53.96,54.0,53.89,53.96,75729.0,52.1971,52.2357,52.1293,52.1971,75729.0
2020-08-13 14:35:00,53.96,53.97,53.65,53.73,125560.0,52.1971,52.2067,51.8972,51.9746,125560.0
2020-08-13 14:40:00,53.73,53.94,53.68,53.73,123535.0,51.9746,52.1777,51.9262,51.9746,123535.0
2020-08-13 14:45:00,53.75,54.05,53.75,53.87,116122.0,51.9939,52.2841,51.9939,52.11,116122.0
2020-08-13 14:50:00,53.86,53.86,53.45,53.71,258437.0,52.1003,52.1003,51.7037,51.9552,258437.0
2020-08-13 14:55:00,53.72,53.79,53.49,53.63,90841.0,51.9649,52.0326,51.7424,51.8778,90841.0
2020-08-13 15:00:00,53.65,53.78,53.51,53.73,122011.0,51.8972,52.0229,51.7618,51.9746,122011.0
2020-08-13 15:05:00,53.71,53.81,53.58,53.65,95731.0,51.9552,52.052,51.8295,51.8972,95731.0
2020-08-13 15:10:00,53.64,53.82,53.57,53.78,104330.0,51.8875,52.0616,51.8198,52.0229,104330.0
2020-08-13 15:15:00,53.77,53.93,53.71,53.9,104666.0,52.0133,52.168,51.9552,52.139,104666.0
2020-08-13 15:20:00,53.9,54.1,53.89,54.1,124269.0,52.139,52.3325,52.1293,52.3325,124269.0
2020-08-13 15:25:00,54.1,54.1,53.99,54.07,61177.0,52.3325,52.3325,52.2261,52.3035,61177.0
2020-08-13 15:30:00,54.09,54.1,53.98,54.07,68934.0,52.3228,52.3325,52.2164,52.3035,68934.0
2020-08-13 15:35:00,54.07,54.16,53.95,53.97,95292.0,52.3035,52.3905,52.1874,52.2067,95292.0
2020-08-13 15:40:00,53.97,54.08,53.87,54.0,134700.0,52.2067,52.3131,52.11,52.2357,134700.0
2020-08-13 15:45:00,53.99,54.01,53.78,53.86,149368.0,52.2261,52.2454,52.0229,52.1003,149368.0
2020-08-13 15:50:00,53.85,54.0,53.8,53.97,154970.0,52.0906,52.2357,52.0423,52.2067,154970.0
2020-08-13 15:55:00,53.98,53.99,53.86,53.94,209850.0,52.2164,52.2261,52.1003,52.1777,209850.0
2020-08-14 09:30:00,53.71,53.82,53.54,53.56,222374.0,51.9552,52.0616,51.7908,51.8101,222374.0
2020-08-14 09:35:00,53.56,53.83,53.55,53.74,169127.0,51.8101,52.0713,51.8004,51.9842,169127.0
2020-08-14 09:40:00,53.75,53.84,53.66,53.82,150952.0,51.9939,52.081,51.9069,52.0616,150952.0
2020-08-14 09:45:00,53.82,53.83,53.48,53.55,260812.0,52.0616,52.0713,51.7327,51.8004,260812.0
2020-08-14 09:50:00,53.55,53.77,53.5,53.73,95633.0,51.8004,52.0133,51.7521,51.9746,95633.0
2020-08-14 09:55:00,53.73,53.9,53.69,53.85,96999.0,51.9746,52.139,51.9359,52.0906,96999.0
2020-08-14 10:00:00,53.86,53.96,53.77,53.78,145364.0,52.1003,52.1971,52.0133,52.0229,145364.0
2020-08-14 10:05:00,53.82,53.91,53.78,53.88,142034.0,52.0616,52.1487,52.0229,52.1197,142034.0
2020-08-14 10:10:00,53.9,53.96,53.64,53.69,197087.0,52.139,52.1971,51.8875,51.9359,197087.0
2020-08-14 10:15:00,53.69,53.83,53.65,53.67,124275.0,51.9359,52.0713,51.8972,51.9165,124275.0
2020-08-14 10:20:00,53.67,53.87,53.63,53.86,139036.0,51.9165,52.11,51.8778,52.1003,139036.0
2020-08-14 10:25:00,53.87,53.9,53.63,53.68,179269.0,52.11,52.139,51.8778,51.9262,179269.0
2020-08-14 10:30:00,53.68,53.89,53.65,53.87,107254.0,51.9262,52.1293,51.8972,52.11,107254.0
2020-08-14 10:35:00,53.88,53.92,53.79,53.9,49826.0,52.1197,52.1584,52.0326,52.139,49826.0
2020-08-14 10:40:00,53.89,53.97,53.87,53.92,55050.0,52.1293,52.2067,52.11,52.1584,55050.0
2020-08-14 10:45:00,53.92,54.04,53.92,53.99,94184.0,52.1584,52.2744,52.1584,52.2261,94184.0
2020-08-14 10:50:00,53.99,54.02,53.89,53.94,65501.0,52.2261,52.2551,52.1293,52.1777,65501.0
2020-08-14 10:55:00,53.94,53.94,53.79,53.8,64733.0,52.1777,52.1777,52.0326,52.0423,64733.0
2020-08-14 11:00:00,53.8,53.84,53.7,53.77,70601.0,52.0423,52.081,51.9455,52.0133,70601.0
2020-08-14 11:05:00,53.79,53.97,53.76,53.95,90128.0,52.0326,52.2067,52.0036,52.1874,90128.0
2020-08-14 11:10:00,53.95,54.0,53.85,53.89,39880.0,52.1874,52.2357,52.0906,52.1293,39880.0
2020-08-14 11:15:00,53.9,53.99,53.9,53.97,56582.0,52.139,52.2261,52.139,52.2067,56582.0
2020-08-14 11:20:00,53.97,54.11,53.95,54.08,116534.0,52.2067,52.3422,52.1874,52.3131,116534.0
2020-08-14 11:25:00,54.09,54.12,54.06,54.09,46491.0,52.3228,52.3518,52.2938,52.3228,46491.0
2020-08-14 11:30:00,54.09,54.16,54.04,54.14,63121.0,52.3228,52.3905,52.2744,52.3712,63121.0
2020-08-14 11:35:00,54.14,54.15,54.06,54.08,47112.0,52.3712,52.3808,52.2938,52.3131,47112.0
2020-08-14 11:40:00,54.07,54.13,54.03,54.06,36367.0,52.3035,52.3615,52.2648,52.2938,36367.0
2020-08-14 11:45:00,54.07,54.14,53.96,54.05,107116.0,52.3035,52.3712,52.1971,52.2841,107116.0
2020-08-14 11:50:00,54.05,54.08,53.89,53.91,73264.0,52.2841,52.3131,52.1293,52.1487,73264.0
2020-08-14 11:55:00,53.91,54.05,53.91,54.05,48313.0,52.1487,52.2841,52.1487,52.2841,48313.0
2020-08-14 12:00:00,54.06,54.11,54.02,54.05,95841.0,52.2938,52.3422,52.2551,52.2841,95841.0
2020-08-14 12:05:00,54.06,54.12,54.05,54.11,20006.0,52.2938,52.3518,52.2841,52.3422,20006.0
2020-08-14 12:10:00,54.11,54.15,54.04,54.06,69555.0,52.3422,52.3808,52.2744,52.2938,69555.0
2020-08-14 12:15:00,54.06,54.1,53.99,54.04,40519.0,52.2938,52.3325,52.2261,52.2744,40519.0
2020-08-14 12:20:00,54.02,54.06,53.97,54.0,32333.0,52.2551,52.2938,52.2067,52.2357,32333.0
2020-08-14 12:25:00,54.0,54.05,53.95,53.98,22788.0,52.2357,52.2841,52.1874,52.2164,22788.0
2020-08-14 12:30:00,53.99,54.08,53.99,54.08,29332.0,52.2261,52.3131,52.2261,52.3131,29332.0
2020-08-14 12:35:00,54.09,54.12,54.06,54.12,36046.0,52.3228,52.3518,52.2938,52.3518,36046.0
2020-08-14 12:40:00,54.11,54.15,54.09,54.12,33866.0,52.3422,52.3808,52.3228,52.3518,33866.0
2020-08-14 12:45:00,54.12,54.13,54.02,54.08,60529.0,52.3518,52.3615,52.2551,52.3131,60529.0
2020-08-14 12:50:00,54.08,54.1,54.01,54.05,24606.0,52.3131,52.3325,52.2454,52.2841,24606.0
2020-08-14 12:55:00,54.05,54.08,53.99,54.01,21170.0,52.2841,52.3131,52.2261,52.2454,21170.0
2020-08-14 13:00:00,54.0,54.04,53.97,53.97,25244.0,52.2357,52.2744,52.2067,52.2067,25244.0
2020-08-14 13:05:00,53.97,53.99,53.91,53.99,42709.0,52.2067,52.2261,52.1487,52.2261,42709.0
2020-08-14 13:10:00,53.98,54.09,53.96,54.08,33279.0,52.2164,52.3228,52.1971,52.3131,33279.0
2020-08-14 13:15:00,54.08,54.08,54.0,54.06,27009.0,52.3131,52.3131,52.2357,52.2938,27009.0
2020-08-14 13:20:00,54.05,54.07,54.01,54.04,25031.0,52.2841,52.3035,52.2454,52.2744,25031.0
2020-08-14 13:25:00,54.04,54.1,54.02,54.08,36374.0,52.2744,52.3325,52.2551,52.3131,36374.0
2020-08-14 13:30:00,54.08,54.13,54.06,54.08,41144.0,52.3131,52.3615,52.2938,52.3131,41144.0
2020-08-14 13:35:00,54.09,54.11,54.02,54.1,33388.0,52.3228,52.3422,52.2551,52.3325,33388.0
2020-08-14 13:40:00,54.1,54.12,54.04,54.09,32718.0,52.3325,52.3518,52.2744,52.3228,32718.0
2020-08-14 13:45:00,54.08,54.14,54.04,54.11,52562.0,52.3131,52.3712,52.2744,52.3422,52562.0
2020-08-14 13:50:00,54.1,54.18,54.03,54.14,62063.0,52.3325,52.4099,52.2648,52.3712,62063.0
2020-08-14 13:55:00,54.13,54.22,54.1,54.21,41147.0,52.3615,52.4486,52.3325,52.4389,41147.0
2020-08-14 14:00:00,54.21,54.21,54.05,54.08,100550.0,52.4389,52.4389,52.2841,52.3131,100550.0
2020-08-14 14:05:00,54.07,54.13,54.03,54.1,37994.0,52.3035,52.3615,52.2648,52.3325,37994.0
2020-08-14 14:10:00,54.11,54.13,54.06,54.11,32074.0,52.3422,52.3615,52.2938,52.3422,32074.0
2020-08-14 14:15:00,54.11,54.14,54.03,54.05,50779.0,52.3422,52.3712,52.2648,52.2841,50779.0
2020-08-14 14:20:00,54.05,54.08,54.03,54.04,32861.0,52.2841,52.3131,52.2648,52.2744,32861.0
2020-08-14 14:25:00,54.02,54.03,53.89,54.0,86735.0,52.2551,52.2648,52.1293,52.2357,86735.0
2020-08-14 14:30:00,53.99,54.08,53.99,54.05,46075.0,52.2261,52.3131,52.2261,52.2841,46075.0
2020-08-14 14:35:00,54.05,54.06,53.96,53.97,40473.0,52.2841,52.2938,52.1971,52.2067,40473.0
2020-08-14 14:40:00,53.97,53.97,53.85,53.9,63861.0,52.2067,52.2067,52.0906,52.139,63861.0
2020-08-14 14:45:00,53.9,53.91,53.83,53.84,77719.0,52.139,52.1487,52.0713,52.081,77719.0
2020-08-14 14:50:00,53.83,53.91,53.81,53.84,71150.0,52.0713,52.1487,52.052,52.081,71150.0
2020-08-14 14:55:00,53.85,53.88,53.8,53.81,33816.0,52.0906,52.1197,52.0423,52.052,33816.0
2020-08-14 15:00:00,53.81,53.84,53.72,53.76,126491.0,52.052,52.081,51.9649,52.0036,126491.0
2020-08-14 15:05:00,53.77,53.87,53.73,53.77,129212.0,52.0133,52.11,51.9746,52.0133,129212.0
2020-08-14 15:10:00,53.75,53.76,53.61,53.63,106559.0,51.9939,52.0036,51.8585,51.8778,106559.0
2020-08-14 15:15:00,53.61,53.69,53.55,53.6,135523.0,51.8585,51.9359,51.8004,51.8488,135523.0
2020-08-14 15:20:00,53.62,53.65,53.5,53.51,121402.0,51.8682,51.8972,51.7521,51.7618,121402.0
2020-08-14 15:25:00,53.51,53.68,53.47,53.59,150620.0,51.7618,51.9262,51.7231,51.8391,150620.0
2020-08-14 15:30:00,53.57,53.65,53.52,53.55,107585.0,51.8198,51.8972,51.7714,51.8004,107585.0
2020-08-14 15:35:00,53.56,53.57,53.43,53.5,122128.0,51.8101,51.8198,51.6844,51.7521,122128.0
2020-08-14 15:40:00,53.5,53.61,53.43,53.6,156174.0,51.7521,51.8585,51.6844,51.8488,156174.0
2020-08-14 15:45:00,53.59,53.62,53.4,53.41,149498.0,51.8391,51.8682,51.6553,51.665,149498.0
2020-08-14 15:50:00,53.42,53.85,53.38,53.81,475100.0,51.6747,52.0906,51.636,52.052,475100.0
2020-08-14 15:55:00,53.82,53.93,53.79,53.93,230162.0,52.0616,52.168,52.0326,52.168,230162.0
2020-08-17 09:30:00,54.45,54.49,54.35,54.46,181872.0,52.671,52.7097,52.5743,52.6807,181872.0
2020-08-17 09:35:00,54.49,54.52,54.4,54.46,188586.0,52.7097,52.7388,52.6227,52.6807,188586.0
2020-08-17 09:40:00,54.5,54.57,54.5,54.51,90306.0,52.7194,52.7871,52.7194,52.7291,90306.0
2020-08-17 09:45:00,54.53,54.56,54.48,54.5,135989.0,52.7484,52.7774,52.7001,52.7194,135989.0
2020-08-17 09:50:00,54.51,54.54,54.45,54.46,67034.0,52.7291,52.7581,52.671,52.6807,67034.0
2020-08-17 09:55:00,54.46,54.48,54.39,54.43,64204.0,52.6807,52.7001,52.613,52.6517,64204.0
2020-08-17 10:00:00,54.44,54.47,54.34,54.39,50624.0,52.6614,52.6904,52.5646,52.613,50624.0
2020-08-17 10:05:00,54.38,54.39,54.33,54.35,51365.0,52.6033,52.613,52.555,52.5743,51365.0
2020-08-17 10:10:00,54.35,54.38,54.32,54.33,57577.0,52.5743,52.6033,52.5453,52.555,57577.0
2020-08-17 10:15:00,54.32,54.35,54.24,54.26,39701.0,52.5453,52.5743,52.4679,52.4873,39701.0
2020-08-17 10:20:00,54.25,54.42,54.24,54.41,114324.0,52.4776,52.642,52.4679,52.6323,114324.0
2020-08-17 10:25:00,54.42,54.47,54.41,54.45,86781.0,52.642,52.6904,52.6323,52.671,86781.0
2020-08-17 10:30:00,54.45,54.52,54.45,54.49,57510.0,52.671,52.7388,52.671,52.7097,57510.0
2020-08-17 10:35:00,54.49,54.51,54.46,54.46,45940.0,52.7097,52.7291,52.6807,52.6807,45940.0
2020-08-17 10:40:00,54.46,54.52,54.44,54.5,61856.0,52.6807,52.7388,52.6614,52.7194,61856.0
2020-08-17 10:45:00,54.5,54.54,54.49,54.51,21441.0,52.7194,52.7581,52.7097,52.7291,21441.0
2020-08-17 10:50:00,54.52,54.65,54.51,54.62,98800.0,52.7388,52.8645,52.7291,52.8355,98800.0
2020-08-17 10:55:00,54.62,54.63,54.52,54.52,61894.0,52.8355,52.8452,52.7388,52.7388,61894.0
2020-08-17 11:00:00,54.51,54.51,54.37,54.41,58954.0,52.7291,52.7291,52.5937,52.6323,58954.0
2020-08-17 11:05:00,54.4,54.42,54.38,54.42,57437.0,52.6227,52.642,52.6033,52.642,57437.0
2020-08-17 11:10:00,54.41,54.5,54.41,54.48,52385.0,52.6323,52.7194,52.6323,52.7001,52385.0
2020-08-17 11:15:00,54.5,54.56,54.48,54.54,55733.0,52.7194,52.7774,52.7001,52.7581,55733.0
2020-08-17 11:20:00,54.55,54.55,54.51,54.53,29759.0,52.7678,52.7678,52.7291,52.7484,29759.0
2020-08-17 11:25:00,54.52,54.57,54.5,54.56,52031.0,52.7388,52.7871,52.7194,52.7774,52031.0
2020-08-17 11:30:00,54.57,54.58,54.42,54.42,45525.0,52.7871,52.7968,52.642,52.642,45525.0
2020-08-17 11:35:00,54.41,54.47,54.41,54.42,20390.0,52.6323,52.6904,52.6323,52.642,20390.0
2020-08-17 11:40:00,54.41,54.48,54.37,54.39,56036.0,52.6323,52.7001,52.5937,52.613,56036.0
2020-08-17 11:45:00,54.37,54.43,54.36,54.41,52982.0,52.5937,52.6517,52.584,52.6323,52982.0
2020-08-17 11:50:00,54.41,54.44,54.39,54.44,25735.0,52.6323,52.6614,52.613,52.6614,25735.0
2020-08-17 11:55:00,54.44,54.49,54.43,54.49,17438.0,52.6614,52.7097,52.6517,52.7097,17438.0
2020-08-17 12:00:00,54.49,54.51,54.48,54.5,69943.0,52.7097,52.7291,52.7001,52.7194,69943.0
2020-08-17 12:05:00,54.49,54.5,54.41,54.45,19442.0,52.7097,52.7194,52.6323,52.671,19442.0
2020-08-17 12:10:00,54.45,54.46,54.38,54.41,22427.0,52.671,52.6807,52.6033,52.6323,22427.0
2020-08-17 12:15:00,54.41,54.43,54.39,54.41,36196.0,52.6323,52.6517,52.613,52.6323,36196.0
2020-08-17 12:20:00,54.41,54.43,54.38,54.43,22675.0,52.6323,52.6517,52.6033,52.6517,22675.0
2020-08-17 12:25:00,54.44,54.45,54.4,54.42,22704.0,52.6614,52.671,52.6227,52.642,22704.0
2020-08-17 12:30:00,54.42,54.46,54.41,54.45,25020.0,52.642,52.6807,52.6323,52.671,25020.0
2020-08-17 12:35:00,54.45,54.48,54.43,54.48,26085.0,52.671,52.7001,52.6517,52.7001,26085.0
2020-08-17 12:40:00,54.48,54.51,54.46,54.51,19420.0,52.7001,52.7291,52.6807,52.7291,19420.0
2020-08-17 12:45:00,54.51,54.56,54.49,54.56,26645.0,52.7291,52.7774,52.7097,52.7774,26645.0
2020-08-17 12:50:00,54.55,54.58,54.54,54.56,25767.0,52.7678,52.7968,52.7581,52.7774,25767.0
2020-08-17 12:55:00,54.57,54.57,54.54,54.55,19089.0,52.7871,52.7871,52.7581,52.7678,19089.0
2020-08-17 13:00:00,54.56,54.56,54.53,54.54,9800.0,52.7774,52.7774,52.7484,52.7581,9800.0
2020-08-17 13:05:00,54.55,54.56,54.53,54.54,7556.0,52.7678,52.7774,52.7484,52.7581,7556.0
2020-08-17 13:10:00,54.54,54.56,54.52,54.55,19966.0,52.7581,52.7774,52.7388,52.7678,19966.0
2020-08-17 13:15:00,54.56,54.57,54.54,54.54,12321.0,52.7774,52.7871,52.7581,52.7581,12321.0
2020-08-17 13:20:00,54.54,54.54,54.51,54.53,20348.0,52.7581,52.7581,52.7291,52.7484,20348.0
2020-08-17 13:25:00,54.53,54.54,54.5,54.51,9356.0,52.7484,52.7581,52.7194,52.7291,9356.0
2020-08-17 13:30:00,54.52,54.57,54.52,54.55,18255.0,52.7388,52.7871,52.7388,52.7678,18255.0
2020-08-17 13:35:00,54.56,54.57,54.52,54.54,20878.0,52.7774,52.7871,52.7388,52.7581,20878.0
2020-08-17 13:40:00,54.54,54.56,54.53,54.55,5604.0,52.7581,52.7774,52.7484,52.7678,5604.0
2020-08-17 13:45:00,54.55,54.55,54.52,54.53,19944.0,52.7678,52.7678,52.7388,52.7484,19944.0
2020-08-17 13:50:00,54.53,54.53,54.51,54.51,8265.0,52.7484,52.7484,52.7291,52.7291,8265.0
2020-08-17 13:55:00,54.5,54.51,54.47,54.51,15298.0,52.7194,52.7291,52.6904,52.7291,15298.0
2020-08-17 14:00:00,54.51,54.55,54.49,54.49,32293.0,52.7291,52.7678,52.7097,52.7097,32293.0
2020-08-17 14:05:00,54.49,54.51,54.47,54.5,13412.0,52.7097,52.7291,52.6904,52.7194,13412.0
2020-08-17 14:10:00,54.5,54.53,54.48,54.53,44717.0,52.7194,52.7484,52.7001,52.7484,44717.0
2020-08-17 14:15:00,54.53,54.53,54.5,54.52,29081.0,52.7484,52.7484,52.7194,52.7388,29081.0
2020-08-17 14:20:00,54.52,54.56,54.5,54.55,29546.0,52.7388,52.7774,52.7194,52.7678,29546.0
2020-08-17 14:25:00,54.55,54.55,54.5,54.52,17855.0,52.7678,52.7678,52.7194,52.7388,17855.0
2020-08-17 14:30:00,54.52,54.55,54.51,54.54,23655.0,52.7388,52.7678,52.7291,52.7581,23655.0
2020-08-17 14:35:00,54.54,54.54,54.52,54.54,15910.0,52.7581,52.7581,52.7388,52.7581,15910.0
2020-08-17 14:40:00,54.53,54.54,54.49,54.52,26526.0,52.7484,52.7581,52.7097,52.7388,26526.0
2020-08-17 14:45:00,54.51,54.51,54.42,54.42,28741.0,52.7291,52.7291,52.642,52.642,28741.0
2020-08-17 14:50:00,54.42,54.44,54.4,54.42,22229.0,52.642,52.6614,52.6227,52.642,22229.0
2020-08-17 14:55:00,54.41,54.47,54.41,54.45,23986.0,52.6323,52.6904,52.6323,52.671,23986.0
2020-08-17 15:00:00,54.45,54.47,54.38,54.39,25010.0,52.671,52.6904,52.6033,52.613,25010.0
2020-08-17 15:05:00,54.38,54.4,54.32,54.35,55629.0,52.6033,52.6227,52.5453,52.5743,55629.0
2020-08-17 15:10:00,54.34,54.35,54.29,54.33,41209.0,52.5646,52.5743,52.5163,52.555,41209.0
2020-08-17 15:15:00,54.31,54.41,54.29,54.4,51035.0,52.5356,52.6323,52.5163,52.6227,51035.0
2020-08-17 15:20:00,54.41,54.41,54.34,54.38,51394.0,52.6323,52.6323,52.5646,52.6033,51394.0
2020-08-17 15:25:00,54.38,54.46,54.36,54.43,41874.0,52.6033,52.6807,52.584,52.6517,41874.0
2020-08-17 15:30:00,54.44,54.48,54.44,54.45,49158.0,52.6614,52.7001,52.6614,52.671,49158.0
2020-08-17 15:35:00,54.48,54.49,54.45,54.47,41339.0,52.7001,52.7097,52.671,52.6904,41339.0
2020-08-17 15:40:00,54.47,54.53,54.47,54.51,42606.0,52.6904,52.7484,52.6904,52.7291,42606.0
2020-08-17 15:45:00,54.51,54.55,54.46,54.51,150786.0,52.7291,52.7678,52.6807,52.7291,150786.0
2020-08-17 15:50:00,54.51,54.55,54.43,54.44,60560.0,52.7291,52.7678,52.6517,52.6614,60560.0
2020-08-17 15:55:00,54.45,54.46,54.35,54.42,187051.0,52.671,52.6807,52.5743,52.642,187051.0
2020-08-18 09:30:00,54.65,54.78,54.65,54.72,220512.0,52.8645,52.9903,52.8645,52.9322,220512.0
2020-08-18 09:35:00,54.7,54.91,54.7,54.86,169386.0,52.9129,53.116,52.9129,53.0676,169386.0
2020-08-18 09:40:00,54.87,54.96,54.86,54.87,110655.0,53.0773,53.1644,53.0676,53.0773,110655.0
2020-08-18 09:45:00,54.88,55.01,54.87,54.98,141389.0,53.087,53.2127,53.0773,53.1837,141389.0
2020-08-18 09:50:00,54.97,54.98,54.57,54.58,192439.0,53.1741,53.1837,52.7871,52.7968,192439.0
2020-08-18 09:55:00,54.58,54.72,54.58,54.68,135777.0,52.7968,52.9322,52.7968,52.8935,135777.0
2020-08-18 10:00:00,54.68,54.71,54.57,54.69,85660.0,52.8935,52.9225,52.7871,52.9032,85660.0
2020-08-18 10:05:00,54.67,54.68,54.17,54.18,203157.0,52.8839,52.8935,52.4002,52.4099,203157.0
2020-08-18 10:10:00,54.18,54.32,54.09,54.32,110378.0,52.4099,52.5453,52.3228,52.5453,110378.0
2020-08-18 10:15:00,54.32,54.41,54.31,54.37,79578.0,52.5453,52.6323,52.5356,52.5937,79578.0
2020-08-18 10:20:00,54.38,54.4,54.14,54.16,86607.0,52.6033,52.6227,52.3712,52.3905,86607.0
2020-08-18 10:25:00,54.15,54.25,53.9,53.91,174337.0,52.3808,52.4776,52.139,52.1487,174337.0
2020-08-18 10:30:00,53.91,54.12,53.82,54.11,151413.0,52.1487,52.3518,52.0616,52.3422,151413.0
2020-08-18 10:35:00,54.12,54.19,54.07,54.18,108632.0,52.3518,52.4195,52.3035,52.4099,108632.0
2020-08-18 10:40:00,54.18,54.19,54.0,54.11,124296.0,52.4099,52.4195,52.2357,52.3422,124296.0
2020-08-18 10:45:00,54.13,54.22,54.07,54.21,75642.0,52.3615,52.4486,52.3035,52.4389,75642.0
2020-08-18 10:50:00,54.22,54.35,54.22,54.3,84353.0,52.4486,52.5743,52.4486,52.5259,84353.0
2020-08-18 10:55:00,54.3,54.38,54.25,54.38,59794.0,52.5259,52.6033,52.4776,52.6033,59794.0
2020-08-18 11:00:00,54.38,54.42,54.32,54.36,89255.0,52.6033,52.642,52.5453,52.584,89255.0
2020-08-18 11:05:00,54.35,54.46,54.34,54.46,58200.0,52.5743,52.6807,52.5646,52.6807,58200.0
2020-08-18 11:10:00,54.48,54.51,54.4,54.42,46966.0,52.7001,52.7291,52.6227,52.642,46966.0
2020-08-18 11:15:00,54.43,54.51,54.41,54.46,34204.0,52.6517,52.7291,52.6323,52.6807,34204.0
2020-08-18 11:20:00,54.47,54.59,54.42,54.58,67103.0,52.6904,52.8065,52.642,52.7968,67103.0
2020-08-18 11:25:00,54.57,54.64,54.55,54.6,51576.0,52.7871,52.8548,52.7678,52.8161,51576.0
2020-08-18 11:30:00,54.62,54.68,54.61,54.68,32486.0,52.8355,52.8935,52.8258,52.8935,32486.0
2020-08-18 11:35:00,54.68,54.68,54.63,54.65,27227.0,52.8935,52.8935,52.8452,52.8645,27227.0
2020-08-18 11:40:00,54.66,54.71,54.64,54.68,34119.0,52.8742,52.9225,52.8548,52.8935,34119.0
2020-08-18 11:45:00,54.68,54.7,54.61,54.63,40602.0,52.8935,52.9129,52.8258,52.8452,40602.0
2020-08-18 11:50:00,54.64,54.69,54.62,54.69,28897.0,52.8548,52.9032,52.8355,52.9032,28897.0
2020-08-18 11:55:00,54.7,54.71,54.63,54.67,29375.0,52.9129,52.9225,52.8452,52.8839,29375.0
2020-08-18 12:00:00,54.67,54.74,54.67,54.68,22237.0,52.8839,52.9516,52.8839,52.8935,22237.0
2020-08-18 12:05:00,54.67,54.75,54.65,54.71,38082.0,52.8839,52.9612,52.8645,52.9225,38082.0
2020-08-18 12:10:00,54.72,54.73,54.68,54.69,19590.0,52.9322,52.9419,52.8935,52.9032,19590.0
2020-08-18 12:15:00,54.67,54.69,54.62,54.65,49147.0,52.8839,52.9032,52.8355,52.8645,49147.0
2020-08-18 12:20:00,54.66,54.68,54.63,54.66,19436.0,52.8742,52.8935,52.8452,52.8742,19436.0
2020-08-18 12:25:00,54.66,54.72,54.65,54.72,22583.0,52.8742,52.9322,52.8645,52.9322,22583.0
2020-08-18 12:30:00,54.72,54.79,54.72,54.76,93224.0,52.9322,52.9999,52.9322,52.9709,93224.0
2020-08-18 12:35:00,54.76,54.8,54.75,54.8,23159.0,52.9709,53.0096,52.9612,53.0096,23159.0
2020-08-18 12:40:00,54.8,54.84,54.77,54.84,30274.0,53.0096,53.0483,52.9806,53.0483,30274.0
2020-08-18 12:45:00,54.83,54.87,54.81,54.83,35870.0,53.0386,53.0773,53.0193,53.0386,35870.0
2020-08-18 12:50:00,54.82,54.85,54.8,54.84,12802.0,53.029,53.058,53.0096,53.0483,12802.0
2020-08-18 12:55:00,54.83,54.84,54.8,54.82,10550.0,53.0386,53.0483,53.0096,53.029,10550.0
2020-08-18 13:00:00,54.82,54.83,54.78,54.81,17283.0,53.029,53.0386,52.9903,53.0193,17283.0
2020-08-18 13:05:00,54.81,54.9,54.81,54.88,26129.0,53.0193,53.1063,53.0193,53.087,26129.0
2020-08-18 13:10:00,54.89,54.91,54.84,54.84,39044.0,53.0967,53.116,53.0483,53.0483,39044.0
2020-08-18 13:15:00,54.85,54.87,54.82,54.86,18788.0,53.058,53.0773,53.029,53.0676,18788.0
2020-08-18 13:20:00,54.85,54.86,54.72,54.75,46776.0,53.058,53.0676,52.9322,52.9612,46776.0
2020-08-18 13:25:00,54.76,54.83,54.75,54.82,28422.0,52.9709,53.0386,52.9612,53.029,28422.0
2020-08-18 13:30:00,54.8,54.85,54.8,54.84,20167.0,53.0096,53.058,53.0096,53.0483,20167.0
2020-08-18 13:35:00,54.85,54.93,54.84,54.92,34272.0,53.058,53.1354,53.0483,53.1257,34272.0
2020-08-18 13:40:00,54.91,54.93,54.87,54.88,36584.0,53.116,53.1354,53.0773,53.087,36584.0
2020-08-18 13:45:00,54.88,54.93,54.87,54.93,17432.0,53.087,53.1354,53.0773,53.1354,17432.0
2020-08-18 13:50:00,54.92,54.93,54.87,54.92,47283.0,53.1257,53.1354,53.0773,53.1257,47283.0
2020-08-18 13:55:00,54.91,54.91,54.83,54.83,12727.0,53.116,53.116,53.0386,53.0386,12727.0
2020-08-18 14:00:00,54.83,54.84,54.77,54.81,45699.0,53.0386,53.0483,52.9806,53.0193,45699.0
2020-08-18 14:05:00,54.79,54.85,54.77,54.84,20810.0,52.9999,53.058,52.9806,53.0483,20810.0
2020-08-18 14:10:00,54.86,54.87,54.74,54.74,32550.0,53.0676,53.0773,52.9516,52.9516,32550.0
2020-08-18 14:15:00,54.75,54.82,54.75,54.81,18354.0,52.9612,53.029,52.9612,53.0193,18354.0
2020-08-18 14:20:00,54.81,54.88,54.8,54.88,12395.0,53.0193,53.087,53.0096,53.087,12395.0
2020-08-18 14:25:00,54.87,54.91,54.84,54.86,30194.0,53.0773,53.116,53.0483,53.0676,30194.0
2020-08-18 14:30:00,54.87,54.89,54.83,54.87,31005.0,53.0773,53.0967,53.0386,53.0773,31005.0
2020-08-18 14:35:00,54.85,54.88,54.83,54.84,12735.0,53.058,53.087,53.0386,53.0483,12735.0
2020-08-18 14:40:00,54.83,54.88,54.82,54.86,13000.0,53.0386,53.087,53.029,53.0676,13000.0
2020-08-18 14:45:00,54.84,54.88,54.82,54.87,19502.0,53.0483,53.087,53.029,53.0773,19502.0
2020-08-18 14:50:00,54.87,54.93,54.87,54.89,39225.0,53.0773,53.1354,53.0773,53.0967,39225.0
2020-08-18 14:55:00,54.89,54.95,54.88,54.9,29930.0,53.0967,53.1547,53.087,53.1063,29930.0
2020-08-18 15:00:00,54.91,54.91,54.82,54.83,22825.0,53.116,53.116,53.029,53.0386,22825.0
2020-08-18 15:05:00,54.84,54.9,54.8,54.81,24731.0,53.0483,53.1063,53.0096,53.0193,24731.0
2020-08-18 15:10:00,54.83,54.97,54.81,54.97,63799.0,53.0386,53.1741,53.0193,53.1741,63799.0
2020-08-18 15:15:00,54.97,55.0,54.83,54.91,105629.0,53.1741,53.2031,53.0386,53.116,105629.0
2020-08-18 15:20:00,54.9,54.97,54.83,54.83,43549.0,53.1063,53.1741,53.0386,53.0386,43549.0
2020-08-18 15:25:00,54.83,54.87,54.78,54.84,73852.0,53.0386,53.0773,52.9903,53.0483,73852.0
2020-08-18 15:30:00,54.83,54.92,54.8,54.88,42641.0,53.0386,53.1257,53.0096,53.087,42641.0
2020-08-18 15:35:00,54.89,54.89,54.76,54.78,51657.0,53.0967,53.0967,52.9709,52.9903,51657.0
2020-08-18 15:40:00,54.76,54.86,54.76,54.84,37470.0,52.9709,53.0676,52.9709,53.0483,37470.0
2020-08-18 15:45:00,54.82,54.88,54.79,54.8,103458.0,53.029,53.087,52.9999,53.0096,103458.0
2020-08-18 15:50:00,54.8,54.8,54.66,54.66,118417.0,53.0096,53.0096,52.8742,52.8742,118417.0
2020-08-18 15:55:00,54.67,54.77,54.61,54.76,232842.0,52.8839,52.9806,52.8258,52.9709,232842.0
2020-08-19 09:30:00,55.01,55.02,54.82,54.95,96291.0,53.2127,53.2224,53.029,53.1547,96291.0
2020-08-19 09:35:00,54.94,55.05,54.93,55.01,86873.0,53.145,53.2514,53.1354,53.2127,86873.0
2020-08-19 09:40:00,55.0,55.02,54.93,54.98,105130.0,53.2031,53.2224,53.1354,53.1837,105130.0
2020-08-19 09:45:00,54.99,55.0,54.81,54.82,103889.0,53.1934,53.2031,53.0193,53.029,103889.0
2020-08-19 09:50:00,54.83,54.95,54.83,54.86,86444.0,53.0386,53.1547,53.0386,53.0676,86444.0
2020-08-19 09:55:00,54.87,54.93,54.78,54.87,110202.0,53.0773,53.1354,52.9903,53.0773,110202.0
2020-08-19 10:00:00,54.86,54.99,54.85,54.94,98328.0,53.0676,53.1934,53.058,53.145,98328.0
2020-08-19 10:05:00,54.95,54.96,54.88,54.89,41133.0,53.1547,53.1644,53.087,53.0967,41133.0
2020-08-19 10:10:00,54.89,54.93,54.84,54.91,42028.0,53.0967,53.1354,53.0483,53.116,42028.0
2020-08-19 10:15:00,54.91,54.96,54.91,54.94,25405.0,53.116,53.1644,53.116,53.145,25405.0
2020-08-19 10:20:00,54.92,55.01,54.9,55.01,42226.0,53.1257,53.2127,53.1063,53.2127,42226.0
2020-08-19 10:25:00,55.02,55.03,54.96,55.03,31488.0,53.2224,53.2321,53.1644,53.2321,31488.0
2020-08-19 10:30:00,55.04,55.09,55.02,55.06,65088.0,53.2418,53.2901,53.2224,53.2611,65088.0
2020-08-19 10:35:00,55.07,55.12,55.06,55.06,35108.0,53.2708,53.3192,53.2611,53.2611,35108.0
2020-08-19 10:40:00,55.06,55.09,55.04,55.06,24971.0,53.2611,53.2901,53.2418,53.2611,24971.0
2020-08-19 10:45:00,55.08,55.09,55.03,55.08,21171.0,53.2805,53.2901,53.2321,53.2805,21171.0
2020-08-19 10:50:00,55.07,55.12,55.06,55.11,36291.0,53.2708,53.3192,53.2611,53.3095,36291.0
2020-08-19 10:55:00,55.11,55.11,55.0,55.07,23711.0,53.3095,53.3095,53.2031,53.2708,23711.0
2020-08-19 11:00:00,55.08,55.14,54.99,55.01,65035.0,53.2805,53.3385,53.1934,53.2127,65035.0
2020-08-19 11:05:00,55.04,55.07,55.02,55.04,19290.0,53.2418,53.2708,53.2224,53.2418,19290.0
2020-08-19 11:10:00,55.04,55.06,54.97,54.98,24692.0,53.2418,53.2611,53.1741,53.1837,24692.0
2020-08-19 11:15:00,54.98,55.09,54.98,55.01,28733.0,53.1837,53.2901,53.1837,53.2127,28733.0
2020-08-19 11:20:00,55.01,55.07,54.97,55.07,38641.0,53.2127,53.2708,53.1741,53.2708,38641.0
2020-08-19 11:25:00,55.07,55.12,55.06,55.1,65752.0,53.2708,53.3192,53.2611,53.2998,65752.0
2020-08-19 11:30:00,55.11,55.24,55.09,55.23,82934.0,53.3095,53.4352,53.2901,53.4256,82934.0
2020-08-19 11:35:00,55.23,55.25,55.21,55.22,37504.0,53.4256,53.4449,53.4062,53.4159,37504.0
2020-08-19 11:40:00,55.23,55.26,55.22,55.24,27848.0,53.4256,53.4546,53.4159,53.4352,27848.0
2020-08-19 11:45:00,55.23,55.24,55.19,55.2,24512.0,53.4256,53.4352,53.3869,53.3965,24512.0
2020-08-19 11:50:00,55.19,55.22,55.19,55.22,23062.0,53.3869,53.4159,53.3869,53.4159,23062.0
2020-08-19 11:55:00,55.22,55.22,55.19,55.21,24006.0,53.4159,53.4159,53.3869,53.4062,24006.0
2020-08-19 12:00:00,55.2,55.22,55.17,55.2,15039.0,53.3965,53.4159,53.3675,53.3965,15039.0
2020-08-19 12:05:00,55.2,55.2,55.13,55.15,43085.0,53.3965,53.3965,53.3288,53.3482,43085.0
2020-08-19 12:10:00,55.15,55.18,55.11,55.14,40473.0,53.3482,53.3772,53.3095,53.3385,40473.0
2020-08-19 12:15:00,55.13,55.16,55.11,55.12,14781.0,53.3288,53.3578,53.3095,53.3192,14781.0
2020-08-19 12:20:00,55.12,55.17,55.1,55.16,22992.0,53.3192,53.3675,53.2998,53.3578,22992.0
2020-08-19 12:25:00,55.17,55.17,55.12,55.16,10827.0,53.3675,53.3675,53.3192,53.3578,10827.0
2020-08-19 12:30:00,55.15,55.17,55.1,55.12,35458.0,53.3482,53.3675,53.2998,53.3192,35458.0
2020-08-19 12:35:00,55.12,55.14,55.11,55.14,12397.0,53.3192,53.3385,53.3095,53.3385,12397.0
2020-08-19 12:40:00,55.13,55.13,55.06,55.06,25836.0,53.3288,53.3288,53.2611,53.2611,25836.0
2020-08-19 12:45:00,55.07,55.08,54.99,55.03,37641.0,53.2708,53.2805,53.1934,53.2321,37641.0
2020-08-19 12:50:00,55.03,55.06,55.01,55.05,27125.0,53.2321,53.2611,53.2127,53.2514,27125.0
2020-08-19 12:55:00,55.05,55.06,55.01,55.05,17618.0,53.2514,53.2611,53.2127,53.2514,17618.0
2020-08-19 13:00:00,55.05,55.07,55.02,55.04,26765.0,53.2514,53.2708,53.2224,53.2418,26765.0
2020-08-19 13:05:00,55.05,55.07,55.04,55.05,8409.0,53.2514,53.2708,53.2418,53.2514,8409.0
2020-08-19 13:10:00,55.05,55.1,55.05,55.08,17193.0,53.2514,53.2998,53.2514,53.2805,17193.0
2020-08-19 13:15:00,55.1,55.11,55.07,55.11,17868.0,53.2998,53.3095,53.2708,53.3095,17868.0
2020-08-19 13:20:00,55.1,55.11,55.08,55.09,17300.0,53.2998,53.3095,53.2805,53.2901,17300.0
2020-08-19 13:25:00,55.09,55.1,55.04,55.05,11108.0,53.2901,53.2998,53.2418,53.2514,11108.0
2020-08-19 13:30:00,55.06,55.12,55.06,55.11,27444.0,53.2611,53.3192,53.2611,53.3095,27444.0
2020-08-19 13:35:00,55.1,55.12,55.06,55.11,18213.0,53.2998,53.3192,53.2611,53.3095,18213.0
2020-08-19 13:40:00,55.11,55.15,55.1,55.15,30685.0,53.3095,53.3482,53.2998,53.3482,30685.0
2020-08-19 13:45:00,55.15,55.16,55.13,55.16,23535.0,53.3482,53.3578,53.3288,53.3578,23535.0
2020-08-19 13:50:00,55.16,55.17,55.12,55.16,44474.0,53.3578,53.3675,53.3192,53.3578,44474.0
2020-08-19 13:55:00,55.16,55.17,55.12,55.14,18420.0,53.3578,53.3675,53.3192,53.3385,18420.0
2020-08-19 14:00:00,55.14,55.24,55.13,55.2,48870.0,53.3385,53.4352,53.3288,53.3965,48870.0
2020-08-19 14:05:00,55.22,55.22,54.88,55.03,183009.0,53.4159,53.4159,53.087,53.2321,183009.0
2020-08-19 14:10:00,55.04,55.04,54.75,54.75,148627.0,53.2418,53.2418,52.9612,52.9612,148627.0
2020-08-19 14:15:00,54.75,54.81,54.56,54.56,170859.0,52.9612,53.0193,52.7774,52.7774,170859.0
2020-08-19 14:20:00,54.57,54.73,54.38,54.65,346743.0,52.7871,52.9419,52.6033,52.8645,346743.0
2020-08-19 14:25:00,54.65,54.73,54.44,54.54,196583.0,52.8645,52.9419,52.6614,52.7581,196583.0
2020-08-19 14:30:00,54.53,54.69,54.44,54.67,170134.0,52.7484,52.9032,52.6614,52.8839,170134.0
2020-08-19 14:35:00,54.64,54.67,54.45,54.54,117802.0,52.8548,52.8839,52.671,52.7581,117802.0
2020-08-19 14:40:00,54.56,54.63,54.45,54.51,178963.0,52.7774,52.8452,52.671,52.7291,178963.0
2020-08-19 14:45:00,54.51,54.72,54.51,54.67,220745.0,52.7291,52.9322,52.7291,52.8839,220745.0
2020-08-19 14:50:00,54.67,54.83,54.66,54.76,173519.0,52.8839,53.0386,52.8742,52.9709,173519.0
2020-08-19 14:55:00,54.78,54.86,54.76,54.77,136604.0,52.9903,53.0676,52.9709,52.9806,136604.0
2020-08-19 15:00:00,54.78,54.83,54.7,54.75,178897.0,52.9903,53.0386,52.9129,52.9612,178897.0
2020-08-19 15:05:00,54.77,54.84,54.76,54.8,45590.0,52.9806,53.0483,52.9709,53.0096,45590.0
2020-08-19 15:10:00,54.82,54.86,54.68,54.71,95879.0,53.029,53.0676,52.8935,52.9225,95879.0
2020-08-19 15:15:00,54.71,54.77,54.59,54.61,123933.0,52.9225,52.9806,52.8065,52.8258,123933.0
2020-08-19 15:20:00,54.6,54.64,54.44,54.45,124238.0,52.8161,52.8548,52.6614,52.671,124238.0
2020-08-19 15:25:00,54.46,54.59,54.33,54.4,172186.0,52.6807,52.8065,52.555,52.6227,172186.0
2020-08-19 15:30:00,54.43,54.49,54.36,54.39,132279.0,52.6517,52.7097,52.584,52.613,132279.0
2020-08-19 15:35:00,54.39,54.49,54.29,54.32,118094.0,52.613,52.7097,52.5163,52.5453,118094.0
2020-08-19 15:40:00,54.3,54.46,54.2,54.39,184989.0,52.5259,52.6807,52.4292,52.613,184989.0
2020-08-19 15:45:00,54.39,54.4,53.92,53.94,306714.0,52.613,52.6227,52.1584,52.1777,306714.0
2020-08-19 15:50:00,53.95,54.15,53.81,54.11,345755.0,52.1874,52.3808,52.052,52.3422,345755.0
2020-08-19 15:55:00,54.09,54.18,53.99,54.08,261711.0,52.3228,52.4099,52.2261,52.3131,261711.0
2020-08-20 09:30:00,53.19,53.43,53.13,53.42,289213.0,51.4522,51.6844,51.3942,51.6747,289213.0
2020-08-20 09:35:00,53.45,53.67,53.45,53.55,180316.0,51.7037,51.9165,51.7037,51.8004,180316.0
2020-08-20 09:40:00,53.54,53.65,53.47,53.64,123945.0,51.7908,51.8972,51.7231,51.8875,123945.0
2020-08-20 09:45:00,53.64,53.77,53.6,53.72,111913.0,51.8875,52.0133,51.8488,51.9649,111913.0
2020-08-20 09:50:00,53.72,53.83,53.69,53.82,105687.0,51.9649,52.0713,51.9359,52.0616,105687.0
2020-08-20 09:55:00,53.81,53.89,53.79,53.88,110802.0,52.052,52.1293,52.0326,52.1197,110802.0
2020-08-20 10:00:00,53.88,53.89,53.76,53.79,108306.0,52.1197,52.1293,52.0036,52.0326,108306.0
2020-08-20 10:05:00,53.8,53.92,53.8,53.89,69854.0,52.0423,52.1584,52.0423,52.1293,69854.0
2020-08-20 10:10:00,53.9,53.96,53.84,53.86,54669.0,52.139,52.1971,52.081,52.1003,54669.0
2020-08-20 10:15:00,53.88,54.11,53.88,54.1,133777.0,52.1197,52.3422,52.1197,52.3325,133777.0
2020-08-20 10:20:00,54.09,54.15,53.98,53.99,65337.0,52.3228,52.3808,52.2164,52.2261,65337.0
2020-08-20 10:25:00,53.98,54.12,53.98,54.07,66195.0,52.2164,52.3518,52.2164,52.3035,66195.0
2020-08-20 10:30:00,54.07,54.13,54.03,54.08,98727.0,52.3035,52.3615,52.2648,52.3131,98727.0
2020-08-20 10:35:00,54.09,54.09,53.96,53.97,33707.0,52.3228,52.3228,52.1971,52.2067,33707.0
2020-08-20 10:40:00,53.97,53.97,53.91,53.95,42288.0,52.2067,52.2067,52.1487,52.1874,42288.0
2020-08-20 10:45:00,53.96,54.12,53.93,54.11,50457.0,52.1971,52.3518,52.168,52.3422,50457.0
2020-08-20 10:50:00,54.14,54.24,54.13,54.19,91607.0,52.3712,52.4679,52.3615,52.4195,91607.0
2020-08-20 10:55:00,54.2,54.21,54.05,54.05,47470.0,52.4292,52.4389,52.2841,52.2841,47470.0
2020-08-20 11:00:00,54.07,54.08,54.02,54.05,20770.0,52.3035,52.3131,52.2551,52.2841,20770.0
2020-08-20 11:05:00,54.05,54.06,53.88,53.88,40602.0,52.2841,52.2938,52.1197,52.1197,40602.0
2020-08-20 11:10:00,53.89,53.99,53.89,53.91,27835.0,52.1293,52.2261,52.1293,52.1487,27835.0
2020-08-20 11:15:00,53.9,53.99,53.89,53.95,27693.0,52.139,52.2261,52.1293,52.1874,27693.0
2020-08-20 11:20:00,53.91,54.04,53.91,54.04,39055.0,52.1487,52.2744,52.1487,52.2744,39055.0
2020-08-20 11:25:00,54.05,54.12,54.05,54.1,50505.0,52.2841,52.3518,52.2841,52.3325,50505.0
2020-08-20 11:30:00,54.1,54.14,54.04,54.12,56019.0,52.3325,52.3712,52.2744,52.3518,56019.0
2020-08-20 11:35:00,54.13,54.29,54.11,54.27,64982.0,52.3615,52.5163,52.3422,52.4969,64982.0
2020-08-20 11:40:00,54.29,54.29,54.23,54.23,26129.0,52.5163,52.5163,52.4582,52.4582,26129.0
2020-08-20 11:45:00,54.25,54.28,54.23,54.24,14765.0,52.4776,52.5066,52.4582,52.4679,14765.0
2020-08-20 11:50:00,54.23,54.34,54.2,54.32,54277.0,52.4582,52.5646,52.4292,52.5453,54277.0
2020-08-20 11:55:00,54.31,54.39,54.31,54.33,27954.0,52.5356,52.613,52.5356,52.555,27954.0
2020-08-20 12:00:00,54.34,54.34,54.27,54.29,29871.0,52.5646,52.5646,52.4969,52.5163,29871.0
2020-08-20 12:05:00,54.29,54.34,54.27,54.3,23888.0,52.5163,52.5646,52.4969,52.5259,23888.0
2020-08-20 12:10:00,54.31,54.39,54.31,54.34,22524.0,52.5356,52.613,52.5356,52.5646,22524.0
2020-08-20 12:15:00,54.36,54.37,54.26,54.28,73957.0,52.584,52.5937,52.4873,52.5066,73957.0
2020-08-20 12:20:00,54.27,54.34,54.26,54.33,24778.0,52.4969,52.5646,52.4873,52.555,24778.0
2020-08-20 12:25:00,54.32,54.35,54.27,54.27,38501.0,52.5453,52.5743,52.4969,52.4969,38501.0
2020-08-20 12:30:00,54.27,54.33,54.22,54.25,39226.0,52.4969,52.555,52.4486,52.4776,39226.0
2020-08-20 12:35:00,54.26,54.27,54.2,54.26,21544.0,52.4873,52.4969,52.4292,52.4873,21544.0
2020-08-20 12:40:00,54.27,54.28,54.22,54.23,12338.0,52.4969,52.5066,52.4486,52.4582,12338.0
2020-08-20 12:45:00,54.24,54.28,54.18,54.2,42592.0,52.4679,52.5066,52.4099,52.4292,42592.0
2020-08-20 12:50:00,54.19,54.22,54.18,54.2,10170.0,52.4195,52.4486,52.4099,52.4292,10170.0
2020-08-20 12:55:00,54.21,54.22,54.11,54.15,21825.0,52.4389,52.4486,52.3422,52.3808,21825.0
2020-08-20 13:00:00,54.15,54.23,54.14,54.19,18774.0,52.3808,52.4582,52.3712,52.4195,18774.0
2020-08-20 13:05:00,54.19,54.19,54.06,54.1,28105.0,52.4195,52.4195,52.2938,52.3325,28105.0
2020-08-20 13:10:00,54.12,54.13,54.08,54.12,11188.0,52.3518,52.3615,52.3131,52.3518,11188.0
2020-08-20 13:15:00,54.12,54.17,54.1,54.17,40933.0,52.3518,52.4002,52.3325,52.4002,40933.0
2020-08-20 13:20:00,54.16,54.22,54.14,54.21,24225.0,52.3905,52.4486,52.3712,52.4389,24225.0
2020-08-20 13:25:00,54.2,54.23,54.19,54.2,9846.0,52.4292,52.4582,52.4195,52.4292,9846.0
2020-08-20 13:30:00,54.21,54.31,54.21,54.3,41562.0,52.4389,52.5356,52.4389,52.5259,41562.0
2020-08-20 13:35:00,54.31,54.34,54.26,54.3,30175.0,52.5356,52.5646,52.4873,52.5259,30175.0
2020-08-20 13:40:00,54.3,54.33,54.29,54.33,37289.0,52.5259,52.555,52.5163,52.555,37289.0
2020-08-20 13:45:00,54.33,54.33,54.19,54.25,34724.0,52.555,52.555,52.4195,52.4776,34724.0
2020-08-20 13:50:00,54.26,54.3,54.2,54.21,26523.0,52.4873,52.5259,52.4292,52.4389,26523.0
2020-08-20 13:55:00,54.23,54.27,54.21,54.25,9352.0,52.4582,52.4969,52.4389,52.4776,9352.0
2020-08-20 14:00:00,54.27,54.34,54.25,54.27,30762.0,52.4969,52.5646,52.4776,52.4969,30762.0
2020-08-20 14:05:00,54.27,54.31,54.25,54.31,18442.0,52.4969,52.5356,52.4776,52.5356,18442.0
2020-08-20 14:10:00,54.3,54.36,54.24,54.34,40802.0,52.5259,52.584,52.4679,52.5646,40802.0
2020-08-20 14:15:00,54.34,54.36,54.31,54.33,34555.0,52.5646,52.584,52.5356,52.555,34555.0
2020-08-20 14:20:00,54.34,54.51,54.32,54.46,161760.0,52.5646,52.7291,52.5453,52.6807,161760.0
2020-08-20 14:25:00,54.46,54.49,54.43,54.48,29423.0,52.6807,52.7097,52.6517,52.7001,29423.0
2020-08-20 14:30:00,54.48,54.53,54.47,54.52,26964.0,52.7001,52.7484,52.6904,52.7388,26964.0
2020-08-20 14:35:00,54.52,54.53,54.48,54.49,25888.0,52.7388,52.7484,52.7001,52.7097,25888.0
2020-08-20 14:40:00,54.49,54.5,54.43,54.44,27221.0,52.7097,52.7194,52.6517,52.6614,27221.0
2020-08-20 14:45:00,54.44,54.53,54.41,54.5,36853.0,52.6614,52.7484,52.6323,52.7194,36853.0
2020-08-20 14:50:00,54.51,54.54,54.46,54.53,27807.0,52.7291,52.7581,52.6807,52.7484,27807.0
2020-08-20 14:55:00,54.55,54.58,54.51,54.58,40575.0,52.7678,52.7968,52.7291,52.7968,40575.0
2020-08-20 15:00:00,54.56,54.73,54.56,54.72,148889.0,52.7774,52.9419,52.7774,52.9322,148889.0
2020-08-20 15:05:00,54.73,54.76,54.65,54.71,58249.0,52.9419,52.9709,52.8645,52.9225,58249.0
2020-08-20 15:10:00,54.73,54.75,54.63,54.64,43403.0,52.9419,52.9612,52.8452,52.8548,43403.0
2020-08-20 15:15:00,54.65,54.66,54.49,54.49,49033.0,52.8645,52.8742,52.7097,52.7097,49033.0
2020-08-20 15:20:00,54.49,54.53,54.38,54.42,106391.0,52.7097,52.7484,52.6033,52.642,106391.0
2020-08-20 15:25:00,54.43,54.47,54.36,54.46,66827.0,52.6517,52.6904,52.584,52.6807,66827.0
2020-08-20 15:30:00,54.46,54.49,54.39,54.46,52838.0,52.6807,52.7097,52.613,52.6807,52838.0
2020-08-20 15:35:00,54.45,54.57,54.44,54.57,84534.0,52.671,52.7871,52.6614,52.7871,84534.0
2020-08-20 15:40:00,54.57,54.79,54.56,54.75,98004.0,52.7871,52.9999,52.7774,52.9612,98004.0
2020-08-20 15:45:00,54.75,54.84,54.65,54.68,114060.0,52.9612,53.0483,52.8645,52.8935,114060.0
2020-08-20 15:50:00,54.68,54.68,54.52,54.54,137984.0,52.8935,52.8935,52.7388,52.7581,137984.0
2020-08-20 15:55:00,54.57,54.68,54.56,54.58,134812.0,52.7871,52.8935,52.7774,52.7968,134812.0
2020-08-21 09:30:00,54.42,54.5,54.37,54.49,308390.0,52.642,52.7194,52.5937,52.7097,308390.0
2020-08-21 09:35:00,54.47,54.5,54.29,54.36,92438.0,52.6904,52.7194,52.5163,52.584,92438.0
2020-08-21 09:40:00,54.38,54.49,54.25,54.44,93625.0,52.6033,52.7097,52.4776,52.6614,93625.0
2020-08-21 09:45:00,54.45,54.77,54.45,54.74,144395.0,52.671,52.9806,52.671,52.9516,144395.0
2020-08-21 09:50:00,54.74,54.76,54.55,54.75,64624.0,52.9516,52.9709,52.7678,52.9612,64624.0
2020-08-21 09:55:00,54.73,54.78,54.67,54.75,206743.0,52.9419,52.9903,52.8839,52.9612,206743.0
2020-08-21 10:00:00,54.79,54.83,54.62,54.63,54804.0,52.9999,53.0386,52.8355,52.8452,54804.0
2020-08-21 10:05:00,54.62,54.8,54.57,54.74,44277.0,52.8355,53.0096,52.7871,52.9516,44277.0
2020-08-21 10:10:00,54.73,54.75,54.49,54.51,125850.0,52.9419,52.9612,52.7097,52.7291,125850.0
2020-08-21 10:15:00,54.5,54.68,54.5,54.57,60503.0,52.7194,52.8935,52.7194,52.7871,60503.0
2020-08-21 10:20:00,54.57,54.57,54.43,54.54,76767.0,52.7871,52.7871,52.6517,52.7581,76767.0
2020-08-21 10:25:00,54.53,54.75,54.52,54.69,55976.0,52.7484,52.9612,52.7388,52.9032,55976.0
2020-08-21 10:30:00,54.69,54.81,54.67,54.76,42588.0,52.9032,53.0193,52.8839,52.9709,42588.0
2020-08-21 10:35:00,54.73,54.82,54.7,54.8,47640.0,52.9419,53.029,52.9129,53.0096,47640.0
2020-08-21 10:40:00,54.81,54.84,54.71,54.72,41253.0,53.0193,53.0483,52.9225,52.9322,41253.0
2020-08-21 10:45:00,54.74,54.83,54.67,54.75,40269.0,52.9516,53.0386,52.8839,52.9612,40269.0
2020-08-21 10:50:00,54.76,54.83,54.74,54.82,25422.0,52.9709,53.0386,52.9516,53.029,25422.0
2020-08-21 10:55:00,54.82,54.91,54.72,54.77,71431.0,53.029,53.116,52.9322,52.9806,71431.0
2020-08-21 11:00:00,54.76,54.79,54.58,54.6,61827.0,52.9709,52.9999,52.7968,52.8161,61827.0
2020-08-21 11:05:00,54.61,54.73,54.58,54.66,52421.0,52.8258,52.9419,52.7968,52.8742,52421.0
2020-08-21 11:10:00,54.67,54.75,54.6,54.67,66656.0,52.8839,52.9612,52.8161,52.8839,66656.0
2020-08-21 11:15:00,54.64,54.72,54.54,54.55,48810.0,52.8548,52.9322,52.7581,52.7678,48810.0
2020-08-21 11:20:00,54.57,54.78,54.57,54.76,79660.0,52.7871,52.9903,52.7871,52.9709,79660.0
2020-08-21 11:25:00,54.74,54.76,54.68,54.71,28767.0,52.9516,52.9709,52.8935,52.9225,28767.0
2020-08-21 11:30:00,54.7,54.76,54.58,54.61,41486.0,52.9129,52.9709,52.7968,52.8258,41486.0
2020-08-21 11:35:00,54.62,54.65,54.55,54.62,55037.0,52.8355,52.8645,52.7678,52.8355,55037.0
2020-08-21 11:40:00,54.61,54.63,54.49,54.51,35232.0,52.8258,52.8452,52.7097,52.7291,35232.0
2020-08-21 11:45:00,54.49,54.62,54.48,54.57,30577.0,52.7097,52.8355,52.7001,52.7871,30577.0
2020-08-21 11:50:00,54.59,54.64,54.56,54.57,22982.0,52.8065,52.8548,52.7774,52.7871,22982.0
2020-08-21 11:55:00,54.56,54.63,54.41,54.45,41494.0,52.7774,52.8452,52.6323,52.671,41494.0
2020-08-21 12:00:00,54.45,54.58,54.42,54.57,69711.0,52.671,52.7968,52.642,52.7871,69711.0
2020-08-21 12:05:00,54.58,54.72,54.57,54.68,70978.0,52.7968,52.9322,52.7871,52.8935,70978.0
2020-08-21 12:10:00,54.69,54.78,54.69,54.77,28557.0,52.9032,52.9903,52.9032,52.9806,28557.0
2020-08-21 12:15:00,54.78,54.83,54.75,54.81,38155.0,52.9903,53.0386,52.9612,53.0193,38155.0
2020-08-21 12:20:00,54.8,54.83,54.77,54.81,12471.0,53.0096,53.0386,52.9806,53.0193,12471.0
2020-08-21 12:25:00,54.82,54.82,54.73,54.78,13885.0,53.029,53.029,52.9419,52.9903,13885.0
2020-08-21 12:30:00,54.77,54.79,54.76,54.76,34126.0,52.9806,52.9999,52.9709,52.9709,34126.0
2020-08-21 12:35:00,54.76,54.8,54.73,54.73,8986.0,52.9709,53.0096,52.9419,52.9419,8986.0
2020-08-21 12:40:00,54.73,54.8,54.73,54.8,7939.0,52.9419,53.0096,52.9419,53.0096,7939.0
2020-08-21 12:45:00,54.8,54.82,54.78,54.8,8323.0,53.0096,53.029,52.9903,53.0096,8323.0
2020-08-21 12:50:00,54.79,54.79,54.69,54.74,27890.0,52.9999,52.9999,52.9032,52.9516,27890.0
2020-08-21 12:55:00,54.76,54.8,54.73,54.73,17987.0,52.9709,53.0096,52.9419,52.9419,17987.0
2020-08-21 13:00:00,54.74,54.77,54.63,54.71,44929.0,52.9516,52.9806,52.8452,52.9225,44929.0
2020-08-21 13:05:00,54.7,54.76,54.7,54.75,7975.0,52.9129,52.9709,52.9129,52.9612,7975.0
2020-08-21 13:10:00,54.75,54.8,54.71,54.8,18488.0,52.9612,53.0096,52.9225,53.0096,18488.0
2020-08-21 13:15:00,54.81,54.82,54.74,54.74,14149.0,53.0193,53.029,52.9516,52.9516,14149.0
2020-08-21 13:20:00,54.74,54.74,54.67,54.69,22602.0,52.9516,52.9516,52.8839,52.9032,22602.0
2020-08-21 13:25:00,54.67,54.75,54.65,54.75,15980.0,52.8839,52.9612,52.8645,52.9612,15980.0
2020-08-21 13:30:00,54.73,54.8,54.71,54.8,20957.0,52.9419,53.0096,52.9225,53.0096,20957.0
2020-08-21 13:35:00,54.81,54.89,54.79,54.86,42365.0,53.0193,53.0967,52.9999,53.0676,42365.0
2020-08-21 13:40:00,54.86,54.92,54.83,54.84,53213.0,53.0676,53.1257,53.0386,53.0483,53213.0
2020-08-21 13:45:00,54.82,54.89,54.82,54.89,38534.0,53.029,53.0967,53.029,53.0967,38534.0
2020-08-21 13:50:00,54.89,54.89,54.82,54.82,11050.0,53.0967,53.0967,53.029,53.029,11050.0
2020-08-21 13:55:00,54.82,54.86,54.77,54.86,38566.0,53.029,53.0676,52.9806,53.0676,38566.0
2020-08-21 14:00:00,54.86,54.9,54.79,54.85,27885.0,53.0676,53.1063,52.9999,53.058,27885.0
2020-08-21 14:05:00,54.86,54.91,54.85,54.9,28354.0,53.0676,53.116,53.058,53.1063,28354.0
2020-08-21 14:10:00,54.91,54.96,54.86,54.91,58222.0,53.116,53.1644,53.0676,53.116,58222.0
2020-08-21 14:15:00,54.92,54.95,54.92,54.94,26914.0,53.1257,53.1547,53.1257,53.145,26914.0
2020-08-21 14:20:00,54.94,54.96,54.9,54.92,19920.0,53.145,53.1644,53.1063,53.1257,19920.0
2020-08-21 14:25:00,54.92,54.95,54.91,54.95,17049.0,53.1257,53.1547,53.116,53.1547,17049.0
2020-08-21 14:30:00,54.96,55.08,54.95,55.08,103528.0,53.1644,53.2805,53.1547,53.2805,103528.0
2020-08-21 14:35:00,55.07,55.12,55.04,55.05,39473.0,53.2708,53.3192,53.2418,53.2514,39473.0
2020-08-21 14:40:00,55.05,55.06,55.0,55.05,37132.0,53.2514,53.2611,53.2031,53.2514,37132.0
2020-08-21 14:45:00,55.04,55.11,54.98,55.04,79712.0,53.2418,53.3095,53.1837,53.2418,79712.0
2020-08-21 14:50:00,55.04,55.12,55.04,55.09,28113.0,53.2418,53.3192,53.2418,53.2901,28113.0
2020-08-21 14:55:00,55.09,55.15,55.09,55.1,39615.0,53.2901,53.3482,53.2901,53.2998,39615.0
2020-08-21 15:00:00,55.1,55.26,55.1,55.19,76501.0,53.2998,53.4546,53.2998,53.3869,76501.0
2020-08-21 15:05:00,55.18,55.24,55.16,55.23,39540.0,53.3772,53.4352,53.3578,53.4256,39540.0
2020-08-21 15:10:00,55.24,55.26,55.18,55.21,41619.0,53.4352,53.4546,53.3772,53.4062,41619.0
2020-08-21 15:15:00,55.21,55.22,55.14,55.16,54684.0,53.4062,53.4159,53.3385,53.3578,54684.0
2020-08-21 15:20:00,55.16,55.22,55.15,55.21,26934.0,53.3578,53.4159,53.3482,53.4062,26934.0
2020-08-21 15:25:00,55.21,55.26,55.13,55.18,46901.0,53.4062,53.4546,53.3288,53.3772,46901.0
2020-08-21 15:30:00,55.18,55.2,55.11,55.14,39013.0,53.3772,53.3965,53.3095,53.3385,39013.0
2020-08-21 15:35:00,55.15,55.23,55.12,55.15,52115.0,53.3482,53.4256,53.3192,53.3482,52115.0
2020-08-21 15:40:00,55.14,55.14,55.01,55.04,68296.0,53.3385,53.3385,53.2127,53.2418,68296.0
2020-08-21 15:45:00,55.05,55.13,55.02,55.06,84806.0,53.2514,53.3288,53.2224,53.2611,84806.0
2020-08-21 15:50:00,55.06,55.2,55.02,55.17,107602.0,53.2611,53.3965,53.2224,53.3675,107602.0
2020-08-21 15:55:00,55.17,55.26,55.15,55.16,141515.0,53.3675,53.4546,53.3482,53.3578,141515.0
2020-08-24 09:30:00,56.5,56.51,56.32,56.33,218003.0,54.6541,54.6637,54.4799,54.4896,218003.0
2020-08-24 09:35:00,56.33,56.43,56.29,56.42,142540.0,54.4896,54.5864,54.4509,54.5767,142540.0
2020-08-24 09:40:00,56.42,56.51,56.37,56.42,117767.0,54.5767,54.6637,54.5283,54.5767,117767.0
2020-08-24 09:45:00,56.43,56.49,56.36,56.4,96364.0,54.5864,54.6444,54.5186,54.5573,96364.0
2020-08-24 09:50:00,56.41,56.44,56.2,56.21,101499.0,54.567,54.596,54.3639,54.3735,101499.0
2020-08-24 09:55:00,56.22,56.34,56.18,56.33,89166.0,54.3832,54.4993,54.3445,54.4896,89166.0
2020-08-24 10:00:00,56.34,56.35,56.09,56.21,109343.0,54.4993,54.509,54.2575,54.3735,109343.0
2020-08-24 10:05:00,56.23,56.28,56.13,56.21,92382.0,54.3929,54.4413,54.2962,54.3735,92382.0
2020-08-24 10:10:00,56.22,56.35,56.2,56.35,73367.0,54.3832,54.509,54.3639,54.509,73367.0
2020-08-24 10:15:00,56.36,56.6,56.34,56.56,148286.0,54.5186,54.7508,54.4993,54.7121,148286.0
2020-08-24 10:20:00,56.57,56.6,56.52,56.55,56907.0,54.7218,54.7508,54.6734,54.7024,56907.0
2020-08-24 10:25:00,56.55,56.58,56.44,56.44,38873.0,54.7024,54.7315,54.596,54.596,38873.0
2020-08-24 10:30:00,56.43,56.5,56.38,56.39,56777.0,54.5864,54.6541,54.538,54.5477,56777.0
2020-08-24 10:35:00,56.39,56.54,56.3,56.5,100155.0,54.5477,54.6928,54.4606,54.6541,100155.0
2020-08-24 10:40:00,56.48,56.49,56.33,56.42,86980.0,54.6347,54.6444,54.4896,54.5767,86980.0
2020-08-24 10:45:00,56.43,56.44,56.11,56.28,116875.0,54.5864,54.596,54.2768,54.4413,116875.0
2020-08-24 10:50:00,56.28,56.31,55.96,56.0,149388.0,54.4413,54.4703,54.1317,54.1704,149388.0
2020-08-24 10:55:00,56.0,56.12,55.94,56.07,120250.0,54.1704,54.2865,54.1124,54.2381,120250.0
2020-08-24 11:00:00,56.07,56.25,56.01,56.19,97563.0,54.2381,54.4122,54.1801,54.3542,97563.0
2020-08-24 11:05:00,56.2,56.32,56.13,56.29,66555.0,54.3639,54.4799,54.2962,54.4509,66555.0
2020-08-24 11:10:00,56.27,56.33,56.23,56.24,35519.0,54.4316,54.4896,54.3929,54.4026,35519.0
2020-08-24 11:15:00,56.24,56.27,56.2,56.25,51093.0,54.4026,54.4316,54.3639,54.4122,51093.0
2020-08-24 11:20:00,56.27,56.31,56.24,56.26,37497.0,54.4316,54.4703,54.4026,54.4219,37497.0
2020-08-24 11:25:00,56.26,56.26,56.12,56.12,26101.0,54.4219,54.4219,54.2865,54.2865,26101.0
2020-08-24 11:30:00,56.12,56.29,56.11,56.28,38503.0,54.2865,54.4509,54.2768,54.4413,38503.0
2020-08-24 11:35:00,56.3,56.37,56.24,56.3,71017.0,54.4606,54.5283,54.4026,54.4606,71017.0
2020-08-24 11:40:00,56.31,56.37,56.29,56.36,31132.0,54.4703,54.5283,54.4509,54.5186,31132.0
2020-08-24 11:45:00,56.36,56.38,56.3,56.36,27474.0,54.5186,54.538,54.4606,54.5186,27474.0
2020-08-24 11:50:00,56.37,56.38,56.28,56.32,18216.0,54.5283,54.538,54.4413,54.4799,18216.0
2020-08-24 11:55:00,56.34,56.39,56.27,56.3,24867.0,54.4993,54.5477,54.4316,54.4606,24867.0
2020-08-24 12:00:00,56.3,56.43,56.29,56.36,40671.0,54.4606,54.5864,54.4509,54.5186,40671.0
2020-08-24 12:05:00,56.4,56.4,56.31,56.33,29468.0,54.5573,54.5573,54.4703,54.4896,29468.0
2020-08-24 12:10:00,56.36,56.39,56.33,56.39,13369.0,54.5186,54.5477,54.4896,54.5477,13369.0
2020-08-24 12:15:00,56.37,56.43,56.34,56.38,8901.0,54.5283,54.5864,54.4993,54.538,8901.0
2020-08-24 12:20:00,56.39,56.4,56.34,56.36,12196.0,54.5477,54.5573,54.4993,54.5186,12196.0
2020-08-24 12:25:00,56.35,56.37,56.25,56.28,23454.0,54.509,54.5283,54.4122,54.4413,23454.0
2020-08-24 12:30:00,56.27,56.32,56.23,56.3,30248.0,54.4316,54.4799,54.3929,54.4606,30248.0
2020-08-24 12:35:00,56.31,56.35,56.28,56.3,21990.0,54.4703,54.509,54.4413,54.4606,21990.0
2020-08-24 12:40:00,56.31,56.34,56.21,56.3,21459.0,54.4703,54.4993,54.3735,54.4606,21459.0
2020-08-24 12:45:00,56.29,56.36,56.27,56.33,15158.0,54.4509,54.5186,54.4316,54.4896,15158.0
2020-08-24 12:50:00,56.31,56.31,56.23,56.25,31655.0,54.4703,54.4703,54.3929,54.4122,31655.0
2020-08-24 12:55:00,56.25,56.3,56.24,56.26,26503.0,54.4122,54.4606,54.4026,54.4219,26503.0
2020-08-24 13:00:00,56.26,56.4,56.24,56.38,102110.0,54.4219,54.5573,54.4026,54.538,102110.0
2020-08-24 13:05:00,56.38,56.43,56.35,56.43,16188.0,54.538,54.5864,54.509,54.5864,16188.0
2020-08-24 13:10:00,56.43,56.43,56.38,56.39,20130.0,54.5864,54.5864,54.538,54.5477,20130.0
2020-08-24 13:15:00,56.39,56.4,56.35,56.35,12850.0,54.5477,54.5573,54.509,54.509,12850.0
2020-08-24 13:20:00,56.36,56.37,56.29,56.35,26651.0,54.5186,54.5283,54.4509,54.509,26651.0
2020-08-24 13:25:00,56.35,56.36,56.31,56.31,23438.0,54.509,54.5186,54.4703,54.4703,23438.0
2020-08-24 13:30:00,56.31,56.31,56.24,56.28,82136.0,54.4703,54.4703,54.4026,54.4413,82136.0
2020-08-24 13:35:00,56.29,56.34,56.29,56.32,16861.0,54.4509,54.4993,54.4509,54.4799,16861.0
2020-08-24 13:40:00,56.32,56.34,56.21,56.23,29087.0,54.4799,54.4993,54.3735,54.3929,29087.0
2020-08-24 13:45:00,56.24,56.29,56.18,56.2,57066.0,54.4026,54.4509,54.3445,54.3639,57066.0
2020-08-24 13:50:00,56.2,56.29,56.16,56.27,47872.0,54.3639,54.4509,54.3252,54.4316,47872.0
2020-08-24 13:55:00,56.27,56.32,56.25,56.28,22012.0,54.4316,54.4799,54.4122,54.4413,22012.0
2020-08-24 14:00:00,56.29,56.32,56.23,56.23,44512.0,54.4509,54.4799,54.3929,54.3929,44512.0
2020-08-24 14:05:00,56.25,56.34,56.25,56.32,15606.0,54.4122,54.4993,54.4122,54.4799,15606.0
2020-08-24 14:10:00,56.32,56.35,56.3,56.31,50599.0,54.4799,54.509,54.4606,54.4703,50599.0
2020-08-24 14:15:00,56.32,56.38,56.31,56.34,47518.0,54.4799,54.538,54.4703,54.4993,47518.0
2020-08-24 14:20:00,56.33,56.33,56.26,56.3,29427.0,54.4896,54.4896,54.4219,54.4606,29427.0
2020-08-24 14:25:00,56.29,56.3,56.23,56.3,22996.0,54.4509,54.4606,54.3929,54.4606,22996.0
2020-08-24 14:30:00,56.29,56.29,56.17,56.18,31383.0,54.4509,54.4509,54.3348,54.3445,31383.0
2020-08-24 14:35:00,56.22,56.23,56.15,56.19,94972.0,54.3832,54.3929,54.3155,54.3542,94972.0
2020-08-24 14:40:00,56.18,56.19,56.13,56.16,37892.0,54.3445,54.3542,54.2962,54.3252,37892.0
2020-08-24 14:45:00,56.16,56.24,56.15,56.18,49448.0,54.3252,54.4026,54.3155,54.3445,49448.0
2020-08-24 14:50:00,56.18,56.19,56.06,56.07,46964.0,54.3445,54.3542,54.2284,54.2381,46964.0
2020-08-24 14:55:00,56.07,56.2,56.07,56.17,42874.0,54.2381,54.3639,54.2381,54.3348,42874.0
2020-08-24 15:00:00,56.16,56.21,56.11,56.12,40940.0,54.3252,54.3735,54.2768,54.2865,40940.0
2020-08-24 15:05:00,56.12,56.12,56.03,56.05,98563.0,54.2865,54.2865,54.1994,54.2188,98563.0
2020-08-24 15:10:00,56.04,56.09,55.99,56.07,65679.0,54.2091,54.2575,54.1607,54.2381,65679.0
2020-08-24 15:15:00,56.09,56.17,56.09,56.16,50168.0,54.2575,54.3348,54.2575,54.3252,50168.0
2020-08-24 15:20:00,56.15,56.3,56.14,56.3,89025.0,54.3155,54.4606,54.3058,54.4606,89025.0
2020-08-24 15:25:00,56.28,56.36,56.28,56.36,105922.0,54.4413,54.5186,54.4413,54.5186,105922.0
2020-08-24 15:30:00,56.36,56.42,56.31,56.38,95233.0,54.5186,54.5767,54.4703,54.538,95233.0
2020-08-24 15:35:00,56.38,56.48,56.37,56.47,156252.0,54.538,54.6347,54.5283,54.625,156252.0
2020-08-24 15:40:00,56.48,56.58,56.47,56.58,88157.0,54.6347,54.7315,54.625,54.7315,88157.0
2020-08-24 15:45:00,56.57,56.61,56.5,56.53,133679.0,54.7218,54.7605,54.6541,54.6831,133679.0
2020-08-24 15:50:00,56.53,56.7,56.51,56.63,202521.0,54.6831,54.8475,54.6637,54.7798,202521.0
2020-08-24 15:55:00,56.63,56.88,56.56,56.85,186415.0,54.7798,55.0217,54.7121,54.9926,186415.0
2020-08-25 09:30:00,57.19,57.25,56.93,56.94,323406.0,55.3215,55.3796,55.07,55.0797,323406.0
2020-08-25 09:35:00,56.94,57.06,56.84,56.9,187357.0,55.0797,55.1958,54.983,55.041,187357.0
2020-08-25 09:40:00,56.91,57.03,56.82,56.95,107620.0,55.0507,55.1668,54.9636,55.0894,107620.0
2020-08-25 09:45:00,56.96,57.07,56.91,57.05,139495.0,55.099,55.2054,55.0507,55.1861,139495.0
2020-08-25 09:50:00,57.04,57.04,56.88,56.88,103409.0,55.1764,55.1764,55.0217,55.0217,103409.0
2020-08-25 09:55:00,56.89,57.08,56.84,57.06,84460.0,55.0313,55.2151,54.983,55.1958,84460.0
2020-08-25 10:00:00,57.07,57.07,56.88,56.94,153360.0,55.2054,55.2054,55.0217,55.0797,153360.0
2020-08-25 10:05:00,56.96,56.97,56.67,56.7,97145.0,55.099,55.1087,54.8185,54.8475,97145.0
2020-08-25 10:10:00,56.7,56.78,56.65,56.73,63501.0,54.8475,54.9249,54.7992,54.8766,63501.0
2020-08-25 10:15:00,56.71,57.03,56.71,56.97,124344.0,54.8572,55.1668,54.8572,55.1087,124344.0
2020-08-25 10:20:00,56.96,56.97,56.81,56.91,91607.0,55.099,55.1087,54.9539,55.0507,91607.0
2020-08-25 10:25:00,56.9,56.91,56.71,56.78,63310.0,55.041,55.0507,54.8572,54.9249,63310.0
2020-08-25 10:30:00,56.74,56.74,56.56,56.7,90300.0,54.8862,54.8862,54.7121,54.8475,90300.0
2020-08-25 10:35:00,56.71,56.85,56.67,56.85,102090.0,54.8572,54.9926,54.8185,54.9926,102090.0
2020-08-25 10:40:00,56.85,56.85,56.72,56.74,65895.0,54.9926,54.9926,54.8669,54.8862,65895.0
2020-08-25 10:45:00,56.73,56.86,56.59,56.63,159336.0,54.8766,55.0023,54.7411,54.7798,159336.0
2020-08-25 10:50:00,56.61,56.67,56.53,56.61,62860.0,54.7605,54.8185,54.6831,54.7605,62860.0
2020-08-25 10:55:00,56.61,56.78,56.54,56.76,53426.0,54.7605,54.9249,54.6928,54.9056,53426.0
2020-08-25 11:00:00,56.75,56.93,56.72,56.89,185580.0,54.8959,55.07,54.8669,55.0313,185580.0
2020-08-25 11:05:00,56.88,56.92,56.84,56.92,34955.0,55.0217,55.0603,54.983,55.0603,34955.0
2020-08-25 11:10:00,56.91,57.12,56.86,57.05,105455.0,55.0507,55.2538,55.0023,55.1861,105455.0
2020-08-25 11:15:00,57.05,57.07,57.01,57.04,33171.0,55.1861,55.2054,55.1474,55.1764,33171.0
2020-08-25 11:20:00,57.03,57.04,56.91,56.98,40419.0,55.1668,55.1764,55.0507,55.1184,40419.0
2020-08-25 11:25:00,56.99,57.0,56.88,56.97,43406.0,55.1281,55.1377,55.0217,55.1087,43406.0
2020-08-25 11:30:00,56.97,56.99,56.81,56.96,69508.0,55.1087,55.1281,54.9539,55.099,69508.0
2020-08-25 11:35:00,56.94,56.94,56.77,56.77,53419.0,55.0797,55.0797,54.9152,54.9152,53419.0
2020-08-25 11:40:00,56.76,56.86,56.59,56.64,110400.0,54.9056,55.0023,54.7411,54.7895,110400.0
2020-08-25 11:45:00,56.63,56.72,56.57,56.7,61426.0,54.7798,54.8669,54.7218,54.8475,61426.0
2020-08-25 11:50:00,56.7,56.76,56.68,56.72,43792.0,54.8475,54.9056,54.8282,54.8669,43792.0
2020-08-25 11:55:00,56.73,56.79,56.72,56.74,47790.0,54.8766,54.9346,54.8669,54.8862,47790.0
2020-08-25 12:00:00,56.75,56.78,56.67,56.72,29997.0,54.8959,54.9249,54.8185,54.8669,29997.0
2020-08-25 12:05:00,56.71,56.8,56.65,56.8,61141.0,54.8572,54.9443,54.7992,54.9443,61141.0
2020-08-25 12:10:00,56.79,56.79,56.56,56.62,51558.0,54.9346,54.9346,54.7121,54.7701,51558.0
2020-08-25 12:15:00,56.6,56.76,56.57,56.76,23868.0,54.7508,54.9056,54.7218,54.9056,23868.0
2020-08-25 12:20:00,56.75,56.82,56.72,56.77,28515.0,54.8959,54.9636,54.8669,54.9152,28515.0
2020-08-25 12:25:00,56.79,56.89,56.79,56.81,32845.0,54.9346,55.0313,54.9346,54.9539,32845.0
2020-08-25 12:30:00,56.84,56.86,56.74,56.86,25550.0,54.983,55.0023,54.8862,55.0023,25550.0
2020-08-25 12:35:00,56.87,56.95,56.86,56.93,32957.0,55.012,55.0894,55.0023,55.07,32957.0
2020-08-25 12:40:00,56.93,56.96,56.88,56.94,13394.0,55.07,55.099,55.0217,55.0797,13394.0
2020-08-25 12:45:00,56.96,56.96,56.92,56.93,14994.0,55.099,55.099,55.0603,55.07,14994.0
2020-08-25 12:50:00,56.92,56.94,56.86,56.89,15117.0,55.0603,55.0797,55.0023,55.0313,15117.0
2020-08-25 12:55:00,56.89,56.94,56.89,56.92,11863.0,55.0313,55.0797,55.0313,55.0603,11863.0
2020-08-25 13:00:00,56.9,56.94,56.87,56.88,16014.0,55.041,55.0797,55.012,55.0217,16014.0
2020-08-25 13:05:00,56.87,56.93,56.81,56.92,18698.0,55.012,55.07,54.9539,55.0603,18698.0
2020-08-25 13:10:00,56.92,56.97,56.87,56.95,23085.0,55.0603,55.1087,55.012,55.0894,23085.0
2020-08-25 13:15:00,56.97,57.01,56.95,57.0,19709.0,55.1087,55.1474,55.0894,55.1377,19709.0
2020-08-25 13:20:00,57.0,57.0,56.96,56.99,12419.0,55.1377,55.1377,55.099,55.1281,12419.0
2020-08-25 13:25:00,57.01,57.06,57.0,57.04,23268.0,55.1474,55.1958,55.1377,55.1764,23268.0
2020-08-25 13:30:00,57.04,57.07,57.03,57.05,18451.0,55.1764,55.2054,55.1668,55.1861,18451.0
2020-08-25 13:35:00,57.05,57.07,57.03,57.05,22861.0,55.1861,55.2054,55.1668,55.1861,22861.0
2020-08-25 13:40:00,57.06,57.07,57.02,57.06,8656.0,55.1958,55.2054,55.1571,55.1958,8656.0
2020-08-25 13:45:00,57.05,57.08,57.0,57.02,28663.0,55.1861,55.2151,55.1377,55.1571,28663.0
2020-08-25 13:50:00,57.04,57.06,56.97,57.02,22947.0,55.1764,55.1958,55.1087,55.1571,22947.0
2020-08-25 13:55:00,57.02,57.06,56.98,56.99,21726.0,55.1571,55.1958,55.1184,55.1281,21726.0
2020-08-25 14:00:00,56.99,57.04,56.9,57.03,87792.0,55.1281,55.1764,55.041,55.1668,87792.0
2020-08-25 14:05:00,57.01,57.06,57.0,57.05,20980.0,55.1474,55.1958,55.1377,55.1861,20980.0
2020-08-25 14:10:00,57.04,57.16,57.04,57.1,56519.0,55.1764,55.2925,55.1764,55.2345,56519.0
2020-08-25 14:15:00,57.09,57.16,56.9,57.13,152845.0,55.2248,55.2925,55.041,55.2635,152845.0
2020-08-25 14:20:00,57.13,57.2,57.12,57.17,23927.0,55.2635,55.3312,55.2538,55.3022,23927.0
2020-08-25 14:25:00,57.16,57.2,57.15,57.19,14122.0,55.2925,55.3312,55.2828,55.3215,14122.0
2020-08-25 14:30:00,57.19,57.19,57.16,57.18,8289.0,55.3215,55.3215,55.2925,55.3118,8289.0
2020-08-25 14:35:00,57.19,57.21,57.14,57.17,18771.0,55.3215,55.3409,55.2732,55.3022,18771.0
2020-08-25 14:40:00,57.18,57.25,57.16,57.17,57825.0,55.3118,55.3796,55.2925,55.3022,57825.0
2020-08-25 14:45:00,57.18,57.22,57.18,57.22,20127.0,55.3118,55.3505,55.3118,55.3505,20127.0
2020-08-25 14:50:00,57.22,57.25,57.18,57.24,28828.0,55.3505,55.3796,55.3118,55.3699,28828.0
2020-08-25 14:55:00,57.24,57.29,57.19,57.27,49684.0,55.3699,55.4183,55.3215,55.3989,49684.0
2020-08-25 15:00:00,57.26,57.26,57.18,57.19,34129.0,55.3892,55.3892,55.3118,55.3215,34129.0
2020-08-25 15:05:00,57.2,57.29,57.17,57.26,49018.0,55.3312,55.4183,55.3022,55.3892,49018.0
2020-08-25 15:10:00,57.26,57.32,57.25,57.29,25081.0,55.3892,55.4473,55.3796,55.4183,25081.0
2020-08-25 15:15:00,57.28,57.36,57.27,57.35,31879.0,55.4086,55.486,55.3989,55.4763,31879.0
2020-08-25 15:20:00,57.35,57.38,57.29,57.38,69788.0,55.4763,55.5053,55.4183,55.5053,69788.0
2020-08-25 15:25:00,57.38,57.43,57.35,57.41,46658.0,55.5053,55.5537,55.4763,55.5343,46658.0
2020-08-25 15:30:00,57.42,57.46,57.38,57.38,93070.0,55.544,55.5827,55.5053,55.5053,93070.0
2020-08-25 15:35:00,57.4,57.46,57.39,57.44,91571.0,55.5247,55.5827,55.515,55.5634,91571.0
2020-08-25 15:40:00,57.45,57.46,57.36,57.36,54023.0,55.573,55.5827,55.486,55.486,54023.0
2020-08-25 15:45:00,57.37,57.44,57.36,57.38,50542.0,55.4956,55.5634,55.486,55.5053,50542.0
2020-08-25 15:50:00,57.36,57.43,57.35,57.41,87525.0,55.486,55.5537,55.4763,55.5343,87525.0
2020-08-25 15:55:00,57.42,57.48,57.36,57.44,166958.0,55.544,55.602,55.486,55.5634,166958.0
2020-08-26 09:30:00,57.77,57.77,57.52,57.62,192087.0,55.8826,55.8826,55.6407,55.7375,192087.0
2020-08-26 09:35:00,57.64,57.68,57.55,57.63,99845.0,55.7568,55.7955,55.6698,55.7471,99845.0
2020-08-26 09:40:00,57.62,57.65,57.55,57.55,47708.0,55.7375,55.7665,55.6698,55.6698,47708.0
2020-08-26 09:45:00,57.55,57.73,57.47,57.71,116628.0,55.6698,55.8439,55.5924,55.8245,116628.0
2020-08-26 09:50:00,57.71,57.73,57.59,57.6,46613.0,55.8245,55.8439,55.7085,55.7181,46613.0
2020-08-26 09:55:00,57.61,57.76,57.61,57.73,51980.0,55.7278,55.8729,55.7278,55.8439,51980.0
2020-08-26 10:00:00,57.73,57.75,57.61,57.72,72720.0,55.8439,55.8632,55.7278,55.8342,72720.0
2020-08-26 10:05:00,57.72,57.8,57.72,57.79,53138.0,55.8342,55.9116,55.8342,55.9019,53138.0
2020-08-26 10:10:00,57.79,57.8,57.71,57.71,86606.0,55.9019,55.9116,55.8245,55.8245,86606.0
2020-08-26 10:15:00,57.71,57.81,57.71,57.78,71930.0,55.8245,55.9213,55.8245,55.8922,71930.0
2020-08-26 10:20:00,57.77,57.81,57.73,57.81,43389.0,55.8826,55.9213,55.8439,55.9213,43389.0
2020-08-26 10:25:00,57.81,57.85,57.76,57.84,38080.0,55.9213,55.96,55.8729,55.9503,38080.0
2020-08-26 10:30:00,57.84,57.93,57.82,57.93,48698.0,55.9503,56.0373,55.9309,56.0373,48698.0
2020-08-26 10:35:00,57.93,57.96,57.92,57.96,36741.0,56.0373,56.0664,56.0277,56.0664,36741.0
2020-08-26 10:40:00,57.95,58.0,57.94,57.95,38682.0,56.0567,56.1051,56.047,56.0567,38682.0
2020-08-26 10:45:00,57.97,58.05,57.95,58.05,25195.0,56.076,56.1534,56.0567,56.1534,25195.0
2020-08-26 10:50:00,58.05,58.05,57.99,57.99,42624.0,56.1534,56.1534,56.0954,56.0954,42624.0
2020-08-26 10:55:00,58.0,58.05,57.99,58.02,31164.0,56.1051,56.1534,56.0954,56.1244,31164.0
2020-08-26 11:00:00,58.02,58.09,58.02,58.06,38726.0,56.1244,56.1921,56.1244,56.1631,38726.0
2020-08-26 11:05:00,58.08,58.09,58.04,58.07,53536.0,56.1824,56.1921,56.1438,56.1728,53536.0
2020-08-26 11:10:00,58.08,58.11,58.07,58.09,37908.0,56.1824,56.2115,56.1728,56.1921,37908.0
2020-08-26 11:15:00,58.09,58.09,57.94,57.95,41185.0,56.1921,56.1921,56.047,56.0567,41185.0
2020-08-26 11:20:00,57.97,58.04,57.96,58.04,34763.0,56.076,56.1438,56.0664,56.1438,34763.0
2020-08-26 11:25:00,58.03,58.12,58.02,58.12,19059.0,56.1341,56.2211,56.1244,56.2211,19059.0
2020-08-26 11:30:00,58.11,58.14,58.07,58.13,40321.0,56.2115,56.2405,56.1728,56.2308,40321.0
2020-08-26 11:35:00,58.13,58.15,58.11,58.13,28466.0,56.2308,56.2502,56.2115,56.2308,28466.0
2020-08-26 11:40:00,58.14,58.35,58.14,58.35,71392.0,56.2405,56.4436,56.2405,56.4436,71392.0
2020-08-26 11:45:00,58.32,58.34,58.27,58.33,53968.0,56.4146,56.434,56.3662,56.4243,53968.0
2020-08-26 11:50:00,58.34,58.4,58.33,58.39,68843.0,56.434,56.492,56.4243,56.4823,68843.0
2020-08-26 11:55:00,58.38,58.42,58.38,58.38,27184.0,56.4726,56.5113,56.4726,56.4726,27184.0
2020-08-26 12:00:00,58.42,58.48,58.35,58.48,59254.0,56.5113,56.5694,56.4436,56.5694,59254.0
2020-08-26 12:05:00,58.46,58.65,58.46,58.61,78843.0,56.55,56.7338,56.55,56.6951,78843.0
2020-08-26 12:10:00,58.63,58.7,58.62,58.68,121523.0,56.7145,56.7822,56.7048,56.7628,121523.0
2020-08-26 12:15:00,58.7,58.79,58.65,58.78,88915.0,56.7822,56.8692,56.7338,56.8596,88915.0
2020-08-26 12:20:00,58.78,58.8,58.74,58.79,33522.0,56.8596,56.8789,56.8209,56.8692,33522.0
2020-08-26 12:25:00,58.79,58.9,58.77,58.84,73462.0,56.8692,56.9757,56.8499,56.9176,73462.0
2020-08-26 12:30:00,58.85,58.85,58.75,58.75,51053.0,56.9273,56.9273,56.8306,56.8306,51053.0
2020-08-26 12:35:00,58.76,58.76,58.66,58.71,47349.0,56.8402,56.8402,56.7435,56.7919,47349.0
2020-08-26 12:40:00,58.7,58.71,58.56,58.59,72804.0,56.7822,56.7919,56.6468,56.6758,72804.0
2020-08-26 12:45:00,58.59,58.66,58.58,58.66,146945.0,56.6758,56.7435,56.6661,56.7435,146945.0
2020-08-26 12:50:00,58.66,58.79,58.66,58.79,94084.0,56.7435,56.8692,56.7435,56.8692,94084.0
2020-08-26 12:55:00,58.79,58.8,58.68,58.7,42129.0,56.8692,56.8789,56.7628,56.7822,42129.0
2020-08-26 13:00:00,58.7,58.87,58.7,58.82,47271.0,56.7822,56.9466,56.7822,56.8983,47271.0
2020-08-26 13:05:00,58.81,58.9,58.77,58.8,30652.0,56.8886,56.9757,56.8499,56.8789,30652.0
2020-08-26 13:10:00,58.8,58.86,58.73,58.74,38835.0,56.8789,56.937,56.8112,56.8209,38835.0
2020-08-26 13:15:00,58.73,58.84,58.73,58.83,31469.0,56.8112,56.9176,56.8112,56.9079,31469.0
2020-08-26 13:20:00,58.83,58.85,58.74,58.81,79366.0,56.9079,56.9273,56.8209,56.8886,79366.0
2020-08-26 13:25:00,58.81,58.81,58.69,58.74,46141.0,56.8886,56.8886,56.7725,56.8209,46141.0
2020-08-26 13:30:00,58.75,58.79,58.73,58.79,67501.0,56.8306,56.8692,56.8112,56.8692,67501.0
2020-08-26 13:35:00,58.78,58.9,58.78,58.88,78092.0,56.8596,56.9757,56.8596,56.9563,78092.0
2020-08-26 13:40:00,58.88,58.88,58.77,58.79,33059.0,56.9563,56.9563,56.8499,56.8692,33059.0
2020-08-26 13:45:00,58.79,58.87,58.77,58.87,17629.0,56.8692,56.9466,56.8499,56.9466,17629.0
2020-08-26 13:50:00,58.87,58.91,58.8,58.83,34480.0,56.9466,56.9853,56.8789,56.9079,34480.0
2020-08-26 13:55:00,58.82,58.89,58.81,58.89,20754.0,56.8983,56.966,56.8886,56.966,20754.0
2020-08-26 14:00:00,58.9,59.09,58.87,59.07,92858.0,56.9757,57.1594,56.9466,57.1401,92858.0
2020-08-26 14:05:00,59.07,59.12,58.99,59.08,52019.0,57.1401,57.1885,57.0627,57.1498,52019.0
2020-08-26 14:10:00,59.09,59.11,59.02,59.09,43340.0,57.1594,57.1788,57.0917,57.1594,43340.0
2020-08-26 14:15:00,59.1,59.16,59.07,59.16,51521.0,57.1691,57.2272,57.1401,57.2272,51521.0
2020-08-26 14:20:00,59.17,59.29,59.16,59.27,40679.0,57.2368,57.3529,57.2272,57.3336,40679.0
2020-08-26 14:25:00,59.29,59.32,59.23,59.27,67196.0,57.3529,57.3819,57.2949,57.3336,67196.0
2020-08-26 14:30:00,59.29,59.3,59.04,59.07,45438.0,57.3529,57.3626,57.1111,57.1401,45438.0
2020-08-26 14:35:00,59.07,59.09,58.85,58.94,95661.0,57.1401,57.1594,56.9273,57.0143,95661.0
2020-08-26 14:40:00,58.96,59.06,58.71,58.72,141875.0,57.0337,57.1304,56.7919,56.8015,141875.0
2020-08-26 14:45:00,58.73,58.91,58.72,58.88,67528.0,56.8112,56.9853,56.8015,56.9563,67528.0
2020-08-26 14:50:00,58.88,58.98,58.82,58.85,79760.0,56.9563,57.053,56.8983,56.9273,79760.0
2020-08-26 14:55:00,58.81,58.82,58.58,58.67,73385.0,56.8886,56.8983,56.6661,56.7532,73385.0
2020-08-26 15:00:00,58.66,58.77,58.55,58.69,71153.0,56.7435,56.8499,56.6371,56.7725,71153.0
2020-08-26 15:05:00,58.69,58.99,58.69,58.97,92010.0,56.7725,57.0627,56.7725,57.0434,92010.0
2020-08-26 15:10:00,58.95,59.1,58.94,59.1,61949.0,57.024,57.1691,57.0143,57.1691,61949.0
2020-08-26 15:15:00,59.1,59.12,58.96,59.02,56263.0,57.1691,57.1885,57.0337,57.0917,56263.0
2020-08-26 15:20:00,59.02,59.21,58.96,59.2,75267.0,57.0917,57.2755,57.0337,57.2659,75267.0
2020-08-26 15:25:00,59.2,59.26,59.17,59.26,41472.0,57.2659,57.3239,57.2368,57.3239,41472.0
2020-08-26 15:30:00,59.25,59.28,59.03,59.03,86525.0,57.3142,57.3432,57.1014,57.1014,86525.0
2020-08-26 15:35:00,59.05,59.19,59.03,59.05,86251.0,57.1208,57.2562,57.1014,57.1208,86251.0
2020-08-26 15:40:00,59.05,59.12,58.98,59.01,77136.0,57.1208,57.1885,57.053,57.0821,77136.0
2020-08-26 15:45:00,59.02,59.17,59.01,59.16,91607.0,57.0917,57.2368,57.0821,57.2272,91607.0
2020-08-26 15:50:00,59.17,59.23,59.07,59.17,94248.0,57.2368,57.2949,57.1401,57.2368,94248.0
2020-08-26 15:55:00,59.18,59.29,59.11,59.16,226318.0,57.2465,57.3529,57.1788,57.2272,226318.0
2020-08-27 09:30:00,59.65,59.7,59.25,59.39,276443.0,57.7012,57.7495,57.3142,57.4496,276443.0
2020-08-27 09:35:00,59.36,59.53,59.13,59.13,131312.0,57.4206,57.5851,57.1981,57.1981,131312.0
2020-08-27 09:40:00,59.14,59.63,59.14,59.55,139830.0,57.2078,57.6818,57.2078,57.6044,139830.0
2020-08-27 09:45:00,59.55,59.62,59.27,59.56,187876.0,57.6044,57.6721,57.3336,57.6141,187876.0
2020-08-27 09:50:00,59.57,60.09,59.51,60.01,314999.0,57.6238,58.1268,57.5657,58.0494,314999.0
2020-08-27 09:55:00,59.97,60.16,59.95,60.04,144612.0,58.0107,58.1945,57.9913,58.0784,144612.0
2020-08-27 10:00:00,60.05,60.08,59.74,59.75,125134.0,58.0881,58.1171,57.7882,57.7979,125134.0
2020-08-27 10:05:00,59.75,59.76,59.26,59.32,219352.0,57.7979,57.8076,57.3239,57.3819,219352.0
2020-08-27 10:10:00,59.32,59.41,59.15,59.27,223082.0,57.3819,57.469,57.2175,57.3336,223082.0
2020-08-27 10:15:00,59.3,59.71,59.26,59.67,149837.0,57.3626,57.7592,57.3239,57.7205,149837.0
2020-08-27 10:20:00,59.66,59.8,59.64,59.75,110056.0,57.7108,57.8463,57.6915,57.7979,110056.0
2020-08-27 10:25:00,59.73,60.02,59.72,60.0,128238.0,57.7785,58.0591,57.7689,58.0397,128238.0
2020-08-27 10:30:00,60.01,60.23,59.92,60.19,151404.0,58.0494,58.2622,57.9623,58.2235,151404.0
2020-08-27 10:35:00,60.19,60.19,59.96,60.08,91315.0,58.2235,58.2235,58.001,58.1171,91315.0
2020-08-27 10:40:00,60.08,60.1,59.89,59.95,100720.0,58.1171,58.1364,57.9333,57.9913,100720.0
2020-08-27 10:45:00,59.94,59.95,59.75,59.83,117254.0,57.9817,57.9913,57.7979,57.8753,117254.0
2020-08-27 10:50:00,59.82,60.16,59.75,60.13,69161.0,57.8656,58.1945,57.7979,58.1655,69161.0
2020-08-27 10:55:00,60.14,60.23,60.05,60.21,69678.0,58.1751,58.2622,58.0881,58.2429,69678.0
2020-08-27 11:00:00,60.18,60.36,60.17,60.3,106706.0,58.2138,58.388,58.2042,58.3299,106706.0
2020-08-27 11:05:00,60.3,60.33,60.15,60.16,65138.0,58.3299,58.3589,58.1848,58.1945,65138.0
2020-08-27 11:10:00,60.15,60.19,60.03,60.05,205077.0,58.1848,58.2235,58.0687,58.0881,205077.0
2020-08-27 11:15:00,60.06,60.08,59.82,59.88,100023.0,58.0978,58.1171,57.8656,57.9236,100023.0
2020-08-27 11:20:00,59.87,59.99,59.84,59.95,90987.0,57.914,58.03,57.8849,57.9913,90987.0
2020-08-27 11:25:00,59.93,59.97,59.8,59.9,68961.0,57.972,58.0107,57.8463,57.943,68961.0
2020-08-27 11:30:00,59.9,59.98,59.69,59.98,95934.0,57.943,58.0204,57.7398,58.0204,95934.0
2020-08-27 11:35:00,59.96,60.15,59.94,60.15,83857.0,58.001,58.1848,57.9817,58.1848,83857.0
2020-08-27 11:40:00,60.15,60.27,60.13,60.27,70194.0,58.1848,58.3009,58.1655,58.3009,70194.0
2020-08-27 11:45:00,60.28,60.35,60.21,60.23,85391.0,58.3106,58.3783,58.2429,58.2622,85391.0
2020-08-27 11:50:00,60.25,60.29,60.21,60.27,34887.0,58.2815,58.3202,58.2429,58.3009,34887.0
2020-08-27 11:55:00,60.27,60.31,60.17,60.19,51401.0,58.3009,58.3396,58.2042,58.2235,51401.0
2020-08-27 12:00:00,60.19,60.19,59.84,60.01,131056.0,58.2235,58.2235,57.8849,58.0494,131056.0
2020-08-27 12:05:00,60.0,60.08,59.95,60.02,44169.0,58.0397,58.1171,57.9913,58.0591,44169.0
2020-08-27 12:10:00,60.02,60.07,59.87,59.91,35301.0,58.0591,58.1074,57.914,57.9527,35301.0
2020-08-27 12:15:00,59.92,59.93,59.66,59.67,104659.0,57.9623,57.972,57.7108,57.7205,104659.0
2020-08-27 12:20:00,59.65,59.76,59.55,59.76,150472.0,57.7012,57.8076,57.6044,57.8076,150472.0
2020-08-27 12:25:00,59.75,59.79,59.51,59.52,82711.0,57.7979,57.8366,57.5657,57.5754,82711.0
2020-08-27 12:30:00,59.52,59.68,59.39,59.48,106687.0,57.5754,57.7302,57.4496,57.5367,106687.0
2020-08-27 12:35:00,59.44,59.48,59.19,59.34,144459.0,57.498,57.5367,57.2562,57.4013,144459.0
2020-08-27 12:40:00,59.34,59.38,59.21,59.28,99282.0,57.4013,57.44,57.2755,57.3432,99282.0
2020-08-27 12:45:00,59.25,59.35,59.06,59.12,180836.0,57.3142,57.411,57.1304,57.1885,180836.0
2020-08-27 12:50:00,59.1,59.13,58.64,58.86,201654.0,57.1691,57.1981,56.7241,56.937,201654.0
2020-08-27 12:55:00,58.88,59.07,58.8,58.92,159877.0,56.9563,57.1401,56.8789,56.995,159877.0
2020-08-27 13:00:00,58.88,58.95,58.74,58.86,118349.0,56.9563,57.024,56.8209,56.937,118349.0
2020-08-27 13:05:00,58.84,59.16,58.7,59.14,154803.0,56.9176,57.2272,56.7822,57.2078,154803.0
2020-08-27 13:10:00,59.15,59.37,59.07,59.34,135262.0,57.2175,57.4303,57.1401,57.4013,135262.0
2020-08-27 13:15:00,59.34,59.39,59.1,59.32,119338.0,57.4013,57.4496,57.1691,57.3819,119338.0
2020-08-27 13:20:00,59.3,59.51,59.25,59.41,70911.0,57.3626,57.5657,57.3142,57.469,70911.0
2020-08-27 13:25:00,59.42,59.58,59.42,59.51,84329.0,57.4787,57.6334,57.4787,57.5657,84329.0
2020-08-27 13:30:00,59.54,59.58,59.44,59.47,50481.0,57.5947,57.6334,57.498,57.527,50481.0
2020-08-27 13:35:00,59.47,59.54,59.41,59.47,70692.0,57.527,57.5947,57.469,57.527,70692.0
2020-08-27 13:40:00,59.48,59.55,59.39,59.48,40069.0,57.5367,57.6044,57.4496,57.5367,40069.0
2020-08-27 13:45:00,59.49,59.49,59.35,59.42,61207.0,57.5464,57.5464,57.411,57.4787,61207.0
2020-08-27 13:50:00,59.45,59.45,59.2,59.31,68395.0,57.5077,57.5077,57.2659,57.3723,68395.0
2020-08-27 13:55:00,59.31,59.75,59.31,59.73,121210.0,57.3723,57.7979,57.3723,57.7785,121210.0
2020-08-27 14:00:00,59.71,59.93,59.66,59.93,93363.0,57.7592,57.972,57.7108,57.972,93363.0
2020-08-27 14:05:00,59.93,59.93,59.82,59.85,59372.0,57.972,57.972,57.8656,57.8946,59372.0
2020-08-27 14:10:00,59.84,59.96,59.78,59.92,84499.0,57.8849,58.001,57.8269,57.9623,84499.0
2020-08-27 14:15:00,59.9,60.01,59.9,59.95,71755.0,57.943,58.0494,57.943,57.9913,71755.0
2020-08-27 14:20:00,59.95,59.96,59.82,59.86,42134.0,57.9913,58.001,57.8656,57.9043,42134.0
2020-08-27 14:25:00,59.89,60.1,59.88,60.1,58966.0,57.9333,58.1364,57.9236,58.1364,58966.0
2020-08-27 14:30:00,60.1,60.12,59.99,60.01,95620.0,58.1364,58.1558,58.03,58.0494,95620.0
2020-08-27 14:35:00,60.03,60.15,60.03,60.08,44627.0,58.0687,58.1848,58.0687,58.1171,44627.0
2020-08-27 14:40:00,60.09,60.16,60.08,60.11,40051.0,58.1268,58.1945,58.1171,58.1461,40051.0
2020-08-27 14:45:00,60.11,60.16,59.95,59.96,43058.0,58.1461,58.1945,57.9913,58.001,43058.0
2020-08-27 14:50:00,59.98,60.04,59.84,59.88,39988.0,58.0204,58.0784,57.8849,57.9236,39988.0
2020-08-27 14:55:00,59.89,60.0,59.88,59.96,50842.0,57.9333,58.0397,57.9236,58.001,50842.0
2020-08-27 15:00:00,59.97,60.1,59.95,59.99,42496.0,58.0107,58.1364,57.9913,58.03,42496.0
2020-08-27 15:05:00,59.94,60.06,59.79,60.01,106430.0,57.9817,58.0978,57.8366,58.0494,106430.0
2020-08-27 15:10:00,60.03,60.12,59.92,60.0,106205.0,58.0687,58.1558,57.9623,58.0397,106205.0
2020-08-27 15:15:00,59.98,60.16,59.94,60.16,64964.0,58.0204,58.1945,57.9817,58.1945,64964.0
2020-08-27 15:20:00,60.15,60.27,60.15,60.15,99808.0,58.1848,58.3009,58.1848,58.1848,99808.0
2020-08-27 15:25:00,60.18,60.18,60.07,60.14,55582.0,58.2138,58.2138,58.1074,58.1751,55582.0
2020-08-27 15:30:00,60.16,60.2,60.05,60.16,52456.0,58.1945,58.2332,58.0881,58.1945,52456.0
2020-08-27 15:35:00,60.19,60.19,59.98,60.0,33740.0,58.2235,58.2235,58.0204,58.0397,33740.0
2020-08-27 15:40:00,60.0,60.12,59.88,59.9,59048.0,58.0397,58.1558,57.9236,57.943,59048.0
2020-08-27 15:45:00,59.92,60.05,59.83,59.87,85249.0,57.9623,58.0881,57.8753,57.914,85249.0
2020-08-27 15:50:00,59.84,59.84,59.66,59.67,150375.0,57.8849,57.8849,57.7108,57.7205,150375.0
2020-08-27 15:55:00,59.68,59.75,59.48,59.55,205553.0,57.7302,57.7979,57.5367,57.6044,205553.0
2020-08-28 09:30:00,60.12,60.2,59.7,59.91,265056.0,58.1558,58.2332,57.7495,57.9527,265056.0
2020-08-28 09:35:00,59.91,60.07,59.76,59.8,148457.0,57.9527,58.1074,57.8076,57.8463,148457.0
2020-08-28 09:40:00,59.84,60.06,59.81,60.05,132804.0,57.8849,58.0978,57.8559,58.0881,132804.0
2020-08-28 09:45:00,60.03,60.04,59.81,59.93,136780.0,58.0687,58.0784,57.8559,57.972,136780.0
2020-08-28 09:50:00,59.9,60.08,59.81,60.04,114015.0,57.943,58.1171,57.8559,58.0784,114015.0
2020-08-28 09:55:00,60.03,60.03,59.93,60.03,66602.0,58.0687,58.0687,57.972,58.0687,66602.0
2020-08-28 10:00:00,60.07,60.08,59.91,59.94,92043.0,58.1074,58.1171,57.9527,57.9817,92043.0
2020-08-28 10:05:00,59.93,60.02,59.73,59.87,170405.0,57.972,58.0591,57.7785,57.914,170405.0
2020-08-28 10:10:00,59.85,59.92,59.72,59.75,108747.0,57.8946,57.9623,57.7689,57.7979,108747.0
2020-08-28 10:15:00,59.77,59.87,59.68,59.86,83817.0,57.8172,57.914,57.7302,57.9043,83817.0
2020-08-28 10:20:00,59.85,59.9,59.76,59.85,49066.0,57.8946,57.943,57.8076,57.8946,49066.0
2020-08-28 10:25:00,59.89,59.95,59.8,59.83,61747.0,57.9333,57.9913,57.8463,57.8753,61747.0
2020-08-28 10:30:00,59.82,59.96,59.63,59.66,136152.0,57.8656,58.001,57.6818,57.7108,136152.0
2020-08-28 10:35:00,59.64,59.74,59.51,59.72,116676.0,57.6915,57.7882,57.5657,57.7689,116676.0
2020-08-28 10:40:00,59.71,59.89,59.7,59.82,38195.0,57.7592,57.9333,57.7495,57.8656,38195.0
2020-08-28 10:45:00,59.82,59.84,59.59,59.78,70498.0,57.8656,57.8849,57.6431,57.8269,70498.0
2020-08-28 10:50:00,59.79,59.81,59.59,59.76,40453.0,57.8366,57.8559,57.6431,57.8076,40453.0
2020-08-28 10:55:00,59.76,59.77,59.47,59.6,71335.0,57.8076,57.8172,57.527,57.6528,71335.0
2020-08-28 11:00:00,59.64,59.67,59.54,59.64,76523.0,57.6915,57.7205,57.5947,57.6915,76523.0
2020-08-28 11:05:00,59.65,59.86,59.65,59.78,98177.0,57.7012,57.9043,57.7012,57.8269,98177.0
2020-08-28 11:10:00,59.79,59.89,59.78,59.86,44338.0,57.8366,57.9333,57.8269,57.9043,44338.0
2020-08-28 11:15:00,59.85,59.94,59.82,59.91,52696.0,57.8946,57.9817,57.8656,57.9527,52696.0
2020-08-28 11:20:00,59.92,60.04,59.92,60.0,131697.0,57.9623,58.0784,57.9623,58.0397,131697.0
2020-08-28 11:25:00,60.01,60.06,59.97,60.01,40092.0,58.0494,58.0978,58.0107,58.0494,40092.0
2020-08-28 11:30:00,60.0,60.0,59.91,59.93,21068.0,58.0397,58.0397,57.9527,57.972,21068.0
2020-08-28 11:35:00,59.96,60.03,59.96,59.98,32662.0,58.001,58.0687,58.001,58.0204,32662.0
2020-08-28 11:40:00,59.94,60.06,59.93,60.05,11243.0,57.9817,58.0978,57.972,58.0881,11243.0
2020-08-28 11:45:00,60.04,60.06,59.97,60.0,20596.0,58.0784,58.0978,58.0107,58.0397,20596.0
2020-08-28 11:50:00,60.02,60.05,59.99,60.04,11629.0,58.0591,58.0881,58.03,58.0784,11629.0
2020-08-28 11:55:00,60.04,60.12,60.04,60.05,52918.0,58.0784,58.1558,58.0784,58.0881,52918.0
2020-08-28 12:00:00,60.04,60.08,59.99,60.08,23145.0,58.0784,58.1171,58.03,58.1171,23145.0
2020-08-28 12:05:00,60.06,60.15,60.06,60.12,9372.0,58.0978,58.1848,58.0978,58.1558,9372.0
2020-08-28 12:10:00,60.13,60.14,60.09,60.1,8203.0,58.1655,58.1751,58.1268,58.1364,8203.0
2020-08-28 12:15:00,60.12,60.16,60.09,60.09,21083.0,58.1558,58.1945,58.1268,58.1268,21083.0
2020-08-28 12:20:00,60.08,60.11,60.01,60.04,18571.0,58.1171,58.1461,58.0494,58.0784,18571.0
2020-08-28 12:25:00,60.06,60.06,60.01,60.02,8635.0,58.0978,58.0978,58.0494,58.0591,8635.0
2020-08-28 12:30:00,60.02,60.08,59.99,60.01,29238.0,58.0591,58.1171,58.03,58.0494,29238.0
2020-08-28 12:35:00,60.02,60.04,59.94,60.0,37291.0,58.0591,58.0784,57.9817,58.0397,37291.0
2020-08-28 12:40:00,60.01,60.1,60.01,60.05,36540.0,58.0494,58.1364,58.0494,58.0881,36540.0
2020-08-28 12:45:00,60.04,60.22,60.04,60.18,55669.0,58.0784,58.2525,58.0784,58.2138,55669.0
2020-08-28 12:50:00,60.18,60.2,60.14,60.18,31130.0,58.2138,58.2332,58.1751,58.2138,31130.0
2020-08-28 12:55:00,60.19,60.27,60.18,60.25,31454.0,58.2235,58.3009,58.2138,58.2815,31454.0
2020-08-28 13:00:00,60.25,60.25,60.18,60.18,14936.0,58.2815,58.2815,58.2138,58.2138,14936.0
2020-08-28 13:05:00,60.19,60.22,60.08,60.11,26510.0,58.2235,58.2525,58.1171,58.1461,26510.0
2020-08-28 13:10:00,60.1,60.13,59.93,59.93,51160.0,58.1364,58.1655,57.972,57.972,51160.0
2020-08-28 13:15:00,59.94,60.13,59.92,60.05,46025.0,57.9817,58.1655,57.9623,58.0881,46025.0
2020-08-28 13:20:00,60.06,60.11,59.97,60.03,20240.0,58.0978,58.1461,58.0107,58.0687,20240.0
2020-08-28 13:25:00,60.01,60.01,59.81,59.81,66171.0,58.0494,58.0494,57.8559,57.8559,66171.0
2020-08-28 13:30:00,59.82,59.92,59.77,59.84,56707.0,57.8656,57.9623,57.8172,57.8849,56707.0
2020-08-28 13:35:00,59.84,59.95,59.83,59.9,28667.0,57.8849,57.9913,57.8753,57.943,28667.0
2020-08-28 13:40:00,59.92,59.99,59.91,59.94,29881.0,57.9623,58.03,57.9527,57.9817,29881.0
2020-08-28 13:45:00,59.96,60.02,59.89,59.89,34267.0,58.001,58.0591,57.9333,57.9333,34267.0
2020-08-28 13:50:00,59.9,60.11,59.9,60.08,43065.0,57.943,58.1461,57.943,58.1171,43065.0
2020-08-28 13:55:00,60.11,60.12,60.01,60.04,17149.0,58.1461,58.1558,58.0494,58.0784,17149.0
2020-08-28 14:00:00,60.05,60.12,59.98,60.03,46133.0,58.0881,58.1558,58.0204,58.0687,46133.0
2020-08-28 14:05:00,60.03,60.12,59.92,60.09,69280.0,58.0687,58.1558,57.9623,58.1268,69280.0
2020-08-28 14:10:00,60.08,60.12,60.04,60.07,34442.0,58.1171,58.1558,58.0784,58.1074,34442.0
2020-08-28 14:15:00,60.07,60.13,60.06,60.13,27178.0,58.1074,58.1655,58.0978,58.1655,27178.0
2020-08-28 14:20:00,60.15,60.16,60.1,60.12,31975.0,58.1848,58.1945,58.1364,58.1558,31975.0
2020-08-28 14:25:00,60.12,60.18,60.1,60.17,28296.0,58.1558,58.2138,58.1364,58.2042,28296.0
2020-08-28 14:30:00,60.18,60.19,60.07,60.07,28457.0,58.2138,58.2235,58.1074,58.1074,28457.0
2020-08-28 14:35:00,60.12,60.16,60.09,60.11,31036.0,58.1558,58.1945,58.1268,58.1461,31036.0
2020-08-28 14:40:00,60.11,60.2,60.11,60.18,34177.0,58.1461,58.2332,58.1461,58.2138,34177.0
2020-08-28 14:45:00,60.17,60.36,60.16,60.34,102786.0,58.2042,58.388,58.1945,58.3686,102786.0
2020-08-28 14:50:00,60.34,60.37,60.23,60.23,61045.0,58.3686,58.3976,58.2622,58.2622,61045.0
2020-08-28 14:55:00,60.25,60.3,60.19,60.3,46476.0,58.2815,58.3299,58.2235,58.3299,46476.0
2020-08-28 15:00:00,60.3,60.35,60.26,60.31,65704.0,58.3299,58.3783,58.2912,58.3396,65704.0
2020-08-28 15:05:00,60.32,60.52,60.31,60.49,139560.0,58.3493,58.5427,58.3396,58.5137,139560.0
2020-08-28 15:10:00,60.48,60.65,60.48,60.62,65899.0,58.504,58.6685,58.504,58.6395,65899.0
2020-08-28 15:15:00,60.62,60.7,60.57,60.66,52659.0,58.6395,58.7168,58.5911,58.6782,52659.0
2020-08-28 15:20:00,60.67,60.72,60.59,60.64,107725.0,58.6878,58.7362,58.6104,58.6588,107725.0
2020-08-28 15:25:00,60.63,60.7,60.61,60.61,48691.0,58.6491,58.7168,58.6298,58.6298,48691.0
2020-08-28 15:30:00,60.61,60.73,60.59,60.73,51318.0,58.6298,58.7459,58.6104,58.7459,51318.0
2020-08-28 15:35:00,60.74,60.75,60.66,60.73,67263.0,58.7555,58.7652,58.6782,58.7459,67263.0
2020-08-28 15:40:00,60.72,60.77,60.68,60.75,72960.0,58.7362,58.7846,58.6975,58.7652,72960.0
2020-08-28 15:45:00,60.75,60.77,60.65,60.67,103279.0,58.7652,58.7846,58.6685,58.6878,103279.0
2020-08-28 15:50:00,60.67,60.75,60.54,60.58,206481.0,58.6878,58.7652,58.5621,58.6008,206481.0
2020-08-28 15:55:00,60.58,60.76,60.55,60.69,179365.0,58.6008,58.7749,58.5717,58.7072,179365.0
2020-08-31 09:30:00,60.58,60.69,60.49,60.5,283939.0,58.6008,58.7072,58.5137,58.5234,283939.0
2020-08-31 09:35:00,60.5,60.55,60.35,60.51,114265.0,58.5234,58.5717,58.3783,58.5331,114265.0
2020-08-31 09:40:00,60.52,60.76,60.52,60.65,164414.0,58.5427,58.7749,58.5427,58.6685,164414.0
2020-08-31 09:45:00,60.64,60.71,60.53,60.6,137478.0,58.6588,58.7265,58.5524,58.6201,137478.0
2020-08-31 09:50:00,60.6,60.61,60.36,60.38,97654.0,58.6201,58.6298,58.388,58.4073,97654.0
2020-08-31 09:55:00,60.39,60.47,60.35,60.43,60034.0,58.417,58.4944,58.3783,58.4557,60034.0
2020-08-31 10:00:00,60.42,60.54,60.4,60.53,56526.0,58.446,58.5621,58.4266,58.5524,56526.0
2020-08-31 10:05:00,60.54,60.54,60.33,60.51,104375.0,58.5621,58.5621,58.3589,58.5331,104375.0
2020-08-31 10:10:00,60.51,60.61,60.38,60.51,90625.0,58.5331,58.6298,58.4073,58.5331,90625.0
2020-08-31 10:15:00,60.51,60.61,60.39,60.59,59118.0,58.5331,58.6298,58.417,58.6104,59118.0
2020-08-31 10:20:00,60.61,60.67,60.59,60.61,88107.0,58.6298,58.6878,58.6104,58.6298,88107.0
2020-08-31 10:25:00,60.61,60.61,60.45,60.5,65098.0,58.6298,58.6298,58.475,58.5234,65098.0
2020-08-31 10:30:00,60.49,60.77,60.47,60.75,86560.0,58.5137,58.7846,58.4944,58.7652,86560.0
2020-08-31 10:35:00,60.75,60.76,60.63,60.67,59287.0,58.7652,58.7749,58.6491,58.6878,59287.0
2020-08-31 10:40:00,60.66,60.66,60.53,60.54,31523.0,58.6782,58.6782,58.5524,58.5621,31523.0
2020-08-31 10:45:00,60.53,60.72,60.48,60.7,72261.0,58.5524,58.7362,58.504,58.7168,72261.0
2020-08-31 10:50:00,60.7,60.71,60.59,60.64,25548.0,58.7168,58.7265,58.6104,58.6588,25548.0
2020-08-31 10:55:00,60.64,60.75,60.62,60.74,37882.0,58.6588,58.7652,58.6395,58.7555,37882.0
2020-08-31 11:00:00,60.75,60.82,60.72,60.78,71678.0,58.7652,58.8329,58.7362,58.7942,71678.0
2020-08-31 11:05:00,60.77,60.83,60.69,60.7,79150.0,58.7846,58.8426,58.7072,58.7168,79150.0
2020-08-31 11:10:00,60.69,60.73,60.6,60.64,39980.0,58.7072,58.7459,58.6201,58.6588,39980.0
2020-08-31 11:15:00,60.64,60.73,60.56,60.57,63214.0,58.6588,58.7459,58.5814,58.5911,63214.0
2020-08-31 11:20:00,60.56,60.56,60.2,60.23,202672.0,58.5814,58.5814,58.2332,58.2622,202672.0
2020-08-31 11:25:00,60.24,60.25,59.94,60.14,188182.0,58.2719,58.2815,57.9817,58.1751,188182.0
2020-08-31 11:30:00,60.13,60.17,59.97,60.14,110790.0,58.1655,58.2042,58.0107,58.1751,110790.0
2020-08-31 11:35:00,60.14,60.36,60.12,60.35,136233.0,58.1751,58.388,58.1558,58.3783,136233.0
2020-08-31 11:40:00,60.35,60.5,60.35,60.46,72484.0,58.3783,58.5234,58.3783,58.4847,72484.0
2020-08-31 11:45:00,60.49,60.58,60.49,60.54,56827.0,58.5137,58.6008,58.5137,58.5621,56827.0
2020-08-31 11:50:00,60.53,60.59,60.52,60.58,28641.0,58.5524,58.6104,58.5427,58.6008,28641.0
2020-08-31 11:55:00,60.57,60.61,60.47,60.48,30652.0,58.5911,58.6298,58.4944,58.504,30652.0
2020-08-31 12:00:00,60.48,60.6,60.41,60.59,56621.0,58.504,58.6201,58.4363,58.6104,56621.0
2020-08-31 12:05:00,60.59,60.66,60.56,60.65,48896.0,58.6104,58.6782,58.5814,58.6685,48896.0
2020-08-31 12:10:00,60.65,60.68,60.57,60.58,26785.0,58.6685,58.6975,58.5911,58.6008,26785.0
2020-08-31 12:15:00,60.59,60.76,60.55,60.71,91391.0,58.6104,58.7749,58.5717,58.7265,91391.0
2020-08-31 12:20:00,60.73,60.75,60.61,60.65,24503.0,58.7459,58.7652,58.6298,58.6685,24503.0
2020-08-31 12:25:00,60.64,60.65,60.48,60.62,30570.0,58.6588,58.6685,58.504,58.6395,30570.0
2020-08-31 12:30:00,60.62,60.63,60.53,60.61,26673.0,58.6395,58.6491,58.5524,58.6298,26673.0
2020-08-31 12:35:00,60.62,60.62,60.51,60.54,38353.0,58.6395,58.6395,58.5331,58.5621,38353.0
2020-08-31 12:40:00,60.52,60.6,60.46,60.49,54609.0,58.5427,58.6201,58.4847,58.5137,54609.0
2020-08-31 12:45:00,60.49,60.59,60.49,60.54,23649.0,58.5137,58.6104,58.5137,58.5621,23649.0
2020-08-31 12:50:00,60.54,60.68,60.54,60.67,28070.0,58.5621,58.6975,58.5621,58.6878,28070.0
2020-08-31 12:55:00,60.64,60.67,60.62,60.66,13823.0,58.6588,58.6878,58.6395,58.6782,13823.0
2020-08-31 13:00:00,60.65,60.66,60.59,60.66,23983.0,58.6685,58.6782,58.6104,58.6782,23983.0
2020-08-31 13:05:00,60.65,60.72,60.62,60.68,56423.0,58.6685,58.7362,58.6395,58.6975,56423.0
2020-08-31 13:10:00,60.66,60.72,60.6,60.72,24365.0,58.6782,58.7362,58.6201,58.7362,24365.0
2020-08-31 13:15:00,60.72,60.78,60.7,60.76,41904.0,58.7362,58.7942,58.7168,58.7749,41904.0
2020-08-31 13:20:00,60.73,60.76,60.71,60.76,29259.0,58.7459,58.7749,58.7265,58.7749,29259.0
2020-08-31 13:25:00,60.76,60.76,60.68,60.72,17408.0,58.7749,58.7749,58.6975,58.7362,17408.0
2020-08-31 13:30:00,60.73,60.8,60.71,60.76,60208.0,58.7459,58.8136,58.7265,58.7749,60208.0
2020-08-31 13:35:00,60.76,60.77,60.67,60.71,22649.0,58.7749,58.7846,58.6878,58.7265,22649.0
2020-08-31 13:40:00,60.7,60.79,60.7,60.77,13646.0,58.7168,58.8039,58.7168,58.7846,13646.0
2020-08-31 13:45:00,60.76,60.83,60.75,60.82,42584.0,58.7749,58.8426,58.7652,58.8329,42584.0
2020-08-31 13:50:00,60.83,60.87,60.75,60.75,48393.0,58.8426,58.8813,58.7652,58.7652,48393.0
2020-08-31 13:55:00,60.74,60.75,60.68,60.73,36443.0,58.7555,58.7652,58.6975,58.7459,36443.0
2020-08-31 14:00:00,60.72,60.72,60.61,60.68,52399.0,58.7362,58.7362,58.6298,58.6975,52399.0
2020-08-31 14:05:00,60.68,60.7,60.6,60.66,26740.0,58.6975,58.7168,58.6201,58.6782,26740.0
2020-08-31 14:10:00,60.68,60.77,60.68,60.72,47434.0,58.6975,58.7846,58.6975,58.7362,47434.0
2020-08-31 14:15:00,60.69,60.78,60.64,60.66,55193.0,58.7072,58.7942,58.6588,58.6782,55193.0
2020-08-31 14:20:00,60.67,60.72,60.63,60.72,16036.0,58.6878,58.7362,58.6491,58.7362,16036.0
2020-08-31 14:25:00,60.72,60.73,60.58,60.61,36443.0,58.7362,58.7459,58.6008,58.6298,36443.0
2020-08-31 14:30:00,60.58,60.66,60.51,60.56,40811.0,58.6008,58.6782,58.5331,58.5814,40811.0
2020-08-31 14:35:00,60.56,60.63,60.53,60.63,27133.0,58.5814,58.6491,58.5524,58.6491,27133.0
2020-08-31 14:40:00,60.63,60.77,60.6,60.77,54564.0,58.6491,58.7846,58.6201,58.7846,54564.0
2020-08-31 14:45:00,60.76,60.84,60.73,60.75,51076.0,58.7749,58.8523,58.7459,58.7652,51076.0
2020-08-31 14:50:00,60.79,60.84,60.74,60.81,39082.0,58.8039,58.8523,58.7555,58.8233,39082.0
2020-08-31 14:55:00,60.81,60.86,60.81,60.83,41438.0,58.8233,58.8716,58.8233,58.8426,41438.0
2020-08-31 15:00:00,60.83,60.84,60.62,60.63,74824.0,58.8426,58.8523,58.6395,58.6491,74824.0
2020-08-31 15:05:00,60.64,60.83,60.61,60.8,61355.0,58.6588,58.8426,58.6298,58.8136,61355.0
2020-08-31 15:10:00,60.8,60.81,60.68,60.69,48016.0,58.8136,58.8233,58.6975,58.7072,48016.0
2020-08-31 15:15:00,60.71,60.71,60.5,60.5,49435.0,58.7265,58.7265,58.5234,58.5234,49435.0
2020-08-31 15:20:00,60.5,60.56,60.36,60.42,111489.0,58.5234,58.5814,58.388,58.446,111489.0
2020-08-31 15:25:00,60.4,60.67,60.34,60.65,89794.0,58.4266,58.6878,58.3686,58.6685,89794.0
2020-08-31 15:30:00,60.65,60.68,60.57,60.63,84684.0,58.6685,58.6975,58.5911,58.6491,84684.0
2020-08-31 15:35:00,60.64,60.79,60.64,60.77,110815.0,58.6588,58.8039,58.6588,58.7846,110815.0
2020-08-31 15:40:00,60.75,60.79,60.58,60.74,75752.0,58.7652,58.8039,58.6008,58.7555,75752.0
2020-08-31 15:45:00,60.76,61.05,60.74,61.03,282403.0,58.7749,59.0554,58.7555,59.0361,282403.0
2020-08-31 15:50:00,61.02,61.08,60.69,60.69,262040.0,59.0264,59.0844,58.7072,58.7072,262040.0
2020-08-31 15:55:00,60.67,60.78,60.05,60.05,358535.0,58.6878,58.7942,58.0881,58.0881,358535.0
2020-09-01 09:30:00,60.5,60.51,60.01,60.17,300634.0,58.5234,58.5331,58.0494,58.2042,300634.0
2020-09-01 09:35:00,60.16,60.34,60.04,60.3,130564.0,58.1945,58.3686,58.0784,58.3299,130564.0
2020-09-01 09:40:00,60.3,60.5,60.29,60.45,109190.0,58.3299,58.5234,58.3202,58.475,109190.0
2020-09-01 09:45:00,60.46,60.61,60.42,60.57,113861.0,58.4847,58.6298,58.446,58.5911,113861.0
2020-09-01 09:50:00,60.55,60.68,60.45,60.65,171141.0,58.5717,58.6975,58.475,58.6685,171141.0
2020-09-01 09:55:00,60.65,60.72,60.61,60.66,79747.0,58.6685,58.7362,58.6298,58.6782,79747.0
2020-09-01 10:00:00,60.67,60.96,60.67,60.84,152800.0,58.6878,58.9684,58.6878,58.8523,152800.0
2020-09-01 10:05:00,60.85,60.94,60.63,60.65,84089.0,58.8619,58.949,58.6491,58.6685,84089.0
2020-09-01 10:10:00,60.63,60.8,60.54,60.6,108299.0,58.6491,58.8136,58.5621,58.6201,108299.0
2020-09-01 10:15:00,60.62,60.76,60.5,60.73,95485.0,58.6395,58.7749,58.5234,58.7459,95485.0
2020-09-01 10:20:00,60.76,60.93,60.72,60.92,87154.0,58.7749,58.9393,58.7362,58.9297,87154.0
2020-09-01 10:25:00,60.92,61.13,60.91,61.13,143966.0,58.9297,59.1328,58.92,59.1328,143966.0
2020-09-01 10:30:00,61.13,61.13,61.02,61.03,72851.0,59.1328,59.1328,59.0264,59.0361,72851.0
2020-09-01 10:35:00,61.05,61.09,60.92,61.02,33119.0,59.0554,59.0941,58.9297,59.0264,33119.0
2020-09-01 10:40:00,61.04,61.08,60.92,60.93,55927.0,59.0457,59.0844,58.9297,58.9393,55927.0
2020-09-01 10:45:00,60.95,61.1,60.91,60.96,56972.0,58.9587,59.1038,58.92,58.9684,56972.0
2020-09-01 10:50:00,60.96,61.04,60.78,60.78,71350.0,58.9684,59.0457,58.7942,58.7942,71350.0
2020-09-01 10:55:00,60.79,60.89,60.72,60.74,91104.0,58.8039,58.9006,58.7362,58.7555,91104.0
2020-09-01 11:00:00,60.75,60.83,60.68,60.75,55370.0,58.7652,58.8426,58.6975,58.7652,55370.0
2020-09-01 11:05:00,60.79,60.87,60.73,60.87,43628.0,58.8039,58.8813,58.7459,58.8813,43628.0
2020-09-01 11:10:00,60.86,60.91,60.8,60.91,51226.0,58.8716,58.92,58.8136,58.92,51226.0
2020-09-01 11:15:00,60.92,61.03,60.86,60.91,41191.0,58.9297,59.0361,58.8716,58.92,41191.0
2020-09-01 11:20:00,60.91,60.93,60.62,60.67,135478.0,58.92,58.9393,58.6395,58.6878,135478.0
2020-09-01 11:25:00,60.69,60.83,60.62,60.82,77793.0,58.7072,58.8426,58.6395,58.8329,77793.0
2020-09-01 11:30:00,60.82,60.87,60.77,60.84,40542.0,58.8329,58.8813,58.7846,58.8523,40542.0
2020-09-01 11:35:00,60.86,60.93,60.82,60.84,35635.0,58.8716,58.9393,58.8329,58.8523,35635.0
2020-09-01 11:40:00,60.87,60.9,60.75,60.85,46628.0,58.8813,58.9103,58.7652,58.8619,46628.0
2020-09-01 11:45:00,60.84,60.88,60.77,60.88,15660.0,58.8523,58.891,58.7846,58.891,15660.0
2020-09-01 11:50:00,60.88,60.95,60.82,60.83,25076.0,58.891,58.9587,58.8329,58.8426,25076.0
2020-09-01 11:55:00,60.84,60.84,60.76,60.8,19532.0,58.8523,58.8523,58.7749,58.8136,19532.0
2020-09-01 12:00:00,60.82,60.9,60.78,60.89,15579.0,58.8329,58.9103,58.7942,58.9006,15579.0
2020-09-01 12:05:00,60.9,60.97,60.89,60.95,28134.0,58.9103,58.978,58.9006,58.9587,28134.0
2020-09-01 12:10:00,60.95,61.01,60.9,61.0,18007.0,58.9587,59.0167,58.9103,59.007,18007.0
2020-09-01 12:15:00,61.02,61.02,60.92,60.98,16906.0,59.0264,59.0264,58.9297,58.9877,16906.0
2020-09-01 12:20:00,61.0,61.01,60.89,60.89,20956.0,59.007,59.0167,58.9006,58.9006,20956.0
2020-09-01 12:25:00,60.89,60.94,60.87,60.9,5588.0,58.9006,58.949,58.8813,58.9103,5588.0
2020-09-01 12:30:00,60.92,60.97,60.87,60.97,12525.0,58.9297,58.978,58.8813,58.978,12525.0
2020-09-01 12:35:00,60.96,60.98,60.89,60.89,14418.0,58.9684,58.9877,58.9006,58.9006,14418.0
2020-09-01 12:40:00,60.91,60.92,60.82,60.9,10829.0,58.92,58.9297,58.8329,58.9103,10829.0
2020-09-01 12:45:00,60.9,60.96,60.86,60.89,10410.0,58.9103,58.9684,58.8716,58.9006,10410.0
2020-09-01 12:50:00,60.88,60.98,60.87,60.95,13650.0,58.891,58.9877,58.8813,58.9587,13650.0
2020-09-01 12:55:00,60.96,61.02,60.95,61.01,12856.0,58.9684,59.0264,58.9587,59.0167,12856.0
2020-09-01 13:00:00,61.02,61.02,60.92,60.94,14850.0,59.0264,59.0264,58.9297,58.949,14850.0
2020-09-01 13:05:00,60.93,60.96,60.91,60.93,29669.0,58.9393,58.9684,58.92,58.9393,29669.0
2020-09-01 13:10:00,60.91,60.93,60.85,60.88,9030.0,58.92,58.9393,58.8619,58.891,9030.0
2020-09-01 13:15:00,60.89,60.94,60.88,60.93,13550.0,58.9006,58.949,58.891,58.9393,13550.0
2020-09-01 13:20:00,60.91,60.94,60.87,60.94,24420.0,58.92,58.949,58.8813,58.949,24420.0
2020-09-01 13:25:00,60.95,60.97,60.91,60.93,14251.0,58.9587,58.978,58.92,58.9393,14251.0
2020-09-01 13:30:00,60.94,60.96,60.89,60.91,11967.0,58.949,58.9684,58.9006,58.92,11967.0
2020-09-01 13:35:00,60.93,61.02,60.92,61.02,22189.0,58.9393,59.0264,58.9297,59.0264,22189.0
2020-09-01 13:40:00,61.02,61.17,61.01,61.16,66995.0,59.0264,59.1715,59.0167,59.1618,66995.0
2020-09-01 13:45:00,61.17,61.17,61.12,61.17,24172.0,59.1715,59.1715,59.1231,59.1715,24172.0
2020-09-01 13:50:00,61.14,61.15,61.03,61.08,48498.0,59.1425,59.1521,59.0361,59.0844,48498.0
2020-09-01 13:55:00,61.06,61.13,61.06,61.1,20371.0,59.0651,59.1328,59.0651,59.1038,20371.0
2020-09-01 14:00:00,61.1,61.12,61.06,61.11,12366.0,59.1038,59.1231,59.0651,59.1135,12366.0
2020-09-01 14:05:00,61.11,61.16,61.1,61.15,14430.0,59.1135,59.1618,59.1038,59.1521,14430.0
2020-09-01 14:10:00,61.15,61.22,61.15,61.2,62066.0,59.1521,59.2199,59.1521,59.2005,62066.0
2020-09-01 14:15:00,61.21,61.23,61.18,61.23,53386.0,59.2102,59.2295,59.1812,59.2295,53386.0
2020-09-01 14:20:00,61.24,61.28,61.19,61.27,22001.0,59.2392,59.2779,59.1908,59.2682,22001.0
2020-09-01 14:25:00,61.27,61.34,61.19,61.3,47147.0,59.2682,59.3359,59.1908,59.2972,47147.0
2020-09-01 14:30:00,61.3,61.34,61.28,61.3,19660.0,59.2972,59.3359,59.2779,59.2972,19660.0
2020-09-01 14:35:00,61.28,61.33,61.25,61.33,36441.0,59.2779,59.3263,59.2489,59.3263,36441.0
2020-09-01 14:40:00,61.34,61.38,61.28,61.28,40393.0,59.3359,59.3746,59.2779,59.2779,40393.0
2020-09-01 14:45:00,61.27,61.31,61.24,61.3,17819.0,59.2682,59.3069,59.2392,59.2972,17819.0
2020-09-01 14:50:00,61.31,61.35,61.26,61.33,17510.0,59.3069,59.3456,59.2586,59.3263,17510.0
2020-09-01 14:55:00,61.32,61.39,61.29,61.35,39157.0,59.3166,59.3843,59.2876,59.3456,39157.0
2020-09-01 15:00:00,61.36,61.37,61.29,61.29,16784.0,59.3553,59.365,59.2876,59.2876,16784.0
2020-09-01 15:05:00,61.29,61.38,61.27,61.36,18854.0,59.2876,59.3746,59.2682,59.3553,18854.0
2020-09-01 15:10:00,61.36,61.37,61.13,61.14,53500.0,59.3553,59.365,59.1328,59.1425,53500.0
2020-09-01 15:15:00,61.16,61.26,61.16,61.24,28606.0,59.1618,59.2586,59.1618,59.2392,28606.0
2020-09-01 15:20:00,61.25,61.34,61.24,61.33,50459.0,59.2489,59.3359,59.2392,59.3263,50459.0
2020-09-01 15:25:00,61.32,61.36,61.18,61.2,24105.0,59.3166,59.3553,59.1812,59.2005,24105.0
2020-09-01 15:30:00,61.2,61.24,61.14,61.15,39154.0,59.2005,59.2392,59.1425,59.1521,39154.0
2020-09-01 15:35:00,61.17,61.25,61.15,61.22,66804.0,59.1715,59.2489,59.1521,59.2199,66804.0
2020-09-01 15:40:00,61.22,61.46,61.22,61.45,91923.0,59.2199,59.452,59.2199,59.4423,91923.0
2020-09-01 15:45:00,61.45,61.46,61.27,61.29,89987.0,59.4423,59.452,59.2682,59.2876,89987.0
2020-09-01 15:50:00,61.29,61.37,61.19,61.34,153143.0,59.2876,59.365,59.1908,59.3359,153143.0
2020-09-01 15:55:00,61.35,61.79,61.29,61.74,256790.0,59.3456,59.7712,59.2876,59.7229,256790.0
2020-09-02 09:30:00,62.86,62.87,62.36,62.47,383393.0,60.8063,60.8159,60.3226,60.429,383393.0
2020-09-02 09:35:00,62.48,62.64,62.38,62.59,211188.0,60.4387,60.5935,60.342,60.5451,211188.0
2020-09-02 09:40:00,62.59,62.81,62.43,62.76,155629.0,60.5451,60.7579,60.3903,60.7095,155629.0
2020-09-02 09:45:00,62.75,62.8,62.57,62.57,109485.0,60.6999,60.7482,60.5258,60.5258,109485.0
2020-09-02 09:50:00,62.57,62.59,62.4,62.5,177157.0,60.5258,60.5451,60.3613,60.458,177157.0
2020-09-02 09:55:00,62.51,62.6,62.25,62.36,242093.0,60.4677,60.5548,60.2162,60.3226,242093.0
2020-09-02 10:00:00,62.36,62.57,62.36,62.53,142793.0,60.3226,60.5258,60.3226,60.4871,142793.0
2020-09-02 10:05:00,62.58,62.64,62.2,62.3,174408.0,60.5354,60.5935,60.1678,60.2646,174408.0
2020-09-02 10:10:00,62.33,62.62,62.22,62.62,127900.0,60.2936,60.5741,60.1872,60.5741,127900.0
2020-09-02 10:15:00,62.62,62.8,62.55,62.76,191397.0,60.5741,60.7482,60.5064,60.7095,191397.0
2020-09-02 10:20:00,62.76,62.94,62.7,62.87,111740.0,60.7095,60.8837,60.6515,60.8159,111740.0
2020-09-02 10:25:00,62.86,63.0,62.8,62.99,73547.0,60.8063,60.9417,60.7482,60.932,73547.0
2020-09-02 10:30:00,63.01,63.18,62.97,63.12,129887.0,60.9514,61.1158,60.9127,61.0578,129887.0
2020-09-02 10:35:00,63.11,63.11,62.84,62.87,99158.0,61.0481,61.0481,60.7869,60.8159,99158.0
2020-09-02 10:40:00,62.9,62.94,62.73,62.86,85659.0,60.845,60.8837,60.6805,60.8063,85659.0
2020-09-02 10:45:00,62.84,62.94,62.72,62.89,71684.0,60.7869,60.8837,60.6709,60.8353,71684.0
2020-09-02 10:50:00,62.9,63.08,62.88,63.05,123172.0,60.845,61.0191,60.8256,60.9901,123172.0
2020-09-02 10:55:00,63.07,63.09,62.91,62.96,79155.0,61.0094,61.0288,60.8546,60.903,79155.0
2020-09-02 11:00:00,62.97,63.07,62.88,63.01,57423.0,60.9127,61.0094,60.8256,60.9514,57423.0
2020-09-02 11:05:00,63.0,63.0,62.69,62.79,72803.0,60.9417,60.9417,60.6418,60.7386,72803.0
2020-09-02 11:10:00,62.77,62.92,62.73,62.89,53305.0,60.7192,60.8643,60.6805,60.8353,53305.0
2020-09-02 11:15:00,62.88,62.88,62.64,62.77,95070.0,60.8256,60.8256,60.5935,60.7192,95070.0
2020-09-02 11:20:00,62.77,62.89,62.65,62.66,248991.0,60.7192,60.8353,60.6031,60.6128,248991.0
2020-09-02 11:25:00,62.68,62.75,62.55,62.7,114050.0,60.6322,60.6999,60.5064,60.6515,114050.0
2020-09-02 11:30:00,62.71,62.94,62.68,62.8,61753.0,60.6612,60.8837,60.6322,60.7482,61753.0
2020-09-02 11:35:00,62.82,62.83,62.32,62.32,179573.0,60.7676,60.7773,60.2839,60.2839,179573.0
2020-09-02 11:40:00,62.31,62.57,62.31,62.52,134355.0,60.2742,60.5258,60.2742,60.4774,134355.0
2020-09-02 11:45:00,62.53,62.73,62.5,62.7,75180.0,60.4871,60.6805,60.458,60.6515,75180.0
2020-09-02 11:50:00,62.68,62.75,62.6,62.74,38684.0,60.6322,60.6999,60.5548,60.6902,38684.0
2020-09-02 11:55:00,62.76,62.93,62.7,62.9,80554.0,60.7095,60.874,60.6515,60.845,80554.0
2020-09-02 12:00:00,62.88,63.01,62.78,62.96,84645.0,60.8256,60.9514,60.7289,60.903,84645.0
2020-09-02 12:05:00,62.97,63.01,62.89,62.95,41339.0,60.9127,60.9514,60.8353,60.8933,41339.0
2020-09-02 12:10:00,62.98,63.06,62.95,63.04,87529.0,60.9224,60.9997,60.8933,60.9804,87529.0
2020-09-02 12:15:00,63.05,63.21,63.05,63.2,130255.0,60.9901,61.1448,60.9901,61.1352,130255.0
2020-09-02 12:20:00,63.21,63.29,63.15,63.25,52013.0,61.1448,61.2222,61.0868,61.1835,52013.0
2020-09-02 12:25:00,63.24,63.26,63.16,63.25,34659.0,61.1739,61.1932,61.0965,61.1835,34659.0
2020-09-02 12:30:00,63.25,63.29,63.21,63.23,42316.0,61.1835,61.2222,61.1448,61.1642,42316.0
2020-09-02 12:35:00,63.28,63.42,63.26,63.35,81178.0,61.2126,61.348,61.1932,61.2803,81178.0
2020-09-02 12:40:00,63.33,63.37,63.29,63.36,47475.0,61.2609,61.2996,61.2222,61.2899,47475.0
2020-09-02 12:45:00,63.36,63.44,63.27,63.33,43066.0,61.2899,61.3673,61.2029,61.2609,43066.0
2020-09-02 12:50:00,63.33,63.39,63.29,63.35,29680.0,61.2609,61.319,61.2222,61.2803,29680.0
2020-09-02 12:55:00,63.32,63.38,63.31,63.33,29620.0,61.2512,61.3093,61.2416,61.2609,29620.0
2020-09-02 13:00:00,63.32,63.35,63.24,63.25,38291.0,61.2512,61.2803,61.1739,61.1835,38291.0
2020-09-02 13:05:00,63.27,63.35,63.27,63.34,20760.0,61.2029,61.2803,61.2029,61.2706,20760.0
2020-09-02 13:10:00,63.32,63.62,63.31,63.62,108480.0,61.2512,61.5414,61.2416,61.5414,108480.0
2020-09-02 13:15:00,63.6,63.7,63.57,63.67,59697.0,61.5221,61.6188,61.4931,61.5898,59697.0
2020-09-02 13:20:00,63.66,63.8,63.61,63.77,50485.0,61.5801,61.7156,61.5318,61.6865,50485.0
2020-09-02 13:25:00,63.77,63.82,63.73,63.8,36925.0,61.6865,61.7349,61.6479,61.7156,36925.0
2020-09-02 13:30:00,63.8,63.9,63.76,63.87,35622.0,61.7156,61.8123,61.6769,61.7833,35622.0
2020-09-02 13:35:00,63.88,63.9,63.79,63.89,26767.0,61.793,61.8123,61.7059,61.8026,26767.0
2020-09-02 13:40:00,63.89,63.93,63.8,63.87,35303.0,61.8026,61.8413,61.7156,61.7833,35303.0
2020-09-02 13:45:00,63.86,63.9,63.79,63.81,32054.0,61.7736,61.8123,61.7059,61.7252,32054.0
2020-09-02 13:50:00,63.82,63.85,63.76,63.79,29379.0,61.7349,61.7639,61.6769,61.7059,29379.0
2020-09-02 13:55:00,63.8,63.87,63.74,63.79,30890.0,61.7156,61.7833,61.6575,61.7059,30890.0
2020-09-02 14:00:00,63.77,63.78,63.45,63.66,117971.0,61.6865,61.6962,61.377,61.5801,117971.0
2020-09-02 14:05:00,63.66,63.75,63.63,63.71,40803.0,61.5801,61.6672,61.5511,61.6285,40803.0
2020-09-02 14:10:00,63.72,63.73,63.52,63.59,67657.0,61.6382,61.6479,61.4447,61.5124,67657.0
2020-09-02 14:15:00,63.6,63.76,63.6,63.73,51991.0,61.5221,61.6769,61.5221,61.6479,51991.0
2020-09-02 14:20:00,63.74,63.83,63.7,63.82,55563.0,61.6575,61.7446,61.6188,61.7349,55563.0
2020-09-02 14:25:00,63.8,63.9,63.77,63.83,48518.0,61.7156,61.8123,61.6865,61.7446,48518.0
2020-09-02 14:30:00,63.81,63.92,63.78,63.89,34438.0,61.7252,61.8316,61.6962,61.8026,34438.0
2020-09-02 14:35:00,63.86,63.86,63.74,63.8,21665.0,61.7736,61.7736,61.6575,61.7156,21665.0
2020-09-02 14:40:00,63.82,63.88,63.78,63.8,20092.0,61.7349,61.793,61.6962,61.7156,20092.0
2020-09-02 14:45:00,63.82,63.99,63.78,63.96,57248.0,61.7349,61.8994,61.6962,61.8703,57248.0
2020-09-02 14:50:00,63.94,64.03,63.87,63.88,60789.0,61.851,61.9381,61.7833,61.793,60789.0
2020-09-02 14:55:00,63.89,63.96,63.89,63.94,33153.0,61.8026,61.8703,61.8026,61.851,33153.0
2020-09-02 15:00:00,63.95,64.05,63.91,64.04,78404.0,61.8607,61.9574,61.822,61.9477,78404.0
2020-09-02 15:05:00,64.01,64.06,63.91,64.04,60366.0,61.9187,61.9671,61.822,61.9477,60366.0
2020-09-02 15:10:00,64.05,64.34,64.04,64.33,65273.0,61.9574,62.2379,61.9477,62.2282,65273.0
2020-09-02 15:15:00,64.35,64.47,64.28,64.46,53670.0,62.2476,62.3637,62.1799,62.354,53670.0
2020-09-02 15:20:00,64.45,64.54,64.42,64.51,68848.0,62.3443,62.4314,62.3153,62.4024,68848.0
2020-09-02 15:25:00,64.51,64.53,64.37,64.4,106637.0,62.4024,62.4217,62.2669,62.296,106637.0
2020-09-02 15:30:00,64.41,64.54,64.33,64.52,124735.0,62.3056,62.4314,62.2282,62.412,124735.0
2020-09-02 15:35:00,64.51,64.63,64.44,64.6,114823.0,62.4024,62.5184,62.3347,62.4894,114823.0
2020-09-02 15:40:00,64.62,64.81,64.59,64.76,117080.0,62.5088,62.6926,62.4798,62.6442,117080.0
2020-09-02 15:45:00,64.77,64.95,64.72,64.95,210752.0,62.6539,62.828,62.6055,62.828,210752.0
2020-09-02 15:50:00,64.95,64.96,64.65,64.88,191999.0,62.828,62.8377,62.5378,62.7603,191999.0
2020-09-02 15:55:00,64.87,64.88,64.42,64.42,304165.0,62.7506,62.7603,62.3153,62.3153,304165.0
2020-09-03 09:30:00,63.44,63.71,63.29,63.3,419791.0,61.3673,61.6285,61.2222,61.2319,419791.0
2020-09-03 09:35:00,63.3,63.59,63.21,63.54,233612.0,61.2319,61.5124,61.1448,61.4641,233612.0
2020-09-03 09:40:00,63.56,63.56,63.05,63.18,180374.0,61.4834,61.4834,60.9901,61.1158,180374.0
2020-09-03 09:45:00,63.17,63.62,63.1,63.55,186622.0,61.1061,61.5414,61.0384,61.4737,186622.0
2020-09-03 09:50:00,63.53,63.53,63.07,63.07,131842.0,61.4544,61.4544,61.0094,61.0094,131842.0
2020-09-03 09:55:00,63.06,63.4,63.05,63.39,115893.0,60.9997,61.3286,60.9901,61.319,115893.0
2020-09-03 10:00:00,63.38,63.45,63.22,63.27,124594.0,61.3093,61.377,61.1545,61.2029,124594.0
2020-09-03 10:05:00,63.26,63.26,62.72,62.73,285761.0,61.1932,61.1932,60.6709,60.6805,285761.0
2020-09-03 10:10:00,62.72,62.86,62.61,62.8,150797.0,60.6709,60.8063,60.5644,60.7482,150797.0
2020-09-03 10:15:00,62.79,62.79,62.2,62.26,257200.0,60.7386,60.7386,60.1678,60.2259,257200.0
2020-09-03 10:20:00,62.3,62.32,61.33,61.48,436809.0,60.2646,60.2839,59.3263,59.4714,436809.0
2020-09-03 10:25:00,61.52,61.9,61.48,61.73,259279.0,59.5101,59.8776,59.4714,59.7132,259279.0
2020-09-03 10:30:00,61.74,61.96,61.37,61.67,335900.0,59.7229,59.9357,59.365,59.6552,335900.0
2020-09-03 10:35:00,61.68,61.8,61.02,61.24,389209.0,59.6648,59.7809,59.0264,59.2392,389209.0
2020-09-03 10:40:00,61.23,61.45,61.12,61.17,199639.0,59.2295,59.4423,59.1231,59.1715,199639.0
2020-09-03 10:45:00,61.18,61.28,60.44,60.48,448019.0,59.1812,59.2779,58.4653,58.504,448019.0
2020-09-03 10:50:00,60.51,61.17,60.49,61.13,296980.0,58.5331,59.1715,58.5137,59.1328,296980.0
2020-09-03 10:55:00,61.12,61.14,60.64,60.97,293726.0,59.1231,59.1425,58.6588,58.978,293726.0
2020-09-03 11:00:00,60.97,61.05,60.17,60.21,249535.0,58.978,59.0554,58.2042,58.2429,249535.0
2020-09-03 11:05:00,60.22,60.34,59.34,59.6,578780.0,58.2525,58.3686,57.4013,57.6528,578780.0
2020-09-03 11:10:00,59.62,59.85,59.44,59.58,271975.0,57.6721,57.8946,57.498,57.6334,271975.0
2020-09-03 11:15:00,59.57,59.58,57.7,57.79,574227.0,57.6238,57.6334,55.8149,55.9019,574227.0
2020-09-03 11:20:00,57.77,58.47,57.64,58.26,416734.0,55.8826,56.5597,55.7568,56.3566,416734.0
2020-09-03 11:25:00,58.27,58.8,58.13,58.78,200017.0,56.3662,56.8789,56.2308,56.8596,200017.0
2020-09-03 11:30:00,58.75,59.1,58.55,58.86,247465.0,56.8306,57.1691,56.6371,56.937,247465.0
2020-09-03 11:35:00,58.87,59.36,58.36,59.31,266431.0,56.9466,57.4206,56.4533,57.3723,266431.0
2020-09-03 11:40:00,59.31,59.89,59.29,59.52,298104.0,57.3723,57.9333,57.3529,57.5754,298104.0
2020-09-03 11:45:00,59.55,59.9,59.35,59.56,187054.0,57.6044,57.943,57.411,57.6141,187054.0
2020-09-03 11:50:00,59.62,59.93,59.58,59.92,92237.0,57.6721,57.972,57.6334,57.9623,92237.0
2020-09-03 11:55:00,59.92,59.93,59.03,59.24,152607.0,57.9623,57.972,57.1014,57.3045,152607.0
2020-09-03 12:00:00,59.2,59.33,58.71,58.98,175508.0,57.2659,57.3916,56.7919,57.053,175508.0
2020-09-03 12:05:00,59.07,59.38,58.88,59.27,112459.0,57.1401,57.44,56.9563,57.3336,112459.0
2020-09-03 12:10:00,59.3,59.5,59.24,59.46,116684.0,57.3626,57.5561,57.3045,57.5174,116684.0
2020-09-03 12:15:00,59.44,59.62,59.18,59.47,144454.0,57.498,57.6721,57.2465,57.527,144454.0
2020-09-03 12:20:00,59.46,59.48,59.1,59.11,82047.0,57.5174,57.5367,57.1691,57.1788,82047.0
2020-09-03 12:25:00,59.08,59.24,58.88,58.88,113007.0,57.1498,57.3045,56.9563,56.9563,113007.0
2020-09-03 12:30:00,58.89,59.05,58.28,58.28,102401.0,56.966,57.1208,56.3759,56.3759,102401.0
2020-09-03 12:35:00,58.27,58.85,58.12,58.65,118134.0,56.3662,56.9273,56.2211,56.7338,118134.0
2020-09-03 12:40:00,58.63,58.73,58.25,58.27,81325.0,56.7145,56.8112,56.3469,56.3662,81325.0
2020-09-03 12:45:00,58.26,58.59,57.92,57.93,151778.0,56.3566,56.6758,56.0277,56.0373,151778.0
2020-09-03 12:50:00,57.95,58.2,57.82,58.07,128982.0,56.0567,56.2985,55.9309,56.1728,128982.0
2020-09-03 12:55:00,58.06,58.44,57.87,57.88,138429.0,56.1631,56.5307,55.9793,55.989,138429.0
2020-09-03 13:00:00,57.91,58.0,57.15,57.28,220197.0,56.018,56.1051,55.2828,55.4086,220197.0
2020-09-03 13:05:00,57.29,58.01,57.29,57.86,165536.0,55.4183,56.1147,55.4183,55.9696,165536.0
2020-09-03 13:10:00,57.83,58.49,57.79,58.48,151204.0,55.9406,56.5791,55.9019,56.5694,151204.0
2020-09-03 13:15:00,58.47,58.47,57.76,57.89,122285.0,56.5597,56.5597,55.8729,55.9987,122285.0
2020-09-03 13:20:00,57.89,58.28,57.72,58.08,191061.0,55.9987,56.3759,55.8342,56.1824,191061.0
2020-09-03 13:25:00,58.06,58.62,57.88,58.58,133310.0,56.1631,56.7048,55.989,56.6661,133310.0
2020-09-03 13:30:00,58.55,58.55,57.6,57.71,149383.0,56.6371,56.6371,55.7181,55.8245,149383.0
2020-09-03 13:35:00,57.78,57.99,57.53,57.59,73765.0,55.8922,56.0954,55.6504,55.7085,73765.0
2020-09-03 13:40:00,57.6,57.93,57.39,57.48,109401.0,55.7181,56.0373,55.515,55.602,109401.0
2020-09-03 13:45:00,57.49,57.73,57.37,57.39,63924.0,55.6117,55.8439,55.4956,55.515,63924.0
2020-09-03 13:50:00,57.47,58.08,57.47,58.04,113516.0,55.5924,56.1824,55.5924,56.1438,113516.0
2020-09-03 13:55:00,58.02,58.12,57.84,57.86,66895.0,56.1244,56.2211,55.9503,55.9696,66895.0
2020-09-03 14:00:00,57.82,58.08,57.65,57.95,110366.0,55.9309,56.1824,55.7665,56.0567,110366.0
2020-09-03 14:05:00,57.91,58.11,57.71,57.96,80176.0,56.018,56.2115,55.8245,56.0664,80176.0
2020-09-03 14:10:00,57.97,58.31,57.75,57.93,127102.0,56.076,56.4049,55.8632,56.0373,127102.0
2020-09-03 14:15:00,57.9,57.91,57.45,57.56,116010.0,56.0083,56.018,55.573,55.6794,116010.0
2020-09-03 14:20:00,57.61,57.79,57.45,57.51,99784.0,55.7278,55.9019,55.573,55.6311,99784.0
2020-09-03 14:25:00,57.55,57.91,57.38,57.83,101037.0,55.6698,56.018,55.5053,55.9406,101037.0
2020-09-03 14:30:00,57.82,58.35,57.72,58.22,130503.0,55.9309,56.4436,55.8342,56.3179,130503.0
2020-09-03 14:35:00,58.11,58.58,58.08,58.22,115195.0,56.2115,56.6661,56.1824,56.3179,115195.0
2020-09-03 14:40:00,58.2,58.34,57.75,57.85,94718.0,56.2985,56.434,55.8632,55.96,94718.0
2020-09-03 14:45:00,57.83,58.0,57.57,57.68,78697.0,55.9406,56.1051,55.6891,55.7955,78697.0
2020-09-03 14:50:00,57.67,57.84,57.39,57.55,79405.0,55.7858,55.9503,55.515,55.6698,79405.0
2020-09-03 14:55:00,57.5,57.53,56.99,57.0,176816.0,55.6214,55.6504,55.1281,55.1377,176816.0
2020-09-03 15:00:00,56.99,57.28,56.67,56.74,222797.0,55.1281,55.4086,54.8185,54.8862,222797.0
2020-09-03 15:05:00,56.74,57.18,56.59,56.87,247562.0,54.8862,55.3118,54.7411,55.012,247562.0
2020-09-03 15:10:00,56.89,57.26,56.67,57.26,196161.0,55.0313,55.3892,54.8185,55.3892,196161.0
2020-09-03 15:15:00,57.26,57.36,56.96,56.99,117163.0,55.3892,55.486,55.099,55.1281,117163.0
2020-09-03 15:20:00,56.97,57.05,56.45,56.56,178733.0,55.1087,55.1861,54.6057,54.7121,178733.0
2020-09-03 15:25:00,56.52,56.88,56.35,56.46,182765.0,54.6734,55.0217,54.509,54.6154,182765.0
2020-09-03 15:30:00,56.4,56.78,56.25,56.27,182910.0,54.5573,54.9249,54.4122,54.4316,182910.0
2020-09-03 15:35:00,56.26,57.25,56.25,57.06,310905.0,54.4219,55.3796,54.4122,55.1958,310905.0
2020-09-03 15:40:00,57.06,57.48,56.8,57.37,166750.0,55.1958,55.602,54.9443,55.4956,166750.0
2020-09-03 15:45:00,57.39,57.5,56.73,56.75,230492.0,55.515,55.6214,54.8766,54.8959,230492.0
2020-09-03 15:50:00,56.74,57.86,56.45,57.54,486556.0,54.8862,55.9696,54.6057,55.6601,486556.0
2020-09-03 15:55:00,57.56,58.04,57.49,57.77,511742.0,55.6794,56.1438,55.6117,55.8826,511742.0
2020-09-04 09:30:00,58.08,58.89,57.81,58.8,551105.0,56.1824,56.966,55.9213,56.8789,551105.0
2020-09-04 09:35:00,58.81,58.98,58.28,58.3,285425.0,56.8886,57.053,56.3759,56.3953,285425.0
2020-09-04 09:40:00,58.28,58.61,58.04,58.1,250316.0,56.3759,56.6951,56.1438,56.2018,250316.0
2020-09-04 09:45:00,58.17,58.24,57.4,57.46,302252.0,56.2695,56.3372,55.5247,55.5827,302252.0
2020-09-04 09:50:00,57.47,57.74,56.82,56.9,246953.0,55.5924,55.8536,54.9636,55.041,246953.0
2020-09-04 09:55:00,56.93,57.07,56.59,56.82,260112.0,55.07,55.2054,54.7411,54.9636,260112.0
2020-09-04 10:00:00,56.78,57.41,56.75,57.15,237506.0,54.9249,55.5343,54.8959,55.2828,237506.0
2020-09-04 10:05:00,57.1,57.16,56.82,56.96,118730.0,55.2345,55.2925,54.9636,55.099,118730.0
2020-09-04 10:10:00,56.91,57.05,56.08,56.14,217271.0,55.0507,55.1861,54.2478,54.3058,217271.0
2020-09-04 10:15:00,56.13,56.42,55.18,55.21,430128.0,54.2962,54.5767,53.3772,53.4062,430128.0
2020-09-04 10:20:00,55.22,55.82,55.02,55.27,609749.0,53.4159,53.9963,53.2224,53.4643,609749.0
2020-09-04 10:25:00,55.3,55.62,54.55,54.64,515461.0,53.4933,53.8028,52.7678,52.8548,515461.0
2020-09-04 10:30:00,54.64,55.09,54.36,54.4,324700.0,52.8548,53.2901,52.584,52.6227,324700.0
2020-09-04 10:35:00,54.37,54.59,53.13,53.9,469150.0,52.5937,52.8065,51.3942,52.139,469150.0
2020-09-04 10:40:00,53.89,53.92,52.46,52.6,431297.0,52.1293,52.1584,50.7461,50.8815,431297.0
2020-09-04 10:45:00,52.61,53.77,52.61,53.71,283755.0,50.8912,52.0133,50.8912,51.9552,283755.0
2020-09-04 10:50:00,53.68,53.85,53.11,53.85,237988.0,51.9262,52.0906,51.3748,52.0906,237988.0
2020-09-04 10:55:00,53.81,54.5,53.69,54.23,302517.0,52.052,52.7194,51.9359,52.4582,302517.0
2020-09-04 11:00:00,54.22,54.41,53.6,54.14,155223.0,52.4486,52.6323,51.8488,52.3712,155223.0
2020-09-04 11:05:00,54.11,54.19,53.45,53.57,109438.0,52.3422,52.4195,51.7037,51.8198,109438.0
2020-09-04 11:10:00,53.56,54.03,53.41,53.98,108719.0,51.8101,52.2648,51.665,52.2164,108719.0
2020-09-04 11:15:00,53.97,54.14,53.4,53.82,106644.0,52.2067,52.3712,51.6553,52.0616,106644.0
2020-09-04 11:20:00,53.83,53.85,53.25,53.29,125865.0,52.0713,52.0906,51.5102,51.5489,125865.0
2020-09-04 11:25:00,53.28,53.31,52.73,53.23,221772.0,51.5393,51.5683,51.0072,51.4909,221772.0
2020-09-04 11:30:00,53.2,53.91,53.17,53.91,210206.0,51.4619,52.1487,51.4329,52.1487,210206.0
2020-09-04 11:35:00,53.9,54.15,53.74,54.08,136252.0,52.139,52.3808,51.9842,52.3131,136252.0
2020-09-04 11:40:00,54.03,54.16,53.36,53.39,190136.0,52.2648,52.3905,51.6167,51.6457,190136.0
2020-09-04 11:45:00,53.37,53.91,53.37,53.83,106308.0,51.6263,52.1487,51.6263,52.0713,106308.0
2020-09-04 11:50:00,53.82,54.63,53.64,54.63,148152.0,52.0616,52.8452,51.8875,52.8452,148152.0
2020-09-04 11:55:00,54.65,54.8,54.22,54.63,208945.0,52.8645,53.0096,52.4486,52.8452,208945.0
2020-09-04 12:00:00,54.62,54.92,54.55,54.72,178211.0,52.8355,53.1257,52.7678,52.9322,178211.0
2020-09-04 12:05:00,54.73,54.87,54.32,54.32,114829.0,52.9419,53.0773,52.5453,52.5453,114829.0
2020-09-04 12:10:00,54.38,54.7,54.18,54.58,91090.0,52.6033,52.9129,52.4099,52.7968,91090.0
2020-09-04 12:15:00,54.54,54.67,54.06,54.24,74275.0,52.7581,52.8839,52.2938,52.4679,74275.0
2020-09-04 12:20:00,54.24,54.83,54.18,54.8,83069.0,52.4679,53.0386,52.4099,53.0096,83069.0
2020-09-04 12:25:00,54.8,55.32,54.74,55.28,153077.0,53.0096,53.5126,52.9516,53.4739,153077.0
2020-09-04 12:30:00,55.27,55.52,55.08,55.51,148116.0,53.4643,53.7061,53.2805,53.6964,148116.0
2020-09-04 12:35:00,55.5,55.75,55.41,55.51,89353.0,53.6867,53.9286,53.5997,53.6964,89353.0
2020-09-04 12:40:00,55.55,55.74,55.31,55.5,124717.0,53.7351,53.9189,53.5029,53.6867,124717.0
2020-09-04 12:45:00,55.5,55.84,55.37,55.37,143899.0,53.6867,54.0156,53.561,53.561,143899.0
2020-09-04 12:50:00,55.39,55.57,55.07,55.38,107644.0,53.5803,53.7545,53.2708,53.5707,107644.0
2020-09-04 12:55:00,55.33,55.56,55.22,55.48,109090.0,53.5223,53.7448,53.4159,53.6674,109090.0
2020-09-04 13:00:00,55.47,55.47,54.86,54.9,80208.0,53.6577,53.6577,53.0676,53.1063,80208.0
2020-09-04 13:05:00,54.89,55.08,54.8,55.07,55480.0,53.0967,53.2805,53.0096,53.2708,55480.0
2020-09-04 13:10:00,55.0,55.14,54.8,55.06,78460.0,53.2031,53.3385,53.0096,53.2611,78460.0
2020-09-04 13:15:00,54.98,54.98,54.34,54.35,77511.0,53.1837,53.1837,52.5646,52.5743,77511.0
2020-09-04 13:20:00,54.4,54.83,54.4,54.73,56296.0,52.6227,53.0386,52.6227,52.9419,56296.0
2020-09-04 13:25:00,54.68,54.99,54.66,54.71,59002.0,52.8935,53.1934,52.8742,52.9225,59002.0
2020-09-04 13:30:00,54.67,54.69,54.27,54.4,64607.0,52.8839,52.9032,52.4969,52.6227,64607.0
2020-09-04 13:35:00,54.41,54.98,54.29,54.9,114729.0,52.6323,53.1837,52.5163,53.1063,114729.0
2020-09-04 13:40:00,54.88,55.01,54.69,54.81,86666.0,53.087,53.2127,52.9032,53.0193,86666.0
2020-09-04 13:45:00,54.78,55.23,54.76,55.02,101057.0,52.9903,53.4256,52.9709,53.2224,101057.0
2020-09-04 13:50:00,54.97,55.17,54.64,55.17,69510.0,53.1741,53.3675,52.8548,53.3675,69510.0
2020-09-04 13:55:00,55.18,55.3,55.02,55.23,73054.0,53.3772,53.4933,53.2224,53.4256,73054.0
2020-09-04 14:00:00,55.19,55.41,55.01,55.05,93515.0,53.3869,53.5997,53.2127,53.2514,93515.0
2020-09-04 14:05:00,55.1,55.34,54.93,55.14,68463.0,53.2998,53.532,53.1354,53.3385,68463.0
2020-09-04 14:10:00,55.08,55.18,54.9,54.93,66019.0,53.2805,53.3772,53.1063,53.1354,66019.0
2020-09-04 14:15:00,54.93,55.41,54.88,55.31,87551.0,53.1354,53.5997,53.087,53.5029,87551.0
2020-09-04 14:20:00,55.32,55.54,55.14,55.41,91601.0,53.5126,53.7254,53.3385,53.5997,91601.0
2020-09-04 14:25:00,55.41,55.84,55.41,55.76,71354.0,53.5997,54.0156,53.5997,53.9382,71354.0
2020-09-04 14:30:00,55.78,55.82,55.56,55.76,68179.0,53.9576,53.9963,53.7448,53.9382,68179.0
2020-09-04 14:35:00,55.74,56.5,55.74,56.45,141961.0,53.9189,54.6541,53.9189,54.6057,141961.0
2020-09-04 14:40:00,56.44,56.76,56.4,56.58,173690.0,54.596,54.9056,54.5573,54.7315,173690.0
2020-09-04 14:45:00,56.55,57.22,56.55,56.82,192241.0,54.7024,55.3505,54.7024,54.9636,192241.0
2020-09-04 14:50:00,56.81,56.97,56.67,56.74,122451.0,54.9539,55.1087,54.8185,54.8862,122451.0
2020-09-04 14:55:00,56.79,57.34,56.79,57.3,138681.0,54.9346,55.4666,54.9346,55.4279,138681.0
2020-09-04 15:00:00,57.33,57.35,56.88,57.19,139583.0,55.4569,55.4763,55.0217,55.3215,139583.0
2020-09-04 15:05:00,57.18,57.36,57.02,57.31,136767.0,55.3118,55.486,55.1571,55.4376,136767.0
2020-09-04 15:10:00,57.3,57.3,56.71,56.72,126940.0,55.4279,55.4279,54.8572,54.8669,126940.0
2020-09-04 15:15:00,56.73,57.51,56.73,57.33,156464.0,54.8766,55.6311,54.8766,55.4569,156464.0
2020-09-04 15:20:00,57.3,57.6,57.3,57.58,114942.0,55.4279,55.7181,55.4279,55.6988,114942.0
2020-09-04 15:25:00,57.56,57.76,57.26,57.55,140319.0,55.6794,55.8729,55.3892,55.6698,140319.0
2020-09-04 15:30:00,57.51,57.55,57.07,57.26,158445.0,55.6311,55.6698,55.2054,55.3892,158445.0
2020-09-04 15:35:00,57.29,57.36,56.42,56.67,206932.0,55.4183,55.486,54.5767,54.8185,206932.0
2020-09-04 15:40:00,56.7,56.82,56.41,56.51,127259.0,54.8475,54.9636,54.567,54.6637,127259.0
2020-09-04 15:45:00,56.5,57.05,56.3,56.3,202493.0,54.6541,55.1861,54.4606,54.4606,202493.0
2020-09-04 15:50:00,56.24,56.75,56.12,56.61,149761.0,54.4026,54.8959,54.2865,54.7605,149761.0
2020-09-04 15:55:00,56.6,56.73,56.3,56.35,164203.0,54.7508,54.8766,54.4606,54.509,164203.0
2020-09-08 09:30:00,53.37,53.43,52.81,53.09,570514.0,51.6263,51.6844,51.0846,51.3555,570514.0
2020-09-08 09:35:00,53.09,53.55,52.86,53.2,255192.0,51.3555,51.8004,51.133,51.4619,255192.0
2020-09-08 09:40:00,53.19,53.19,52.16,52.28,341127.0,51.4522,51.4522,50.4559,50.5719,341127.0
2020-09-08 09:45:00,52.28,52.84,52.01,52.2,307376.0,50.5719,51.1136,50.3108,50.4946,307376.0
2020-09-08 09:50:00,52.21,52.73,52.14,52.71,187047.0,50.5042,51.0072,50.4365,50.9879,187047.0
2020-09-08 09:55:00,52.7,53.49,52.61,53.37,312722.0,50.9782,51.7424,50.8912,51.6263,312722.0
2020-09-08 10:00:00,53.45,53.51,52.72,52.72,201730.0,51.7037,51.7618,50.9976,50.9976,201730.0
2020-09-08 10:05:00,52.73,53.33,52.49,53.3,218160.0,51.0072,51.5876,50.7751,51.5586,218160.0
2020-09-08 10:10:00,53.29,53.79,53.12,53.73,318049.0,51.5489,52.0326,51.3845,51.9746,318049.0
2020-09-08 10:15:00,53.73,53.73,53.35,53.36,268351.0,51.9746,51.9746,51.607,51.6167,268351.0
2020-09-08 10:20:00,53.35,53.78,53.11,53.68,199094.0,51.607,52.0229,51.3748,51.9262,199094.0
2020-09-08 10:25:00,53.71,53.88,53.63,53.8,215234.0,51.9552,52.1197,51.8778,52.0423,215234.0
2020-09-08 10:30:00,53.8,54.1,53.36,53.66,277611.0,52.0423,52.3325,51.6167,51.9069,277611.0
2020-09-08 10:35:00,53.66,53.97,53.42,53.94,174061.0,51.9069,52.2067,51.6747,52.1777,174061.0
2020-09-08 10:40:00,53.99,53.99,53.08,53.4,195583.0,52.2261,52.2261,51.3458,51.6553,195583.0
2020-09-08 10:45:00,53.37,53.37,52.75,52.75,156901.0,51.6263,51.6263,51.0266,51.0266,156901.0
2020-09-08 10:50:00,52.74,53.35,52.65,53.06,161240.0,51.0169,51.607,50.9299,51.3265,161240.0
2020-09-08 10:55:00,53.12,53.36,52.92,53.02,167350.0,51.3845,51.6167,51.191,51.2878,167350.0
2020-09-08 11:00:00,53.03,53.51,52.75,53.27,225813.0,51.2974,51.7618,51.0266,51.5296,225813.0
2020-09-08 11:05:00,53.24,53.44,52.98,53.4,120064.0,51.5006,51.694,51.2491,51.6553,120064.0
2020-09-08 11:10:00,53.41,53.67,53.37,53.51,147998.0,51.665,51.9165,51.6263,51.7618,147998.0
2020-09-08 11:15:00,53.5,53.74,53.42,53.64,102820.0,51.7521,51.9842,51.6747,51.8875,102820.0
2020-09-08 11:20:00,53.7,53.73,53.19,53.27,182252.0,51.9455,51.9746,51.4522,51.5296,182252.0
2020-09-08 11:25:00,53.3,53.43,53.07,53.28,112868.0,51.5586,51.6844,51.3361,51.5393,112868.0
2020-09-08 11:30:00,53.28,53.39,52.71,52.88,166027.0,51.5393,51.6457,50.9879,51.1523,166027.0
2020-09-08 11:35:00,52.87,53.01,52.73,52.76,114003.0,51.1427,51.2781,51.0072,51.0363,114003.0
2020-09-08 11:40:00,52.74,52.82,52.44,52.76,157917.0,51.0169,51.0943,50.7267,51.0363,157917.0
2020-09-08 11:45:00,52.76,52.87,52.54,52.78,91672.0,51.0363,51.1427,50.8234,51.0556,91672.0
2020-09-08 11:50:00,52.78,52.84,52.35,52.37,162525.0,51.0556,51.1136,50.6397,50.659,162525.0
2020-09-08 11:55:00,52.35,52.94,52.3,52.83,152973.0,50.6397,51.2104,50.5913,51.104,152973.0
2020-09-08 12:00:00,52.82,53.04,52.73,52.89,77762.0,51.0943,51.3071,51.0072,51.162,77762.0
2020-09-08 12:05:00,52.89,53.19,52.78,53.07,132566.0,51.162,51.4522,51.0556,51.3361,132566.0
2020-09-08 12:10:00,53.07,53.24,52.94,53.01,104283.0,51.3361,51.5006,51.2104,51.2781,104283.0
2020-09-08 12:15:00,53.0,53.28,52.91,53.08,89683.0,51.2684,51.5393,51.1814,51.3458,89683.0
2020-09-08 12:20:00,53.08,53.39,52.95,53.33,119251.0,51.3458,51.6457,51.22,51.5876,119251.0
2020-09-08 12:25:00,53.31,53.37,52.98,52.98,70692.0,51.5683,51.6263,51.2491,51.2491,70692.0
2020-09-08 12:30:00,52.99,53.16,52.83,53.06,80552.0,51.2587,51.4232,51.104,51.3265,80552.0
2020-09-08 12:35:00,53.04,53.24,52.97,53.04,88287.0,51.3071,51.5006,51.2394,51.3071,88287.0
2020-09-08 12:40:00,53.09,53.21,52.87,53.09,81586.0,51.3555,51.4716,51.1427,51.3555,81586.0
2020-09-08 12:45:00,53.14,53.51,53.1,53.45,139023.0,51.4038,51.7618,51.3651,51.7037,139023.0
2020-09-08 12:50:00,53.44,53.56,53.32,53.45,44787.0,51.694,51.8101,51.578,51.7037,44787.0
2020-09-08 12:55:00,53.46,53.55,53.38,53.46,61186.0,51.7134,51.8004,51.636,51.7134,61186.0
2020-09-08 13:00:00,53.48,53.53,53.26,53.35,47373.0,51.7327,51.7811,51.5199,51.607,47373.0
2020-09-08 13:05:00,53.37,53.4,53.14,53.16,36664.0,51.6263,51.6553,51.4038,51.4232,36664.0
2020-09-08 13:10:00,53.17,53.51,53.1,53.51,84923.0,51.4329,51.7618,51.3651,51.7618,84923.0
2020-09-08 13:15:00,53.52,53.72,53.48,53.66,85666.0,51.7714,51.9649,51.7327,51.9069,85666.0
2020-09-08 13:20:00,53.65,53.68,53.53,53.63,71304.0,51.8972,51.9262,51.7811,51.8778,71304.0
2020-09-08 13:25:00,53.64,53.72,53.46,53.51,64416.0,51.8875,51.9649,51.7134,51.7618,64416.0
2020-09-08 13:30:00,53.49,53.62,53.31,53.53,82625.0,51.7424,51.8682,51.5683,51.7811,82625.0
2020-09-08 13:35:00,53.54,53.76,53.5,53.7,72723.0,51.7908,52.0036,51.7521,51.9455,72723.0
2020-09-08 13:40:00,53.71,53.81,53.66,53.77,50175.0,51.9552,52.052,51.9069,52.0133,50175.0
2020-09-08 13:45:00,53.81,53.88,53.67,53.8,85098.0,52.052,52.1197,51.9165,52.0423,85098.0
2020-09-08 13:50:00,53.8,53.93,53.68,53.85,70008.0,52.0423,52.168,51.9262,52.0906,70008.0
2020-09-08 13:55:00,53.86,53.87,53.61,53.63,67282.0,52.1003,52.11,51.8585,51.8778,67282.0
2020-09-08 14:00:00,53.67,53.84,53.45,53.46,82057.0,51.9165,52.081,51.7037,51.7134,82057.0
2020-09-08 14:05:00,53.47,53.52,53.31,53.47,62665.0,51.7231,51.7714,51.5683,51.7231,62665.0
2020-09-08 14:10:00,53.5,53.53,53.21,53.23,55188.0,51.7521,51.7811,51.4716,51.4909,55188.0
2020-09-08 14:15:00,53.24,53.29,52.94,53.01,76957.0,51.5006,51.5489,51.2104,51.2781,76957.0
2020-09-08 14:20:00,53.03,53.11,52.8,52.83,96961.0,51.2974,51.3748,51.075,51.104,96961.0
2020-09-08 14:25:00,52.87,52.97,52.72,52.78,120086.0,51.1427,51.2394,50.9976,51.0556,120086.0
2020-09-08 14:30:00,52.74,52.77,52.57,52.74,108937.0,51.0169,51.0459,50.8525,51.0169,108937.0
2020-09-08 14:35:00,52.71,52.71,52.23,52.28,170474.0,50.9879,50.9879,50.5236,50.5719,170474.0
2020-09-08 14:40:00,52.3,52.37,51.85,51.85,243374.0,50.5913,50.659,50.156,50.156,243374.0
2020-09-08 14:45:00,51.92,52.17,51.81,52.06,205624.0,50.2237,50.4655,50.1173,50.3591,205624.0
2020-09-08 14:50:00,52.03,52.07,51.61,51.8,263503.0,50.3301,50.3688,49.9238,50.1076,263503.0
2020-09-08 14:55:00,51.78,52.45,51.63,52.34,328372.0,50.0883,50.7364,49.9432,50.63,328372.0
2020-09-08 15:00:00,52.31,52.31,51.54,51.55,211597.0,50.601,50.601,49.8561,49.8658,211597.0
2020-09-08 15:05:00,51.57,51.83,51.54,51.81,155767.0,49.8851,50.1366,49.8561,50.1173,155767.0
2020-09-08 15:10:00,51.8,52.21,51.78,52.13,164525.0,50.1076,50.5042,50.0883,50.4268,164525.0
2020-09-08 15:15:00,52.08,52.32,51.81,52.11,232048.0,50.3785,50.6106,50.1173,50.4075,232048.0
2020-09-08 15:20:00,52.05,52.41,52.05,52.27,190496.0,50.3495,50.6977,50.3495,50.5623,190496.0
2020-09-08 15:25:00,52.27,52.59,52.11,52.58,226151.0,50.5623,50.8718,50.4075,50.8621,226151.0
2020-09-08 15:30:00,52.57,52.83,52.24,52.25,274965.0,50.8525,51.104,50.5332,50.5429,274965.0
2020-09-08 15:35:00,52.26,52.69,52.24,52.45,171166.0,50.5526,50.9685,50.5332,50.7364,171166.0
2020-09-08 15:40:00,52.5,52.64,52.35,52.45,137352.0,50.7848,50.9202,50.6397,50.7364,137352.0
2020-09-08 15:45:00,52.46,52.5,51.96,52.27,329511.0,50.7461,50.7848,50.2624,50.5623,329511.0
2020-09-08 15:50:00,52.23,52.26,51.73,51.88,336505.0,50.5236,50.5526,50.0399,50.185,336505.0
2020-09-08 15:55:00,51.89,51.93,51.54,51.71,333259.0,50.1947,50.2334,49.8561,50.0206,333259.0
2020-09-09 09:30:00,53.74,53.83,53.58,53.71,370651.0,51.9842,52.0713,51.8295,51.9552,370651.0
2020-09-09 09:35:00,53.73,53.84,53.28,53.35,287206.0,51.9746,52.081,51.5393,51.607,287206.0
2020-09-09 09:40:00,53.33,53.69,53.3,53.61,168497.0,51.5876,51.9359,51.5586,51.8585,168497.0
2020-09-09 09:45:00,53.62,53.73,53.38,53.4,202443.0,51.8682,51.9746,51.636,51.6553,202443.0
2020-09-09 09:50:00,53.42,53.83,53.33,53.76,217995.0,51.6747,52.0713,51.5876,52.0036,217995.0
2020-09-09 09:55:00,53.76,54.0,53.64,53.99,152337.0,52.0036,52.2357,51.8875,52.2261,152337.0
2020-09-09 10:00:00,54.0,54.35,53.98,54.32,254360.0,52.2357,52.5743,52.2164,52.5453,254360.0
2020-09-09 10:05:00,54.3,54.44,54.01,54.04,150681.0,52.5259,52.6614,52.2454,52.2744,150681.0
2020-09-09 10:10:00,54.04,54.31,54.02,54.13,215183.0,52.2744,52.5356,52.2551,52.3615,215183.0
2020-09-09 10:15:00,54.15,54.53,54.15,54.34,183202.0,52.3808,52.7484,52.3808,52.5646,183202.0
2020-09-09 10:20:00,54.35,54.52,54.22,54.42,127352.0,52.5743,52.7388,52.4486,52.642,127352.0
2020-09-09 10:25:00,54.47,54.79,54.46,54.6,152687.0,52.6904,52.9999,52.6807,52.8161,152687.0
2020-09-09 10:30:00,54.59,54.73,54.53,54.56,167597.0,52.8065,52.9419,52.7484,52.7774,167597.0
2020-09-09 10:35:00,54.58,54.76,54.53,54.72,138451.0,52.7968,52.9709,52.7484,52.9322,138451.0
2020-09-09 10:40:00,54.72,54.79,54.58,54.63,133643.0,52.9322,52.9999,52.7968,52.8452,133643.0
2020-09-09 10:45:00,54.64,54.77,54.49,54.55,181426.0,52.8548,52.9806,52.7097,52.7678,181426.0
2020-09-09 10:50:00,54.55,54.67,54.4,54.42,168394.0,52.7678,52.8839,52.6227,52.642,168394.0
2020-09-09 10:55:00,54.42,54.63,54.42,54.56,141290.0,52.642,52.8452,52.642,52.7774,141290.0
2020-09-09 11:00:00,54.58,55.03,54.58,55.01,369174.0,52.7968,53.2321,52.7968,53.2127,369174.0
2020-09-09 11:05:00,55.02,55.02,54.52,54.54,98454.0,53.2224,53.2224,52.7388,52.7581,98454.0
2020-09-09 11:10:00,54.57,54.65,54.47,54.58,166842.0,52.7871,52.8645,52.6904,52.7968,166842.0
2020-09-09 11:15:00,54.58,54.68,54.36,54.54,98748.0,52.7968,52.8935,52.584,52.7581,98748.0
2020-09-09 11:20:00,54.54,54.83,54.53,54.8,89346.0,52.7581,53.0386,52.7484,53.0096,89346.0
2020-09-09 11:25:00,54.79,54.93,54.77,54.88,47856.0,52.9999,53.1354,52.9806,53.087,47856.0
2020-09-09 11:30:00,54.88,54.91,54.8,54.86,50218.0,53.087,53.116,53.0096,53.0676,50218.0
2020-09-09 11:35:00,54.87,54.99,54.79,54.94,75672.0,53.0773,53.1934,52.9999,53.145,75672.0
2020-09-09 11:40:00,54.93,54.97,54.79,54.95,54340.0,53.1354,53.1741,52.9999,53.1547,54340.0
2020-09-09 11:45:00,54.96,55.11,54.85,55.06,121238.0,53.1644,53.3095,53.058,53.2611,121238.0
2020-09-09 11:50:00,55.06,55.13,54.98,55.0,64712.0,53.2611,53.3288,53.1837,53.2031,64712.0
2020-09-09 11:55:00,55.01,55.05,54.89,54.98,34475.0,53.2127,53.2514,53.0967,53.1837,34475.0
2020-09-09 12:00:00,54.99,55.09,54.92,55.09,48529.0,53.1934,53.2901,53.1257,53.2901,48529.0
2020-09-09 12:05:00,55.07,55.12,54.96,55.1,45966.0,53.2708,53.3192,53.1644,53.2998,45966.0
2020-09-09 12:10:00,55.11,55.22,55.11,55.17,86270.0,53.3095,53.4159,53.3095,53.3675,86270.0
2020-09-09 12:15:00,55.17,55.25,55.12,55.24,61553.0,53.3675,53.4449,53.3192,53.4352,61553.0
2020-09-09 12:20:00,55.24,55.26,55.11,55.15,48256.0,53.4352,53.4546,53.3095,53.3482,48256.0
2020-09-09 12:25:00,55.15,55.24,55.12,55.13,32368.0,53.3482,53.4352,53.3192,53.3288,32368.0
2020-09-09 12:30:00,55.14,55.3,55.13,55.23,44744.0,53.3385,53.4933,53.3288,53.4256,44744.0
2020-09-09 12:35:00,55.23,55.35,55.23,55.34,46646.0,53.4256,53.5416,53.4256,53.532,46646.0
2020-09-09 12:40:00,55.33,55.51,55.32,55.49,96546.0,53.5223,53.6964,53.5126,53.6771,96546.0
2020-09-09 12:45:00,55.5,55.51,55.41,55.42,78112.0,53.6867,53.6964,53.5997,53.6094,78112.0
2020-09-09 12:50:00,55.43,55.45,55.31,55.32,39687.0,53.619,53.6384,53.5029,53.5126,39687.0
2020-09-09 12:55:00,55.34,55.44,55.32,55.41,38126.0,53.532,53.6287,53.5126,53.5997,38126.0
2020-09-09 13:00:00,55.42,55.68,55.42,55.65,72606.0,53.6094,53.8609,53.6094,53.8318,72606.0
2020-09-09 13:05:00,55.65,55.81,55.64,55.8,81623.0,53.8318,53.9866,53.8222,53.9769,81623.0
2020-09-09 13:10:00,55.8,55.9,55.78,55.82,96249.0,53.9769,54.0737,53.9576,53.9963,96249.0
2020-09-09 13:15:00,55.82,55.82,55.55,55.59,80725.0,53.9963,53.9963,53.7351,53.7738,80725.0
2020-09-09 13:20:00,55.62,55.76,55.62,55.75,44020.0,53.8028,53.9382,53.8028,53.9286,44020.0
2020-09-09 13:25:00,55.76,55.79,55.68,55.7,27934.0,53.9382,53.9673,53.8609,53.8802,27934.0
2020-09-09 13:30:00,55.7,55.79,55.6,55.72,105183.0,53.8802,53.9673,53.7835,53.8995,105183.0
2020-09-09 13:35:00,55.74,55.84,55.71,55.73,53279.0,53.9189,54.0156,53.8899,53.9092,53279.0
2020-09-09 13:40:00,55.75,55.78,55.46,55.46,83083.0,53.9286,53.9576,53.648,53.648,83083.0
2020-09-09 13:45:00,55.46,55.61,55.39,55.56,75650.0,53.648,53.7931,53.5803,53.7448,75650.0
2020-09-09 13:50:00,55.54,55.62,55.5,55.62,28539.0,53.7254,53.8028,53.6867,53.8028,28539.0
2020-09-09 13:55:00,55.59,55.6,55.36,55.37,54923.0,53.7738,53.7835,53.5513,53.561,54923.0
2020-09-09 14:00:00,55.4,55.49,55.17,55.24,130311.0,53.59,53.6771,53.3675,53.4352,130311.0
2020-09-09 14:05:00,55.23,55.5,55.22,55.45,133756.0,53.4256,53.6867,53.4159,53.6384,133756.0
2020-09-09 14:10:00,55.48,55.57,55.43,55.43,32357.0,53.6674,53.7545,53.619,53.619,32357.0
2020-09-09 14:15:00,55.45,55.58,55.41,55.53,29670.0,53.6384,53.7641,53.5997,53.7158,29670.0
2020-09-09 14:20:00,55.53,55.54,55.39,55.46,33025.0,53.7158,53.7254,53.5803,53.648,33025.0
2020-09-09 14:25:00,55.47,55.55,55.25,55.33,45301.0,53.6577,53.7351,53.4449,53.5223,45301.0
2020-09-09 14:30:00,55.32,55.64,55.32,55.62,49433.0,53.5126,53.8222,53.5126,53.8028,49433.0
2020-09-09 14:35:00,55.63,55.76,55.62,55.71,67972.0,53.8125,53.9382,53.8028,53.8899,67972.0
2020-09-09 14:40:00,55.71,55.77,55.62,55.75,57538.0,53.8899,53.9479,53.8028,53.9286,57538.0
2020-09-09 14:45:00,55.75,55.75,55.56,55.61,61120.0,53.9286,53.9286,53.7448,53.7931,61120.0
2020-09-09 14:50:00,55.61,55.74,55.54,55.72,41112.0,53.7931,53.9189,53.7254,53.8995,41112.0
2020-09-09 14:55:00,55.72,55.78,55.62,55.64,76598.0,53.8995,53.9576,53.8028,53.8222,76598.0
2020-09-09 15:00:00,55.66,55.87,55.65,55.83,101751.0,53.8415,54.0446,53.8318,54.006,101751.0
2020-09-09 15:05:00,55.83,55.9,55.79,55.89,76905.0,54.006,54.0737,53.9673,54.064,76905.0
2020-09-09 15:10:00,55.89,55.89,55.69,55.73,76970.0,54.064,54.064,53.8705,53.9092,76970.0
2020-09-09 15:15:00,55.75,55.89,55.73,55.88,47049.0,53.9286,54.064,53.9092,54.0543,47049.0
2020-09-09 15:20:00,55.89,55.99,55.84,55.97,102873.0,54.064,54.1607,54.0156,54.1414,102873.0
2020-09-09 15:25:00,55.97,55.97,55.81,55.91,69491.0,54.1414,54.1414,53.9866,54.0833,69491.0
2020-09-09 15:30:00,55.91,56.01,55.79,55.84,145168.0,54.0833,54.1801,53.9673,54.0156,145168.0
2020-09-09 15:35:00,55.86,55.88,55.43,55.43,176605.0,54.035,54.0543,53.619,53.619,176605.0
2020-09-09 15:40:00,55.4,55.53,55.28,55.36,211859.0,53.59,53.7158,53.4739,53.5513,211859.0
2020-09-09 15:45:00,55.35,55.35,55.09,55.25,193166.0,53.5416,53.5416,53.2901,53.4449,193166.0
2020-09-09 15:50:00,55.26,55.52,54.98,55.5,231123.0,53.4546,53.7061,53.1837,53.6867,231123.0
2020-09-09 15:55:00,55.48,55.48,54.71,54.74,333553.0,53.6674,53.6674,52.9225,52.9516,333553.0
2020-09-10 09:30:00,55.73,55.92,55.44,55.91,412714.0,53.9092,54.093,53.6287,54.0833,412714.0
2020-09-10 09:35:00,55.9,55.91,55.61,55.82,261566.0,54.0737,54.0833,53.7931,53.9963,261566.0
2020-09-10 09:40:00,55.84,55.98,55.75,55.85,299584.0,54.0156,54.1511,53.9286,54.0253,299584.0
2020-09-10 09:45:00,55.86,56.04,55.69,55.69,193044.0,54.035,54.2091,53.8705,53.8705,193044.0
2020-09-10 09:50:00,55.7,55.81,55.44,55.79,244162.0,53.8802,53.9866,53.6287,53.9673,244162.0
2020-09-10 09:55:00,55.78,55.96,55.6,55.65,163792.0,53.9576,54.1317,53.7835,53.8318,163792.0
2020-09-10 10:00:00,55.64,56.04,55.6,56.04,172036.0,53.8222,54.2091,53.7835,54.2091,172036.0
2020-09-10 10:05:00,56.04,56.08,55.81,55.92,105627.0,54.2091,54.2478,53.9866,54.093,105627.0
2020-09-10 10:10:00,55.93,55.96,55.67,55.84,86398.0,54.1027,54.1317,53.8512,54.0156,86398.0
2020-09-10 10:15:00,55.84,56.07,55.8,55.98,86984.0,54.0156,54.2381,53.9769,54.1511,86984.0
2020-09-10 10:20:00,56.02,56.05,55.83,55.85,78990.0,54.1897,54.2188,54.006,54.0253,78990.0
2020-09-10 10:25:00,55.86,55.86,55.5,55.5,184926.0,54.035,54.035,53.6867,53.6867,184926.0
2020-09-10 10:30:00,55.49,55.93,55.48,55.84,142394.0,53.6771,54.1027,53.6674,54.0156,142394.0
2020-09-10 10:35:00,55.83,55.89,55.72,55.87,72128.0,54.006,54.064,53.8995,54.0446,72128.0
2020-09-10 10:40:00,55.86,55.89,55.56,55.56,94547.0,54.035,54.064,53.7448,53.7448,94547.0
2020-09-10 10:45:00,55.56,55.62,54.8,54.96,304921.0,53.7448,53.8028,53.0096,53.1644,304921.0
2020-09-10 10:50:00,54.97,55.28,54.89,55.16,97121.0,53.1741,53.4739,53.0967,53.3578,97121.0
2020-09-10 10:55:00,55.16,55.19,54.2,54.29,340444.0,53.3578,53.3869,52.4292,52.5163,340444.0
2020-09-10 11:00:00,54.27,54.54,53.94,54.53,297994.0,52.4969,52.7581,52.1777,52.7484,297994.0
2020-09-10 11:05:00,54.5,54.82,54.45,54.74,130547.0,52.7194,53.029,52.671,52.9516,130547.0
2020-09-10 11:10:00,54.75,54.96,54.49,54.92,127684.0,52.9612,53.1644,52.7097,53.1257,127684.0
2020-09-10 11:15:00,54.93,54.98,54.31,54.77,233493.0,53.1354,53.1837,52.5356,52.9806,233493.0
2020-09-10 11:20:00,54.77,55.14,54.77,55.07,139001.0,52.9806,53.3385,52.9806,53.2708,139001.0
2020-09-10 11:25:00,55.05,55.25,55.01,55.25,57400.0,53.2514,53.4449,53.2127,53.4449,57400.0
2020-09-10 11:30:00,55.23,55.25,54.88,54.9,87469.0,53.4256,53.4449,53.087,53.1063,87469.0
2020-09-10 11:35:00,54.92,55.17,54.87,55.06,72735.0,53.1257,53.3675,53.0773,53.2611,72735.0
2020-09-10 11:40:00,55.06,55.25,55.01,55.11,53753.0,53.2611,53.4449,53.2127,53.3095,53753.0
2020-09-10 11:45:00,55.1,55.21,54.82,55.21,84348.0,53.2998,53.4062,53.029,53.4062,84348.0
2020-09-10 11:50:00,55.17,55.22,54.87,54.87,91390.0,53.3675,53.4159,53.0773,53.0773,91390.0
2020-09-10 11:55:00,54.86,54.89,54.44,54.57,112138.0,53.0676,53.0967,52.6614,52.7871,112138.0
2020-09-10 12:00:00,54.55,54.84,54.24,54.41,156810.0,52.7678,53.0483,52.4679,52.6323,156810.0
2020-09-10 12:05:00,54.41,54.68,54.4,54.53,155782.0,52.6323,52.8935,52.6227,52.7484,155782.0
2020-09-10 12:10:00,54.5,54.75,54.45,54.48,95942.0,52.7194,52.9612,52.671,52.7001,95942.0
2020-09-10 12:15:00,54.45,54.6,54.22,54.5,80881.0,52.671,52.8161,52.4486,52.7194,80881.0
2020-09-10 12:20:00,54.5,54.5,54.04,54.17,97035.0,52.7194,52.7194,52.2744,52.4002,97035.0
2020-09-10 12:25:00,54.18,54.3,54.08,54.29,77551.0,52.4099,52.5259,52.3131,52.5163,77551.0
2020-09-10 12:30:00,54.28,54.44,54.15,54.19,114182.0,52.5066,52.6614,52.3808,52.4195,114182.0
2020-09-10 12:35:00,54.19,54.2,53.57,53.63,316700.0,52.4195,52.4292,51.8198,51.8778,316700.0
2020-09-10 12:40:00,53.63,53.9,53.57,53.58,153327.0,51.8778,52.139,51.8198,51.8295,153327.0
2020-09-10 12:45:00,53.59,53.83,53.57,53.74,167396.0,51.8391,52.0713,51.8198,51.9842,167396.0
2020-09-10 12:50:00,53.71,54.11,53.71,54.02,150045.0,51.9552,52.3422,51.9552,52.2551,150045.0
2020-09-10 12:55:00,54.08,54.22,54.06,54.12,82988.0,52.3131,52.4486,52.2938,52.3518,82988.0
2020-09-10 13:00:00,54.12,54.38,53.99,54.32,117549.0,52.3518,52.6033,52.2261,52.5453,117549.0
2020-09-10 13:05:00,54.33,54.4,54.16,54.38,65747.0,52.555,52.6227,52.3905,52.6033,65747.0
2020-09-10 13:10:00,54.4,54.47,54.23,54.24,40816.0,52.6227,52.6904,52.4582,52.4679,40816.0
2020-09-10 13:15:00,54.27,54.64,54.25,54.64,69286.0,52.4969,52.8548,52.4776,52.8548,69286.0
2020-09-10 13:20:00,54.64,54.64,54.44,54.44,65081.0,52.8548,52.8548,52.6614,52.6614,65081.0
2020-09-10 13:25:00,54.43,54.52,54.09,54.16,125539.0,52.6517,52.7388,52.3228,52.3905,125539.0
2020-09-10 13:30:00,54.16,54.46,54.16,54.35,78940.0,52.3905,52.6807,52.3905,52.5743,78940.0
2020-09-10 13:35:00,54.41,54.47,54.07,54.11,46392.0,52.6323,52.6904,52.3035,52.3422,46392.0
2020-09-10 13:40:00,54.08,54.14,53.95,53.95,59027.0,52.3131,52.3712,52.1874,52.1874,59027.0
2020-09-10 13:45:00,54.0,54.16,53.91,54.02,55150.0,52.2357,52.3905,52.1487,52.2551,55150.0
2020-09-10 13:50:00,54.05,54.11,53.72,53.73,82940.0,52.2841,52.3422,51.9649,51.9746,82940.0
2020-09-10 13:55:00,53.77,53.98,53.69,53.77,57561.0,52.0133,52.2164,51.9359,52.0133,57561.0
2020-09-10 14:00:00,53.76,54.12,53.7,54.12,114992.0,52.0036,52.3518,51.9455,52.3518,114992.0
2020-09-10 14:05:00,54.11,54.12,53.75,53.88,64985.0,52.3422,52.3518,51.9939,52.1197,64985.0
2020-09-10 14:10:00,53.94,53.98,53.59,53.6,81418.0,52.1777,52.2164,51.8391,51.8488,81418.0
2020-09-10 14:15:00,53.61,53.64,53.1,53.19,414610.0,51.8585,51.8875,51.3651,51.4522,414610.0
2020-09-10 14:20:00,53.16,53.34,52.7,52.72,216658.0,51.4232,51.5973,50.9782,50.9976,216658.0
2020-09-10 14:25:00,52.7,53.0,52.03,52.1,225766.0,50.9782,51.2684,50.3301,50.3978,225766.0
2020-09-10 14:30:00,52.08,52.63,51.99,52.41,242809.0,50.3785,50.9105,50.2914,50.6977,242809.0
2020-09-10 14:35:00,52.44,52.72,52.29,52.72,158713.0,50.7267,50.9976,50.5816,50.9976,158713.0
2020-09-10 14:40:00,52.67,52.7,52.12,52.12,103984.0,50.9492,50.9782,50.4172,50.4172,103984.0
2020-09-10 14:45:00,52.14,52.85,52.11,52.77,186985.0,50.4365,51.1233,50.4075,51.0459,186985.0
2020-09-10 14:50:00,52.77,52.85,52.39,52.47,103498.0,51.0459,51.1233,50.6783,50.7557,103498.0
2020-09-10 14:55:00,52.46,53.02,52.45,52.92,193964.0,50.7461,51.2878,50.7364,51.191,193964.0
2020-09-10 15:00:00,52.92,52.96,52.42,52.46,117783.0,51.191,51.2297,50.7074,50.7461,117783.0
2020-09-10 15:05:00,52.47,52.6,52.04,52.1,143106.0,50.7557,50.8815,50.3398,50.3978,143106.0
2020-09-10 15:10:00,52.07,52.29,51.85,52.1,167161.0,50.3688,50.5816,50.156,50.3978,167161.0
2020-09-10 15:15:00,52.05,52.14,51.6,51.64,209098.0,50.3495,50.4365,49.9142,49.9528,209098.0
2020-09-10 15:20:00,51.63,51.98,51.48,51.61,217356.0,49.9432,50.2817,49.7981,49.9238,217356.0
2020-09-10 15:25:00,51.6,52.08,51.4,51.95,291048.0,49.9142,50.3785,49.7207,50.2527,291048.0
2020-09-10 15:30:00,51.95,52.31,51.76,52.16,216569.0,50.2527,50.601,50.0689,50.4559,216569.0
2020-09-10 15:35:00,52.16,52.24,51.78,52.19,191134.0,50.4559,50.5332,50.0883,50.4849,191134.0
2020-09-10 15:40:00,52.17,52.75,52.08,52.52,207544.0,50.4655,51.0266,50.3785,50.8041,207544.0
2020-09-10 15:45:00,52.51,52.58,51.75,51.9,237785.0,50.7944,50.8621,50.0593,50.2044,237785.0
2020-09-10 15:50:00,51.92,52.4,51.75,52.27,341983.0,50.2237,50.688,50.0593,50.5623,341983.0
2020-09-10 15:55:00,52.27,52.48,51.79,51.91,495687.0,50.5623,50.7654,50.0979,50.214,495687.0
2020-09-11 09:30:00,52.77,53.12,52.43,52.44,486878.0,51.0459,51.3845,50.717,50.7267,486878.0
2020-09-11 09:35:00,52.45,52.63,52.22,52.53,408300.0,50.7364,50.9105,50.5139,50.8138,408300.0
2020-09-11 09:40:00,52.5,52.58,52.15,52.47,208207.0,50.7848,50.8621,50.4462,50.7557,208207.0
2020-09-11 09:45:00,52.46,52.94,52.37,52.91,227444.0,50.7461,51.2104,50.659,51.1814,227444.0
2020-09-11 09:50:00,52.9,53.04,52.71,52.78,233508.0,51.1717,51.3071,50.9879,51.0556,233508.0
2020-09-11 09:55:00,52.78,52.82,51.91,52.02,398927.0,51.0556,51.0943,50.214,50.3204,398927.0
2020-09-11 10:00:00,52.01,52.32,51.9,52.25,261605.0,50.3108,50.6106,50.2044,50.5429,261605.0
2020-09-11 10:05:00,52.22,52.55,52.1,52.21,295220.0,50.5139,50.8331,50.3978,50.5042,295220.0
2020-09-11 10:10:00,52.22,52.32,51.8,52.28,286442.0,50.5139,50.6106,50.1076,50.5719,286442.0
2020-09-11 10:15:00,52.32,52.67,52.03,52.6,195983.0,50.6106,50.9492,50.3301,50.8815,195983.0
2020-09-11 10:20:00,52.62,52.83,52.56,52.75,80476.0,50.9008,51.104,50.8428,51.0266,80476.0
2020-09-11 10:25:00,52.75,52.9,52.52,52.6,119594.0,51.0266,51.1717,50.8041,50.8815,119594.0
2020-09-11 10:30:00,52.61,52.8,52.33,52.4,119875.0,50.8912,51.075,50.6203,50.688,119875.0
2020-09-11 10:35:00,52.4,52.59,52.19,52.46,154272.0,50.688,50.8718,50.4849,50.7461,154272.0
2020-09-11 10:40:00,52.43,52.89,52.43,52.89,99656.0,50.717,51.162,50.717,51.162,99656.0
2020-09-11 10:45:00,52.9,53.09,52.85,53.07,119399.0,51.1717,51.3555,51.1233,51.3361,119399.0
2020-09-11 10:50:00,53.05,53.15,52.92,52.98,120199.0,51.3168,51.4135,51.191,51.2491,120199.0
2020-09-11 10:55:00,53.02,53.04,52.68,52.7,77673.0,51.2878,51.3071,50.9589,50.9782,77673.0
2020-09-11 11:00:00,52.7,53.16,52.65,53.13,120412.0,50.9782,51.4232,50.9299,51.3942,120412.0
2020-09-11 11:05:00,53.13,53.32,53.07,53.3,96167.0,51.3942,51.578,51.3361,51.5586,96167.0
2020-09-11 11:10:00,53.31,53.31,53.07,53.17,63680.0,51.5683,51.5683,51.3361,51.4329,63680.0
2020-09-11 11:15:00,53.16,53.28,52.92,53.16,144968.0,51.4232,51.5393,51.191,51.4232,144968.0
2020-09-11 11:20:00,53.2,53.2,52.6,52.75,142038.0,51.4619,51.4619,50.8815,51.0266,142038.0
2020-09-11 11:25:00,52.75,52.78,52.54,52.68,97940.0,51.0266,51.0556,50.8234,50.9589,97940.0
2020-09-11 11:30:00,52.66,52.66,52.28,52.41,157636.0,50.9395,50.9395,50.5719,50.6977,157636.0
2020-09-11 11:35:00,52.39,52.51,52.26,52.5,106214.0,50.6783,50.7944,50.5526,50.7848,106214.0
2020-09-11 11:40:00,52.51,52.53,52.33,52.51,69667.0,50.7944,50.8138,50.6203,50.7944,69667.0
2020-09-11 11:45:00,52.49,52.63,52.39,52.5,75392.0,50.7751,50.9105,50.6783,50.7848,75392.0
2020-09-11 11:50:00,52.5,52.57,52.36,52.4,61303.0,50.7848,50.8525,50.6493,50.688,61303.0
2020-09-11 11:55:00,52.4,52.52,52.29,52.31,52472.0,50.688,50.8041,50.5816,50.601,52472.0
2020-09-11 12:00:00,52.29,52.6,52.12,52.55,114458.0,50.5816,50.8815,50.4172,50.8331,114458.0
2020-09-11 12:05:00,52.56,52.67,52.49,52.59,48165.0,50.8428,50.9492,50.7751,50.8718,48165.0
2020-09-11 12:10:00,52.56,52.65,52.46,52.49,63190.0,50.8428,50.9299,50.7461,50.7751,63190.0
2020-09-11 12:15:00,52.52,52.63,52.36,52.54,32363.0,50.8041,50.9105,50.6493,50.8234,32363.0
2020-09-11 12:20:00,52.63,52.78,52.61,52.71,71085.0,50.9105,51.0556,50.8912,50.9879,71085.0
2020-09-11 12:25:00,52.7,52.71,52.51,52.53,35596.0,50.9782,50.9879,50.7944,50.8138,35596.0
2020-09-11 12:30:00,52.51,52.52,52.08,52.13,121861.0,50.7944,50.8041,50.3785,50.4268,121861.0
2020-09-11 12:35:00,52.14,52.25,51.96,52.04,108081.0,50.4365,50.5429,50.2624,50.3398,108081.0
2020-09-11 12:40:00,52.02,52.04,51.73,51.84,128926.0,50.3204,50.3398,50.0399,50.1463,128926.0
2020-09-11 12:45:00,51.8,51.96,51.76,51.96,129944.0,50.1076,50.2624,50.0689,50.2624,129944.0
2020-09-11 12:50:00,51.95,52.17,51.94,52.04,96638.0,50.2527,50.4655,50.243,50.3398,96638.0
2020-09-11 12:55:00,52.02,52.06,51.51,51.55,134906.0,50.3204,50.3591,49.8271,49.8658,134906.0
2020-09-11 13:00:00,51.59,51.71,51.52,51.55,54857.0,49.9045,50.0206,49.8368,49.8658,54857.0
2020-09-11 13:05:00,51.58,51.58,51.1,51.29,222080.0,49.8948,49.8948,49.4305,49.6143,222080.0
2020-09-11 13:10:00,51.26,51.31,51.06,51.14,127694.0,49.5853,49.6336,49.3918,49.4692,127694.0
2020-09-11 13:15:00,51.12,51.39,50.87,51.2,265047.0,49.4498,49.711,49.208,49.5272,265047.0
2020-09-11 13:20:00,51.21,51.28,51.06,51.07,105258.0,49.5369,49.6046,49.3918,49.4015,105258.0
2020-09-11 13:25:00,51.07,51.19,50.82,50.86,156125.0,49.4015,49.5176,49.1596,49.1983,156125.0
2020-09-11 13:30:00,50.87,50.9,50.53,50.67,198080.0,49.208,49.237,48.8791,49.0145,198080.0
2020-09-11 13:35:00,50.69,51.04,50.69,50.97,150625.0,49.0339,49.3725,49.0339,49.3047,150625.0
2020-09-11 13:40:00,50.98,51.26,50.87,51.09,126749.0,49.3144,49.5853,49.208,49.4208,126749.0
2020-09-11 13:45:00,51.1,51.24,50.99,51.14,140734.0,49.4305,49.5659,49.3241,49.4692,140734.0
2020-09-11 13:50:00,51.12,51.34,51.05,51.13,153686.0,49.4498,49.6627,49.3821,49.4595,153686.0
2020-09-11 13:55:00,51.13,51.19,50.75,50.75,122499.0,49.4595,49.5176,49.0919,49.0919,122499.0
2020-09-11 14:00:00,50.78,51.0,50.59,50.92,124089.0,49.1209,49.3338,48.9372,49.2564,124089.0
2020-09-11 14:05:00,50.92,51.29,50.87,51.24,116990.0,49.2564,49.6143,49.208,49.5659,116990.0
2020-09-11 14:10:00,51.22,51.52,51.13,51.45,122854.0,49.5466,49.8368,49.4595,49.7691,122854.0
2020-09-11 14:15:00,51.47,51.49,51.27,51.31,77824.0,49.7884,49.8077,49.5949,49.6336,77824.0
2020-09-11 14:20:00,51.32,51.44,51.11,51.41,94338.0,49.6433,49.7594,49.4402,49.7304,94338.0
2020-09-11 14:25:00,51.41,51.48,51.19,51.19,62313.0,49.7304,49.7981,49.5176,49.5176,62313.0
2020-09-11 14:30:00,51.2,51.67,51.19,51.52,113725.0,49.5272,49.9819,49.5176,49.8368,113725.0
2020-09-11 14:35:00,51.55,51.97,51.52,51.92,230232.0,49.8658,50.2721,49.8368,50.2237,230232.0
2020-09-11 14:40:00,51.92,52.04,51.68,51.94,229128.0,50.2237,50.3398,49.9915,50.243,229128.0
2020-09-11 14:45:00,51.91,51.96,51.71,51.72,172118.0,50.214,50.2624,50.0206,50.0302,172118.0
2020-09-11 14:50:00,51.73,52.03,51.66,52.03,201799.0,50.0399,50.3301,49.9722,50.3301,201799.0
2020-09-11 14:55:00,51.99,52.08,51.74,51.75,132039.0,50.2914,50.3785,50.0496,50.0593,132039.0
2020-09-11 15:00:00,51.75,51.84,51.5,51.57,112681.0,50.0593,50.1463,49.8174,49.8851,112681.0
2020-09-11 15:05:00,51.59,51.63,51.27,51.31,116501.0,49.9045,49.9432,49.5949,49.6336,116501.0
2020-09-11 15:10:00,51.29,51.51,51.18,51.47,145376.0,49.6143,49.8271,49.5079,49.7884,145376.0
2020-09-11 15:15:00,51.5,51.92,51.5,51.89,214776.0,49.8174,50.2237,49.8174,50.1947,214776.0
2020-09-11 15:20:00,51.87,52.25,51.79,52.15,218097.0,50.1753,50.5429,50.0979,50.4462,218097.0
2020-09-11 15:25:00,52.12,52.36,52.02,52.28,119043.0,50.4172,50.6493,50.3204,50.5719,119043.0
2020-09-11 15:30:00,52.29,52.56,52.29,52.41,175023.0,50.5816,50.8428,50.5816,50.6977,175023.0
2020-09-11 15:35:00,52.41,52.41,51.96,52.06,120714.0,50.6977,50.6977,50.2624,50.3591,120714.0
2020-09-11 15:40:00,52.08,52.22,51.92,52.11,146029.0,50.3785,50.5139,50.2237,50.4075,146029.0
2020-09-11 15:45:00,52.11,52.26,51.88,52.12,233330.0,50.4075,50.5526,50.185,50.4172,233330.0
2020-09-11 15:50:00,52.1,52.22,51.91,51.93,150373.0,50.3978,50.5139,50.214,50.2334,150373.0
2020-09-11 15:55:00,51.92,52.13,51.86,51.98,245054.0,50.2237,50.4268,50.1657,50.2817,245054.0
2020-09-14 09:30:00,53.55,53.78,53.44,53.48,271132.0,51.8004,52.0229,51.694,51.7327,271132.0
2020-09-14 09:35:00,53.5,53.65,53.3,53.61,127712.0,51.7521,51.8972,51.5586,51.8585,127712.0
2020-09-14 09:40:00,53.62,53.96,53.59,53.93,173773.0,51.8682,52.1971,51.8391,52.168,173773.0
2020-09-14 09:45:00,53.92,54.24,53.92,54.17,155279.0,52.1584,52.4679,52.1584,52.4002,155279.0
2020-09-14 09:50:00,54.2,54.27,54.1,54.11,103342.0,52.4292,52.4969,52.3325,52.3422,103342.0
2020-09-14 09:55:00,54.12,54.3,54.07,54.24,112778.0,52.3518,52.5259,52.3035,52.4679,112778.0
2020-09-14 10:00:00,54.25,54.48,54.16,54.47,128687.0,52.4776,52.7001,52.3905,52.6904,128687.0
2020-09-14 10:05:00,54.47,54.63,54.42,54.6,112604.0,52.6904,52.8452,52.642,52.8161,112604.0
2020-09-14 10:10:00,54.6,54.64,54.48,54.49,85408.0,52.8161,52.8548,52.7001,52.7097,85408.0
2020-09-14 10:15:00,54.49,54.77,54.48,54.75,143775.0,52.7097,52.9806,52.7001,52.9612,143775.0
2020-09-14 10:20:00,54.76,54.83,54.71,54.78,77543.0,52.9709,53.0386,52.9225,52.9903,77543.0
2020-09-14 10:25:00,54.78,54.9,54.71,54.83,77956.0,52.9903,53.1063,52.9225,53.0386,77956.0
2020-09-14 10:30:00,54.82,54.82,54.58,54.65,105746.0,53.029,53.029,52.7968,52.8645,105746.0
2020-09-14 10:35:00,54.64,54.74,54.57,54.57,49785.0,52.8548,52.9516,52.7871,52.7871,49785.0
2020-09-14 10:40:00,54.56,54.72,54.56,54.62,54426.0,52.7774,52.9322,52.7774,52.8355,54426.0
2020-09-14 10:45:00,54.62,54.69,54.53,54.6,50929.0,52.8355,52.9032,52.7484,52.8161,50929.0
2020-09-14 10:50:00,54.59,54.75,54.58,54.61,58689.0,52.8065,52.9612,52.7968,52.8258,58689.0
2020-09-14 10:55:00,54.6,54.63,54.51,54.61,58549.0,52.8161,52.8452,52.7291,52.8258,58549.0
2020-09-14 11:00:00,54.59,54.66,54.55,54.66,62418.0,52.8065,52.8742,52.7678,52.8742,62418.0
2020-09-14 11:05:00,54.63,54.71,54.6,54.61,36931.0,52.8452,52.9225,52.8161,52.8258,36931.0
2020-09-14 11:10:00,54.61,54.63,54.37,54.45,108660.0,52.8258,52.8452,52.5937,52.671,108660.0
2020-09-14 11:15:00,54.43,54.58,54.43,54.48,58146.0,52.6517,52.7968,52.6517,52.7001,58146.0
2020-09-14 11:20:00,54.5,54.62,54.49,54.6,43981.0,52.7194,52.8355,52.7097,52.8161,43981.0
2020-09-14 11:25:00,54.6,54.66,54.56,54.63,32349.0,52.8161,52.8742,52.7774,52.8452,32349.0
2020-09-14 11:30:00,54.64,54.77,54.63,54.66,46516.0,52.8548,52.9806,52.8452,52.8742,46516.0
2020-09-14 11:35:00,54.7,54.79,54.63,54.79,39535.0,52.9129,52.9999,52.8452,52.9999,39535.0
2020-09-14 11:40:00,54.76,54.83,54.73,54.78,28168.0,52.9709,53.0386,52.9419,52.9903,28168.0
2020-09-14 11:45:00,54.8,54.82,54.56,54.59,35343.0,53.0096,53.029,52.7774,52.8065,35343.0
2020-09-14 11:50:00,54.59,54.68,54.56,54.65,42548.0,52.8065,52.8935,52.7774,52.8645,42548.0
2020-09-14 11:55:00,54.65,54.7,54.63,54.65,29361.0,52.8645,52.9129,52.8452,52.8645,29361.0
2020-09-14 12:00:00,54.62,54.77,54.57,54.75,24970.0,52.8355,52.9806,52.7871,52.9612,24970.0
2020-09-14 12:05:00,54.73,54.76,54.68,54.76,20740.0,52.9419,52.9709,52.8935,52.9709,20740.0
2020-09-14 12:10:00,54.72,54.76,54.6,54.6,14015.0,52.9322,52.9709,52.8161,52.8161,14015.0
2020-09-14 12:15:00,54.59,54.71,54.55,54.61,32102.0,52.8065,52.9225,52.7678,52.8258,32102.0
2020-09-14 12:20:00,54.61,54.63,54.47,54.55,60073.0,52.8258,52.8452,52.6904,52.7678,60073.0
2020-09-14 12:25:00,54.55,54.64,54.52,54.61,55968.0,52.7678,52.8548,52.7388,52.8258,55968.0
2020-09-14 12:30:00,54.65,54.69,54.51,54.51,37238.0,52.8645,52.9032,52.7291,52.7291,37238.0
2020-09-14 12:35:00,54.5,54.6,54.47,54.52,49748.0,52.7194,52.8161,52.6904,52.7388,49748.0
2020-09-14 12:40:00,54.5,54.65,54.49,54.59,33755.0,52.7194,52.8645,52.7097,52.8065,33755.0
2020-09-14 12:45:00,54.58,54.62,54.49,54.49,41122.0,52.7968,52.8355,52.7097,52.7097,41122.0
2020-09-14 12:50:00,54.49,54.6,54.39,54.43,60683.0,52.7097,52.8161,52.613,52.6517,60683.0
2020-09-14 12:55:00,54.44,54.55,54.43,54.55,40758.0,52.6614,52.7678,52.6517,52.7678,40758.0
2020-09-14 13:00:00,54.54,54.67,54.49,54.5,27725.0,52.7581,52.8839,52.7097,52.7194,27725.0
2020-09-14 13:05:00,54.49,54.5,54.25,54.27,60280.0,52.7097,52.7194,52.4776,52.4969,60280.0
2020-09-14 13:10:00,54.26,54.32,54.19,54.3,76906.0,52.4873,52.5453,52.4195,52.5259,76906.0
2020-09-14 13:15:00,54.29,54.29,53.98,54.0,100041.0,52.5163,52.5163,52.2164,52.2357,100041.0
2020-09-14 13:20:00,54.02,54.08,53.9,54.05,70818.0,52.2551,52.3131,52.139,52.2841,70818.0
2020-09-14 13:25:00,54.03,54.17,53.97,54.16,83286.0,52.2648,52.4002,52.2067,52.3905,83286.0
2020-09-14 13:30:00,54.15,54.22,53.84,53.98,103654.0,52.3808,52.4486,52.081,52.2164,103654.0
2020-09-14 13:35:00,53.95,54.09,53.9,54.01,44712.0,52.1874,52.3228,52.139,52.2454,44712.0
2020-09-14 13:40:00,54.01,54.05,53.93,53.95,39009.0,52.2454,52.2841,52.168,52.1874,39009.0
2020-09-14 13:45:00,53.95,54.19,53.93,54.15,67758.0,52.1874,52.4195,52.168,52.3808,67758.0
2020-09-14 13:50:00,54.14,54.3,54.13,54.28,40855.0,52.3712,52.5259,52.3615,52.5066,40855.0
2020-09-14 13:55:00,54.29,54.32,54.21,54.23,25960.0,52.5163,52.5453,52.4389,52.4582,25960.0
2020-09-14 14:00:00,54.22,54.23,54.05,54.22,43898.0,52.4486,52.4582,52.2841,52.4486,43898.0
2020-09-14 14:05:00,54.22,54.4,54.21,54.38,63957.0,52.4486,52.6227,52.4389,52.6033,63957.0
2020-09-14 14:10:00,54.4,54.42,54.34,54.4,29501.0,52.6227,52.642,52.5646,52.6227,29501.0
2020-09-14 14:15:00,54.4,54.43,54.31,54.36,22195.0,52.6227,52.6517,52.5356,52.584,22195.0
2020-09-14 14:20:00,54.38,54.46,54.28,54.44,50845.0,52.6033,52.6807,52.5066,52.6614,50845.0
2020-09-14 14:25:00,54.4,54.4,54.16,54.19,63701.0,52.6227,52.6227,52.3905,52.4195,63701.0
2020-09-14 14:30:00,54.21,54.31,54.17,54.18,39945.0,52.4389,52.5356,52.4002,52.4099,39945.0
2020-09-14 14:35:00,54.2,54.22,54.11,54.14,22156.0,52.4292,52.4486,52.3422,52.3712,22156.0
2020-09-14 14:40:00,54.15,54.33,54.02,54.23,76269.0,52.3808,52.555,52.2551,52.4582,76269.0
2020-09-14 14:45:00,54.22,54.24,54.07,54.15,36256.0,52.4486,52.4679,52.3035,52.3808,36256.0
2020-09-14 14:50:00,54.16,54.34,54.04,54.04,68904.0,52.3905,52.5646,52.2744,52.2744,68904.0
2020-09-14 14:55:00,54.01,54.15,53.77,54.11,169964.0,52.2454,52.3808,52.0133,52.3422,169964.0
2020-09-14 15:00:00,54.14,54.2,53.91,54.0,104116.0,52.3712,52.4292,52.1487,52.2357,104116.0
2020-09-14 15:05:00,54.0,54.1,53.88,54.05,62005.0,52.2357,52.3325,52.1197,52.2841,62005.0
2020-09-14 15:10:00,54.03,54.03,53.83,53.89,111324.0,52.2648,52.2648,52.0713,52.1293,111324.0
2020-09-14 15:15:00,53.91,54.11,53.77,54.03,206851.0,52.1487,52.3422,52.0133,52.2648,206851.0
2020-09-14 15:20:00,54.05,54.05,53.6,53.68,150784.0,52.2841,52.2841,51.8488,51.9262,150784.0
2020-09-14 15:25:00,53.69,53.98,53.67,53.93,107306.0,51.9359,52.2164,51.9165,52.168,107306.0
2020-09-14 15:30:00,53.97,54.07,53.81,53.96,125745.0,52.2067,52.3035,52.052,52.1971,125745.0
2020-09-14 15:35:00,53.96,54.22,53.87,54.17,153259.0,52.1971,52.4486,52.11,52.4002,153259.0
2020-09-14 15:40:00,54.17,54.46,54.17,54.41,124871.0,52.4002,52.6807,52.4002,52.6323,124871.0
2020-09-14 15:45:00,54.41,54.64,54.35,54.62,184139.0,52.6323,52.8548,52.5743,52.8355,184139.0
2020-09-14 15:50:00,54.62,54.62,54.2,54.21,178260.0,52.8355,52.8355,52.4292,52.4389,178260.0
2020-09-14 15:55:00,54.23,54.26,53.95,54.01,294362.0,52.4582,52.4873,52.1874,52.2454,294362.0
2020-09-15 09:30:00,55.31,55.47,55.28,55.38,340183.0,53.5029,53.6577,53.4739,53.5707,340183.0
2020-09-15 09:35:00,55.39,55.59,55.32,55.58,119659.0,53.5803,53.7738,53.5126,53.7641,119659.0
2020-09-15 09:40:00,55.58,55.74,55.55,55.6,146195.0,53.7641,53.9189,53.7351,53.7835,146195.0
2020-09-15 09:45:00,55.61,55.62,55.35,55.4,134415.0,53.7931,53.8028,53.5416,53.59,134415.0
2020-09-15 09:50:00,55.41,55.56,55.37,55.56,93755.0,53.5997,53.7448,53.561,53.7448,93755.0
2020-09-15 09:55:00,55.55,55.58,55.44,55.54,90827.0,53.7351,53.7641,53.6287,53.7254,90827.0
2020-09-15 10:00:00,55.55,55.72,55.5,55.65,116459.0,53.7351,53.8995,53.6867,53.8318,116459.0
2020-09-15 10:05:00,55.64,55.66,55.47,55.55,73875.0,53.8222,53.8415,53.6577,53.7351,73875.0
2020-09-15 10:10:00,55.58,55.62,55.4,55.47,41817.0,53.7641,53.8028,53.59,53.6577,41817.0
2020-09-15 10:15:00,55.49,55.59,55.4,55.48,57747.0,53.6771,53.7738,53.59,53.6674,57747.0
2020-09-15 10:20:00,55.48,55.5,55.19,55.21,110605.0,53.6674,53.6867,53.3869,53.4062,110605.0
2020-09-15 10:25:00,55.21,55.42,55.19,55.41,80294.0,53.4062,53.6094,53.3869,53.5997,80294.0
2020-09-15 10:30:00,55.43,55.5,55.37,55.47,104086.0,53.619,53.6867,53.561,53.6577,104086.0
2020-09-15 10:35:00,55.48,55.63,55.34,55.4,122471.0,53.6674,53.8125,53.532,53.59,122471.0
2020-09-15 10:40:00,55.39,55.4,55.09,55.12,108320.0,53.5803,53.59,53.2901,53.3192,108320.0
2020-09-15 10:45:00,55.13,55.35,55.05,55.35,91513.0,53.3288,53.5416,53.2514,53.5416,91513.0
2020-09-15 10:50:00,55.38,55.48,55.29,55.47,95907.0,53.5707,53.6674,53.4836,53.6577,95907.0
2020-09-15 10:55:00,55.44,55.51,55.42,55.49,57494.0,53.6287,53.6964,53.6094,53.6771,57494.0
2020-09-15 11:00:00,55.5,55.59,55.48,55.56,61599.0,53.6867,53.7738,53.6674,53.7448,61599.0
2020-09-15 11:05:00,55.57,55.65,55.52,55.58,35980.0,53.7545,53.8318,53.7061,53.7641,35980.0
2020-09-15 11:10:00,55.63,55.67,55.57,55.57,41970.0,53.8125,53.8512,53.7545,53.7545,41970.0
2020-09-15 11:15:00,55.56,55.58,55.47,55.53,47167.0,53.7448,53.7641,53.6577,53.7158,47167.0
2020-09-15 11:20:00,55.53,55.56,55.42,55.49,57454.0,53.7158,53.7448,53.6094,53.6771,57454.0
2020-09-15 11:25:00,55.47,55.54,55.37,55.52,51338.0,53.6577,53.7254,53.561,53.7061,51338.0
2020-09-15 11:30:00,55.51,55.62,55.49,55.54,50391.0,53.6964,53.8028,53.6771,53.7254,50391.0
2020-09-15 11:35:00,55.58,55.65,55.53,55.6,22122.0,53.7641,53.8318,53.7158,53.7835,22122.0
2020-09-15 11:40:00,55.6,55.63,55.49,55.51,27812.0,53.7835,53.8125,53.6771,53.6964,27812.0
2020-09-15 11:45:00,55.51,55.51,55.44,55.49,27559.0,53.6964,53.6964,53.6287,53.6771,27559.0
2020-09-15 11:50:00,55.5,55.5,55.31,55.35,40053.0,53.6867,53.6867,53.5029,53.5416,40053.0
2020-09-15 11:55:00,55.34,55.41,55.32,55.38,16347.0,53.532,53.5997,53.5126,53.5707,16347.0
2020-09-15 12:00:00,55.38,55.55,55.38,55.5,36724.0,53.5707,53.7351,53.5707,53.6867,36724.0
2020-09-15 12:05:00,55.48,55.55,55.41,55.42,46681.0,53.6674,53.7351,53.5997,53.6094,46681.0
2020-09-15 12:10:00,55.45,55.47,55.38,55.46,33047.0,53.6384,53.6577,53.5707,53.648,33047.0
2020-09-15 12:15:00,55.49,55.51,55.45,55.51,26101.0,53.6771,53.6964,53.6384,53.6964,26101.0
2020-09-15 12:20:00,55.51,55.51,55.42,55.48,28075.0,53.6964,53.6964,53.6094,53.6674,28075.0
2020-09-15 12:25:00,55.44,55.55,55.39,55.5,41975.0,53.6287,53.7351,53.5803,53.6867,41975.0
2020-09-15 12:30:00,55.5,55.55,55.49,55.52,42021.0,53.6867,53.7351,53.6771,53.7061,42021.0
2020-09-15 12:35:00,55.55,55.56,55.49,55.55,6314.0,53.7351,53.7448,53.6771,53.7351,6314.0
2020-09-15 12:40:00,55.57,55.6,55.56,55.58,24375.0,53.7545,53.7835,53.7448,53.7641,24375.0
2020-09-15 12:45:00,55.56,55.59,55.53,55.55,19477.0,53.7448,53.7738,53.7158,53.7351,19477.0
2020-09-15 12:50:00,55.51,55.57,55.48,55.55,32661.0,53.6964,53.7545,53.6674,53.7351,32661.0
2020-09-15 12:55:00,55.54,55.58,55.51,55.58,32092.0,53.7254,53.7641,53.6964,53.7641,32092.0
2020-09-15 13:00:00,55.57,55.67,55.54,55.58,69122.0,53.7545,53.8512,53.7254,53.7641,69122.0
2020-09-15 13:05:00,55.59,55.66,55.56,55.64,47403.0,53.7738,53.8415,53.7448,53.8222,47403.0
2020-09-15 13:10:00,55.63,55.7,55.62,55.65,37365.0,53.8125,53.8802,53.8028,53.8318,37365.0
2020-09-15 13:15:00,55.64,55.7,55.59,55.62,46412.0,53.8222,53.8802,53.7738,53.8028,46412.0
2020-09-15 13:20:00,55.61,55.64,55.45,55.53,58704.0,53.7931,53.8222,53.6384,53.7158,58704.0
2020-09-15 13:25:00,55.52,55.54,55.46,55.5,31450.0,53.7061,53.7254,53.648,53.6867,31450.0
2020-09-15 13:30:00,55.49,55.5,55.39,55.48,34899.0,53.6771,53.6867,53.5803,53.6674,34899.0
2020-09-15 13:35:00,55.5,55.55,55.48,55.51,21238.0,53.6867,53.7351,53.6674,53.6964,21238.0
2020-09-15 13:40:00,55.52,55.56,55.48,55.52,25921.0,53.7061,53.7448,53.6674,53.7061,25921.0
2020-09-15 13:45:00,55.53,55.53,55.44,55.47,37104.0,53.7158,53.7158,53.6287,53.6577,37104.0
2020-09-15 13:50:00,55.48,55.48,55.42,55.43,23652.0,53.6674,53.6674,53.6094,53.619,23652.0
2020-09-15 13:55:00,55.43,55.43,55.31,55.33,53741.0,53.619,53.619,53.5029,53.5223,53741.0
2020-09-15 14:00:00,55.34,55.37,55.14,55.16,88440.0,53.532,53.561,53.3385,53.3578,88440.0
2020-09-15 14:05:00,55.17,55.23,54.98,55.04,58118.0,53.3675,53.4256,53.1837,53.2418,58118.0
2020-09-15 14:10:00,55.07,55.17,55.05,55.17,25758.0,53.2708,53.3675,53.2514,53.3675,25758.0
2020-09-15 14:15:00,55.16,55.18,55.11,55.15,12841.0,53.3578,53.3772,53.3095,53.3482,12841.0
2020-09-15 14:20:00,55.14,55.21,55.06,55.19,79389.0,53.3385,53.4062,53.2611,53.3869,79389.0
2020-09-15 14:25:00,55.17,55.21,55.05,55.16,61869.0,53.3675,53.4062,53.2514,53.3578,61869.0
2020-09-15 14:30:00,55.14,55.15,54.98,55.04,57036.0,53.3385,53.3482,53.1837,53.2418,57036.0
2020-09-15 14:35:00,55.07,55.16,55.06,55.09,18537.0,53.2708,53.3578,53.2611,53.2901,18537.0
2020-09-15 14:40:00,55.09,55.23,55.09,55.19,33706.0,53.2901,53.4256,53.2901,53.3869,33706.0
2020-09-15 14:45:00,55.2,55.22,55.15,55.22,15927.0,53.3965,53.4159,53.3482,53.4159,15927.0
2020-09-15 14:50:00,55.22,55.24,55.18,55.22,10162.0,53.4159,53.4352,53.3772,53.4159,10162.0
2020-09-15 14:55:00,55.23,55.24,55.08,55.16,33485.0,53.4256,53.4352,53.2805,53.3578,33485.0
2020-09-15 15:00:00,55.18,55.18,54.99,55.0,37178.0,53.3772,53.3772,53.1934,53.2031,37178.0
2020-09-15 15:05:00,54.99,54.99,54.63,54.72,127635.0,53.1934,53.1934,52.8452,52.9322,127635.0
2020-09-15 15:10:00,54.7,54.83,54.65,54.67,92773.0,52.9129,53.0386,52.8645,52.8839,92773.0
2020-09-15 15:15:00,54.66,54.84,54.65,54.73,106096.0,52.8742,53.0483,52.8645,52.9419,106096.0
2020-09-15 15:20:00,54.74,54.76,54.58,54.65,51143.0,52.9516,52.9709,52.7968,52.8645,51143.0
2020-09-15 15:25:00,54.66,54.81,54.62,54.76,97964.0,52.8742,53.0193,52.8355,52.9709,97964.0
2020-09-15 15:30:00,54.75,54.77,54.39,54.43,92546.0,52.9612,52.9806,52.613,52.6517,92546.0
2020-09-15 15:35:00,54.44,54.55,54.29,54.41,117781.0,52.6614,52.7678,52.5163,52.6323,117781.0
2020-09-15 15:40:00,54.39,54.55,54.31,54.49,91128.0,52.613,52.7678,52.5356,52.7097,91128.0
2020-09-15 15:45:00,54.47,54.7,54.43,54.69,85435.0,52.6904,52.9129,52.6517,52.9032,85435.0
2020-09-15 15:50:00,54.69,54.91,54.59,54.88,92741.0,52.9032,53.116,52.8065,53.087,92741.0
2020-09-15 15:55:00,54.87,54.94,54.78,54.82,261741.0,53.0773,53.145,52.9903,53.029,261741.0
2020-09-16 09:30:00,55.5,55.56,55.41,55.44,216919.0,53.6867,53.7448,53.5997,53.6287,216919.0
2020-09-16 09:35:00,55.44,55.53,55.3,55.52,130200.0,53.6287,53.7158,53.4933,53.7061,130200.0
2020-09-16 09:40:00,55.52,55.59,55.11,55.11,130447.0,53.7061,53.7738,53.3095,53.3095,130447.0
2020-09-16 09:45:00,55.12,55.33,55.12,55.23,70625.0,53.3192,53.5223,53.3192,53.4256,70625.0
2020-09-16 09:50:00,55.23,55.35,55.19,55.32,45251.0,53.4256,53.5416,53.3869,53.5126,45251.0
2020-09-16 09:55:00,55.35,55.44,55.34,55.44,96428.0,53.5416,53.6287,53.532,53.6287,96428.0
2020-09-16 10:00:00,55.42,55.52,55.41,55.47,97160.0,53.6094,53.7061,53.5997,53.6577,97160.0
2020-09-16 10:05:00,55.46,55.57,55.4,55.49,50643.0,53.648,53.7545,53.59,53.6771,50643.0
2020-09-16 10:10:00,55.5,55.62,55.36,55.41,54040.0,53.6867,53.8028,53.5513,53.5997,54040.0
2020-09-16 10:15:00,55.44,55.5,55.33,55.37,58166.0,53.6287,53.6867,53.5223,53.561,58166.0
2020-09-16 10:20:00,55.36,55.48,55.21,55.42,78594.0,53.5513,53.6674,53.4062,53.6094,78594.0
2020-09-16 10:25:00,55.42,55.43,55.19,55.3,46783.0,53.6094,53.619,53.3869,53.4933,46783.0
2020-09-16 10:30:00,55.28,55.34,55.15,55.21,63183.0,53.4739,53.532,53.3482,53.4062,63183.0
2020-09-16 10:35:00,55.21,55.27,55.05,55.2,49325.0,53.4062,53.4643,53.2514,53.3965,49325.0
2020-09-16 10:40:00,55.19,55.3,55.06,55.09,85920.0,53.3869,53.4933,53.2611,53.2901,85920.0
2020-09-16 10:45:00,55.1,55.12,54.91,54.98,100542.0,53.2998,53.3192,53.116,53.1837,100542.0
2020-09-16 10:50:00,55.0,55.23,54.99,55.19,55988.0,53.2031,53.4256,53.1934,53.3869,55988.0
2020-09-16 10:55:00,55.17,55.36,55.15,55.27,85704.0,53.3675,53.5513,53.3482,53.4643,85704.0
2020-09-16 11:00:00,55.25,55.48,55.24,55.46,44080.0,53.4449,53.6674,53.4352,53.648,44080.0
2020-09-16 11:05:00,55.46,55.58,55.39,55.51,74300.0,53.648,53.7641,53.5803,53.6964,74300.0
2020-09-16 11:10:00,55.51,55.69,55.44,55.66,74506.0,53.6964,53.8705,53.6287,53.8415,74506.0
2020-09-16 11:15:00,55.68,55.81,55.68,55.81,82843.0,53.8609,53.9866,53.8609,53.9866,82843.0
2020-09-16 11:20:00,55.81,55.89,55.76,55.85,60048.0,53.9866,54.064,53.9382,54.0253,60048.0
2020-09-16 11:25:00,55.85,55.86,55.74,55.81,65416.0,54.0253,54.035,53.9189,53.9866,65416.0
2020-09-16 11:30:00,55.83,55.85,55.71,55.8,36955.0,54.006,54.0253,53.8899,53.9769,36955.0
2020-09-16 11:35:00,55.8,55.87,55.73,55.74,27051.0,53.9769,54.0446,53.9092,53.9189,27051.0
2020-09-16 11:40:00,55.75,55.8,55.72,55.72,20847.0,53.9286,53.9769,53.8995,53.8995,20847.0
2020-09-16 11:45:00,55.76,55.76,55.68,55.69,21954.0,53.9382,53.9382,53.8609,53.8705,21954.0
2020-09-16 11:50:00,55.7,55.72,55.67,55.71,25086.0,53.8802,53.8995,53.8512,53.8899,25086.0
2020-09-16 11:55:00,55.69,55.69,55.57,55.57,23626.0,53.8705,53.8705,53.7545,53.7545,23626.0
2020-09-16 12:00:00,55.58,55.7,55.58,55.66,21087.0,53.7641,53.8802,53.7641,53.8415,21087.0
2020-09-16 12:05:00,55.65,55.65,55.55,55.59,25253.0,53.8318,53.8318,53.7351,53.7738,25253.0
2020-09-16 12:10:00,55.61,55.64,55.46,55.52,57877.0,53.7931,53.8222,53.648,53.7061,57877.0
2020-09-16 12:15:00,55.54,55.55,55.4,55.45,26188.0,53.7254,53.7351,53.59,53.6384,26188.0
2020-09-16 12:20:00,55.45,55.49,55.43,55.46,30185.0,53.6384,53.6771,53.619,53.648,30185.0
2020-09-16 12:25:00,55.46,55.53,55.41,55.51,26938.0,53.648,53.7158,53.5997,53.6964,26938.0
2020-09-16 12:30:00,55.51,55.51,55.36,55.41,19566.0,53.6964,53.6964,53.5513,53.5997,19566.0
2020-09-16 12:35:00,55.42,55.48,55.38,55.48,23940.0,53.6094,53.6674,53.5707,53.6674,23940.0
2020-09-16 12:40:00,55.46,55.46,55.35,55.4,17859.0,53.648,53.648,53.5416,53.59,17859.0
2020-09-16 12:45:00,55.44,55.46,55.26,55.27,34988.0,53.6287,53.648,53.4546,53.4643,34988.0
2020-09-16 12:50:00,55.26,55.32,55.24,55.3,26694.0,53.4546,53.5126,53.4352,53.4933,26694.0
2020-09-16 12:55:00,55.31,55.42,55.31,55.33,21156.0,53.5029,53.6094,53.5029,53.5223,21156.0
2020-09-16 13:00:00,55.32,55.43,55.24,55.38,38140.0,53.5126,53.619,53.4352,53.5707,38140.0
2020-09-16 13:05:00,55.38,55.41,55.25,55.28,26831.0,53.5707,53.5997,53.4449,53.4739,26831.0
2020-09-16 13:10:00,55.25,55.32,55.13,55.3,52884.0,53.4449,53.5126,53.3288,53.4933,52884.0
2020-09-16 13:15:00,55.3,55.33,55.19,55.26,58817.0,53.4933,53.5223,53.3869,53.4546,58817.0
2020-09-16 13:20:00,55.25,55.27,55.17,55.18,17077.0,53.4449,53.4643,53.3675,53.3772,17077.0
2020-09-16 13:25:00,55.18,55.22,55.05,55.11,42634.0,53.3772,53.4159,53.2514,53.3095,42634.0
2020-09-16 13:30:00,55.11,55.13,54.96,55.1,108841.0,53.3095,53.3288,53.1644,53.2998,108841.0
2020-09-16 13:35:00,55.08,55.08,54.99,55.02,67338.0,53.2805,53.2805,53.1934,53.2224,67338.0
2020-09-16 13:40:00,55.03,55.1,54.96,55.1,39428.0,53.2321,53.2998,53.1644,53.2998,39428.0
2020-09-16 13:45:00,55.1,55.22,55.09,55.15,46732.0,53.2998,53.4159,53.2901,53.3482,46732.0
2020-09-16 13:50:00,55.14,55.28,55.14,55.25,53290.0,53.3385,53.4739,53.3385,53.4449,53290.0
2020-09-16 13:55:00,55.25,55.4,55.21,55.35,56642.0,53.4449,53.59,53.4062,53.5416,56642.0
2020-09-16 14:00:00,55.34,55.73,55.17,55.38,221248.0,53.532,53.9092,53.3675,53.5707,221248.0
2020-09-16 14:05:00,55.42,55.45,55.25,55.38,82838.0,53.6094,53.6384,53.4449,53.5707,82838.0
2020-09-16 14:10:00,55.38,55.7,55.29,55.68,77743.0,53.5707,53.8802,53.4836,53.8609,77743.0
2020-09-16 14:15:00,55.68,56.05,55.68,55.88,209294.0,53.8609,54.2188,53.8609,54.0543,209294.0
2020-09-16 14:20:00,55.88,55.94,55.84,55.89,96556.0,54.0543,54.1124,54.0156,54.064,96556.0
2020-09-16 14:25:00,55.87,55.92,55.79,55.88,65182.0,54.0446,54.093,53.9673,54.0543,65182.0
2020-09-16 14:30:00,55.89,56.07,55.75,55.91,79347.0,54.064,54.2381,53.9286,54.0833,79347.0
2020-09-16 14:35:00,55.9,56.21,55.79,56.2,154063.0,54.0737,54.3735,53.9673,54.3639,154063.0
2020-09-16 14:40:00,56.17,56.24,55.91,55.91,105362.0,54.3348,54.4026,54.0833,54.0833,105362.0
2020-09-16 14:45:00,55.9,55.97,55.67,55.84,137792.0,54.0737,54.1414,53.8512,54.0156,137792.0
2020-09-16 14:50:00,55.84,55.84,55.33,55.37,91029.0,54.0156,54.0156,53.5223,53.561,91029.0
2020-09-16 14:55:00,55.37,55.54,55.31,55.46,110302.0,53.561,53.7254,53.5029,53.648,110302.0
2020-09-16 15:00:00,55.48,55.68,55.41,55.53,78775.0,53.6674,53.8609,53.5997,53.7158,78775.0
2020-09-16 15:05:00,55.52,55.52,55.01,55.01,120815.0,53.7061,53.7061,53.2127,53.2127,120815.0
2020-09-16 15:10:00,55.04,55.13,54.4,54.79,305736.0,53.2418,53.3288,52.6227,52.9999,305736.0
2020-09-16 15:15:00,54.77,54.92,54.5,54.91,203234.0,52.9806,53.1257,52.7194,53.116,203234.0
2020-09-16 15:20:00,54.89,54.94,54.52,54.58,120030.0,53.0967,53.145,52.7388,52.7968,120030.0
2020-09-16 15:25:00,54.6,54.79,54.53,54.56,94981.0,52.8161,52.9999,52.7484,52.7774,94981.0
2020-09-16 15:30:00,54.56,54.64,54.11,54.54,240639.0,52.7774,52.8548,52.3422,52.7581,240639.0
2020-09-16 15:35:00,54.53,54.76,54.31,54.4,144301.0,52.7484,52.9709,52.5356,52.6227,144301.0
2020-09-16 15:40:00,54.34,54.65,54.19,54.62,99607.0,52.5646,52.8645,52.4195,52.8355,99607.0
2020-09-16 15:45:00,54.62,55.02,54.57,54.73,199899.0,52.8355,53.2224,52.7871,52.9419,199899.0
2020-09-16 15:50:00,54.73,54.84,54.32,54.32,172551.0,52.9419,53.0483,52.5453,52.5453,172551.0
2020-09-16 15:55:00,54.35,54.38,54.04,54.17,254892.0,52.5743,52.6033,52.2744,52.4002,254892.0
2020-09-17 09:30:00,51.66,51.82,51.48,51.76,543410.0,49.9722,50.127,49.7981,50.0689,543410.0
2020-09-17 09:35:00,51.76,52.1,51.68,51.91,227347.0,50.0689,50.3978,49.9915,50.214,227347.0
2020-09-17 09:40:00,51.9,51.98,51.68,51.72,144539.0,50.2044,50.2817,49.9915,50.0302,144539.0
2020-09-17 09:45:00,51.72,52.03,51.71,51.84,136356.0,50.0302,50.3301,50.0206,50.1463,136356.0
2020-09-17 09:50:00,51.83,52.51,51.83,52.43,221084.0,50.1366,50.7944,50.1366,50.717,221084.0
2020-09-17 09:55:00,52.47,52.51,52.25,52.41,121620.0,50.7557,50.7944,50.5429,50.6977,121620.0
2020-09-17 10:00:00,52.42,52.6,52.26,52.44,158017.0,50.7074,50.8815,50.5526,50.7267,158017.0
2020-09-17 10:05:00,52.46,52.91,52.42,52.79,141210.0,50.7461,51.1814,50.7074,51.0653,141210.0
2020-09-17 10:10:00,52.8,53.21,52.74,52.94,182220.0,51.075,51.4716,51.0169,51.2104,182220.0
2020-09-17 10:15:00,52.95,52.95,52.74,52.86,125831.0,51.22,51.22,51.0169,51.133,125831.0
2020-09-17 10:20:00,52.85,53.11,52.55,52.55,151013.0,51.1233,51.3748,50.8331,50.8331,151013.0
2020-09-17 10:25:00,52.53,52.69,52.41,52.69,83750.0,50.8138,50.9685,50.6977,50.9685,83750.0
2020-09-17 10:30:00,52.68,52.85,52.37,52.85,135358.0,50.9589,51.1233,50.659,51.1233,135358.0
2020-09-17 10:35:00,52.85,52.93,52.59,52.84,88607.0,51.1233,51.2007,50.8718,51.1136,88607.0
2020-09-17 10:40:00,52.8,53.1,52.73,53.01,98750.0,51.075,51.3651,51.0072,51.2781,98750.0
2020-09-17 10:45:00,53.04,53.38,53.04,53.24,121264.0,51.3071,51.636,51.3071,51.5006,121264.0
2020-09-17 10:50:00,53.29,53.42,53.23,53.36,54573.0,51.5489,51.6747,51.4909,51.6167,54573.0
2020-09-17 10:55:00,53.32,53.32,52.97,52.99,61608.0,51.578,51.578,51.2394,51.2587,61608.0
2020-09-17 11:00:00,52.98,53.5,52.98,53.47,86695.0,51.2491,51.7521,51.2491,51.7231,86695.0
2020-09-17 11:05:00,53.48,53.59,53.37,53.44,93567.0,51.7327,51.8391,51.6263,51.694,93567.0
2020-09-17 11:10:00,53.45,53.59,53.3,53.44,61901.0,51.7037,51.8391,51.5586,51.694,61901.0
2020-09-17 11:15:00,53.5,53.63,53.22,53.32,80509.0,51.7521,51.8778,51.4812,51.578,80509.0
2020-09-17 11:20:00,53.33,53.36,53.14,53.16,43482.0,51.5876,51.6167,51.4038,51.4232,43482.0
2020-09-17 11:25:00,53.21,53.27,53.09,53.17,85905.0,51.4716,51.5296,51.3555,51.4329,85905.0
2020-09-17 11:30:00,53.16,53.34,53.02,53.07,136017.0,51.4232,51.5973,51.2878,51.3361,136017.0
2020-09-17 11:35:00,53.1,53.16,52.97,53.07,96435.0,51.3651,51.4232,51.2394,51.3361,96435.0
2020-09-17 11:40:00,53.07,53.19,52.75,52.75,156938.0,51.3361,51.4522,51.0266,51.0266,156938.0
2020-09-17 11:45:00,52.79,52.84,52.62,52.63,103552.0,51.0653,51.1136,50.9008,50.9105,103552.0
2020-09-17 11:50:00,52.63,52.69,52.49,52.62,89999.0,50.9105,50.9685,50.7751,50.9008,89999.0
2020-09-17 11:55:00,52.62,52.67,52.28,52.42,163682.0,50.9008,50.9492,50.5719,50.7074,163682.0
2020-09-17 12:00:00,52.41,52.54,52.34,52.44,96997.0,50.6977,50.8234,50.63,50.7267,96997.0
2020-09-17 12:05:00,52.5,52.55,52.14,52.17,110961.0,50.7848,50.8331,50.4365,50.4655,110961.0
2020-09-17 12:10:00,52.17,52.24,51.74,51.86,236544.0,50.4655,50.5332,50.0496,50.1657,236544.0
2020-09-17 12:15:00,51.85,51.89,51.45,51.64,187861.0,50.156,50.1947,49.7691,49.9528,187861.0
2020-09-17 12:20:00,51.65,51.75,51.47,51.61,165141.0,49.9625,50.0593,49.7884,49.9238,165141.0
2020-09-17 12:25:00,51.59,51.74,51.38,51.72,208077.0,49.9045,50.0496,49.7013,50.0302,208077.0
2020-09-17 12:30:00,51.72,51.86,51.57,51.79,183339.0,50.0302,50.1657,49.8851,50.0979,183339.0
2020-09-17 12:35:00,51.77,51.93,51.66,51.83,183203.0,50.0786,50.2334,49.9722,50.1366,183203.0
2020-09-17 12:40:00,51.82,51.92,51.58,51.74,140137.0,50.127,50.2237,49.8948,50.0496,140137.0
2020-09-17 12:45:00,51.67,51.77,51.44,51.67,115738.0,49.9819,50.0786,49.7594,49.9819,115738.0
2020-09-17 12:50:00,51.64,51.92,51.49,51.86,166119.0,49.9528,50.2237,49.8077,50.1657,166119.0
2020-09-17 12:55:00,51.84,52.11,51.8,52.1,234553.0,50.1463,50.4075,50.1076,50.3978,234553.0
2020-09-17 13:00:00,52.08,52.13,51.96,52.02,88435.0,50.3785,50.4268,50.2624,50.3204,88435.0
2020-09-17 13:05:00,51.98,52.18,51.9,52.07,76552.0,50.2817,50.4752,50.2044,50.3688,76552.0
2020-09-17 13:10:00,52.05,52.08,51.92,51.96,62564.0,50.3495,50.3785,50.2237,50.2624,62564.0
2020-09-17 13:15:00,51.97,52.04,51.65,51.73,91144.0,50.2721,50.3398,49.9625,50.0399,91144.0
2020-09-17 13:20:00,51.74,51.89,51.67,51.84,81207.0,50.0496,50.1947,49.9819,50.1463,81207.0
2020-09-17 13:25:00,51.84,51.94,51.75,51.89,73852.0,50.1463,50.243,50.0593,50.1947,73852.0
2020-09-17 13:30:00,51.88,52.14,51.83,52.11,84320.0,50.185,50.4365,50.1366,50.4075,84320.0
2020-09-17 13:35:00,52.12,52.17,51.96,52.08,77926.0,50.4172,50.4655,50.2624,50.3785,77926.0
2020-09-17 13:40:00,52.09,52.26,51.97,52.18,90585.0,50.3881,50.5526,50.2721,50.4752,90585.0
2020-09-17 13:45:00,52.19,52.29,52.03,52.28,64887.0,50.4849,50.5816,50.3301,50.5719,64887.0
2020-09-17 13:50:00,52.23,52.31,52.12,52.18,42546.0,50.5236,50.601,50.4172,50.4752,42546.0
2020-09-17 13:55:00,52.19,52.19,51.98,52.03,54354.0,50.4849,50.4849,50.2817,50.3301,54354.0
2020-09-17 14:00:00,52.07,52.3,52.0,52.28,82356.0,50.3688,50.5913,50.3011,50.5719,82356.0
2020-09-17 14:05:00,52.27,52.4,52.24,52.32,56924.0,50.5623,50.688,50.5332,50.6106,56924.0
2020-09-17 14:10:00,52.33,52.48,52.31,52.43,80821.0,50.6203,50.7654,50.601,50.717,80821.0
2020-09-17 14:15:00,52.44,52.48,52.31,52.31,58244.0,50.7267,50.7654,50.601,50.601,58244.0
2020-09-17 14:20:00,52.32,52.35,52.21,52.22,64997.0,50.6106,50.6397,50.5042,50.5139,64997.0
2020-09-17 14:25:00,52.24,52.27,51.83,51.83,73018.0,50.5332,50.5623,50.1366,50.1366,73018.0
2020-09-17 14:30:00,51.8,51.88,51.74,51.78,60697.0,50.1076,50.185,50.0496,50.0883,60697.0
2020-09-17 14:35:00,51.75,51.81,51.58,51.61,106920.0,50.0593,50.1173,49.8948,49.9238,106920.0
2020-09-17 14:40:00,51.61,51.87,51.54,51.82,136390.0,49.9238,50.1753,49.8561,50.127,136390.0
2020-09-17 14:45:00,51.77,51.99,51.74,51.88,106441.0,50.0786,50.2914,50.0496,50.185,106441.0
2020-09-17 14:50:00,51.89,51.98,51.78,51.93,74221.0,50.1947,50.2817,50.0883,50.2334,74221.0
2020-09-17 14:55:00,51.91,52.11,51.85,51.88,77697.0,50.214,50.4075,50.156,50.185,77697.0
2020-09-17 15:00:00,51.88,51.98,51.4,51.44,89018.0,50.185,50.2817,49.7207,49.7594,89018.0
2020-09-17 15:05:00,51.43,51.71,51.38,51.66,120812.0,49.7497,50.0206,49.7013,49.9722,120812.0
2020-09-17 15:10:00,51.69,52.17,51.68,52.09,194480.0,50.0012,50.4655,49.9915,50.3881,194480.0
2020-09-17 15:15:00,52.09,52.17,51.9,51.91,122000.0,50.3881,50.4655,50.2044,50.214,122000.0
2020-09-17 15:20:00,51.92,52.12,51.76,51.78,153745.0,50.2237,50.4172,50.0689,50.0883,153745.0
2020-09-17 15:25:00,51.78,51.79,51.57,51.7,117099.0,50.0883,50.0979,49.8851,50.0109,117099.0
2020-09-17 15:30:00,51.68,52.3,51.62,52.25,159604.0,49.9915,50.5913,49.9335,50.5429,159604.0
2020-09-17 15:35:00,52.25,52.5,52.16,52.5,172025.0,50.5429,50.7848,50.4559,50.7848,172025.0
2020-09-17 15:40:00,52.5,52.67,52.35,52.36,197254.0,50.7848,50.9492,50.6397,50.6493,197254.0
2020-09-17 15:45:00,52.38,52.6,52.17,52.55,132102.0,50.6687,50.8815,50.4655,50.8331,132102.0
2020-09-17 15:50:00,52.5,52.73,52.45,52.67,156798.0,50.7848,51.0072,50.7364,50.9492,156798.0
2020-09-17 15:55:00,52.7,52.84,52.47,52.77,202706.0,50.9782,51.1136,50.7557,51.0459,202706.0
2020-09-18 09:30:00,53.17,53.2,52.79,52.89,341089.0,51.4329,51.4619,51.0653,51.162,341089.0
2020-09-18 09:35:00,52.89,52.97,52.72,52.82,89697.0,51.162,51.2394,50.9976,51.0943,89697.0
2020-09-18 09:40:00,52.77,52.88,52.64,52.73,126192.0,51.0459,51.1523,50.9202,51.0072,126192.0
2020-09-18 09:45:00,52.75,52.77,52.23,52.31,143809.0,51.0266,51.0459,50.5236,50.601,143809.0
2020-09-18 09:50:00,52.31,52.45,52.05,52.44,147895.0,50.601,50.7364,50.3495,50.7267,147895.0
2020-09-18 09:55:00,52.43,52.52,52.24,52.46,134819.0,50.717,50.8041,50.5332,50.7461,134819.0
2020-09-18 10:00:00,52.48,52.69,52.47,52.69,121908.0,50.7654,50.9685,50.7557,50.9685,121908.0
2020-09-18 10:05:00,52.69,52.84,52.59,52.74,94991.0,50.9685,51.1136,50.8718,51.0169,94991.0
2020-09-18 10:10:00,52.73,52.77,52.52,52.75,60717.0,51.0072,51.0459,50.8041,51.0266,60717.0
2020-09-18 10:15:00,52.73,52.97,52.69,52.74,88938.0,51.0072,51.2394,50.9685,51.0169,88938.0
2020-09-18 10:20:00,52.75,52.84,52.64,52.8,89595.0,51.0266,51.1136,50.9202,51.075,89595.0
2020-09-18 10:25:00,52.77,52.84,52.55,52.71,90049.0,51.0459,51.1136,50.8331,50.9879,90049.0
2020-09-18 10:30:00,52.73,52.75,52.44,52.44,122139.0,51.0072,51.0266,50.7267,50.7267,122139.0
2020-09-18 10:35:00,52.44,52.51,52.27,52.37,125653.0,50.7267,50.7944,50.5623,50.659,125653.0
2020-09-18 10:40:00,52.36,52.57,52.24,52.52,114509.0,50.6493,50.8525,50.5332,50.8041,114509.0
2020-09-18 10:45:00,52.5,52.5,52.16,52.28,94185.0,50.7848,50.7848,50.4559,50.5719,94185.0
2020-09-18 10:50:00,52.32,52.33,51.85,51.88,210139.0,50.6106,50.6203,50.156,50.185,210139.0
2020-09-18 10:55:00,51.89,52.02,51.81,51.91,56561.0,50.1947,50.3204,50.1173,50.214,56561.0
2020-09-18 11:00:00,51.91,52.01,51.77,51.91,105205.0,50.214,50.3108,50.0786,50.214,105205.0
2020-09-18 11:05:00,51.96,52.15,51.95,52.12,73159.0,50.2624,50.4462,50.2527,50.4172,73159.0
2020-09-18 11:10:00,52.14,52.14,51.76,51.89,98950.0,50.4365,50.4365,50.0689,50.1947,98950.0
2020-09-18 11:15:00,51.91,52.08,51.68,51.68,96613.0,50.214,50.3785,49.9915,49.9915,96613.0
2020-09-18 11:20:00,51.71,52.02,51.71,51.9,95140.0,50.0206,50.3204,50.0206,50.2044,95140.0
2020-09-18 11:25:00,51.93,52.06,51.85,51.91,56541.0,50.2334,50.3591,50.156,50.214,56541.0
2020-09-18 11:30:00,51.95,51.96,51.57,51.58,127339.0,50.2527,50.2624,49.8851,49.8948,127339.0
2020-09-18 11:35:00,51.6,51.78,51.54,51.77,82145.0,49.9142,50.0883,49.8561,50.0786,82145.0
2020-09-18 11:40:00,51.76,51.78,51.5,51.55,53973.0,50.0689,50.0883,49.8174,49.8658,53973.0
2020-09-18 11:45:00,51.53,52.12,51.53,52.1,168343.0,49.8464,50.4172,49.8464,50.3978,168343.0
2020-09-18 11:50:00,52.1,52.17,51.98,52.03,93578.0,50.3978,50.4655,50.2817,50.3301,93578.0
2020-09-18 11:55:00,52.02,52.19,51.98,52.02,107649.0,50.3204,50.4849,50.2817,50.3204,107649.0
2020-09-18 12:00:00,52.0,52.12,51.91,51.98,84971.0,50.3011,50.4172,50.214,50.2817,84971.0
2020-09-18 12:05:00,51.96,52.19,51.9,52.09,53282.0,50.2624,50.4849,50.2044,50.3881,53282.0
2020-09-18 12:10:00,52.08,52.15,51.8,51.81,89167.0,50.3785,50.4462,50.1076,50.1173,89167.0
2020-09-18 12:15:00,51.81,51.81,51.55,51.59,72665.0,50.1173,50.1173,49.8658,49.9045,72665.0
2020-09-18 12:20:00,51.62,51.66,51.43,51.55,122031.0,49.9335,49.9722,49.7497,49.8658,122031.0
2020-09-18 12:25:00,51.53,51.7,51.5,51.64,63778.0,49.8464,50.0109,49.8174,49.9528,63778.0
2020-09-18 12:30:00,51.63,51.64,51.19,51.26,114523.0,49.9432,49.9528,49.5176,49.5853,114523.0
2020-09-18 12:35:00,51.27,51.34,51.18,51.24,64627.0,49.5949,49.6627,49.5079,49.5659,64627.0
2020-09-18 12:40:00,51.2,51.24,51.05,51.13,95454.0,49.5272,49.5659,49.3821,49.4595,95454.0
2020-09-18 12:45:00,51.14,51.21,51.0,51.02,118882.0,49.4692,49.5369,49.3338,49.3531,118882.0
2020-09-18 12:50:00,51.0,51.13,50.88,50.99,202222.0,49.3338,49.4595,49.2177,49.3241,202222.0
2020-09-18 12:55:00,51.0,51.06,50.91,51.03,116174.0,49.3338,49.3918,49.2467,49.3628,116174.0
2020-09-18 13:00:00,51.02,51.13,50.85,50.99,88598.0,49.3531,49.4595,49.1887,49.3241,88598.0
2020-09-18 13:05:00,50.97,51.0,50.74,50.81,148336.0,49.3047,49.3338,49.0823,49.15,148336.0
2020-09-18 13:10:00,50.81,51.1,50.77,51.04,58809.0,49.15,49.4305,49.1113,49.3725,58809.0
2020-09-18 13:15:00,51.01,51.01,50.72,50.78,72608.0,49.3434,49.3434,49.0629,49.1209,72608.0
2020-09-18 13:20:00,50.8,50.81,50.66,50.68,74087.0,49.1403,49.15,49.0049,49.0242,74087.0
2020-09-18 13:25:00,50.7,50.7,50.17,50.17,223029.0,49.0436,49.0436,48.5309,48.5309,223029.0
2020-09-18 13:30:00,50.18,50.26,49.65,50.23,337816.0,48.5405,48.6179,48.0279,48.5889,337816.0
2020-09-18 13:35:00,50.22,50.27,49.88,50.12,192043.0,48.5792,48.6276,48.2504,48.4825,192043.0
2020-09-18 13:40:00,50.15,50.23,49.98,50.19,126851.0,48.5115,48.5889,48.3471,48.5502,126851.0
2020-09-18 13:45:00,50.17,50.41,50.07,50.29,172801.0,48.5309,48.763,48.4341,48.647,172801.0
2020-09-18 13:50:00,50.29,50.47,50.2,50.46,66021.0,48.647,48.8211,48.5599,48.8114,66021.0
2020-09-18 13:55:00,50.46,50.6,50.43,50.59,124111.0,48.8114,48.9468,48.7824,48.9372,124111.0
2020-09-18 14:00:00,50.58,50.58,50.28,50.34,96702.0,48.9275,48.9275,48.6373,48.6953,96702.0
2020-09-18 14:05:00,50.38,50.55,50.38,50.51,76937.0,48.734,48.8985,48.734,48.8598,76937.0
2020-09-18 14:10:00,50.52,50.61,50.45,50.55,58996.0,48.8694,48.9565,48.8017,48.8985,58996.0
2020-09-18 14:15:00,50.54,50.59,50.18,50.23,130767.0,48.8888,48.9372,48.5405,48.5889,130767.0
2020-09-18 14:20:00,50.24,50.66,50.22,50.6,115046.0,48.5986,49.0049,48.5792,48.9468,115046.0
2020-09-18 14:25:00,50.62,50.74,50.56,50.63,136165.0,48.9662,49.0823,48.9081,48.9758,136165.0
2020-09-18 14:30:00,50.6,50.72,50.54,50.7,41580.0,48.9468,49.0629,48.8888,49.0436,41580.0
2020-09-18 14:35:00,50.71,50.74,50.6,50.64,51591.0,49.0532,49.0823,48.9468,48.9855,51591.0
2020-09-18 14:40:00,50.69,50.78,50.43,50.46,94213.0,49.0339,49.1209,48.7824,48.8114,94213.0
2020-09-18 14:45:00,50.5,50.72,50.5,50.69,53858.0,48.8501,49.0629,48.8501,49.0339,53858.0
2020-09-18 14:50:00,50.67,50.71,50.47,50.57,49576.0,49.0145,49.0532,48.8211,48.9178,49576.0
2020-09-18 14:55:00,50.57,50.86,50.53,50.86,70123.0,48.9178,49.1983,48.8791,49.1983,70123.0
2020-09-18 15:00:00,50.86,51.05,50.8,51.01,103268.0,49.1983,49.3821,49.1403,49.3434,103268.0
2020-09-18 15:05:00,51.02,51.05,50.93,51.0,72798.0,49.3531,49.3821,49.266,49.3338,72798.0
2020-09-18 15:10:00,51.01,51.11,50.9,50.92,116963.0,49.3434,49.4402,49.237,49.2564,116963.0
2020-09-18 15:15:00,50.95,51.05,50.84,50.96,115216.0,49.2854,49.3821,49.179,49.2951,115216.0
2020-09-18 15:20:00,50.98,51.01,50.77,50.99,99996.0,49.3144,49.3434,49.1113,49.3241,99996.0
2020-09-18 15:25:00,50.99,51.2,50.99,51.2,159430.0,49.3241,49.5272,49.3241,49.5272,159430.0
2020-09-18 15:30:00,51.16,51.35,51.0,51.2,181406.0,49.4885,49.6723,49.3338,49.5272,181406.0
2020-09-18 15:35:00,51.2,51.33,51.14,51.28,96220.0,49.5272,49.653,49.4692,49.6046,96220.0
2020-09-18 15:40:00,51.26,51.33,51.16,51.17,112634.0,49.5853,49.653,49.4885,49.4982,112634.0
2020-09-18 15:45:00,51.18,51.32,51.17,51.26,86342.0,49.5079,49.6433,49.4982,49.5853,86342.0
2020-09-18 15:50:00,51.24,51.24,50.89,51.05,153913.0,49.5659,49.5659,49.2274,49.3821,153913.0
2020-09-18 15:55:00,51.05,51.21,50.88,50.92,280155.0,49.3821,49.5369,49.2177,49.2564,280155.0
2020-09-21 09:30:00,48.66,49.0,48.39,48.41,519047.0,47.0702,47.3991,46.809,46.8284,519047.0
2020-09-21 09:35:00,48.46,48.52,47.85,48.0,320058.0,46.8767,46.9348,46.2867,46.4318,320058.0
2020-09-21 09:40:00,47.96,48.18,47.7,48.12,372310.0,46.3931,46.6059,46.1416,46.5479,372310.0
2020-09-21 09:45:00,48.12,48.46,47.93,48.41,233789.0,46.5479,46.8767,46.3641,46.8284,233789.0
2020-09-21 09:50:00,48.45,48.52,48.18,48.44,157896.0,46.8671,46.9348,46.6059,46.8574,157896.0
2020-09-21 09:55:00,48.42,48.56,47.99,48.43,211834.0,46.8381,46.9735,46.4221,46.8477,211834.0
2020-09-21 10:00:00,48.39,48.57,47.66,47.84,222212.0,46.809,46.9832,46.1029,46.277,222212.0
2020-09-21 10:05:00,47.94,47.95,47.52,47.89,216040.0,46.3737,46.3834,45.9675,46.3254,216040.0
2020-09-21 10:10:00,47.87,48.12,47.77,47.82,148136.0,46.306,46.5479,46.2093,46.2577,148136.0
2020-09-21 10:15:00,47.79,47.87,47.48,47.52,164866.0,46.2286,46.306,45.9288,45.9675,164866.0
2020-09-21 10:20:00,47.48,47.63,47.24,47.39,208849.0,45.9288,46.0739,45.6966,45.8417,208849.0
2020-09-21 10:25:00,47.38,47.42,47.16,47.24,233349.0,45.832,45.8707,45.6192,45.6966,233349.0
2020-09-21 10:30:00,47.24,47.32,47.01,47.16,200281.0,45.6966,45.774,45.4741,45.6192,200281.0
2020-09-21 10:35:00,47.16,47.16,46.9,46.91,218398.0,45.6192,45.6192,45.3677,45.3774,218398.0
2020-09-21 10:40:00,46.91,47.23,46.79,46.98,197260.0,45.3774,45.6869,45.2613,45.4451,197260.0
2020-09-21 10:45:00,46.97,47.31,46.93,47.3,180471.0,45.4354,45.7643,45.3967,45.7546,180471.0
2020-09-21 10:50:00,47.26,47.45,47.01,47.41,189364.0,45.7159,45.8997,45.4741,45.861,189364.0
2020-09-21 10:55:00,47.38,47.41,47.22,47.24,157996.0,45.832,45.861,45.6773,45.6966,157996.0
2020-09-21 11:00:00,47.23,47.64,47.18,47.59,186322.0,45.6869,46.0835,45.6386,46.0352,186322.0
2020-09-21 11:05:00,47.58,47.72,47.56,47.71,148787.0,46.0255,46.1609,46.0061,46.1512,148787.0
2020-09-21 11:10:00,47.71,47.76,47.37,47.38,128496.0,46.1512,46.1996,45.8224,45.832,128496.0
2020-09-21 11:15:00,47.38,47.4,46.97,47.08,181099.0,45.832,45.8514,45.4354,45.5418,181099.0
2020-09-21 11:20:00,47.09,47.18,46.95,47.03,85716.0,45.5515,45.6386,45.4161,45.4935,85716.0
2020-09-21 11:25:00,47.02,47.23,46.87,47.13,134013.0,45.4838,45.6869,45.3387,45.5902,134013.0
2020-09-21 11:30:00,47.14,47.31,46.9,46.94,124660.0,45.5999,45.7643,45.3677,45.4064,124660.0
2020-09-21 11:35:00,46.98,47.25,46.87,47.06,110132.0,45.4451,45.7063,45.3387,45.5225,110132.0
2020-09-21 11:40:00,47.07,47.43,46.96,47.15,113905.0,45.5322,45.8804,45.4258,45.6095,113905.0
2020-09-21 11:45:00,47.13,47.56,47.13,47.49,125830.0,45.5902,46.0061,45.5902,45.9384,125830.0
2020-09-21 11:50:00,47.49,47.7,47.47,47.66,111740.0,45.9384,46.1416,45.9191,46.1029,111740.0
2020-09-21 11:55:00,47.64,47.75,47.55,47.66,81337.0,46.0835,46.1899,45.9965,46.1029,81337.0
2020-09-21 12:00:00,47.66,47.95,47.66,47.95,126281.0,46.1029,46.3834,46.1029,46.3834,126281.0
2020-09-21 12:05:00,47.94,48.09,47.88,47.97,189780.0,46.3737,46.5188,46.3157,46.4028,189780.0
2020-09-21 12:10:00,47.99,47.99,47.7,47.74,94424.0,46.4221,46.4221,46.1416,46.1803,94424.0
2020-09-21 12:15:00,47.74,47.88,47.61,47.83,107681.0,46.1803,46.3157,46.0545,46.2673,107681.0
2020-09-21 12:20:00,47.84,47.93,47.62,47.83,130873.0,46.277,46.3641,46.0642,46.2673,130873.0
2020-09-21 12:25:00,47.81,48.06,47.79,47.95,85517.0,46.248,46.4898,46.2286,46.3834,85517.0
2020-09-21 12:30:00,47.92,48.0,47.69,47.72,64773.0,46.3544,46.4318,46.1319,46.1609,64773.0
2020-09-21 12:35:00,47.75,47.91,47.74,47.85,58946.0,46.1899,46.3447,46.1803,46.2867,58946.0
2020-09-21 12:40:00,47.85,48.07,47.72,47.75,98772.0,46.2867,46.4995,46.1609,46.1899,98772.0
2020-09-21 12:45:00,47.74,47.82,47.52,47.64,86203.0,46.1803,46.2577,45.9675,46.0835,86203.0
2020-09-21 12:50:00,47.65,47.65,47.48,47.56,76479.0,46.0932,46.0932,45.9288,46.0061,76479.0
2020-09-21 12:55:00,47.59,47.69,47.37,47.5,71342.0,46.0352,46.1319,45.8224,45.9481,71342.0
2020-09-21 13:00:00,47.55,47.57,47.21,47.4,56932.0,45.9965,46.0158,45.6676,45.8514,56932.0
2020-09-21 13:05:00,47.43,47.52,47.29,47.49,80733.0,45.8804,45.9675,45.745,45.9384,80733.0
2020-09-21 13:10:00,47.49,47.71,47.39,47.71,82542.0,45.9384,46.1512,45.8417,46.1512,82542.0
2020-09-21 13:15:00,47.74,47.87,47.69,47.72,74074.0,46.1803,46.306,46.1319,46.1609,74074.0
2020-09-21 13:20:00,47.71,48.02,47.71,47.99,85126.0,46.1512,46.4511,46.1512,46.4221,85126.0
2020-09-21 13:25:00,47.99,48.03,47.91,48.01,57216.0,46.4221,46.4608,46.3447,46.4414,57216.0
2020-09-21 13:30:00,48.02,48.2,47.94,48.04,138347.0,46.4511,46.6252,46.3737,46.4705,138347.0
2020-09-21 13:35:00,48.04,48.2,47.99,48.15,93753.0,46.4705,46.6252,46.4221,46.5769,93753.0
2020-09-21 13:40:00,48.18,48.18,47.86,47.86,73376.0,46.6059,46.6059,46.2963,46.2963,73376.0
2020-09-21 13:45:00,47.85,47.9,47.69,47.77,88012.0,46.2867,46.335,46.1319,46.2093,88012.0
2020-09-21 13:50:00,47.77,47.86,47.62,47.63,73584.0,46.2093,46.2963,46.0642,46.0739,73584.0
2020-09-21 13:55:00,47.61,47.74,47.47,47.69,102974.0,46.0545,46.1803,45.9191,46.1319,102974.0
2020-09-21 14:00:00,47.65,47.78,47.55,47.75,82393.0,46.0932,46.219,45.9965,46.1899,82393.0
2020-09-21 14:05:00,47.74,47.74,47.4,47.52,160381.0,46.1803,46.1803,45.8514,45.9675,160381.0
2020-09-21 14:10:00,47.52,47.57,47.33,47.45,74263.0,45.9675,46.0158,45.7837,45.8997,74263.0
2020-09-21 14:15:00,47.46,47.57,47.26,47.34,121146.0,45.9094,46.0158,45.7159,45.7933,121146.0
2020-09-21 14:20:00,47.36,47.6,47.35,47.5,112210.0,45.8127,46.0448,45.803,45.9481,112210.0
2020-09-21 14:25:00,47.5,47.66,47.44,47.51,78209.0,45.9481,46.1029,45.8901,45.9578,78209.0
2020-09-21 14:30:00,47.51,47.51,47.11,47.25,198884.0,45.9578,45.9578,45.5709,45.7063,198884.0
2020-09-21 14:35:00,47.25,47.26,47.1,47.18,102100.0,45.7063,45.7159,45.5612,45.6386,102100.0
2020-09-21 14:40:00,47.18,47.25,47.03,47.07,107456.0,45.6386,45.7063,45.4935,45.5322,107456.0
2020-09-21 14:45:00,47.05,47.14,46.99,47.08,87137.0,45.5128,45.5999,45.4548,45.5418,87137.0
2020-09-21 14:50:00,47.05,47.37,47.05,47.37,82976.0,45.5128,45.8224,45.5128,45.8224,82976.0
2020-09-21 14:55:00,47.37,47.65,47.36,47.57,108843.0,45.8224,46.0932,45.8127,46.0158,108843.0
2020-09-21 15:00:00,47.55,47.93,47.5,47.92,126538.0,45.9965,46.3641,45.9481,46.3544,126538.0
2020-09-21 15:05:00,47.92,47.99,47.83,47.98,84256.0,46.3544,46.4221,46.2673,46.4124,84256.0
2020-09-21 15:10:00,48.0,48.13,47.94,48.05,118244.0,46.4318,46.5575,46.3737,46.4801,118244.0
2020-09-21 15:15:00,48.07,48.29,48.05,48.2,191540.0,46.4995,46.7123,46.4801,46.6252,191540.0
2020-09-21 15:20:00,48.21,48.46,48.09,48.46,202451.0,46.6349,46.8767,46.5188,46.8767,202451.0
2020-09-21 15:25:00,48.47,48.48,48.27,48.3,163582.0,46.8864,46.8961,46.693,46.722,163582.0
2020-09-21 15:30:00,48.31,48.41,48.08,48.26,148954.0,46.7316,46.8284,46.5092,46.6833,148954.0
2020-09-21 15:35:00,48.23,48.62,48.23,48.49,210680.0,46.6543,47.0315,46.6543,46.9058,210680.0
2020-09-21 15:40:00,48.5,48.58,48.28,48.5,183672.0,46.9154,46.9928,46.7026,46.9154,183672.0
2020-09-21 15:45:00,48.51,48.61,48.4,48.45,132383.0,46.9251,47.0218,46.8187,46.8671,132383.0
2020-09-21 15:50:00,48.43,48.9,48.39,48.79,306733.0,46.8477,47.3024,46.809,47.196,306733.0
2020-09-21 15:55:00,48.78,49.27,48.7,49.23,342640.0,47.1863,47.6603,47.1089,47.6216,342640.0
2020-09-22 09:30:00,49.94,50.12,49.78,49.9,366254.0,48.3084,48.4825,48.1536,48.2697,366254.0
2020-09-22 09:35:00,49.94,50.05,49.78,49.99,172256.0,48.3084,48.4148,48.1536,48.3568,172256.0
2020-09-22 09:40:00,49.99,50.19,49.81,49.88,231949.0,48.3568,48.5502,48.1826,48.2504,231949.0
2020-09-22 09:45:00,49.88,49.95,49.48,49.5,124943.0,48.2504,48.3181,47.8634,47.8828,124943.0
2020-09-22 09:50:00,49.48,49.51,49.23,49.28,139035.0,47.8634,47.8924,47.6216,47.67,139035.0
2020-09-22 09:55:00,49.27,49.47,49.27,49.44,177546.0,47.6603,47.8537,47.6603,47.8247,177546.0
2020-09-22 10:00:00,49.44,49.62,49.39,49.6,153566.0,47.8247,47.9988,47.7764,47.9795,153566.0
2020-09-22 10:05:00,49.58,49.7,49.44,49.64,70938.0,47.9602,48.0762,47.8247,48.0182,70938.0
2020-09-22 10:10:00,49.61,49.83,49.57,49.81,92246.0,47.9892,48.202,47.9505,48.1826,92246.0
2020-09-22 10:15:00,49.81,49.9,49.73,49.87,63766.0,48.1826,48.2697,48.1053,48.2407,63766.0
2020-09-22 10:20:00,49.9,49.93,49.73,49.77,68546.0,48.2697,48.2987,48.1053,48.1439,68546.0
2020-09-22 10:25:00,49.8,50.03,49.8,50.02,57173.0,48.173,48.3955,48.173,48.3858,57173.0
2020-09-22 10:30:00,50.03,50.12,49.83,49.88,65413.0,48.3955,48.4825,48.202,48.2504,65413.0
2020-09-22 10:35:00,49.91,50.01,49.73,49.76,51449.0,48.2794,48.3761,48.1053,48.1343,51449.0
2020-09-22 10:40:00,49.79,49.86,49.55,49.56,98043.0,48.1633,48.231,47.9311,47.9408,98043.0
2020-09-22 10:45:00,49.55,49.55,49.35,49.38,95361.0,47.9311,47.9311,47.7377,47.7667,95361.0
2020-09-22 10:50:00,49.36,49.6,49.34,49.52,62412.0,47.7473,47.9795,47.728,47.9021,62412.0
2020-09-22 10:55:00,49.51,49.52,48.9,48.93,159326.0,47.8924,47.9021,47.3024,47.3314,159326.0
2020-09-22 11:00:00,48.91,49.1,48.75,48.85,115916.0,47.312,47.4958,47.1573,47.254,115916.0
2020-09-22 11:05:00,48.91,48.97,48.72,48.87,107759.0,47.312,47.3701,47.1282,47.2733,107759.0
2020-09-22 11:10:00,48.88,49.14,48.85,49.07,90171.0,47.283,47.5345,47.254,47.4668,90171.0
2020-09-22 11:15:00,49.06,49.34,49.03,49.32,92604.0,47.4571,47.728,47.4281,47.7086,92604.0
2020-09-22 11:20:00,49.32,49.39,49.23,49.35,54448.0,47.7086,47.7764,47.6216,47.7377,54448.0
2020-09-22 11:25:00,49.36,49.38,49.21,49.3,28034.0,47.7473,47.7667,47.6022,47.6893,28034.0
2020-09-22 11:30:00,49.32,49.37,48.93,48.94,76212.0,47.7086,47.757,47.3314,47.3411,76212.0
2020-09-22 11:35:00,48.96,49.26,48.92,49.24,51596.0,47.3604,47.6506,47.3217,47.6313,51596.0
2020-09-22 11:40:00,49.26,49.5,49.25,49.36,57632.0,47.6506,47.8828,47.6409,47.7473,57632.0
2020-09-22 11:45:00,49.38,49.49,49.36,49.45,28302.0,47.7667,47.8731,47.7473,47.8344,28302.0
2020-09-22 11:50:00,49.47,49.47,49.31,49.35,31019.0,47.8537,47.8537,47.699,47.7377,31019.0
2020-09-22 11:55:00,49.38,49.54,49.32,49.51,43961.0,47.7667,47.9215,47.7086,47.8924,43961.0
2020-09-22 12:00:00,49.5,49.69,49.48,49.67,51196.0,47.8828,48.0666,47.8634,48.0472,51196.0
2020-09-22 12:05:00,49.69,49.75,49.67,49.7,65144.0,48.0666,48.1246,48.0472,48.0762,65144.0
2020-09-22 12:10:00,49.71,49.82,49.69,49.79,44195.0,48.0859,48.1923,48.0666,48.1633,44195.0
2020-09-22 12:15:00,49.8,49.8,49.61,49.64,42826.0,48.173,48.173,47.9892,48.0182,42826.0
2020-09-22 12:20:00,49.63,49.74,49.59,49.69,33382.0,48.0085,48.1149,47.9698,48.0666,33382.0
2020-09-22 12:25:00,49.67,49.72,49.57,49.7,32528.0,48.0472,48.0956,47.9505,48.0762,32528.0
2020-09-22 12:30:00,49.72,49.77,49.66,49.73,32732.0,48.0956,48.1439,48.0375,48.1053,32732.0
2020-09-22 12:35:00,49.63,49.77,49.58,49.68,19494.0,48.0085,48.1439,47.9602,48.0569,19494.0
2020-09-22 12:40:00,49.72,49.73,49.65,49.68,20042.0,48.0956,48.1053,48.0279,48.0569,20042.0
2020-09-22 12:45:00,49.69,49.7,49.44,49.49,29421.0,48.0666,48.0762,47.8247,47.8731,29421.0
2020-09-22 12:50:00,49.49,49.54,49.37,49.42,48606.0,47.8731,47.9215,47.757,47.8054,48606.0
2020-09-22 12:55:00,49.41,49.42,49.2,49.36,111373.0,47.7957,47.8054,47.5926,47.7473,111373.0
2020-09-22 13:00:00,49.37,49.42,49.32,49.41,31875.0,47.757,47.8054,47.7086,47.7957,31875.0
2020-09-22 13:05:00,49.39,49.49,49.33,49.49,16565.0,47.7764,47.8731,47.7183,47.8731,16565.0
2020-09-22 13:10:00,49.49,49.66,49.47,49.66,49006.0,47.8731,48.0375,47.8537,48.0375,49006.0
2020-09-22 13:15:00,49.64,49.69,49.59,49.69,19870.0,48.0182,48.0666,47.9698,48.0666,19870.0
2020-09-22 13:20:00,49.71,49.79,49.68,49.78,17220.0,48.0859,48.1633,48.0569,48.1536,17220.0
2020-09-22 13:25:00,49.79,49.86,49.77,49.83,56307.0,48.1633,48.231,48.1439,48.202,56307.0
2020-09-22 13:30:00,49.8,49.86,49.78,49.82,54727.0,48.173,48.231,48.1536,48.1923,54727.0
2020-09-22 13:35:00,49.81,49.86,49.75,49.83,17890.0,48.1826,48.231,48.1246,48.202,17890.0
2020-09-22 13:40:00,49.88,49.97,49.83,49.94,47478.0,48.2504,48.3374,48.202,48.3084,47478.0
2020-09-22 13:45:00,49.95,50.12,49.93,50.11,40813.0,48.3181,48.4825,48.2987,48.4728,40813.0
2020-09-22 13:50:00,50.12,50.17,50.05,50.14,49955.0,48.4825,48.5309,48.4148,48.5019,49955.0
2020-09-22 13:55:00,50.12,50.18,50.06,50.16,50833.0,48.4825,48.5405,48.4245,48.5212,50833.0
2020-09-22 14:00:00,50.18,50.46,50.18,50.46,68945.0,48.5405,48.8114,48.5405,48.8114,68945.0
2020-09-22 14:05:00,50.46,50.49,50.37,50.37,71646.0,48.8114,48.8404,48.7243,48.7243,71646.0
2020-09-22 14:10:00,50.38,50.45,50.28,50.42,77210.0,48.734,48.8017,48.6373,48.7727,77210.0
2020-09-22 14:15:00,50.44,50.52,50.38,50.49,68093.0,48.7921,48.8694,48.734,48.8404,68093.0
2020-09-22 14:20:00,50.46,50.46,50.18,50.23,84944.0,48.8114,48.8114,48.5405,48.5889,84944.0
2020-09-22 14:25:00,50.23,50.32,50.19,50.32,62521.0,48.5889,48.676,48.5502,48.676,62521.0
2020-09-22 14:30:00,50.34,50.41,50.19,50.21,51609.0,48.6953,48.763,48.5502,48.5696,51609.0
2020-09-22 14:35:00,50.19,50.37,50.16,50.33,53566.0,48.5502,48.7243,48.5212,48.6856,53566.0
2020-09-22 14:40:00,50.32,50.43,50.23,50.33,43785.0,48.676,48.7824,48.5889,48.6856,43785.0
2020-09-22 14:45:00,50.33,50.36,50.23,50.26,28580.0,48.6856,48.7147,48.5889,48.6179,28580.0
2020-09-22 14:50:00,50.25,50.3,50.17,50.19,41567.0,48.6083,48.6566,48.5309,48.5502,41567.0
2020-09-22 14:55:00,50.18,50.34,50.15,50.22,60918.0,48.5405,48.6953,48.5115,48.5792,60918.0
2020-09-22 15:00:00,50.23,50.25,50.09,50.2,31434.0,48.5889,48.6083,48.4535,48.5599,31434.0
2020-09-22 15:05:00,50.22,50.42,50.19,50.37,66292.0,48.5792,48.7727,48.5502,48.7243,66292.0
2020-09-22 15:10:00,50.38,50.43,50.28,50.29,86763.0,48.734,48.7824,48.6373,48.647,86763.0
2020-09-22 15:15:00,50.27,50.43,50.17,50.41,77202.0,48.6276,48.7824,48.5309,48.763,77202.0
2020-09-22 15:20:00,50.4,50.49,50.32,50.45,64984.0,48.7534,48.8404,48.676,48.8017,64984.0
2020-09-22 15:25:00,50.45,50.72,50.45,50.69,125403.0,48.8017,49.0629,48.8017,49.0339,125403.0
2020-09-22 15:30:00,50.69,50.69,50.42,50.58,129824.0,49.0339,49.0339,48.7727,48.9275,129824.0
2020-09-22 15:35:00,50.58,50.75,50.53,50.73,96579.0,48.9275,49.0919,48.8791,49.0726,96579.0
2020-09-22 15:40:00,50.73,50.85,50.7,50.8,88363.0,49.0726,49.1887,49.0436,49.1403,88363.0
2020-09-22 15:45:00,50.81,50.99,50.77,50.95,133774.0,49.15,49.3241,49.1113,49.2854,133774.0
2020-09-22 15:50:00,50.95,50.95,50.6,50.76,208090.0,49.2854,49.2854,48.9468,49.1016,208090.0
2020-09-22 15:55:00,50.76,50.89,50.69,50.72,837584.0,49.1016,49.2274,49.0339,49.0629,837584.0
2020-09-23 09:30:00,51.0,51.01,50.84,50.87,147445.0,49.3338,49.3434,49.179,49.208,147445.0
2020-09-23 09:35:00,50.88,51.05,50.78,51.05,101277.0,49.2177,49.3821,49.1209,49.3821,101277.0
2020-09-23 09:40:00,51.05,51.08,50.87,51.0,76179.0,49.3821,49.4111,49.208,49.3338,76179.0
2020-09-23 09:45:00,51.0,51.12,50.86,51.04,93025.0,49.3338,49.4498,49.1983,49.3725,93025.0
2020-09-23 09:50:00,51.04,51.05,50.58,50.59,91537.0,49.3725,49.3821,48.9275,48.9372,91537.0
2020-09-23 09:55:00,50.57,50.67,50.44,50.5,147896.0,48.9178,49.0145,48.7921,48.8501,147896.0
2020-09-23 10:00:00,50.5,50.69,50.49,50.69,61283.0,48.8501,49.0339,48.8404,49.0339,61283.0
2020-09-23 10:05:00,50.67,50.67,50.28,50.3,123517.0,49.0145,49.0145,48.6373,48.6566,123517.0
2020-09-23 10:10:00,50.31,50.43,50.24,50.43,91793.0,48.6663,48.7824,48.5986,48.7824,91793.0
2020-09-23 10:15:00,50.43,50.45,50.15,50.17,85614.0,48.7824,48.8017,48.5115,48.5309,85614.0
2020-09-23 10:20:00,50.19,50.32,50.07,50.21,90982.0,48.5502,48.676,48.4341,48.5696,90982.0
2020-09-23 10:25:00,50.2,50.47,50.15,50.42,85310.0,48.5599,48.8211,48.5115,48.7727,85310.0
2020-09-23 10:30:00,50.4,50.5,50.27,50.29,86855.0,48.7534,48.8501,48.6276,48.647,86855.0
2020-09-23 10:35:00,50.26,50.28,49.88,50.02,123883.0,48.6179,48.6373,48.2504,48.3858,123883.0
2020-09-23 10:40:00,50.02,50.37,50.01,50.33,64097.0,48.3858,48.7243,48.3761,48.6856,64097.0
2020-09-23 10:45:00,50.27,50.44,50.26,50.43,106394.0,48.6276,48.7921,48.6179,48.7824,106394.0
2020-09-23 10:50:00,50.44,50.47,50.14,50.31,59693.0,48.7921,48.8211,48.5019,48.6663,59693.0
2020-09-23 10:55:00,50.3,50.47,50.02,50.16,55630.0,48.6566,48.8211,48.3858,48.5212,55630.0
2020-09-23 11:00:00,50.13,50.27,50.03,50.18,46710.0,48.4922,48.6276,48.3955,48.5405,46710.0
2020-09-23 11:05:00,50.2,50.4,50.19,50.34,67723.0,48.5599,48.7534,48.5502,48.6953,67723.0
2020-09-23 11:10:00,50.35,50.4,50.21,50.28,31998.0,48.705,48.7534,48.5696,48.6373,31998.0
2020-09-23 11:15:00,50.29,50.41,50.13,50.25,58627.0,48.647,48.763,48.4922,48.6083,58627.0
2020-09-23 11:20:00,50.25,50.31,49.99,50.06,84681.0,48.6083,48.6663,48.3568,48.4245,84681.0
2020-09-23 11:25:00,50.05,50.13,49.82,49.94,84420.0,48.4148,48.4922,48.1923,48.3084,84420.0
2020-09-23 11:30:00,49.93,50.01,49.71,49.82,76920.0,48.2987,48.3761,48.0859,48.1923,76920.0
2020-09-23 11:35:00,49.8,50.0,49.77,49.98,64307.0,48.173,48.3664,48.1439,48.3471,64307.0
2020-09-23 11:40:00,50.0,50.04,49.93,49.97,66461.0,48.3664,48.4051,48.2987,48.3374,66461.0
2020-09-23 11:45:00,49.94,49.95,49.68,49.71,73986.0,48.3084,48.3181,48.0569,48.0859,73986.0
2020-09-23 11:50:00,49.69,49.69,49.41,49.49,131586.0,48.0666,48.0666,47.7957,47.8731,131586.0
2020-09-23 11:55:00,49.49,49.6,49.39,49.46,85360.0,47.8731,47.9795,47.7764,47.8441,85360.0
2020-09-23 12:00:00,49.42,49.6,49.33,49.46,119223.0,47.8054,47.9795,47.7183,47.8441,119223.0
2020-09-23 12:05:00,49.45,49.69,49.38,49.63,98512.0,47.8344,48.0666,47.7667,48.0085,98512.0
2020-09-23 12:10:00,49.64,49.73,49.56,49.64,56595.0,48.0182,48.1053,47.9408,48.0182,56595.0
2020-09-23 12:15:00,49.64,49.73,49.44,49.47,71357.0,48.0182,48.1053,47.8247,47.8537,71357.0
2020-09-23 12:20:00,49.5,49.53,49.25,49.42,95537.0,47.8828,47.9118,47.6409,47.8054,95537.0
2020-09-23 12:25:00,49.44,49.67,49.44,49.61,92389.0,47.8247,48.0472,47.8247,47.9892,92389.0
2020-09-23 12:30:00,49.6,49.68,49.5,49.58,79720.0,47.9795,48.0569,47.8828,47.9602,79720.0
2020-09-23 12:35:00,49.57,49.85,49.52,49.84,105162.0,47.9505,48.2213,47.9021,48.2117,105162.0
2020-09-23 12:40:00,49.84,49.94,49.82,49.93,90182.0,48.2117,48.3084,48.1923,48.2987,90182.0
2020-09-23 12:45:00,49.92,49.94,49.79,49.89,56897.0,48.289,48.3084,48.1633,48.26,56897.0
2020-09-23 12:50:00,49.87,49.91,49.8,49.81,60152.0,48.2407,48.2794,48.173,48.1826,60152.0
2020-09-23 12:55:00,49.82,49.96,49.82,49.95,43362.0,48.1923,48.3277,48.1923,48.3181,43362.0
2020-09-23 13:00:00,49.95,49.98,49.74,49.75,43269.0,48.3181,48.3471,48.1149,48.1246,43269.0
2020-09-23 13:05:00,49.72,49.87,49.69,49.8,40215.0,48.0956,48.2407,48.0666,48.173,40215.0
2020-09-23 13:10:00,49.81,49.94,49.76,49.82,36368.0,48.1826,48.3084,48.1343,48.1923,36368.0
2020-09-23 13:15:00,49.84,49.94,49.74,49.89,32063.0,48.2117,48.3084,48.1149,48.26,32063.0
2020-09-23 13:20:00,49.88,49.95,49.87,49.89,26404.0,48.2504,48.3181,48.2407,48.26,26404.0
2020-09-23 13:25:00,49.9,49.9,49.57,49.6,66389.0,48.2697,48.2697,47.9505,47.9795,66389.0
2020-09-23 13:30:00,49.6,49.66,49.54,49.63,47873.0,47.9795,48.0375,47.9215,48.0085,47873.0
2020-09-23 13:35:00,49.61,49.61,49.48,49.49,71166.0,47.9892,47.9892,47.8634,47.8731,71166.0
2020-09-23 13:40:00,49.47,49.5,49.31,49.32,88162.0,47.8537,47.8828,47.699,47.7086,88162.0
2020-09-23 13:45:00,49.32,49.43,49.24,49.38,107416.0,47.7086,47.8151,47.6313,47.7667,107416.0
2020-09-23 13:50:00,49.37,49.38,49.02,49.16,121714.0,47.757,47.7667,47.4184,47.5539,121714.0
2020-09-23 13:55:00,49.18,49.25,49.1,49.18,77554.0,47.5732,47.6409,47.4958,47.5732,77554.0
2020-09-23 14:00:00,49.18,49.18,48.85,48.98,139219.0,47.5732,47.5732,47.254,47.3798,139219.0
2020-09-23 14:05:00,48.96,49.08,48.88,48.88,76407.0,47.3604,47.4765,47.283,47.283,76407.0
2020-09-23 14:10:00,48.87,48.93,48.76,48.93,75734.0,47.2733,47.3314,47.1669,47.3314,75734.0
2020-09-23 14:15:00,48.91,48.91,48.12,48.2,219982.0,47.312,47.312,46.5479,46.6252,219982.0
2020-09-23 14:20:00,48.19,48.4,48.1,48.22,191689.0,46.6156,46.8187,46.5285,46.6446,191689.0
2020-09-23 14:25:00,48.2,48.42,48.15,48.28,104175.0,46.6252,46.8381,46.5769,46.7026,104175.0
2020-09-23 14:30:00,48.22,48.37,48.06,48.33,172254.0,46.6446,46.7897,46.4898,46.751,172254.0
2020-09-23 14:35:00,48.36,48.36,48.16,48.29,65690.0,46.78,46.78,46.5865,46.7123,65690.0
2020-09-23 14:40:00,48.25,48.25,47.93,48.04,176437.0,46.6736,46.6736,46.3641,46.4705,176437.0
2020-09-23 14:45:00,48.03,48.11,47.81,47.94,104207.0,46.4608,46.5382,46.248,46.3737,104207.0
2020-09-23 14:50:00,47.95,48.16,47.8,47.8,94413.0,46.3834,46.5865,46.2383,46.2383,94413.0
2020-09-23 14:55:00,47.8,47.82,47.56,47.64,169940.0,46.2383,46.2577,46.0061,46.0835,169940.0
2020-09-23 15:00:00,47.68,47.8,47.3,47.3,154978.0,46.1222,46.2383,45.7546,45.7546,154978.0
2020-09-23 15:05:00,47.3,47.45,47.13,47.42,177502.0,45.7546,45.8997,45.5902,45.8707,177502.0
2020-09-23 15:10:00,47.39,47.82,47.38,47.73,174713.0,45.8417,46.2577,45.832,46.1706,174713.0
2020-09-23 15:15:00,47.72,47.72,47.31,47.59,113780.0,46.1609,46.1609,45.7643,46.0352,113780.0
2020-09-23 15:20:00,47.57,47.72,47.34,47.37,124456.0,46.0158,46.1609,45.7933,45.8224,124456.0
2020-09-23 15:25:00,47.38,47.7,47.22,47.65,149650.0,45.832,46.1416,45.6773,46.0932,149650.0
2020-09-23 15:30:00,47.63,47.78,47.49,47.59,138763.0,46.0739,46.219,45.9384,46.0352,138763.0
2020-09-23 15:35:00,47.57,47.68,47.46,47.61,138386.0,46.0158,46.1222,45.9094,46.0545,138386.0
2020-09-23 15:40:00,47.6,47.81,47.55,47.7,122311.0,46.0448,46.248,45.9965,46.1416,122311.0
2020-09-23 15:45:00,47.69,47.75,47.14,47.27,287258.0,46.1319,46.1899,45.5999,45.7256,287258.0
2020-09-23 15:50:00,47.25,47.25,46.95,47.03,268931.0,45.7063,45.7063,45.4161,45.4935,268931.0
2020-09-23 15:55:00,47.03,47.27,46.98,47.2,345379.0,45.4935,45.7256,45.4451,45.6579,345379.0
2020-09-24 09:30:00,46.54,46.87,46.19,46.19,520683.0,45.0195,45.3387,44.6809,44.6809,520683.0
2020-09-24 09:35:00,46.18,46.47,46.01,46.09,165070.0,44.6712,44.9518,44.5068,44.5842,165070.0
2020-09-24 09:40:00,46.08,46.36,45.93,46.31,204469.0,44.5745,44.8454,44.4294,44.797,204469.0
2020-09-24 09:45:00,46.32,47.08,46.11,47.05,274030.0,44.8067,45.5418,44.6035,45.5128,274030.0
2020-09-24 09:50:00,47.05,47.27,46.95,47.12,172594.0,45.5128,45.7256,45.4161,45.5805,172594.0
2020-09-24 09:55:00,47.15,47.15,46.79,47.02,84871.0,45.6095,45.6095,45.2613,45.4838,84871.0
2020-09-24 10:00:00,47.02,47.66,47.02,47.45,238560.0,45.4838,46.1029,45.4838,45.8997,238560.0
2020-09-24 10:05:00,47.52,47.9,47.52,47.84,236112.0,45.9675,46.335,45.9675,46.277,236112.0
2020-09-24 10:10:00,47.8,47.84,47.59,47.76,104888.0,46.2383,46.277,46.0352,46.1996,104888.0
2020-09-24 10:15:00,47.76,48.06,47.73,47.79,128949.0,46.1996,46.4898,46.1706,46.2286,128949.0
2020-09-24 10:20:00,47.78,47.78,47.28,47.29,165031.0,46.219,46.219,45.7353,45.745,165031.0
2020-09-24 10:25:00,47.31,47.41,47.16,47.19,107905.0,45.7643,45.861,45.6192,45.6482,107905.0
2020-09-24 10:30:00,47.2,47.2,46.7,46.78,174228.0,45.6579,45.6579,45.1742,45.2516,174228.0
2020-09-24 10:35:00,46.78,46.88,46.58,46.59,140518.0,45.2516,45.3484,45.0582,45.0678,140518.0
2020-09-24 10:40:00,46.65,47.0,46.6,46.68,124063.0,45.1259,45.4644,45.0775,45.1549,124063.0
2020-09-24 10:45:00,46.7,47.26,46.67,47.13,143040.0,45.1742,45.7159,45.1452,45.5902,143040.0
2020-09-24 10:50:00,47.09,47.38,46.93,47.3,87557.0,45.5515,45.832,45.3967,45.7546,87557.0
2020-09-24 10:55:00,47.26,47.45,47.03,47.42,101337.0,45.7159,45.8997,45.4935,45.8707,101337.0
2020-09-24 11:00:00,47.37,47.48,47.18,47.21,85990.0,45.8224,45.9288,45.6386,45.6676,85990.0
2020-09-24 11:05:00,47.24,47.33,46.85,46.92,89131.0,45.6966,45.7837,45.3193,45.3871,89131.0
2020-09-24 11:10:00,46.95,47.31,46.92,47.3,51891.0,45.4161,45.7643,45.3871,45.7546,51891.0
2020-09-24 11:15:00,47.31,47.32,46.94,47.05,67209.0,45.7643,45.774,45.4064,45.5128,67209.0
2020-09-24 11:20:00,47.05,47.49,46.97,47.4,96226.0,45.5128,45.9384,45.4354,45.8514,96226.0
2020-09-24 11:25:00,47.39,47.56,47.35,47.36,102471.0,45.8417,46.0061,45.803,45.8127,102471.0
2020-09-24 11:30:00,47.38,47.61,47.3,47.54,46033.0,45.832,46.0545,45.7546,45.9868,46033.0
2020-09-24 11:35:00,47.53,47.71,47.51,47.64,80268.0,45.9771,46.1512,45.9578,46.0835,80268.0
2020-09-24 11:40:00,47.68,47.9,47.66,47.77,71670.0,46.1222,46.335,46.1029,46.2093,71670.0
2020-09-24 11:45:00,47.75,47.82,47.43,47.56,52914.0,46.1899,46.2577,45.8804,46.0061,52914.0
2020-09-24 11:50:00,47.58,47.77,47.57,47.62,53062.0,46.0255,46.2093,46.0158,46.0642,53062.0
2020-09-24 11:55:00,47.61,48.01,47.6,47.98,89663.0,46.0545,46.4414,46.0448,46.4124,89663.0
2020-09-24 12:00:00,48.02,48.16,47.95,48.12,89574.0,46.4511,46.5865,46.3834,46.5479,89574.0
2020-09-24 12:05:00,48.13,48.28,48.11,48.26,101838.0,46.5575,46.7026,46.5382,46.6833,101838.0
2020-09-24 12:10:00,48.27,48.27,48.07,48.1,73018.0,46.693,46.693,46.4995,46.5285,73018.0
2020-09-24 12:15:00,48.06,48.31,47.99,48.07,85929.0,46.4898,46.7316,46.4221,46.4995,85929.0
2020-09-24 12:20:00,48.08,48.22,48.0,48.04,62658.0,46.5092,46.6446,46.4318,46.4705,62658.0
2020-09-24 12:25:00,48.05,48.35,48.05,48.11,75090.0,46.4801,46.7703,46.4801,46.5382,75090.0
2020-09-24 12:30:00,48.11,48.15,47.73,47.76,112450.0,46.5382,46.5769,46.1706,46.1996,112450.0
2020-09-24 12:35:00,47.78,47.85,47.58,47.61,66819.0,46.219,46.2867,46.0255,46.0545,66819.0
2020-09-24 12:40:00,47.6,47.81,47.57,47.8,39467.0,46.0448,46.248,46.0158,46.2383,39467.0
2020-09-24 12:45:00,47.8,47.92,47.74,47.91,43161.0,46.2383,46.3544,46.1803,46.3447,43161.0
2020-09-24 12:50:00,47.92,47.95,47.75,47.84,35106.0,46.3544,46.3834,46.1899,46.277,35106.0
2020-09-24 12:55:00,47.84,48.28,47.84,48.25,76933.0,46.277,46.7026,46.277,46.6736,76933.0
2020-09-24 13:00:00,48.25,48.42,48.22,48.4,76384.0,46.6736,46.8381,46.6446,46.8187,76384.0
2020-09-24 13:05:00,48.37,48.43,48.32,48.39,73052.0,46.7897,46.8477,46.7413,46.809,73052.0
2020-09-24 13:10:00,48.41,48.64,48.4,48.58,70751.0,46.8284,47.0509,46.8187,46.9928,70751.0
2020-09-24 13:15:00,48.6,48.81,48.5,48.52,148520.0,47.0122,47.2153,46.9154,46.9348,148520.0
2020-09-24 13:20:00,48.55,48.81,48.54,48.67,69477.0,46.9638,47.2153,46.9541,47.0799,69477.0
2020-09-24 13:25:00,48.69,48.83,48.64,48.8,56794.0,47.0992,47.2347,47.0509,47.2056,56794.0
2020-09-24 13:30:00,48.82,48.99,48.74,48.93,80440.0,47.225,47.3894,47.1476,47.3314,80440.0
2020-09-24 13:35:00,48.93,48.93,48.7,48.88,82898.0,47.3314,47.3314,47.1089,47.283,82898.0
2020-09-24 13:40:00,48.88,48.99,48.78,48.89,66285.0,47.283,47.3894,47.1863,47.2927,66285.0
2020-09-24 13:45:00,48.93,48.99,48.8,48.8,48095.0,47.3314,47.3894,47.2056,47.2056,48095.0
2020-09-24 13:50:00,48.81,48.93,48.75,48.85,50600.0,47.2153,47.3314,47.1573,47.254,50600.0
2020-09-24 13:55:00,48.82,48.83,48.5,48.53,288301.0,47.225,47.2347,46.9154,46.9445,288301.0
2020-09-24 14:00:00,48.58,48.68,48.33,48.45,74438.0,46.9928,47.0896,46.751,46.8671,74438.0
2020-09-24 14:05:00,48.44,48.56,48.38,48.51,62678.0,46.8574,46.9735,46.7994,46.9251,62678.0
2020-09-24 14:10:00,48.48,48.54,48.39,48.48,19513.0,46.8961,46.9541,46.809,46.8961,19513.0
2020-09-24 14:15:00,48.47,48.61,48.06,48.08,106672.0,46.8864,47.0218,46.4898,46.5092,106672.0
2020-09-24 14:20:00,48.08,48.12,47.96,48.03,53933.0,46.5092,46.5479,46.3931,46.4608,53933.0
2020-09-24 14:25:00,48.04,48.17,47.89,48.01,82661.0,46.4705,46.5962,46.3254,46.4414,82661.0
2020-09-24 14:30:00,48.03,48.23,47.97,48.18,89865.0,46.4608,46.6543,46.4028,46.6059,89865.0
2020-09-24 14:35:00,48.19,48.26,48.02,48.25,99948.0,46.6156,46.6833,46.4511,46.6736,99948.0
2020-09-24 14:40:00,48.26,48.44,48.16,48.34,61229.0,46.6833,46.8574,46.5865,46.7607,61229.0
2020-09-24 14:45:00,48.35,48.37,47.84,47.85,92094.0,46.7703,46.7897,46.277,46.2867,92094.0
2020-09-24 14:50:00,47.8,47.92,47.57,47.63,68910.0,46.2383,46.3544,46.0158,46.0739,68910.0
2020-09-24 14:55:00,47.64,47.67,47.27,47.31,107935.0,46.0835,46.1126,45.7256,45.7643,107935.0
2020-09-24 15:00:00,47.32,47.47,47.23,47.27,97514.0,45.774,45.9191,45.6869,45.7256,97514.0
2020-09-24 15:05:00,47.27,47.47,47.21,47.38,99883.0,45.7256,45.9191,45.6676,45.832,99883.0
2020-09-24 15:10:00,47.35,47.63,47.25,47.59,90310.0,45.803,46.0739,45.7063,46.0352,90310.0
2020-09-24 15:15:00,47.58,47.71,47.35,47.35,155335.0,46.0255,46.1512,45.803,45.803,155335.0
2020-09-24 15:20:00,47.35,47.42,46.86,46.98,232737.0,45.803,45.8707,45.329,45.4451,232737.0
2020-09-24 15:25:00,46.96,47.14,46.84,47.02,102661.0,45.4258,45.5999,45.3097,45.4838,102661.0
2020-09-24 15:30:00,47.01,47.12,46.82,47.06,140052.0,45.4741,45.5805,45.2903,45.5225,140052.0
2020-09-24 15:35:00,47.05,47.47,46.89,47.46,150881.0,45.5128,45.9191,45.358,45.9094,150881.0
2020-09-24 15:40:00,47.46,47.6,47.37,47.48,138549.0,45.9094,46.0448,45.8224,45.9288,138549.0
2020-09-24 15:45:00,47.45,47.89,47.36,47.41,246952.0,45.8997,46.3254,45.8127,45.861,246952.0
2020-09-24 15:50:00,47.42,47.69,47.28,47.69,194793.0,45.8707,46.1319,45.7353,46.1319,194793.0
2020-09-24 15:55:00,47.7,47.72,47.46,47.55,272303.0,46.1416,46.1609,45.9094,45.9965,272303.0
2020-09-25 09:30:00,47.14,47.35,47.08,47.22,205288.0,45.5999,45.803,45.5418,45.6773,205288.0
2020-09-25 09:35:00,47.24,47.42,46.95,47.14,164991.0,45.6966,45.8707,45.4161,45.5999,164991.0
2020-09-25 09:40:00,47.15,47.63,47.12,47.42,142591.0,45.6095,46.0739,45.5805,45.8707,142591.0
2020-09-25 09:45:00,47.43,47.47,47.07,47.18,134709.0,45.8804,45.9191,45.5322,45.6386,134709.0
2020-09-25 09:50:00,47.15,47.47,46.99,47.29,69346.0,45.6095,45.9191,45.4548,45.745,69346.0
2020-09-25 09:55:00,47.3,47.55,47.05,47.55,101783.0,45.7546,45.9965,45.5128,45.9965,101783.0
2020-09-25 10:00:00,47.55,47.63,47.39,47.56,97818.0,45.9965,46.0739,45.8417,46.0061,97818.0
2020-09-25 10:05:00,47.6,47.63,47.24,47.35,70553.0,46.0448,46.0739,45.6966,45.803,70553.0
2020-09-25 10:10:00,47.36,47.38,46.72,46.86,207672.0,45.8127,45.832,45.1936,45.329,207672.0
2020-09-25 10:15:00,46.84,47.34,46.76,47.3,154857.0,45.3097,45.7933,45.2323,45.7546,154857.0
2020-09-25 10:20:00,47.32,47.84,47.28,47.7,243139.0,45.774,46.277,45.7353,46.1416,243139.0
2020-09-25 10:25:00,47.7,47.89,47.67,47.8,70216.0,46.1416,46.3254,46.1126,46.2383,70216.0
2020-09-25 10:30:00,47.8,47.92,47.63,47.81,93833.0,46.2383,46.3544,46.0739,46.248,93833.0
2020-09-25 10:35:00,47.75,48.14,47.67,48.14,113544.0,46.1899,46.5672,46.1126,46.5672,113544.0
2020-09-25 10:40:00,48.15,48.34,47.94,48.15,187620.0,46.5769,46.7607,46.3737,46.5769,187620.0
2020-09-25 10:45:00,48.17,48.25,47.92,47.98,84066.0,46.5962,46.6736,46.3544,46.4124,84066.0
2020-09-25 10:50:00,47.99,48.33,47.93,48.27,69695.0,46.4221,46.751,46.3641,46.693,69695.0
2020-09-25 10:55:00,48.26,48.26,48.01,48.09,64386.0,46.6833,46.6833,46.4414,46.5188,64386.0
2020-09-25 11:00:00,48.15,48.21,47.88,47.91,95757.0,46.5769,46.6349,46.3157,46.3447,95757.0
2020-09-25 11:05:00,47.94,48.09,47.87,48.0,74455.0,46.3737,46.5188,46.306,46.4318,74455.0
2020-09-25 11:10:00,47.95,48.36,47.92,48.22,66628.0,46.3834,46.78,46.3544,46.6446,66628.0
2020-09-25 11:15:00,48.23,48.5,48.2,48.49,60582.0,46.6543,46.9154,46.6252,46.9058,60582.0
2020-09-25 11:20:00,48.48,48.49,48.37,48.44,39578.0,46.8961,46.9058,46.7897,46.8574,39578.0
2020-09-25 11:25:00,48.46,48.57,48.38,48.38,68351.0,46.8767,46.9832,46.7994,46.7994,68351.0
2020-09-25 11:30:00,48.41,48.51,48.28,48.51,65511.0,46.8284,46.9251,46.7026,46.9251,65511.0
2020-09-25 11:35:00,48.49,48.52,48.3,48.33,54422.0,46.9058,46.9348,46.722,46.751,54422.0
2020-09-25 11:40:00,48.36,48.46,48.06,48.08,96367.0,46.78,46.8767,46.4898,46.5092,96367.0
2020-09-25 11:45:00,48.11,48.17,47.94,47.96,41177.0,46.5382,46.5962,46.3737,46.3931,41177.0
2020-09-25 11:50:00,47.99,48.09,47.96,48.02,48177.0,46.4221,46.5188,46.3931,46.4511,48177.0
2020-09-25 11:55:00,48.03,48.11,47.9,47.92,51578.0,46.4608,46.5382,46.335,46.3544,51578.0
2020-09-25 12:00:00,47.91,48.16,47.91,48.15,66890.0,46.3447,46.5865,46.3447,46.5769,66890.0
2020-09-25 12:05:00,48.16,48.46,48.14,48.46,81755.0,46.5865,46.8767,46.5672,46.8767,81755.0
2020-09-25 12:10:00,48.46,48.55,48.41,48.55,47608.0,46.8767,46.9638,46.8284,46.9638,47608.0
2020-09-25 12:15:00,48.54,48.57,48.25,48.3,97895.0,46.9541,46.9832,46.6736,46.722,97895.0
2020-09-25 12:20:00,48.33,48.35,48.17,48.32,64527.0,46.751,46.7703,46.5962,46.7413,64527.0
2020-09-25 12:25:00,48.33,48.33,48.1,48.25,54379.0,46.751,46.751,46.5285,46.6736,54379.0
2020-09-25 12:30:00,48.24,48.33,48.1,48.23,54237.0,46.6639,46.751,46.5285,46.6543,54237.0
2020-09-25 12:35:00,48.22,48.35,48.18,48.33,32577.0,46.6446,46.7703,46.6059,46.751,32577.0
2020-09-25 12:40:00,48.32,48.46,48.32,48.44,45215.0,46.7413,46.8767,46.7413,46.8574,45215.0
2020-09-25 12:45:00,48.42,48.47,48.34,48.35,46836.0,46.8381,46.8864,46.7607,46.7703,46836.0
2020-09-25 12:50:00,48.34,48.53,48.33,48.53,30298.0,46.7607,46.9445,46.751,46.9445,30298.0
2020-09-25 12:55:00,48.5,48.54,48.45,48.54,30360.0,46.9154,46.9541,46.8671,46.9541,30360.0
2020-09-25 13:00:00,48.52,48.66,48.39,48.58,72419.0,46.9348,47.0702,46.809,46.9928,72419.0
2020-09-25 13:05:00,48.55,48.74,48.54,48.69,65091.0,46.9638,47.1476,46.9541,47.0992,65091.0
2020-09-25 13:10:00,48.7,48.78,48.67,48.75,52268.0,47.1089,47.1863,47.0799,47.1573,52268.0
2020-09-25 13:15:00,48.76,48.82,48.62,48.62,51653.0,47.1669,47.225,47.0315,47.0315,51653.0
2020-09-25 13:20:00,48.62,48.79,48.62,48.63,51644.0,47.0315,47.196,47.0315,47.0412,51644.0
2020-09-25 13:25:00,48.64,48.74,48.63,48.74,54116.0,47.0509,47.1476,47.0412,47.1476,54116.0
2020-09-25 13:30:00,48.74,48.86,48.71,48.8,35285.0,47.1476,47.2637,47.1186,47.2056,35285.0
2020-09-25 13:35:00,48.81,48.86,48.73,48.76,45164.0,47.2153,47.2637,47.1379,47.1669,45164.0
2020-09-25 13:40:00,48.78,49.02,48.77,49.01,86308.0,47.1863,47.4184,47.1766,47.4088,86308.0
2020-09-25 13:45:00,49.03,49.1,49.0,49.02,51569.0,47.4281,47.4958,47.3991,47.4184,51569.0
2020-09-25 13:50:00,49.04,49.13,49.04,49.06,46281.0,47.4378,47.5249,47.4378,47.4571,46281.0
2020-09-25 13:55:00,49.06,49.09,49.0,49.06,45552.0,47.4571,47.4862,47.3991,47.4571,45552.0
2020-09-25 14:00:00,49.04,49.17,49.03,49.17,51280.0,47.4378,47.5635,47.4281,47.5635,51280.0
2020-09-25 14:05:00,49.17,49.26,49.13,49.2,66493.0,47.5635,47.6506,47.5249,47.5926,66493.0
2020-09-25 14:10:00,49.21,49.22,49.06,49.07,55446.0,47.6022,47.6119,47.4571,47.4668,55446.0
2020-09-25 14:15:00,49.11,49.39,49.09,49.38,91388.0,47.5055,47.7764,47.4862,47.7667,91388.0
2020-09-25 14:20:00,49.38,49.41,49.24,49.38,62647.0,47.7667,47.7957,47.6313,47.7667,62647.0
2020-09-25 14:25:00,49.37,49.41,49.32,49.37,27505.0,47.757,47.7957,47.7086,47.757,27505.0
2020-09-25 14:30:00,49.35,49.35,49.22,49.22,38963.0,47.7377,47.7377,47.6119,47.6119,38963.0
2020-09-25 14:35:00,49.25,49.37,49.24,49.33,48719.0,47.6409,47.757,47.6313,47.7183,48719.0
2020-09-25 14:40:00,49.31,49.4,49.21,49.27,40637.0,47.699,47.786,47.6022,47.6603,40637.0
2020-09-25 14:45:00,49.29,49.39,49.29,49.32,18644.0,47.6796,47.7764,47.6796,47.7086,18644.0
2020-09-25 14:50:00,49.33,49.58,49.32,49.55,74699.0,47.7183,47.9602,47.7086,47.9311,74699.0
2020-09-25 14:55:00,49.55,49.58,49.46,49.57,52024.0,47.9311,47.9602,47.8441,47.9505,52024.0
2020-09-25 15:00:00,49.56,49.75,49.52,49.69,44006.0,47.9408,48.1246,47.9021,48.0666,44006.0
2020-09-25 15:05:00,49.67,49.97,49.67,49.96,55495.0,48.0472,48.3374,48.0472,48.3277,55495.0
2020-09-25 15:10:00,49.92,50.09,49.83,49.87,111511.0,48.289,48.4535,48.202,48.2407,111511.0
2020-09-25 15:15:00,49.89,50.17,49.89,50.15,74239.0,48.26,48.5309,48.26,48.5115,74239.0
2020-09-25 15:20:00,50.16,50.22,50.07,50.13,85718.0,48.5212,48.5792,48.4341,48.4922,85718.0
2020-09-25 15:25:00,50.13,50.15,50.03,50.11,50740.0,48.4922,48.5115,48.3955,48.4728,50740.0
2020-09-25 15:30:00,50.09,50.11,49.71,49.72,100573.0,48.4535,48.4728,48.0859,48.0956,100573.0
2020-09-25 15:35:00,49.74,49.91,49.63,49.67,109671.0,48.1149,48.2794,48.0085,48.0472,109671.0
2020-09-25 15:40:00,49.67,49.82,49.6,49.8,69146.0,48.0472,48.1923,47.9795,48.173,69146.0
2020-09-25 15:45:00,49.79,49.92,49.65,49.92,113781.0,48.1633,48.289,48.0279,48.289,113781.0
2020-09-25 15:50:00,49.9,49.9,49.68,49.83,108501.0,48.2697,48.2697,48.0569,48.202,108501.0
2020-09-25 15:55:00,49.82,49.98,49.79,49.86,170425.0,48.1923,48.3471,48.1633,48.231,170425.0
2020-09-28 09:30:00,51.89,52.04,51.87,52.03,285852.0,50.1947,50.3398,50.1753,50.3301,285852.0
2020-09-28 09:35:00,52.05,52.18,51.74,51.84,273420.0,50.3495,50.4752,50.0496,50.1463,273420.0
2020-09-28 09:40:00,51.85,52.08,51.64,51.65,110893.0,50.156,50.3785,49.9528,49.9625,110893.0
2020-09-28 09:45:00,51.68,51.87,51.61,51.65,85970.0,49.9915,50.1753,49.9238,49.9625,85970.0
2020-09-28 09:50:00,51.64,51.66,51.43,51.45,98075.0,49.9528,49.9722,49.7497,49.7691,98075.0
2020-09-28 09:55:00,51.46,51.72,51.41,51.68,103723.0,49.7787,50.0302,49.7304,49.9915,103723.0
2020-09-28 10:00:00,51.7,51.73,51.51,51.7,77010.0,50.0109,50.0399,49.8271,50.0109,77010.0
2020-09-28 10:05:00,51.71,51.76,51.49,51.55,82859.0,50.0206,50.0689,49.8077,49.8658,82859.0
2020-09-28 10:10:00,51.58,51.92,51.55,51.91,105981.0,49.8948,50.2237,49.8658,50.214,105981.0
2020-09-28 10:15:00,51.93,52.17,51.93,52.12,105940.0,50.2334,50.4655,50.2334,50.4172,105940.0
2020-09-28 10:20:00,52.13,52.41,52.1,52.38,166531.0,50.4268,50.6977,50.3978,50.6687,166531.0
2020-09-28 10:25:00,52.36,52.51,52.23,52.23,127892.0,50.6493,50.7944,50.5236,50.5236,127892.0
2020-09-28 10:30:00,52.25,52.45,52.21,52.33,96940.0,50.5429,50.7364,50.5042,50.6203,96940.0
2020-09-28 10:35:00,52.35,52.39,52.07,52.08,95593.0,50.6397,50.6783,50.3688,50.3785,95593.0
2020-09-28 10:40:00,52.08,52.26,52.0,52.16,67311.0,50.3785,50.5526,50.3011,50.4559,67311.0
2020-09-28 10:45:00,52.17,52.26,51.86,51.89,101012.0,50.4655,50.5526,50.1657,50.1947,101012.0
2020-09-28 10:50:00,51.93,51.96,51.7,51.79,77418.0,50.2334,50.2624,50.0109,50.0979,77418.0
2020-09-28 10:55:00,51.78,51.93,51.74,51.85,82656.0,50.0883,50.2334,50.0496,50.156,82656.0
2020-09-28 11:00:00,51.84,51.99,51.81,51.92,63606.0,50.1463,50.2914,50.1173,50.2237,63606.0
2020-09-28 11:05:00,51.94,52.07,51.88,52.06,44044.0,50.243,50.3688,50.185,50.3591,44044.0
2020-09-28 11:10:00,52.07,52.13,51.98,52.09,56950.0,50.3688,50.4268,50.2817,50.3881,56950.0
2020-09-28 11:15:00,52.11,52.15,51.96,52.11,54271.0,50.4075,50.4462,50.2624,50.4075,54271.0
2020-09-28 11:20:00,52.13,52.22,51.9,52.21,53746.0,50.4268,50.5139,50.2044,50.5042,53746.0
2020-09-28 11:25:00,52.23,52.24,51.98,52.13,44492.0,50.5236,50.5332,50.2817,50.4268,44492.0
2020-09-28 11:30:00,52.14,52.25,52.05,52.15,20829.0,50.4365,50.5429,50.3495,50.4462,20829.0
2020-09-28 11:35:00,52.1,52.36,52.09,52.36,88240.0,50.3978,50.6493,50.3881,50.6493,88240.0
2020-09-28 11:40:00,52.35,52.36,52.13,52.25,57356.0,50.6397,50.6493,50.4268,50.5429,57356.0
2020-09-28 11:45:00,52.26,52.31,52.11,52.17,47046.0,50.5526,50.601,50.4075,50.4655,47046.0
2020-09-28 11:50:00,52.18,52.23,52.1,52.17,36785.0,50.4752,50.5236,50.3978,50.4655,36785.0
2020-09-28 11:55:00,52.21,52.21,51.98,52.1,30353.0,50.5042,50.5042,50.2817,50.3978,30353.0
2020-09-28 12:00:00,52.08,52.1,51.92,52.0,39795.0,50.3785,50.3978,50.2237,50.3011,39795.0
2020-09-28 12:05:00,52.0,52.1,51.97,52.08,20012.0,50.3011,50.3978,50.2721,50.3785,20012.0
2020-09-28 12:10:00,52.06,52.11,51.99,52.11,29808.0,50.3591,50.4075,50.2914,50.4075,29808.0
2020-09-28 12:15:00,52.1,52.16,51.85,51.9,63976.0,50.3978,50.4559,50.156,50.2044,63976.0
2020-09-28 12:20:00,51.91,52.0,51.86,51.98,35103.0,50.214,50.3011,50.1657,50.2817,35103.0
2020-09-28 12:25:00,51.96,52.0,51.88,52.0,33581.0,50.2624,50.3011,50.185,50.3011,33581.0
2020-09-28 12:30:00,52.0,52.08,51.88,52.08,36111.0,50.3011,50.3785,50.185,50.3785,36111.0
2020-09-28 12:35:00,52.09,52.1,52.01,52.05,24236.0,50.3881,50.3978,50.3108,50.3495,24236.0
2020-09-28 12:40:00,52.08,52.21,52.08,52.2,46725.0,50.3785,50.5042,50.3785,50.4946,46725.0
2020-09-28 12:45:00,52.22,52.3,52.21,52.28,29921.0,50.5139,50.5913,50.5042,50.5719,29921.0
2020-09-28 12:50:00,52.29,52.34,52.29,52.32,27265.0,50.5816,50.63,50.5816,50.6106,27265.0
2020-09-28 12:55:00,52.32,52.35,52.27,52.33,34152.0,50.6106,50.6397,50.5623,50.6203,34152.0
2020-09-28 13:00:00,52.35,52.37,52.26,52.3,21525.0,50.6397,50.659,50.5526,50.5913,21525.0
2020-09-28 13:05:00,52.3,52.32,52.17,52.19,27150.0,50.5913,50.6106,50.4655,50.4849,27150.0
2020-09-28 13:10:00,52.21,52.27,52.17,52.27,40933.0,50.5042,50.5623,50.4655,50.5623,40933.0
2020-09-28 13:15:00,52.28,52.34,52.26,52.3,24083.0,50.5719,50.63,50.5526,50.5913,24083.0
2020-09-28 13:20:00,52.29,52.45,52.29,52.44,37676.0,50.5816,50.7364,50.5816,50.7267,37676.0
2020-09-28 13:25:00,52.44,52.46,52.35,52.35,56364.0,50.7267,50.7461,50.6397,50.6397,56364.0
2020-09-28 13:30:00,52.38,52.56,52.37,52.55,69441.0,50.6687,50.8428,50.659,50.8331,69441.0
2020-09-28 13:35:00,52.56,52.58,52.51,52.55,29924.0,50.8428,50.8621,50.7944,50.8331,29924.0
2020-09-28 13:40:00,52.55,52.58,52.49,52.5,29659.0,50.8331,50.8621,50.7751,50.7848,29659.0
2020-09-28 13:45:00,52.51,52.57,52.47,52.55,19948.0,50.7944,50.8525,50.7557,50.8331,19948.0
2020-09-28 13:50:00,52.57,52.59,52.5,52.52,28697.0,50.8525,50.8718,50.7848,50.8041,28697.0
2020-09-28 13:55:00,52.54,52.61,52.52,52.53,50385.0,50.8234,50.8912,50.8041,50.8138,50385.0
2020-09-28 14:00:00,52.53,52.55,52.34,52.37,68489.0,50.8138,50.8331,50.63,50.659,68489.0
2020-09-28 14:05:00,52.39,52.46,52.37,52.46,20737.0,50.6783,50.7461,50.659,50.7461,20737.0
2020-09-28 14:10:00,52.44,52.62,52.44,52.53,238393.0,50.7267,50.9008,50.7267,50.8138,238393.0
2020-09-28 14:15:00,52.55,52.63,52.54,52.56,49264.0,50.8331,50.9105,50.8234,50.8428,49264.0
2020-09-28 14:20:00,52.56,52.57,52.35,52.37,37217.0,50.8428,50.8525,50.6397,50.659,37217.0
2020-09-28 14:25:00,52.34,52.51,52.34,52.48,40291.0,50.63,50.7944,50.63,50.7654,40291.0
2020-09-28 14:30:00,52.49,52.59,52.48,52.53,30857.0,50.7751,50.8718,50.7654,50.8138,30857.0
2020-09-28 14:35:00,52.49,52.59,52.44,52.58,61140.0,50.7751,50.8718,50.7267,50.8621,61140.0
2020-09-28 14:40:00,52.59,52.66,52.51,52.62,39477.0,50.8718,50.9395,50.7944,50.9008,39477.0
2020-09-28 14:45:00,52.61,52.68,52.53,52.53,30207.0,50.8912,50.9589,50.8138,50.8138,30207.0
2020-09-28 14:50:00,52.57,52.62,52.54,52.56,33363.0,50.8525,50.9008,50.8234,50.8428,33363.0
2020-09-28 14:55:00,52.56,52.61,52.5,52.59,29735.0,50.8428,50.8912,50.7848,50.8718,29735.0
2020-09-28 15:00:00,52.57,52.61,52.37,52.45,42917.0,50.8525,50.8912,50.659,50.7364,42917.0
2020-09-28 15:05:00,52.45,52.54,52.33,52.34,38826.0,50.7364,50.8234,50.6203,50.63,38826.0
2020-09-28 15:10:00,52.36,52.46,52.29,52.46,35607.0,50.6493,50.7461,50.5816,50.7461,35607.0
2020-09-28 15:15:00,52.46,52.55,52.33,52.43,68827.0,50.7461,50.8331,50.6203,50.717,68827.0
2020-09-28 15:20:00,52.43,52.51,52.36,52.4,34820.0,50.717,50.7944,50.6493,50.688,34820.0
2020-09-28 15:25:00,52.41,52.55,52.4,52.51,43601.0,50.6977,50.8331,50.688,50.7944,43601.0
2020-09-28 15:30:00,52.5,52.5,52.07,52.19,124380.0,50.7848,50.7848,50.3688,50.4849,124380.0
2020-09-28 15:35:00,52.19,52.26,52.12,52.23,44231.0,50.4849,50.5526,50.4172,50.5236,44231.0
2020-09-28 15:40:00,52.2,52.42,52.18,52.4,93525.0,50.4946,50.7074,50.4752,50.688,93525.0
2020-09-28 15:45:00,52.4,52.41,52.15,52.16,127042.0,50.688,50.6977,50.4462,50.4559,127042.0
2020-09-28 15:50:00,52.15,52.28,52.06,52.24,110673.0,50.4462,50.5719,50.3591,50.5332,110673.0
2020-09-28 15:55:00,52.23,52.35,52.08,52.35,246071.0,50.5236,50.6397,50.3785,50.6397,246071.0
2020-09-29 09:30:00,52.24,52.26,52.06,52.22,164920.0,50.5332,50.5526,50.3591,50.5139,164920.0
2020-09-29 09:35:00,52.21,52.32,52.21,52.31,147501.0,50.5042,50.6106,50.5042,50.601,147501.0
2020-09-29 09:40:00,52.31,52.4,51.98,52.1,109803.0,50.601,50.688,50.2817,50.3978,109803.0
2020-09-29 09:45:00,52.1,52.45,52.1,52.35,81784.0,50.3978,50.7364,50.3978,50.6397,81784.0
2020-09-29 09:50:00,52.34,52.4,52.13,52.23,83622.0,50.63,50.688,50.4268,50.5236,83622.0
2020-09-29 09:55:00,52.22,52.31,52.07,52.2,53639.0,50.5139,50.601,50.3688,50.4946,53639.0
2020-09-29 10:00:00,52.21,52.44,52.05,52.44,89766.0,50.5042,50.7267,50.3495,50.7267,89766.0
2020-09-29 10:05:00,52.43,52.52,52.35,52.43,69352.0,50.717,50.8041,50.6397,50.717,69352.0
2020-09-29 10:10:00,52.47,52.56,52.43,52.49,66335.0,50.7557,50.8428,50.717,50.7751,66335.0
2020-09-29 10:15:00,52.49,52.57,52.46,52.52,47897.0,50.7751,50.8525,50.7461,50.8041,47897.0
2020-09-29 10:20:00,52.52,52.55,52.39,52.53,48731.0,50.8041,50.8331,50.6783,50.8138,48731.0
2020-09-29 10:25:00,52.55,52.6,52.38,52.44,76337.0,50.8331,50.8815,50.6687,50.7267,76337.0
2020-09-29 10:30:00,52.47,52.48,52.12,52.14,79086.0,50.7557,50.7654,50.4172,50.4365,79086.0
2020-09-29 10:35:00,52.14,52.16,51.86,51.93,84645.0,50.4365,50.4559,50.1657,50.2334,84645.0
2020-09-29 10:40:00,51.93,52.01,51.85,51.93,107173.0,50.2334,50.3108,50.156,50.2334,107173.0
2020-09-29 10:45:00,51.88,51.93,51.62,51.79,136658.0,50.185,50.2334,49.9335,50.0979,136658.0
2020-09-29 10:50:00,51.8,51.9,51.67,51.79,119203.0,50.1076,50.2044,49.9819,50.0979,119203.0
2020-09-29 10:55:00,51.82,51.86,51.74,51.75,42009.0,50.127,50.1657,50.0496,50.0593,42009.0
2020-09-29 11:00:00,51.77,51.83,51.55,51.68,83117.0,50.0786,50.1366,49.8658,49.9915,83117.0
2020-09-29 11:05:00,51.67,51.8,51.63,51.66,71831.0,49.9819,50.1076,49.9432,49.9722,71831.0
2020-09-29 11:10:00,51.66,51.76,51.55,51.58,58024.0,49.9722,50.0689,49.8658,49.8948,58024.0
2020-09-29 11:15:00,51.59,51.74,51.59,51.7,74924.0,49.9045,50.0496,49.9045,50.0109,74924.0
2020-09-29 11:20:00,51.7,51.89,51.65,51.83,90863.0,50.0109,50.1947,49.9625,50.1366,90863.0
2020-09-29 11:25:00,51.83,51.87,51.7,51.72,66645.0,50.1366,50.1753,50.0109,50.0302,66645.0
2020-09-29 11:30:00,51.72,51.81,51.71,51.78,29577.0,50.0302,50.1173,50.0206,50.0883,29577.0
2020-09-29 11:35:00,51.77,51.94,51.76,51.89,74648.0,50.0786,50.243,50.0689,50.1947,74648.0
2020-09-29 11:40:00,51.89,51.9,51.36,51.45,144305.0,50.1947,50.2044,49.682,49.7691,144305.0
2020-09-29 11:45:00,51.45,51.49,51.21,51.27,100456.0,49.7691,49.8077,49.5369,49.5949,100456.0
2020-09-29 11:50:00,51.27,51.44,51.26,51.4,58874.0,49.5949,49.7594,49.5853,49.7207,58874.0
2020-09-29 11:55:00,51.4,51.52,51.38,51.38,52232.0,49.7207,49.8368,49.7013,49.7013,52232.0
2020-09-29 12:00:00,51.39,51.45,51.19,51.21,41778.0,49.711,49.7691,49.5176,49.5369,41778.0
2020-09-29 12:05:00,51.25,51.44,51.18,51.42,50194.0,49.5756,49.7594,49.5079,49.74,50194.0
2020-09-29 12:10:00,51.41,51.44,51.35,51.38,36669.0,49.7304,49.7594,49.6723,49.7013,36669.0
2020-09-29 12:15:00,51.37,51.44,51.31,51.38,42450.0,49.6917,49.7594,49.6336,49.7013,42450.0
2020-09-29 12:20:00,51.34,51.4,51.24,51.25,38553.0,49.6627,49.7207,49.5659,49.5756,38553.0
2020-09-29 12:25:00,51.25,51.44,51.25,51.39,37280.0,49.5756,49.7594,49.5756,49.711,37280.0
2020-09-29 12:30:00,51.39,51.42,51.34,51.37,43301.0,49.711,49.74,49.6627,49.6917,43301.0
2020-09-29 12:35:00,51.38,51.55,51.37,51.5,69829.0,49.7013,49.8658,49.6917,49.8174,69829.0
2020-09-29 12:40:00,51.49,51.55,51.47,51.47,21785.0,49.8077,49.8658,49.7884,49.7884,21785.0
2020-09-29 12:45:00,51.48,51.59,51.44,51.57,41043.0,49.7981,49.9045,49.7594,49.8851,41043.0
2020-09-29 12:50:00,51.56,51.59,51.49,51.57,24716.0,49.8755,49.9045,49.8077,49.8851,24716.0
2020-09-29 12:55:00,51.58,51.66,51.54,51.64,39463.0,49.8948,49.9722,49.8561,49.9528,39463.0
2020-09-29 13:00:00,51.64,51.64,51.5,51.54,46230.0,49.9528,49.9528,49.8174,49.8561,46230.0
2020-09-29 13:05:00,51.52,51.54,51.23,51.28,77804.0,49.8368,49.8561,49.5562,49.6046,77804.0
2020-09-29 13:10:00,51.29,51.31,51.15,51.2,69053.0,49.6143,49.6336,49.4789,49.5272,69053.0
2020-09-29 13:15:00,51.2,51.39,51.13,51.39,78145.0,49.5272,49.711,49.4595,49.711,78145.0
2020-09-29 13:20:00,51.39,51.47,51.35,51.44,47244.0,49.711,49.7884,49.6723,49.7594,47244.0
2020-09-29 13:25:00,51.43,51.59,51.41,51.58,46977.0,49.7497,49.9045,49.7304,49.8948,46977.0
2020-09-29 13:30:00,51.58,51.68,51.58,51.64,63848.0,49.8948,49.9915,49.8948,49.9528,63848.0
2020-09-29 13:35:00,51.61,51.68,51.59,51.61,24124.0,49.9238,49.9915,49.9045,49.9238,24124.0
2020-09-29 13:40:00,51.64,51.68,51.6,51.62,14259.0,49.9528,49.9915,49.9142,49.9335,14259.0
2020-09-29 13:45:00,51.66,51.68,51.64,51.66,12673.0,49.9722,49.9915,49.9528,49.9722,12673.0
2020-09-29 13:50:00,51.68,52.04,51.67,51.98,158080.0,49.9915,50.3398,49.9819,50.2817,158080.0
2020-09-29 13:55:00,51.99,51.99,51.89,51.9,39782.0,50.2914,50.2914,50.1947,50.2044,39782.0
2020-09-29 14:00:00,51.9,51.95,51.81,51.83,39831.0,50.2044,50.2527,50.1173,50.1366,39831.0
2020-09-29 14:05:00,51.82,51.85,51.77,51.84,40150.0,50.127,50.156,50.0786,50.1463,40150.0
2020-09-29 14:10:00,51.85,51.91,51.75,51.79,36657.0,50.156,50.214,50.0593,50.0979,36657.0
2020-09-29 14:15:00,51.81,51.98,51.74,51.97,46669.0,50.1173,50.2817,50.0496,50.2721,46669.0
2020-09-29 14:20:00,51.94,51.97,51.87,51.88,23958.0,50.243,50.2721,50.1753,50.185,23958.0
2020-09-29 14:25:00,51.86,52.08,51.86,52.05,91852.0,50.1657,50.3785,50.1657,50.3495,91852.0
2020-09-29 14:30:00,52.06,52.18,52.01,52.1,54565.0,50.3591,50.4752,50.3108,50.3978,54565.0
2020-09-29 14:35:00,52.09,52.11,52.0,52.1,75815.0,50.3881,50.4075,50.3011,50.3978,75815.0
2020-09-29 14:40:00,52.09,52.14,52.01,52.12,36859.0,50.3881,50.4365,50.3108,50.4172,36859.0
2020-09-29 14:45:00,52.09,52.12,52.02,52.02,33495.0,50.3881,50.4172,50.3204,50.3204,33495.0
2020-09-29 14:50:00,52.04,52.12,51.92,51.97,49708.0,50.3398,50.4172,50.2237,50.2721,49708.0
2020-09-29 14:55:00,51.96,52.02,51.92,51.93,22378.0,50.2624,50.3204,50.2237,50.2334,22378.0
2020-09-29 15:00:00,51.94,52.01,51.85,51.97,38658.0,50.243,50.3108,50.156,50.2721,38658.0
2020-09-29 15:05:00,51.98,51.99,51.87,51.95,47877.0,50.2817,50.2914,50.1753,50.2527,47877.0
2020-09-29 15:10:00,51.94,52.02,51.9,51.96,22376.0,50.243,50.3204,50.2044,50.2624,22376.0
2020-09-29 15:15:00,51.95,52.13,51.9,52.1,91106.0,50.2527,50.4268,50.2044,50.3978,91106.0
2020-09-29 15:20:00,52.09,52.11,51.79,51.92,74380.0,50.3881,50.4075,50.0979,50.2237,74380.0
2020-09-29 15:25:00,51.9,51.93,51.76,51.83,71035.0,50.2044,50.2334,50.0689,50.1366,71035.0
2020-09-29 15:30:00,51.84,51.92,51.79,51.87,258879.0,50.1463,50.2237,50.0979,50.1753,258879.0
2020-09-29 15:35:00,51.87,51.87,51.58,51.64,75801.0,50.1753,50.1753,49.8948,49.9528,75801.0
2020-09-29 15:40:00,51.64,51.71,51.59,51.67,44228.0,49.9528,50.0206,49.9045,49.9819,44228.0
2020-09-29 15:45:00,51.68,51.88,51.66,51.83,101097.0,49.9915,50.185,49.9722,50.1366,101097.0
2020-09-29 15:50:00,51.83,51.88,51.68,51.77,104316.0,50.1366,50.185,49.9915,50.0786,104316.0
2020-09-29 15:55:00,51.78,51.78,51.47,51.47,272046.0,50.0883,50.0883,49.7884,49.7884,272046.0
2020-09-30 09:30:00,51.83,52.38,51.79,52.33,303598.0,50.1366,50.6687,50.0979,50.6203,303598.0
2020-09-30 09:35:00,52.35,52.37,52.04,52.22,96318.0,50.6397,50.659,50.3398,50.5139,96318.0
2020-09-30 09:40:00,52.23,52.27,52.06,52.26,87621.0,50.5236,50.5623,50.3591,50.5526,87621.0
2020-09-30 09:45:00,52.24,52.49,52.16,52.38,124665.0,50.5332,50.7751,50.4559,50.6687,124665.0
2020-09-30 09:50:00,52.33,52.51,52.32,52.46,126063.0,50.6203,50.7944,50.6106,50.7461,126063.0
2020-09-30 09:55:00,52.48,52.8,52.48,52.73,175751.0,50.7654,51.075,50.7654,51.0072,175751.0
2020-09-30 10:00:00,52.75,53.13,52.7,53.11,195515.0,51.0266,51.3942,50.9782,51.3748,195515.0
2020-09-30 10:05:00,53.1,53.18,52.91,52.98,120642.0,51.3651,51.4425,51.1814,51.2491,120642.0
2020-09-30 10:10:00,53.01,53.11,52.93,52.99,58497.0,51.2781,51.3748,51.2007,51.2587,58497.0
2020-09-30 10:15:00,52.99,53.23,52.95,53.1,89353.0,51.2587,51.4909,51.22,51.3651,89353.0
2020-09-30 10:20:00,53.07,53.28,53.06,53.27,98328.0,51.3361,51.5393,51.3265,51.5296,98328.0
2020-09-30 10:25:00,53.27,53.29,53.07,53.09,89993.0,51.5296,51.5489,51.3361,51.3555,89993.0
2020-09-30 10:30:00,53.15,53.24,53.08,53.18,49652.0,51.4135,51.5006,51.3458,51.4425,49652.0
2020-09-30 10:35:00,53.17,53.28,53.1,53.21,51522.0,51.4329,51.5393,51.3651,51.4716,51522.0
2020-09-30 10:40:00,53.21,53.44,53.09,53.18,92470.0,51.4716,51.694,51.3555,51.4425,92470.0
2020-09-30 10:45:00,53.19,53.35,53.15,53.2,72038.0,51.4522,51.607,51.4135,51.4619,72038.0
2020-09-30 10:50:00,53.21,53.29,53.13,53.22,43227.0,51.4716,51.5489,51.3942,51.4812,43227.0
2020-09-30 10:55:00,53.21,53.31,53.09,53.09,38154.0,51.4716,51.5683,51.3555,51.3555,38154.0
2020-09-30 11:00:00,53.1,53.16,53.0,53.03,61390.0,51.3651,51.4232,51.2684,51.2974,61390.0
2020-09-30 11:05:00,53.04,53.25,53.04,53.2,46942.0,51.3071,51.5102,51.3071,51.4619,46942.0
2020-09-30 11:10:00,53.2,53.37,53.2,53.34,36514.0,51.4619,51.6263,51.4619,51.5973,36514.0
2020-09-30 11:15:00,53.36,53.46,53.33,53.45,49026.0,51.6167,51.7134,51.5876,51.7037,49026.0
2020-09-30 11:20:00,53.46,53.51,53.36,53.46,56982.0,51.7134,51.7618,51.6167,51.7134,56982.0
2020-09-30 11:25:00,53.48,53.68,53.47,53.55,113031.0,51.7327,51.9262,51.7231,51.8004,113031.0
2020-09-30 11:30:00,53.55,53.62,53.31,53.33,45983.0,51.8004,51.8682,51.5683,51.5876,45983.0
2020-09-30 11:35:00,53.35,53.45,53.34,53.39,32511.0,51.607,51.7037,51.5973,51.6457,32511.0
2020-09-30 11:40:00,53.41,53.46,53.27,53.41,45488.0,51.665,51.7134,51.5296,51.665,45488.0
2020-09-30 11:45:00,53.41,53.56,53.4,53.55,59397.0,51.665,51.8101,51.6553,51.8004,59397.0
2020-09-30 11:50:00,53.57,53.58,53.49,53.55,32032.0,51.8198,51.8295,51.7424,51.8004,32032.0
2020-09-30 11:55:00,53.56,53.59,53.5,53.55,36143.0,51.8101,51.8391,51.7521,51.8004,36143.0
2020-09-30 12:00:00,53.56,53.66,53.54,53.65,24131.0,51.8101,51.9069,51.7908,51.8972,24131.0
2020-09-30 12:05:00,53.63,53.67,53.59,53.63,25596.0,51.8778,51.9165,51.8391,51.8778,25596.0
2020-09-30 12:10:00,53.64,53.69,53.62,53.68,54189.0,51.8875,51.9359,51.8682,51.9262,54189.0
2020-09-30 12:15:00,53.67,53.75,53.67,53.7,48782.0,51.9165,51.9939,51.9165,51.9455,48782.0
2020-09-30 12:20:00,53.71,53.86,53.71,53.84,36652.0,51.9552,52.1003,51.9552,52.081,36652.0
2020-09-30 12:25:00,53.83,53.85,53.76,53.82,59983.0,52.0713,52.0906,52.0036,52.0616,59983.0
2020-09-30 12:30:00,53.83,53.9,53.76,53.8,57111.0,52.0713,52.139,52.0036,52.0423,57111.0
2020-09-30 12:35:00,53.78,53.78,53.63,53.68,56104.0,52.0229,52.0229,51.8778,51.9262,56104.0
2020-09-30 12:40:00,53.67,53.69,53.59,53.65,65158.0,51.9165,51.9359,51.8391,51.8972,65158.0
2020-09-30 12:45:00,53.65,53.68,53.61,53.65,19116.0,51.8972,51.9262,51.8585,51.8972,19116.0
2020-09-30 12:50:00,53.65,53.68,53.53,53.55,40167.0,51.8972,51.9262,51.7811,51.8004,40167.0
2020-09-30 12:55:00,53.55,53.68,53.54,53.67,43905.0,51.8004,51.9262,51.7908,51.9165,43905.0
2020-09-30 13:00:00,53.68,53.71,53.39,53.4,82586.0,51.9262,51.9552,51.6457,51.6553,82586.0
2020-09-30 13:05:00,53.39,53.48,53.28,53.32,61855.0,51.6457,51.7327,51.5393,51.578,61855.0
2020-09-30 13:10:00,53.32,53.36,53.26,53.31,25258.0,51.578,51.6167,51.5199,51.5683,25258.0
2020-09-30 13:15:00,53.32,53.46,53.31,53.44,48344.0,51.578,51.7134,51.5683,51.694,48344.0
2020-09-30 13:20:00,53.43,53.47,53.33,53.47,35858.0,51.6844,51.7231,51.5876,51.7231,35858.0
2020-09-30 13:25:00,53.43,53.51,53.43,53.46,64331.0,51.6844,51.7618,51.6844,51.7134,64331.0
2020-09-30 13:30:00,53.47,53.74,53.45,53.73,74044.0,51.7231,51.9842,51.7037,51.9746,74044.0
2020-09-30 13:35:00,53.72,53.77,53.7,53.75,39015.0,51.9649,52.0133,51.9455,51.9939,39015.0
2020-09-30 13:40:00,53.77,53.81,53.74,53.78,34994.0,52.0133,52.052,51.9842,52.0229,34994.0
2020-09-30 13:45:00,53.77,53.81,53.71,53.81,51858.0,52.0133,52.052,51.9552,52.052,51858.0
2020-09-30 13:50:00,53.82,53.86,53.79,53.85,32760.0,52.0616,52.1003,52.0326,52.0906,32760.0
2020-09-30 13:55:00,53.85,53.86,53.77,53.86,28153.0,52.0906,52.1003,52.0133,52.1003,28153.0
2020-09-30 14:00:00,53.87,53.98,53.82,53.94,63959.0,52.11,52.2164,52.0616,52.1777,63959.0
2020-09-30 14:05:00,53.93,54.15,53.92,54.14,55154.0,52.168,52.3808,52.1584,52.3712,55154.0
2020-09-30 14:10:00,54.15,54.17,54.09,54.1,61656.0,52.3808,52.4002,52.3228,52.3325,61656.0
2020-09-30 14:15:00,54.12,54.14,54.0,54.03,24444.0,52.3518,52.3712,52.2357,52.2648,24444.0
2020-09-30 14:20:00,54.04,54.23,53.34,53.46,226536.0,52.2744,52.4582,51.5973,51.7134,226536.0
2020-09-30 14:25:00,53.47,53.58,52.97,53.46,244442.0,51.7231,51.8295,51.2394,51.7134,244442.0
2020-09-30 14:30:00,53.45,53.45,53.15,53.23,158722.0,51.7037,51.7037,51.4135,51.4909,158722.0
2020-09-30 14:35:00,53.28,53.33,52.99,53.0,78493.0,51.5393,51.5876,51.2587,51.2684,78493.0
2020-09-30 14:40:00,53.01,53.11,52.7,52.84,149311.0,51.2781,51.3748,50.9782,51.1136,149311.0
2020-09-30 14:45:00,52.85,52.85,52.32,52.42,191236.0,51.1233,51.1233,50.6106,50.7074,191236.0
2020-09-30 14:50:00,52.39,52.69,52.33,52.57,124700.0,50.6783,50.9685,50.6203,50.8525,124700.0
2020-09-30 14:55:00,52.55,53.16,52.48,53.12,235546.0,50.8331,51.4232,50.7654,51.3845,235546.0
2020-09-30 15:00:00,53.06,53.24,52.82,52.87,125661.0,51.3265,51.5006,51.0943,51.1427,125661.0
2020-09-30 15:05:00,52.86,53.2,52.86,53.09,96548.0,51.133,51.4619,51.133,51.3555,96548.0
2020-09-30 15:10:00,53.07,53.14,52.34,52.41,312276.0,51.3361,51.4038,50.63,50.6977,312276.0
2020-09-30 15:15:00,52.41,52.42,51.94,52.02,204153.0,50.6977,50.7074,50.243,50.3204,204153.0
2020-09-30 15:20:00,52.04,52.07,51.69,51.99,307051.0,50.3398,50.3688,50.0012,50.2914,307051.0
2020-09-30 15:25:00,52.0,52.42,51.83,52.32,145652.0,50.3011,50.7074,50.1366,50.6106,145652.0
2020-09-30 15:30:00,52.28,52.28,52.0,52.14,95663.0,50.5719,50.5719,50.3011,50.4365,95663.0
2020-09-30 15:35:00,52.19,52.47,52.05,52.33,99583.0,50.4849,50.7557,50.3495,50.6203,99583.0
2020-09-30 15:40:00,52.31,52.59,52.18,52.5,117007.0,50.601,50.8718,50.4752,50.7848,117007.0
2020-09-30 15:45:00,52.49,53.01,52.4,52.96,134768.0,50.7751,51.2781,50.688,51.2297,134768.0
2020-09-30 15:50:00,52.96,53.2,52.89,53.05,171668.0,51.2297,51.4619,51.162,51.3168,171668.0
2020-09-30 15:55:00,53.08,53.31,52.54,52.64,270756.0,51.3458,51.5683,50.8234,50.9202,270756.0
2020-10-01 09:30:00,53.95,54.34,53.87,54.26,291102.0,52.1874,52.5646,52.11,52.4873,291102.0
2020-10-01 09:35:00,54.28,54.34,54.14,54.14,195684.0,52.5066,52.5646,52.3712,52.3712,195684.0
2020-10-01 09:40:00,54.16,54.44,54.01,54.02,215885.0,52.3905,52.6614,52.2454,52.2551,215885.0
2020-10-01 09:45:00,54.03,54.1,53.77,53.97,169283.0,52.2648,52.3325,52.0133,52.2067,169283.0
2020-10-01 09:50:00,53.97,54.01,53.53,53.57,107431.0,52.2067,52.2454,51.7811,51.8198,107431.0
2020-10-01 09:55:00,53.57,53.74,53.48,53.56,130762.0,51.8198,51.9842,51.7327,51.8101,130762.0
2020-10-01 10:00:00,53.49,53.68,53.3,53.41,105481.0,51.7424,51.9262,51.5586,51.665,105481.0
2020-10-01 10:05:00,53.41,53.41,53.17,53.21,92854.0,51.665,51.665,51.4329,51.4716,92854.0
2020-10-01 10:10:00,53.21,53.33,52.96,53.26,179644.0,51.4716,51.5876,51.2297,51.5199,179644.0
2020-10-01 10:15:00,53.28,53.39,53.05,53.32,146868.0,51.5393,51.6457,51.3168,51.578,146868.0
2020-10-01 10:20:00,53.33,53.46,53.28,53.37,54779.0,51.5876,51.7134,51.5393,51.6263,54779.0
2020-10-01 10:25:00,53.32,53.32,52.99,53.25,100204.0,51.578,51.578,51.2587,51.5102,100204.0
2020-10-01 10:30:00,53.21,53.69,53.17,53.68,131048.0,51.4716,51.9359,51.4329,51.9262,131048.0
2020-10-01 10:35:00,53.68,53.81,53.65,53.79,131701.0,51.9262,52.052,51.8972,52.0326,131701.0
2020-10-01 10:40:00,53.79,53.83,53.65,53.68,73427.0,52.0326,52.0713,51.8972,51.9262,73427.0
2020-10-01 10:45:00,53.7,53.73,53.44,53.48,68475.0,51.9455,51.9746,51.694,51.7327,68475.0
2020-10-01 10:50:00,53.48,53.56,53.33,53.44,80124.0,51.7327,51.8101,51.5876,51.694,80124.0
2020-10-01 10:55:00,53.44,53.5,53.16,53.49,68651.0,51.694,51.7521,51.4232,51.7424,68651.0
2020-10-01 11:00:00,53.49,53.64,53.21,53.55,103427.0,51.7424,51.8875,51.4716,51.8004,103427.0
2020-10-01 11:05:00,53.51,53.61,53.28,53.32,92305.0,51.7618,51.8585,51.5393,51.578,92305.0
2020-10-01 11:10:00,53.31,53.46,53.07,53.44,94579.0,51.5683,51.7134,51.3361,51.694,94579.0
2020-10-01 11:15:00,53.41,53.6,53.36,53.4,85972.0,51.665,51.8488,51.6167,51.6553,85972.0
2020-10-01 11:20:00,53.4,53.73,53.39,53.71,65342.0,51.6553,51.9746,51.6457,51.9552,65342.0
2020-10-01 11:25:00,53.69,53.78,53.62,53.72,66951.0,51.9359,52.0229,51.8682,51.9649,66951.0
2020-10-01 11:30:00,53.74,53.88,53.67,53.86,56504.0,51.9842,52.1197,51.9165,52.1003,56504.0
2020-10-01 11:35:00,53.85,53.93,53.71,53.76,94318.0,52.0906,52.168,51.9552,52.0036,94318.0
2020-10-01 11:40:00,53.77,53.82,53.7,53.79,68699.0,52.0133,52.0616,51.9455,52.0326,68699.0
2020-10-01 11:45:00,53.78,53.8,53.54,53.55,75883.0,52.0229,52.0423,51.7908,51.8004,75883.0
2020-10-01 11:50:00,53.55,53.74,53.51,53.73,76917.0,51.8004,51.9842,51.7618,51.9746,76917.0
2020-10-01 11:55:00,53.72,53.84,53.65,53.74,68872.0,51.9649,52.081,51.8972,51.9842,68872.0
2020-10-01 12:00:00,53.72,53.74,53.43,53.52,61750.0,51.9649,51.9842,51.6844,51.7714,61750.0
2020-10-01 12:05:00,53.49,53.58,53.45,53.5,63122.0,51.7424,51.8295,51.7037,51.7521,63122.0
2020-10-01 12:10:00,53.5,53.56,53.47,53.54,19466.0,51.7521,51.8101,51.7231,51.7908,19466.0
2020-10-01 12:15:00,53.53,53.61,53.28,53.45,105934.0,51.7811,51.8585,51.5393,51.7037,105934.0
2020-10-01 12:20:00,53.45,53.73,53.43,53.69,67252.0,51.7037,51.9746,51.6844,51.9359,67252.0
2020-10-01 12:25:00,53.69,53.72,53.64,53.69,44223.0,51.9359,51.9649,51.8875,51.9359,44223.0
2020-10-01 12:30:00,53.72,53.78,53.69,53.71,25765.0,51.9649,52.0229,51.9359,51.9552,25765.0
2020-10-01 12:35:00,53.71,53.71,53.55,53.67,35981.0,51.9552,51.9552,51.8004,51.9165,35981.0
2020-10-01 12:40:00,53.7,53.81,53.7,53.77,13944.0,51.9455,52.052,51.9455,52.0133,13944.0
2020-10-01 12:45:00,53.76,53.82,53.75,53.77,24150.0,52.0036,52.0616,51.9939,52.0133,24150.0
2020-10-01 12:50:00,53.77,53.78,53.73,53.74,18999.0,52.0133,52.0229,51.9746,51.9842,18999.0
2020-10-01 12:55:00,53.74,53.77,53.63,53.69,42971.0,51.9842,52.0133,51.8778,51.9359,42971.0
2020-10-01 13:00:00,53.7,53.76,53.67,53.68,18843.0,51.9455,52.0036,51.9165,51.9262,18843.0
2020-10-01 13:05:00,53.68,53.94,53.68,53.91,31271.0,51.9262,52.1777,51.9262,52.1487,31271.0
2020-10-01 13:10:00,53.9,53.91,53.69,53.7,31563.0,52.139,52.1487,51.9359,51.9455,31563.0
2020-10-01 13:15:00,53.72,53.79,53.58,53.69,40106.0,51.9649,52.0326,51.8295,51.9359,40106.0
2020-10-01 13:20:00,53.69,53.75,53.65,53.7,30465.0,51.9359,51.9939,51.8972,51.9455,30465.0
2020-10-01 13:25:00,53.69,53.73,53.44,53.56,41787.0,51.9359,51.9746,51.694,51.8101,41787.0
2020-10-01 13:30:00,53.55,53.59,53.48,53.54,24059.0,51.8004,51.8391,51.7327,51.7908,24059.0
2020-10-01 13:35:00,53.56,53.68,53.56,53.65,26373.0,51.8101,51.9262,51.8101,51.8972,26373.0
2020-10-01 13:40:00,53.66,53.71,53.57,53.64,25349.0,51.9069,51.9552,51.8198,51.8875,25349.0
2020-10-01 13:45:00,53.64,53.68,53.53,53.55,22003.0,51.8875,51.9262,51.7811,51.8004,22003.0
2020-10-01 13:50:00,53.52,53.68,53.47,53.68,49850.0,51.7714,51.9262,51.7231,51.9262,49850.0
2020-10-01 13:55:00,53.66,53.67,53.11,53.29,77455.0,51.9069,51.9165,51.3748,51.5489,77455.0
2020-10-01 14:00:00,53.35,53.59,52.77,53.08,214807.0,51.607,51.8391,51.0459,51.3458,214807.0
2020-10-01 14:05:00,53.06,53.12,52.7,52.8,103862.0,51.3265,51.3845,50.9782,51.075,103862.0
2020-10-01 14:10:00,52.81,52.99,52.72,52.93,69549.0,51.0846,51.2587,50.9976,51.2007,69549.0
2020-10-01 14:15:00,52.89,52.94,52.71,52.88,89668.0,51.162,51.2104,50.9879,51.1523,89668.0
2020-10-01 14:20:00,52.85,53.03,52.82,53.02,71614.0,51.1233,51.2974,51.0943,51.2878,71614.0
2020-10-01 14:25:00,52.98,53.31,52.96,53.28,102668.0,51.2491,51.5683,51.2297,51.5393,102668.0
2020-10-01 14:30:00,53.28,53.43,53.28,53.41,77083.0,51.5393,51.6844,51.5393,51.665,77083.0
2020-10-01 14:35:00,53.41,53.54,53.36,53.47,51728.0,51.665,51.7908,51.6167,51.7231,51728.0
2020-10-01 14:40:00,53.49,53.59,53.37,53.56,49580.0,51.7424,51.8391,51.6263,51.8101,49580.0
2020-10-01 14:45:00,53.54,53.57,53.43,53.48,46549.0,51.7908,51.8198,51.6844,51.7327,46549.0
2020-10-01 14:50:00,53.46,53.72,53.45,53.61,72318.0,51.7134,51.9649,51.7037,51.8585,72318.0
2020-10-01 14:55:00,53.59,53.67,53.55,53.61,49988.0,51.8391,51.9165,51.8004,51.8585,49988.0
2020-10-01 15:00:00,53.63,53.84,53.61,53.77,97433.0,51.8778,52.081,51.8585,52.0133,97433.0
2020-10-01 15:05:00,53.75,53.78,53.56,53.6,46580.0,51.9939,52.0229,51.8101,51.8488,46580.0
2020-10-01 15:10:00,53.61,53.7,53.5,53.54,56368.0,51.8585,51.9455,51.7521,51.7908,56368.0
2020-10-01 15:15:00,53.56,53.57,53.35,53.35,69577.0,51.8101,51.8198,51.607,51.607,69577.0
2020-10-01 15:20:00,53.32,53.38,53.18,53.25,59219.0,51.578,51.636,51.4425,51.5102,59219.0
2020-10-01 15:25:00,53.24,53.31,53.12,53.19,60294.0,51.5006,51.5683,51.3845,51.4522,60294.0
2020-10-01 15:30:00,53.17,53.31,53.13,53.31,59839.0,51.4329,51.5683,51.3942,51.5683,59839.0
2020-10-01 15:35:00,53.3,53.42,53.07,53.27,89308.0,51.5586,51.6747,51.3361,51.5296,89308.0
2020-10-01 15:40:00,53.29,53.36,53.14,53.18,52850.0,51.5489,51.6167,51.4038,51.4425,52850.0
2020-10-01 15:45:00,53.2,53.29,53.09,53.24,73787.0,51.4619,51.5489,51.3555,51.5006,73787.0
2020-10-01 15:50:00,53.22,53.51,53.2,53.46,97837.0,51.4812,51.7618,51.4619,51.7134,97837.0
2020-10-01 15:55:00,53.44,53.7,53.4,53.64,173838.0,51.694,51.9455,51.6553,51.8875,173838.0
2020-10-02 09:30:00,51.11,51.79,50.85,51.71,526182.0,49.4402,50.0979,49.1887,50.0206,526182.0
2020-10-02 09:35:00,51.68,52.39,51.56,52.32,342200.0,49.9915,50.6783,49.8755,50.6106,342200.0
2020-10-02 09:40:00,52.31,52.31,52.0,52.1,190140.0,50.601,50.601,50.3011,50.3978,190140.0
2020-10-02 09:45:00,52.11,52.34,52.03,52.32,152908.0,50.4075,50.63,50.3301,50.6106,152908.0
2020-10-02 09:50:00,52.32,52.35,51.86,51.96,208894.0,50.6106,50.6397,50.1657,50.2624,208894.0
2020-10-02 09:55:00,51.95,52.25,51.89,52.21,95491.0,50.2527,50.5429,50.1947,50.5042,95491.0
2020-10-02 10:00:00,52.22,52.6,52.17,52.53,111277.0,50.5139,50.8815,50.4655,50.8138,111277.0
2020-10-02 10:05:00,52.53,52.85,52.52,52.73,273687.0,50.8138,51.1233,50.8041,51.0072,273687.0
2020-10-02 10:10:00,52.75,52.86,52.57,52.62,84110.0,51.0266,51.133,50.8525,50.9008,84110.0
2020-10-02 10:15:00,52.64,52.71,52.45,52.56,83189.0,50.9202,50.9879,50.7364,50.8428,83189.0
2020-10-02 10:20:00,52.57,52.6,52.3,52.34,88489.0,50.8525,50.8815,50.5913,50.63,88489.0
2020-10-02 10:25:00,52.33,52.74,52.25,52.68,129796.0,50.6203,51.0169,50.5429,50.9589,129796.0
2020-10-02 10:30:00,52.64,52.71,52.41,52.7,83018.0,50.9202,50.9879,50.6977,50.9782,83018.0
2020-10-02 10:35:00,52.68,52.69,52.24,52.25,74444.0,50.9589,50.9685,50.5332,50.5429,74444.0
2020-10-02 10:40:00,52.24,52.27,52.08,52.11,76702.0,50.5332,50.5623,50.3785,50.4075,76702.0
2020-10-02 10:45:00,52.08,52.41,52.02,52.34,74909.0,50.3785,50.6977,50.3204,50.63,74909.0
2020-10-02 10:50:00,52.33,52.4,52.2,52.31,48634.0,50.6203,50.688,50.4946,50.601,48634.0
2020-10-02 10:55:00,52.36,52.56,52.35,52.46,108882.0,50.6493,50.8428,50.6397,50.7461,108882.0
2020-10-02 11:00:00,52.44,52.54,52.22,52.31,145028.0,50.7267,50.8234,50.5139,50.601,145028.0
2020-10-02 11:05:00,52.34,52.65,52.19,52.46,126413.0,50.63,50.9299,50.4849,50.7461,126413.0
2020-10-02 11:10:00,52.46,52.58,52.41,52.51,52197.0,50.7461,50.8621,50.6977,50.7944,52197.0
2020-10-02 11:15:00,52.55,52.8,52.37,52.72,134967.0,50.8331,51.075,50.659,50.9976,134967.0
2020-10-02 11:20:00,52.73,52.83,52.58,52.63,77010.0,51.0072,51.104,50.8621,50.9105,77010.0
2020-10-02 11:25:00,52.66,52.71,52.53,52.56,71510.0,50.9395,50.9879,50.8138,50.8428,71510.0
2020-10-02 11:30:00,52.55,52.59,52.29,52.3,98191.0,50.8331,50.8718,50.5816,50.5913,98191.0
2020-10-02 11:35:00,52.32,52.41,52.14,52.14,64192.0,50.6106,50.6977,50.4365,50.4365,64192.0
2020-10-02 11:40:00,52.1,52.25,52.05,52.13,88793.0,50.3978,50.5429,50.3495,50.4268,88793.0
2020-10-02 11:45:00,52.1,52.31,52.07,52.31,60931.0,50.3978,50.601,50.3688,50.601,60931.0
2020-10-02 11:50:00,52.31,52.34,51.9,51.92,78846.0,50.601,50.63,50.2044,50.2237,78846.0
2020-10-02 11:55:00,51.91,51.93,51.59,51.62,112182.0,50.214,50.2334,49.9045,49.9335,112182.0
2020-10-02 12:00:00,51.57,51.58,51.35,51.37,105701.0,49.8851,49.8948,49.6723,49.6917,105701.0
2020-10-02 12:05:00,51.37,52.0,51.22,51.93,246551.0,49.6917,50.3011,49.5466,50.2334,246551.0
2020-10-02 12:10:00,51.93,52.81,51.93,52.45,248690.0,50.2334,51.0846,50.2334,50.7364,248690.0
2020-10-02 12:15:00,52.5,52.88,52.36,52.86,149362.0,50.7848,51.1523,50.6493,51.133,149362.0
2020-10-02 12:20:00,52.88,53.11,52.68,52.79,206155.0,51.1523,51.3748,50.9589,51.0653,206155.0
2020-10-02 12:25:00,52.82,52.97,52.65,52.73,118559.0,51.0943,51.2394,50.9299,51.0072,118559.0
2020-10-02 12:30:00,52.73,52.87,52.56,52.69,124947.0,51.0072,51.1427,50.8428,50.9685,124947.0
2020-10-02 12:35:00,52.69,53.08,52.63,53.05,112002.0,50.9685,51.3458,50.9105,51.3168,112002.0
2020-10-02 12:40:00,53.03,53.1,52.91,53.05,59155.0,51.2974,51.3651,51.1814,51.3168,59155.0
2020-10-02 12:45:00,53.05,53.07,52.86,52.93,50044.0,51.3168,51.3361,51.133,51.2007,50044.0
2020-10-02 12:50:00,52.94,52.99,52.74,52.94,60762.0,51.2104,51.2587,51.0169,51.2104,60762.0
2020-10-02 12:55:00,52.9,53.1,52.84,52.89,50259.0,51.1717,51.3651,51.1136,51.162,50259.0
2020-10-02 13:00:00,52.89,53.02,52.79,52.81,43174.0,51.162,51.2878,51.0653,51.0846,43174.0
2020-10-02 13:05:00,52.81,52.82,52.6,52.77,64454.0,51.0846,51.0943,50.8815,51.0459,64454.0
2020-10-02 13:10:00,52.76,52.97,52.63,52.67,86867.0,51.0363,51.2394,50.9105,50.9492,86867.0
2020-10-02 13:15:00,52.69,52.82,52.63,52.81,69561.0,50.9685,51.0943,50.9105,51.0846,69561.0
2020-10-02 13:20:00,52.81,53.04,52.74,53.04,107674.0,51.0846,51.3071,51.0169,51.3071,107674.0
2020-10-02 13:25:00,53.02,53.08,52.94,52.98,39785.0,51.2878,51.3458,51.2104,51.2491,39785.0
2020-10-02 13:30:00,52.97,53.02,52.57,52.57,103160.0,51.2394,51.2878,50.8525,50.8525,103160.0
2020-10-02 13:35:00,52.59,52.85,52.59,52.82,58724.0,50.8718,51.1233,50.8718,51.0943,58724.0
2020-10-02 13:40:00,52.83,52.86,52.25,52.33,189479.0,51.104,51.133,50.5429,50.6203,189479.0
2020-10-02 13:45:00,52.32,52.45,52.2,52.31,108847.0,50.6106,50.7364,50.4946,50.601,108847.0
2020-10-02 13:50:00,52.32,52.41,52.14,52.37,51975.0,50.6106,50.6977,50.4365,50.659,51975.0
2020-10-02 13:55:00,52.36,52.52,52.3,52.45,41106.0,50.6493,50.8041,50.5913,50.7364,41106.0
2020-10-02 14:00:00,52.44,52.75,52.44,52.74,91771.0,50.7267,51.0266,50.7267,51.0169,91771.0
2020-10-02 14:05:00,52.77,52.93,52.74,52.88,70198.0,51.0459,51.2007,51.0169,51.1523,70198.0
2020-10-02 14:10:00,52.92,53.0,52.79,52.86,77997.0,51.191,51.2684,51.0653,51.133,77997.0
2020-10-02 14:15:00,52.89,52.92,52.8,52.87,31918.0,51.162,51.191,51.075,51.1427,31918.0
2020-10-02 14:20:00,52.92,52.98,52.83,52.96,31918.0,51.191,51.2491,51.104,51.2297,31918.0
2020-10-02 14:25:00,52.94,52.96,52.78,52.78,42799.0,51.2104,51.2297,51.0556,51.0556,42799.0
2020-10-02 14:30:00,52.85,52.9,52.62,52.79,99745.0,51.1233,51.1717,50.9008,51.0653,99745.0
2020-10-02 14:35:00,52.79,52.84,52.65,52.65,59727.0,51.0653,51.1136,50.9299,50.9299,59727.0
2020-10-02 14:40:00,52.69,52.76,52.59,52.69,65370.0,50.9685,51.0363,50.8718,50.9685,65370.0
2020-10-02 14:45:00,52.68,52.86,52.56,52.64,88326.0,50.9589,51.133,50.8428,50.9202,88326.0
2020-10-02 14:50:00,52.65,52.69,52.49,52.6,61167.0,50.9299,50.9685,50.7751,50.8815,61167.0
2020-10-02 14:55:00,52.59,52.94,52.59,52.77,103238.0,50.8718,51.2104,50.8718,51.0459,103238.0
2020-10-02 15:00:00,52.78,52.84,52.45,52.72,96837.0,51.0556,51.1136,50.7364,50.9976,96837.0
2020-10-02 15:05:00,52.71,52.71,52.55,52.61,41293.0,50.9879,50.9879,50.8331,50.8912,41293.0
2020-10-02 15:10:00,52.61,52.93,52.25,52.43,170618.0,50.8912,51.2007,50.5429,50.717,170618.0
2020-10-02 15:15:00,52.42,52.65,52.27,52.61,101434.0,50.7074,50.9299,50.5623,50.8912,101434.0
2020-10-02 15:20:00,52.59,52.83,52.53,52.68,65428.0,50.8718,51.104,50.8138,50.9589,65428.0
2020-10-02 15:25:00,52.68,52.75,52.6,52.66,66650.0,50.9589,51.0266,50.8815,50.9395,66650.0
2020-10-02 15:30:00,52.66,52.93,52.58,52.81,125885.0,50.9395,51.2007,50.8621,51.0846,125885.0
2020-10-02 15:35:00,52.77,52.94,52.7,52.81,127679.0,51.0459,51.2104,50.9782,51.0846,127679.0
2020-10-02 15:40:00,52.81,52.82,52.51,52.64,131958.0,51.0846,51.0943,50.7944,50.9202,131958.0
2020-10-02 15:45:00,52.64,52.66,52.46,52.58,165223.0,50.9202,50.9395,50.7461,50.8621,165223.0
2020-10-02 15:50:00,52.59,52.65,52.31,52.32,206396.0,50.8718,50.9299,50.601,50.6106,206396.0
2020-10-02 15:55:00,52.32,52.35,52.05,52.16,279410.0,50.6106,50.6397,50.3495,50.4559,279410.0
2020-10-05 09:30:00,53.17,53.65,53.16,53.5,306184.0,51.4329,51.8972,51.4232,51.7521,306184.0
2020-10-05 09:35:00,53.5,53.54,53.36,53.53,86682.0,51.7521,51.7908,51.6167,51.7811,86682.0
2020-10-05 09:40:00,53.54,53.6,53.49,53.54,59837.0,51.7908,51.8488,51.7424,51.7908,59837.0
2020-10-05 09:45:00,53.55,53.69,53.42,53.45,69462.0,51.8004,51.9359,51.6747,51.7037,69462.0
2020-10-05 09:50:00,53.49,53.55,53.41,53.44,48427.0,51.7424,51.8004,51.665,51.694,48427.0
2020-10-05 09:55:00,53.45,53.5,53.34,53.4,55410.0,51.7037,51.7521,51.5973,51.6553,55410.0
2020-10-05 10:00:00,53.43,53.6,53.43,53.54,59841.0,51.6844,51.8488,51.6844,51.7908,59841.0
2020-10-05 10:05:00,53.56,53.74,53.53,53.7,75705.0,51.8101,51.9842,51.7811,51.9455,75705.0
2020-10-05 10:10:00,53.7,53.8,53.67,53.79,67452.0,51.9455,52.0423,51.9165,52.0326,67452.0
2020-10-05 10:15:00,53.79,53.94,53.78,53.92,126556.0,52.0326,52.1777,52.0229,52.1584,126556.0
2020-10-05 10:20:00,53.92,53.99,53.86,53.9,83239.0,52.1584,52.2261,52.1003,52.139,83239.0
2020-10-05 10:25:00,53.92,53.98,53.88,53.9,67232.0,52.1584,52.2164,52.1197,52.139,67232.0
2020-10-05 10:30:00,53.92,54.26,53.92,54.18,177955.0,52.1584,52.4873,52.1584,52.4099,177955.0
2020-10-05 10:35:00,54.16,54.18,54.07,54.13,58041.0,52.3905,52.4099,52.3035,52.3615,58041.0
2020-10-05 10:40:00,54.14,54.28,54.13,54.19,52318.0,52.3712,52.5066,52.3615,52.4195,52318.0
2020-10-05 10:45:00,54.19,54.33,54.16,54.3,29014.0,52.4195,52.555,52.3905,52.5259,29014.0
2020-10-05 10:50:00,54.3,54.33,54.24,54.24,28932.0,52.5259,52.555,52.4679,52.4679,28932.0
2020-10-05 10:55:00,54.24,54.3,54.18,54.19,26299.0,52.4679,52.5259,52.4099,52.4195,26299.0
2020-10-05 11:00:00,54.19,54.33,54.16,54.33,35332.0,52.4195,52.555,52.3905,52.555,35332.0
2020-10-05 11:05:00,54.34,54.35,54.23,54.25,34624.0,52.5646,52.5743,52.4582,52.4776,34624.0
2020-10-05 11:10:00,54.23,54.25,54.15,54.18,37573.0,52.4582,52.4776,52.3808,52.4099,37573.0
2020-10-05 11:15:00,54.19,54.43,54.18,54.4,77098.0,52.4195,52.6517,52.4099,52.6227,77098.0
2020-10-05 11:20:00,54.43,54.46,54.36,54.39,23892.0,52.6517,52.6807,52.584,52.613,23892.0
2020-10-05 11:25:00,54.37,54.43,54.29,54.34,28583.0,52.5937,52.6517,52.5163,52.5646,28583.0
2020-10-05 11:30:00,54.32,54.33,54.21,54.22,33471.0,52.5453,52.555,52.4389,52.4486,33471.0
2020-10-05 11:35:00,54.21,54.27,54.14,54.17,30074.0,52.4389,52.4969,52.3712,52.4002,30074.0
2020-10-05 11:40:00,54.16,54.26,54.15,54.22,32061.0,52.3905,52.4873,52.3808,52.4486,32061.0
2020-10-05 11:45:00,54.17,54.26,54.16,54.21,20859.0,52.4002,52.4873,52.3905,52.4389,20859.0
2020-10-05 11:50:00,54.2,54.25,54.18,54.19,19057.0,52.4292,52.4776,52.4099,52.4195,19057.0
2020-10-05 11:55:00,54.2,54.29,54.2,54.27,33384.0,52.4292,52.5163,52.4292,52.4969,33384.0
2020-10-05 12:00:00,54.29,54.29,54.19,54.23,23131.0,52.5163,52.5163,52.4195,52.4582,23131.0
2020-10-05 12:05:00,54.23,54.27,54.22,54.25,23642.0,52.4582,52.4969,52.4486,52.4776,23642.0
2020-10-05 12:10:00,54.25,54.31,54.25,54.27,31418.0,52.4776,52.5356,52.4776,52.4969,31418.0
2020-10-05 12:15:00,54.26,54.28,54.23,54.28,19547.0,52.4873,52.5066,52.4582,52.5066,19547.0
2020-10-05 12:20:00,54.28,54.31,54.25,54.31,27556.0,52.5066,52.5356,52.4776,52.5356,27556.0
2020-10-05 12:25:00,54.3,54.34,54.28,54.34,12056.0,52.5259,52.5646,52.5066,52.5646,12056.0
2020-10-05 12:30:00,54.33,54.36,54.32,54.36,30355.0,52.555,52.584,52.5453,52.584,30355.0
2020-10-05 12:35:00,54.36,54.38,54.33,54.35,16378.0,52.584,52.6033,52.555,52.5743,16378.0
2020-10-05 12:40:00,54.38,54.39,54.32,54.36,21929.0,52.6033,52.613,52.5453,52.584,21929.0
2020-10-05 12:45:00,54.37,54.38,54.29,54.31,14875.0,52.5937,52.6033,52.5163,52.5356,14875.0
2020-10-05 12:50:00,54.3,54.34,54.26,54.31,16211.0,52.5259,52.5646,52.4873,52.5356,16211.0
2020-10-05 12:55:00,54.31,54.36,54.31,54.36,26549.0,52.5356,52.584,52.5356,52.584,26549.0
2020-10-05 13:00:00,54.35,54.39,54.24,54.29,23539.0,52.5743,52.613,52.4679,52.5163,23539.0
2020-10-05 13:05:00,54.3,54.33,54.3,54.32,12789.0,52.5259,52.555,52.5259,52.5453,12789.0
2020-10-05 13:10:00,54.34,54.41,54.33,54.41,40939.0,52.5646,52.6323,52.555,52.6323,40939.0
2020-10-05 13:15:00,54.4,54.41,54.31,54.32,22738.0,52.6227,52.6323,52.5356,52.5453,22738.0
2020-10-05 13:20:00,54.32,54.32,54.17,54.23,33223.0,52.5453,52.5453,52.4002,52.4582,33223.0
2020-10-05 13:25:00,54.22,54.29,54.2,54.27,32440.0,52.4486,52.5163,52.4292,52.4969,32440.0
2020-10-05 13:30:00,54.28,54.28,54.18,54.24,33377.0,52.5066,52.5066,52.4099,52.4679,33377.0
2020-10-05 13:35:00,54.25,54.27,54.2,54.26,24395.0,52.4776,52.4969,52.4292,52.4873,24395.0
2020-10-05 13:40:00,54.25,54.27,54.23,54.23,12335.0,52.4776,52.4969,52.4582,52.4582,12335.0
2020-10-05 13:45:00,54.23,54.24,54.06,54.11,59386.0,52.4582,52.4679,52.2938,52.3422,59386.0
2020-10-05 13:50:00,54.12,54.14,54.06,54.11,35253.0,52.3518,52.3712,52.2938,52.3422,35253.0
2020-10-05 13:55:00,54.08,54.09,53.93,53.99,62041.0,52.3131,52.3228,52.168,52.2261,62041.0
2020-10-05 14:00:00,53.99,54.01,53.85,53.89,67145.0,52.2261,52.2454,52.0906,52.1293,67145.0
2020-10-05 14:05:00,53.89,54.03,53.88,53.98,52697.0,52.1293,52.2648,52.1197,52.2164,52697.0
2020-10-05 14:10:00,53.99,54.07,53.98,54.07,36511.0,52.2261,52.3035,52.2164,52.3035,36511.0
2020-10-05 14:15:00,54.06,54.15,54.03,54.11,58557.0,52.2938,52.3808,52.2648,52.3422,58557.0
2020-10-05 14:20:00,54.11,54.18,54.08,54.14,30337.0,52.3422,52.4099,52.3131,52.3712,30337.0
2020-10-05 14:25:00,54.14,54.14,53.97,54.05,68713.0,52.3712,52.3712,52.2067,52.2841,68713.0
2020-10-05 14:30:00,54.07,54.21,54.07,54.18,48006.0,52.3035,52.4389,52.3035,52.4099,48006.0
2020-10-05 14:35:00,54.17,54.34,54.17,54.3,92180.0,52.4002,52.5646,52.4002,52.5259,92180.0
2020-10-05 14:40:00,54.29,54.35,54.27,54.33,31287.0,52.5163,52.5743,52.4969,52.555,31287.0
2020-10-05 14:45:00,54.35,54.35,54.28,54.3,11712.0,52.5743,52.5743,52.5066,52.5259,11712.0
2020-10-05 14:50:00,54.3,54.36,54.29,54.35,21516.0,52.5259,52.584,52.5163,52.5743,21516.0
2020-10-05 14:55:00,54.37,54.61,54.34,54.61,123646.0,52.5937,52.8258,52.5646,52.8258,123646.0
2020-10-05 15:00:00,54.6,54.61,54.5,54.6,60401.0,52.8161,52.8258,52.7194,52.8161,60401.0
2020-10-05 15:05:00,54.59,54.73,54.57,54.72,55375.0,52.8065,52.9419,52.7871,52.9322,55375.0
2020-10-05 15:10:00,54.73,54.83,54.7,54.8,109256.0,52.9419,53.0386,52.9129,53.0096,109256.0
2020-10-05 15:15:00,54.81,54.91,54.8,54.84,62475.0,53.0193,53.116,53.0096,53.0483,62475.0
2020-10-05 15:20:00,54.86,54.87,54.78,54.82,30604.0,53.0676,53.0773,52.9903,53.029,30604.0
2020-10-05 15:25:00,54.81,54.96,54.8,54.93,54415.0,53.0193,53.1644,53.0096,53.1354,54415.0
2020-10-05 15:30:00,54.94,54.97,54.85,54.86,59163.0,53.145,53.1741,53.058,53.0676,59163.0
2020-10-05 15:35:00,54.86,54.94,54.79,54.82,89333.0,53.0676,53.145,52.9999,53.029,89333.0
2020-10-05 15:40:00,54.83,54.93,54.76,54.76,58172.0,53.0386,53.1354,52.9709,52.9709,58172.0
2020-10-05 15:45:00,54.75,54.8,54.72,54.8,77179.0,52.9612,53.0096,52.9322,53.0096,77179.0
2020-10-05 15:50:00,54.8,54.88,54.75,54.88,84299.0,53.0096,53.087,52.9612,53.087,84299.0
2020-10-05 15:55:00,54.87,54.93,54.73,54.86,279378.0,53.0773,53.1354,52.9419,53.0676,279378.0
2020-10-06 09:30:00,54.98,55.12,54.78,54.86,261943.0,53.1837,53.3192,52.9903,53.0676,261943.0
2020-10-06 09:35:00,54.87,55.0,54.78,54.83,119834.0,53.0773,53.2031,52.9903,53.0386,119834.0
2020-10-06 09:40:00,54.82,54.93,54.66,54.87,123900.0,53.029,53.1354,52.8742,53.0773,123900.0
2020-10-06 09:45:00,54.88,54.9,54.73,54.77,82297.0,53.087,53.1063,52.9419,52.9806,82297.0
2020-10-06 09:50:00,54.77,54.81,54.55,54.57,94648.0,52.9806,53.0193,52.7678,52.7871,94648.0
2020-10-06 09:55:00,54.6,54.74,54.57,54.71,61960.0,52.8161,52.9516,52.7871,52.9225,61960.0
2020-10-06 10:00:00,54.71,54.96,54.69,54.92,136062.0,52.9225,53.1644,52.9032,53.1257,136062.0
2020-10-06 10:05:00,54.91,54.99,54.86,54.99,65038.0,53.116,53.1934,53.0676,53.1934,65038.0
2020-10-06 10:10:00,54.98,55.13,54.95,55.1,94137.0,53.1837,53.3288,53.1547,53.2998,94137.0
2020-10-06 10:15:00,55.08,55.27,55.06,55.22,105818.0,53.2805,53.4643,53.2611,53.4159,105818.0
2020-10-06 10:20:00,55.22,55.24,55.07,55.08,125848.0,53.4159,53.4352,53.2708,53.2805,125848.0
2020-10-06 10:25:00,55.08,55.17,55.03,55.14,170538.0,53.2805,53.3675,53.2321,53.3385,170538.0
2020-10-06 10:30:00,55.17,55.19,55.05,55.08,52046.0,53.3675,53.3869,53.2514,53.2805,52046.0
2020-10-06 10:35:00,55.07,55.15,54.98,55.05,67668.0,53.2708,53.3482,53.1837,53.2514,67668.0
2020-10-06 10:40:00,55.06,55.28,54.56,54.77,282391.0,53.2611,53.4739,52.7774,52.9806,282391.0
2020-10-06 10:45:00,54.77,55.05,54.72,54.93,152790.0,52.9806,53.2514,52.9322,53.1354,152790.0
2020-10-06 10:50:00,54.95,55.15,54.93,55.0,111420.0,53.1547,53.3482,53.1354,53.2031,111420.0
2020-10-06 10:55:00,54.97,55.09,54.92,54.98,73206.0,53.1741,53.2901,53.1257,53.1837,73206.0
2020-10-06 11:00:00,54.98,55.09,54.96,55.04,74582.0,53.1837,53.2901,53.1644,53.2418,74582.0
2020-10-06 11:05:00,55.05,55.07,54.85,54.9,130605.0,53.2514,53.2708,53.058,53.1063,130605.0
2020-10-06 11:10:00,54.91,54.93,54.79,54.85,91113.0,53.116,53.1354,52.9999,53.058,91113.0
2020-10-06 11:15:00,54.86,54.86,54.78,54.83,36140.0,53.0676,53.0676,52.9903,53.0386,36140.0
2020-10-06 11:20:00,54.81,54.88,54.57,54.59,101496.0,53.0193,53.087,52.7871,52.8065,101496.0
2020-10-06 11:25:00,54.6,54.73,54.51,54.7,146749.0,52.8161,52.9419,52.7291,52.9129,146749.0
2020-10-06 11:30:00,54.69,54.73,54.56,54.73,65391.0,52.9032,52.9419,52.7774,52.9419,65391.0
2020-10-06 11:35:00,54.73,54.89,54.71,54.85,79509.0,52.9419,53.0967,52.9225,53.058,79509.0
2020-10-06 11:40:00,54.86,54.91,54.82,54.87,32325.0,53.0676,53.116,53.029,53.0773,32325.0
2020-10-06 11:45:00,54.88,54.88,54.58,54.6,100759.0,53.087,53.087,52.7968,52.8161,100759.0
2020-10-06 11:50:00,54.55,54.55,54.35,54.45,138565.0,52.7678,52.7678,52.5743,52.671,138565.0
2020-10-06 11:55:00,54.47,54.52,54.42,54.48,38248.0,52.6904,52.7388,52.642,52.7001,38248.0
2020-10-06 12:00:00,54.48,54.69,54.48,54.58,78381.0,52.7001,52.9032,52.7001,52.7968,78381.0
2020-10-06 12:05:00,54.57,54.74,54.53,54.72,40185.0,52.7871,52.9516,52.7484,52.9322,40185.0
2020-10-06 12:10:00,54.72,54.81,54.71,54.81,31802.0,52.9322,53.0193,52.9225,53.0193,31802.0
2020-10-06 12:15:00,54.81,54.83,54.74,54.77,25587.0,53.0193,53.0386,52.9516,52.9806,25587.0
2020-10-06 12:20:00,54.75,54.88,54.69,54.84,44224.0,52.9612,53.087,52.9032,53.0483,44224.0
2020-10-06 12:25:00,54.86,54.86,54.78,54.78,27238.0,53.0676,53.0676,52.9903,52.9903,27238.0
2020-10-06 12:30:00,54.79,54.82,54.74,54.75,13100.0,52.9999,53.029,52.9516,52.9612,13100.0
2020-10-06 12:35:00,54.74,54.84,54.71,54.83,23406.0,52.9516,53.0483,52.9225,53.0386,23406.0
2020-10-06 12:40:00,54.84,54.9,54.82,54.87,28963.0,53.0483,53.1063,53.029,53.0773,28963.0
2020-10-06 12:45:00,54.9,55.09,54.9,55.08,114701.0,53.1063,53.2901,53.1063,53.2805,114701.0
2020-10-06 12:50:00,55.09,55.18,55.07,55.14,98218.0,53.2901,53.3772,53.2708,53.3385,98218.0
2020-10-06 12:55:00,55.16,55.17,55.11,55.16,26858.0,53.3578,53.3675,53.3095,53.3578,26858.0
2020-10-06 13:00:00,55.17,55.19,55.11,55.11,40695.0,53.3675,53.3869,53.3095,53.3095,40695.0
2020-10-06 13:05:00,55.11,55.36,55.11,55.36,60128.0,53.3095,53.5513,53.3095,53.5513,60128.0
2020-10-06 13:10:00,55.35,55.37,55.3,55.35,28840.0,53.5416,53.561,53.4933,53.5416,28840.0
2020-10-06 13:15:00,55.35,55.37,55.3,55.35,25320.0,53.5416,53.561,53.4933,53.5416,25320.0
2020-10-06 13:20:00,55.35,55.47,55.28,55.3,54972.0,53.5416,53.6577,53.4739,53.4933,54972.0
2020-10-06 13:25:00,55.31,55.32,55.25,55.26,19015.0,53.5029,53.5126,53.4449,53.4546,19015.0
2020-10-06 13:30:00,55.26,55.32,55.24,55.29,24261.0,53.4546,53.5126,53.4352,53.4836,24261.0
2020-10-06 13:35:00,55.29,55.31,55.25,55.28,24234.0,53.4836,53.5029,53.4449,53.4739,24234.0
2020-10-06 13:40:00,55.29,55.41,55.22,55.3,115753.0,53.4836,53.5997,53.4159,53.4933,115753.0
2020-10-06 13:45:00,55.31,55.32,55.12,55.18,63319.0,53.5029,53.5126,53.3192,53.3772,63319.0
2020-10-06 13:50:00,55.18,55.25,55.11,55.2,46842.0,53.3772,53.4449,53.3095,53.3965,46842.0
2020-10-06 13:55:00,55.21,55.25,55.17,55.23,22905.0,53.4062,53.4449,53.3675,53.4256,22905.0
2020-10-06 14:00:00,55.23,55.27,55.18,55.25,24820.0,53.4256,53.4643,53.3772,53.4449,24820.0
2020-10-06 14:05:00,55.25,55.43,55.23,55.3,93515.0,53.4449,53.619,53.4256,53.4933,93515.0
2020-10-06 14:10:00,55.3,55.47,55.24,55.44,63182.0,53.4933,53.6577,53.4352,53.6287,63182.0
2020-10-06 14:15:00,55.44,55.54,55.4,55.46,100143.0,53.6287,53.7254,53.59,53.648,100143.0
2020-10-06 14:20:00,55.48,55.6,55.46,55.56,69537.0,53.6674,53.7835,53.648,53.7448,69537.0
2020-10-06 14:25:00,55.57,55.62,55.49,55.55,56365.0,53.7545,53.8028,53.6771,53.7351,56365.0
2020-10-06 14:30:00,55.57,55.73,55.55,55.67,61558.0,53.7545,53.9092,53.7351,53.8512,61558.0
2020-10-06 14:35:00,55.66,55.83,55.63,55.75,42321.0,53.8415,54.006,53.8125,53.9286,42321.0
2020-10-06 14:40:00,55.74,55.96,55.72,55.94,67841.0,53.9189,54.1317,53.8995,54.1124,67841.0
2020-10-06 14:45:00,55.93,56.04,55.06,55.15,246977.0,54.1027,54.2091,53.2611,53.3482,246977.0
2020-10-06 14:50:00,55.14,55.16,53.38,53.41,598393.0,53.3385,53.3578,51.636,51.665,598393.0
2020-10-06 14:55:00,53.41,53.92,52.92,53.57,683202.0,51.665,52.1584,51.191,51.8198,683202.0
2020-10-06 15:00:00,53.54,53.54,52.92,53.07,262642.0,51.7908,51.7908,51.191,51.3361,262642.0
2020-10-06 15:05:00,53.07,53.2,52.36,52.97,354946.0,51.3361,51.4619,50.6493,51.2394,354946.0
2020-10-06 15:10:00,52.98,53.23,52.73,53.12,200365.0,51.2491,51.4909,51.0072,51.3845,200365.0
2020-10-06 15:15:00,53.09,53.27,52.75,52.79,169673.0,51.3555,51.5296,51.0266,51.0653,169673.0
2020-10-06 15:20:00,52.8,52.98,52.65,52.7,121083.0,51.075,51.2491,50.9299,50.9782,121083.0
2020-10-06 15:25:00,52.67,53.16,52.63,53.14,158555.0,50.9492,51.4232,50.9105,51.4038,158555.0
2020-10-06 15:30:00,53.07,53.6,53.0,53.55,159730.0,51.3361,51.8488,51.2684,51.8004,159730.0
2020-10-06 15:35:00,53.52,53.55,53.12,53.17,140658.0,51.7714,51.8004,51.3845,51.4329,140658.0
2020-10-06 15:40:00,53.14,53.2,52.85,52.91,94960.0,51.4038,51.4619,51.1233,51.1814,94960.0
2020-10-06 15:45:00,52.9,53.0,52.39,52.6,183378.0,51.1717,51.2684,50.6783,50.8815,183378.0
2020-10-06 15:50:00,52.55,52.63,52.28,52.63,198464.0,50.8331,50.9105,50.5719,50.9105,198464.0
2020-10-06 15:55:00,52.64,52.89,52.51,52.53,247810.0,50.9202,51.162,50.7944,50.8138,247810.0
2020-10-07 09:30:00,54.04,54.52,54.02,54.43,411940.0,52.2744,52.7388,52.2551,52.6517,411940.0
2020-10-07 09:35:00,54.42,54.52,54.29,54.3,146021.0,52.642,52.7388,52.5163,52.5259,146021.0
2020-10-07 09:40:00,54.32,54.64,54.32,54.54,131113.0,52.5453,52.8548,52.5453,52.7581,131113.0
2020-10-07 09:45:00,54.54,54.61,54.45,54.55,119333.0,52.7581,52.8258,52.671,52.7678,119333.0
2020-10-07 09:50:00,54.55,54.66,54.46,54.62,82930.0,52.7678,52.8742,52.6807,52.8355,82930.0
2020-10-07 09:55:00,54.65,54.69,54.4,54.45,100783.0,52.8645,52.9032,52.6227,52.671,100783.0
2020-10-07 10:00:00,54.48,54.49,54.26,54.4,109906.0,52.7001,52.7097,52.4873,52.6227,109906.0
2020-10-07 10:05:00,54.41,54.53,54.3,54.5,108895.0,52.6323,52.7484,52.5259,52.7194,108895.0
2020-10-07 10:10:00,54.5,54.53,54.16,54.22,142322.0,52.7194,52.7484,52.3905,52.4486,142322.0
2020-10-07 10:15:00,54.25,54.56,54.22,54.56,100378.0,52.4776,52.7774,52.4486,52.7774,100378.0
2020-10-07 10:20:00,54.51,54.68,54.48,54.59,155188.0,52.7291,52.8935,52.7001,52.8065,155188.0
2020-10-07 10:25:00,54.58,54.68,54.51,54.63,56969.0,52.7968,52.8935,52.7291,52.8452,56969.0
2020-10-07 10:30:00,54.63,54.81,54.52,54.7,112080.0,52.8452,53.0193,52.7388,52.9129,112080.0
2020-10-07 10:35:00,54.69,54.71,54.48,54.53,55523.0,52.9032,52.9225,52.7001,52.7484,55523.0
2020-10-07 10:40:00,54.59,54.6,54.47,54.6,68582.0,52.8065,52.8161,52.6904,52.8161,68582.0
2020-10-07 10:45:00,54.6,54.68,54.51,54.66,79301.0,52.8161,52.8935,52.7291,52.8742,79301.0
2020-10-07 10:50:00,54.66,54.76,54.66,54.72,27067.0,52.8742,52.9709,52.8742,52.9322,27067.0
2020-10-07 10:55:00,54.7,54.74,54.66,54.68,42015.0,52.9129,52.9516,52.8742,52.8935,42015.0
2020-10-07 11:00:00,54.72,54.78,54.62,54.72,63031.0,52.9322,52.9903,52.8355,52.9322,63031.0
2020-10-07 11:05:00,54.73,54.84,54.73,54.79,93848.0,52.9419,53.0483,52.9419,52.9999,93848.0
2020-10-07 11:10:00,54.79,54.87,54.64,54.69,62182.0,52.9999,53.0773,52.8548,52.9032,62182.0
2020-10-07 11:15:00,54.69,54.71,54.59,54.66,46784.0,52.9032,52.9225,52.8065,52.8742,46784.0
2020-10-07 11:20:00,54.66,54.67,54.57,54.67,37863.0,52.8742,52.8839,52.7871,52.8839,37863.0
2020-10-07 11:25:00,54.68,54.71,54.54,54.68,46388.0,52.8935,52.9225,52.7581,52.8935,46388.0
2020-10-07 11:30:00,54.7,54.77,54.64,54.75,35968.0,52.9129,52.9806,52.8548,52.9612,35968.0
2020-10-07 11:35:00,54.74,54.74,54.62,54.69,43693.0,52.9516,52.9516,52.8355,52.9032,43693.0
2020-10-07 11:40:00,54.7,54.79,54.68,54.74,45331.0,52.9129,52.9999,52.8935,52.9516,45331.0
2020-10-07 11:45:00,54.75,54.76,54.69,54.73,28872.0,52.9612,52.9709,52.9032,52.9419,28872.0
2020-10-07 11:50:00,54.76,54.76,54.63,54.65,21281.0,52.9709,52.9709,52.8452,52.8645,21281.0
2020-10-07 11:55:00,54.64,54.71,54.63,54.64,24286.0,52.8548,52.9225,52.8452,52.8548,24286.0
2020-10-07 12:00:00,54.65,54.68,54.6,54.6,33777.0,52.8645,52.8935,52.8161,52.8161,33777.0
2020-10-07 12:05:00,54.59,54.66,54.58,54.59,23593.0,52.8065,52.8742,52.7968,52.8065,23593.0
2020-10-07 12:10:00,54.6,54.69,54.59,54.67,39202.0,52.8161,52.9032,52.8065,52.8839,39202.0
2020-10-07 12:15:00,54.67,54.72,54.61,54.66,33576.0,52.8839,52.9322,52.8258,52.8742,33576.0
2020-10-07 12:20:00,54.69,54.7,54.65,54.7,11981.0,52.9032,52.9129,52.8645,52.9129,11981.0
2020-10-07 12:25:00,54.7,54.75,54.24,54.47,115811.0,52.9129,52.9612,52.4679,52.6904,115811.0
2020-10-07 12:30:00,54.47,54.74,54.47,54.68,32735.0,52.6904,52.9516,52.6904,52.8935,32735.0
2020-10-07 12:35:00,54.67,54.7,54.56,54.69,22319.0,52.8839,52.9129,52.7774,52.9032,22319.0
2020-10-07 12:40:00,54.64,54.68,54.61,54.65,19660.0,52.8548,52.8935,52.8258,52.8645,19660.0
2020-10-07 12:45:00,54.65,54.7,54.55,54.66,24526.0,52.8645,52.9129,52.7678,52.8742,24526.0
2020-10-07 12:50:00,54.66,54.68,54.57,54.6,24913.0,52.8742,52.8935,52.7871,52.8161,24913.0
2020-10-07 12:55:00,54.6,54.73,54.6,54.73,25361.0,52.8161,52.9419,52.8161,52.9419,25361.0
2020-10-07 13:00:00,54.72,54.82,54.72,54.81,94727.0,52.9322,53.029,52.9322,53.0193,94727.0
2020-10-07 13:05:00,54.8,54.83,54.74,54.8,25621.0,53.0096,53.0386,52.9516,53.0096,25621.0
2020-10-07 13:10:00,54.79,54.82,54.75,54.76,16040.0,52.9999,53.029,52.9612,52.9709,16040.0
2020-10-07 13:15:00,54.75,54.83,54.74,54.83,32480.0,52.9612,53.0386,52.9516,53.0386,32480.0
2020-10-07 13:20:00,54.83,54.87,54.76,54.86,31677.0,53.0386,53.0773,52.9709,53.0676,31677.0
2020-10-07 13:25:00,54.86,54.87,54.8,54.84,20599.0,53.0676,53.0773,53.0096,53.0483,20599.0
2020-10-07 13:30:00,54.82,54.89,54.81,54.85,33285.0,53.029,53.0967,53.0193,53.058,33285.0
2020-10-07 13:35:00,54.85,54.9,54.85,54.88,18431.0,53.058,53.1063,53.058,53.087,18431.0
2020-10-07 13:40:00,54.89,55.17,54.87,55.14,91114.0,53.0967,53.3675,53.0773,53.3385,91114.0
2020-10-07 13:45:00,55.15,55.2,55.07,55.2,54523.0,53.3482,53.3965,53.2708,53.3965,54523.0
2020-10-07 13:50:00,55.2,55.32,55.18,55.3,55307.0,53.3965,53.5126,53.3772,53.4933,55307.0
2020-10-07 13:55:00,55.3,55.3,55.07,55.11,43373.0,53.4933,53.4933,53.2708,53.3095,43373.0
2020-10-07 14:00:00,55.12,55.29,55.12,55.21,34009.0,53.3192,53.4836,53.3192,53.4062,34009.0
2020-10-07 14:05:00,55.21,55.22,55.05,55.13,31568.0,53.4062,53.4159,53.2514,53.3288,31568.0
2020-10-07 14:10:00,55.17,55.2,55.1,55.13,31648.0,53.3675,53.3965,53.2998,53.3288,31648.0
2020-10-07 14:15:00,55.15,55.38,55.13,55.36,61771.0,53.3482,53.5707,53.3288,53.5513,61771.0
2020-10-07 14:20:00,55.34,55.54,55.31,55.45,97415.0,53.532,53.7254,53.5029,53.6384,97415.0
2020-10-07 14:25:00,55.47,55.52,55.44,55.48,28132.0,53.6577,53.7061,53.6287,53.6674,28132.0
2020-10-07 14:30:00,55.49,55.55,55.45,55.48,41880.0,53.6771,53.7351,53.6384,53.6674,41880.0
2020-10-07 14:35:00,55.49,55.51,55.44,55.44,36909.0,53.6771,53.6964,53.6287,53.6287,36909.0
2020-10-07 14:40:00,55.43,55.45,55.24,55.39,61682.0,53.619,53.6384,53.4352,53.5803,61682.0
2020-10-07 14:45:00,55.39,55.47,55.36,55.43,56195.0,53.5803,53.6577,53.5513,53.619,56195.0
2020-10-07 14:50:00,55.42,55.52,55.42,55.5,32695.0,53.6094,53.7061,53.6094,53.6867,32695.0
2020-10-07 14:55:00,55.5,55.57,55.5,55.5,35688.0,53.6867,53.7545,53.6867,53.6867,35688.0
2020-10-07 15:00:00,55.49,55.56,55.48,55.53,12337.0,53.6771,53.7448,53.6674,53.7158,12337.0
2020-10-07 15:05:00,55.56,55.66,55.53,55.63,69959.0,53.7448,53.8415,53.7158,53.8125,69959.0
2020-10-07 15:10:00,55.63,55.69,55.59,55.6,56526.0,53.8125,53.8705,53.7738,53.7835,56526.0
2020-10-07 15:15:00,55.61,55.64,55.53,55.56,37638.0,53.7931,53.8222,53.7158,53.7448,37638.0
2020-10-07 15:20:00,55.56,55.62,55.55,55.55,39971.0,53.7448,53.8028,53.7351,53.7351,39971.0
2020-10-07 15:25:00,55.58,55.6,55.48,55.53,44644.0,53.7641,53.7835,53.6674,53.7158,44644.0
2020-10-07 15:30:00,55.54,55.59,55.35,55.37,102810.0,53.7254,53.7738,53.5416,53.561,102810.0
2020-10-07 15:35:00,55.39,55.46,55.32,55.45,49743.0,53.5803,53.648,53.5126,53.6384,49743.0
2020-10-07 15:40:00,55.45,55.51,55.4,55.44,83132.0,53.6384,53.6964,53.59,53.6287,83132.0
2020-10-07 15:45:00,55.44,55.47,55.36,55.47,105510.0,53.6287,53.6577,53.5513,53.6577,105510.0
2020-10-07 15:50:00,55.48,55.62,55.37,55.61,124527.0,53.6674,53.8028,53.561,53.7931,124527.0
2020-10-07 15:55:00,55.59,55.59,55.25,55.25,249498.0,53.7738,53.7738,53.4449,53.4449,249498.0
2020-10-08 09:30:00,56.29,56.41,56.11,56.23,282001.0,54.4509,54.567,54.2768,54.3929,282001.0
2020-10-08 09:35:00,56.2,56.24,56.13,56.22,80963.0,54.3639,54.4026,54.2962,54.3832,80963.0
2020-10-08 09:40:00,56.24,56.31,56.14,56.23,162596.0,54.4026,54.4703,54.3058,54.3929,162596.0
2020-10-08 09:45:00,56.23,56.34,56.04,56.06,105345.0,54.3929,54.4993,54.2091,54.2284,105345.0
2020-10-08 09:50:00,56.07,56.41,56.07,56.36,72111.0,54.2381,54.567,54.2381,54.5186,72111.0
2020-10-08 09:55:00,56.37,56.46,56.35,56.44,108165.0,54.5283,54.6154,54.509,54.596,108165.0
2020-10-08 10:00:00,56.45,56.58,56.02,56.21,142127.0,54.6057,54.7315,54.1897,54.3735,142127.0
2020-10-08 10:05:00,56.2,56.32,56.17,56.26,61680.0,54.3639,54.4799,54.3348,54.4219,61680.0
2020-10-08 10:10:00,56.23,56.34,56.23,56.26,58115.0,54.3929,54.4993,54.3929,54.4219,58115.0
2020-10-08 10:15:00,56.25,56.41,56.19,56.27,61007.0,54.4122,54.567,54.3542,54.4316,61007.0
2020-10-08 10:20:00,56.23,56.4,56.22,56.34,57744.0,54.3929,54.5573,54.3832,54.4993,57744.0
2020-10-08 10:25:00,56.3,56.33,56.11,56.25,61888.0,54.4606,54.4896,54.2768,54.4122,61888.0
2020-10-08 10:30:00,56.26,56.55,56.25,56.54,70084.0,54.4219,54.7024,54.4122,54.6928,70084.0
2020-10-08 10:35:00,56.54,56.58,56.5,56.52,35282.0,54.6928,54.7315,54.6541,54.6734,35282.0
2020-10-08 10:40:00,56.55,56.59,56.38,56.39,27133.0,54.7024,54.7411,54.538,54.5477,27133.0
2020-10-08 10:45:00,56.4,56.47,56.39,56.45,34348.0,54.5573,54.625,54.5477,54.6057,34348.0
2020-10-08 10:50:00,56.48,56.63,56.29,56.34,72970.0,54.6347,54.7798,54.4509,54.4993,72970.0
2020-10-08 10:55:00,56.36,56.43,56.31,56.38,62083.0,54.5186,54.5864,54.4703,54.538,62083.0
2020-10-08 11:00:00,56.37,56.47,56.26,56.42,47823.0,54.5283,54.625,54.4219,54.5767,47823.0
2020-10-08 11:05:00,56.46,56.54,56.44,56.45,43945.0,54.6154,54.6928,54.596,54.6057,43945.0
2020-10-08 11:10:00,56.43,56.54,56.43,56.54,18022.0,54.5864,54.6928,54.5864,54.6928,18022.0
2020-10-08 11:15:00,56.55,56.61,56.5,56.52,42891.0,54.7024,54.7605,54.6541,54.6734,42891.0
2020-10-08 11:20:00,56.48,56.58,56.23,56.38,133101.0,54.6347,54.7315,54.3929,54.538,133101.0
2020-10-08 11:25:00,56.36,56.38,56.19,56.23,54724.0,54.5186,54.538,54.3542,54.3929,54724.0
2020-10-08 11:30:00,56.22,56.26,55.82,55.9,167351.0,54.3832,54.4219,53.9963,54.0737,167351.0
2020-10-08 11:35:00,55.92,56.29,55.89,56.26,164013.0,54.093,54.4509,54.064,54.4219,164013.0
2020-10-08 11:40:00,56.26,56.32,56.24,56.28,58708.0,54.4219,54.4799,54.4026,54.4413,58708.0
2020-10-08 11:45:00,56.29,56.32,56.16,56.25,33827.0,54.4509,54.4799,54.3252,54.4122,33827.0
2020-10-08 11:50:00,56.16,56.21,56.05,56.05,24641.0,54.3252,54.3735,54.2188,54.2188,24641.0
2020-10-08 11:55:00,56.08,56.21,56.06,56.1,50645.0,54.2478,54.3735,54.2284,54.2671,50645.0
2020-10-08 12:00:00,56.1,56.26,56.09,56.24,64461.0,54.2671,54.4219,54.2575,54.4026,64461.0
2020-10-08 12:05:00,56.24,56.48,56.24,56.44,97122.0,54.4026,54.6347,54.4026,54.596,97122.0
2020-10-08 12:10:00,56.44,56.45,56.37,56.45,29259.0,54.596,54.6057,54.5283,54.6057,29259.0
2020-10-08 12:15:00,56.45,56.47,56.37,56.43,43952.0,54.6057,54.625,54.5283,54.5864,43952.0
2020-10-08 12:20:00,56.44,56.51,56.37,56.5,37536.0,54.596,54.6637,54.5283,54.6541,37536.0
2020-10-08 12:25:00,56.5,56.55,56.49,56.51,32051.0,54.6541,54.7024,54.6444,54.6637,32051.0
2020-10-08 12:30:00,56.51,56.57,56.5,56.54,17013.0,54.6637,54.7218,54.6541,54.6928,17013.0
2020-10-08 12:35:00,56.55,56.57,56.51,56.57,23125.0,54.7024,54.7218,54.6637,54.7218,23125.0
2020-10-08 12:40:00,56.56,56.58,56.47,56.49,48137.0,54.7121,54.7315,54.625,54.6444,48137.0
2020-10-08 12:45:00,56.5,56.59,56.49,56.55,19958.0,54.6541,54.7411,54.6444,54.7024,19958.0
2020-10-08 12:50:00,56.55,56.56,56.5,56.51,15629.0,54.7024,54.7121,54.6541,54.6637,15629.0
2020-10-08 12:55:00,56.5,56.54,56.41,56.52,28931.0,54.6541,54.6928,54.567,54.6734,28931.0
2020-10-08 13:00:00,56.54,56.55,56.48,56.49,76432.0,54.6928,54.7024,54.6347,54.6444,76432.0
2020-10-08 13:05:00,56.48,56.5,56.43,56.48,9648.0,54.6347,54.6541,54.5864,54.6347,9648.0
2020-10-08 13:10:00,56.48,56.48,56.41,56.47,7466.0,54.6347,54.6347,54.567,54.625,7466.0
2020-10-08 13:15:00,56.45,56.47,56.38,56.4,5754.0,54.6057,54.625,54.538,54.5573,5754.0
2020-10-08 13:20:00,56.39,56.43,56.31,56.31,12356.0,54.5477,54.5864,54.4703,54.4703,12356.0
2020-10-08 13:25:00,56.33,56.4,56.31,56.39,53605.0,54.4896,54.5573,54.4703,54.5477,53605.0
2020-10-08 13:30:00,56.38,56.47,56.36,56.37,48095.0,54.538,54.625,54.5186,54.5283,48095.0
2020-10-08 13:35:00,56.36,56.46,56.36,56.42,18193.0,54.5186,54.6154,54.5186,54.5767,18193.0
2020-10-08 13:40:00,56.43,56.48,56.37,56.47,13298.0,54.5864,54.6347,54.5283,54.625,13298.0
2020-10-08 13:45:00,56.46,56.46,56.35,56.42,16028.0,54.6154,54.6154,54.509,54.5767,16028.0
2020-10-08 13:50:00,56.42,56.49,56.41,56.46,30675.0,54.5767,54.6444,54.567,54.6154,30675.0
2020-10-08 13:55:00,56.42,56.44,56.32,56.33,33122.0,54.5767,54.596,54.4799,54.4896,33122.0
2020-10-08 14:00:00,56.33,56.38,56.27,56.33,51879.0,54.4896,54.538,54.4316,54.4896,51879.0
2020-10-08 14:05:00,56.33,56.56,56.32,56.56,48650.0,54.4896,54.7121,54.4799,54.7121,48650.0
2020-10-08 14:10:00,56.55,56.57,56.5,56.51,31637.0,54.7024,54.7218,54.6541,54.6637,31637.0
2020-10-08 14:15:00,56.54,56.58,56.54,56.55,11081.0,54.6928,54.7315,54.6928,54.7024,11081.0
2020-10-08 14:20:00,56.56,56.62,56.54,56.6,32061.0,54.7121,54.7701,54.6928,54.7508,32061.0
2020-10-08 14:25:00,56.6,56.6,56.52,56.54,30428.0,54.7508,54.7508,54.6734,54.6928,30428.0
2020-10-08 14:30:00,56.55,56.63,56.52,56.6,31225.0,54.7024,54.7798,54.6734,54.7508,31225.0
2020-10-08 14:35:00,56.6,56.64,56.52,56.64,23651.0,54.7508,54.7895,54.6734,54.7895,23651.0
2020-10-08 14:40:00,56.63,56.64,56.57,56.64,59368.0,54.7798,54.7895,54.7218,54.7895,59368.0
2020-10-08 14:45:00,56.63,56.69,56.57,56.64,46006.0,54.7798,54.8379,54.7218,54.7895,46006.0
2020-10-08 14:50:00,56.64,56.64,56.54,56.56,27454.0,54.7895,54.7895,54.6928,54.7121,27454.0
2020-10-08 14:55:00,56.55,56.66,56.55,56.6,18538.0,54.7024,54.8088,54.7024,54.7508,18538.0
2020-10-08 15:00:00,56.61,56.62,56.37,56.5,94774.0,54.7605,54.7701,54.5283,54.6541,94774.0
2020-10-08 15:05:00,56.45,56.53,56.45,56.51,17817.0,54.6057,54.6831,54.6057,54.6637,17817.0
2020-10-08 15:10:00,56.5,56.72,56.5,56.61,65791.0,54.6541,54.8669,54.6541,54.7605,65791.0
2020-10-08 15:15:00,56.61,56.61,56.47,56.56,47048.0,54.7605,54.7605,54.625,54.7121,47048.0
2020-10-08 15:20:00,56.55,56.63,56.52,56.59,20779.0,54.7024,54.7798,54.6734,54.7411,20779.0
2020-10-08 15:25:00,56.59,56.67,56.57,56.66,26677.0,54.7411,54.8185,54.7218,54.8088,26677.0
2020-10-08 15:30:00,56.66,56.69,56.63,56.67,34935.0,54.8088,54.8379,54.7798,54.8185,34935.0
2020-10-08 15:35:00,56.65,56.68,56.61,56.64,33327.0,54.7992,54.8282,54.7605,54.7895,33327.0
2020-10-08 15:40:00,56.64,56.67,56.57,56.65,20408.0,54.7895,54.8185,54.7218,54.7992,20408.0
2020-10-08 15:45:00,56.64,56.68,56.57,56.61,49067.0,54.7895,54.8282,54.7218,54.7605,49067.0
2020-10-08 15:50:00,56.6,56.69,56.53,56.68,114106.0,54.7508,54.8379,54.6831,54.8282,114106.0
2020-10-08 15:55:00,56.69,56.76,56.64,56.72,185075.0,54.8379,54.9056,54.7895,54.8669,185075.0
2020-10-09 09:30:00,57.64,57.84,57.6,57.83,315356.0,55.7568,55.9503,55.7181,55.9406,315356.0
2020-10-09 09:35:00,57.82,57.88,57.63,57.66,173064.0,55.9309,55.989,55.7471,55.7762,173064.0
2020-10-09 09:40:00,57.67,57.77,57.64,57.7,71762.0,55.7858,55.8826,55.7568,55.8149,71762.0
2020-10-09 09:45:00,57.73,57.73,57.49,57.64,149490.0,55.8439,55.8439,55.6117,55.7568,149490.0
2020-10-09 09:50:00,57.66,57.72,57.4,57.63,105766.0,55.7762,55.8342,55.5247,55.7471,105766.0
2020-10-09 09:55:00,57.63,57.65,57.56,57.62,43555.0,55.7471,55.7665,55.6794,55.7375,43555.0
2020-10-09 10:00:00,57.62,57.69,57.54,57.66,59090.0,55.7375,55.8052,55.6601,55.7762,59090.0
2020-10-09 10:05:00,57.63,57.64,57.42,57.43,97763.0,55.7471,55.7568,55.544,55.5537,97763.0
2020-10-09 10:10:00,57.43,57.5,57.3,57.41,148762.0,55.5537,55.6214,55.4279,55.5343,148762.0
2020-10-09 10:15:00,57.4,57.59,57.37,57.5,150026.0,55.5247,55.7085,55.4956,55.6214,150026.0
2020-10-09 10:20:00,57.51,57.51,57.39,57.42,46991.0,55.6311,55.6311,55.515,55.544,46991.0
2020-10-09 10:25:00,57.44,57.44,57.29,57.34,81531.0,55.5634,55.5634,55.4183,55.4666,81531.0
2020-10-09 10:30:00,57.33,57.43,57.33,57.36,35654.0,55.4569,55.5537,55.4569,55.486,35654.0
2020-10-09 10:35:00,57.4,57.56,57.37,57.53,84798.0,55.5247,55.6794,55.4956,55.6504,84798.0
2020-10-09 10:40:00,57.53,57.55,57.47,57.51,21160.0,55.6504,55.6698,55.5924,55.6311,21160.0
2020-10-09 10:45:00,57.52,57.65,57.52,57.65,41975.0,55.6407,55.7665,55.6407,55.7665,41975.0
2020-10-09 10:50:00,57.64,57.67,57.58,57.61,32553.0,55.7568,55.7858,55.6988,55.7278,32553.0
2020-10-09 10:55:00,57.62,57.68,57.59,57.62,24208.0,55.7375,55.7955,55.7085,55.7375,24208.0
2020-10-09 11:00:00,57.63,57.78,57.63,57.78,45582.0,55.7471,55.8922,55.7471,55.8922,45582.0
2020-10-09 11:05:00,57.78,57.86,57.72,57.73,117834.0,55.8922,55.9696,55.8342,55.8439,117834.0
2020-10-09 11:10:00,57.77,57.78,57.72,57.75,13381.0,55.8826,55.8922,55.8342,55.8632,13381.0
2020-10-09 11:15:00,57.74,57.78,57.71,57.73,14442.0,55.8536,55.8922,55.8245,55.8439,14442.0
2020-10-09 11:20:00,57.72,57.79,57.67,57.71,19799.0,55.8342,55.9019,55.7858,55.8245,19799.0
2020-10-09 11:25:00,57.71,57.81,57.7,57.8,24823.0,55.8245,55.9213,55.8149,55.9116,24823.0
2020-10-09 11:30:00,57.8,57.86,57.78,57.85,37119.0,55.9116,55.9696,55.8922,55.96,37119.0
2020-10-09 11:35:00,57.85,57.91,57.84,57.91,20876.0,55.96,56.018,55.9503,56.018,20876.0
2020-10-09 11:40:00,57.89,58.08,57.8,57.88,133861.0,55.9987,56.1824,55.9116,55.989,133861.0
2020-10-09 11:45:00,57.91,58.33,57.91,58.28,157492.0,56.018,56.4243,56.018,56.3759,157492.0
2020-10-09 11:50:00,58.28,58.42,58.06,58.4,80540.0,56.3759,56.5113,56.1631,56.492,80540.0
2020-10-09 11:55:00,58.37,58.44,58.3,58.33,196940.0,56.463,56.5307,56.3953,56.4243,196940.0
2020-10-09 12:00:00,58.32,58.4,58.32,58.36,46640.0,56.4146,56.492,56.4146,56.4533,46640.0
2020-10-09 12:05:00,58.36,58.5,58.33,58.49,55958.0,56.4533,56.5887,56.4243,56.5791,55958.0
2020-10-09 12:10:00,58.48,58.48,58.37,58.42,43957.0,56.5694,56.5694,56.463,56.5113,43957.0
2020-10-09 12:15:00,58.43,58.43,58.32,58.34,22741.0,56.521,56.521,56.4146,56.434,22741.0
2020-10-09 12:20:00,58.35,58.41,58.34,58.38,16791.0,56.4436,56.5017,56.434,56.4726,16791.0
2020-10-09 12:25:00,58.38,58.41,58.1,58.23,120989.0,56.4726,56.5017,56.2018,56.3275,120989.0
2020-10-09 12:30:00,58.23,58.37,58.23,58.36,48717.0,56.3275,56.463,56.3275,56.4533,48717.0
2020-10-09 12:35:00,58.36,58.39,58.33,58.37,18937.0,56.4533,56.4823,56.4243,56.463,18937.0
2020-10-09 12:40:00,58.37,58.38,58.19,58.31,226604.0,56.463,56.4726,56.2889,56.4049,226604.0
2020-10-09 12:45:00,58.32,58.32,58.14,58.21,41440.0,56.4146,56.4146,56.2405,56.3082,41440.0
2020-10-09 12:50:00,58.21,58.23,58.12,58.22,27046.0,56.3082,56.3275,56.2211,56.3179,27046.0
2020-10-09 12:55:00,58.23,58.24,58.14,58.18,16294.0,56.3275,56.3372,56.2405,56.2792,16294.0
2020-10-09 13:00:00,58.17,58.28,58.17,58.22,45960.0,56.2695,56.3759,56.2695,56.3179,45960.0
2020-10-09 13:05:00,58.2,58.28,58.18,58.27,42875.0,56.2985,56.3759,56.2792,56.3662,42875.0
2020-10-09 13:10:00,58.28,58.28,58.16,58.17,30778.0,56.3759,56.3759,56.2598,56.2695,30778.0
2020-10-09 13:15:00,58.19,58.24,58.15,58.16,23528.0,56.2889,56.3372,56.2502,56.2598,23528.0
2020-10-09 13:20:00,58.16,58.16,58.05,58.06,21276.0,56.2598,56.2598,56.1534,56.1631,21276.0
2020-10-09 13:25:00,58.06,58.14,58.05,58.12,26342.0,56.1631,56.2405,56.1534,56.2211,26342.0
2020-10-09 13:30:00,58.11,58.12,58.07,58.12,20895.0,56.2115,56.2211,56.1728,56.2211,20895.0
2020-10-09 13:35:00,58.12,58.16,58.06,58.14,23548.0,56.2211,56.2598,56.1631,56.2405,23548.0
2020-10-09 13:40:00,58.15,58.2,58.1,58.15,26865.0,56.2502,56.2985,56.2018,56.2502,26865.0
2020-10-09 13:45:00,58.11,58.24,58.11,58.21,30913.0,56.2115,56.3372,56.2115,56.3082,30913.0
2020-10-09 13:50:00,58.22,58.24,58.16,58.23,20804.0,56.3179,56.3372,56.2598,56.3275,20804.0
2020-10-09 13:55:00,58.24,58.3,58.21,58.3,19748.0,56.3372,56.3953,56.3082,56.3953,19748.0
2020-10-09 14:00:00,58.29,58.3,58.21,58.27,33355.0,56.3856,56.3953,56.3082,56.3662,33355.0
2020-10-09 14:05:00,58.28,58.28,58.16,58.16,35665.0,56.3759,56.3759,56.2598,56.2598,35665.0
2020-10-09 14:10:00,58.17,58.19,58.08,58.16,32019.0,56.2695,56.2889,56.1824,56.2598,32019.0
2020-10-09 14:15:00,58.14,58.14,58.07,58.09,16287.0,56.2405,56.2405,56.1728,56.1921,16287.0
2020-10-09 14:20:00,58.09,58.12,58.06,58.07,18207.0,56.1921,56.2211,56.1631,56.1728,18207.0
2020-10-09 14:25:00,58.07,58.07,57.95,58.02,40708.0,56.1728,56.1728,56.0567,56.1244,40708.0
2020-10-09 14:30:00,58.02,58.13,58.02,58.13,42866.0,56.1244,56.2308,56.1244,56.2308,42866.0
2020-10-09 14:35:00,58.13,58.14,57.81,57.97,88663.0,56.2308,56.2405,55.9213,56.076,88663.0
2020-10-09 14:40:00,57.98,58.17,57.85,58.17,85740.0,56.0857,56.2695,55.96,56.2695,85740.0
2020-10-09 14:45:00,58.17,58.17,58.06,58.07,23639.0,56.2695,56.2695,56.1631,56.1728,23639.0
2020-10-09 14:50:00,58.09,58.09,57.95,58.02,13505.0,56.1921,56.1921,56.0567,56.1244,13505.0
2020-10-09 14:55:00,58.02,58.06,57.97,58.02,19545.0,56.1244,56.1631,56.076,56.1244,19545.0
2020-10-09 15:00:00,58.01,58.1,57.95,58.08,29183.0,56.1147,56.2018,56.0567,56.1824,29183.0
2020-10-09 15:05:00,58.09,58.09,57.99,58.04,21604.0,56.1921,56.1921,56.0954,56.1438,21604.0
2020-10-09 15:10:00,58.03,58.1,58.01,58.09,33073.0,56.1341,56.2018,56.1147,56.1921,33073.0
2020-10-09 15:15:00,58.06,58.16,58.05,58.14,45513.0,56.1631,56.2598,56.1534,56.2405,45513.0
2020-10-09 15:20:00,58.16,58.32,58.16,58.24,102134.0,56.2598,56.4146,56.2598,56.3372,102134.0
2020-10-09 15:25:00,58.22,58.3,58.22,58.28,42960.0,56.3179,56.3953,56.3179,56.3759,42960.0
2020-10-09 15:30:00,58.29,58.29,58.02,58.05,32362.0,56.3856,56.3856,56.1244,56.1534,32362.0
2020-10-09 15:35:00,58.07,58.11,58.01,58.01,26034.0,56.1728,56.2115,56.1147,56.1147,26034.0
2020-10-09 15:40:00,58.03,58.11,57.98,58.03,58596.0,56.1341,56.2115,56.0857,56.1341,58596.0
2020-10-09 15:45:00,58.01,58.1,57.9,57.92,73771.0,56.1147,56.2018,56.0083,56.0277,73771.0
2020-10-09 15:50:00,57.95,58.1,57.92,58.05,132585.0,56.0567,56.2018,56.0277,56.1534,132585.0
2020-10-09 15:55:00,58.04,58.26,58.02,58.24,160776.0,56.1438,56.3566,56.1244,56.3372,160776.0
2020-10-12 09:30:00,59.65,59.65,59.37,59.5,231775.0,57.7012,57.7012,57.4303,57.5561,231775.0
2020-10-12 09:35:00,59.51,59.75,59.5,59.65,122003.0,57.5657,57.7979,57.5561,57.7012,122003.0
2020-10-12 09:40:00,59.65,59.68,59.46,59.46,81166.0,57.7012,57.7302,57.5174,57.5174,81166.0
2020-10-12 09:45:00,59.48,59.54,59.45,59.51,64996.0,57.5367,57.5947,57.5077,57.5657,64996.0
2020-10-12 09:50:00,59.52,59.57,59.43,59.45,71804.0,57.5754,57.6238,57.4883,57.5077,71804.0
2020-10-12 09:55:00,59.45,59.58,59.45,59.55,67454.0,57.5077,57.6334,57.5077,57.6044,67454.0
2020-10-12 10:00:00,59.56,59.71,59.47,59.64,84180.0,57.6141,57.7592,57.527,57.6915,84180.0
2020-10-12 10:05:00,59.65,59.79,59.64,59.68,65826.0,57.7012,57.8366,57.6915,57.7302,65826.0
2020-10-12 10:10:00,59.66,59.85,59.65,59.8,87625.0,57.7108,57.8946,57.7012,57.8463,87625.0
2020-10-12 10:15:00,59.81,59.89,59.76,59.86,125230.0,57.8559,57.9333,57.8076,57.9043,125230.0
2020-10-12 10:20:00,59.87,59.9,59.79,59.88,129922.0,57.914,57.943,57.8366,57.9236,129922.0
2020-10-12 10:25:00,59.88,59.95,59.87,59.93,52340.0,57.9236,57.9913,57.914,57.972,52340.0
2020-10-12 10:30:00,59.92,59.95,59.85,59.93,53131.0,57.9623,57.9913,57.8946,57.972,53131.0
2020-10-12 10:35:00,59.93,60.05,59.93,59.99,115896.0,57.972,58.0881,57.972,58.03,115896.0
2020-10-12 10:40:00,59.98,60.02,59.96,60.0,43646.0,58.0204,58.0591,58.001,58.0397,43646.0
2020-10-12 10:45:00,60.02,60.04,59.98,60.03,39368.0,58.0591,58.0784,58.0204,58.0687,39368.0
2020-10-12 10:50:00,60.03,60.25,60.03,60.22,62556.0,58.0687,58.2815,58.0687,58.2525,62556.0
2020-10-12 10:55:00,60.23,60.31,60.15,60.2,47738.0,58.2622,58.3396,58.1848,58.2332,47738.0
2020-10-12 11:00:00,60.21,60.39,60.2,60.37,39230.0,58.2429,58.417,58.2332,58.3976,39230.0
2020-10-12 11:05:00,60.39,60.54,60.37,60.52,62018.0,58.417,58.5621,58.3976,58.5427,62018.0
2020-10-12 11:10:00,60.54,60.63,60.52,60.61,55814.0,58.5621,58.6491,58.5427,58.6298,55814.0
2020-10-12 11:15:00,60.62,60.77,60.61,60.7,45237.0,58.6395,58.7846,58.6298,58.7168,45237.0
2020-10-12 11:20:00,60.7,60.8,60.7,60.75,38932.0,58.7168,58.8136,58.7168,58.7652,38932.0
2020-10-12 11:25:00,60.75,60.83,60.71,60.71,49509.0,58.7652,58.8426,58.7265,58.7265,49509.0
2020-10-12 11:30:00,60.75,60.84,60.7,60.83,27098.0,58.7652,58.8523,58.7168,58.8426,27098.0
2020-10-12 11:35:00,60.83,60.89,60.77,60.85,26828.0,58.8426,58.9006,58.7846,58.8619,26828.0
2020-10-12 11:40:00,60.87,60.91,60.82,60.87,26109.0,58.8813,58.92,58.8329,58.8813,26109.0
2020-10-12 11:45:00,60.87,60.88,60.68,60.71,67345.0,58.8813,58.891,58.6975,58.7265,67345.0
2020-10-12 11:50:00,60.73,60.78,60.61,60.66,47824.0,58.7459,58.7942,58.6298,58.6782,47824.0
2020-10-12 11:55:00,60.67,60.74,60.65,60.73,38021.0,58.6878,58.7555,58.6685,58.7459,38021.0
2020-10-12 12:00:00,60.73,60.78,60.69,60.72,80564.0,58.7459,58.7942,58.7072,58.7362,80564.0
2020-10-12 12:05:00,60.72,60.82,60.72,60.8,20559.0,58.7362,58.8329,58.7362,58.8136,20559.0
2020-10-12 12:10:00,60.79,60.94,60.77,60.91,23899.0,58.8039,58.949,58.7846,58.92,23899.0
2020-10-12 12:15:00,60.92,60.99,60.87,60.99,75805.0,58.9297,58.9974,58.8813,58.9974,75805.0
2020-10-12 12:20:00,61.0,61.15,60.99,61.12,54533.0,59.007,59.1521,58.9974,59.1231,54533.0
2020-10-12 12:25:00,61.14,61.36,61.12,61.3,97766.0,59.1425,59.3553,59.1231,59.2972,97766.0
2020-10-12 12:30:00,61.27,61.37,61.25,61.32,41757.0,59.2682,59.365,59.2489,59.3166,41757.0
2020-10-12 12:35:00,61.31,61.32,61.2,61.26,31003.0,59.3069,59.3166,59.2005,59.2586,31003.0
2020-10-12 12:40:00,61.29,61.42,61.28,61.41,27483.0,59.2876,59.4133,59.2779,59.4036,27483.0
2020-10-12 12:45:00,61.4,61.47,61.36,61.47,37561.0,59.394,59.4617,59.3553,59.4617,37561.0
2020-10-12 12:50:00,61.48,61.5,61.27,61.33,101653.0,59.4714,59.4907,59.2682,59.3263,101653.0
2020-10-12 12:55:00,61.34,61.34,61.25,61.29,32949.0,59.3359,59.3359,59.2489,59.2876,32949.0
2020-10-12 13:00:00,61.28,61.31,61.23,61.26,84994.0,59.2779,59.3069,59.2295,59.2586,84994.0
2020-10-12 13:05:00,61.28,61.28,61.14,61.15,84037.0,59.2779,59.2779,59.1425,59.1521,84037.0
2020-10-12 13:10:00,61.14,61.21,61.14,61.21,24232.0,59.1425,59.2102,59.1425,59.2102,24232.0
2020-10-12 13:15:00,61.21,61.48,61.21,61.47,196373.0,59.2102,59.4714,59.2102,59.4617,196373.0
2020-10-12 13:20:00,61.47,61.61,61.45,61.6,71622.0,59.4617,59.5971,59.4423,59.5874,71622.0
2020-10-12 13:25:00,61.6,61.65,61.56,61.61,43377.0,59.5874,59.6358,59.5487,59.5971,43377.0
2020-10-12 13:30:00,61.64,61.75,61.6,61.66,56491.0,59.6261,59.7325,59.5874,59.6455,56491.0
2020-10-12 13:35:00,61.65,61.65,61.42,61.53,62099.0,59.6358,59.6358,59.4133,59.5197,62099.0
2020-10-12 13:40:00,61.53,61.57,61.45,61.53,88275.0,59.5197,59.5584,59.4423,59.5197,88275.0
2020-10-12 13:45:00,61.55,61.57,61.41,61.48,29488.0,59.5391,59.5584,59.4036,59.4714,29488.0
2020-10-12 13:50:00,61.52,61.55,61.43,61.51,21741.0,59.5101,59.5391,59.423,59.5004,21741.0
2020-10-12 13:55:00,61.53,61.56,61.46,61.51,34222.0,59.5197,59.5487,59.452,59.5004,34222.0
2020-10-12 14:00:00,61.52,61.71,61.5,61.6,111225.0,59.5101,59.6938,59.4907,59.5874,111225.0
2020-10-12 14:05:00,61.62,61.73,61.61,61.72,118643.0,59.6068,59.7132,59.5971,59.7035,118643.0
2020-10-12 14:10:00,61.72,61.73,61.65,61.7,28061.0,59.7035,59.7132,59.6358,59.6842,28061.0
2020-10-12 14:15:00,61.7,61.73,61.64,61.69,30631.0,59.6842,59.7132,59.6261,59.6745,30631.0
2020-10-12 14:20:00,61.69,61.77,61.6,61.73,144381.0,59.6745,59.7519,59.5874,59.7132,144381.0
2020-10-12 14:25:00,61.73,61.84,61.71,61.83,43688.0,59.7132,59.8196,59.6938,59.8099,43688.0
2020-10-12 14:30:00,61.83,61.86,61.72,61.74,36367.0,59.8099,59.8389,59.7035,59.7229,36367.0
2020-10-12 14:35:00,61.76,61.79,61.6,61.74,42322.0,59.7422,59.7712,59.5874,59.7229,42322.0
2020-10-12 14:40:00,61.75,61.77,61.49,61.68,41150.0,59.7325,59.7519,59.481,59.6648,41150.0
2020-10-12 14:45:00,61.67,61.75,61.62,61.72,38778.0,59.6552,59.7325,59.6068,59.7035,38778.0
2020-10-12 14:50:00,61.71,61.78,61.66,61.68,21104.0,59.6938,59.7616,59.6455,59.6648,21104.0
2020-10-12 14:55:00,61.67,61.69,61.54,61.62,36983.0,59.6552,59.6745,59.5294,59.6068,36983.0
2020-10-12 15:00:00,61.61,61.73,61.51,61.59,82017.0,59.5971,59.7132,59.5004,59.5778,82017.0
2020-10-12 15:05:00,61.59,61.67,61.52,61.53,65926.0,59.5778,59.6552,59.5101,59.5197,65926.0
2020-10-12 15:10:00,61.53,61.58,61.3,61.35,90173.0,59.5197,59.5681,59.2972,59.3456,90173.0
2020-10-12 15:15:00,61.35,61.48,61.29,61.38,74587.0,59.3456,59.4714,59.2876,59.3746,74587.0
2020-10-12 15:20:00,61.4,61.5,61.36,61.5,51184.0,59.394,59.4907,59.3553,59.4907,51184.0
2020-10-12 15:25:00,61.5,61.55,61.38,61.5,50194.0,59.4907,59.5391,59.3746,59.4907,50194.0
2020-10-12 15:30:00,61.54,61.55,61.32,61.33,83544.0,59.5294,59.5391,59.3166,59.3263,83544.0
2020-10-12 15:35:00,61.34,61.38,61.24,61.25,137758.0,59.3359,59.3746,59.2392,59.2489,137758.0
2020-10-12 15:40:00,61.25,61.37,61.24,61.3,61188.0,59.2489,59.365,59.2392,59.2972,61188.0
2020-10-12 15:45:00,61.3,61.36,61.02,61.04,135856.0,59.2972,59.3553,59.0264,59.0457,135856.0
2020-10-12 15:50:00,61.04,61.17,60.93,61.12,216221.0,59.0457,59.1715,58.9393,59.1231,216221.0
2020-10-12 15:55:00,61.13,61.27,61.04,61.07,269907.0,59.1328,59.2682,59.0457,59.0748,269907.0
2020-10-13 09:30:00,60.98,61.02,60.64,60.83,221389.0,58.9877,59.0264,58.6588,58.8426,221389.0
2020-10-13 09:35:00,60.82,60.91,60.44,60.46,177549.0,58.8329,58.92,58.4653,58.4847,177549.0
2020-10-13 09:40:00,60.46,60.8,60.44,60.57,73612.0,58.4847,58.8136,58.4653,58.5911,73612.0
2020-10-13 09:45:00,60.57,60.75,60.48,60.74,79930.0,58.5911,58.7652,58.504,58.7555,79930.0
2020-10-13 09:50:00,60.72,60.76,60.37,60.48,66999.0,58.7362,58.7749,58.3976,58.504,66999.0
2020-10-13 09:55:00,60.47,60.79,60.47,60.73,58082.0,58.4944,58.8039,58.4944,58.7459,58082.0
2020-10-13 10:00:00,60.76,60.87,60.72,60.77,31400.0,58.7749,58.8813,58.7362,58.7846,31400.0
2020-10-13 10:05:00,60.77,60.77,60.39,60.48,63753.0,58.7846,58.7846,58.417,58.504,63753.0
2020-10-13 10:10:00,60.47,60.57,60.14,60.34,129746.0,58.4944,58.5911,58.1751,58.3686,129746.0
2020-10-13 10:15:00,60.36,60.53,60.27,60.41,51609.0,58.388,58.5524,58.3009,58.4363,51609.0
2020-10-13 10:20:00,60.42,60.62,60.38,60.6,54727.0,58.446,58.6395,58.4073,58.6201,54727.0
2020-10-13 10:25:00,60.61,60.66,60.49,60.5,53837.0,58.6298,58.6782,58.5137,58.5234,53837.0
2020-10-13 10:30:00,60.49,60.58,60.24,60.31,54665.0,58.5137,58.6008,58.2719,58.3396,54665.0
2020-10-13 10:35:00,60.36,60.48,60.25,60.41,47617.0,58.388,58.504,58.2815,58.4363,47617.0
2020-10-13 10:40:00,60.39,60.44,60.18,60.23,49852.0,58.417,58.4653,58.2138,58.2622,49852.0
2020-10-13 10:45:00,60.26,60.31,60.11,60.24,83830.0,58.2912,58.3396,58.1461,58.2719,83830.0
2020-10-13 10:50:00,60.25,60.42,60.21,60.39,42005.0,58.2815,58.446,58.2429,58.417,42005.0
2020-10-13 10:55:00,60.38,60.59,60.32,60.51,77203.0,58.4073,58.6104,58.3493,58.5331,77203.0
2020-10-13 11:00:00,60.53,60.54,60.42,60.42,42743.0,58.5524,58.5621,58.446,58.446,42743.0
2020-10-13 11:05:00,60.45,60.58,60.4,60.55,60239.0,58.475,58.6008,58.4266,58.5717,60239.0
2020-10-13 11:10:00,60.55,60.62,60.5,60.57,44363.0,58.5717,58.6395,58.5234,58.5911,44363.0
2020-10-13 11:15:00,60.58,60.64,60.56,60.62,30241.0,58.6008,58.6588,58.5814,58.6395,30241.0
2020-10-13 11:20:00,60.63,60.77,60.63,60.7,40475.0,58.6491,58.7846,58.6491,58.7168,40475.0
2020-10-13 11:25:00,60.72,60.74,60.62,60.64,45009.0,58.7362,58.7555,58.6395,58.6588,45009.0
2020-10-13 11:30:00,60.64,60.74,60.62,60.73,18467.0,58.6588,58.7555,58.6395,58.7459,18467.0
2020-10-13 11:35:00,60.73,60.75,60.63,60.63,24051.0,58.7459,58.7652,58.6491,58.6491,24051.0
2020-10-13 11:40:00,60.65,60.68,60.38,60.47,78444.0,58.6685,58.6975,58.4073,58.4944,78444.0
2020-10-13 11:45:00,60.48,60.52,60.38,60.5,29808.0,58.504,58.5427,58.4073,58.5234,29808.0
2020-10-13 11:50:00,60.48,60.6,60.48,60.55,20635.0,58.504,58.6201,58.504,58.5717,20635.0
2020-10-13 11:55:00,60.54,60.63,60.52,60.55,19559.0,58.5621,58.6491,58.5427,58.5717,19559.0
2020-10-13 12:00:00,60.59,60.65,60.52,60.55,18965.0,58.6104,58.6685,58.5427,58.5717,18965.0
2020-10-13 12:05:00,60.54,60.61,60.48,60.53,18669.0,58.5621,58.6298,58.504,58.5524,18669.0
2020-10-13 12:10:00,60.5,60.51,60.14,60.34,68068.0,58.5234,58.5331,58.1751,58.3686,68068.0
2020-10-13 12:15:00,60.36,60.4,60.22,60.33,54141.0,58.388,58.4266,58.2525,58.3589,54141.0
2020-10-13 12:20:00,60.3,60.46,60.26,60.46,21433.0,58.3299,58.4847,58.2912,58.4847,21433.0
2020-10-13 12:25:00,60.47,60.55,60.43,60.5,39294.0,58.4944,58.5717,58.4557,58.5234,39294.0
2020-10-13 12:30:00,60.48,60.52,60.37,60.37,45635.0,58.504,58.5427,58.3976,58.3976,45635.0
2020-10-13 12:35:00,60.4,60.43,60.24,60.31,14482.0,58.4266,58.4557,58.2719,58.3396,14482.0
2020-10-13 12:40:00,60.3,60.41,60.28,60.39,29404.0,58.3299,58.4363,58.3106,58.417,29404.0
2020-10-13 12:45:00,60.38,60.44,60.31,60.41,26161.0,58.4073,58.4653,58.3396,58.4363,26161.0
2020-10-13 12:50:00,60.41,60.51,60.38,60.46,25405.0,58.4363,58.5331,58.4073,58.4847,25405.0
2020-10-13 12:55:00,60.46,60.51,60.45,60.49,23870.0,58.4847,58.5331,58.475,58.5137,23870.0
2020-10-13 13:00:00,60.48,60.51,60.36,60.38,43171.0,58.504,58.5331,58.388,58.4073,43171.0
2020-10-13 13:05:00,60.36,60.38,59.96,59.97,138657.0,58.388,58.4073,58.001,58.0107,138657.0
2020-10-13 13:10:00,59.99,60.35,59.99,60.35,45483.0,58.03,58.3783,58.03,58.3783,45483.0
2020-10-13 13:15:00,60.35,60.63,60.34,60.57,78433.0,58.3783,58.6491,58.3686,58.5911,78433.0
2020-10-13 13:20:00,60.54,60.55,60.14,60.3,66822.0,58.5621,58.5717,58.1751,58.3299,66822.0
2020-10-13 13:25:00,60.25,60.37,60.21,60.35,40854.0,58.2815,58.3976,58.2429,58.3783,40854.0
2020-10-13 13:30:00,60.34,60.44,60.26,60.37,34697.0,58.3686,58.4653,58.2912,58.3976,34697.0
2020-10-13 13:35:00,60.37,60.39,60.2,60.29,36130.0,58.3976,58.417,58.2332,58.3202,36130.0
2020-10-13 13:40:00,60.32,60.41,60.14,60.15,108066.0,58.3493,58.4363,58.1751,58.1848,108066.0
2020-10-13 13:45:00,60.16,60.31,60.13,60.26,27183.0,58.1945,58.3396,58.1655,58.2912,27183.0
2020-10-13 13:50:00,60.25,60.3,60.05,60.05,38353.0,58.2815,58.3299,58.0881,58.0881,38353.0
2020-10-13 13:55:00,60.09,60.1,59.69,59.8,97505.0,58.1268,58.1364,57.7398,57.8463,97505.0
2020-10-13 14:00:00,59.75,59.87,59.61,59.86,61530.0,57.7979,57.914,57.6625,57.9043,61530.0
2020-10-13 14:05:00,59.84,59.93,59.73,59.78,48820.0,57.8849,57.972,57.7785,57.8269,48820.0
2020-10-13 14:10:00,59.78,59.97,59.74,59.94,39085.0,57.8269,58.0107,57.7882,57.9817,39085.0
2020-10-13 14:15:00,59.89,60.09,59.87,60.07,42790.0,57.9333,58.1268,57.914,58.1074,42790.0
2020-10-13 14:20:00,60.06,60.06,59.88,60.04,27816.0,58.0978,58.0978,57.9236,58.0784,27816.0
2020-10-13 14:25:00,60.07,60.07,59.58,59.64,57720.0,58.1074,58.1074,57.6334,57.6915,57720.0
2020-10-13 14:30:00,59.63,59.89,59.32,59.77,168685.0,57.6818,57.9333,57.3819,57.8172,168685.0
2020-10-13 14:35:00,59.76,59.76,59.56,59.68,44349.0,57.8076,57.8076,57.6141,57.7302,44349.0
2020-10-13 14:40:00,59.68,59.68,59.52,59.64,29342.0,57.7302,57.7302,57.5754,57.6915,29342.0
2020-10-13 14:45:00,59.64,59.82,59.47,59.62,61876.0,57.6915,57.8656,57.527,57.6721,61876.0
2020-10-13 14:50:00,59.65,59.73,59.53,59.55,41842.0,57.7012,57.7785,57.5851,57.6044,41842.0
2020-10-13 14:55:00,59.55,59.91,59.55,59.8,74602.0,57.6044,57.9527,57.6044,57.8463,74602.0
2020-10-13 15:00:00,59.78,60.01,59.74,59.99,45677.0,57.8269,58.0494,57.7882,58.03,45677.0
2020-10-13 15:05:00,59.99,60.02,59.92,59.94,25059.0,58.03,58.0591,57.9623,57.9817,25059.0
2020-10-13 15:10:00,59.95,60.18,59.95,60.1,69011.0,57.9913,58.2138,57.9913,58.1364,69011.0
2020-10-13 15:15:00,60.1,60.25,60.07,60.23,35661.0,58.1364,58.2815,58.1074,58.2622,35661.0
2020-10-13 15:20:00,60.21,60.44,60.18,60.41,44847.0,58.2429,58.4653,58.2138,58.4363,44847.0
2020-10-13 15:25:00,60.4,60.51,60.35,60.4,59188.0,58.4266,58.5331,58.3783,58.4266,59188.0
2020-10-13 15:30:00,60.45,60.55,60.41,60.52,29165.0,58.475,58.5717,58.4363,58.5427,29165.0
2020-10-13 15:35:00,60.53,60.57,60.34,60.43,95707.0,58.5524,58.5911,58.3686,58.4557,95707.0
2020-10-13 15:40:00,60.45,60.54,60.39,60.41,47670.0,58.475,58.5621,58.417,58.4363,47670.0
2020-10-13 15:45:00,60.4,60.47,60.19,60.19,83354.0,58.4266,58.4944,58.2235,58.2235,83354.0
2020-10-13 15:50:00,60.21,60.34,60.18,60.19,99930.0,58.2429,58.3686,58.2138,58.2235,99930.0
2020-10-13 15:55:00,60.2,60.23,59.87,59.87,108794.0,58.2332,58.2622,57.914,57.914,108794.0
2020-10-14 09:30:00,60.18,60.21,60.01,60.13,171427.0,58.2138,58.2429,58.0494,58.1655,171427.0
2020-10-14 09:35:00,60.15,60.39,60.14,60.31,90445.0,58.1848,58.417,58.1751,58.3396,90445.0
2020-10-14 09:40:00,60.36,60.59,60.3,60.58,112491.0,58.388,58.6104,58.3299,58.6008,112491.0
2020-10-14 09:45:00,60.56,60.75,60.51,60.73,84206.0,58.5814,58.7652,58.5331,58.7459,84206.0
2020-10-14 09:50:00,60.73,60.75,60.66,60.7,55994.0,58.7459,58.7652,58.6782,58.7168,55994.0
2020-10-14 09:55:00,60.7,60.79,60.63,60.7,68091.0,58.7168,58.8039,58.6491,58.7168,68091.0
2020-10-14 10:00:00,60.7,60.72,60.53,60.55,66218.0,58.7168,58.7362,58.5524,58.5717,66218.0
2020-10-14 10:05:00,60.55,60.56,60.44,60.54,45867.0,58.5717,58.5814,58.4653,58.5621,45867.0
2020-10-14 10:10:00,60.53,60.53,60.34,60.38,45390.0,58.5524,58.5524,58.3686,58.4073,45390.0
2020-10-14 10:15:00,60.38,60.43,60.18,60.25,61108.0,58.4073,58.4557,58.2138,58.2815,61108.0
2020-10-14 10:20:00,60.26,60.44,60.22,60.3,40475.0,58.2912,58.4653,58.2525,58.3299,40475.0
2020-10-14 10:25:00,60.31,60.33,59.84,59.9,121304.0,58.3396,58.3589,57.8849,57.943,121304.0
2020-10-14 10:30:00,59.94,59.96,59.7,59.74,45010.0,57.9817,58.001,57.7495,57.7882,45010.0
2020-10-14 10:35:00,59.7,60.07,59.7,60.0,91785.0,57.7495,58.1074,57.7495,58.0397,91785.0
2020-10-14 10:40:00,60.0,60.13,59.99,60.13,69803.0,58.0397,58.1655,58.03,58.1655,69803.0
2020-10-14 10:45:00,60.12,60.3,60.11,60.16,87773.0,58.1558,58.3299,58.1461,58.1945,87773.0
2020-10-14 10:50:00,60.16,60.19,60.04,60.16,23960.0,58.1945,58.2235,58.0784,58.1945,23960.0
2020-10-14 10:55:00,60.16,60.2,60.07,60.16,15011.0,58.1945,58.2332,58.1074,58.1945,15011.0
2020-10-14 11:00:00,60.19,60.22,59.89,59.98,63923.0,58.2235,58.2525,57.9333,58.0204,63923.0
2020-10-14 11:05:00,60.0,60.26,59.99,60.2,53107.0,58.0397,58.2912,58.03,58.2332,53107.0
2020-10-14 11:10:00,60.18,60.26,60.06,60.1,27760.0,58.2138,58.2912,58.0978,58.1364,27760.0
2020-10-14 11:15:00,60.1,60.17,60.01,60.05,45368.0,58.1364,58.2042,58.0494,58.0881,45368.0
2020-10-14 11:20:00,60.05,60.08,59.89,59.92,34679.0,58.0881,58.1171,57.9333,57.9623,34679.0
2020-10-14 11:25:00,59.94,59.96,59.81,59.84,33719.0,57.9817,58.001,57.8559,57.8849,33719.0
2020-10-14 11:30:00,59.85,59.92,59.72,59.76,48076.0,57.8946,57.9623,57.7689,57.8076,48076.0
2020-10-14 11:35:00,59.75,59.89,59.73,59.81,22027.0,57.7979,57.9333,57.7785,57.8559,22027.0
2020-10-14 11:40:00,59.77,59.82,59.61,59.71,51577.0,57.8172,57.8656,57.6625,57.7592,51577.0
2020-10-14 11:45:00,59.7,59.73,59.12,59.29,197261.0,57.7495,57.7785,57.1885,57.3529,197261.0
2020-10-14 11:50:00,59.3,59.34,58.8,58.86,136879.0,57.3626,57.4013,56.8789,56.937,136879.0
2020-10-14 11:55:00,58.84,59.02,58.79,58.88,60726.0,56.9176,57.0917,56.8692,56.9563,60726.0
2020-10-14 12:00:00,58.87,59.12,58.86,59.09,61342.0,56.9466,57.1885,56.937,57.1594,61342.0
2020-10-14 12:05:00,59.07,59.29,59.05,59.1,109980.0,57.1401,57.3529,57.1208,57.1691,109980.0
2020-10-14 12:10:00,59.09,59.09,58.81,58.93,127636.0,57.1594,57.1594,56.8886,57.0047,127636.0
2020-10-14 12:15:00,58.96,58.99,58.49,58.58,143415.0,57.0337,57.0627,56.5791,56.6661,143415.0
2020-10-14 12:20:00,58.58,58.62,58.35,58.35,98207.0,56.6661,56.7048,56.4436,56.4436,98207.0
2020-10-14 12:25:00,58.34,58.73,58.33,58.72,90831.0,56.434,56.8112,56.4243,56.8015,90831.0
2020-10-14 12:30:00,58.67,58.85,58.59,58.75,60279.0,56.7532,56.9273,56.6758,56.8306,60279.0
2020-10-14 12:35:00,58.74,58.83,58.43,58.66,68014.0,56.8209,56.9079,56.521,56.7435,68014.0
2020-10-14 12:40:00,58.66,58.84,58.64,58.78,42711.0,56.7435,56.9176,56.7241,56.8596,42711.0
2020-10-14 12:45:00,58.75,58.82,58.67,58.76,45337.0,56.8306,56.8983,56.7532,56.8402,45337.0
2020-10-14 12:50:00,58.75,58.8,58.67,58.73,25913.0,56.8306,56.8789,56.7532,56.8112,25913.0
2020-10-14 12:55:00,58.74,58.95,58.66,58.74,72500.0,56.8209,57.024,56.7435,56.8209,72500.0
2020-10-14 13:00:00,58.72,58.96,58.69,58.92,66847.0,56.8015,57.0337,56.7725,56.995,66847.0
2020-10-14 13:05:00,58.94,59.01,58.86,58.9,36617.0,57.0143,57.0821,56.937,56.9757,36617.0
2020-10-14 13:10:00,58.88,58.96,58.84,58.88,25668.0,56.9563,57.0337,56.9176,56.9563,25668.0
2020-10-14 13:15:00,58.9,59.0,58.8,58.89,55712.0,56.9757,57.0724,56.8789,56.966,55712.0
2020-10-14 13:20:00,58.88,58.89,58.72,58.75,22228.0,56.9563,56.966,56.8015,56.8306,22228.0
2020-10-14 13:25:00,58.78,58.83,58.61,58.65,50767.0,56.8596,56.9079,56.6951,56.7338,50767.0
2020-10-14 13:30:00,58.64,58.7,58.38,58.42,54546.0,56.7241,56.7822,56.4726,56.5113,54546.0
2020-10-14 13:35:00,58.4,58.57,58.39,58.56,61008.0,56.492,56.6564,56.4823,56.6468,61008.0
2020-10-14 13:40:00,58.55,58.65,58.53,58.65,26554.0,56.6371,56.7338,56.6177,56.7338,26554.0
2020-10-14 13:45:00,58.64,58.83,58.61,58.81,47821.0,56.7241,56.9079,56.6951,56.8886,47821.0
2020-10-14 13:50:00,58.8,58.89,58.71,58.87,63198.0,56.8789,56.966,56.7919,56.9466,63198.0
2020-10-14 13:55:00,58.89,58.9,58.81,58.84,29412.0,56.966,56.9757,56.8886,56.9176,29412.0
2020-10-14 14:00:00,58.84,58.92,58.79,58.87,24760.0,56.9176,56.995,56.8692,56.9466,24760.0
2020-10-14 14:05:00,58.9,59.08,58.89,59.04,38637.0,56.9757,57.1498,56.966,57.1111,38637.0
2020-10-14 14:10:00,59.04,59.15,59.0,59.15,109104.0,57.1111,57.2175,57.0724,57.2175,109104.0
2020-10-14 14:15:00,59.14,59.16,58.99,58.99,51773.0,57.2078,57.2272,57.0627,57.0627,51773.0
2020-10-14 14:20:00,58.98,59.06,58.88,58.94,37968.0,57.053,57.1304,56.9563,57.0143,37968.0
2020-10-14 14:25:00,58.96,58.96,58.69,58.81,161666.0,57.0337,57.0337,56.7725,56.8886,161666.0
2020-10-14 14:30:00,58.81,58.89,58.49,58.5,52499.0,56.8886,56.966,56.5791,56.5887,52499.0
2020-10-14 14:35:00,58.49,58.6,58.37,58.45,55872.0,56.5791,56.6855,56.463,56.5404,55872.0
2020-10-14 14:40:00,58.46,58.71,58.42,58.54,69510.0,56.55,56.7919,56.5113,56.6274,69510.0
2020-10-14 14:45:00,58.55,58.76,58.46,58.73,43703.0,56.6371,56.8402,56.55,56.8112,43703.0
2020-10-14 14:50:00,58.73,58.8,58.61,58.73,52891.0,56.8112,56.8789,56.6951,56.8112,52891.0
2020-10-14 14:55:00,58.73,58.92,58.73,58.85,37687.0,56.8112,56.995,56.8112,56.9273,37687.0
2020-10-14 15:00:00,58.85,59.07,58.75,59.04,88831.0,56.9273,57.1401,56.8306,57.1111,88831.0
2020-10-14 15:05:00,59.03,59.34,59.03,59.17,83848.0,57.1014,57.4013,57.1014,57.2368,83848.0
2020-10-14 15:10:00,59.22,59.41,59.21,59.38,69188.0,57.2852,57.469,57.2755,57.44,69188.0
2020-10-14 15:15:00,59.38,59.39,59.24,59.28,47927.0,57.44,57.4496,57.3045,57.3432,47927.0
2020-10-14 15:20:00,59.25,59.38,59.16,59.18,47768.0,57.3142,57.44,57.2272,57.2465,47768.0
2020-10-14 15:25:00,59.19,59.22,59.03,59.14,44898.0,57.2562,57.2852,57.1014,57.2078,44898.0
2020-10-14 15:30:00,59.09,59.44,59.08,59.31,62027.0,57.1594,57.498,57.1498,57.3723,62027.0
2020-10-14 15:35:00,59.33,59.34,59.02,59.06,39199.0,57.3916,57.4013,57.0917,57.1304,39199.0
2020-10-14 15:40:00,59.1,59.28,59.1,59.23,52751.0,57.1691,57.3432,57.1691,57.2949,52751.0
2020-10-14 15:45:00,59.22,59.26,58.94,59.04,83623.0,57.2852,57.3239,57.0143,57.1111,83623.0
2020-10-14 15:50:00,59.03,59.24,59.0,59.03,88540.0,57.1014,57.3045,57.0724,57.1014,88540.0
2020-10-14 15:55:00,59.04,59.11,58.65,58.79,231164.0,57.1111,57.1788,56.7338,56.8692,231164.0
2020-10-15 09:30:00,56.6,56.95,56.31,56.88,499116.0,54.7508,55.0894,54.4703,55.0217,499116.0
2020-10-15 09:35:00,56.86,57.0,56.81,56.88,127590.0,55.0023,55.1377,54.9539,55.0217,127590.0
2020-10-15 09:40:00,56.86,57.13,56.72,57.13,131494.0,55.0023,55.2635,54.8669,55.2635,131494.0
2020-10-15 09:45:00,57.13,57.24,57.1,57.2,144294.0,55.2635,55.3699,55.2345,55.3312,144294.0
2020-10-15 09:50:00,57.2,57.52,57.16,57.48,136494.0,55.3312,55.6407,55.2925,55.602,136494.0
2020-10-15 09:55:00,57.48,57.58,57.36,57.58,89768.0,55.602,55.6988,55.486,55.6988,89768.0
2020-10-15 10:00:00,57.57,57.59,57.38,57.45,64926.0,55.6891,55.7085,55.5053,55.573,64926.0
2020-10-15 10:05:00,57.47,57.58,57.14,57.15,110377.0,55.5924,55.6988,55.2732,55.2828,110377.0
2020-10-15 10:10:00,57.13,57.3,57.09,57.15,67051.0,55.2635,55.4279,55.2248,55.2828,67051.0
2020-10-15 10:15:00,57.13,57.5,57.03,57.34,106816.0,55.2635,55.6214,55.1668,55.4666,106816.0
2020-10-15 10:20:00,57.32,57.39,57.2,57.3,64995.0,55.4473,55.515,55.3312,55.4279,64995.0
2020-10-15 10:25:00,57.29,57.32,57.0,57.09,64570.0,55.4183,55.4473,55.1377,55.2248,64570.0
2020-10-15 10:30:00,57.08,57.17,56.8,56.92,99488.0,55.2151,55.3022,54.9443,55.0603,99488.0
2020-10-15 10:35:00,56.93,56.97,56.73,56.9,124087.0,55.07,55.1087,54.8766,55.041,124087.0
2020-10-15 10:40:00,56.9,57.01,56.66,56.82,86264.0,55.041,55.1474,54.8088,54.9636,86264.0
2020-10-15 10:45:00,56.8,57.03,56.68,56.89,88795.0,54.9443,55.1668,54.8282,55.0313,88795.0
2020-10-15 10:50:00,56.94,57.08,56.85,56.91,99905.0,55.0797,55.2151,54.9926,55.0507,99905.0
2020-10-15 10:55:00,56.91,57.18,56.8,57.13,59792.0,55.0507,55.3118,54.9443,55.2635,59792.0
2020-10-15 11:00:00,57.09,57.19,56.76,56.95,67636.0,55.2248,55.3215,54.9056,55.0894,67636.0
2020-10-15 11:05:00,56.98,57.51,56.98,57.4,131067.0,55.1184,55.6311,55.1184,55.5247,131067.0
2020-10-15 11:10:00,57.4,57.51,57.33,57.47,61092.0,55.5247,55.6311,55.4569,55.5924,61092.0
2020-10-15 11:15:00,57.48,57.78,57.45,57.7,113893.0,55.602,55.8922,55.573,55.8149,113893.0
2020-10-15 11:20:00,57.7,57.76,57.6,57.7,42656.0,55.8149,55.8729,55.7181,55.8149,42656.0
2020-10-15 11:25:00,57.71,57.76,57.41,57.46,45442.0,55.8245,55.8729,55.5343,55.5827,45442.0
2020-10-15 11:30:00,57.51,57.62,57.42,57.56,61769.0,55.6311,55.7375,55.544,55.6794,61769.0
2020-10-15 11:35:00,57.55,57.62,57.42,57.6,57377.0,55.6698,55.7375,55.544,55.7181,57377.0
2020-10-15 11:40:00,57.61,57.75,57.58,57.64,58371.0,55.7278,55.8632,55.6988,55.7568,58371.0
2020-10-15 11:45:00,57.64,57.75,57.55,57.58,64378.0,55.7568,55.8632,55.6698,55.6988,64378.0
2020-10-15 11:50:00,57.62,57.93,57.47,57.81,143013.0,55.7375,56.0373,55.5924,55.9213,143013.0
2020-10-15 11:55:00,57.77,57.9,57.52,57.54,79624.0,55.8826,56.0083,55.6407,55.6601,79624.0
2020-10-15 12:00:00,57.52,57.65,57.46,57.56,102177.0,55.6407,55.7665,55.5827,55.6794,102177.0
2020-10-15 12:05:00,57.62,57.72,57.51,57.52,52337.0,55.7375,55.8342,55.6311,55.6407,52337.0
2020-10-15 12:10:00,57.52,57.55,57.4,57.49,25697.0,55.6407,55.6698,55.5247,55.6117,25697.0
2020-10-15 12:15:00,57.48,57.57,57.43,57.46,42680.0,55.602,55.6891,55.5537,55.5827,42680.0
2020-10-15 12:20:00,57.47,57.52,57.33,57.4,30960.0,55.5924,55.6407,55.4569,55.5247,30960.0
2020-10-15 12:25:00,57.4,57.53,57.34,57.38,46749.0,55.5247,55.6504,55.4666,55.5053,46749.0
2020-10-15 12:30:00,57.38,57.47,57.28,57.32,54861.0,55.5053,55.5924,55.4086,55.4473,54861.0
2020-10-15 12:35:00,57.33,57.46,57.29,57.4,51626.0,55.4569,55.5827,55.4183,55.5247,51626.0
2020-10-15 12:40:00,57.38,57.52,57.33,57.33,39583.0,55.5053,55.6407,55.4569,55.4569,39583.0
2020-10-15 12:45:00,57.32,57.47,57.17,57.4,63739.0,55.4473,55.5924,55.3022,55.5247,63739.0
2020-10-15 12:50:00,57.4,57.69,57.37,57.62,52637.0,55.5247,55.8052,55.4956,55.7375,52637.0
2020-10-15 12:55:00,57.6,57.72,57.59,57.71,30999.0,55.7181,55.8342,55.7085,55.8245,30999.0
2020-10-15 13:00:00,57.68,57.75,57.65,57.66,44496.0,55.7955,55.8632,55.7665,55.7762,44496.0
2020-10-15 13:05:00,57.7,57.75,57.63,57.69,55957.0,55.8149,55.8632,55.7471,55.8052,55957.0
2020-10-15 13:10:00,57.7,57.87,57.69,57.83,37864.0,55.8149,55.9793,55.8052,55.9406,37864.0
2020-10-15 13:15:00,57.84,57.92,57.69,57.78,37526.0,55.9503,56.0277,55.8052,55.8922,37526.0
2020-10-15 13:20:00,57.79,57.84,57.74,57.75,28085.0,55.9019,55.9503,55.8536,55.8632,28085.0
2020-10-15 13:25:00,57.75,57.94,57.72,57.8,24796.0,55.8632,56.047,55.8342,55.9116,24796.0
2020-10-15 13:30:00,57.8,57.88,57.75,57.86,13619.0,55.9116,55.989,55.8632,55.9696,13619.0
2020-10-15 13:35:00,57.9,58.01,57.89,57.94,43274.0,56.0083,56.1147,55.9987,56.047,43274.0
2020-10-15 13:40:00,57.94,58.15,57.91,58.14,88006.0,56.047,56.2502,56.018,56.2405,88006.0
2020-10-15 13:45:00,58.13,58.17,57.95,57.98,52541.0,56.2308,56.2695,56.0567,56.0857,52541.0
2020-10-15 13:50:00,57.98,58.05,57.97,57.98,19428.0,56.0857,56.1534,56.076,56.0857,19428.0
2020-10-15 13:55:00,57.99,58.03,57.95,58.01,28260.0,56.0954,56.1341,56.0567,56.1147,28260.0
2020-10-15 14:00:00,58.02,58.18,58.01,58.15,90240.0,56.1244,56.2792,56.1147,56.2502,90240.0
2020-10-15 14:05:00,58.15,58.25,58.13,58.23,30503.0,56.2502,56.3469,56.2308,56.3275,30503.0
2020-10-15 14:10:00,58.23,58.24,58.1,58.21,58949.0,56.3275,56.3372,56.2018,56.3082,58949.0
2020-10-15 14:15:00,58.22,58.25,58.15,58.19,33981.0,56.3179,56.3469,56.2502,56.2889,33981.0
2020-10-15 14:20:00,58.23,58.24,58.13,58.13,22167.0,56.3275,56.3372,56.2308,56.2308,22167.0
2020-10-15 14:25:00,58.13,58.21,58.13,58.21,15404.0,56.2308,56.3082,56.2308,56.3082,15404.0
2020-10-15 14:30:00,58.22,58.28,58.15,58.25,19849.0,56.3179,56.3759,56.2502,56.3469,19849.0
2020-10-15 14:35:00,58.22,58.23,58.01,58.05,25632.0,56.3179,56.3275,56.1147,56.1534,25632.0
2020-10-15 14:40:00,58.06,58.11,57.96,57.96,16123.0,56.1631,56.2115,56.0664,56.0664,16123.0
2020-10-15 14:45:00,57.96,57.99,57.9,57.96,33667.0,56.0664,56.0954,56.0083,56.0664,33667.0
2020-10-15 14:50:00,57.97,58.14,57.96,58.08,46367.0,56.076,56.2405,56.0664,56.1824,46367.0
2020-10-15 14:55:00,58.05,58.23,58.04,58.23,29391.0,56.1534,56.3275,56.1438,56.3275,29391.0
2020-10-15 15:00:00,58.21,58.36,58.18,58.28,155902.0,56.3082,56.4533,56.2792,56.3759,155902.0
2020-10-15 15:05:00,58.3,58.36,58.25,58.36,67464.0,56.3953,56.4533,56.3469,56.4533,67464.0
2020-10-15 15:10:00,58.36,58.39,58.17,58.26,249720.0,56.4533,56.4823,56.2695,56.3566,249720.0
2020-10-15 15:15:00,58.25,58.5,58.21,58.49,211221.0,56.3469,56.5887,56.3082,56.5791,211221.0
2020-10-15 15:20:00,58.48,58.5,58.43,58.45,60131.0,56.5694,56.5887,56.521,56.5404,60131.0
2020-10-15 15:25:00,58.49,58.65,58.48,58.6,79411.0,56.5791,56.7338,56.5694,56.6855,79411.0
2020-10-15 15:30:00,58.59,58.7,58.49,58.6,201465.0,56.6758,56.7822,56.5791,56.6855,201465.0
2020-10-15 15:35:00,58.62,58.65,58.54,58.59,71768.0,56.7048,56.7338,56.6274,56.6758,71768.0
2020-10-15 15:40:00,58.6,58.8,58.56,58.69,118332.0,56.6855,56.8789,56.6468,56.7725,118332.0
2020-10-15 15:45:00,58.68,58.69,58.32,58.33,74528.0,56.7628,56.7725,56.4146,56.4243,74528.0
2020-10-15 15:50:00,58.34,58.54,58.33,58.42,163824.0,56.434,56.6274,56.4243,56.5113,163824.0
2020-10-15 15:55:00,58.39,58.55,58.35,58.55,159783.0,56.4823,56.6371,56.4436,56.6371,159783.0
2020-10-16 09:30:00,59.27,59.37,59.06,59.32,206558.0,57.3336,57.4303,57.1304,57.3819,206558.0
2020-10-16 09:35:00,59.31,59.38,59.01,59.08,130881.0,57.3723,57.44,57.0821,57.1498,130881.0
2020-10-16 09:40:00,59.09,59.31,59.07,59.2,80091.0,57.1594,57.3723,57.1401,57.2659,80091.0
2020-10-16 09:45:00,59.2,59.3,59.08,59.22,112706.0,57.2659,57.3626,57.1498,57.2852,112706.0
2020-10-16 09:50:00,59.22,59.22,58.92,59.02,93785.0,57.2852,57.2852,56.995,57.0917,93785.0
2020-10-16 09:55:00,59.01,59.38,59.01,59.33,145775.0,57.0821,57.44,57.0821,57.3916,145775.0
2020-10-16 10:00:00,59.33,59.65,59.32,59.57,140895.0,57.3916,57.7012,57.3819,57.6238,140895.0
2020-10-16 10:05:00,59.58,59.6,59.52,59.55,61623.0,57.6334,57.6528,57.5754,57.6044,61623.0
2020-10-16 10:10:00,59.58,59.59,59.48,59.48,33986.0,57.6334,57.6431,57.5367,57.5367,33986.0
2020-10-16 10:15:00,59.46,59.87,59.46,59.85,109261.0,57.5174,57.914,57.5174,57.8946,109261.0
2020-10-16 10:20:00,59.84,59.98,59.81,59.9,101867.0,57.8849,58.0204,57.8559,57.943,101867.0
2020-10-16 10:25:00,59.91,60.14,59.91,60.1,134221.0,57.9527,58.1751,57.9527,58.1364,134221.0
2020-10-16 10:30:00,60.11,60.17,60.02,60.05,57327.0,58.1461,58.2042,58.0591,58.0881,57327.0
2020-10-16 10:35:00,60.05,60.13,60.01,60.05,45458.0,58.0881,58.1655,58.0494,58.0881,45458.0
2020-10-16 10:40:00,60.05,60.08,59.93,59.94,51713.0,58.0881,58.1171,57.972,57.9817,51713.0
2020-10-16 10:45:00,59.94,59.97,59.77,59.79,72817.0,57.9817,58.0107,57.8172,57.8366,72817.0
2020-10-16 10:50:00,59.78,59.85,59.68,59.85,49650.0,57.8269,57.8946,57.7302,57.8946,49650.0
2020-10-16 10:55:00,59.85,59.85,59.69,59.72,33243.0,57.8946,57.8946,57.7398,57.7689,33243.0
2020-10-16 11:00:00,59.7,59.73,59.63,59.69,35579.0,57.7495,57.7785,57.6818,57.7398,35579.0
2020-10-16 11:05:00,59.68,59.69,59.54,59.59,63279.0,57.7302,57.7398,57.5947,57.6431,63279.0
2020-10-16 11:10:00,59.57,59.62,59.36,59.56,129744.0,57.6238,57.6721,57.4206,57.6141,129744.0
2020-10-16 11:15:00,59.55,59.57,59.33,59.48,77770.0,57.6044,57.6238,57.3916,57.5367,77770.0
2020-10-16 11:20:00,59.46,59.47,59.11,59.13,111399.0,57.5174,57.527,57.1788,57.1981,111399.0
2020-10-16 11:25:00,59.13,59.38,59.06,59.32,81844.0,57.1981,57.44,57.1304,57.3819,81844.0
2020-10-16 11:30:00,59.31,59.42,59.19,59.39,67116.0,57.3723,57.4787,57.2562,57.4496,67116.0
2020-10-16 11:35:00,59.35,59.44,59.29,59.33,43662.0,57.411,57.498,57.3529,57.3916,43662.0
2020-10-16 11:40:00,59.3,59.46,59.24,59.38,39921.0,57.3626,57.5174,57.3045,57.44,39921.0
2020-10-16 11:45:00,59.35,59.55,59.33,59.55,34333.0,57.411,57.6044,57.3916,57.6044,34333.0
2020-10-16 11:50:00,59.54,59.56,59.5,59.55,37754.0,57.5947,57.6141,57.5561,57.6044,37754.0
2020-10-16 11:55:00,59.54,59.57,59.46,59.51,32158.0,57.5947,57.6238,57.5174,57.5657,32158.0
2020-10-16 12:00:00,59.49,59.52,59.41,59.44,31107.0,57.5464,57.5754,57.469,57.498,31107.0
2020-10-16 12:05:00,59.42,59.43,59.07,59.25,106984.0,57.4787,57.4883,57.1401,57.3142,106984.0
2020-10-16 12:10:00,59.24,59.31,59.14,59.31,70399.0,57.3045,57.3723,57.2078,57.3723,70399.0
2020-10-16 12:15:00,59.3,59.37,59.25,59.31,42743.0,57.3626,57.4303,57.3142,57.3723,42743.0
2020-10-16 12:20:00,59.29,59.3,59.2,59.25,35389.0,57.3529,57.3626,57.2659,57.3142,35389.0
2020-10-16 12:25:00,59.21,59.42,59.21,59.4,20777.0,57.2755,57.4787,57.2755,57.4593,20777.0
2020-10-16 12:30:00,59.37,59.39,59.11,59.2,57263.0,57.4303,57.4496,57.1788,57.2659,57263.0
2020-10-16 12:35:00,59.21,59.21,59.07,59.17,65724.0,57.2755,57.2755,57.1401,57.2368,65724.0
2020-10-16 12:40:00,59.17,59.17,58.98,59.05,101512.0,57.2368,57.2368,57.053,57.1208,101512.0
2020-10-16 12:45:00,59.05,59.19,59.04,59.13,23215.0,57.1208,57.2562,57.1111,57.1981,23215.0
2020-10-16 12:50:00,59.12,59.17,58.96,59.17,66433.0,57.1885,57.2368,57.0337,57.2368,66433.0
2020-10-16 12:55:00,59.15,59.31,59.1,59.28,71702.0,57.2175,57.3723,57.1691,57.3432,71702.0
2020-10-16 13:00:00,59.28,59.32,59.23,59.24,48829.0,57.3432,57.3819,57.2949,57.3045,48829.0
2020-10-16 13:05:00,59.27,59.32,59.21,59.3,35618.0,57.3336,57.3819,57.2755,57.3626,35618.0
2020-10-16 13:10:00,59.31,59.35,59.29,59.33,28073.0,57.3723,57.411,57.3529,57.3916,28073.0
2020-10-16 13:15:00,59.35,59.5,59.35,59.45,36795.0,57.411,57.5561,57.411,57.5077,36795.0
2020-10-16 13:20:00,59.46,59.47,59.4,59.41,21796.0,57.5174,57.527,57.4593,57.469,21796.0
2020-10-16 13:25:00,59.4,59.44,59.36,59.44,16963.0,57.4593,57.498,57.4206,57.498,16963.0
2020-10-16 13:30:00,59.44,59.45,59.32,59.41,17785.0,57.498,57.5077,57.3819,57.469,17785.0
2020-10-16 13:35:00,59.41,59.51,59.4,59.45,19591.0,57.469,57.5657,57.4593,57.5077,19591.0
2020-10-16 13:40:00,59.46,59.5,59.39,59.41,9574.0,57.5174,57.5561,57.4496,57.469,9574.0
2020-10-16 13:45:00,59.41,59.51,59.36,59.5,11803.0,57.469,57.5657,57.4206,57.5561,11803.0
2020-10-16 13:50:00,59.48,59.56,59.48,59.53,26445.0,57.5367,57.6141,57.5367,57.5851,26445.0
2020-10-16 13:55:00,59.5,59.5,59.39,59.4,11712.0,57.5561,57.5561,57.4496,57.4593,11712.0
2020-10-16 14:00:00,59.43,59.51,59.25,59.29,33062.0,57.4883,57.5657,57.3142,57.3529,33062.0
2020-10-16 14:05:00,59.3,59.51,59.3,59.48,21487.0,57.3626,57.5657,57.3626,57.5367,21487.0
2020-10-16 14:10:00,59.5,59.64,59.46,59.57,59419.0,57.5561,57.6915,57.5174,57.6238,59419.0
2020-10-16 14:15:00,59.56,59.6,59.52,59.55,19920.0,57.6141,57.6528,57.5754,57.6044,19920.0
2020-10-16 14:20:00,59.55,59.58,59.51,59.53,22239.0,57.6044,57.6334,57.5657,57.5851,22239.0
2020-10-16 14:25:00,59.52,59.61,59.49,59.59,28851.0,57.5754,57.6625,57.5464,57.6431,28851.0
2020-10-16 14:30:00,59.6,59.61,59.53,59.6,24507.0,57.6528,57.6625,57.5851,57.6528,24507.0
2020-10-16 14:35:00,59.58,59.67,59.57,59.64,34796.0,57.6334,57.7205,57.6238,57.6915,34796.0
2020-10-16 14:40:00,59.64,59.64,59.51,59.57,52781.0,57.6915,57.6915,57.5657,57.6238,52781.0
2020-10-16 14:45:00,59.55,59.56,59.46,59.5,30768.0,57.6044,57.6141,57.5174,57.5561,30768.0
2020-10-16 14:50:00,59.51,59.68,59.48,59.68,37185.0,57.5657,57.7302,57.5367,57.7302,37185.0
2020-10-16 14:55:00,59.68,59.74,59.65,59.73,48747.0,57.7302,57.7882,57.7012,57.7785,48747.0
2020-10-16 15:00:00,59.73,59.73,59.42,59.48,77964.0,57.7785,57.7785,57.4787,57.5367,77964.0
2020-10-16 15:05:00,59.47,59.51,59.35,59.4,64025.0,57.527,57.5657,57.411,57.4593,64025.0
2020-10-16 15:10:00,59.4,59.42,59.19,59.2,78984.0,57.4593,57.4787,57.2562,57.2659,78984.0
2020-10-16 15:15:00,59.18,59.29,59.17,59.22,56841.0,57.2465,57.3529,57.2368,57.2852,56841.0
2020-10-16 15:20:00,59.21,59.24,59.06,59.18,63651.0,57.2755,57.3045,57.1304,57.2465,63651.0
2020-10-16 15:25:00,59.18,59.24,59.12,59.2,61630.0,57.2465,57.3045,57.1885,57.2659,61630.0
2020-10-16 15:30:00,59.18,59.23,58.98,59.01,78754.0,57.2465,57.2949,57.053,57.0821,78754.0
2020-10-16 15:35:00,59.06,59.14,58.98,58.99,61275.0,57.1304,57.2078,57.053,57.0627,61275.0
2020-10-16 15:40:00,58.98,58.99,58.83,58.93,128691.0,57.053,57.0627,56.9079,57.0047,128691.0
2020-10-16 15:45:00,58.94,59.03,58.88,58.91,99062.0,57.0143,57.1014,56.9563,56.9853,99062.0
2020-10-16 15:50:00,58.91,58.91,58.62,58.62,173411.0,56.9853,56.9853,56.7048,56.7048,173411.0
2020-10-16 15:55:00,58.66,58.7,58.33,58.39,202666.0,56.7435,56.7822,56.4243,56.4823,202666.0
2020-10-19 09:30:00,59.08,59.25,59.08,59.24,270811.0,57.1498,57.3142,57.1498,57.3045,270811.0
2020-10-19 09:35:00,59.25,59.36,59.25,59.36,135970.0,57.3142,57.4206,57.3142,57.4206,135970.0
2020-10-19 09:40:00,59.36,59.4,59.24,59.35,99924.0,57.4206,57.4593,57.3045,57.411,99924.0
2020-10-19 09:45:00,59.36,59.42,59.22,59.36,85210.0,57.4206,57.4787,57.2852,57.4206,85210.0
2020-10-19 09:50:00,59.34,59.41,59.19,59.25,61731.0,57.4013,57.469,57.2562,57.3142,61731.0
2020-10-19 09:55:00,59.25,59.27,59.0,59.0,55606.0,57.3142,57.3336,57.0724,57.0724,55606.0
2020-10-19 10:00:00,59.0,59.0,58.79,58.91,148375.0,57.0724,57.0724,56.8692,56.9853,148375.0
2020-10-19 10:05:00,58.9,58.91,58.4,58.43,144968.0,56.9757,56.9853,56.492,56.521,144968.0
2020-10-19 10:10:00,58.42,58.49,58.2,58.48,185207.0,56.5113,56.5791,56.2985,56.5694,185207.0
2020-10-19 10:15:00,58.47,58.76,58.4,58.72,115724.0,56.5597,56.8402,56.492,56.8015,115724.0
2020-10-19 10:20:00,58.7,58.76,58.63,58.73,43645.0,56.7822,56.8402,56.7145,56.8112,43645.0
2020-10-19 10:25:00,58.71,58.91,58.71,58.91,81077.0,56.7919,56.9853,56.7919,56.9853,81077.0
2020-10-19 10:30:00,58.92,58.92,58.67,58.7,104086.0,56.995,56.995,56.7532,56.7822,104086.0
2020-10-19 10:35:00,58.7,58.7,58.19,58.3,164470.0,56.7822,56.7822,56.2889,56.3953,164470.0
2020-10-19 10:40:00,58.3,58.55,58.15,58.17,102112.0,56.3953,56.6371,56.2502,56.2695,102112.0
2020-10-19 10:45:00,58.14,58.37,57.93,58.17,147690.0,56.2405,56.463,56.0373,56.2695,147690.0
2020-10-19 10:50:00,58.19,58.31,58.05,58.18,65580.0,56.2889,56.4049,56.1534,56.2792,65580.0
2020-10-19 10:55:00,58.12,58.38,58.06,58.33,77516.0,56.2211,56.4726,56.1631,56.4243,77516.0
2020-10-19 11:00:00,58.3,58.43,58.28,58.39,54269.0,56.3953,56.521,56.3759,56.4823,54269.0
2020-10-19 11:05:00,58.41,58.43,58.2,58.27,91213.0,56.5017,56.521,56.2985,56.3662,91213.0
2020-10-19 11:10:00,58.26,58.34,58.22,58.31,39908.0,56.3566,56.434,56.3179,56.4049,39908.0
2020-10-19 11:15:00,58.32,58.43,58.09,58.19,92747.0,56.4146,56.521,56.1921,56.2889,92747.0
2020-10-19 11:20:00,58.18,58.21,57.56,57.67,260505.0,56.2792,56.3082,55.6794,55.7858,260505.0
2020-10-19 11:25:00,57.7,57.98,57.61,57.93,94335.0,55.8149,56.0857,55.7278,56.0373,94335.0
2020-10-19 11:30:00,57.95,58.04,57.77,57.87,64864.0,56.0567,56.1438,55.8826,55.9793,64864.0
2020-10-19 11:35:00,57.86,58.16,57.85,58.1,70911.0,55.9696,56.2598,55.96,56.2018,70911.0
2020-10-19 11:40:00,58.06,58.18,57.99,58.05,36004.0,56.1631,56.2792,56.0954,56.1534,36004.0
2020-10-19 11:45:00,58.04,58.1,57.89,57.89,31260.0,56.1438,56.2018,55.9987,55.9987,31260.0
2020-10-19 11:50:00,57.93,58.01,57.85,57.87,18511.0,56.0373,56.1147,55.96,55.9793,18511.0
2020-10-19 11:55:00,57.87,58.0,57.82,57.86,37091.0,55.9793,56.1051,55.9309,55.9696,37091.0
2020-10-19 12:00:00,57.85,58.08,57.72,57.95,229670.0,55.96,56.1824,55.8342,56.0567,229670.0
2020-10-19 12:05:00,57.94,58.02,57.68,57.93,82683.0,56.047,56.1244,55.7955,56.0373,82683.0
2020-10-19 12:10:00,57.93,58.03,57.71,57.76,112343.0,56.0373,56.1341,55.8245,55.8729,112343.0
2020-10-19 12:15:00,57.77,57.94,57.69,57.72,70555.0,55.8826,56.047,55.8052,55.8342,70555.0
2020-10-19 12:20:00,57.73,57.83,57.56,57.74,127429.0,55.8439,55.9406,55.6794,55.8536,127429.0
2020-10-19 12:25:00,57.72,57.75,57.58,57.7,44215.0,55.8342,55.8632,55.6988,55.8149,44215.0
2020-10-19 12:30:00,57.67,57.88,57.66,57.76,38222.0,55.7858,55.989,55.7762,55.8729,38222.0
2020-10-19 12:35:00,57.78,57.89,57.71,57.73,22453.0,55.8922,55.9987,55.8245,55.8439,22453.0
2020-10-19 12:40:00,57.73,57.95,57.73,57.91,48839.0,55.8439,56.0567,55.8439,56.018,48839.0
2020-10-19 12:45:00,57.9,57.95,57.84,57.9,15342.0,56.0083,56.0567,55.9503,56.0083,15342.0
2020-10-19 12:50:00,57.9,57.98,57.8,57.81,31691.0,56.0083,56.0857,55.9116,55.9213,31691.0
2020-10-19 12:55:00,57.81,57.96,57.8,57.85,38614.0,55.9213,56.0664,55.9116,55.96,38614.0
2020-10-19 13:00:00,57.83,57.92,57.62,57.62,31706.0,55.9406,56.0277,55.7375,55.7375,31706.0
2020-10-19 13:05:00,57.63,57.77,57.6,57.68,35237.0,55.7471,55.8826,55.7181,55.7955,35237.0
2020-10-19 13:10:00,57.65,57.81,57.65,57.81,19998.0,55.7665,55.9213,55.7665,55.9213,19998.0
2020-10-19 13:15:00,57.81,57.84,57.75,57.77,20084.0,55.9213,55.9503,55.8632,55.8826,20084.0
2020-10-19 13:20:00,57.8,57.87,57.7,57.75,22092.0,55.9116,55.9793,55.8149,55.8632,22092.0
2020-10-19 13:25:00,57.77,57.77,57.62,57.7,29785.0,55.8826,55.8826,55.7375,55.8149,29785.0
2020-10-19 13:30:00,57.69,57.71,57.41,57.47,112912.0,55.8052,55.8245,55.5343,55.5924,112912.0
2020-10-19 13:35:00,57.48,57.52,57.43,57.46,46161.0,55.602,55.6407,55.5537,55.5827,46161.0
2020-10-19 13:40:00,57.44,57.49,57.29,57.39,56498.0,55.5634,55.6117,55.4183,55.515,56498.0
2020-10-19 13:45:00,57.39,57.4,57.03,57.18,162859.0,55.515,55.5247,55.1668,55.3118,162859.0
2020-10-19 13:50:00,57.17,57.25,57.03,57.11,87518.0,55.3022,55.3796,55.1668,55.2441,87518.0
2020-10-19 13:55:00,57.11,57.21,57.05,57.16,79051.0,55.2441,55.3409,55.1861,55.2925,79051.0
2020-10-19 14:00:00,57.15,57.17,56.88,56.9,161684.0,55.2828,55.3022,55.0217,55.041,161684.0
2020-10-19 14:05:00,56.91,57.11,56.84,57.02,169373.0,55.0507,55.2441,54.983,55.1571,169373.0
2020-10-19 14:10:00,57.02,57.24,56.97,57.22,72346.0,55.1571,55.3699,55.1087,55.3505,72346.0
2020-10-19 14:15:00,57.21,57.33,57.2,57.24,94545.0,55.3409,55.4569,55.3312,55.3699,94545.0
2020-10-19 14:20:00,57.25,57.3,57.16,57.29,34475.0,55.3796,55.4279,55.2925,55.4183,34475.0
2020-10-19 14:25:00,57.27,57.3,57.21,57.25,35384.0,55.3989,55.4279,55.3409,55.3796,35384.0
2020-10-19 14:30:00,57.24,57.24,56.66,56.73,142338.0,55.3699,55.3699,54.8088,54.8766,142338.0
2020-10-19 14:35:00,56.73,56.75,56.48,56.51,131873.0,54.8766,54.8959,54.6347,54.6637,131873.0
2020-10-19 14:40:00,56.52,56.61,56.32,56.33,169401.0,54.6734,54.7605,54.4799,54.4896,169401.0
2020-10-19 14:45:00,56.33,56.33,56.08,56.1,196297.0,54.4896,54.4896,54.2478,54.2671,196297.0
2020-10-19 14:50:00,56.05,56.14,55.94,56.12,191029.0,54.2188,54.3058,54.1124,54.2865,191029.0
2020-10-19 14:55:00,56.1,56.3,55.83,55.86,242731.0,54.2671,54.4606,54.006,54.035,242731.0
2020-10-19 15:00:00,55.87,55.9,55.36,55.62,248271.0,54.0446,54.0737,53.5513,53.8028,248271.0
2020-10-19 15:05:00,55.63,55.74,55.47,55.74,157604.0,53.8125,53.9189,53.6577,53.9189,157604.0
2020-10-19 15:10:00,55.76,56.02,55.54,55.94,197936.0,53.9382,54.1897,53.7254,54.1124,197936.0
2020-10-19 15:15:00,55.91,55.91,55.55,55.6,214681.0,54.0833,54.0833,53.7351,53.7835,214681.0
2020-10-19 15:20:00,55.56,55.72,55.37,55.39,124041.0,53.7448,53.8995,53.561,53.5803,124041.0
2020-10-19 15:25:00,55.39,55.75,55.38,55.73,124742.0,53.5803,53.9286,53.5707,53.9092,124742.0
2020-10-19 15:30:00,55.72,56.0,55.69,55.86,149419.0,53.8995,54.1704,53.8705,54.035,149419.0
2020-10-19 15:35:00,55.86,56.09,55.84,56.09,89335.0,54.035,54.2575,54.0156,54.2575,89335.0
2020-10-19 15:40:00,56.05,56.08,55.78,55.79,123713.0,54.2188,54.2478,53.9576,53.9673,123713.0
2020-10-19 15:45:00,55.83,55.92,55.69,55.77,215645.0,54.006,54.093,53.8705,53.9479,215645.0
2020-10-19 15:50:00,55.77,55.77,55.27,55.31,214135.0,53.9479,53.9479,53.4643,53.5029,214135.0
2020-10-19 15:55:00,55.32,55.82,55.31,55.76,398415.0,53.5126,53.9963,53.5029,53.9382,398415.0
2020-10-20 09:30:00,56.44,56.72,56.31,56.43,443089.0,54.596,54.8669,54.4703,54.5864,443089.0
2020-10-20 09:35:00,56.49,56.66,56.24,56.47,252263.0,54.6444,54.8088,54.4026,54.625,252263.0
2020-10-20 09:40:00,56.49,56.83,56.4,56.75,118400.0,54.6444,54.9733,54.5573,54.8959,118400.0
2020-10-20 09:45:00,56.73,56.82,56.63,56.69,108824.0,54.8766,54.9636,54.7798,54.8379,108824.0
2020-10-20 09:50:00,56.7,56.76,56.44,56.64,141798.0,54.8475,54.9056,54.596,54.7895,141798.0
2020-10-20 09:55:00,56.66,57.14,56.63,57.12,142613.0,54.8088,55.2732,54.7798,55.2538,142613.0
2020-10-20 10:00:00,57.12,57.18,56.93,57.08,102855.0,55.2538,55.3118,55.07,55.2151,102855.0
2020-10-20 10:05:00,57.12,57.22,57.05,57.08,66988.0,55.2538,55.3505,55.1861,55.2151,66988.0
2020-10-20 10:10:00,57.1,57.29,57.09,57.1,78050.0,55.2345,55.4183,55.2248,55.2345,78050.0
2020-10-20 10:15:00,57.13,57.33,56.98,57.03,127137.0,55.2635,55.4569,55.1184,55.1668,127137.0
2020-10-20 10:20:00,57.03,57.08,56.84,56.87,82596.0,55.1668,55.2151,54.983,55.012,82596.0
2020-10-20 10:25:00,56.89,56.94,56.68,56.85,65204.0,55.0313,55.0797,54.8282,54.9926,65204.0
2020-10-20 10:30:00,56.86,57.0,56.84,56.87,112722.0,55.0023,55.1377,54.983,55.012,112722.0
2020-10-20 10:35:00,56.88,56.92,56.78,56.87,58852.0,55.0217,55.0603,54.9249,55.012,58852.0
2020-10-20 10:40:00,56.91,57.01,56.77,56.91,112253.0,55.0507,55.1474,54.9152,55.0507,112253.0
2020-10-20 10:45:00,56.91,57.04,56.62,56.76,109360.0,55.0507,55.1764,54.7701,54.9056,109360.0
2020-10-20 10:50:00,56.75,56.94,56.74,56.84,60168.0,54.8959,55.0797,54.8862,54.983,60168.0
2020-10-20 10:55:00,56.85,56.88,56.5,56.5,57511.0,54.9926,55.0217,54.6541,54.6541,57511.0
2020-10-20 11:00:00,56.51,56.54,56.04,56.2,182533.0,54.6637,54.6928,54.2091,54.3639,182533.0
2020-10-20 11:05:00,56.14,56.37,56.09,56.34,94409.0,54.3058,54.5283,54.2575,54.4993,94409.0
2020-10-20 11:10:00,56.34,56.49,56.31,56.4,103365.0,54.4993,54.6444,54.4703,54.5573,103365.0
2020-10-20 11:15:00,56.38,56.53,56.38,56.5,69803.0,54.538,54.6831,54.538,54.6541,69803.0
2020-10-20 11:20:00,56.48,56.68,56.32,56.58,94900.0,54.6347,54.8282,54.4799,54.7315,94900.0
2020-10-20 11:25:00,56.58,56.68,56.5,56.51,93182.0,54.7315,54.8282,54.6541,54.6637,93182.0
2020-10-20 11:30:00,56.52,56.59,56.38,56.4,44947.0,54.6734,54.7411,54.538,54.5573,44947.0
2020-10-20 11:35:00,56.4,56.5,56.35,56.48,40837.0,54.5573,54.6541,54.509,54.6347,40837.0
2020-10-20 11:40:00,56.46,56.58,56.35,56.54,39269.0,54.6154,54.7315,54.509,54.6928,39269.0
2020-10-20 11:45:00,56.54,56.69,56.53,56.66,67287.0,54.6928,54.8379,54.6831,54.8088,67287.0
2020-10-20 11:50:00,56.64,56.75,56.61,56.72,36085.0,54.7895,54.8959,54.7605,54.8669,36085.0
2020-10-20 11:55:00,56.71,56.79,56.66,56.79,31584.0,54.8572,54.9346,54.8088,54.9346,31584.0
2020-10-20 12:00:00,56.79,56.93,56.76,56.9,37365.0,54.9346,55.07,54.9056,55.041,37365.0
2020-10-20 12:05:00,56.91,56.99,56.82,56.83,60008.0,55.0507,55.1281,54.9636,54.9733,60008.0
2020-10-20 12:10:00,56.84,56.91,56.82,56.84,23619.0,54.983,55.0507,54.9636,54.983,23619.0
2020-10-20 12:15:00,56.85,56.95,56.83,56.85,33310.0,54.9926,55.0894,54.9733,54.9926,33310.0
2020-10-20 12:20:00,56.85,56.89,56.79,56.85,40579.0,54.9926,55.0313,54.9346,54.9926,40579.0
2020-10-20 12:25:00,56.84,56.87,56.77,56.77,29936.0,54.983,55.012,54.9152,54.9152,29936.0
2020-10-20 12:30:00,56.76,57.46,56.73,57.44,197299.0,54.9056,55.5827,54.8766,55.5634,197299.0
2020-10-20 12:35:00,57.46,57.57,57.15,57.24,154828.0,55.5827,55.6891,55.2828,55.3699,154828.0
2020-10-20 12:40:00,57.27,57.45,57.25,57.38,67542.0,55.3989,55.573,55.3796,55.5053,67542.0
2020-10-20 12:45:00,57.4,57.44,57.22,57.23,141044.0,55.5247,55.5634,55.3505,55.3602,141044.0
2020-10-20 12:50:00,57.24,57.27,57.06,57.11,68847.0,55.3699,55.3989,55.1958,55.2441,68847.0
2020-10-20 12:55:00,57.12,57.25,57.04,57.25,87575.0,55.2538,55.3796,55.1764,55.3796,87575.0
2020-10-20 13:00:00,57.25,57.37,57.21,57.32,45287.0,55.3796,55.4956,55.3409,55.4473,45287.0
2020-10-20 13:05:00,57.3,57.47,57.28,57.3,40624.0,55.4279,55.5924,55.4086,55.4279,40624.0
2020-10-20 13:10:00,57.3,57.62,57.28,57.53,68366.0,55.4279,55.7375,55.4086,55.6504,68366.0
2020-10-20 13:15:00,57.54,57.65,57.52,57.59,47269.0,55.6601,55.7665,55.6407,55.7085,47269.0
2020-10-20 13:20:00,57.59,57.86,57.54,57.84,135991.0,55.7085,55.9696,55.6601,55.9503,135991.0
2020-10-20 13:25:00,57.83,57.97,57.81,57.88,408525.0,55.9406,56.076,55.9213,55.989,408525.0
2020-10-20 13:30:00,57.9,57.95,57.85,57.9,61400.0,56.0083,56.0567,55.96,56.0083,61400.0
2020-10-20 13:35:00,57.91,58.05,57.89,58.01,189835.0,56.018,56.1534,55.9987,56.1147,189835.0
2020-10-20 13:40:00,58.0,58.09,57.94,57.96,80515.0,56.1051,56.1921,56.047,56.0664,80515.0
2020-10-20 13:45:00,57.97,58.1,57.92,58.0,38343.0,56.076,56.2018,56.0277,56.1051,38343.0
2020-10-20 13:50:00,57.99,57.99,57.78,57.78,68668.0,56.0954,56.0954,55.8922,55.8922,68668.0
2020-10-20 13:55:00,57.8,57.85,57.37,57.56,112377.0,55.9116,55.96,55.4956,55.6794,112377.0
2020-10-20 14:00:00,57.57,57.68,57.56,57.58,67041.0,55.6891,55.7955,55.6794,55.6988,67041.0
2020-10-20 14:05:00,57.59,57.63,57.28,57.51,157475.0,55.7085,55.7471,55.4086,55.6311,157475.0
2020-10-20 14:10:00,57.52,57.7,57.48,57.7,108982.0,55.6407,55.8149,55.602,55.8149,108982.0
2020-10-20 14:15:00,57.7,57.82,57.68,57.75,97928.0,55.8149,55.9309,55.7955,55.8632,97928.0
2020-10-20 14:20:00,57.77,57.81,57.49,57.59,108953.0,55.8826,55.9213,55.6117,55.7085,108953.0
2020-10-20 14:25:00,57.59,57.7,57.43,57.43,69521.0,55.7085,55.8149,55.5537,55.5537,69521.0
2020-10-20 14:30:00,57.47,57.62,57.47,57.59,36302.0,55.5924,55.7375,55.5924,55.7085,36302.0
2020-10-20 14:35:00,57.59,57.59,57.38,57.47,84425.0,55.7085,55.7085,55.5053,55.5924,84425.0
2020-10-20 14:40:00,57.48,57.63,57.4,57.52,59136.0,55.602,55.7471,55.5247,55.6407,59136.0
2020-10-20 14:45:00,57.5,57.53,57.23,57.33,74740.0,55.6214,55.6504,55.3602,55.4569,74740.0
2020-10-20 14:50:00,57.3,57.3,57.18,57.2,47036.0,55.4279,55.4279,55.3118,55.3312,47036.0
2020-10-20 14:55:00,57.22,57.33,57.19,57.21,42580.0,55.3505,55.4569,55.3215,55.3409,42580.0
2020-10-20 15:00:00,57.22,57.46,57.22,57.44,48691.0,55.3505,55.5827,55.3505,55.5634,48691.0
2020-10-20 15:05:00,57.44,57.44,56.58,56.62,156381.0,55.5634,55.5634,54.7315,54.7701,156381.0
2020-10-20 15:10:00,56.64,56.65,56.18,56.45,238012.0,54.7895,54.7992,54.3445,54.6057,238012.0
2020-10-20 15:15:00,56.41,56.63,56.04,56.53,294388.0,54.567,54.7798,54.2091,54.6831,294388.0
2020-10-20 15:20:00,56.5,56.74,56.37,56.7,133727.0,54.6541,54.8862,54.5283,54.8475,133727.0
2020-10-20 15:25:00,56.68,56.88,56.56,56.81,93534.0,54.8282,55.0217,54.7121,54.9539,93534.0
2020-10-20 15:30:00,56.81,56.83,56.51,56.7,170291.0,54.9539,54.9733,54.6637,54.8475,170291.0
2020-10-20 15:35:00,56.65,56.69,56.3,56.57,137183.0,54.7992,54.8379,54.4606,54.7218,137183.0
2020-10-20 15:40:00,56.55,57.13,56.55,57.05,200736.0,54.7024,55.2635,54.7024,55.1861,200736.0
2020-10-20 15:45:00,57.02,57.04,56.67,56.71,180494.0,55.1571,55.1764,54.8185,54.8572,180494.0
2020-10-20 15:50:00,56.71,56.93,56.49,56.77,218043.0,54.8572,55.07,54.6444,54.9152,218043.0
2020-10-20 15:55:00,56.7,56.81,56.37,56.38,210028.0,54.8475,54.9539,54.5283,54.538,210028.0
2020-10-21 09:30:00,56.36,56.53,56.28,56.49,239996.0,54.5186,54.6831,54.4413,54.6444,239996.0
2020-10-21 09:35:00,56.51,56.67,56.41,56.64,162128.0,54.6637,54.8185,54.567,54.7895,162128.0
2020-10-21 09:40:00,56.68,57.1,56.67,57.07,139209.0,54.8282,55.2345,54.8185,55.2054,139209.0
2020-10-21 09:45:00,57.08,57.3,57.04,57.18,93818.0,55.2151,55.4279,55.1764,55.3118,93818.0
2020-10-21 09:50:00,57.19,57.32,57.09,57.32,44137.0,55.3215,55.4473,55.2248,55.4473,44137.0
2020-10-21 09:55:00,57.3,57.45,57.21,57.39,47883.0,55.4279,55.573,55.3409,55.515,47883.0
2020-10-21 10:00:00,57.4,57.42,57.2,57.29,73766.0,55.5247,55.544,55.3312,55.4183,73766.0
2020-10-21 10:05:00,57.28,57.47,57.25,57.36,61816.0,55.4086,55.5924,55.3796,55.486,61816.0
2020-10-21 10:10:00,57.38,57.48,57.31,57.44,46174.0,55.5053,55.602,55.4376,55.5634,46174.0
2020-10-21 10:15:00,57.45,57.51,57.31,57.38,72938.0,55.573,55.6311,55.4376,55.5053,72938.0
2020-10-21 10:20:00,57.41,57.46,57.25,57.25,66985.0,55.5343,55.5827,55.3796,55.3796,66985.0
2020-10-21 10:25:00,57.26,57.32,57.13,57.19,27215.0,55.3892,55.4473,55.2635,55.3215,27215.0
2020-10-21 10:30:00,57.2,57.25,57.06,57.14,51530.0,55.3312,55.3796,55.1958,55.2732,51530.0
2020-10-21 10:35:00,57.15,57.17,57.05,57.15,37092.0,55.2828,55.3022,55.1861,55.2828,37092.0
2020-10-21 10:40:00,57.19,57.25,57.11,57.18,47305.0,55.3215,55.3796,55.2441,55.3118,47305.0
2020-10-21 10:45:00,57.18,57.23,56.89,56.89,59945.0,55.3118,55.3602,55.0313,55.0313,59945.0
2020-10-21 10:50:00,56.9,56.93,56.79,56.84,42679.0,55.041,55.07,54.9346,54.983,42679.0
2020-10-21 10:55:00,56.85,56.9,56.62,56.72,52844.0,54.9926,55.041,54.7701,54.8669,52844.0
2020-10-21 11:00:00,56.72,56.76,56.56,56.58,55369.0,54.8669,54.9056,54.7121,54.7315,55369.0
2020-10-21 11:05:00,56.57,56.6,56.44,56.48,33009.0,54.7218,54.7508,54.596,54.6347,33009.0
2020-10-21 11:10:00,56.47,56.47,56.14,56.2,74774.0,54.625,54.625,54.3058,54.3639,74774.0
2020-10-21 11:15:00,56.19,56.19,55.96,56.08,148178.0,54.3542,54.3542,54.1317,54.2478,148178.0
2020-10-21 11:20:00,56.06,56.12,55.92,56.04,98073.0,54.2284,54.2865,54.093,54.2091,98073.0
2020-10-21 11:25:00,56.02,56.3,55.95,56.29,131613.0,54.1897,54.4606,54.122,54.4509,131613.0
2020-10-21 11:30:00,56.27,56.51,56.27,56.44,153641.0,54.4316,54.6637,54.4316,54.596,153641.0
2020-10-21 11:35:00,56.43,56.65,56.43,56.62,121159.0,54.5864,54.7992,54.5864,54.7701,121159.0
2020-10-21 11:40:00,56.62,56.68,56.53,56.62,50071.0,54.7701,54.8282,54.6831,54.7701,50071.0
2020-10-21 11:45:00,56.6,56.69,56.58,56.67,77070.0,54.7508,54.8379,54.7315,54.8185,77070.0
2020-10-21 11:50:00,56.64,56.73,56.64,56.69,45078.0,54.7895,54.8766,54.7895,54.8379,45078.0
2020-10-21 11:55:00,56.67,56.69,56.14,56.24,146671.0,54.8185,54.8379,54.3058,54.4026,146671.0
2020-10-21 12:00:00,56.3,56.43,56.19,56.35,190589.0,54.4606,54.5864,54.3542,54.509,190589.0
2020-10-21 12:05:00,56.35,56.51,56.26,56.45,44643.0,54.509,54.6637,54.4219,54.6057,44643.0
2020-10-21 12:10:00,56.43,56.44,56.11,56.36,69001.0,54.5864,54.596,54.2768,54.5186,69001.0
2020-10-21 12:15:00,56.35,56.39,56.21,56.21,27412.0,54.509,54.5477,54.3735,54.3735,27412.0
2020-10-21 12:20:00,56.19,57.23,56.18,56.97,342448.0,54.3542,55.3602,54.3445,55.1087,342448.0
2020-10-21 12:25:00,56.96,57.05,56.53,56.64,230556.0,55.099,55.1861,54.6831,54.7895,230556.0
2020-10-21 12:30:00,56.64,56.7,56.09,56.2,97236.0,54.7895,54.8475,54.2575,54.3639,97236.0
2020-10-21 12:35:00,56.18,56.32,56.07,56.27,136814.0,54.3445,54.4799,54.2381,54.4316,136814.0
2020-10-21 12:40:00,56.28,56.36,56.1,56.22,44742.0,54.4413,54.5186,54.2671,54.3832,44742.0
2020-10-21 12:45:00,56.23,56.32,55.95,56.03,109604.0,54.3929,54.4799,54.122,54.1994,109604.0
2020-10-21 12:50:00,56.0,56.18,55.97,56.03,54522.0,54.1704,54.3445,54.1414,54.1994,54522.0
2020-10-21 12:55:00,56.04,56.23,55.95,56.09,63886.0,54.2091,54.3929,54.122,54.2575,63886.0
2020-10-21 13:00:00,56.09,56.38,56.03,56.36,83383.0,54.2575,54.538,54.1994,54.5186,83383.0
2020-10-21 13:05:00,56.35,56.37,56.21,56.26,71300.0,54.509,54.5283,54.3735,54.4219,71300.0
2020-10-21 13:10:00,56.22,56.37,56.15,56.33,34750.0,54.3832,54.5283,54.3155,54.4896,34750.0
2020-10-21 13:15:00,56.39,56.55,56.37,56.5,48718.0,54.5477,54.7024,54.5283,54.6541,48718.0
2020-10-21 13:20:00,56.47,56.52,56.38,56.49,44521.0,54.625,54.6734,54.538,54.6444,44521.0
2020-10-21 13:25:00,56.49,56.53,56.42,56.5,68655.0,54.6444,54.6831,54.5767,54.6541,68655.0
2020-10-21 13:30:00,56.51,56.63,56.49,56.59,75464.0,54.6637,54.7798,54.6444,54.7411,75464.0
2020-10-21 13:35:00,56.57,56.59,56.27,56.28,113674.0,54.7218,54.7411,54.4316,54.4413,113674.0
2020-10-21 13:40:00,56.29,56.49,56.29,56.42,42727.0,54.4509,54.6444,54.4509,54.5767,42727.0
2020-10-21 13:45:00,56.45,56.55,56.4,56.55,28911.0,54.6057,54.7024,54.5573,54.7024,28911.0
2020-10-21 13:50:00,56.58,56.8,56.55,56.55,43364.0,54.7315,54.9443,54.7024,54.7024,43364.0
2020-10-21 13:55:00,56.55,56.58,56.38,56.46,47133.0,54.7024,54.7315,54.538,54.6154,47133.0
2020-10-21 14:00:00,56.5,56.72,56.38,56.52,62332.0,54.6541,54.8669,54.538,54.6734,62332.0
2020-10-21 14:05:00,56.51,56.65,56.47,56.61,37921.0,54.6637,54.7992,54.625,54.7605,37921.0
2020-10-21 14:10:00,56.61,56.81,56.55,56.7,49971.0,54.7605,54.9539,54.7024,54.8475,49971.0
2020-10-21 14:15:00,56.73,56.83,56.64,56.67,28230.0,54.8766,54.9733,54.7895,54.8185,28230.0
2020-10-21 14:20:00,56.7,56.72,56.54,56.7,22911.0,54.8475,54.8669,54.6928,54.8475,22911.0
2020-10-21 14:25:00,56.7,57.02,56.68,56.89,102357.0,54.8475,55.1571,54.8282,55.0313,102357.0
2020-10-21 14:30:00,56.9,57.04,56.83,56.99,30265.0,55.041,55.1764,54.9733,55.1281,30265.0
2020-10-21 14:35:00,56.97,57.03,56.89,56.9,41712.0,55.1087,55.1668,55.0313,55.041,41712.0
2020-10-21 14:40:00,56.97,57.07,56.93,57.0,118364.0,55.1087,55.2054,55.07,55.1377,118364.0
2020-10-21 14:45:00,57.06,57.11,57.0,57.03,32457.0,55.1958,55.2441,55.1377,55.1668,32457.0
2020-10-21 14:50:00,57.02,57.11,56.94,57.02,25213.0,55.1571,55.2441,55.0797,55.1571,25213.0
2020-10-21 14:55:00,57.01,57.16,56.99,57.13,27037.0,55.1474,55.2925,55.1281,55.2635,27037.0
2020-10-21 15:00:00,57.15,57.19,56.86,56.89,50044.0,55.2828,55.3215,55.0023,55.0313,50044.0
2020-10-21 15:05:00,56.89,56.95,56.7,56.8,68586.0,55.0313,55.0894,54.8475,54.9443,68586.0
2020-10-21 15:10:00,56.79,56.88,56.71,56.78,36757.0,54.9346,55.0217,54.8572,54.9249,36757.0
2020-10-21 15:15:00,56.81,56.84,56.6,56.76,20800.0,54.9539,54.983,54.7508,54.9056,20800.0
2020-10-21 15:20:00,56.76,56.92,56.73,56.91,50283.0,54.9056,55.0603,54.8766,55.0507,50283.0
2020-10-21 15:25:00,56.9,57.06,56.86,56.98,82683.0,55.041,55.1958,55.0023,55.1184,82683.0
2020-10-21 15:30:00,56.98,57.08,56.67,56.79,113791.0,55.1184,55.2151,54.8185,54.9346,113791.0
2020-10-21 15:35:00,56.79,56.9,56.64,56.7,96805.0,54.9346,55.041,54.7895,54.8475,96805.0
2020-10-21 15:40:00,56.7,56.75,56.39,56.39,87282.0,54.8475,54.8959,54.5477,54.5477,87282.0
2020-10-21 15:45:00,56.37,56.37,56.13,56.17,114985.0,54.5283,54.5283,54.2962,54.3348,114985.0
2020-10-21 15:50:00,56.17,56.44,56.11,56.38,170504.0,54.3348,54.596,54.2768,54.538,170504.0
2020-10-21 15:55:00,56.36,56.46,56.01,56.02,275040.0,54.5186,54.6154,54.1801,54.1897,275040.0
2020-10-22 09:30:00,56.17,56.56,56.17,56.47,200931.0,54.3348,54.7121,54.3348,54.625,200931.0
2020-10-22 09:35:00,56.49,56.52,56.21,56.28,123701.0,54.6444,54.6734,54.3735,54.4413,123701.0
2020-10-22 09:40:00,56.28,56.54,56.24,56.54,85452.0,54.4413,54.6928,54.4026,54.6928,85452.0
2020-10-22 09:45:00,56.55,56.59,56.3,56.32,78013.0,54.7024,54.7411,54.4606,54.4799,78013.0
2020-10-22 09:50:00,56.32,56.5,56.24,56.46,87819.0,54.4799,54.6541,54.4026,54.6154,87819.0
2020-10-22 09:55:00,56.45,56.55,56.39,56.43,91553.0,54.6057,54.7024,54.5477,54.5864,91553.0
2020-10-22 10:00:00,56.42,56.5,56.21,56.35,72013.0,54.5767,54.6541,54.3735,54.509,72013.0
2020-10-22 10:05:00,56.36,56.41,56.2,56.22,45704.0,54.5186,54.567,54.3639,54.3832,45704.0
2020-10-22 10:10:00,56.21,56.38,56.1,56.3,90521.0,54.3735,54.538,54.2671,54.4606,90521.0
2020-10-22 10:15:00,56.29,56.34,56.1,56.1,42771.0,54.4509,54.4993,54.2671,54.2671,42771.0
2020-10-22 10:20:00,56.1,56.12,55.64,55.64,170789.0,54.2671,54.2865,53.8222,53.8222,170789.0
2020-10-22 10:25:00,55.67,55.77,55.5,55.69,88352.0,53.8512,53.9479,53.6867,53.8705,88352.0
2020-10-22 10:30:00,55.67,55.74,55.3,55.39,104333.0,53.8512,53.9189,53.4933,53.5803,104333.0
2020-10-22 10:35:00,55.41,55.67,55.41,55.51,123735.0,53.5997,53.8512,53.5997,53.6964,123735.0
2020-10-22 10:40:00,55.51,55.51,55.05,55.07,249121.0,53.6964,53.6964,53.2514,53.2708,249121.0
2020-10-22 10:45:00,55.08,55.34,55.07,55.26,173179.0,53.2805,53.532,53.2708,53.4546,173179.0
2020-10-22 10:50:00,55.28,55.92,55.06,55.65,223910.0,53.4739,54.093,53.2611,53.8318,223910.0
2020-10-22 10:55:00,55.67,55.92,55.59,55.81,160707.0,53.8512,54.093,53.7738,53.9866,160707.0
2020-10-22 11:00:00,55.82,56.1,55.8,56.02,171907.0,53.9963,54.2671,53.9769,54.1897,171907.0
2020-10-22 11:05:00,56.01,56.04,55.75,55.77,75699.0,54.1801,54.2091,53.9286,53.9479,75699.0
2020-10-22 11:10:00,55.82,56.33,55.79,56.31,106802.0,53.9963,54.4896,53.9673,54.4703,106802.0
2020-10-22 11:15:00,56.31,56.38,56.09,56.13,131560.0,54.4703,54.538,54.2575,54.2962,131560.0
2020-10-22 11:20:00,56.15,56.33,56.13,56.29,53953.0,54.3155,54.4896,54.2962,54.4509,53953.0
2020-10-22 11:25:00,56.28,56.28,56.1,56.18,116318.0,54.4413,54.4413,54.2671,54.3445,116318.0
2020-10-22 11:30:00,56.19,56.24,55.94,55.95,71594.0,54.3542,54.4026,54.1124,54.122,71594.0
2020-10-22 11:35:00,55.96,56.07,55.86,55.93,36934.0,54.1317,54.2381,54.035,54.1027,36934.0
2020-10-22 11:40:00,55.94,56.09,55.84,55.98,63679.0,54.1124,54.2575,54.0156,54.1511,63679.0
2020-10-22 11:45:00,55.99,56.16,55.91,56.07,51463.0,54.1607,54.3252,54.0833,54.2381,51463.0
2020-10-22 11:50:00,56.11,56.23,55.93,55.94,99669.0,54.2768,54.3929,54.1027,54.1124,99669.0
2020-10-22 11:55:00,55.92,55.97,55.78,55.86,77818.0,54.093,54.1414,53.9576,54.035,77818.0
2020-10-22 12:00:00,55.88,55.93,55.7,55.72,82797.0,54.0543,54.1027,53.8802,53.8995,82797.0
2020-10-22 12:05:00,55.75,55.96,55.72,55.96,67442.0,53.9286,54.1317,53.8995,54.1317,67442.0
2020-10-22 12:10:00,55.97,55.98,55.86,55.94,71337.0,54.1414,54.1511,54.035,54.1124,71337.0
2020-10-22 12:15:00,55.97,56.12,55.97,56.04,58859.0,54.1414,54.2865,54.1414,54.2091,58859.0
2020-10-22 12:20:00,56.0,56.07,55.92,55.94,24535.0,54.1704,54.2381,54.093,54.1124,24535.0
2020-10-22 12:25:00,55.96,56.04,55.88,56.04,74775.0,54.1317,54.2091,54.0543,54.2091,74775.0
2020-10-22 12:30:00,56.01,56.01,55.79,55.86,49048.0,54.1801,54.1801,53.9673,54.035,49048.0
2020-10-22 12:35:00,55.8,55.88,55.79,55.84,27766.0,53.9769,54.0543,53.9673,54.0156,27766.0
2020-10-22 12:40:00,55.84,55.97,55.74,55.94,47345.0,54.0156,54.1414,53.9189,54.1124,47345.0
2020-10-22 12:45:00,55.92,56.18,55.87,56.17,80606.0,54.093,54.3445,54.0446,54.3348,80606.0
2020-10-22 12:50:00,56.16,56.26,56.11,56.11,42151.0,54.3252,54.4219,54.2768,54.2768,42151.0
2020-10-22 12:55:00,56.15,56.33,56.14,56.28,73330.0,54.3155,54.4896,54.3058,54.4413,73330.0
2020-10-22 13:00:00,56.27,56.34,56.23,56.27,35454.0,54.4316,54.4993,54.3929,54.4316,35454.0
2020-10-22 13:05:00,56.28,56.45,56.22,56.44,37057.0,54.4413,54.6057,54.3832,54.596,37057.0
2020-10-22 13:10:00,56.44,56.86,56.41,56.78,195727.0,54.596,55.0023,54.567,54.9249,195727.0
2020-10-22 13:15:00,56.78,56.82,56.62,56.67,75622.0,54.9249,54.9636,54.7701,54.8185,75622.0
2020-10-22 13:20:00,56.67,56.67,56.58,56.61,47548.0,54.8185,54.8185,54.7315,54.7605,47548.0
2020-10-22 13:25:00,56.64,56.68,56.56,56.62,37664.0,54.7895,54.8282,54.7121,54.7701,37664.0
2020-10-22 13:30:00,56.62,56.65,56.57,56.59,42840.0,54.7701,54.7992,54.7218,54.7411,42840.0
2020-10-22 13:35:00,56.6,56.62,56.54,56.56,41819.0,54.7508,54.7701,54.6928,54.7121,41819.0
2020-10-22 13:40:00,56.57,56.79,56.45,56.67,220384.0,54.7218,54.9346,54.6057,54.8185,220384.0
2020-10-22 13:45:00,56.67,56.72,56.59,56.66,39910.0,54.8185,54.8669,54.7411,54.8088,39910.0
2020-10-22 13:50:00,56.67,56.96,56.61,56.86,90302.0,54.8185,55.099,54.7605,55.0023,90302.0
2020-10-22 13:55:00,56.86,56.92,56.81,56.85,31612.0,55.0023,55.0603,54.9539,54.9926,31612.0
2020-10-22 14:00:00,56.86,57.02,56.86,56.94,112392.0,55.0023,55.1571,55.0023,55.0797,112392.0
2020-10-22 14:05:00,56.96,56.98,56.83,56.9,21894.0,55.099,55.1184,54.9733,55.041,21894.0
2020-10-22 14:10:00,56.88,56.97,56.83,56.88,43349.0,55.0217,55.1087,54.9733,55.0217,43349.0
2020-10-22 14:15:00,56.95,57.2,56.92,57.1,88940.0,55.0894,55.3312,55.0603,55.2345,88940.0
2020-10-22 14:20:00,57.13,57.17,57.04,57.16,39085.0,55.2635,55.3022,55.1764,55.2925,39085.0
2020-10-22 14:25:00,57.16,57.16,56.96,56.98,22466.0,55.2925,55.2925,55.099,55.1184,22466.0
2020-10-22 14:30:00,56.94,57.06,56.91,57.01,64441.0,55.0797,55.1958,55.0507,55.1474,64441.0
2020-10-22 14:35:00,57.06,57.12,56.95,57.01,23069.0,55.1958,55.2538,55.0894,55.1474,23069.0
2020-10-22 14:40:00,57.0,57.04,56.93,56.95,44530.0,55.1377,55.1764,55.07,55.0894,44530.0
2020-10-22 14:45:00,56.93,56.98,56.91,56.94,12362.0,55.07,55.1184,55.0507,55.0797,12362.0
2020-10-22 14:50:00,56.99,57.05,56.85,56.96,25347.0,55.1281,55.1861,54.9926,55.099,25347.0
2020-10-22 14:55:00,56.97,56.99,56.9,56.91,31325.0,55.1087,55.1281,55.041,55.0507,31325.0
2020-10-22 15:00:00,56.91,56.93,56.81,56.86,37553.0,55.0507,55.07,54.9539,55.0023,37553.0
2020-10-22 15:05:00,56.86,56.86,56.64,56.7,59319.0,55.0023,55.0023,54.7895,54.8475,59319.0
2020-10-22 15:10:00,56.69,56.77,56.66,56.76,29023.0,54.8379,54.9152,54.8088,54.9056,29023.0
2020-10-22 15:15:00,56.77,56.83,56.75,56.83,27331.0,54.9152,54.9733,54.8959,54.9733,27331.0
2020-10-22 15:20:00,56.83,56.97,56.82,56.92,67261.0,54.9733,55.1087,54.9636,55.0603,67261.0
2020-10-22 15:25:00,56.91,57.06,56.89,57.04,62779.0,55.0507,55.1958,55.0313,55.1764,62779.0
2020-10-22 15:30:00,57.05,57.18,57.04,57.14,49674.0,55.1861,55.3118,55.1764,55.2732,49674.0
2020-10-22 15:35:00,57.16,57.29,57.08,57.12,221538.0,55.2925,55.4183,55.2151,55.2538,221538.0
2020-10-22 15:40:00,57.1,57.2,57.04,57.08,62654.0,55.2345,55.3312,55.1764,55.2151,62654.0
2020-10-22 15:45:00,57.09,57.09,57.02,57.06,75367.0,55.2248,55.2248,55.1571,55.1958,75367.0
2020-10-22 15:50:00,57.09,57.16,57.02,57.12,154314.0,55.2248,55.2925,55.1571,55.2538,154314.0
2020-10-22 15:55:00,57.12,57.13,56.76,57.0,278358.0,55.2538,55.2635,54.9056,55.1377,278358.0
2020-10-23 09:30:00,57.67,57.68,57.42,57.49,200305.0,55.7858,55.7955,55.544,55.6117,200305.0
2020-10-23 09:35:00,57.44,57.45,57.26,57.4,128776.0,55.5634,55.573,55.3892,55.5247,128776.0
2020-10-23 09:40:00,57.4,57.4,57.2,57.35,63752.0,55.5247,55.5247,55.3312,55.4763,63752.0
2020-10-23 09:45:00,57.36,57.39,57.12,57.17,82717.0,55.486,55.515,55.2538,55.3022,82717.0
2020-10-23 09:50:00,57.17,57.35,57.09,57.34,64842.0,55.3022,55.4763,55.2248,55.4666,64842.0
2020-10-23 09:55:00,57.33,57.47,57.27,57.34,57004.0,55.4569,55.5924,55.3989,55.4666,57004.0
2020-10-23 10:00:00,57.34,57.34,57.06,57.08,61097.0,55.4666,55.4666,55.1958,55.2151,61097.0
2020-10-23 10:05:00,57.09,57.2,57.01,57.13,57972.0,55.2248,55.3312,55.1474,55.2635,57972.0
2020-10-23 10:10:00,57.15,57.24,56.98,57.18,84512.0,55.2828,55.3699,55.1184,55.3118,84512.0
2020-10-23 10:15:00,57.18,57.19,57.07,57.13,46972.0,55.3118,55.3215,55.2054,55.2635,46972.0
2020-10-23 10:20:00,57.12,57.19,56.9,56.99,67929.0,55.2538,55.3215,55.041,55.1281,67929.0
2020-10-23 10:25:00,56.99,57.23,56.99,57.13,44628.0,55.1281,55.3602,55.1281,55.2635,44628.0
2020-10-23 10:30:00,57.11,57.32,57.07,57.25,71494.0,55.2441,55.4473,55.2054,55.3796,71494.0
2020-10-23 10:35:00,57.26,57.27,57.11,57.17,22417.0,55.3892,55.3989,55.2441,55.3022,22417.0
2020-10-23 10:40:00,57.21,57.23,56.96,57.12,46579.0,55.3409,55.3602,55.099,55.2538,46579.0
2020-10-23 10:45:00,57.11,57.19,57.03,57.09,53048.0,55.2441,55.3215,55.1668,55.2248,53048.0
2020-10-23 10:50:00,57.13,57.13,56.94,56.96,44146.0,55.2635,55.2635,55.0797,55.099,44146.0
2020-10-23 10:55:00,56.95,57.08,56.9,57.05,29905.0,55.0894,55.2151,55.041,55.1861,29905.0
2020-10-23 11:00:00,57.03,57.15,56.89,57.09,63319.0,55.1668,55.2828,55.0313,55.2248,63319.0
2020-10-23 11:05:00,57.11,57.12,57.04,57.11,61996.0,55.2441,55.2538,55.1764,55.2441,61996.0
2020-10-23 11:10:00,57.11,57.29,56.96,57.24,115147.0,55.2441,55.4183,55.099,55.3699,115147.0
2020-10-23 11:15:00,57.25,57.3,57.12,57.18,69409.0,55.3796,55.4279,55.2538,55.3118,69409.0
2020-10-23 11:20:00,57.18,57.18,56.73,56.77,87715.0,55.3118,55.3118,54.8766,54.9152,87715.0
2020-10-23 11:25:00,56.78,56.91,56.69,56.91,43961.0,54.9249,55.0507,54.8379,55.0507,43961.0
2020-10-23 11:30:00,56.93,56.99,56.81,56.86,59523.0,55.07,55.1281,54.9539,55.0023,59523.0
2020-10-23 11:35:00,56.95,56.95,56.75,56.82,51546.0,55.0894,55.0894,54.8959,54.9636,51546.0
2020-10-23 11:40:00,56.82,56.98,56.75,56.79,67408.0,54.9636,55.1184,54.8959,54.9346,67408.0
2020-10-23 11:45:00,56.79,56.85,56.51,56.55,120994.0,54.9346,54.9926,54.6637,54.7024,120994.0
2020-10-23 11:50:00,56.58,56.64,56.49,56.62,62966.0,54.7315,54.7895,54.6444,54.7701,62966.0
2020-10-23 11:55:00,56.6,56.76,56.59,56.76,49870.0,54.7508,54.9056,54.7411,54.9056,49870.0
2020-10-23 12:00:00,56.77,56.85,56.68,56.82,50311.0,54.9152,54.9926,54.8282,54.9636,50311.0
2020-10-23 12:05:00,56.85,56.91,56.8,56.8,33251.0,54.9926,55.0507,54.9443,54.9443,33251.0
2020-10-23 12:10:00,56.82,56.85,56.71,56.74,16531.0,54.9636,54.9926,54.8572,54.8862,16531.0
2020-10-23 12:15:00,56.73,56.84,56.29,56.52,196116.0,54.8766,54.983,54.4509,54.6734,196116.0
2020-10-23 12:20:00,56.54,56.56,56.26,56.37,97325.0,54.6928,54.7121,54.4219,54.5283,97325.0
2020-10-23 12:25:00,56.33,56.51,56.33,56.49,27326.0,54.4896,54.6637,54.4896,54.6444,27326.0
2020-10-23 12:30:00,56.49,56.6,56.41,56.54,45338.0,54.6444,54.7508,54.567,54.6928,45338.0
2020-10-23 12:35:00,56.53,56.62,56.53,56.57,29175.0,54.6831,54.7701,54.6831,54.7218,29175.0
2020-10-23 12:40:00,56.57,56.67,56.55,56.66,46697.0,54.7218,54.8185,54.7024,54.8088,46697.0
2020-10-23 12:45:00,56.65,56.69,56.54,56.62,25092.0,54.7992,54.8379,54.6928,54.7701,25092.0
2020-10-23 12:50:00,56.61,56.68,56.55,56.58,59781.0,54.7605,54.8282,54.7024,54.7315,59781.0
2020-10-23 12:55:00,56.63,56.64,56.28,56.41,69084.0,54.7798,54.7895,54.4413,54.567,69084.0
2020-10-23 13:00:00,56.37,56.74,56.37,56.74,96442.0,54.5283,54.8862,54.5283,54.8862,96442.0
2020-10-23 13:05:00,56.73,56.77,56.68,56.72,21942.0,54.8766,54.9152,54.8282,54.8669,21942.0
2020-10-23 13:10:00,56.73,56.74,56.62,56.65,13109.0,54.8766,54.8862,54.7701,54.7992,13109.0
2020-10-23 13:15:00,56.69,56.77,56.62,56.72,40557.0,54.8379,54.9152,54.7701,54.8669,40557.0
2020-10-23 13:20:00,56.72,56.98,56.7,56.95,121680.0,54.8669,55.1184,54.8475,55.0894,121680.0
2020-10-23 13:25:00,56.94,56.96,56.88,56.94,30987.0,55.0797,55.099,55.0217,55.0797,30987.0
2020-10-23 13:30:00,56.95,57.02,56.89,56.96,109914.0,55.0894,55.1571,55.0313,55.099,109914.0
2020-10-23 13:35:00,56.96,56.97,56.88,56.93,31674.0,55.099,55.1087,55.0217,55.07,31674.0
2020-10-23 13:40:00,56.92,56.93,56.85,56.89,18601.0,55.0603,55.07,54.9926,55.0313,18601.0
2020-10-23 13:45:00,56.89,56.92,56.82,56.9,34682.0,55.0313,55.0603,54.9636,55.041,34682.0
2020-10-23 13:50:00,56.91,56.95,56.88,56.88,19069.0,55.0507,55.0894,55.0217,55.0217,19069.0
2020-10-23 13:55:00,56.89,56.99,56.89,56.92,17215.0,55.0313,55.1281,55.0313,55.0603,17215.0
2020-10-23 14:00:00,56.93,57.02,56.87,57.01,33471.0,55.07,55.1571,55.012,55.1474,33471.0
2020-10-23 14:05:00,57.02,57.13,57.02,57.07,49576.0,55.1571,55.2635,55.1571,55.2054,49576.0
2020-10-23 14:10:00,57.07,57.08,56.96,57.03,39311.0,55.2054,55.2151,55.099,55.1668,39311.0
2020-10-23 14:15:00,57.03,57.2,57.01,57.12,84206.0,55.1668,55.3312,55.1474,55.2538,84206.0
2020-10-23 14:20:00,57.11,57.15,57.06,57.14,68986.0,55.2441,55.2828,55.1958,55.2732,68986.0
2020-10-23 14:25:00,57.15,57.2,57.12,57.19,54194.0,55.2828,55.3312,55.2538,55.3215,54194.0
2020-10-23 14:30:00,57.19,57.26,57.17,57.2,26973.0,55.3215,55.3892,55.3022,55.3312,26973.0
2020-10-23 14:35:00,57.2,57.2,57.08,57.09,24543.0,55.3312,55.3312,55.2151,55.2248,24543.0
2020-10-23 14:40:00,57.12,57.12,57.02,57.03,35747.0,55.2538,55.2538,55.1571,55.1668,35747.0
2020-10-23 14:45:00,57.04,57.14,57.02,57.14,30730.0,55.1764,55.2732,55.1571,55.2732,30730.0
2020-10-23 14:50:00,57.14,57.19,57.05,57.08,51351.0,55.2732,55.3215,55.1861,55.2151,51351.0
2020-10-23 14:55:00,57.1,57.14,57.02,57.06,25428.0,55.2345,55.2732,55.1571,55.1958,25428.0
2020-10-23 15:00:00,57.08,57.14,57.04,57.12,17937.0,55.2151,55.2732,55.1764,55.2538,17937.0
2020-10-23 15:05:00,57.11,57.18,57.1,57.18,29296.0,55.2441,55.3118,55.2345,55.3118,29296.0
2020-10-23 15:10:00,57.18,57.38,57.17,57.36,115173.0,55.3118,55.5053,55.3022,55.486,115173.0
2020-10-23 15:15:00,57.35,57.35,57.26,57.29,24287.0,55.4763,55.4763,55.3892,55.4183,24287.0
2020-10-23 15:20:00,57.3,57.35,57.25,57.27,60592.0,55.4279,55.4763,55.3796,55.3989,60592.0
2020-10-23 15:25:00,57.26,57.27,57.22,57.23,17361.0,55.3892,55.3989,55.3505,55.3602,17361.0
2020-10-23 15:30:00,57.27,57.27,57.18,57.22,35612.0,55.3989,55.3989,55.3118,55.3505,35612.0
2020-10-23 15:35:00,57.21,57.3,57.19,57.25,44049.0,55.3409,55.4279,55.3215,55.3796,44049.0
2020-10-23 15:40:00,57.27,57.41,57.24,57.41,81746.0,55.3989,55.5343,55.3699,55.5343,81746.0
2020-10-23 15:45:00,57.39,57.48,57.33,57.46,154226.0,55.515,55.602,55.4569,55.5827,154226.0
2020-10-23 15:50:00,57.45,57.47,57.35,57.46,103696.0,55.573,55.5924,55.4763,55.5827,103696.0
2020-10-23 15:55:00,57.46,57.55,57.4,57.55,286317.0,55.5827,55.6698,55.5247,55.6698,286317.0
2020-10-26 09:30:00,55.74,56.02,55.7,55.85,330476.0,53.9189,54.1897,53.8802,54.0253,330476.0
2020-10-26 09:35:00,55.85,56.03,55.83,55.95,178879.0,54.0253,54.1994,54.006,54.122,178879.0
2020-10-26 09:40:00,55.97,56.01,55.55,55.73,173695.0,54.1414,54.1801,53.7351,53.9092,173695.0
2020-10-26 09:45:00,55.73,55.79,55.58,55.66,98520.0,53.9092,53.9673,53.7641,53.8415,98520.0
2020-10-26 09:50:00,55.67,55.96,55.61,55.95,156101.0,53.8512,54.1317,53.7931,54.122,156101.0
2020-10-26 09:55:00,55.94,56.04,55.88,55.95,84341.0,54.1124,54.2091,54.0543,54.122,84341.0
2020-10-26 10:00:00,55.96,56.13,55.76,56.08,137603.0,54.1317,54.2962,53.9382,54.2478,137603.0
2020-10-26 10:05:00,56.11,56.18,55.94,56.11,112212.0,54.2768,54.3445,54.1124,54.2768,112212.0
2020-10-26 10:10:00,56.11,56.11,55.9,56.01,50008.0,54.2768,54.2768,54.0737,54.1801,50008.0
2020-10-26 10:15:00,56.0,56.13,55.9,56.04,54154.0,54.1704,54.2962,54.0737,54.2091,54154.0
2020-10-26 10:20:00,56.03,56.14,55.8,55.86,72147.0,54.1994,54.3058,53.9769,54.035,72147.0
2020-10-26 10:25:00,55.88,55.89,55.44,55.46,115241.0,54.0543,54.064,53.6287,53.648,115241.0
2020-10-26 10:30:00,55.47,55.47,54.95,55.2,339939.0,53.6577,53.6577,53.1547,53.3965,339939.0
2020-10-26 10:35:00,55.17,55.2,54.96,55.17,108102.0,53.3675,53.3965,53.1644,53.3675,108102.0
2020-10-26 10:40:00,55.18,55.22,55.07,55.16,67951.0,53.3772,53.4159,53.2708,53.3578,67951.0
2020-10-26 10:45:00,55.15,55.2,54.66,54.81,190817.0,53.3482,53.3965,52.8742,53.0193,190817.0
2020-10-26 10:50:00,54.74,54.77,54.56,54.66,193520.0,52.9516,52.9806,52.7774,52.8742,193520.0
2020-10-26 10:55:00,54.66,54.7,54.46,54.52,137974.0,52.8742,52.9129,52.6807,52.7388,137974.0
2020-10-26 11:00:00,54.45,54.46,54.03,54.24,337813.0,52.671,52.6807,52.2648,52.4679,337813.0
2020-10-26 11:05:00,54.21,54.31,54.06,54.19,141896.0,52.4389,52.5356,52.2938,52.4195,141896.0
2020-10-26 11:10:00,54.2,54.39,54.18,54.35,123668.0,52.4292,52.613,52.4099,52.5743,123668.0
2020-10-26 11:15:00,54.34,54.34,53.78,53.82,176564.0,52.5646,52.5646,52.0229,52.0616,176564.0
2020-10-26 11:20:00,53.81,54.12,53.77,54.09,118952.0,52.052,52.3518,52.0133,52.3228,118952.0
2020-10-26 11:25:00,54.08,54.2,54.0,54.08,141179.0,52.3131,52.4292,52.2357,52.3131,141179.0
2020-10-26 11:30:00,54.07,54.07,53.68,53.68,123184.0,52.3035,52.3035,51.9262,51.9262,123184.0
2020-10-26 11:35:00,53.68,54.1,53.68,54.07,114206.0,51.9262,52.3325,51.9262,52.3035,114206.0
2020-10-26 11:40:00,54.03,54.05,53.77,54.0,83863.0,52.2648,52.2841,52.0133,52.2357,83863.0
2020-10-26 11:45:00,54.03,54.18,54.0,54.1,126257.0,52.2648,52.4099,52.2357,52.3325,126257.0
2020-10-26 11:50:00,54.09,54.19,53.88,54.13,75240.0,52.3228,52.4195,52.1197,52.3615,75240.0
2020-10-26 11:55:00,54.16,54.27,53.95,53.98,91306.0,52.3905,52.4969,52.1874,52.2164,91306.0
2020-10-26 12:00:00,53.99,54.07,53.85,54.03,61865.0,52.2261,52.3035,52.0906,52.2648,61865.0
2020-10-26 12:05:00,54.08,54.09,53.9,53.95,53572.0,52.3131,52.3228,52.139,52.1874,53572.0
2020-10-26 12:10:00,53.95,54.07,53.85,53.92,51720.0,52.1874,52.3035,52.0906,52.1584,51720.0
2020-10-26 12:15:00,53.92,54.1,53.9,54.01,54595.0,52.1584,52.3325,52.139,52.2454,54595.0
2020-10-26 12:20:00,54.06,54.08,53.81,53.98,31276.0,52.2938,52.3131,52.052,52.2164,31276.0
2020-10-26 12:25:00,54.0,54.11,53.88,54.02,57822.0,52.2357,52.3422,52.1197,52.2551,57822.0
2020-10-26 12:30:00,53.99,53.99,53.5,53.56,166156.0,52.2261,52.2261,51.7521,51.8101,166156.0
2020-10-26 12:35:00,53.58,53.65,53.49,53.52,74802.0,51.8295,51.8972,51.7424,51.7714,74802.0
2020-10-26 12:40:00,53.52,53.61,53.45,53.52,89806.0,51.7714,51.8585,51.7037,51.7714,89806.0
2020-10-26 12:45:00,53.5,53.5,53.32,53.36,118939.0,51.7521,51.7521,51.578,51.6167,118939.0
2020-10-26 12:50:00,53.4,53.5,53.33,53.42,104191.0,51.6553,51.7521,51.5876,51.6747,104191.0
2020-10-26 12:55:00,53.41,53.44,53.35,53.43,66776.0,51.665,51.694,51.607,51.6844,66776.0
2020-10-26 13:00:00,53.43,53.49,53.26,53.42,130742.0,51.6844,51.7424,51.5199,51.6747,130742.0
2020-10-26 13:05:00,53.42,53.43,53.22,53.42,90849.0,51.6747,51.6844,51.4812,51.6747,90849.0
2020-10-26 13:10:00,53.41,53.54,53.27,53.32,89783.0,51.665,51.7908,51.5296,51.578,89783.0
2020-10-26 13:15:00,53.31,53.32,53.03,53.05,153560.0,51.5683,51.578,51.2974,51.3168,153560.0
2020-10-26 13:20:00,53.07,53.15,52.88,52.91,152363.0,51.3361,51.4135,51.1523,51.1814,152363.0
2020-10-26 13:25:00,52.91,52.95,52.76,52.78,144174.0,51.1814,51.22,51.0363,51.0556,144174.0
2020-10-26 13:30:00,52.75,52.78,52.53,52.56,178611.0,51.0266,51.0556,50.8138,50.8428,178611.0
2020-10-26 13:35:00,52.57,52.92,52.51,52.87,152119.0,50.8525,51.191,50.7944,51.1427,152119.0
2020-10-26 13:40:00,52.88,52.93,52.81,52.88,82360.0,51.1523,51.2007,51.0846,51.1523,82360.0
2020-10-26 13:45:00,52.89,53.1,52.82,53.08,108260.0,51.162,51.3651,51.0943,51.3458,108260.0
2020-10-26 13:50:00,53.08,53.25,53.02,53.25,176503.0,51.3458,51.5102,51.2878,51.5102,176503.0
2020-10-26 13:55:00,53.25,53.4,53.14,53.37,141979.0,51.5102,51.6553,51.4038,51.6263,141979.0
2020-10-26 14:00:00,53.38,53.45,53.25,53.44,86786.0,51.636,51.7037,51.5102,51.694,86786.0
2020-10-26 14:05:00,53.45,53.72,53.44,53.59,128205.0,51.7037,51.9649,51.694,51.8391,128205.0
2020-10-26 14:10:00,53.61,53.7,53.43,53.51,168305.0,51.8585,51.9455,51.6844,51.7618,168305.0
2020-10-26 14:15:00,53.51,53.7,53.5,53.66,103972.0,51.7618,51.9455,51.7521,51.9069,103972.0
2020-10-26 14:20:00,53.61,53.69,53.51,53.62,67148.0,51.8585,51.9359,51.7618,51.8682,67148.0
2020-10-26 14:25:00,53.63,54.01,53.53,53.98,149581.0,51.8778,52.2454,51.7811,52.2164,149581.0
2020-10-26 14:30:00,53.99,54.01,53.86,53.88,94185.0,52.2261,52.2454,52.1003,52.1197,94185.0
2020-10-26 14:35:00,53.86,53.86,53.7,53.73,100887.0,52.1003,52.1003,51.9455,51.9746,100887.0
2020-10-26 14:40:00,53.73,53.97,53.7,53.76,51196.0,51.9746,52.2067,51.9455,52.0036,51196.0
2020-10-26 14:45:00,53.76,53.76,53.5,53.54,94080.0,52.0036,52.0036,51.7521,51.7908,94080.0
2020-10-26 14:50:00,53.56,53.84,53.55,53.74,81328.0,51.8101,52.081,51.8004,51.9842,81328.0
2020-10-26 14:55:00,53.75,53.94,53.71,53.78,94519.0,51.9939,52.1777,51.9552,52.0229,94519.0
2020-10-26 15:00:00,53.77,53.98,53.71,53.71,81042.0,52.0133,52.2164,51.9552,51.9552,81042.0
2020-10-26 15:05:00,53.72,53.76,53.46,53.55,98600.0,51.9649,52.0036,51.7134,51.8004,98600.0
2020-10-26 15:10:00,53.59,53.69,53.37,53.46,114267.0,51.8391,51.9359,51.6263,51.7134,114267.0
2020-10-26 15:15:00,53.46,53.74,53.44,53.55,103793.0,51.7134,51.9842,51.694,51.8004,103793.0
2020-10-26 15:20:00,53.54,53.91,53.54,53.77,177506.0,51.7908,52.1487,51.7908,52.0133,177506.0
2020-10-26 15:25:00,53.77,53.89,53.75,53.87,123060.0,52.0133,52.1293,51.9939,52.11,123060.0
2020-10-26 15:30:00,53.89,54.15,53.73,54.01,131079.0,52.1293,52.3808,51.9746,52.2454,131079.0
2020-10-26 15:35:00,54.01,54.07,53.72,53.9,101661.0,52.2454,52.3035,51.9649,52.139,101661.0
2020-10-26 15:40:00,53.87,54.02,53.8,53.85,72782.0,52.11,52.2551,52.0423,52.0906,72782.0
2020-10-26 15:45:00,53.84,53.88,53.41,53.43,164786.0,52.081,52.1197,51.665,51.6844,164786.0
2020-10-26 15:50:00,53.43,53.82,53.36,53.79,196132.0,51.6844,52.0616,51.6167,52.0326,196132.0
2020-10-26 15:55:00,53.79,54.42,53.79,54.41,499315.0,52.0326,52.642,52.0326,52.6323,499315.0
2020-10-27 09:30:00,54.55,54.64,54.15,54.23,228863.0,52.7678,52.8548,52.3808,52.4582,228863.0
2020-10-27 09:35:00,54.2,54.69,54.15,54.44,184905.0,52.4292,52.9032,52.3808,52.6614,184905.0
2020-10-27 09:40:00,54.44,54.45,54.11,54.39,137589.0,52.6614,52.671,52.3422,52.613,137589.0
2020-10-27 09:45:00,54.38,54.5,54.08,54.21,157823.0,52.6033,52.7194,52.3131,52.4389,157823.0
2020-10-27 09:50:00,54.25,54.5,54.16,54.5,109973.0,52.4776,52.7194,52.3905,52.7194,109973.0
2020-10-27 09:55:00,54.49,54.56,54.35,54.52,54479.0,52.7097,52.7774,52.5743,52.7388,54479.0
2020-10-27 10:00:00,54.51,54.56,54.35,54.36,61150.0,52.7291,52.7774,52.5743,52.584,61150.0
2020-10-27 10:05:00,54.33,54.69,54.23,54.59,111321.0,52.555,52.9032,52.4582,52.8065,111321.0
2020-10-27 10:10:00,54.58,54.66,54.39,54.41,91074.0,52.7968,52.8742,52.613,52.6323,91074.0
2020-10-27 10:15:00,54.43,54.46,54.03,54.05,122812.0,52.6517,52.6807,52.2648,52.2841,122812.0
2020-10-27 10:20:00,54.05,54.08,53.77,53.89,217297.0,52.2841,52.3131,52.0133,52.1293,217297.0
2020-10-27 10:25:00,53.89,54.03,53.81,53.94,99280.0,52.1293,52.2648,52.052,52.1777,99280.0
2020-10-27 10:30:00,53.92,54.16,53.87,54.14,78333.0,52.1584,52.3905,52.11,52.3712,78333.0
2020-10-27 10:35:00,54.13,54.3,54.06,54.18,92559.0,52.3615,52.5259,52.2938,52.4099,92559.0
2020-10-27 10:40:00,54.19,54.21,53.93,54.11,81098.0,52.4195,52.4389,52.168,52.3422,81098.0
2020-10-27 10:45:00,54.1,54.49,54.04,54.42,108211.0,52.3325,52.7097,52.2744,52.642,108211.0
2020-10-27 10:50:00,54.45,54.5,54.14,54.29,112192.0,52.671,52.7194,52.3712,52.5163,112192.0
2020-10-27 10:55:00,54.31,54.36,54.07,54.08,60973.0,52.5356,52.584,52.3035,52.3131,60973.0
2020-10-27 11:00:00,54.1,54.23,53.98,54.19,69716.0,52.3325,52.4582,52.2164,52.4195,69716.0
2020-10-27 11:05:00,54.2,54.27,54.11,54.25,55380.0,52.4292,52.4969,52.3422,52.4776,55380.0
2020-10-27 11:10:00,54.24,54.47,54.2,54.41,66210.0,52.4679,52.6904,52.4292,52.6323,66210.0
2020-10-27 11:15:00,54.43,54.45,54.21,54.26,70327.0,52.6517,52.671,52.4389,52.4873,70327.0
2020-10-27 11:20:00,54.26,54.28,54.15,54.26,26120.0,52.4873,52.5066,52.3808,52.4873,26120.0
2020-10-27 11:25:00,54.22,54.35,54.01,54.02,70121.0,52.4486,52.5743,52.2454,52.2551,70121.0
2020-10-27 11:30:00,54.03,54.04,53.81,53.92,94893.0,52.2648,52.2744,52.052,52.1584,94893.0
2020-10-27 11:35:00,53.94,54.15,53.86,54.15,59306.0,52.1777,52.3808,52.1003,52.3808,59306.0
2020-10-27 11:40:00,54.13,54.25,54.04,54.13,43894.0,52.3615,52.4776,52.2744,52.3615,43894.0
2020-10-27 11:45:00,54.12,54.29,54.12,54.22,41106.0,52.3518,52.5163,52.3518,52.4486,41106.0
2020-10-27 11:50:00,54.24,54.35,54.21,54.34,49339.0,52.4679,52.5743,52.4389,52.5646,49339.0
2020-10-27 11:55:00,54.33,54.59,54.29,54.54,152290.0,52.555,52.8065,52.5163,52.7581,152290.0
2020-10-27 12:00:00,54.58,54.67,54.45,54.59,62047.0,52.7968,52.8839,52.671,52.8065,62047.0
2020-10-27 12:05:00,54.61,54.69,54.53,54.56,65007.0,52.8258,52.9032,52.7484,52.7774,65007.0
2020-10-27 12:10:00,54.56,54.58,54.37,54.38,42883.0,52.7774,52.7968,52.5937,52.6033,42883.0
2020-10-27 12:15:00,54.38,54.42,54.34,54.42,28391.0,52.6033,52.642,52.5646,52.642,28391.0
2020-10-27 12:20:00,54.44,54.59,54.43,54.45,48335.0,52.6614,52.8065,52.6517,52.671,48335.0
2020-10-27 12:25:00,54.48,54.5,54.32,54.32,39456.0,52.7001,52.7194,52.5453,52.5453,39456.0
2020-10-27 12:30:00,54.3,54.31,54.08,54.13,41689.0,52.5259,52.5356,52.3131,52.3615,41689.0
2020-10-27 12:35:00,54.13,54.24,54.07,54.24,47944.0,52.3615,52.4679,52.3035,52.4679,47944.0
2020-10-27 12:40:00,54.22,54.3,54.0,54.03,37701.0,52.4486,52.5259,52.2357,52.2648,37701.0
2020-10-27 12:45:00,54.06,54.16,54.03,54.08,19814.0,52.2938,52.3905,52.2648,52.3131,19814.0
2020-10-27 12:50:00,54.06,54.13,54.0,54.12,30675.0,52.2938,52.3615,52.2357,52.3518,30675.0
2020-10-27 12:55:00,54.1,54.2,53.97,54.19,58678.0,52.3325,52.4292,52.2067,52.4195,58678.0
2020-10-27 13:00:00,54.19,54.2,54.09,54.19,35580.0,52.4195,52.4292,52.3228,52.4195,35580.0
2020-10-27 13:05:00,54.22,54.25,54.07,54.12,51299.0,52.4486,52.4776,52.3035,52.3518,51299.0
2020-10-27 13:10:00,54.11,54.18,53.99,54.06,44560.0,52.3422,52.4099,52.2261,52.2938,44560.0
2020-10-27 13:15:00,54.09,54.14,54.05,54.06,17510.0,52.3228,52.3712,52.2841,52.2938,17510.0
2020-10-27 13:20:00,54.1,54.31,54.0,54.31,59174.0,52.3325,52.5356,52.2357,52.5356,59174.0
2020-10-27 13:25:00,54.25,54.47,54.2,54.43,73326.0,52.4776,52.6904,52.4292,52.6517,73326.0
2020-10-27 13:30:00,54.44,54.72,54.43,54.61,85250.0,52.6614,52.9322,52.6517,52.8258,85250.0
2020-10-27 13:35:00,54.6,54.62,54.55,54.56,24537.0,52.8161,52.8355,52.7678,52.7774,24537.0
2020-10-27 13:40:00,54.57,54.6,54.52,54.57,54513.0,52.7871,52.8161,52.7388,52.7871,54513.0
2020-10-27 13:45:00,54.56,54.67,54.54,54.63,62473.0,52.7774,52.8839,52.7581,52.8452,62473.0
2020-10-27 13:50:00,54.64,54.7,54.49,54.58,68688.0,52.8548,52.9129,52.7097,52.7968,68688.0
2020-10-27 13:55:00,54.57,54.6,54.48,54.51,23468.0,52.7871,52.8161,52.7001,52.7291,23468.0
2020-10-27 14:00:00,54.49,54.57,54.42,54.44,51381.0,52.7097,52.7871,52.642,52.6614,51381.0
2020-10-27 14:05:00,54.46,54.49,54.36,54.4,23761.0,52.6807,52.7097,52.584,52.6227,23761.0
2020-10-27 14:10:00,54.39,54.46,54.3,54.42,44836.0,52.613,52.6807,52.5259,52.642,44836.0
2020-10-27 14:15:00,54.42,54.42,54.1,54.11,51483.0,52.642,52.642,52.3325,52.3422,51483.0
2020-10-27 14:20:00,54.09,54.24,54.06,54.19,37092.0,52.3228,52.4679,52.2938,52.4195,37092.0
2020-10-27 14:25:00,54.21,54.34,54.19,54.24,27272.0,52.4389,52.5646,52.4195,52.4679,27272.0
2020-10-27 14:30:00,54.25,54.29,54.1,54.2,33982.0,52.4776,52.5163,52.3325,52.4292,33982.0
2020-10-27 14:35:00,54.23,54.26,54.11,54.13,39904.0,52.4582,52.4873,52.3422,52.3615,39904.0
2020-10-27 14:40:00,54.14,54.21,54.0,54.04,34427.0,52.3712,52.4389,52.2357,52.2744,34427.0
2020-10-27 14:45:00,54.04,54.21,53.83,54.08,101833.0,52.2744,52.4389,52.0713,52.3131,101833.0
2020-10-27 14:50:00,54.08,54.12,53.99,54.09,38678.0,52.3131,52.3518,52.2261,52.3228,38678.0
2020-10-27 14:55:00,54.07,54.08,53.93,53.98,58477.0,52.3035,52.3131,52.168,52.2164,58477.0
2020-10-27 15:00:00,54.03,54.09,53.9,53.97,48507.0,52.2648,52.3228,52.139,52.2067,48507.0
2020-10-27 15:05:00,53.98,54.04,53.69,53.78,145462.0,52.2164,52.2744,51.9359,52.0229,145462.0
2020-10-27 15:10:00,53.8,53.94,53.79,53.91,36692.0,52.0423,52.1777,52.0326,52.1487,36692.0
2020-10-27 15:15:00,53.89,53.94,53.78,53.93,44729.0,52.1293,52.1777,52.0229,52.168,44729.0
2020-10-27 15:20:00,53.92,54.15,53.9,54.12,86616.0,52.1584,52.3808,52.139,52.3518,86616.0
2020-10-27 15:25:00,54.12,54.2,54.05,54.14,67559.0,52.3518,52.4292,52.2841,52.3712,67559.0
2020-10-27 15:30:00,54.14,54.21,54.1,54.16,35633.0,52.3712,52.4389,52.3325,52.3905,35633.0
2020-10-27 15:35:00,54.14,54.24,54.13,54.24,38706.0,52.3712,52.4679,52.3615,52.4679,38706.0
2020-10-27 15:40:00,54.23,54.34,54.22,54.28,113398.0,52.4582,52.5646,52.4486,52.5066,113398.0
2020-10-27 15:45:00,54.27,54.31,53.99,54.03,146225.0,52.4969,52.5356,52.2261,52.2648,146225.0
2020-10-27 15:50:00,54.03,54.1,53.83,54.1,200542.0,52.2648,52.3325,52.0713,52.3325,200542.0
2020-10-27 15:55:00,54.1,54.11,53.78,53.82,473063.0,52.3325,52.3422,52.0229,52.0616,473063.0
2020-10-28 09:30:00,50.9,50.99,50.78,50.84,779796.0,49.237,49.3241,49.1209,49.179,779796.0
2020-10-28 09:35:00,50.84,51.04,50.72,50.95,212096.0,49.179,49.3725,49.0629,49.2854,212096.0
2020-10-28 09:40:00,50.97,51.16,50.78,51.12,242275.0,49.3047,49.4885,49.1209,49.4498,242275.0
2020-10-28 09:45:00,51.09,51.23,50.89,50.9,228543.0,49.4208,49.5562,49.2274,49.237,228543.0
2020-10-28 09:50:00,50.91,50.91,50.4,50.4,232760.0,49.2467,49.2467,48.7534,48.7534,232760.0
2020-10-28 09:55:00,50.38,50.52,50.32,50.49,190092.0,48.734,48.8694,48.676,48.8404,190092.0
2020-10-28 10:00:00,50.5,50.57,50.05,50.05,295735.0,48.8501,48.9178,48.4148,48.4148,295735.0
2020-10-28 10:05:00,50.03,50.36,49.98,50.23,198367.0,48.3955,48.7147,48.3471,48.5889,198367.0
2020-10-28 10:10:00,50.25,50.33,50.08,50.15,144836.0,48.6083,48.6856,48.4438,48.5115,144836.0
2020-10-28 10:15:00,50.15,50.18,49.57,49.57,297657.0,48.5115,48.5405,47.9505,47.9505,297657.0
2020-10-28 10:20:00,49.57,49.7,49.36,49.4,251756.0,47.9505,48.0762,47.7473,47.786,251756.0
2020-10-28 10:25:00,49.4,49.54,49.04,49.3,250026.0,47.786,47.9215,47.4378,47.6893,250026.0
2020-10-28 10:30:00,49.27,49.63,49.11,49.55,344729.0,47.6603,48.0085,47.5055,47.9311,344729.0
2020-10-28 10:35:00,49.54,49.66,49.35,49.42,214957.0,47.9215,48.0375,47.7377,47.8054,214957.0
2020-10-28 10:40:00,49.41,49.55,49.34,49.45,203152.0,47.7957,47.9311,47.728,47.8344,203152.0
2020-10-28 10:45:00,49.44,49.48,49.08,49.11,132488.0,47.8247,47.8634,47.4765,47.5055,132488.0
2020-10-28 10:50:00,49.09,49.16,48.8,49.07,340214.0,47.4862,47.5539,47.2056,47.4668,340214.0
2020-10-28 10:55:00,49.03,49.25,48.86,49.2,177482.0,47.4281,47.6409,47.2637,47.5926,177482.0
2020-10-28 11:00:00,49.19,49.22,48.73,48.79,209011.0,47.5829,47.6119,47.1379,47.196,209011.0
2020-10-28 11:05:00,48.81,49.45,48.81,49.27,287361.0,47.2153,47.8344,47.2153,47.6603,287361.0
2020-10-28 11:10:00,49.27,49.43,49.17,49.38,191392.0,47.6603,47.8151,47.5635,47.7667,191392.0
2020-10-28 11:15:00,49.38,49.38,49.07,49.18,166196.0,47.7667,47.7667,47.4668,47.5732,166196.0
2020-10-28 11:20:00,49.23,49.37,49.04,49.08,93136.0,47.6216,47.757,47.4378,47.4765,93136.0
2020-10-28 11:25:00,49.09,49.12,48.92,49.09,117250.0,47.4862,47.5152,47.3217,47.4862,117250.0
2020-10-28 11:30:00,49.09,49.09,48.74,48.86,172802.0,47.4862,47.4862,47.1476,47.2637,172802.0
2020-10-28 11:35:00,48.86,49.17,48.86,49.1,218965.0,47.2637,47.5635,47.2637,47.4958,218965.0
2020-10-28 11:40:00,49.07,49.47,48.99,49.42,188064.0,47.4668,47.8537,47.3894,47.8054,188064.0
2020-10-28 11:45:00,49.41,49.6,49.38,49.49,125386.0,47.7957,47.9795,47.7667,47.8731,125386.0
2020-10-28 11:50:00,49.52,49.83,49.38,49.76,205874.0,47.9021,48.202,47.7667,48.1343,205874.0
2020-10-28 11:55:00,49.75,49.9,49.6,49.73,209945.0,48.1246,48.2697,47.9795,48.1053,209945.0
2020-10-28 12:00:00,49.73,49.83,49.65,49.78,99279.0,48.1053,48.202,48.0279,48.1536,99279.0
2020-10-28 12:05:00,49.79,50.04,49.72,49.85,145038.0,48.1633,48.4051,48.0956,48.2213,145038.0
2020-10-28 12:10:00,49.85,50.01,49.79,49.91,64874.0,48.2213,48.3761,48.1633,48.2794,64874.0
2020-10-28 12:15:00,49.93,49.97,49.84,49.88,37263.0,48.2987,48.3374,48.2117,48.2504,37263.0
2020-10-28 12:20:00,49.9,49.93,49.7,49.78,78618.0,48.2697,48.2987,48.0762,48.1536,78618.0
2020-10-28 12:25:00,49.82,49.88,49.52,49.56,91639.0,48.1923,48.2504,47.9021,47.9408,91639.0
2020-10-28 12:30:00,49.56,49.62,49.48,49.6,79333.0,47.9408,47.9988,47.8634,47.9795,79333.0
2020-10-28 12:35:00,49.64,49.67,49.26,49.28,142892.0,48.0182,48.0472,47.6506,47.67,142892.0
2020-10-28 12:40:00,49.28,49.28,49.09,49.21,136381.0,47.67,47.67,47.4862,47.6022,136381.0
2020-10-28 12:45:00,49.2,49.21,48.96,48.98,95606.0,47.5926,47.6022,47.3604,47.3798,95606.0
2020-10-28 12:50:00,48.97,49.2,48.86,49.16,150906.0,47.3701,47.5926,47.2637,47.5539,150906.0
2020-10-28 12:55:00,49.15,49.29,49.05,49.12,207644.0,47.5442,47.6796,47.4475,47.5152,207644.0
2020-10-28 13:00:00,49.1,49.13,48.84,48.97,221153.0,47.4958,47.5249,47.2443,47.3701,221153.0
2020-10-28 13:05:00,48.93,49.0,48.75,48.79,192111.0,47.3314,47.3991,47.1573,47.196,192111.0
2020-10-28 13:10:00,48.79,48.84,48.61,48.69,160199.0,47.196,47.2443,47.0218,47.0992,160199.0
2020-10-28 13:15:00,48.69,48.79,48.51,48.76,120079.0,47.0992,47.196,46.9251,47.1669,120079.0
2020-10-28 13:20:00,48.76,48.77,48.58,48.69,101661.0,47.1669,47.1766,46.9928,47.0992,101661.0
2020-10-28 13:25:00,48.69,49.07,48.66,49.07,212190.0,47.0992,47.4668,47.0702,47.4668,212190.0
2020-10-28 13:30:00,49.05,49.13,48.87,49.12,146686.0,47.4475,47.5249,47.2733,47.5152,146686.0
2020-10-28 13:35:00,49.11,49.33,49.09,49.19,118568.0,47.5055,47.7183,47.4862,47.5829,118568.0
2020-10-28 13:40:00,49.22,49.22,49.0,49.09,77962.0,47.6119,47.6119,47.3991,47.4862,77962.0
2020-10-28 13:45:00,49.09,49.26,49.01,49.12,73690.0,47.4862,47.6506,47.4088,47.5152,73690.0
2020-10-28 13:50:00,49.16,49.25,49.06,49.24,98753.0,47.5539,47.6409,47.4571,47.6313,98753.0
2020-10-28 13:55:00,49.23,49.34,49.11,49.27,97295.0,47.6216,47.728,47.5055,47.6603,97295.0
2020-10-28 14:00:00,49.23,49.26,48.94,49.09,107691.0,47.6216,47.6506,47.3411,47.4862,107691.0
2020-10-28 14:05:00,49.07,49.2,48.97,49.04,135125.0,47.4668,47.5926,47.3701,47.4378,135125.0
2020-10-28 14:10:00,49.02,49.03,48.73,48.78,125428.0,47.4184,47.4281,47.1379,47.1863,125428.0
2020-10-28 14:15:00,48.76,48.84,48.62,48.77,92168.0,47.1669,47.2443,47.0315,47.1766,92168.0
2020-10-28 14:20:00,48.74,49.21,48.74,49.2,180171.0,47.1476,47.6022,47.1476,47.5926,180171.0
2020-10-28 14:25:00,49.22,49.41,49.14,49.37,129557.0,47.6119,47.7957,47.5345,47.757,129557.0
2020-10-28 14:30:00,49.34,49.47,49.13,49.23,110734.0,47.728,47.8537,47.5249,47.6216,110734.0
2020-10-28 14:35:00,49.23,49.25,48.89,48.96,146834.0,47.6216,47.6409,47.2927,47.3604,146834.0
2020-10-28 14:40:00,48.98,49.19,48.92,49.1,118532.0,47.3798,47.5829,47.3217,47.4958,118532.0
2020-10-28 14:45:00,49.08,49.24,48.98,49.12,90007.0,47.4765,47.6313,47.3798,47.5152,90007.0
2020-10-28 14:50:00,49.11,49.23,48.76,48.78,188917.0,47.5055,47.6216,47.1669,47.1863,188917.0
2020-10-28 14:55:00,48.78,49.43,48.78,49.28,191665.0,47.1863,47.8151,47.1863,47.67,191665.0
2020-10-28 15:00:00,49.31,49.34,48.94,49.0,135922.0,47.699,47.728,47.3411,47.3991,135922.0
2020-10-28 15:05:00,48.99,49.23,48.94,49.06,113064.0,47.3894,47.6216,47.3411,47.4571,113064.0
2020-10-28 15:10:00,49.07,49.23,48.86,49.11,149162.0,47.4668,47.6216,47.2637,47.5055,149162.0
2020-10-28 15:15:00,49.09,49.1,48.92,48.96,85790.0,47.4862,47.4958,47.3217,47.3604,85790.0
2020-10-28 15:20:00,48.98,49.55,48.88,49.49,270851.0,47.3798,47.9311,47.283,47.8731,270851.0
2020-10-28 15:25:00,49.46,49.58,49.38,49.38,147794.0,47.8441,47.9602,47.7667,47.7667,147794.0
2020-10-28 15:30:00,49.37,49.8,49.36,49.73,269057.0,47.757,48.173,47.7473,48.1053,269057.0
2020-10-28 15:35:00,49.74,49.76,49.06,49.08,278844.0,48.1149,48.1343,47.4571,47.4765,278844.0
2020-10-28 15:40:00,49.12,49.33,49.06,49.06,150644.0,47.5152,47.7183,47.4571,47.4571,150644.0
2020-10-28 15:45:00,49.05,49.1,48.74,48.84,222878.0,47.4475,47.4958,47.1476,47.2443,222878.0
2020-10-28 15:50:00,48.8,48.87,48.4,48.41,325956.0,47.2056,47.2733,46.8187,46.8284,325956.0
2020-10-28 15:55:00,48.42,48.46,48.05,48.3,588415.0,46.8381,46.8767,46.4801,46.722,588415.0
2020-10-29 09:30:00,48.4,48.74,48.27,48.46,421828.0,46.8187,47.1476,46.693,46.8767,421828.0
2020-10-29 09:35:00,48.44,48.56,47.86,47.93,284034.0,46.8574,46.9735,46.2963,46.3641,284034.0
2020-10-29 09:40:00,47.91,47.92,47.58,47.82,241631.0,46.3447,46.3544,46.0255,46.2577,241631.0
2020-10-29 09:45:00,47.84,48.47,47.69,48.24,291740.0,46.277,46.8864,46.1319,46.6639,291740.0
2020-10-29 09:50:00,48.26,48.72,48.13,48.72,163946.0,46.6833,47.1282,46.5575,47.1282,163946.0
2020-10-29 09:55:00,48.7,49.03,48.64,48.79,181080.0,47.1089,47.4281,47.0509,47.196,181080.0
2020-10-29 10:00:00,48.81,49.23,48.6,49.13,192559.0,47.2153,47.6216,47.0122,47.5249,192559.0
2020-10-29 10:05:00,49.13,49.13,48.8,48.9,198196.0,47.5249,47.5249,47.2056,47.3024,198196.0
2020-10-29 10:10:00,48.89,49.1,48.47,48.58,153384.0,47.2927,47.4958,46.8864,46.9928,153384.0
2020-10-29 10:15:00,48.63,49.09,48.57,49.06,154361.0,47.0412,47.4862,46.9832,47.4571,154361.0
2020-10-29 10:20:00,49.07,49.33,48.97,49.17,230440.0,47.4668,47.7183,47.3701,47.5635,230440.0
2020-10-29 10:25:00,49.18,49.37,49.06,49.34,87106.0,47.5732,47.757,47.4571,47.728,87106.0
2020-10-29 10:30:00,49.37,49.49,49.27,49.34,102266.0,47.757,47.8731,47.6603,47.728,102266.0
2020-10-29 10:35:00,49.3,49.6,49.18,49.6,116647.0,47.6893,47.9795,47.5732,47.9795,116647.0
2020-10-29 10:40:00,49.59,49.65,49.45,49.55,106314.0,47.9698,48.0279,47.8344,47.9311,106314.0
2020-10-29 10:45:00,49.56,49.66,49.4,49.49,137662.0,47.9408,48.0375,47.786,47.8731,137662.0
2020-10-29 10:50:00,49.51,49.54,49.32,49.41,56602.0,47.8924,47.9215,47.7086,47.7957,56602.0
2020-10-29 10:55:00,49.47,49.57,49.26,49.41,86213.0,47.8537,47.9505,47.6506,47.7957,86213.0
2020-10-29 11:00:00,49.44,49.45,49.08,49.17,64084.0,47.8247,47.8344,47.4765,47.5635,64084.0
2020-10-29 11:05:00,49.18,49.3,49.08,49.17,54474.0,47.5732,47.6893,47.4765,47.5635,54474.0
2020-10-29 11:10:00,49.17,49.43,49.12,49.42,77431.0,47.5635,47.8151,47.5152,47.8054,77431.0
2020-10-29 11:15:00,49.45,49.6,49.35,49.57,147167.0,47.8344,47.9795,47.7377,47.9505,147167.0
2020-10-29 11:20:00,49.55,49.6,49.47,49.58,74970.0,47.9311,47.9795,47.8537,47.9602,74970.0
2020-10-29 11:25:00,49.58,49.69,49.33,49.33,86025.0,47.9602,48.0666,47.7183,47.7183,86025.0
2020-10-29 11:30:00,49.33,49.43,49.18,49.25,119880.0,47.7183,47.8151,47.5732,47.6409,119880.0
2020-10-29 11:35:00,49.26,49.44,49.16,49.44,48416.0,47.6506,47.8247,47.5539,47.8247,48416.0
2020-10-29 11:40:00,49.4,49.45,49.0,49.04,82185.0,47.786,47.8344,47.3991,47.4378,82185.0
2020-10-29 11:45:00,49.0,49.19,48.95,49.12,48010.0,47.3991,47.5829,47.3507,47.5152,48010.0
2020-10-29 11:50:00,49.11,49.2,49.03,49.12,33204.0,47.5055,47.5926,47.4281,47.5152,33204.0
2020-10-29 11:55:00,49.13,49.38,48.78,49.05,95549.0,47.5249,47.7667,47.1863,47.4475,95549.0
2020-10-29 12:00:00,49.11,49.19,48.87,48.87,50429.0,47.5055,47.5829,47.2733,47.2733,50429.0
2020-10-29 12:05:00,48.88,49.11,48.87,49.03,47389.0,47.283,47.5055,47.2733,47.4281,47389.0
2020-10-29 12:10:00,49.02,49.25,48.96,49.23,54566.0,47.4184,47.6409,47.3604,47.6216,54566.0
2020-10-29 12:15:00,49.19,49.34,49.18,49.31,39821.0,47.5829,47.728,47.5732,47.699,39821.0
2020-10-29 12:20:00,49.3,49.32,49.18,49.2,32068.0,47.6893,47.7086,47.5732,47.5926,32068.0
2020-10-29 12:25:00,49.28,49.41,49.26,49.3,27763.0,47.67,47.7957,47.6506,47.6893,27763.0
2020-10-29 12:30:00,49.33,49.46,49.23,49.45,26377.0,47.7183,47.8441,47.6216,47.8344,26377.0
2020-10-29 12:35:00,49.42,49.6,49.4,49.49,79103.0,47.8054,47.9795,47.786,47.8731,79103.0
2020-10-29 12:40:00,49.49,49.57,49.49,49.53,19714.0,47.8731,47.9505,47.8731,47.9118,19714.0
2020-10-29 12:45:00,49.52,49.58,49.47,49.56,35231.0,47.9021,47.9602,47.8537,47.9408,35231.0
2020-10-29 12:50:00,49.56,49.62,49.39,49.5,37855.0,47.9408,47.9988,47.7764,47.8828,37855.0
2020-10-29 12:55:00,49.49,49.5,49.34,49.39,20388.0,47.8731,47.8828,47.728,47.7764,20388.0
2020-10-29 13:00:00,49.43,49.5,49.4,49.46,17663.0,47.8151,47.8828,47.786,47.8441,17663.0
2020-10-29 13:05:00,49.47,49.47,49.17,49.2,71851.0,47.8537,47.8537,47.5635,47.5926,71851.0
2020-10-29 13:10:00,49.22,49.36,49.15,49.31,25695.0,47.6119,47.7473,47.5442,47.699,25695.0
2020-10-29 13:15:00,49.31,49.31,49.13,49.24,18287.0,47.699,47.699,47.5249,47.6313,18287.0
2020-10-29 13:20:00,49.24,49.57,49.23,49.56,58771.0,47.6313,47.9505,47.6216,47.9408,58771.0
2020-10-29 13:25:00,49.55,49.76,49.52,49.74,78574.0,47.9311,48.1343,47.9021,48.1149,78574.0
2020-10-29 13:30:00,49.75,49.94,49.74,49.92,81602.0,48.1246,48.3084,48.1149,48.289,81602.0
2020-10-29 13:35:00,49.92,49.93,49.82,49.85,61838.0,48.289,48.2987,48.1923,48.2213,61838.0
2020-10-29 13:40:00,49.93,50.11,49.88,50.03,126252.0,48.2987,48.4728,48.2504,48.3955,126252.0
2020-10-29 13:45:00,50.03,50.12,50.01,50.05,83735.0,48.3955,48.4825,48.3761,48.4148,83735.0
2020-10-29 13:50:00,50.06,50.35,50.04,50.35,60422.0,48.4245,48.705,48.4051,48.705,60422.0
2020-10-29 13:55:00,50.35,50.44,50.28,50.4,64557.0,48.705,48.7921,48.6373,48.7534,64557.0
2020-10-29 14:00:00,50.4,50.72,50.4,50.64,153751.0,48.7534,49.0629,48.7534,48.9855,153751.0
2020-10-29 14:05:00,50.62,50.82,50.62,50.73,109580.0,48.9662,49.1596,48.9662,49.0726,109580.0
2020-10-29 14:10:00,50.76,50.81,50.67,50.71,65319.0,49.1016,49.15,49.0145,49.0532,65319.0
2020-10-29 14:15:00,50.71,51.04,50.71,51.04,98507.0,49.0532,49.3725,49.0532,49.3725,98507.0
2020-10-29 14:20:00,51.04,51.1,50.92,51.05,83618.0,49.3725,49.4305,49.2564,49.3821,83618.0
2020-10-29 14:25:00,51.05,51.16,51.0,51.06,45720.0,49.3821,49.4885,49.3338,49.3918,45720.0
2020-10-29 14:30:00,51.08,51.22,50.96,51.22,81455.0,49.4111,49.5466,49.2951,49.5466,81455.0
2020-10-29 14:35:00,51.23,51.23,50.79,50.83,113115.0,49.5562,49.5562,49.1306,49.1693,113115.0
2020-10-29 14:40:00,50.86,50.95,50.82,50.83,47348.0,49.1983,49.2854,49.1596,49.1693,47348.0
2020-10-29 14:45:00,50.82,50.87,50.57,50.58,64609.0,49.1596,49.208,48.9178,48.9275,64609.0
2020-10-29 14:50:00,50.56,50.68,50.5,50.68,63936.0,48.9081,49.0242,48.8501,49.0242,63936.0
2020-10-29 14:55:00,50.67,50.81,50.58,50.67,57441.0,49.0145,49.15,48.9275,49.0145,57441.0
2020-10-29 15:00:00,50.67,50.87,50.57,50.78,67008.0,49.0145,49.208,48.9178,49.1209,67008.0
2020-10-29 15:05:00,50.8,50.88,50.59,50.64,66390.0,49.1403,49.2177,48.9372,48.9855,66390.0
2020-10-29 15:10:00,50.62,50.7,50.43,50.46,97066.0,48.9662,49.0436,48.7824,48.8114,97066.0
2020-10-29 15:15:00,50.47,50.5,50.15,50.47,87288.0,48.8211,48.8501,48.5115,48.8211,87288.0
2020-10-29 15:20:00,50.48,50.61,50.4,50.59,55899.0,48.8307,48.9565,48.7534,48.9372,55899.0
2020-10-29 15:25:00,50.58,50.74,50.47,50.63,76616.0,48.9275,49.0823,48.8211,48.9758,76616.0
2020-10-29 15:30:00,50.65,50.7,50.49,50.54,60387.0,48.9952,49.0436,48.8404,48.8888,60387.0
2020-10-29 15:35:00,50.55,50.55,50.39,50.5,28383.0,48.8985,48.8985,48.7437,48.8501,28383.0
2020-10-29 15:40:00,50.46,50.63,50.37,50.42,53497.0,48.8114,48.9758,48.7243,48.7727,53497.0
2020-10-29 15:45:00,50.41,50.85,50.37,50.75,90913.0,48.763,49.1887,48.7243,49.0919,90913.0
2020-10-29 15:50:00,50.73,50.85,50.5,50.63,139883.0,49.0726,49.1887,48.8501,48.9758,139883.0
2020-10-29 15:55:00,50.61,50.61,49.71,49.71,296566.0,48.9565,48.9565,48.0859,48.0859,296566.0
2020-10-30 09:30:00,48.94,49.58,48.91,49.27,487859.0,47.3411,47.9602,47.312,47.6603,487859.0
2020-10-30 09:35:00,49.25,49.47,49.13,49.38,134108.0,47.6409,47.8537,47.5249,47.7667,134108.0
2020-10-30 09:40:00,49.35,49.35,48.78,48.84,160366.0,47.7377,47.7377,47.1863,47.2443,160366.0
2020-10-30 09:45:00,48.84,48.91,48.4,48.44,240004.0,47.2443,47.312,46.8187,46.8574,240004.0
2020-10-30 09:50:00,48.4,48.61,48.29,48.53,168114.0,46.8187,47.0218,46.7123,46.9445,168114.0
2020-10-30 09:55:00,48.51,48.98,48.46,48.82,188873.0,46.9251,47.3798,46.8767,47.225,188873.0
2020-10-30 10:00:00,48.77,48.9,48.52,48.8,126712.0,47.1766,47.3024,46.9348,47.2056,126712.0
2020-10-30 10:05:00,48.82,49.06,48.7,48.83,163008.0,47.225,47.4571,47.1089,47.2347,163008.0
2020-10-30 10:10:00,48.79,48.93,48.4,48.46,182472.0,47.196,47.3314,46.8187,46.8767,182472.0
2020-10-30 10:15:00,48.45,48.53,48.19,48.38,139301.0,46.8671,46.9445,46.6156,46.7994,139301.0
2020-10-30 10:20:00,48.38,48.4,47.97,48.0,136822.0,46.7994,46.8187,46.4028,46.4318,136822.0
2020-10-30 10:25:00,48.0,48.04,47.42,47.62,284050.0,46.4318,46.4705,45.8707,46.0642,284050.0
2020-10-30 10:30:00,47.58,47.77,47.35,47.52,229134.0,46.0255,46.2093,45.803,45.9675,229134.0
2020-10-30 10:35:00,47.51,47.67,47.23,47.6,203821.0,45.9578,46.1126,45.6869,46.0448,203821.0
2020-10-30 10:40:00,47.57,47.57,46.88,47.03,318187.0,46.0158,46.0158,45.3484,45.4935,318187.0
2020-10-30 10:45:00,47.08,47.22,46.75,46.8,195765.0,45.5418,45.6773,45.2226,45.271,195765.0
2020-10-30 10:50:00,46.8,47.32,46.76,47.2,218763.0,45.271,45.774,45.2323,45.6579,218763.0
2020-10-30 10:55:00,47.18,47.28,46.67,46.67,176433.0,45.6386,45.7353,45.1452,45.1452,176433.0
2020-10-30 11:00:00,46.67,47.54,46.67,47.39,290746.0,45.1452,45.9868,45.1452,45.8417,290746.0
2020-10-30 11:05:00,47.35,47.46,46.94,46.94,306829.0,45.803,45.9094,45.4064,45.4064,306829.0
2020-10-30 11:10:00,46.93,47.68,46.93,47.67,204262.0,45.3967,46.1222,45.3967,46.1126,204262.0
2020-10-30 11:15:00,47.64,47.64,47.16,47.29,152203.0,46.0835,46.0835,45.6192,45.745,152203.0
2020-10-30 11:20:00,47.27,47.5,47.09,47.38,213062.0,45.7256,45.9481,45.5515,45.832,213062.0
2020-10-30 11:25:00,47.39,47.48,47.04,47.12,106658.0,45.8417,45.9288,45.5031,45.5805,106658.0
2020-10-30 11:30:00,47.12,47.19,46.94,47.09,101698.0,45.5805,45.6482,45.4064,45.5515,101698.0
2020-10-30 11:35:00,47.09,47.27,46.94,47.02,96972.0,45.5515,45.7256,45.4064,45.4838,96972.0
2020-10-30 11:40:00,47.0,47.07,46.81,47.02,105654.0,45.4644,45.5322,45.2807,45.4838,105654.0
2020-10-30 11:45:00,47.03,47.35,46.83,47.33,108223.0,45.4935,45.803,45.3,45.7837,108223.0
2020-10-30 11:50:00,47.3,47.47,47.22,47.47,97472.0,45.7546,45.9191,45.6773,45.9191,97472.0
2020-10-30 11:55:00,47.45,47.45,47.21,47.38,66447.0,45.8997,45.8997,45.6676,45.832,66447.0
2020-10-30 12:00:00,47.3,47.79,47.26,47.75,149646.0,45.7546,46.2286,45.7159,46.1899,149646.0
2020-10-30 12:05:00,47.75,47.86,47.67,47.7,90849.0,46.1899,46.2963,46.1126,46.1416,90849.0
2020-10-30 12:10:00,47.72,47.78,47.59,47.74,56470.0,46.1609,46.219,46.0352,46.1803,56470.0
2020-10-30 12:15:00,47.73,48.1,47.73,48.09,138027.0,46.1706,46.5285,46.1706,46.5188,138027.0
2020-10-30 12:20:00,48.05,48.1,47.94,48.05,136498.0,46.4801,46.5285,46.3737,46.4801,136498.0
2020-10-30 12:25:00,48.02,48.24,47.97,48.16,107300.0,46.4511,46.6639,46.4028,46.5865,107300.0
2020-10-30 12:30:00,48.13,48.16,47.85,47.88,132287.0,46.5575,46.5865,46.2867,46.3157,132287.0
2020-10-30 12:35:00,47.82,47.82,47.61,47.65,81105.0,46.2577,46.2577,46.0545,46.0932,81105.0
2020-10-30 12:40:00,47.67,47.74,47.56,47.6,43196.0,46.1126,46.1803,46.0061,46.0448,43196.0
2020-10-30 12:45:00,47.55,47.76,47.5,47.73,73899.0,45.9965,46.1996,45.9481,46.1706,73899.0
2020-10-30 12:50:00,47.65,47.67,47.51,47.57,43522.0,46.0932,46.1126,45.9578,46.0158,43522.0
2020-10-30 12:55:00,47.58,47.6,47.42,47.45,36319.0,46.0255,46.0448,45.8707,45.8997,36319.0
2020-10-30 13:00:00,47.44,47.69,47.32,47.48,65913.0,45.8901,46.1319,45.774,45.9288,65913.0
2020-10-30 13:05:00,47.48,47.48,47.25,47.3,58653.0,45.9288,45.9288,45.7063,45.7546,58653.0
2020-10-30 13:10:00,47.29,47.35,47.16,47.19,70941.0,45.745,45.803,45.6192,45.6482,70941.0
2020-10-30 13:15:00,47.17,47.28,47.04,47.17,73498.0,45.6289,45.7353,45.5031,45.6289,73498.0
2020-10-30 13:20:00,47.16,47.28,47.1,47.2,46433.0,45.6192,45.7353,45.5612,45.6579,46433.0
2020-10-30 13:25:00,47.2,47.43,47.08,47.39,66927.0,45.6579,45.8804,45.5418,45.8417,66927.0
2020-10-30 13:30:00,47.37,47.37,47.03,47.06,105030.0,45.8224,45.8224,45.4935,45.5225,105030.0
2020-10-30 13:35:00,47.06,47.13,46.71,46.93,280955.0,45.5225,45.5902,45.1839,45.3967,280955.0
2020-10-30 13:40:00,46.9,47.12,46.9,46.99,110348.0,45.3677,45.5805,45.3677,45.4548,110348.0
2020-10-30 13:45:00,46.95,47.18,46.84,47.15,126788.0,45.4161,45.6386,45.3097,45.6095,126788.0
2020-10-30 13:50:00,47.14,47.26,47.01,47.08,57914.0,45.5999,45.7159,45.4741,45.5418,57914.0
2020-10-30 13:55:00,47.08,47.33,47.06,47.21,51805.0,45.5418,45.7837,45.5225,45.6676,51805.0
2020-10-30 14:00:00,47.21,47.38,47.08,47.36,62550.0,45.6676,45.832,45.5418,45.8127,62550.0
2020-10-30 14:05:00,47.35,47.75,47.3,47.65,208175.0,45.803,46.1899,45.7546,46.0932,208175.0
2020-10-30 14:10:00,47.65,47.72,47.34,47.36,92411.0,46.0932,46.1609,45.7933,45.8127,92411.0
2020-10-30 14:15:00,47.35,47.53,47.3,47.44,106227.0,45.803,45.9771,45.7546,45.8901,106227.0
2020-10-30 14:20:00,47.44,47.56,47.16,47.2,86254.0,45.8901,46.0061,45.6192,45.6579,86254.0
2020-10-30 14:25:00,47.21,47.25,46.84,46.93,77777.0,45.6676,45.7063,45.3097,45.3967,77777.0
2020-10-30 14:30:00,46.92,46.92,46.6,46.79,142869.0,45.3871,45.3871,45.0775,45.2613,142869.0
2020-10-30 14:35:00,46.77,47.04,46.6,46.85,133055.0,45.242,45.5031,45.0775,45.3193,133055.0
2020-10-30 14:40:00,46.84,46.84,46.48,46.5,160477.0,45.3097,45.3097,44.9614,44.9808,160477.0
2020-10-30 14:45:00,46.51,46.96,46.38,46.96,212744.0,44.9905,45.4258,44.8647,45.4258,212744.0
2020-10-30 14:50:00,46.95,46.96,46.75,46.87,67430.0,45.4161,45.4258,45.2226,45.3387,67430.0
2020-10-30 14:55:00,46.81,47.15,46.78,46.86,186977.0,45.2807,45.6095,45.2516,45.329,186977.0
2020-10-30 15:00:00,46.85,47.0,46.66,46.92,218019.0,45.3193,45.4644,45.1356,45.3871,218019.0
2020-10-30 15:05:00,46.88,46.99,46.62,46.7,181750.0,45.3484,45.4548,45.0969,45.1742,181750.0
2020-10-30 15:10:00,46.67,47.17,46.65,47.1,141432.0,45.1452,45.6289,45.1259,45.5612,141432.0
2020-10-30 15:15:00,47.1,47.26,46.93,47.09,137960.0,45.5612,45.7159,45.3967,45.5515,137960.0
2020-10-30 15:20:00,47.11,47.31,47.04,47.25,137147.0,45.5709,45.7643,45.5031,45.7063,137147.0
2020-10-30 15:25:00,47.22,47.28,46.93,46.94,168293.0,45.6773,45.7353,45.3967,45.4064,168293.0
2020-10-30 15:30:00,46.95,47.03,46.69,46.73,135293.0,45.4161,45.4935,45.1646,45.2033,135293.0
2020-10-30 15:35:00,46.7,46.87,46.54,46.87,159589.0,45.1742,45.3387,45.0195,45.3387,159589.0
2020-10-30 15:40:00,46.89,47.35,46.78,47.34,231805.0,45.358,45.803,45.2516,45.7933,231805.0
2020-10-30 15:45:00,47.34,47.53,46.93,47.07,255613.0,45.7933,45.9771,45.3967,45.5322,255613.0
2020-10-30 15:50:00,47.07,47.49,47.06,47.28,258145.0,45.5322,45.9384,45.5225,45.7353,258145.0
2020-10-30 15:55:00,47.26,48.29,47.23,48.17,590328.0,45.7159,46.7123,45.6869,46.5962,590328.0
2020-11-02 09:30:00,49.8,49.9,49.49,49.55,837510.0,48.173,48.2697,47.8731,47.9311,837510.0
2020-11-02 09:35:00,49.55,49.79,49.53,49.6,241304.0,47.9311,48.1633,47.9118,47.9795,241304.0
2020-11-02 09:40:00,49.62,49.67,49.3,49.32,234137.0,47.9988,48.0472,47.6893,47.7086,234137.0
2020-11-02 09:45:00,49.33,49.77,49.25,49.76,268710.0,47.7183,48.1439,47.6409,48.1343,268710.0
2020-11-02 09:50:00,49.73,50.14,49.65,50.02,224681.0,48.1053,48.5019,48.0279,48.3858,224681.0
2020-11-02 09:55:00,50.04,50.13,49.91,50.02,89678.0,48.4051,48.4922,48.2794,48.3858,89678.0
2020-11-02 10:00:00,50.17,50.38,50.1,50.36,307142.0,48.5309,48.734,48.4632,48.7147,307142.0
2020-11-02 10:05:00,50.34,50.4,50.09,50.13,161543.0,48.6953,48.7534,48.4535,48.4922,161543.0
2020-11-02 10:10:00,50.16,50.32,50.06,50.28,87711.0,48.5212,48.676,48.4245,48.6373,87711.0
2020-11-02 10:15:00,50.29,50.74,50.2,50.65,293581.0,48.647,49.0823,48.5599,48.9952,293581.0
2020-11-02 10:20:00,50.63,50.65,50.4,50.51,224940.0,48.9758,48.9952,48.7534,48.8598,224940.0
2020-11-02 10:25:00,50.52,50.62,50.38,50.43,133828.0,48.8694,48.9662,48.734,48.7824,133828.0
2020-11-02 10:30:00,50.41,50.42,50.15,50.2,349201.0,48.763,48.7727,48.5115,48.5599,349201.0
2020-11-02 10:35:00,50.2,50.23,49.9,49.97,103308.0,48.5599,48.5889,48.2697,48.3374,103308.0
2020-11-02 10:40:00,49.92,50.03,49.82,49.84,129288.0,48.289,48.3955,48.1923,48.2117,129288.0
2020-11-02 10:45:00,49.84,50.01,49.82,49.95,93023.0,48.2117,48.3761,48.1923,48.3181,93023.0
2020-11-02 10:50:00,49.94,50.04,49.72,49.9,72246.0,48.3084,48.4051,48.0956,48.2697,72246.0
2020-11-02 10:55:00,49.89,49.99,49.74,49.8,65002.0,48.26,48.3568,48.1149,48.173,65002.0
2020-11-02 11:00:00,49.8,49.98,49.71,49.88,87969.0,48.173,48.3471,48.0859,48.2504,87969.0
2020-11-02 11:05:00,49.86,49.95,49.74,49.93,49679.0,48.231,48.3181,48.1149,48.2987,49679.0
2020-11-02 11:10:00,49.94,50.02,49.66,49.84,101701.0,48.3084,48.3858,48.0375,48.2117,101701.0
2020-11-02 11:15:00,49.82,49.82,49.56,49.61,84211.0,48.1923,48.1923,47.9408,47.9892,84211.0
2020-11-02 11:20:00,49.6,49.67,49.43,49.62,106178.0,47.9795,48.0472,47.8151,47.9988,106178.0
2020-11-02 11:25:00,49.63,49.89,49.58,49.84,107355.0,48.0085,48.26,47.9602,48.2117,107355.0
2020-11-02 11:30:00,49.86,49.91,49.73,49.82,68949.0,48.231,48.2794,48.1053,48.1923,68949.0
2020-11-02 11:35:00,49.82,49.87,49.64,49.76,59507.0,48.1923,48.2407,48.0182,48.1343,59507.0
2020-11-02 11:40:00,49.75,50.16,49.75,50.15,149119.0,48.1246,48.5212,48.1246,48.5115,149119.0
2020-11-02 11:45:00,50.14,50.17,50.03,50.05,61939.0,48.5019,48.5309,48.3955,48.4148,61939.0
2020-11-02 11:50:00,50.05,50.13,49.99,50.09,50300.0,48.4148,48.4922,48.3568,48.4535,50300.0
2020-11-02 11:55:00,50.12,50.13,49.93,49.93,55055.0,48.4825,48.4922,48.2987,48.2987,55055.0
2020-11-02 12:00:00,49.95,50.0,49.77,49.86,33490.0,48.3181,48.3664,48.1439,48.231,33490.0
2020-11-02 12:05:00,49.88,50.06,49.81,49.98,58027.0,48.2504,48.4245,48.1826,48.3471,58027.0
2020-11-02 12:10:00,49.97,50.05,49.73,49.84,124549.0,48.3374,48.4148,48.1053,48.2117,124549.0
2020-11-02 12:15:00,49.84,49.98,49.74,49.74,112544.0,48.2117,48.3471,48.1149,48.1149,112544.0
2020-11-02 12:20:00,49.73,49.87,49.69,49.86,45195.0,48.1053,48.2407,48.0666,48.231,45195.0
2020-11-02 12:25:00,49.85,50.03,49.79,50.02,47422.0,48.2213,48.3955,48.1633,48.3858,47422.0
2020-11-02 12:30:00,50.01,50.04,49.77,49.83,51259.0,48.3761,48.4051,48.1439,48.202,51259.0
2020-11-02 12:35:00,49.84,49.89,49.57,49.58,71191.0,48.2117,48.26,47.9505,47.9602,71191.0
2020-11-02 12:40:00,49.57,49.61,49.36,49.36,93786.0,47.9505,47.9892,47.7473,47.7473,93786.0
2020-11-02 12:45:00,49.35,49.42,49.14,49.25,111085.0,47.7377,47.8054,47.5345,47.6409,111085.0
2020-11-02 12:50:00,49.26,49.41,49.19,49.28,80604.0,47.6506,47.7957,47.5829,47.67,80604.0
2020-11-02 12:55:00,49.29,49.4,49.2,49.39,48983.0,47.6796,47.786,47.5926,47.7764,48983.0
2020-11-02 13:00:00,49.38,49.45,49.08,49.23,86591.0,47.7667,47.8344,47.4765,47.6216,86591.0
2020-11-02 13:05:00,49.23,49.23,48.98,49.07,102743.0,47.6216,47.6216,47.3798,47.4668,102743.0
2020-11-02 13:10:00,49.09,49.11,48.94,48.98,48505.0,47.4862,47.5055,47.3411,47.3798,48505.0
2020-11-02 13:15:00,48.91,48.99,48.73,48.79,84248.0,47.312,47.3894,47.1379,47.196,84248.0
2020-11-02 13:20:00,48.79,48.93,48.64,48.84,134375.0,47.196,47.3314,47.0509,47.2443,134375.0
2020-11-02 13:25:00,48.83,48.94,48.74,48.94,49815.0,47.2347,47.3411,47.1476,47.3411,49815.0
2020-11-02 13:30:00,48.9,49.04,48.81,49.03,92742.0,47.3024,47.4378,47.2153,47.4281,92742.0
2020-11-02 13:35:00,49.02,49.03,48.75,48.86,121849.0,47.4184,47.4281,47.1573,47.2637,121849.0
2020-11-02 13:40:00,48.88,49.04,48.82,48.98,76824.0,47.283,47.4378,47.225,47.3798,76824.0
2020-11-02 13:45:00,48.95,49.0,48.82,48.86,64330.0,47.3507,47.3991,47.225,47.2637,64330.0
2020-11-02 13:50:00,48.83,48.89,48.51,48.59,140431.0,47.2347,47.2927,46.9251,47.0025,140431.0
2020-11-02 13:55:00,48.54,48.6,48.48,48.53,123071.0,46.9541,47.0122,46.8961,46.9445,123071.0
2020-11-02 14:00:00,48.5,48.71,48.47,48.65,82718.0,46.9154,47.1186,46.8864,47.0605,82718.0
2020-11-02 14:05:00,48.62,48.81,48.6,48.77,80226.0,47.0315,47.2153,47.0122,47.1766,80226.0
2020-11-02 14:10:00,48.77,48.9,48.67,48.78,90227.0,47.1766,47.3024,47.0799,47.1863,90227.0
2020-11-02 14:15:00,48.74,48.78,48.62,48.71,73894.0,47.1476,47.1863,47.0315,47.1186,73894.0
2020-11-02 14:20:00,48.68,49.24,48.67,49.19,225688.0,47.0896,47.6313,47.0799,47.5829,225688.0
2020-11-02 14:25:00,49.18,49.28,49.11,49.28,59707.0,47.5732,47.67,47.5055,47.67,59707.0
2020-11-02 14:30:00,49.29,49.39,49.12,49.17,60172.0,47.6796,47.7764,47.5152,47.5635,60172.0
2020-11-02 14:35:00,49.22,49.39,49.21,49.31,73345.0,47.6119,47.7764,47.6022,47.699,73345.0
2020-11-02 14:40:00,49.28,49.38,49.28,49.36,41432.0,47.67,47.7667,47.67,47.7473,41432.0
2020-11-02 14:45:00,49.35,49.7,49.33,49.49,122236.0,47.7377,48.0762,47.7183,47.8731,122236.0
2020-11-02 14:50:00,49.5,49.59,49.3,49.32,95239.0,47.8828,47.9698,47.6893,47.7086,95239.0
2020-11-02 14:55:00,49.35,49.45,49.23,49.42,109599.0,47.7377,47.8344,47.6216,47.8054,109599.0
2020-11-02 15:00:00,49.45,49.69,49.4,49.52,159467.0,47.8344,48.0666,47.786,47.9021,159467.0
2020-11-02 15:05:00,49.47,49.5,49.38,49.42,52598.0,47.8537,47.8828,47.7667,47.8054,52598.0
2020-11-02 15:10:00,49.43,49.6,49.41,49.48,85133.0,47.8151,47.9795,47.7957,47.8634,85133.0
2020-11-02 15:15:00,49.51,49.8,49.49,49.76,101356.0,47.8924,48.173,47.8731,48.1343,101356.0
2020-11-02 15:20:00,49.77,49.84,49.72,49.76,67155.0,48.1439,48.2117,48.0956,48.1343,67155.0
2020-11-02 15:25:00,49.72,49.79,49.59,49.66,56641.0,48.0956,48.1633,47.9698,48.0375,56641.0
2020-11-02 15:30:00,49.68,49.88,49.42,49.45,126872.0,48.0569,48.2504,47.8054,47.8344,126872.0
2020-11-02 15:35:00,49.46,49.49,49.26,49.37,144575.0,47.8441,47.8731,47.6506,47.757,144575.0
2020-11-02 15:40:00,49.36,49.38,49.1,49.1,78294.0,47.7473,47.7667,47.4958,47.4958,78294.0
2020-11-02 15:45:00,49.08,49.47,49.08,49.35,139615.0,47.4765,47.8537,47.4765,47.7377,139615.0
2020-11-02 15:50:00,49.35,49.51,49.19,49.51,234525.0,47.7377,47.8924,47.5829,47.8924,234525.0
2020-11-02 15:55:00,49.49,49.83,49.41,49.78,302961.0,47.8731,48.202,47.7957,48.1536,302961.0
2020-11-03 09:30:00,51.35,51.46,51.14,51.25,322667.0,49.6723,49.7787,49.4692,49.5756,322667.0
2020-11-03 09:35:00,51.22,51.4,51.14,51.31,158402.0,49.5466,49.7207,49.4692,49.6336,158402.0
2020-11-03 09:40:00,51.31,51.54,51.26,51.5,144049.0,49.6336,49.8561,49.5853,49.8174,144049.0
2020-11-03 09:45:00,51.5,51.81,51.43,51.77,242370.0,49.8174,50.1173,49.7497,50.0786,242370.0
2020-11-03 09:50:00,51.79,52.16,51.77,52.13,259966.0,50.0979,50.4559,50.0786,50.4268,259966.0
2020-11-03 09:55:00,52.13,52.21,52.03,52.13,241178.0,50.4268,50.5042,50.3301,50.4268,241178.0
2020-11-03 10:00:00,52.13,52.58,52.05,52.57,213322.0,50.4268,50.8621,50.3495,50.8525,213322.0
2020-11-03 10:05:00,52.54,52.69,52.44,52.49,162450.0,50.8234,50.9685,50.7267,50.7751,162450.0
2020-11-03 10:10:00,52.49,52.61,52.41,52.59,128927.0,50.7751,50.8912,50.6977,50.8718,128927.0
2020-11-03 10:15:00,52.6,53.17,52.6,53.15,237264.0,50.8815,51.4329,50.8815,51.4135,237264.0
2020-11-03 10:20:00,53.17,53.33,53.09,53.25,224447.0,51.4329,51.5876,51.3555,51.5102,224447.0
2020-11-03 10:25:00,53.23,53.28,53.0,53.04,188078.0,51.4909,51.5393,51.2684,51.3071,188078.0
2020-11-03 10:30:00,53.04,53.14,52.83,52.84,128524.0,51.3071,51.4038,51.104,51.1136,128524.0
2020-11-03 10:35:00,52.82,52.91,52.74,52.89,127129.0,51.0943,51.1814,51.0169,51.162,127129.0
2020-11-03 10:40:00,52.89,52.97,52.75,52.85,138779.0,51.162,51.2394,51.0266,51.1233,138779.0
2020-11-03 10:45:00,52.86,53.07,52.81,53.05,109011.0,51.133,51.3361,51.0846,51.3168,109011.0
2020-11-03 10:50:00,53.06,53.12,52.87,53.0,69845.0,51.3265,51.3845,51.1427,51.2684,69845.0
2020-11-03 10:55:00,53.03,53.27,52.95,53.27,103308.0,51.2974,51.5296,51.22,51.5296,103308.0
2020-11-03 11:00:00,53.27,53.42,53.03,53.19,155123.0,51.5296,51.6747,51.2974,51.4522,155123.0
2020-11-03 11:05:00,53.2,53.24,53.08,53.12,46021.0,51.4619,51.5006,51.3458,51.3845,46021.0
2020-11-03 11:10:00,53.14,53.18,53.02,53.1,66206.0,51.4038,51.4425,51.2878,51.3651,66206.0
2020-11-03 11:15:00,53.12,53.22,53.04,53.16,53403.0,51.3845,51.4812,51.3071,51.4232,53403.0
2020-11-03 11:20:00,53.19,53.33,53.17,53.26,69237.0,51.4522,51.5876,51.4329,51.5199,69237.0
2020-11-03 11:25:00,53.27,53.32,53.1,53.12,81086.0,51.5296,51.578,51.3651,51.3845,81086.0
2020-11-03 11:30:00,53.15,53.28,53.06,53.23,52814.0,51.4135,51.5393,51.3265,51.4909,52814.0
2020-11-03 11:35:00,53.25,53.42,53.18,53.42,66849.0,51.5102,51.6747,51.4425,51.6747,66849.0
2020-11-03 11:40:00,53.41,53.41,53.21,53.26,41083.0,51.665,51.665,51.4716,51.5199,41083.0
2020-11-03 11:45:00,53.28,53.28,53.09,53.12,58037.0,51.5393,51.5393,51.3555,51.3845,58037.0
2020-11-03 11:50:00,53.14,53.19,52.93,52.93,49152.0,51.4038,51.4522,51.2007,51.2007,49152.0
2020-11-03 11:55:00,52.93,52.95,52.78,52.82,83071.0,51.2007,51.22,51.0556,51.0943,83071.0
2020-11-03 12:00:00,52.84,52.97,52.65,52.72,80134.0,51.1136,51.2394,50.9299,50.9976,80134.0
2020-11-03 12:05:00,52.71,52.79,52.6,52.73,60356.0,50.9879,51.0653,50.8815,51.0072,60356.0
2020-11-03 12:10:00,52.73,52.8,52.65,52.79,29405.0,51.0072,51.075,50.9299,51.0653,29405.0
2020-11-03 12:15:00,52.77,52.86,52.74,52.74,76030.0,51.0459,51.133,51.0169,51.0169,76030.0
2020-11-03 12:20:00,52.76,52.89,52.75,52.82,24722.0,51.0363,51.162,51.0266,51.0943,24722.0
2020-11-03 12:25:00,52.82,52.92,52.74,52.9,41405.0,51.0943,51.191,51.0169,51.1717,41405.0
2020-11-03 12:30:00,52.91,52.95,52.88,52.93,38341.0,51.1814,51.22,51.1523,51.2007,38341.0
2020-11-03 12:35:00,52.94,52.95,52.8,52.85,18794.0,51.2104,51.22,51.075,51.1233,18794.0
2020-11-03 12:40:00,52.84,52.88,52.74,52.75,38271.0,51.1136,51.1523,51.0169,51.0266,38271.0
2020-11-03 12:45:00,52.79,52.81,52.69,52.79,28887.0,51.0653,51.0846,50.9685,51.0653,28887.0
2020-11-03 12:50:00,52.81,52.81,52.54,52.58,29964.0,51.0846,51.0846,50.8234,50.8621,29964.0
2020-11-03 12:55:00,52.59,52.63,52.46,52.51,55874.0,50.8718,50.9105,50.7461,50.7944,55874.0
2020-11-03 13:00:00,52.53,52.69,52.52,52.6,59890.0,50.8138,50.9685,50.8041,50.8815,59890.0
2020-11-03 13:05:00,52.58,52.67,52.54,52.62,36568.0,50.8621,50.9492,50.8234,50.9008,36568.0
2020-11-03 13:10:00,52.66,52.7,52.52,52.54,82224.0,50.9395,50.9782,50.8041,50.8234,82224.0
2020-11-03 13:15:00,52.57,52.6,52.46,52.57,95055.0,50.8525,50.8815,50.7461,50.8525,95055.0
2020-11-03 13:20:00,52.55,52.6,52.44,52.6,59226.0,50.8331,50.8815,50.7267,50.8815,59226.0
2020-11-03 13:25:00,52.62,52.62,52.42,52.49,28143.0,50.9008,50.9008,50.7074,50.7751,28143.0
2020-11-03 13:30:00,52.52,52.64,52.49,52.57,114130.0,50.8041,50.9202,50.7751,50.8525,114130.0
2020-11-03 13:35:00,52.6,52.65,52.34,52.45,74313.0,50.8815,50.9299,50.63,50.7364,74313.0
2020-11-03 13:40:00,52.42,52.53,52.28,52.52,85381.0,50.7074,50.8138,50.5719,50.8041,85381.0
2020-11-03 13:45:00,52.52,52.52,52.17,52.18,111033.0,50.8041,50.8041,50.4655,50.4752,111033.0
2020-11-03 13:50:00,52.23,52.27,52.02,52.07,63029.0,50.5236,50.5623,50.3204,50.3688,63029.0
2020-11-03 13:55:00,52.04,52.09,51.88,51.97,140292.0,50.3398,50.3881,50.185,50.2721,140292.0
2020-11-03 14:00:00,51.97,52.19,51.91,52.1,166460.0,50.2721,50.4849,50.214,50.3978,166460.0
2020-11-03 14:05:00,52.14,52.19,52.06,52.14,106473.0,50.4365,50.4849,50.3591,50.4365,106473.0
2020-11-03 14:10:00,52.15,52.48,52.15,52.42,174325.0,50.4462,50.7654,50.4462,50.7074,174325.0
2020-11-03 14:15:00,52.43,52.43,52.22,52.32,73233.0,50.717,50.717,50.5139,50.6106,73233.0
2020-11-03 14:20:00,52.35,52.45,52.21,52.28,59471.0,50.6397,50.7364,50.5042,50.5719,59471.0
2020-11-03 14:25:00,52.27,52.34,52.17,52.22,65160.0,50.5623,50.63,50.4655,50.5139,65160.0
2020-11-03 14:30:00,52.25,52.61,52.17,52.58,125661.0,50.5429,50.8912,50.4655,50.8621,125661.0
2020-11-03 14:35:00,52.56,52.61,52.49,52.52,36274.0,50.8428,50.8912,50.7751,50.8041,36274.0
2020-11-03 14:40:00,52.51,52.67,52.5,52.61,61402.0,50.7944,50.9492,50.7848,50.8912,61402.0
2020-11-03 14:45:00,52.61,52.73,52.56,52.72,44708.0,50.8912,51.0072,50.8428,50.9976,44708.0
2020-11-03 14:50:00,52.69,52.71,52.55,52.6,40988.0,50.9685,50.9879,50.8331,50.8815,40988.0
2020-11-03 14:55:00,52.59,52.59,52.51,52.56,78028.0,50.8718,50.8718,50.7944,50.8428,78028.0
2020-11-03 15:00:00,52.56,52.59,52.28,52.33,109993.0,50.8428,50.8718,50.5719,50.6203,109993.0
2020-11-03 15:05:00,52.32,52.34,52.15,52.22,92395.0,50.6106,50.63,50.4462,50.5139,92395.0
2020-11-03 15:10:00,52.21,52.41,52.2,52.31,230365.0,50.5042,50.6977,50.4946,50.601,230365.0
2020-11-03 15:15:00,52.31,52.4,52.28,52.38,54440.0,50.601,50.688,50.5719,50.6687,54440.0
2020-11-03 15:20:00,52.41,52.53,52.14,52.27,182508.0,50.6977,50.8138,50.4365,50.5623,182508.0
2020-11-03 15:25:00,52.3,52.64,52.29,52.61,176691.0,50.5913,50.9202,50.5816,50.8912,176691.0
2020-11-03 15:30:00,52.61,52.94,52.55,52.94,190438.0,50.8912,51.2104,50.8331,51.2104,190438.0
2020-11-03 15:35:00,52.94,52.99,52.8,52.94,205429.0,51.2104,51.2587,51.075,51.2104,205429.0
2020-11-03 15:40:00,52.93,53.26,52.91,52.95,236140.0,51.2007,51.5199,51.1814,51.22,236140.0
2020-11-03 15:45:00,52.93,53.14,52.93,53.13,204537.0,51.2007,51.4038,51.2007,51.3942,204537.0
2020-11-03 15:50:00,53.12,53.34,52.91,53.29,270417.0,51.3845,51.5973,51.1814,51.5489,270417.0
2020-11-03 15:55:00,53.27,53.27,52.37,52.37,352177.0,51.5296,51.5296,50.659,50.659,352177.0
2020-11-04 09:30:00,54.67,55.32,54.63,54.92,721326.0,52.8839,53.5126,52.8452,53.1257,721326.0
2020-11-04 09:35:00,54.94,55.1,54.1,54.24,407533.0,53.145,53.2998,52.3325,52.4679,407533.0
2020-11-04 09:40:00,54.23,54.83,54.16,54.72,291028.0,52.4582,53.0386,52.3905,52.9322,291028.0
2020-11-04 09:45:00,54.74,55.03,54.39,54.78,255593.0,52.9516,53.2321,52.613,52.9903,255593.0
2020-11-04 09:50:00,54.81,54.91,54.56,54.77,194573.0,53.0193,53.116,52.7774,52.9806,194573.0
2020-11-04 09:55:00,54.74,55.43,54.68,55.42,384597.0,52.9516,53.619,52.8935,53.6094,384597.0
2020-11-04 10:00:00,55.43,56.02,55.36,55.97,546633.0,53.619,54.1897,53.5513,54.1414,546633.0
2020-11-04 10:05:00,55.96,56.33,55.85,56.18,326362.0,54.1317,54.4896,54.0253,54.3445,326362.0
2020-11-04 10:10:00,56.18,56.46,56.08,56.35,298259.0,54.3445,54.6154,54.2478,54.509,298259.0
2020-11-04 10:15:00,56.35,56.9,56.24,56.78,259958.0,54.509,55.041,54.4026,54.9249,259958.0
2020-11-04 10:20:00,56.79,57.31,56.76,57.01,327642.0,54.9346,55.4376,54.9056,55.1474,327642.0
2020-11-04 10:25:00,57.03,57.1,56.63,56.67,345554.0,55.1668,55.2345,54.7798,54.8185,345554.0
2020-11-04 10:30:00,56.69,56.77,56.51,56.64,107083.0,54.8379,54.9152,54.6637,54.7895,107083.0
2020-11-04 10:35:00,56.64,56.71,56.13,56.27,232430.0,54.7895,54.8572,54.2962,54.4316,232430.0
2020-11-04 10:40:00,56.25,56.44,56.2,56.35,109214.0,54.4122,54.596,54.3639,54.509,109214.0
2020-11-04 10:45:00,56.39,56.64,56.27,56.55,157538.0,54.5477,54.7895,54.4316,54.7024,157538.0
2020-11-04 10:50:00,56.55,56.93,56.49,56.92,131289.0,54.7024,55.07,54.6444,55.0603,131289.0
2020-11-04 10:55:00,56.93,57.03,56.79,57.01,101314.0,55.07,55.1668,54.9346,55.1474,101314.0
2020-11-04 11:00:00,57.0,57.11,56.78,56.93,172092.0,55.1377,55.2441,54.9249,55.07,172092.0
2020-11-04 11:05:00,56.95,57.0,56.62,56.65,228901.0,55.0894,55.1377,54.7701,54.7992,228901.0
2020-11-04 11:10:00,56.65,56.65,56.41,56.46,115870.0,54.7992,54.7992,54.567,54.6154,115870.0
2020-11-04 11:15:00,56.51,56.68,56.32,56.64,107871.0,54.6637,54.8282,54.4799,54.7895,107871.0
2020-11-04 11:20:00,56.64,56.87,56.5,56.81,139552.0,54.7895,55.012,54.6541,54.9539,139552.0
2020-11-04 11:25:00,56.84,56.99,56.74,56.9,70004.0,54.983,55.1281,54.8862,55.041,70004.0
2020-11-04 11:30:00,56.9,57.23,56.9,57.05,106127.0,55.041,55.3602,55.041,55.1861,106127.0
2020-11-04 11:35:00,57.06,57.22,57.0,57.11,81656.0,55.1958,55.3505,55.1377,55.2441,81656.0
2020-11-04 11:40:00,57.13,57.19,56.92,57.02,73666.0,55.2635,55.3215,55.0603,55.1571,73666.0
2020-11-04 11:45:00,57.04,57.16,56.93,57.04,43418.0,55.1764,55.2925,55.07,55.1764,43418.0
2020-11-04 11:50:00,57.03,57.22,56.97,57.16,61723.0,55.1668,55.3505,55.1087,55.2925,61723.0
2020-11-04 11:55:00,57.14,57.56,57.1,57.4,254784.0,55.2732,55.6794,55.2345,55.5247,254784.0
2020-11-04 12:00:00,57.37,57.6,57.34,57.56,92576.0,55.4956,55.7181,55.4666,55.6794,92576.0
2020-11-04 12:05:00,57.55,57.57,57.29,57.36,98936.0,55.6698,55.6891,55.4183,55.486,98936.0
2020-11-04 12:10:00,57.35,57.49,57.24,57.41,77733.0,55.4763,55.6117,55.3699,55.5343,77733.0
2020-11-04 12:15:00,57.45,57.65,57.35,57.58,66418.0,55.573,55.7665,55.4763,55.6988,66418.0
2020-11-04 12:20:00,57.53,57.99,57.52,57.95,96744.0,55.6504,56.0954,55.6407,56.0567,96744.0
2020-11-04 12:25:00,57.93,57.97,57.68,57.72,142386.0,56.0373,56.076,55.7955,55.8342,142386.0
2020-11-04 12:30:00,57.71,57.91,57.71,57.85,58864.0,55.8245,56.018,55.8245,55.96,58864.0
2020-11-04 12:35:00,57.87,57.9,57.71,57.81,47420.0,55.9793,56.0083,55.8245,55.9213,47420.0
2020-11-04 12:40:00,57.79,57.96,57.73,57.86,54774.0,55.9019,56.0664,55.8439,55.9696,54774.0
2020-11-04 12:45:00,57.87,57.87,57.66,57.67,72322.0,55.9793,55.9793,55.7762,55.7858,72322.0
2020-11-04 12:50:00,57.68,57.72,57.44,57.45,86262.0,55.7955,55.8342,55.5634,55.573,86262.0
2020-11-04 12:55:00,57.47,57.61,57.4,57.47,44282.0,55.5924,55.7278,55.5247,55.5924,44282.0
2020-11-04 13:00:00,57.48,57.51,57.31,57.35,58733.0,55.602,55.6311,55.4376,55.4763,58733.0
2020-11-04 13:05:00,57.33,57.4,57.11,57.24,102367.0,55.4569,55.5247,55.2441,55.3699,102367.0
2020-11-04 13:10:00,57.24,57.4,57.19,57.28,84906.0,55.3699,55.5247,55.3215,55.4086,84906.0
2020-11-04 13:15:00,57.27,57.36,57.09,57.14,123348.0,55.3989,55.486,55.2248,55.2732,123348.0
2020-11-04 13:20:00,57.14,57.23,57.07,57.23,82258.0,55.2732,55.3602,55.2054,55.3602,82258.0
2020-11-04 13:25:00,57.21,57.27,57.09,57.23,72519.0,55.3409,55.3989,55.2248,55.3602,72519.0
2020-11-04 13:30:00,57.23,57.55,57.13,57.52,116866.0,55.3602,55.6698,55.2635,55.6407,116866.0
2020-11-04 13:35:00,57.5,57.63,57.38,57.49,86517.0,55.6214,55.7471,55.5053,55.6117,86517.0
2020-11-04 13:40:00,57.51,57.53,56.84,56.95,214282.0,55.6311,55.6504,54.983,55.0894,214282.0
2020-11-04 13:45:00,56.97,57.11,56.89,56.94,74920.0,55.1087,55.2441,55.0313,55.0797,74920.0
2020-11-04 13:50:00,56.95,57.11,56.85,57.07,102861.0,55.0894,55.2441,54.9926,55.2054,102861.0
2020-11-04 13:55:00,57.07,57.18,56.9,57.01,103503.0,55.2054,55.3118,55.041,55.1474,103503.0
2020-11-04 14:00:00,57.03,57.31,56.89,56.92,134985.0,55.1668,55.4376,55.0313,55.0603,134985.0
2020-11-04 14:05:00,56.93,57.17,56.83,57.08,89793.0,55.07,55.3022,54.9733,55.2151,89793.0
2020-11-04 14:10:00,57.11,57.23,57.05,57.15,78894.0,55.2441,55.3602,55.1861,55.2828,78894.0
2020-11-04 14:15:00,57.15,57.17,56.85,56.99,114749.0,55.2828,55.3022,54.9926,55.1281,114749.0
2020-11-04 14:20:00,57.01,57.24,56.99,57.14,85143.0,55.1474,55.3699,55.1281,55.2732,85143.0
2020-11-04 14:25:00,57.12,57.14,56.95,57.03,92703.0,55.2538,55.2732,55.0894,55.1668,92703.0
2020-11-04 14:30:00,57.07,57.14,56.92,57.0,85474.0,55.2054,55.2732,55.0603,55.1377,85474.0
2020-11-04 14:35:00,57.01,57.09,56.9,56.93,90734.0,55.1474,55.2248,55.041,55.07,90734.0
2020-11-04 14:40:00,56.93,56.95,56.53,56.65,146485.0,55.07,55.0894,54.6831,54.7992,146485.0
2020-11-04 14:45:00,56.65,56.82,56.61,56.7,73392.0,54.7992,54.9636,54.7605,54.8475,73392.0
2020-11-04 14:50:00,56.69,56.96,56.69,56.89,81234.0,54.8379,55.099,54.8379,55.0313,81234.0
2020-11-04 14:55:00,56.89,56.92,56.72,56.77,85929.0,55.0313,55.0603,54.8669,54.9152,85929.0
2020-11-04 15:00:00,56.78,56.94,56.39,56.48,126571.0,54.9249,55.0797,54.5477,54.6347,126571.0
2020-11-04 15:05:00,56.47,56.52,56.29,56.5,102158.0,54.625,54.6734,54.4509,54.6541,102158.0
2020-11-04 15:10:00,56.49,56.49,56.27,56.36,122559.0,54.6444,54.6444,54.4316,54.5186,122559.0
2020-11-04 15:15:00,56.35,56.35,56.05,56.06,137217.0,54.509,54.509,54.2188,54.2284,137217.0
2020-11-04 15:20:00,56.07,56.27,56.04,56.24,163109.0,54.2381,54.4316,54.2091,54.4026,163109.0
2020-11-04 15:25:00,56.26,56.32,56.01,56.02,115090.0,54.4219,54.4799,54.1801,54.1897,115090.0
2020-11-04 15:30:00,56.04,56.26,55.91,56.26,223041.0,54.2091,54.4219,54.0833,54.4219,223041.0
2020-11-04 15:35:00,56.25,56.36,56.03,56.12,201682.0,54.4122,54.5186,54.1994,54.2865,201682.0
2020-11-04 15:40:00,56.12,56.21,55.97,56.04,132501.0,54.2865,54.3735,54.1414,54.2091,132501.0
2020-11-04 15:45:00,56.03,56.35,55.89,56.05,221196.0,54.1994,54.509,54.064,54.2188,221196.0
2020-11-04 15:50:00,56.05,56.4,55.94,56.39,261302.0,54.2188,54.5573,54.1124,54.5477,261302.0
2020-11-04 15:55:00,56.36,56.36,55.76,55.9,408222.0,54.5186,54.5186,53.9382,54.0737,408222.0
2020-11-05 09:30:00,58.71,58.8,58.56,58.75,425453.0,56.7919,56.8789,56.6468,56.8306,425453.0
2020-11-05 09:35:00,58.75,58.94,58.73,58.92,198612.0,56.8306,57.0143,56.8112,56.995,198612.0
2020-11-05 09:40:00,58.94,59.01,58.78,58.9,278703.0,57.0143,57.0821,56.8596,56.9757,278703.0
2020-11-05 09:45:00,58.92,59.28,58.87,59.15,303814.0,56.995,57.3432,56.9466,57.2175,303814.0
2020-11-05 09:50:00,59.15,59.41,59.12,59.39,171841.0,57.2175,57.469,57.1885,57.4496,171841.0
2020-11-05 09:55:00,59.38,59.42,59.02,59.02,173881.0,57.44,57.4787,57.0917,57.0917,173881.0
2020-11-05 10:00:00,59.02,59.33,59.0,59.29,117674.0,57.0917,57.3916,57.0724,57.3529,117674.0
2020-11-05 10:05:00,59.26,59.54,59.26,59.48,168756.0,57.3239,57.5947,57.3239,57.5367,168756.0
2020-11-05 10:10:00,59.47,59.69,59.46,59.58,131568.0,57.527,57.7398,57.5174,57.6334,131568.0
2020-11-05 10:15:00,59.63,60.13,59.6,60.09,198377.0,57.6818,58.1655,57.6528,58.1268,198377.0
2020-11-05 10:20:00,60.07,60.15,59.95,60.0,113539.0,58.1074,58.1848,57.9913,58.0397,113539.0
2020-11-05 10:25:00,59.99,59.99,59.5,59.51,164775.0,58.03,58.03,57.5561,57.5657,164775.0
2020-11-05 10:30:00,59.56,59.68,59.44,59.6,84501.0,57.6141,57.7302,57.498,57.6528,84501.0
2020-11-05 10:35:00,59.58,59.83,59.45,59.5,148847.0,57.6334,57.8753,57.5077,57.5561,148847.0
2020-11-05 10:40:00,59.48,59.78,59.44,59.65,83582.0,57.5367,57.8269,57.498,57.7012,83582.0
2020-11-05 10:45:00,59.65,59.87,59.51,59.81,70717.0,57.7012,57.914,57.5657,57.8559,70717.0
2020-11-05 10:50:00,59.8,59.9,59.74,59.84,74941.0,57.8463,57.943,57.7882,57.8849,74941.0
2020-11-05 10:55:00,59.83,59.9,59.68,59.9,55333.0,57.8753,57.943,57.7302,57.943,55333.0
2020-11-05 11:00:00,59.9,60.02,59.78,59.78,67331.0,57.943,58.0591,57.8269,57.8269,67331.0
2020-11-05 11:05:00,59.76,59.85,59.57,59.61,63829.0,57.8076,57.8946,57.6238,57.6625,63829.0
2020-11-05 11:10:00,59.58,59.67,59.31,59.61,185714.0,57.6334,57.7205,57.3723,57.6625,185714.0
2020-11-05 11:15:00,59.62,59.76,59.61,59.7,125793.0,57.6721,57.8076,57.6625,57.7495,125793.0
2020-11-05 11:20:00,59.7,59.76,59.55,59.65,31759.0,57.7495,57.8076,57.6044,57.7012,31759.0
2020-11-05 11:25:00,59.66,59.73,59.53,59.61,24406.0,57.7108,57.7785,57.5851,57.6625,24406.0
2020-11-05 11:30:00,59.63,59.72,59.55,59.67,33489.0,57.6818,57.7689,57.6044,57.7205,33489.0
2020-11-05 11:35:00,59.67,59.67,59.32,59.36,56100.0,57.7205,57.7205,57.3819,57.4206,56100.0
2020-11-05 11:40:00,59.36,59.48,59.33,59.4,33183.0,57.4206,57.5367,57.3916,57.4593,33183.0
2020-11-05 11:45:00,59.4,59.52,59.38,59.51,33798.0,57.4593,57.5754,57.44,57.5657,33798.0
2020-11-05 11:50:00,59.5,59.51,59.25,59.33,51855.0,57.5561,57.5657,57.3142,57.3916,51855.0
2020-11-05 11:55:00,59.34,59.39,59.19,59.22,56252.0,57.4013,57.4496,57.2562,57.2852,56252.0
2020-11-05 12:00:00,59.24,59.43,59.16,59.35,97052.0,57.3045,57.4883,57.2272,57.411,97052.0
2020-11-05 12:05:00,59.36,59.41,59.1,59.36,130834.0,57.4206,57.469,57.1691,57.4206,130834.0
2020-11-05 12:10:00,59.38,59.49,59.22,59.26,92638.0,57.44,57.5464,57.2852,57.3239,92638.0
2020-11-05 12:15:00,59.28,59.3,58.82,58.85,94959.0,57.3432,57.3626,56.8983,56.9273,94959.0
2020-11-05 12:20:00,58.87,58.91,58.53,58.65,108877.0,56.9466,56.9853,56.6177,56.7338,108877.0
2020-11-05 12:25:00,58.64,58.78,58.58,58.64,119023.0,56.7241,56.8596,56.6661,56.7241,119023.0
2020-11-05 12:30:00,58.65,58.76,58.58,58.61,72609.0,56.7338,56.8402,56.6661,56.6951,72609.0
2020-11-05 12:35:00,58.62,58.99,58.6,58.97,110297.0,56.7048,57.0627,56.6855,57.0434,110297.0
2020-11-05 12:40:00,58.97,59.08,58.89,59.05,92751.0,57.0434,57.1498,56.966,57.1208,92751.0
2020-11-05 12:45:00,59.07,59.23,59.07,59.2,84795.0,57.1401,57.2949,57.1401,57.2659,84795.0
2020-11-05 12:50:00,59.2,59.28,59.18,59.26,30351.0,57.2659,57.3432,57.2465,57.3239,30351.0
2020-11-05 12:55:00,59.27,59.32,59.23,59.32,29678.0,57.3336,57.3819,57.2949,57.3819,29678.0
2020-11-05 13:00:00,59.33,59.65,59.32,59.56,120823.0,57.3916,57.7012,57.3819,57.6141,120823.0
2020-11-05 13:05:00,59.56,59.62,59.52,59.55,25790.0,57.6141,57.6721,57.5754,57.6044,25790.0
2020-11-05 13:10:00,59.55,59.67,59.53,59.53,36092.0,57.6044,57.7205,57.5851,57.5851,36092.0
2020-11-05 13:15:00,59.54,59.54,59.39,59.49,31314.0,57.5947,57.5947,57.4496,57.5464,31314.0
2020-11-05 13:20:00,59.5,59.61,59.45,59.51,29829.0,57.5561,57.6625,57.5077,57.5657,29829.0
2020-11-05 13:25:00,59.53,59.54,59.47,59.48,17821.0,57.5851,57.5947,57.527,57.5367,17821.0
2020-11-05 13:30:00,59.5,59.54,59.45,59.47,53588.0,57.5561,57.5947,57.5077,57.527,53588.0
2020-11-05 13:35:00,59.46,59.59,59.46,59.58,22367.0,57.5174,57.6431,57.5174,57.6334,22367.0
2020-11-05 13:40:00,59.57,59.74,59.54,59.72,43325.0,57.6238,57.7882,57.5947,57.7689,43325.0
2020-11-05 13:45:00,59.73,59.73,59.64,59.66,53996.0,57.7785,57.7785,57.6915,57.7108,53996.0
2020-11-05 13:50:00,59.66,59.68,59.51,59.59,81692.0,57.7108,57.7302,57.5657,57.6431,81692.0
2020-11-05 13:55:00,59.59,59.73,59.57,59.65,52672.0,57.6431,57.7785,57.6238,57.7012,52672.0
2020-11-05 14:00:00,59.65,59.87,59.6,59.86,93539.0,57.7012,57.914,57.6528,57.9043,93539.0
2020-11-05 14:05:00,59.86,59.88,59.5,59.62,73648.0,57.9043,57.9236,57.5561,57.6721,73648.0
2020-11-05 14:10:00,59.61,59.77,59.56,59.6,104937.0,57.6625,57.8172,57.6141,57.6528,104937.0
2020-11-05 14:15:00,59.64,59.73,59.59,59.68,21996.0,57.6915,57.7785,57.6431,57.7302,21996.0
2020-11-05 14:20:00,59.65,59.78,59.59,59.76,42535.0,57.7012,57.8269,57.6431,57.8076,42535.0
2020-11-05 14:25:00,59.76,59.82,59.72,59.77,46325.0,57.8076,57.8656,57.7689,57.8172,46325.0
2020-11-05 14:30:00,59.77,59.95,59.76,59.83,74639.0,57.8172,57.9913,57.8076,57.8753,74639.0
2020-11-05 14:35:00,59.83,59.85,59.54,59.76,69876.0,57.8753,57.8946,57.5947,57.8076,69876.0
2020-11-05 14:40:00,59.78,60.09,59.74,60.07,139355.0,57.8269,58.1268,57.7882,58.1074,139355.0
2020-11-05 14:45:00,60.03,60.07,59.77,59.82,76949.0,58.0687,58.1074,57.8172,57.8656,76949.0
2020-11-05 14:50:00,59.8,59.82,59.64,59.8,64627.0,57.8463,57.8656,57.6915,57.8463,64627.0
2020-11-05 14:55:00,59.79,59.97,59.62,59.91,127066.0,57.8366,58.0107,57.6721,57.9527,127066.0
2020-11-05 15:00:00,59.91,59.95,59.83,59.85,60761.0,57.9527,57.9913,57.8753,57.8946,60761.0
2020-11-05 15:05:00,59.9,59.93,59.63,59.71,45333.0,57.943,57.972,57.6818,57.7592,45333.0
2020-11-05 15:10:00,59.73,59.79,59.44,59.48,75731.0,57.7785,57.8366,57.498,57.5367,75731.0
2020-11-05 15:15:00,59.5,59.59,59.35,59.46,92824.0,57.5561,57.6431,57.411,57.5174,92824.0
2020-11-05 15:20:00,59.47,59.67,59.44,59.61,89763.0,57.527,57.7205,57.498,57.6625,89763.0
2020-11-05 15:25:00,59.62,59.66,59.47,59.62,68068.0,57.6721,57.7108,57.527,57.6721,68068.0
2020-11-05 15:30:00,59.63,59.64,59.16,59.23,580198.0,57.6818,57.6915,57.2272,57.2949,580198.0
2020-11-05 15:35:00,59.23,59.31,58.97,59.03,126470.0,57.2949,57.3723,57.0434,57.1014,126470.0
2020-11-05 15:40:00,59.05,59.27,59.01,59.07,141038.0,57.1208,57.3336,57.0821,57.1401,141038.0
2020-11-05 15:45:00,59.07,59.12,58.82,59.07,231056.0,57.1401,57.1885,56.8983,57.1401,231056.0
2020-11-05 15:50:00,59.08,59.41,59.01,59.39,277346.0,57.1498,57.469,57.0821,57.4496,277346.0
2020-11-05 15:55:00,59.38,59.44,59.13,59.17,271801.0,57.44,57.498,57.1981,57.2368,271801.0
2020-11-06 09:30:00,59.07,59.22,58.23,58.55,494412.0,57.1401,57.2852,56.3275,56.6371,494412.0
2020-11-06 09:35:00,58.54,58.63,58.12,58.12,328832.0,56.6274,56.7145,56.2211,56.2211,328832.0
2020-11-06 09:40:00,58.11,58.46,58.06,58.28,181394.0,56.2115,56.55,56.1631,56.3759,181394.0
2020-11-06 09:45:00,58.26,58.56,58.2,58.29,211687.0,56.3566,56.6468,56.2985,56.3856,211687.0
2020-11-06 09:50:00,58.31,58.39,58.14,58.25,109013.0,56.4049,56.4823,56.2405,56.3469,109013.0
2020-11-06 09:55:00,58.21,58.31,57.88,58.19,201434.0,56.3082,56.4049,55.989,56.2889,201434.0
2020-11-06 10:00:00,58.18,58.47,58.1,58.16,142761.0,56.2792,56.5597,56.2018,56.2598,142761.0
2020-11-06 10:05:00,58.15,58.71,58.07,58.65,140974.0,56.2502,56.7919,56.1728,56.7338,140974.0
2020-11-06 10:10:00,58.65,58.83,58.64,58.79,92323.0,56.7338,56.9079,56.7241,56.8692,92323.0
2020-11-06 10:15:00,58.77,58.88,58.77,58.83,78480.0,56.8499,56.9563,56.8499,56.9079,78480.0
2020-11-06 10:20:00,58.83,58.98,58.72,58.98,135944.0,56.9079,57.053,56.8015,57.053,135944.0
2020-11-06 10:25:00,58.98,59.14,58.93,58.99,92597.0,57.053,57.2078,57.0047,57.0627,92597.0
2020-11-06 10:30:00,58.97,59.01,58.78,58.84,102091.0,57.0434,57.0821,56.8596,56.9176,102091.0
2020-11-06 10:35:00,58.85,59.0,58.72,58.73,89685.0,56.9273,57.0724,56.8015,56.8112,89685.0
2020-11-06 10:40:00,58.76,58.99,58.71,58.93,106286.0,56.8402,57.0627,56.7919,57.0047,106286.0
2020-11-06 10:45:00,58.92,59.03,58.78,58.98,54645.0,56.995,57.1014,56.8596,57.053,54645.0
2020-11-06 10:50:00,59.0,59.32,58.95,59.3,128943.0,57.0724,57.3819,57.024,57.3626,128943.0
2020-11-06 10:55:00,59.29,59.3,58.3,58.5,163121.0,57.3529,57.3626,56.3953,56.5887,163121.0
2020-11-06 11:00:00,58.47,59.14,58.4,59.06,187042.0,56.5597,57.2078,56.492,57.1304,187042.0
2020-11-06 11:05:00,59.06,59.39,59.04,59.36,115137.0,57.1304,57.4496,57.1111,57.4206,115137.0
2020-11-06 11:10:00,59.34,59.34,58.92,59.0,82832.0,57.4013,57.4013,56.995,57.0724,82832.0
2020-11-06 11:15:00,59.0,59.18,58.79,59.08,89437.0,57.0724,57.2465,56.8692,57.1498,89437.0
2020-11-06 11:20:00,59.08,59.1,58.88,58.97,106686.0,57.1498,57.1691,56.9563,57.0434,106686.0
2020-11-06 11:25:00,58.95,59.12,58.86,59.11,76974.0,57.024,57.1885,56.937,57.1788,76974.0
2020-11-06 11:30:00,59.1,59.19,58.99,59.15,91153.0,57.1691,57.2562,57.0627,57.2175,91153.0
2020-11-06 11:35:00,59.14,59.31,59.1,59.29,76646.0,57.2078,57.3723,57.1691,57.3529,76646.0
2020-11-06 11:40:00,59.3,59.32,59.17,59.27,47278.0,57.3626,57.3819,57.2368,57.3336,47278.0
2020-11-06 11:45:00,59.28,59.34,59.15,59.23,37927.0,57.3432,57.4013,57.2175,57.2949,37927.0
2020-11-06 11:50:00,59.29,59.52,59.23,59.27,82806.0,57.3529,57.5754,57.2949,57.3336,82806.0
2020-11-06 11:55:00,59.29,59.29,59.05,59.26,85999.0,57.3529,57.3529,57.1208,57.3239,85999.0
2020-11-06 12:00:00,59.3,59.47,59.24,59.31,101441.0,57.3626,57.527,57.3045,57.3723,101441.0
2020-11-06 12:05:00,59.31,59.36,59.2,59.25,76108.0,57.3723,57.4206,57.2659,57.3142,76108.0
2020-11-06 12:10:00,59.25,59.35,59.09,59.15,41704.0,57.3142,57.411,57.1594,57.2175,41704.0
2020-11-06 12:15:00,59.17,59.17,58.96,59.06,53137.0,57.2368,57.2368,57.0337,57.1304,53137.0
2020-11-06 12:20:00,59.03,59.14,58.99,59.03,21522.0,57.1014,57.2078,57.0627,57.1014,21522.0
2020-11-06 12:25:00,59.05,59.09,58.9,58.99,47431.0,57.1208,57.1594,56.9757,57.0627,47431.0
2020-11-06 12:30:00,59.02,59.18,59.0,59.04,60778.0,57.0917,57.2465,57.0724,57.1111,60778.0
2020-11-06 12:35:00,59.03,59.05,58.82,58.92,47668.0,57.1014,57.1208,56.8983,56.995,47668.0
2020-11-06 12:40:00,58.93,59.11,58.91,59.11,34565.0,57.0047,57.1788,56.9853,57.1788,34565.0
2020-11-06 12:45:00,59.1,59.15,58.95,59.14,37735.0,57.1691,57.2175,57.024,57.2078,37735.0
2020-11-06 12:50:00,59.17,59.25,59.12,59.17,43491.0,57.2368,57.3142,57.1885,57.2368,43491.0
2020-11-06 12:55:00,59.2,59.21,59.04,59.13,28187.0,57.2659,57.2755,57.1111,57.1981,28187.0
2020-11-06 13:00:00,59.15,59.27,59.12,59.27,23070.0,57.2175,57.3336,57.1885,57.3336,23070.0
2020-11-06 13:05:00,59.28,59.28,59.18,59.26,37391.0,57.3432,57.3432,57.2465,57.3239,37391.0
2020-11-06 13:10:00,59.27,59.41,59.25,59.37,44376.0,57.3336,57.469,57.3142,57.4303,44376.0
2020-11-06 13:15:00,59.4,59.4,59.33,59.38,32518.0,57.4593,57.4593,57.3916,57.44,32518.0
2020-11-06 13:20:00,59.35,59.37,59.24,59.31,30421.0,57.411,57.4303,57.3045,57.3723,30421.0
2020-11-06 13:25:00,59.31,59.48,59.31,59.44,28820.0,57.3723,57.5367,57.3723,57.498,28820.0
2020-11-06 13:30:00,59.39,59.42,59.33,59.36,36330.0,57.4496,57.4787,57.3916,57.4206,36330.0
2020-11-06 13:35:00,59.34,59.47,59.34,59.39,13304.0,57.4013,57.527,57.4013,57.4496,13304.0
2020-11-06 13:40:00,59.4,59.4,59.28,59.28,20264.0,57.4593,57.4593,57.3432,57.3432,20264.0
2020-11-06 13:45:00,59.29,59.4,59.23,59.33,21350.0,57.3529,57.4593,57.2949,57.3916,21350.0
2020-11-06 13:50:00,59.34,59.35,59.26,59.29,10248.0,57.4013,57.411,57.3239,57.3529,10248.0
2020-11-06 13:55:00,59.32,59.35,59.26,59.3,19227.0,57.3819,57.411,57.3239,57.3626,19227.0
2020-11-06 14:00:00,59.32,59.4,59.2,59.26,23999.0,57.3819,57.4593,57.2659,57.3239,23999.0
2020-11-06 14:05:00,59.29,59.42,59.28,59.42,52434.0,57.3529,57.4787,57.3432,57.4787,52434.0
2020-11-06 14:10:00,59.41,59.42,59.31,59.4,19439.0,57.469,57.4787,57.3723,57.4593,19439.0
2020-11-06 14:15:00,59.4,59.47,59.33,59.39,74430.0,57.4593,57.527,57.3916,57.4496,74430.0
2020-11-06 14:20:00,59.37,59.4,59.31,59.36,18624.0,57.4303,57.4593,57.3723,57.4206,18624.0
2020-11-06 14:25:00,59.36,59.39,59.24,59.35,30771.0,57.4206,57.4496,57.3045,57.411,30771.0
2020-11-06 14:30:00,59.34,59.45,59.33,59.36,34813.0,57.4013,57.5077,57.3916,57.4206,34813.0
2020-11-06 14:35:00,59.37,59.38,59.2,59.2,36710.0,57.4303,57.44,57.2659,57.2659,36710.0
2020-11-06 14:40:00,59.23,59.28,59.05,59.06,56561.0,57.2949,57.3432,57.1208,57.1304,56561.0
2020-11-06 14:45:00,59.07,59.1,58.96,59.0,57264.0,57.1401,57.1691,57.0337,57.0724,57264.0
2020-11-06 14:50:00,59.03,59.14,58.98,59.07,48904.0,57.1014,57.2078,57.053,57.1401,48904.0
2020-11-06 14:55:00,59.07,59.09,58.98,59.07,44545.0,57.1401,57.1594,57.053,57.1401,44545.0
2020-11-06 15:00:00,59.02,59.06,58.71,58.85,80658.0,57.0917,57.1304,56.7919,56.9273,80658.0
2020-11-06 15:05:00,58.86,58.91,58.7,58.85,74540.0,56.937,56.9853,56.7822,56.9273,74540.0
2020-11-06 15:10:00,58.84,59.0,58.76,58.95,45942.0,56.9176,57.0724,56.8402,57.024,45942.0
2020-11-06 15:15:00,58.97,59.0,58.81,58.83,43669.0,57.0434,57.0724,56.8886,56.9079,43669.0
2020-11-06 15:20:00,58.88,58.9,58.67,58.82,74255.0,56.9563,56.9757,56.7532,56.8983,74255.0
2020-11-06 15:25:00,58.82,59.09,58.78,59.06,106097.0,56.8983,57.1594,56.8596,57.1304,106097.0
2020-11-06 15:30:00,59.03,59.28,58.99,59.2,83333.0,57.1014,57.3432,57.0627,57.2659,83333.0
2020-11-06 15:35:00,59.2,59.29,59.15,59.24,45148.0,57.2659,57.3529,57.2175,57.3045,45148.0
2020-11-06 15:40:00,59.23,59.55,59.23,59.53,127638.0,57.2949,57.6044,57.2949,57.5851,127638.0
2020-11-06 15:45:00,59.54,59.81,59.51,59.78,166509.0,57.5947,57.8559,57.5657,57.8269,166509.0
2020-11-06 15:50:00,59.78,59.83,59.5,59.58,232273.0,57.8269,57.8753,57.5561,57.6334,232273.0
2020-11-06 15:55:00,59.57,59.58,58.99,59.16,420963.0,57.6238,57.6334,57.0627,57.2272,420963.0
2020-11-09 09:30:00,66.18,66.35,65.64,65.76,929061.0,64.0178,64.1823,63.4954,63.6115,929061.0
2020-11-09 09:35:00,65.75,66.35,65.41,65.48,431950.0,63.6019,64.1823,63.273,63.3407,431950.0
2020-11-09 09:40:00,65.5,65.66,65.0,65.2,427448.0,63.36,63.5148,62.8764,63.0698,427448.0
2020-11-09 09:45:00,65.18,65.66,65.17,65.31,378632.0,63.0505,63.5148,63.0408,63.1762,378632.0
2020-11-09 09:50:00,65.31,65.34,64.69,64.79,254772.0,63.1762,63.2053,62.5765,62.6732,254772.0
2020-11-09 09:55:00,64.76,64.8,64.35,64.43,272777.0,62.6442,62.6829,62.2476,62.325,272777.0
2020-11-09 10:00:00,64.41,65.58,64.4,65.56,353129.0,62.3056,63.4374,62.296,63.4181,353129.0
2020-11-09 10:05:00,65.55,65.66,64.64,64.84,322213.0,63.4084,63.5148,62.5281,62.7216,322213.0
2020-11-09 10:10:00,64.79,65.04,64.69,64.78,200469.0,62.6732,62.9151,62.5765,62.6635,200469.0
2020-11-09 10:15:00,64.78,65.41,64.74,65.37,209752.0,62.6635,63.273,62.6249,63.2343,209752.0
2020-11-09 10:20:00,65.37,65.43,64.99,65.1,131949.0,63.2343,63.2923,62.8667,62.9731,131949.0
2020-11-09 10:25:00,65.07,65.21,64.84,64.86,281372.0,62.9441,63.0795,62.7216,62.7409,281372.0
2020-11-09 10:30:00,64.87,65.21,64.84,64.91,213700.0,62.7506,63.0795,62.7216,62.7893,213700.0
2020-11-09 10:35:00,64.85,64.92,64.21,64.28,267946.0,62.7313,62.799,62.1122,62.1799,267946.0
2020-11-09 10:40:00,64.3,64.63,64.16,64.39,203149.0,62.1992,62.5184,62.0638,62.2863,203149.0
2020-11-09 10:45:00,64.41,64.48,63.76,63.93,268956.0,62.3056,62.3733,61.6769,61.8413,268956.0
2020-11-09 10:50:00,63.92,64.27,63.85,64.17,203235.0,61.8316,62.1702,61.7639,62.0735,203235.0
2020-11-09 10:55:00,64.16,64.37,63.66,64.31,239585.0,62.0638,62.2669,61.5801,62.2089,239585.0
2020-11-09 11:00:00,64.3,64.46,63.49,63.6,215062.0,62.1992,62.354,61.4157,61.5221,215062.0
2020-11-09 11:05:00,63.61,64.22,63.54,64.17,209875.0,61.5318,62.1218,61.4641,62.0735,209875.0
2020-11-09 11:10:00,64.18,64.22,63.66,63.85,108876.0,62.0831,62.1218,61.5801,61.7639,108876.0
2020-11-09 11:15:00,63.8,64.17,63.49,63.93,201310.0,61.7156,62.0735,61.4157,61.8413,201310.0
2020-11-09 11:20:00,63.92,64.23,63.82,64.11,122564.0,61.8316,62.1315,61.7349,62.0154,122564.0
2020-11-09 11:25:00,64.1,64.4,63.83,64.37,183788.0,62.0058,62.296,61.7446,62.2669,183788.0
2020-11-09 11:30:00,64.37,64.44,64.27,64.32,121158.0,62.2669,62.3347,62.1702,62.2186,121158.0
2020-11-09 11:35:00,64.37,64.46,64.29,64.33,150080.0,62.2669,62.354,62.1896,62.2282,150080.0
2020-11-09 11:40:00,64.32,64.34,63.95,64.32,190204.0,62.2186,62.2379,61.8607,62.2186,190204.0
2020-11-09 11:45:00,64.33,64.42,63.99,63.99,126939.0,62.2282,62.3153,61.8994,61.8994,126939.0
2020-11-09 11:50:00,63.99,64.18,63.67,63.99,177618.0,61.8994,62.0831,61.5898,61.8994,177618.0
2020-11-09 11:55:00,64.0,64.08,63.8,63.99,77274.0,61.909,61.9864,61.7156,61.8994,77274.0
2020-11-09 12:00:00,64.05,64.27,63.89,64.09,140527.0,61.9574,62.1702,61.8026,61.9961,140527.0
2020-11-09 12:05:00,64.1,64.44,63.94,64.31,131772.0,62.0058,62.3347,61.851,62.2089,131772.0
2020-11-09 12:10:00,64.3,64.3,63.88,64.07,175772.0,62.1992,62.1992,61.793,61.9767,175772.0
2020-11-09 12:15:00,64.08,64.09,63.86,64.03,63844.0,61.9864,61.9961,61.7736,61.9381,63844.0
2020-11-09 12:20:00,64.01,64.58,64.01,64.53,106720.0,61.9187,62.4701,61.9187,62.4217,106720.0
2020-11-09 12:25:00,64.52,64.79,64.52,64.65,170000.0,62.412,62.6732,62.412,62.5378,170000.0
2020-11-09 12:30:00,64.68,64.87,64.49,64.85,176256.0,62.5668,62.7506,62.383,62.7313,176256.0
2020-11-09 12:35:00,64.81,64.93,64.73,64.91,166260.0,62.6926,62.8086,62.6152,62.7893,166260.0
2020-11-09 12:40:00,64.92,64.96,64.75,64.87,125361.0,62.799,62.8377,62.6345,62.7506,125361.0
2020-11-09 12:45:00,64.91,65.0,64.59,64.67,170589.0,62.7893,62.8764,62.4798,62.5571,170589.0
2020-11-09 12:50:00,64.67,64.8,64.46,64.55,77022.0,62.5571,62.6829,62.354,62.4411,77022.0
2020-11-09 12:55:00,64.51,64.92,64.48,64.91,102611.0,62.4024,62.799,62.3733,62.7893,102611.0
2020-11-09 13:00:00,64.93,65.19,64.82,64.94,141316.0,62.8086,63.0602,62.7022,62.8183,141316.0
2020-11-09 13:05:00,64.92,65.16,64.92,65.13,55298.0,62.799,63.0311,62.799,63.0021,55298.0
2020-11-09 13:10:00,65.13,65.24,65.11,65.17,62319.0,63.0021,63.1085,62.9828,63.0408,62319.0
2020-11-09 13:15:00,65.18,65.18,64.91,65.02,87962.0,63.0505,63.0505,62.7893,62.8957,87962.0
2020-11-09 13:20:00,65.02,65.03,64.84,64.9,45817.0,62.8957,62.9054,62.7216,62.7796,45817.0
2020-11-09 13:25:00,64.93,64.96,64.83,64.92,43462.0,62.8086,62.8377,62.7119,62.799,43462.0
2020-11-09 13:30:00,64.94,65.04,64.93,64.94,31028.0,62.8183,62.9151,62.8086,62.8183,31028.0
2020-11-09 13:35:00,64.93,65.02,64.85,64.88,76876.0,62.8086,62.8957,62.7313,62.7603,76876.0
2020-11-09 13:40:00,64.87,64.87,64.65,64.77,59173.0,62.7506,62.7506,62.5378,62.6539,59173.0
2020-11-09 13:45:00,64.78,64.92,64.69,64.87,38517.0,62.6635,62.799,62.5765,62.7506,38517.0
2020-11-09 13:50:00,64.85,64.95,64.54,64.68,69428.0,62.7313,62.828,62.4314,62.5668,69428.0
2020-11-09 13:55:00,64.64,64.78,64.53,64.73,135750.0,62.5281,62.6635,62.4217,62.6152,135750.0
2020-11-09 14:00:00,64.79,64.82,64.46,64.55,126605.0,62.6732,62.7022,62.354,62.4411,126605.0
2020-11-09 14:05:00,64.54,64.68,64.47,64.47,62931.0,62.4314,62.5668,62.3637,62.3637,62931.0
2020-11-09 14:10:00,64.48,64.53,64.28,64.31,59514.0,62.3733,62.4217,62.1799,62.2089,59514.0
2020-11-09 14:15:00,64.28,64.37,64.19,64.23,87282.0,62.1799,62.2669,62.0928,62.1315,87282.0
2020-11-09 14:20:00,64.22,64.22,63.8,63.87,126589.0,62.1218,62.1218,61.7156,61.7833,126589.0
2020-11-09 14:25:00,63.85,64.13,63.78,63.93,103126.0,61.7639,62.0348,61.6962,61.8413,103126.0
2020-11-09 14:30:00,63.94,63.94,63.59,63.65,146508.0,61.851,61.851,61.5124,61.5705,146508.0
2020-11-09 14:35:00,63.64,64.08,63.62,63.96,122132.0,61.5608,61.9864,61.5414,61.8703,122132.0
2020-11-09 14:40:00,63.94,64.16,63.83,64.12,125479.0,61.851,62.0638,61.7446,62.0251,125479.0
2020-11-09 14:45:00,64.1,64.15,63.97,64.11,56662.0,62.0058,62.0541,61.88,62.0154,56662.0
2020-11-09 14:50:00,64.09,64.1,63.74,63.84,72494.0,61.9961,62.0058,61.6575,61.7543,72494.0
2020-11-09 14:55:00,63.87,64.03,63.84,63.98,64860.0,61.7833,61.9381,61.7543,61.8897,64860.0
2020-11-09 15:00:00,63.99,64.24,63.85,64.22,108938.0,61.8994,62.1412,61.7639,62.1218,108938.0
2020-11-09 15:05:00,64.21,64.27,63.98,64.11,119002.0,62.1122,62.1702,61.8897,62.0154,119002.0
2020-11-09 15:10:00,64.12,64.16,63.84,63.93,107266.0,62.0251,62.0638,61.7543,61.8413,107266.0
2020-11-09 15:15:00,63.93,64.33,63.91,63.97,143097.0,61.8413,62.2282,61.822,61.88,143097.0
2020-11-09 15:20:00,63.95,63.95,63.54,63.67,124306.0,61.8607,61.8607,61.4641,61.5898,124306.0
2020-11-09 15:25:00,63.69,63.75,63.17,63.23,174804.0,61.6092,61.6672,61.1061,61.1642,174804.0
2020-11-09 15:30:00,63.32,63.77,63.31,63.35,105992.0,61.2512,61.6865,61.2416,61.2803,105992.0
2020-11-09 15:35:00,63.4,63.66,63.32,63.66,172589.0,61.3286,61.5801,61.2512,61.5801,172589.0
2020-11-09 15:40:00,63.64,63.64,63.1,63.28,130535.0,61.5608,61.5608,61.0384,61.2126,130535.0
2020-11-09 15:45:00,63.29,63.36,62.87,62.93,235312.0,61.2222,61.2899,60.8159,60.874,235312.0
2020-11-09 15:50:00,62.94,62.94,62.0,62.02,322745.0,60.8837,60.8837,59.9744,59.9937,322745.0
2020-11-09 15:55:00,62.01,62.02,61.11,61.4,531813.0,59.984,59.9937,59.1135,59.394,531813.0
2020-11-10 09:30:00,60.83,61.32,60.83,61.03,267331.0,58.8426,59.3166,58.8426,59.0361,267331.0
2020-11-10 09:35:00,61.0,61.09,60.43,60.45,272475.0,59.007,59.0941,58.4557,58.475,272475.0
2020-11-10 09:40:00,60.46,60.64,60.11,60.31,266528.0,58.4847,58.6588,58.1461,58.3396,266528.0
2020-11-10 09:45:00,60.31,60.46,60.02,60.46,134492.0,58.3396,58.4847,58.0591,58.4847,134492.0
2020-11-10 09:50:00,60.46,60.75,60.4,60.52,133773.0,58.4847,58.7652,58.4266,58.5427,133773.0
2020-11-10 09:55:00,60.5,60.95,60.45,60.91,134262.0,58.5234,58.9587,58.475,58.92,134262.0
2020-11-10 10:00:00,60.89,61.38,60.57,61.35,169741.0,58.9006,59.3746,58.5911,59.3456,169741.0
2020-11-10 10:05:00,61.34,61.34,60.9,61.19,199491.0,59.3359,59.3359,58.9103,59.1908,199491.0
2020-11-10 10:10:00,61.2,61.39,60.94,61.03,232717.0,59.2005,59.3843,58.949,59.0361,232717.0
2020-11-10 10:15:00,61.0,61.2,60.8,61.05,99434.0,59.007,59.2005,58.8136,59.0554,99434.0
2020-11-10 10:20:00,61.05,61.1,60.37,60.43,128198.0,59.0554,59.1038,58.3976,58.4557,128198.0
2020-11-10 10:25:00,60.45,60.52,60.3,60.31,95360.0,58.475,58.5427,58.3299,58.3396,95360.0
2020-11-10 10:30:00,60.33,60.42,60.06,60.14,141621.0,58.3589,58.446,58.0978,58.1751,141621.0
2020-11-10 10:35:00,60.13,60.23,59.55,59.62,329246.0,58.1655,58.2622,57.6044,57.6721,329246.0
2020-11-10 10:40:00,59.61,59.83,59.32,59.47,205485.0,57.6625,57.8753,57.3819,57.527,205485.0
2020-11-10 10:45:00,59.5,59.87,59.48,59.87,142594.0,57.5561,57.914,57.5367,57.914,142594.0
2020-11-10 10:50:00,59.85,60.02,59.76,59.92,91912.0,57.8946,58.0591,57.8076,57.9623,91912.0
2020-11-10 10:55:00,59.93,60.06,59.84,59.91,50502.0,57.972,58.0978,57.8849,57.9527,50502.0
2020-11-10 11:00:00,59.89,60.47,59.85,60.46,157030.0,57.9333,58.4944,57.8946,58.4847,157030.0
2020-11-10 11:05:00,60.46,60.58,60.31,60.44,95278.0,58.4847,58.6008,58.3396,58.4653,95278.0
2020-11-10 11:10:00,60.44,60.69,60.43,60.6,114372.0,58.4653,58.7072,58.4557,58.6201,114372.0
2020-11-10 11:15:00,60.63,60.7,60.23,60.28,109030.0,58.6491,58.7168,58.2622,58.3106,109030.0
2020-11-10 11:20:00,60.26,60.33,60.08,60.28,109930.0,58.2912,58.3589,58.1171,58.3106,109930.0
2020-11-10 11:25:00,60.28,60.9,60.28,60.88,167904.0,58.3106,58.9103,58.3106,58.891,167904.0
2020-11-10 11:30:00,60.86,60.91,60.65,60.65,144111.0,58.8716,58.92,58.6685,58.6685,144111.0
2020-11-10 11:35:00,60.63,60.69,60.52,60.61,47663.0,58.6491,58.7072,58.5427,58.6298,47663.0
2020-11-10 11:40:00,60.61,61.18,60.61,61.09,154391.0,58.6298,59.1812,58.6298,59.0941,154391.0
2020-11-10 11:45:00,61.1,61.24,60.98,61.04,119662.0,59.1038,59.2392,58.9877,59.0457,119662.0
2020-11-10 11:50:00,61.07,61.13,60.82,60.93,68194.0,59.0748,59.1328,58.8329,58.9393,68194.0
2020-11-10 11:55:00,60.92,61.14,60.87,60.89,74561.0,58.9297,59.1425,58.8813,58.9006,74561.0
2020-11-10 12:00:00,60.9,61.48,60.85,61.41,109250.0,58.9103,59.4714,58.8619,59.4036,109250.0
2020-11-10 12:05:00,61.43,61.54,61.2,61.46,168168.0,59.423,59.5294,59.2005,59.452,168168.0
2020-11-10 12:10:00,61.47,61.61,61.41,61.51,105363.0,59.4617,59.5971,59.4036,59.5004,105363.0
2020-11-10 12:15:00,61.52,61.67,61.43,61.62,101968.0,59.5101,59.6552,59.423,59.6068,101968.0
2020-11-10 12:20:00,61.6,61.7,61.44,61.53,53924.0,59.5874,59.6842,59.4327,59.5197,53924.0
2020-11-10 12:25:00,61.47,61.57,61.24,61.28,54819.0,59.4617,59.5584,59.2392,59.2779,54819.0
2020-11-10 12:30:00,61.24,61.4,61.17,61.2,49223.0,59.2392,59.394,59.1715,59.2005,49223.0
2020-11-10 12:35:00,61.18,61.2,60.93,60.95,57874.0,59.1812,59.2005,58.9393,58.9587,57874.0
2020-11-10 12:40:00,60.96,61.31,60.95,61.17,68913.0,58.9684,59.3069,58.9587,59.1715,68913.0
2020-11-10 12:45:00,61.17,61.5,61.12,61.39,52518.0,59.1715,59.4907,59.1231,59.3843,52518.0
2020-11-10 12:50:00,61.36,61.43,61.12,61.3,31501.0,59.3553,59.423,59.1231,59.2972,31501.0
2020-11-10 12:55:00,61.32,61.41,61.19,61.22,29140.0,59.3166,59.4036,59.1908,59.2199,29140.0
2020-11-10 13:00:00,61.23,61.45,61.23,61.38,51882.0,59.2295,59.4423,59.2295,59.3746,51882.0
2020-11-10 13:05:00,61.42,61.45,61.28,61.35,59807.0,59.4133,59.4423,59.2779,59.3456,59807.0
2020-11-10 13:10:00,61.39,61.41,60.93,60.93,67210.0,59.3843,59.4036,58.9393,58.9393,67210.0
2020-11-10 13:15:00,60.96,61.02,60.86,60.9,86560.0,58.9684,59.0264,58.8716,58.9103,86560.0
2020-11-10 13:20:00,60.91,60.92,60.43,60.44,108438.0,58.92,58.9297,58.4557,58.4653,108438.0
2020-11-10 13:25:00,60.46,60.58,60.38,60.51,181385.0,58.4847,58.6008,58.4073,58.5331,181385.0
2020-11-10 13:30:00,60.5,60.5,60.18,60.26,143483.0,58.5234,58.5234,58.2138,58.2912,143483.0
2020-11-10 13:35:00,60.27,60.73,60.24,60.7,215519.0,58.3009,58.7459,58.2719,58.7168,215519.0
2020-11-10 13:40:00,60.67,60.92,60.67,60.89,118620.0,58.6878,58.9297,58.6878,58.9006,118620.0
2020-11-10 13:45:00,60.92,60.92,60.78,60.84,105247.0,58.9297,58.9297,58.7942,58.8523,105247.0
2020-11-10 13:50:00,60.87,61.16,60.86,61.12,37732.0,58.8813,59.1618,58.8716,59.1231,37732.0
2020-11-10 13:55:00,61.1,61.19,61.01,61.17,56987.0,59.1038,59.1908,59.0167,59.1715,56987.0
2020-11-10 14:00:00,61.12,61.24,61.05,61.19,114611.0,59.1231,59.2392,59.0554,59.1908,114611.0
2020-11-10 14:05:00,61.19,61.4,61.19,61.31,90706.0,59.1908,59.394,59.1908,59.3069,90706.0
2020-11-10 14:10:00,61.3,61.36,60.69,60.94,125971.0,59.2972,59.3553,58.7072,58.949,125971.0
2020-11-10 14:15:00,60.96,60.98,60.71,60.87,37663.0,58.9684,58.9877,58.7265,58.8813,37663.0
2020-11-10 14:20:00,60.89,61.13,60.65,61.06,101010.0,58.9006,59.1328,58.6685,59.0651,101010.0
2020-11-10 14:25:00,61.09,61.3,60.5,60.7,139597.0,59.0941,59.2972,58.5234,58.7168,139597.0
2020-11-10 14:30:00,60.65,61.15,60.65,61.02,74925.0,58.6685,59.1521,58.6685,59.0264,74925.0
2020-11-10 14:35:00,61.02,61.26,60.75,61.17,97422.0,59.0264,59.2586,58.7652,59.1715,97422.0
2020-11-10 14:40:00,61.14,61.42,60.74,60.93,167837.0,59.1425,59.4133,58.7555,58.9393,167837.0
2020-11-10 14:45:00,60.98,61.15,60.82,60.95,117869.0,58.9877,59.1521,58.8329,58.9587,117869.0
2020-11-10 14:50:00,60.95,61.23,60.88,61.09,93572.0,58.9587,59.2295,58.891,59.0941,93572.0
2020-11-10 14:55:00,61.08,61.25,61.02,61.09,81770.0,59.0844,59.2489,59.0264,59.0941,81770.0
2020-11-10 15:00:00,61.04,61.28,60.88,60.88,49752.0,59.0457,59.2779,58.891,58.891,49752.0
2020-11-10 15:05:00,60.88,61.04,60.74,60.9,62227.0,58.891,59.0457,58.7555,58.9103,62227.0
2020-11-10 15:10:00,60.9,61.12,60.73,60.78,75900.0,58.9103,59.1231,58.7459,58.7942,75900.0
2020-11-10 15:15:00,60.8,61.34,60.79,61.25,77934.0,58.8136,59.3359,58.8039,59.2489,77934.0
2020-11-10 15:20:00,61.25,61.49,61.21,61.33,76002.0,59.2489,59.481,59.2102,59.3263,76002.0
2020-11-10 15:25:00,61.32,61.5,61.11,61.43,99580.0,59.3166,59.4907,59.1135,59.423,99580.0
2020-11-10 15:30:00,61.42,61.48,61.15,61.25,71761.0,59.4133,59.4714,59.1521,59.2489,71761.0
2020-11-10 15:35:00,61.28,61.35,60.85,60.88,86253.0,59.2779,59.3456,58.8619,58.891,86253.0
2020-11-10 15:40:00,60.92,61.42,60.91,61.29,189068.0,58.9297,59.4133,58.92,59.2876,189068.0
2020-11-10 15:45:00,61.3,61.4,61.06,61.24,86302.0,59.2972,59.394,59.0651,59.2392,86302.0
2020-11-10 15:50:00,61.24,61.42,60.91,61.05,209711.0,59.2392,59.4133,58.92,59.0554,209711.0
2020-11-10 15:55:00,61.08,61.25,60.84,61.13,255680.0,59.0844,59.2489,58.8523,59.1328,255680.0
2020-11-11 09:30:00,62.35,62.43,62.02,62.05,179871.0,60.3129,60.3903,59.9937,60.0227,179871.0
2020-11-11 09:35:00,62.07,62.2,62.01,62.13,87388.0,60.0421,60.1678,59.984,60.1001,87388.0
2020-11-11 09:40:00,62.17,62.32,62.04,62.25,111114.0,60.1388,60.2839,60.0131,60.2162,111114.0
2020-11-11 09:45:00,62.3,62.45,62.14,62.3,166291.0,60.2646,60.4097,60.1098,60.2646,166291.0
2020-11-11 09:50:00,62.31,62.38,62.13,62.17,56951.0,60.2742,60.342,60.1001,60.1388,56951.0
2020-11-11 09:55:00,62.18,62.24,61.69,61.78,177943.0,60.1485,60.2065,59.6745,59.7616,177943.0
2020-11-11 10:00:00,61.78,61.96,61.7,61.81,102789.0,59.7616,59.9357,59.6842,59.7906,102789.0
2020-11-11 10:05:00,61.8,61.97,61.8,61.92,133344.0,59.7809,59.9454,59.7809,59.897,133344.0
2020-11-11 10:10:00,61.92,62.05,61.68,61.94,117443.0,59.897,60.0227,59.6648,59.9163,117443.0
2020-11-11 10:15:00,61.96,62.02,61.79,61.86,74759.0,59.9357,59.9937,59.7712,59.8389,74759.0
2020-11-11 10:20:00,61.87,61.96,61.76,61.76,100106.0,59.8486,59.9357,59.7422,59.7422,100106.0
2020-11-11 10:25:00,61.77,62.08,61.76,62.06,112085.0,59.7519,60.0518,59.7422,60.0324,112085.0
2020-11-11 10:30:00,62.08,62.31,62.06,62.2,134166.0,60.0518,60.2742,60.0324,60.1678,134166.0
2020-11-11 10:35:00,62.22,62.26,62.01,62.12,57018.0,60.1872,60.2259,59.984,60.0905,57018.0
2020-11-11 10:40:00,62.11,62.19,61.88,61.95,66181.0,60.0808,60.1582,59.8583,59.926,66181.0
2020-11-11 10:45:00,62.0,62.11,61.86,61.97,74974.0,59.9744,60.0808,59.8389,59.9454,74974.0
2020-11-11 10:50:00,61.94,62.04,61.89,62.01,48954.0,59.9163,60.0131,59.868,59.984,48954.0
2020-11-11 10:55:00,62.01,62.17,62.01,62.14,37672.0,59.984,60.1388,59.984,60.1098,37672.0
2020-11-11 11:00:00,62.13,62.22,62.03,62.13,39457.0,60.1001,60.1872,60.0034,60.1001,39457.0
2020-11-11 11:05:00,62.13,62.25,62.09,62.24,51900.0,60.1001,60.2162,60.0614,60.2065,51900.0
2020-11-11 11:10:00,62.25,62.44,62.22,62.38,86399.0,60.2162,60.4,60.1872,60.342,86399.0
2020-11-11 11:15:00,62.38,62.49,62.36,62.49,66331.0,60.342,60.4484,60.3226,60.4484,66331.0
2020-11-11 11:20:00,62.49,62.54,62.4,62.43,52203.0,60.4484,60.4967,60.3613,60.3903,52203.0
2020-11-11 11:25:00,62.42,62.52,62.41,62.46,32249.0,60.3807,60.4774,60.371,60.4193,32249.0
2020-11-11 11:30:00,62.47,62.53,62.42,62.5,30819.0,60.429,60.4871,60.3807,60.458,30819.0
2020-11-11 11:35:00,62.49,62.5,62.38,62.45,27513.0,60.4484,60.458,60.342,60.4097,27513.0
2020-11-11 11:40:00,62.47,62.58,62.46,62.57,43307.0,60.429,60.5354,60.4193,60.5258,43307.0
2020-11-11 11:45:00,62.56,62.64,62.52,62.61,32934.0,60.5161,60.5935,60.4774,60.5644,32934.0
2020-11-11 11:50:00,62.62,62.63,62.47,62.52,36815.0,60.5741,60.5838,60.429,60.4774,36815.0
2020-11-11 11:55:00,62.56,62.6,62.49,62.6,54455.0,60.5161,60.5548,60.4484,60.5548,54455.0
2020-11-11 12:00:00,62.59,62.62,62.53,62.54,13246.0,60.5451,60.5741,60.4871,60.4967,13246.0
2020-11-11 12:05:00,62.54,62.84,62.54,62.79,62352.0,60.4967,60.7869,60.4967,60.7386,62352.0
2020-11-11 12:10:00,62.8,62.82,62.7,62.7,21725.0,60.7482,60.7676,60.6515,60.6515,21725.0
2020-11-11 12:15:00,62.71,62.73,62.56,62.59,45512.0,60.6612,60.6805,60.5161,60.5451,45512.0
2020-11-11 12:20:00,62.58,62.65,62.52,62.6,43448.0,60.5354,60.6031,60.4774,60.5548,43448.0
2020-11-11 12:25:00,62.6,62.61,62.51,62.59,29251.0,60.5548,60.5644,60.4677,60.5451,29251.0
2020-11-11 12:30:00,62.6,62.74,62.59,62.7,22636.0,60.5548,60.6902,60.5451,60.6515,22636.0
2020-11-11 12:35:00,62.69,62.7,62.64,62.69,18743.0,60.6418,60.6515,60.5935,60.6418,18743.0
2020-11-11 12:40:00,62.72,62.73,62.68,62.71,11567.0,60.6709,60.6805,60.6322,60.6612,11567.0
2020-11-11 12:45:00,62.72,62.85,62.72,62.79,70517.0,60.6709,60.7966,60.6709,60.7386,70517.0
2020-11-11 12:50:00,62.79,62.81,62.73,62.75,12105.0,60.7386,60.7579,60.6805,60.6999,12105.0
2020-11-11 12:55:00,62.76,62.76,62.65,62.7,61994.0,60.7095,60.7095,60.6031,60.6515,61994.0
2020-11-11 13:00:00,62.71,62.74,62.69,62.71,68423.0,60.6612,60.6902,60.6418,60.6612,68423.0
2020-11-11 13:05:00,62.7,62.7,62.63,62.65,39379.0,60.6515,60.6515,60.5838,60.6031,39379.0
2020-11-11 13:10:00,62.65,62.66,62.61,62.65,52464.0,60.6031,60.6128,60.5644,60.6031,52464.0
2020-11-11 13:15:00,62.63,62.79,62.63,62.78,41272.0,60.5838,60.7386,60.5838,60.7289,41272.0
2020-11-11 13:20:00,62.78,62.94,62.78,62.84,127569.0,60.7289,60.8837,60.7289,60.7869,127569.0
2020-11-11 13:25:00,62.82,62.82,62.64,62.67,55657.0,60.7676,60.7676,60.5935,60.6225,55657.0
2020-11-11 13:30:00,62.7,62.74,62.63,62.68,28315.0,60.6515,60.6902,60.5838,60.6322,28315.0
2020-11-11 13:35:00,62.69,62.87,62.68,62.86,87538.0,60.6418,60.8159,60.6322,60.8063,87538.0
2020-11-11 13:40:00,62.87,62.88,62.7,62.76,44963.0,60.8159,60.8256,60.6515,60.7095,44963.0
2020-11-11 13:45:00,62.75,62.76,62.65,62.67,60524.0,60.6999,60.7095,60.6031,60.6225,60524.0
2020-11-11 13:50:00,62.66,62.72,62.57,62.69,59890.0,60.6128,60.6709,60.5258,60.6418,59890.0
2020-11-11 13:55:00,62.69,62.71,62.5,62.5,43788.0,60.6418,60.6612,60.458,60.458,43788.0
2020-11-11 14:00:00,62.53,62.76,62.5,62.71,71430.0,60.4871,60.7095,60.458,60.6612,71430.0
2020-11-11 14:05:00,62.7,62.79,62.67,62.69,74260.0,60.6515,60.7386,60.6225,60.6418,74260.0
2020-11-11 14:10:00,62.7,62.77,62.65,62.67,23881.0,60.6515,60.7192,60.6031,60.6225,23881.0
2020-11-11 14:15:00,62.62,62.7,62.47,62.49,19905.0,60.5741,60.6515,60.429,60.4484,19905.0
2020-11-11 14:20:00,62.51,62.64,62.47,62.54,24086.0,60.4677,60.5935,60.429,60.4967,24086.0
2020-11-11 14:25:00,62.55,62.56,62.23,62.24,73962.0,60.5064,60.5161,60.1969,60.2065,73962.0
2020-11-11 14:30:00,62.28,62.41,62.22,62.33,92142.0,60.2452,60.371,60.1872,60.2936,92142.0
2020-11-11 14:35:00,62.3,62.38,62.19,62.23,99750.0,60.2646,60.342,60.1582,60.1969,99750.0
2020-11-11 14:40:00,62.22,62.22,61.97,62.15,112407.0,60.1872,60.1872,59.9454,60.1195,112407.0
2020-11-11 14:45:00,62.17,62.18,61.69,61.78,79960.0,60.1388,60.1485,59.6745,59.7616,79960.0
2020-11-11 14:50:00,61.79,61.93,61.66,61.89,138560.0,59.7712,59.9067,59.6455,59.868,138560.0
2020-11-11 14:55:00,61.88,62.06,61.86,61.98,107728.0,59.8583,60.0324,59.8389,59.955,107728.0
2020-11-11 15:00:00,61.98,62.09,61.91,61.96,116971.0,59.955,60.0614,59.8873,59.9357,116971.0
2020-11-11 15:05:00,61.94,62.14,61.88,62.12,44267.0,59.9163,60.1098,59.8583,60.0905,44267.0
2020-11-11 15:10:00,62.12,62.24,62.05,62.24,41477.0,60.0905,60.2065,60.0227,60.2065,41477.0
2020-11-11 15:15:00,62.21,62.25,62.14,62.22,30109.0,60.1775,60.2162,60.1098,60.1872,30109.0
2020-11-11 15:20:00,62.18,62.21,61.81,61.95,74320.0,60.1485,60.1775,59.7906,59.926,74320.0
2020-11-11 15:25:00,61.98,62.07,61.83,61.84,47506.0,59.955,60.0421,59.8099,59.8196,47506.0
2020-11-11 15:30:00,61.81,62.08,61.78,62.02,116157.0,59.7906,60.0518,59.7616,59.9937,116157.0
2020-11-11 15:35:00,62.0,62.19,61.9,62.12,72955.0,59.9744,60.1582,59.8776,60.0905,72955.0
2020-11-11 15:40:00,62.13,62.33,62.11,62.3,71627.0,60.1001,60.2936,60.0808,60.2646,71627.0
2020-11-11 15:45:00,62.28,62.46,62.21,62.44,234345.0,60.2452,60.4193,60.1775,60.4,234345.0
2020-11-11 15:50:00,62.46,62.57,62.37,62.48,111284.0,60.4193,60.5258,60.3323,60.4387,111284.0
2020-11-11 15:55:00,62.47,62.56,62.34,62.45,223872.0,60.429,60.5161,60.3033,60.4097,223872.0
2020-11-12 09:30:00,61.9,61.99,61.49,61.69,208452.0,59.8776,59.9647,59.481,59.6745,208452.0
2020-11-12 09:35:00,61.71,62.04,61.65,61.97,121022.0,59.6938,60.0131,59.6358,59.9454,121022.0
2020-11-12 09:40:00,61.97,62.03,61.64,61.73,103355.0,59.9454,60.0034,59.6261,59.7132,103355.0
2020-11-12 09:45:00,61.74,61.83,61.46,61.46,85587.0,59.7229,59.8099,59.452,59.452,85587.0
2020-11-12 09:50:00,61.47,61.79,61.41,61.79,113381.0,59.4617,59.7712,59.4036,59.7712,113381.0
2020-11-12 09:55:00,61.74,61.85,61.5,61.72,59316.0,59.7229,59.8293,59.4907,59.7035,59316.0
2020-11-12 10:00:00,61.73,61.77,61.57,61.7,72832.0,59.7132,59.7519,59.5584,59.6842,72832.0
2020-11-12 10:05:00,61.72,61.92,61.7,61.9,89510.0,59.7035,59.897,59.6842,59.8776,89510.0
2020-11-12 10:10:00,61.9,62.19,61.87,62.17,78113.0,59.8776,60.1582,59.8486,60.1388,78113.0
2020-11-12 10:15:00,62.17,62.24,62.08,62.14,115897.0,60.1388,60.2065,60.0518,60.1098,115897.0
2020-11-12 10:20:00,62.16,62.19,61.78,61.83,44919.0,60.1291,60.1582,59.7616,59.8099,44919.0
2020-11-12 10:25:00,61.84,61.95,61.68,61.77,63555.0,59.8196,59.926,59.6648,59.7519,63555.0
2020-11-12 10:30:00,61.79,61.95,61.75,61.88,84139.0,59.7712,59.926,59.7325,59.8583,84139.0
2020-11-12 10:35:00,61.87,62.1,61.86,62.1,60551.0,59.8486,60.0711,59.8389,60.0711,60551.0
2020-11-12 10:40:00,62.08,62.29,62.06,62.27,78531.0,60.0518,60.2549,60.0324,60.2356,78531.0
2020-11-12 10:45:00,62.28,62.31,62.08,62.12,39573.0,60.2452,60.2742,60.0518,60.0905,39573.0
2020-11-12 10:50:00,62.14,62.17,62.04,62.17,37071.0,60.1098,60.1388,60.0131,60.1388,37071.0
2020-11-12 10:55:00,62.16,62.25,62.11,62.11,24687.0,60.1291,60.2162,60.0808,60.0808,24687.0
2020-11-12 11:00:00,62.11,62.22,62.05,62.19,56665.0,60.0808,60.1872,60.0227,60.1582,56665.0
2020-11-12 11:05:00,62.19,62.33,62.17,62.27,53835.0,60.1582,60.2936,60.1388,60.2356,53835.0
2020-11-12 11:10:00,62.29,62.29,62.0,62.03,114738.0,60.2549,60.2549,59.9744,60.0034,114738.0
2020-11-12 11:15:00,62.02,62.04,61.91,61.99,28446.0,59.9937,60.0131,59.8873,59.9647,28446.0
2020-11-12 11:20:00,62.01,62.04,61.87,61.96,20372.0,59.984,60.0131,59.8486,59.9357,20372.0
2020-11-12 11:25:00,61.95,61.96,61.82,61.95,22475.0,59.926,59.9357,59.8003,59.926,22475.0
2020-11-12 11:30:00,61.92,61.94,61.71,61.75,32272.0,59.897,59.9163,59.6938,59.7325,32272.0
2020-11-12 11:35:00,61.75,61.81,61.63,61.64,94213.0,59.7325,59.7906,59.6165,59.6261,94213.0
2020-11-12 11:40:00,61.6,61.6,61.44,61.44,85518.0,59.5874,59.5874,59.4327,59.4327,85518.0
2020-11-12 11:45:00,61.44,61.72,61.43,61.59,71407.0,59.4327,59.7035,59.423,59.5778,71407.0
2020-11-12 11:50:00,61.56,61.78,61.53,61.72,47686.0,59.5487,59.7616,59.5197,59.7035,47686.0
2020-11-12 11:55:00,61.73,61.77,61.66,61.72,20677.0,59.7132,59.7519,59.6455,59.7035,20677.0
2020-11-12 12:00:00,61.68,61.77,61.59,61.71,44398.0,59.6648,59.7519,59.5778,59.6938,44398.0
2020-11-12 12:05:00,61.71,61.83,61.69,61.77,42668.0,59.6938,59.8099,59.6745,59.7519,42668.0
2020-11-12 12:10:00,61.77,61.91,61.7,61.88,59530.0,59.7519,59.8873,59.6842,59.8583,59530.0
2020-11-12 12:15:00,61.86,61.86,61.68,61.75,51419.0,59.8389,59.8389,59.6648,59.7325,51419.0
2020-11-12 12:20:00,61.79,61.84,61.66,61.67,17909.0,59.7712,59.8196,59.6455,59.6552,17909.0
2020-11-12 12:25:00,61.66,61.66,61.19,61.23,135581.0,59.6455,59.6455,59.1908,59.2295,135581.0
2020-11-12 12:30:00,61.18,61.4,61.17,61.31,144759.0,59.1812,59.394,59.1715,59.3069,144759.0
2020-11-12 12:35:00,61.32,61.36,61.13,61.15,63255.0,59.3166,59.3553,59.1328,59.1521,63255.0
2020-11-12 12:40:00,61.12,61.16,60.85,60.94,159975.0,59.1231,59.1618,58.8619,58.949,159975.0
2020-11-12 12:45:00,60.95,60.96,60.45,60.52,165191.0,58.9587,58.9684,58.475,58.5427,165191.0
2020-11-12 12:50:00,60.5,60.67,60.28,60.64,213519.0,58.5234,58.6878,58.3106,58.6588,213519.0
2020-11-12 12:55:00,60.65,60.72,60.59,60.7,59419.0,58.6685,58.7362,58.6104,58.7168,59419.0
2020-11-12 13:00:00,60.66,60.73,60.5,60.62,174490.0,58.6782,58.7459,58.5234,58.6395,174490.0
2020-11-12 13:05:00,60.61,60.65,60.41,60.53,108245.0,58.6298,58.6685,58.4363,58.5524,108245.0
2020-11-12 13:10:00,60.52,60.55,60.07,60.5,180534.0,58.5427,58.5717,58.1074,58.5234,180534.0
2020-11-12 13:15:00,60.48,60.49,60.05,60.22,104656.0,58.504,58.5137,58.0881,58.2525,104656.0
2020-11-12 13:20:00,60.2,60.47,60.03,60.05,114547.0,58.2332,58.4944,58.0687,58.0881,114547.0
2020-11-12 13:25:00,60.05,60.35,59.99,60.13,146147.0,58.0881,58.3783,58.03,58.1655,146147.0
2020-11-12 13:30:00,60.08,60.46,60.0,60.38,137627.0,58.1171,58.4847,58.0397,58.4073,137627.0
2020-11-12 13:35:00,60.36,60.65,60.32,60.57,113056.0,58.388,58.6685,58.3493,58.5911,113056.0
2020-11-12 13:40:00,60.53,60.59,60.42,60.48,54645.0,58.5524,58.6104,58.446,58.504,54645.0
2020-11-12 13:45:00,60.49,60.5,60.28,60.32,37525.0,58.5137,58.5234,58.3106,58.3493,37525.0
2020-11-12 13:50:00,60.36,60.72,60.29,60.7,65173.0,58.388,58.7362,58.3202,58.7168,65173.0
2020-11-12 13:55:00,60.68,60.79,60.64,60.79,67955.0,58.6975,58.8039,58.6588,58.8039,67955.0
2020-11-12 14:00:00,60.78,60.99,60.71,60.89,75300.0,58.7942,58.9974,58.7265,58.9006,75300.0
2020-11-12 14:05:00,60.91,60.94,60.51,60.52,138888.0,58.92,58.949,58.5331,58.5427,138888.0
2020-11-12 14:10:00,60.55,60.61,60.3,60.3,50278.0,58.5717,58.6298,58.3299,58.3299,50278.0
2020-11-12 14:15:00,60.27,60.33,60.18,60.24,44388.0,58.3009,58.3589,58.2138,58.2719,44388.0
2020-11-12 14:20:00,60.25,60.47,60.15,60.31,64157.0,58.2815,58.4944,58.1848,58.3396,64157.0
2020-11-12 14:25:00,60.3,60.45,60.27,60.37,35734.0,58.3299,58.475,58.3009,58.3976,35734.0
2020-11-12 14:30:00,60.35,60.71,60.24,60.47,62650.0,58.3783,58.7265,58.2719,58.4944,62650.0
2020-11-12 14:35:00,60.43,60.54,60.34,60.36,79505.0,58.4557,58.5621,58.3686,58.388,79505.0
2020-11-12 14:40:00,60.35,60.35,59.98,60.0,109850.0,58.3783,58.3783,58.0204,58.0397,109850.0
2020-11-12 14:45:00,59.97,60.11,59.92,60.04,98377.0,58.0107,58.1461,57.9623,58.0784,98377.0
2020-11-12 14:50:00,60.05,60.23,59.93,60.05,138924.0,58.0881,58.2622,57.972,58.0881,138924.0
2020-11-12 14:55:00,60.04,60.19,59.97,60.02,119125.0,58.0784,58.2235,58.0107,58.0591,119125.0
2020-11-12 15:00:00,60.03,60.1,59.73,59.76,107735.0,58.0687,58.1364,57.7785,57.8076,107735.0
2020-11-12 15:05:00,59.75,59.87,59.62,59.82,144457.0,57.7979,57.914,57.6721,57.8656,144457.0
2020-11-12 15:10:00,59.83,59.97,59.77,59.95,118888.0,57.8753,58.0107,57.8172,57.9913,118888.0
2020-11-12 15:15:00,59.92,60.36,59.85,60.22,170944.0,57.9623,58.388,57.8946,58.2525,170944.0
2020-11-12 15:20:00,60.23,60.3,60.09,60.22,59987.0,58.2622,58.3299,58.1268,58.2525,59987.0
2020-11-12 15:25:00,60.22,60.29,59.92,59.99,97050.0,58.2525,58.3202,57.9623,58.03,97050.0
2020-11-12 15:30:00,59.97,60.01,59.82,59.92,93966.0,58.0107,58.0494,57.8656,57.9623,93966.0
2020-11-12 15:35:00,59.88,60.13,59.73,60.13,124916.0,57.9236,58.1655,57.7785,58.1655,124916.0
2020-11-12 15:40:00,60.12,60.21,60.02,60.02,112230.0,58.1558,58.2429,58.0591,58.0591,112230.0
2020-11-12 15:45:00,60.03,60.1,59.67,60.01,164141.0,58.0687,58.1364,57.7205,58.0494,164141.0
2020-11-12 15:50:00,60.01,60.44,60.01,60.42,194761.0,58.0494,58.4653,58.0494,58.446,194761.0
2020-11-12 15:55:00,60.4,60.7,60.32,60.66,189524.0,58.4266,58.7168,58.3493,58.6782,189524.0
2020-11-13 09:30:00,61.71,62.02,61.71,61.88,243998.0,59.6938,59.9937,59.6938,59.8583,243998.0
2020-11-13 09:35:00,61.89,62.09,61.68,62.01,114672.0,59.868,60.0614,59.6648,59.984,114672.0
2020-11-13 09:40:00,62.02,62.12,61.92,62.02,104586.0,59.9937,60.0905,59.897,59.9937,104586.0
2020-11-13 09:45:00,62.07,62.17,62.02,62.11,59848.0,60.0421,60.1388,59.9937,60.0808,59848.0
2020-11-13 09:50:00,62.11,62.13,61.97,62.04,45503.0,60.0808,60.1001,59.9454,60.0131,45503.0
2020-11-13 09:55:00,62.09,62.2,62.01,62.1,102351.0,60.0614,60.1678,59.984,60.0711,102351.0
2020-11-13 10:00:00,62.07,62.13,61.96,62.01,79544.0,60.0421,60.1001,59.9357,59.984,79544.0
2020-11-13 10:05:00,62.01,62.11,61.92,62.01,63530.0,59.984,60.0808,59.897,59.984,63530.0
2020-11-13 10:10:00,61.99,62.04,61.82,61.92,71361.0,59.9647,60.0131,59.8003,59.897,71361.0
2020-11-13 10:15:00,61.92,61.95,61.6,61.69,81844.0,59.897,59.926,59.5874,59.6745,81844.0
2020-11-13 10:20:00,61.68,61.78,61.67,61.76,117541.0,59.6648,59.7616,59.6552,59.7422,117541.0
2020-11-13 10:25:00,61.76,62.01,61.72,62.0,98559.0,59.7422,59.984,59.7035,59.9744,98559.0
2020-11-13 10:30:00,62.0,62.02,61.85,61.94,37609.0,59.9744,59.9937,59.8293,59.9163,37609.0
2020-11-13 10:35:00,61.93,61.93,61.63,61.69,73771.0,59.9067,59.9067,59.6165,59.6745,73771.0
2020-11-13 10:40:00,61.66,61.93,61.62,61.88,68238.0,59.6455,59.9067,59.6068,59.8583,68238.0
2020-11-13 10:45:00,61.89,61.96,61.8,61.94,57977.0,59.868,59.9357,59.7809,59.9163,57977.0
2020-11-13 10:50:00,61.96,61.96,61.73,61.8,43423.0,59.9357,59.9357,59.7132,59.7809,43423.0
2020-11-13 10:55:00,61.79,61.79,61.41,61.66,69177.0,59.7712,59.7712,59.4036,59.6455,69177.0
2020-11-13 11:00:00,61.68,61.88,61.68,61.85,43830.0,59.6648,59.8583,59.6648,59.8293,43830.0
2020-11-13 11:05:00,61.88,62.0,61.86,61.93,71675.0,59.8583,59.9744,59.8389,59.9067,71675.0
2020-11-13 11:10:00,61.91,61.95,61.81,61.87,23291.0,59.8873,59.926,59.7906,59.8486,23291.0
2020-11-13 11:15:00,61.89,62.09,61.88,62.01,60384.0,59.868,60.0614,59.8583,59.984,60384.0
2020-11-13 11:20:00,62.02,62.04,61.97,61.99,11189.0,59.9937,60.0131,59.9454,59.9647,11189.0
2020-11-13 11:25:00,62.01,62.02,61.75,61.91,70864.0,59.984,59.9937,59.7325,59.8873,70864.0
2020-11-13 11:30:00,61.93,61.96,61.8,61.8,15792.0,59.9067,59.9357,59.7809,59.7809,15792.0
2020-11-13 11:35:00,61.77,61.96,61.76,61.88,17391.0,59.7519,59.9357,59.7422,59.8583,17391.0
2020-11-13 11:40:00,61.9,62.15,61.89,62.07,114641.0,59.8776,60.1195,59.868,60.0421,114641.0
2020-11-13 11:45:00,62.08,62.17,62.06,62.16,86989.0,60.0518,60.1388,60.0324,60.1291,86989.0
2020-11-13 11:50:00,62.16,62.19,62.1,62.14,26477.0,60.1291,60.1582,60.0711,60.1098,26477.0
2020-11-13 11:55:00,62.15,62.28,62.13,62.23,87631.0,60.1195,60.2452,60.1001,60.1969,87631.0
2020-11-13 12:00:00,62.23,62.31,62.23,62.29,47409.0,60.1969,60.2742,60.1969,60.2549,47409.0
2020-11-13 12:05:00,62.28,62.31,62.2,62.22,154299.0,60.2452,60.2742,60.1678,60.1872,154299.0
2020-11-13 12:10:00,62.23,62.34,62.22,62.26,51410.0,60.1969,60.3033,60.1872,60.2259,51410.0
2020-11-13 12:15:00,62.26,62.28,62.15,62.2,33510.0,60.2259,60.2452,60.1195,60.1678,33510.0
2020-11-13 12:20:00,62.17,62.21,62.11,62.13,19101.0,60.1388,60.1775,60.0808,60.1001,19101.0
2020-11-13 12:25:00,62.14,62.25,62.14,62.19,20269.0,60.1098,60.2162,60.1098,60.1582,20269.0
2020-11-13 12:30:00,62.21,62.23,62.16,62.21,34335.0,60.1775,60.1969,60.1291,60.1775,34335.0
2020-11-13 12:35:00,62.23,62.31,62.21,62.31,14279.0,60.1969,60.2742,60.1775,60.2742,14279.0
2020-11-13 12:40:00,62.32,62.37,62.31,62.34,22351.0,60.2839,60.3323,60.2742,60.3033,22351.0
2020-11-13 12:45:00,62.33,62.37,62.3,62.34,55308.0,60.2936,60.3323,60.2646,60.3033,55308.0
2020-11-13 12:50:00,62.35,62.43,62.35,62.36,22905.0,60.3129,60.3903,60.3129,60.3226,22905.0
2020-11-13 12:55:00,62.35,62.45,62.35,62.45,16225.0,60.3129,60.4097,60.3129,60.4097,16225.0
2020-11-13 13:00:00,62.45,62.52,62.4,62.43,34526.0,60.4097,60.4774,60.3613,60.3903,34526.0
2020-11-13 13:05:00,62.46,62.53,62.46,62.5,53557.0,60.4193,60.4871,60.4193,60.458,53557.0
2020-11-13 13:10:00,62.52,62.52,62.39,62.4,37736.0,60.4774,60.4774,60.3516,60.3613,37736.0
2020-11-13 13:15:00,62.39,62.56,62.39,62.56,35954.0,60.3516,60.5161,60.3516,60.5161,35954.0
2020-11-13 13:20:00,62.54,62.58,62.38,62.5,50169.0,60.4967,60.5354,60.342,60.458,50169.0
2020-11-13 13:25:00,62.49,62.66,62.46,62.52,49784.0,60.4484,60.6128,60.4193,60.4774,49784.0
2020-11-13 13:30:00,62.52,62.56,62.34,62.38,115618.0,60.4774,60.5161,60.3033,60.342,115618.0
2020-11-13 13:35:00,62.39,62.46,62.37,62.46,24827.0,60.3516,60.4193,60.3323,60.4193,24827.0
2020-11-13 13:40:00,62.46,62.49,62.41,62.45,48641.0,60.4193,60.4484,60.371,60.4097,48641.0
2020-11-13 13:45:00,62.4,62.56,62.38,62.45,51063.0,60.3613,60.5161,60.342,60.4097,51063.0
2020-11-13 13:50:00,62.45,62.5,62.39,62.4,17431.0,60.4097,60.458,60.3516,60.3613,17431.0
2020-11-13 13:55:00,62.41,62.45,62.38,62.39,51476.0,60.371,60.4097,60.342,60.3516,51476.0
2020-11-13 14:00:00,62.4,62.58,62.37,62.47,127075.0,60.3613,60.5354,60.3323,60.429,127075.0
2020-11-13 14:05:00,62.5,62.58,62.47,62.53,31156.0,60.458,60.5354,60.429,60.4871,31156.0
2020-11-13 14:10:00,62.54,62.55,62.37,62.42,31905.0,60.4967,60.5064,60.3323,60.3807,31905.0
2020-11-13 14:15:00,62.4,62.58,62.3,62.57,48053.0,60.3613,60.5354,60.2646,60.5258,48053.0
2020-11-13 14:20:00,62.58,62.92,62.56,62.8,111609.0,60.5354,60.8643,60.5161,60.7482,111609.0
2020-11-13 14:25:00,62.79,62.81,62.68,62.74,68682.0,60.7386,60.7579,60.6322,60.6902,68682.0
2020-11-13 14:30:00,62.76,62.83,62.7,62.7,23652.0,60.7095,60.7773,60.6515,60.6515,23652.0
2020-11-13 14:35:00,62.71,62.87,62.71,62.82,18308.0,60.6612,60.8159,60.6612,60.7676,18308.0
2020-11-13 14:40:00,62.82,62.85,62.78,62.81,30500.0,60.7676,60.7966,60.7289,60.7579,30500.0
2020-11-13 14:45:00,62.8,62.82,62.62,62.64,28257.0,60.7482,60.7676,60.5741,60.5935,28257.0
2020-11-13 14:50:00,62.67,62.77,62.65,62.77,42452.0,60.6225,60.7192,60.6031,60.7192,42452.0
2020-11-13 14:55:00,62.77,63.01,62.76,62.94,107354.0,60.7192,60.9514,60.7095,60.8837,107354.0
2020-11-13 15:00:00,62.92,63.0,62.82,62.85,115703.0,60.8643,60.9417,60.7676,60.7966,115703.0
2020-11-13 15:05:00,62.87,62.94,62.81,62.86,46192.0,60.8159,60.8837,60.7579,60.8063,46192.0
2020-11-13 15:10:00,62.85,62.87,62.69,62.84,40308.0,60.7966,60.8159,60.6418,60.7869,40308.0
2020-11-13 15:15:00,62.87,62.91,62.57,62.78,55104.0,60.8159,60.8546,60.5258,60.7289,55104.0
2020-11-13 15:20:00,62.78,62.82,62.72,62.81,29713.0,60.7289,60.7676,60.6709,60.7579,29713.0
2020-11-13 15:25:00,62.83,62.98,62.83,62.94,26973.0,60.7773,60.9224,60.7773,60.8837,26973.0
2020-11-13 15:30:00,62.94,63.27,62.9,63.22,408478.0,60.8837,61.2029,60.845,61.1545,408478.0
2020-11-13 15:35:00,63.23,63.39,63.21,63.33,108982.0,61.1642,61.319,61.1448,61.2609,108982.0
2020-11-13 15:40:00,63.35,63.56,63.31,63.48,90698.0,61.2803,61.4834,61.2416,61.406,90698.0
2020-11-13 15:45:00,63.47,63.54,63.31,63.33,117540.0,61.3963,61.4641,61.2416,61.2609,117540.0
2020-11-13 15:50:00,63.34,63.41,63.07,63.07,187009.0,61.2706,61.3383,61.0094,61.0094,187009.0
2020-11-13 15:55:00,63.09,63.31,63.01,63.12,230264.0,61.0288,61.2416,60.9514,61.0578,230264.0
2020-11-16 09:30:00,64.71,64.81,64.3,64.32,227640.0,62.5958,62.6926,62.1992,62.2186,227640.0
2020-11-16 09:35:00,64.29,64.84,64.27,64.62,182729.0,62.1896,62.7216,62.1702,62.5088,182729.0
2020-11-16 09:40:00,64.61,64.64,64.46,64.53,58664.0,62.4991,62.5281,62.354,62.4217,58664.0
2020-11-16 09:45:00,64.51,64.69,64.48,64.67,107347.0,62.4024,62.5765,62.3733,62.5571,107347.0
2020-11-16 09:50:00,64.68,64.73,63.97,64.02,192559.0,62.5668,62.6152,61.88,61.9284,192559.0
2020-11-16 09:55:00,64.03,64.35,63.96,64.34,168058.0,61.9381,62.2476,61.8703,62.2379,168058.0
2020-11-16 10:00:00,64.38,64.46,64.26,64.45,114145.0,62.2766,62.354,62.1605,62.3443,114145.0
2020-11-16 10:05:00,64.44,64.56,64.41,64.52,89054.0,62.3347,62.4507,62.3056,62.412,89054.0
2020-11-16 10:10:00,64.52,64.53,64.3,64.48,70460.0,62.412,62.4217,62.1992,62.3733,70460.0
2020-11-16 10:15:00,64.49,64.61,64.48,64.58,56782.0,62.383,62.4991,62.3733,62.4701,56782.0
2020-11-16 10:20:00,64.55,64.92,64.46,64.87,164966.0,62.4411,62.799,62.354,62.7506,164966.0
2020-11-16 10:25:00,64.88,64.97,64.8,64.97,87934.0,62.7603,62.8473,62.6829,62.8473,87934.0
2020-11-16 10:30:00,64.98,65.03,64.87,65.01,101709.0,62.857,62.9054,62.7506,62.886,101709.0
2020-11-16 10:35:00,65.0,65.02,64.9,64.95,59105.0,62.8764,62.8957,62.7796,62.828,59105.0
2020-11-16 10:40:00,64.95,65.06,64.94,65.02,52375.0,62.828,62.9344,62.8183,62.8957,52375.0
2020-11-16 10:45:00,65.02,65.06,64.88,64.96,59220.0,62.8957,62.9344,62.7603,62.8377,59220.0
2020-11-16 10:50:00,64.97,65.06,64.96,65.03,36649.0,62.8473,62.9344,62.8377,62.9054,36649.0
2020-11-16 10:55:00,65.04,65.19,65.01,65.16,94180.0,62.9151,63.0602,62.886,63.0311,94180.0
2020-11-16 11:00:00,65.19,65.26,65.14,65.23,62341.0,63.0602,63.1279,63.0118,63.0988,62341.0
2020-11-16 11:05:00,65.23,65.26,65.14,65.16,31546.0,63.0988,63.1279,63.0118,63.0311,31546.0
2020-11-16 11:10:00,65.18,65.27,65.18,65.23,45656.0,63.0505,63.1375,63.0505,63.0988,45656.0
2020-11-16 11:15:00,65.24,65.31,65.22,65.27,37491.0,63.1085,63.1762,63.0892,63.1375,37491.0
2020-11-16 11:20:00,65.27,65.35,65.24,65.26,51819.0,63.1375,63.2149,63.1085,63.1279,51819.0
2020-11-16 11:25:00,65.26,65.3,65.17,65.22,46464.0,63.1279,63.1666,63.0408,63.0892,46464.0
2020-11-16 11:30:00,65.2,65.23,65.13,65.17,79535.0,63.0698,63.0988,63.0021,63.0408,79535.0
2020-11-16 11:35:00,65.15,65.18,65.05,65.18,69114.0,63.0215,63.0505,62.9247,63.0505,69114.0
2020-11-16 11:40:00,65.17,65.21,65.1,65.14,23641.0,63.0408,63.0795,62.9731,63.0118,23641.0
2020-11-16 11:45:00,65.15,65.18,65.07,65.09,25776.0,63.0215,63.0505,62.9441,62.9634,25776.0
2020-11-16 11:50:00,65.1,65.12,65.05,65.09,29389.0,62.9731,62.9924,62.9247,62.9634,29389.0
2020-11-16 11:55:00,65.1,65.18,65.05,65.11,63431.0,62.9731,63.0505,62.9247,62.9828,63431.0
2020-11-16 12:00:00,65.12,65.2,65.11,65.17,46126.0,62.9924,63.0698,62.9828,63.0408,46126.0
2020-11-16 12:05:00,65.17,65.18,65.08,65.09,23268.0,63.0408,63.0505,62.9537,62.9634,23268.0
2020-11-16 12:10:00,65.11,65.12,64.97,64.99,32161.0,62.9828,62.9924,62.8473,62.8667,32161.0
2020-11-16 12:15:00,64.99,65.0,64.9,64.9,26325.0,62.8667,62.8764,62.7796,62.7796,26325.0
2020-11-16 12:20:00,64.91,64.92,64.74,64.75,33238.0,62.7893,62.799,62.6249,62.6345,33238.0
2020-11-16 12:25:00,64.75,64.86,64.75,64.81,32424.0,62.6345,62.7409,62.6345,62.6926,32424.0
2020-11-16 12:30:00,64.79,64.84,64.73,64.77,28159.0,62.6732,62.7216,62.6152,62.6539,28159.0
2020-11-16 12:35:00,64.75,64.83,64.75,64.81,24651.0,62.6345,62.7119,62.6345,62.6926,24651.0
2020-11-16 12:40:00,64.81,64.94,64.8,64.92,41642.0,62.6926,62.8183,62.6829,62.799,41642.0
2020-11-16 12:45:00,64.93,64.94,64.75,64.81,29503.0,62.8086,62.8183,62.6345,62.6926,29503.0
2020-11-16 12:50:00,64.83,64.87,64.63,64.66,62646.0,62.7119,62.7506,62.5184,62.5475,62646.0
2020-11-16 12:55:00,64.67,64.82,64.6,64.77,42721.0,62.5571,62.7022,62.4894,62.6539,42721.0
2020-11-16 13:00:00,64.75,64.75,64.56,64.64,30263.0,62.6345,62.6345,62.4507,62.5281,30263.0
2020-11-16 13:05:00,64.64,64.75,64.61,64.7,12113.0,62.5281,62.6345,62.4991,62.5862,12113.0
2020-11-16 13:10:00,64.69,64.71,64.61,64.63,35697.0,62.5765,62.5958,62.4991,62.5184,35697.0
2020-11-16 13:15:00,64.65,64.69,64.6,64.67,8229.0,62.5378,62.5765,62.4894,62.5571,8229.0
2020-11-16 13:20:00,64.65,64.68,64.34,64.57,78990.0,62.5378,62.5668,62.2379,62.4604,78990.0
2020-11-16 13:25:00,64.56,64.57,64.18,64.23,88179.0,62.4507,62.4604,62.0831,62.1315,88179.0
2020-11-16 13:30:00,64.22,64.46,64.2,64.45,94882.0,62.1218,62.354,62.1025,62.3443,94882.0
2020-11-16 13:35:00,64.46,64.5,64.33,64.35,23874.0,62.354,62.3927,62.2282,62.2476,23874.0
2020-11-16 13:40:00,64.34,64.34,63.99,64.12,98578.0,62.2379,62.2379,61.8994,62.0251,98578.0
2020-11-16 13:45:00,64.12,64.26,64.08,64.22,52476.0,62.0251,62.1605,61.9864,62.1218,52476.0
2020-11-16 13:50:00,64.2,64.45,64.2,64.44,162275.0,62.1025,62.3443,62.1025,62.3347,162275.0
2020-11-16 13:55:00,64.45,64.56,64.44,64.46,75267.0,62.3443,62.4507,62.3347,62.354,75267.0
2020-11-16 14:00:00,64.45,64.47,64.27,64.41,58579.0,62.3443,62.3637,62.1702,62.3056,58579.0
2020-11-16 14:05:00,64.4,64.6,64.38,64.56,65023.0,62.296,62.4894,62.2766,62.4507,65023.0
2020-11-16 14:10:00,64.56,64.62,64.49,64.62,38914.0,62.4507,62.5088,62.383,62.5088,38914.0
2020-11-16 14:15:00,64.6,64.61,64.53,64.59,17675.0,62.4894,62.4991,62.4217,62.4798,17675.0
2020-11-16 14:20:00,64.56,64.64,64.54,64.64,56575.0,62.4507,62.5281,62.4314,62.5281,56575.0
2020-11-16 14:25:00,64.63,64.72,64.58,64.7,62411.0,62.5184,62.6055,62.4701,62.5862,62411.0
2020-11-16 14:30:00,64.72,64.81,64.57,64.68,57820.0,62.6055,62.6926,62.4604,62.5668,57820.0
2020-11-16 14:35:00,64.66,64.7,64.6,64.66,14751.0,62.5475,62.5862,62.4894,62.5475,14751.0
2020-11-16 14:40:00,64.64,64.72,64.61,64.68,32955.0,62.5281,62.6055,62.4991,62.5668,32955.0
2020-11-16 14:45:00,64.7,64.79,64.54,64.54,37647.0,62.5862,62.6732,62.4314,62.4314,37647.0
2020-11-16 14:50:00,64.58,64.74,64.56,64.63,66801.0,62.4701,62.6249,62.4507,62.5184,66801.0
2020-11-16 14:55:00,64.62,64.72,64.57,64.64,31662.0,62.5088,62.6055,62.4604,62.5281,31662.0
2020-11-16 15:00:00,64.63,64.69,64.34,64.35,75022.0,62.5184,62.5765,62.2379,62.2476,75022.0
2020-11-16 15:05:00,64.34,64.55,64.29,64.55,78201.0,62.2379,62.4411,62.1896,62.4411,78201.0
2020-11-16 15:10:00,64.52,64.67,64.43,64.43,87801.0,62.412,62.5571,62.325,62.325,87801.0
2020-11-16 15:15:00,64.42,64.61,64.39,64.59,62054.0,62.3153,62.4991,62.2863,62.4798,62054.0
2020-11-16 15:20:00,64.59,64.85,64.55,64.79,101526.0,62.4798,62.7313,62.4411,62.6732,101526.0
2020-11-16 15:25:00,64.8,64.82,64.49,64.6,90714.0,62.6829,62.7022,62.383,62.4894,90714.0
2020-11-16 15:30:00,64.63,64.78,64.57,64.75,96986.0,62.5184,62.6635,62.4604,62.6345,96986.0
2020-11-16 15:35:00,64.73,64.82,64.6,64.68,104995.0,62.6152,62.7022,62.4894,62.5668,104995.0
2020-11-16 15:40:00,64.69,64.96,64.68,64.89,91935.0,62.5765,62.8377,62.5668,62.77,91935.0
2020-11-16 15:45:00,64.89,65.0,64.83,64.95,124974.0,62.77,62.8764,62.7119,62.828,124974.0
2020-11-16 15:50:00,64.92,65.0,64.71,64.92,145361.0,62.799,62.8764,62.5958,62.799,145361.0
2020-11-16 15:55:00,64.91,65.49,64.81,65.48,322968.0,62.7893,63.3504,62.6926,63.3407,322968.0
2020-11-17 09:30:00,64.13,64.22,64.0,64.09,177240.0,62.0348,62.1218,61.909,61.9961,177240.0
2020-11-17 09:35:00,64.08,64.08,63.79,63.97,180556.0,61.9864,61.9864,61.7059,61.88,180556.0
2020-11-17 09:40:00,63.96,63.97,63.68,63.75,94921.0,61.8703,61.88,61.5995,61.6672,94921.0
2020-11-17 09:45:00,63.72,63.9,63.58,63.87,155380.0,61.6382,61.8123,61.5028,61.7833,155380.0
2020-11-17 09:50:00,63.86,63.9,63.49,63.61,181682.0,61.7736,61.8123,61.4157,61.5318,181682.0
2020-11-17 09:55:00,63.6,63.74,63.24,63.28,189891.0,61.5221,61.6575,61.1739,61.2126,189891.0
2020-11-17 10:00:00,63.28,63.66,63.27,63.46,137703.0,61.2126,61.5801,61.2029,61.3867,137703.0
2020-11-17 10:05:00,63.43,63.63,63.37,63.62,95763.0,61.3577,61.5511,61.2996,61.5414,95763.0
2020-11-17 10:10:00,63.63,63.82,63.58,63.81,110568.0,61.5511,61.7349,61.5028,61.7252,110568.0
2020-11-17 10:15:00,63.79,63.94,63.68,63.86,108028.0,61.7059,61.851,61.5995,61.7736,108028.0
2020-11-17 10:20:00,63.88,63.98,63.81,63.9,63958.0,61.793,61.8897,61.7252,61.8123,63958.0
2020-11-17 10:25:00,63.88,63.97,63.8,63.86,35624.0,61.793,61.88,61.7156,61.7736,35624.0
2020-11-17 10:30:00,63.88,64.07,63.8,64.01,73170.0,61.793,61.9767,61.7156,61.9187,73170.0
2020-11-17 10:35:00,64.02,64.1,64.01,64.07,48771.0,61.9284,62.0058,61.9187,61.9767,48771.0
2020-11-17 10:40:00,64.1,64.17,64.06,64.17,58212.0,62.0058,62.0735,61.9671,62.0735,58212.0
2020-11-17 10:45:00,64.16,64.2,64.08,64.18,41548.0,62.0638,62.1025,61.9864,62.0831,41548.0
2020-11-17 10:50:00,64.15,64.43,64.12,64.41,72840.0,62.0541,62.325,62.0251,62.3056,72840.0
2020-11-17 10:55:00,64.42,64.52,64.33,64.47,51235.0,62.3153,62.412,62.2282,62.3637,51235.0
2020-11-17 11:00:00,64.43,64.48,64.39,64.42,28929.0,62.325,62.3733,62.2863,62.3153,28929.0
2020-11-17 11:05:00,64.42,64.57,64.41,64.51,65990.0,62.3153,62.4604,62.3056,62.4024,65990.0
2020-11-17 11:10:00,64.5,64.55,64.45,64.52,38189.0,62.3927,62.4411,62.3443,62.412,38189.0
2020-11-17 11:15:00,64.53,64.63,64.46,64.55,50482.0,62.4217,62.5184,62.354,62.4411,50482.0
2020-11-17 11:20:00,64.55,64.58,64.45,64.52,54989.0,62.4411,62.4701,62.3443,62.412,54989.0
2020-11-17 11:25:00,64.52,64.58,64.33,64.55,69830.0,62.412,62.4701,62.2282,62.4411,69830.0
2020-11-17 11:30:00,64.55,64.77,64.5,64.55,77343.0,62.4411,62.6539,62.3927,62.4411,77343.0
2020-11-17 11:35:00,64.56,64.64,64.48,64.62,41484.0,62.4507,62.5281,62.3733,62.5088,41484.0
2020-11-17 11:40:00,64.57,64.76,64.57,64.7,35221.0,62.4604,62.6442,62.4604,62.5862,35221.0
2020-11-17 11:45:00,64.69,64.73,64.51,64.58,49761.0,62.5765,62.6152,62.4024,62.4701,49761.0
2020-11-17 11:50:00,64.57,64.57,64.43,64.52,33684.0,62.4604,62.4604,62.325,62.412,33684.0
2020-11-17 11:55:00,64.5,64.59,64.5,64.59,27198.0,62.3927,62.4798,62.3927,62.4798,27198.0
2020-11-17 12:00:00,64.61,64.66,64.57,64.58,24526.0,62.4991,62.5475,62.4604,62.4701,24526.0
2020-11-17 12:05:00,64.6,64.62,64.57,64.6,14903.0,62.4894,62.5088,62.4604,62.4894,14903.0
2020-11-17 12:10:00,64.59,65.04,64.51,65.0,77595.0,62.4798,62.9151,62.4024,62.8764,77595.0
2020-11-17 12:15:00,64.99,65.08,64.85,64.87,55840.0,62.8667,62.9537,62.7313,62.7506,55840.0
2020-11-17 12:20:00,64.88,64.93,64.71,64.81,54574.0,62.7603,62.8086,62.5958,62.6926,54574.0
2020-11-17 12:25:00,64.84,64.91,64.79,64.87,30373.0,62.7216,62.7893,62.6732,62.7506,30373.0
2020-11-17 12:30:00,64.89,64.9,64.79,64.79,8805.0,62.77,62.7796,62.6732,62.6732,8805.0
2020-11-17 12:35:00,64.82,64.99,64.78,64.88,25867.0,62.7022,62.8667,62.6635,62.7603,25867.0
2020-11-17 12:40:00,64.87,64.9,64.76,64.82,22277.0,62.7506,62.7796,62.6442,62.7022,22277.0
2020-11-17 12:45:00,64.8,64.84,64.77,64.8,44071.0,62.6829,62.7216,62.6539,62.6829,44071.0
2020-11-17 12:50:00,64.8,64.9,64.8,64.85,12697.0,62.6829,62.7796,62.6829,62.7313,12697.0
2020-11-17 12:55:00,64.86,64.88,64.74,64.87,33860.0,62.7409,62.7603,62.6249,62.7506,33860.0
2020-11-17 13:00:00,64.86,64.98,64.85,64.93,19388.0,62.7409,62.857,62.7313,62.8086,19388.0
2020-11-17 13:05:00,64.91,64.96,64.89,64.95,12420.0,62.7893,62.8377,62.77,62.828,12420.0
2020-11-17 13:10:00,64.93,64.95,64.89,64.93,16328.0,62.8086,62.828,62.77,62.8086,16328.0
2020-11-17 13:15:00,64.93,65.06,64.89,64.92,23328.0,62.8086,62.9344,62.77,62.799,23328.0
2020-11-17 13:20:00,64.9,64.91,64.77,64.77,35034.0,62.7796,62.7893,62.6539,62.6539,35034.0
2020-11-17 13:25:00,64.79,64.91,64.75,64.91,16317.0,62.6732,62.7893,62.6345,62.7893,16317.0
2020-11-17 13:30:00,64.9,64.93,64.8,64.8,20142.0,62.7796,62.8086,62.6829,62.6829,20142.0
2020-11-17 13:35:00,64.8,64.89,64.77,64.89,19759.0,62.6829,62.77,62.6539,62.77,19759.0
2020-11-17 13:40:00,64.87,64.92,64.81,64.81,14619.0,62.7506,62.799,62.6926,62.6926,14619.0
2020-11-17 13:45:00,64.8,64.8,64.73,64.73,17326.0,62.6829,62.6829,62.6152,62.6152,17326.0
2020-11-17 13:50:00,64.72,64.72,64.56,64.59,42110.0,62.6055,62.6055,62.4507,62.4798,42110.0
2020-11-17 13:55:00,64.6,64.69,64.58,64.67,27697.0,62.4894,62.5765,62.4701,62.5571,27697.0
2020-11-17 14:00:00,64.68,64.9,64.67,64.84,75440.0,62.5668,62.7796,62.5571,62.7216,75440.0
2020-11-17 14:05:00,64.85,64.99,64.84,64.98,33083.0,62.7313,62.8667,62.7216,62.857,33083.0
2020-11-17 14:10:00,64.99,65.19,64.95,65.13,62234.0,62.8667,63.0602,62.828,63.0021,62234.0
2020-11-17 14:15:00,65.13,65.13,65.05,65.09,55650.0,63.0021,63.0021,62.9247,62.9634,55650.0
2020-11-17 14:20:00,65.08,65.16,65.03,65.05,43245.0,62.9537,63.0311,62.9054,62.9247,43245.0
2020-11-17 14:25:00,65.05,65.07,64.93,64.96,59207.0,62.9247,62.9441,62.8086,62.8377,59207.0
2020-11-17 14:30:00,64.99,65.04,64.88,64.96,58682.0,62.8667,62.9151,62.7603,62.8377,58682.0
2020-11-17 14:35:00,64.96,65.12,64.96,65.11,61005.0,62.8377,62.9924,62.8377,62.9828,61005.0
2020-11-17 14:40:00,65.11,65.15,65.04,65.14,44307.0,62.9828,63.0215,62.9151,63.0118,44307.0
2020-11-17 14:45:00,65.13,65.14,65.08,65.09,20645.0,63.0021,63.0118,62.9537,62.9634,20645.0
2020-11-17 14:50:00,65.1,65.1,64.98,65.02,29440.0,62.9731,62.9731,62.857,62.8957,29440.0
2020-11-17 14:55:00,65.01,65.05,64.95,64.97,28437.0,62.886,62.9247,62.828,62.8473,28437.0
2020-11-17 15:00:00,64.99,64.99,64.83,64.88,26705.0,62.8667,62.8667,62.7119,62.7603,26705.0
2020-11-17 15:05:00,64.89,64.94,64.67,64.67,44919.0,62.77,62.8183,62.5571,62.5571,44919.0
2020-11-17 15:10:00,64.68,64.71,64.5,64.59,51663.0,62.5668,62.5958,62.3927,62.4798,51663.0
2020-11-17 15:15:00,64.59,64.63,64.49,64.53,36768.0,62.4798,62.5184,62.383,62.4217,36768.0
2020-11-17 15:20:00,64.53,64.57,64.08,64.23,123024.0,62.4217,62.4604,61.9864,62.1315,123024.0
2020-11-17 15:25:00,64.24,64.31,64.16,64.31,55573.0,62.1412,62.2089,62.0638,62.2089,55573.0
2020-11-17 15:30:00,64.29,64.38,64.19,64.22,91919.0,62.1896,62.2766,62.0928,62.1218,91919.0
2020-11-17 15:35:00,64.2,64.45,64.16,64.39,57101.0,62.1025,62.3443,62.0638,62.2863,57101.0
2020-11-17 15:40:00,64.39,64.4,64.09,64.38,83080.0,62.2863,62.296,61.9961,62.2766,83080.0
2020-11-17 15:45:00,64.38,64.39,64.23,64.31,88189.0,62.2766,62.2863,62.1315,62.2089,88189.0
2020-11-17 15:50:00,64.31,64.63,64.01,64.47,184969.0,62.2089,62.5184,61.9187,62.3637,184969.0
2020-11-17 15:55:00,64.48,64.56,64.39,64.48,300679.0,62.3733,62.4507,62.2863,62.3733,300679.0
2020-11-18 09:30:00,64.63,64.68,64.45,64.5,170574.0,62.5184,62.5668,62.3443,62.3927,170574.0
2020-11-18 09:35:00,64.51,64.64,64.51,64.6,80570.0,62.4024,62.5281,62.4024,62.4894,80570.0
2020-11-18 09:40:00,64.6,64.84,64.58,64.8,90984.0,62.4894,62.7216,62.4701,62.6829,90984.0
2020-11-18 09:45:00,64.76,64.82,64.7,64.7,87574.0,62.6442,62.7022,62.5862,62.5862,87574.0
2020-11-18 09:50:00,64.7,64.7,64.36,64.38,118830.0,62.5862,62.5862,62.2573,62.2766,118830.0
2020-11-18 09:55:00,64.38,64.47,64.31,64.46,129819.0,62.2766,62.3637,62.2089,62.354,129819.0
2020-11-18 10:00:00,64.46,64.62,64.43,64.61,71075.0,62.354,62.5088,62.325,62.4991,71075.0
2020-11-18 10:05:00,64.62,64.67,64.47,64.51,99210.0,62.5088,62.5571,62.3637,62.4024,99210.0
2020-11-18 10:10:00,64.52,64.65,64.5,64.59,62346.0,62.412,62.5378,62.3927,62.4798,62346.0
2020-11-18 10:15:00,64.58,64.6,64.46,64.5,50065.0,62.4701,62.4894,62.354,62.3927,50065.0
2020-11-18 10:20:00,64.49,64.72,64.46,64.7,93007.0,62.383,62.6055,62.354,62.5862,93007.0
2020-11-18 10:25:00,64.71,64.77,64.64,64.74,58544.0,62.5958,62.6539,62.5281,62.6249,58544.0
2020-11-18 10:30:00,64.75,64.76,64.66,64.69,62566.0,62.6345,62.6442,62.5475,62.5765,62566.0
2020-11-18 10:35:00,64.67,64.69,64.53,64.64,42100.0,62.5571,62.5765,62.4217,62.5281,42100.0
2020-11-18 10:40:00,64.64,64.74,64.63,64.72,26786.0,62.5281,62.6249,62.5184,62.6055,26786.0
2020-11-18 10:45:00,64.71,64.81,64.69,64.8,28457.0,62.5958,62.6926,62.5765,62.6829,28457.0
2020-11-18 10:50:00,64.81,64.84,64.75,64.81,70176.0,62.6926,62.7216,62.6345,62.6926,70176.0
2020-11-18 10:55:00,64.8,64.83,64.71,64.74,34956.0,62.6829,62.7119,62.5958,62.6249,34956.0
2020-11-18 11:00:00,64.74,64.9,64.73,64.89,42131.0,62.6249,62.7796,62.6152,62.77,42131.0
2020-11-18 11:05:00,64.89,64.95,64.86,64.87,74751.0,62.77,62.828,62.7409,62.7506,74751.0
2020-11-18 11:10:00,64.87,64.91,64.84,64.88,42256.0,62.7506,62.7893,62.7216,62.7603,42256.0
2020-11-18 11:15:00,64.88,64.89,64.73,64.79,76100.0,62.7603,62.77,62.6152,62.6732,76100.0
2020-11-18 11:20:00,64.8,64.82,64.67,64.71,47569.0,62.6829,62.7022,62.5571,62.5958,47569.0
2020-11-18 11:25:00,64.72,64.8,64.69,64.8,35472.0,62.6055,62.6829,62.5765,62.6829,35472.0
2020-11-18 11:30:00,64.8,64.81,64.7,64.75,27042.0,62.6829,62.6926,62.5862,62.6345,27042.0
2020-11-18 11:35:00,64.76,64.82,64.67,64.75,38147.0,62.6442,62.7022,62.5571,62.6345,38147.0
2020-11-18 11:40:00,64.72,64.73,64.62,64.64,36709.0,62.6055,62.6152,62.5088,62.5281,36709.0
2020-11-18 11:45:00,64.65,64.72,64.56,64.62,60492.0,62.5378,62.6055,62.4507,62.5088,60492.0
2020-11-18 11:50:00,64.64,64.76,64.63,64.74,70187.0,62.5281,62.6442,62.5184,62.6249,70187.0
2020-11-18 11:55:00,64.75,64.8,64.74,64.78,46800.0,62.6345,62.6829,62.6249,62.6635,46800.0
2020-11-18 12:00:00,64.8,64.94,64.79,64.88,100436.0,62.6829,62.8183,62.6732,62.7603,100436.0
2020-11-18 12:05:00,64.89,64.9,64.86,64.87,23812.0,62.77,62.7796,62.7409,62.7506,23812.0
2020-11-18 12:10:00,64.86,64.89,64.82,64.89,18582.0,62.7409,62.77,62.7022,62.77,18582.0
2020-11-18 12:15:00,64.88,64.88,64.78,64.8,31400.0,62.7603,62.7603,62.6635,62.6829,31400.0
2020-11-18 12:20:00,64.83,64.86,64.79,64.81,12481.0,62.7119,62.7409,62.6732,62.6926,12481.0
2020-11-18 12:25:00,64.81,64.82,64.67,64.73,24054.0,62.6926,62.7022,62.5571,62.6152,24054.0
2020-11-18 12:30:00,64.74,64.75,64.68,64.73,19719.0,62.6249,62.6345,62.5668,62.6152,19719.0
2020-11-18 12:35:00,64.73,64.8,64.71,64.78,23234.0,62.6152,62.6829,62.5958,62.6635,23234.0
2020-11-18 12:40:00,64.78,64.81,64.76,64.8,5592.0,62.6635,62.6926,62.6442,62.6829,5592.0
2020-11-18 12:45:00,64.79,64.79,64.69,64.72,34141.0,62.6732,62.6732,62.5765,62.6055,34141.0
2020-11-18 12:50:00,64.72,64.77,64.61,64.64,61441.0,62.6055,62.6539,62.4991,62.5281,61441.0
2020-11-18 12:55:00,64.65,64.65,64.49,64.55,59888.0,62.5378,62.5378,62.383,62.4411,59888.0
2020-11-18 13:00:00,64.56,64.61,64.5,64.61,23062.0,62.4507,62.4991,62.3927,62.4991,23062.0
2020-11-18 13:05:00,64.61,64.69,64.61,64.68,55516.0,62.4991,62.5765,62.4991,62.5668,55516.0
2020-11-18 13:10:00,64.68,64.69,64.54,64.57,34786.0,62.5668,62.5765,62.4314,62.4604,34786.0
2020-11-18 13:15:00,64.55,64.61,64.49,64.56,28026.0,62.4411,62.4991,62.383,62.4507,28026.0
2020-11-18 13:20:00,64.55,64.56,64.47,64.54,24706.0,62.4411,62.4507,62.3637,62.4314,24706.0
2020-11-18 13:25:00,64.51,64.51,64.23,64.23,74103.0,62.4024,62.4024,62.1315,62.1315,74103.0
2020-11-18 13:30:00,64.22,64.3,64.18,64.27,50197.0,62.1218,62.1992,62.0831,62.1702,50197.0
2020-11-18 13:35:00,64.27,64.42,64.27,64.38,41415.0,62.1702,62.3153,62.1702,62.2766,41415.0
2020-11-18 13:40:00,64.37,64.37,64.2,64.25,52516.0,62.2669,62.2669,62.1025,62.1509,52516.0
2020-11-18 13:45:00,64.23,64.27,63.94,64.0,99444.0,62.1315,62.1702,61.851,61.909,99444.0
2020-11-18 13:50:00,63.99,64.07,63.85,63.97,91403.0,61.8994,61.9767,61.7639,61.88,91403.0
2020-11-18 13:55:00,63.97,64.06,63.76,64.06,59915.0,61.88,61.9671,61.6769,61.9671,59915.0
2020-11-18 14:00:00,64.05,64.2,63.97,64.1,62105.0,61.9574,62.1025,61.88,62.0058,62105.0
2020-11-18 14:05:00,64.1,64.21,64.09,64.13,48312.0,62.0058,62.1122,61.9961,62.0348,48312.0
2020-11-18 14:10:00,64.11,64.13,63.88,63.9,68969.0,62.0154,62.0348,61.793,61.8123,68969.0
2020-11-18 14:15:00,63.87,63.9,63.64,63.64,70456.0,61.7833,61.8123,61.5608,61.5608,70456.0
2020-11-18 14:20:00,63.66,63.78,63.48,63.49,121798.0,61.5801,61.6962,61.406,61.4157,121798.0
2020-11-18 14:25:00,63.51,63.65,63.43,63.64,102304.0,61.435,61.5705,61.3577,61.5608,102304.0
2020-11-18 14:30:00,63.63,63.83,63.54,63.8,47700.0,61.5511,61.7446,61.4641,61.7156,47700.0
2020-11-18 14:35:00,63.8,63.8,63.67,63.75,48621.0,61.7156,61.7156,61.5898,61.6672,48621.0
2020-11-18 14:40:00,63.76,63.95,63.72,63.95,73858.0,61.6769,61.8607,61.6382,61.8607,73858.0
2020-11-18 14:45:00,63.94,63.98,63.84,63.86,40371.0,61.851,61.8897,61.7543,61.7736,40371.0
2020-11-18 14:50:00,63.86,64.02,63.86,64.01,34256.0,61.7736,61.9284,61.7736,61.9187,34256.0
2020-11-18 14:55:00,63.98,64.05,63.81,63.83,98211.0,61.8897,61.9574,61.7252,61.7446,98211.0
2020-11-18 15:00:00,63.84,63.86,63.52,63.58,84214.0,61.7543,61.7736,61.4447,61.5028,84214.0
2020-11-18 15:05:00,63.55,63.94,63.54,63.92,86958.0,61.4737,61.851,61.4641,61.8316,86958.0
2020-11-18 15:10:00,63.92,64.16,63.92,64.07,141644.0,61.8316,62.0638,61.8316,61.9767,141644.0
2020-11-18 15:15:00,64.07,64.11,63.84,63.85,54330.0,61.9767,62.0154,61.7543,61.7639,54330.0
2020-11-18 15:20:00,63.86,64.01,63.78,63.97,75229.0,61.7736,61.9187,61.6962,61.88,75229.0
2020-11-18 15:25:00,63.96,63.98,63.61,63.61,86246.0,61.8703,61.8897,61.5318,61.5318,86246.0
2020-11-18 15:30:00,63.59,63.66,63.34,63.56,134750.0,61.5124,61.5801,61.2706,61.4834,134750.0
2020-11-18 15:35:00,63.51,63.55,62.93,63.03,281042.0,61.435,61.4737,60.874,60.9707,281042.0
2020-11-18 15:40:00,63.04,63.05,62.81,62.86,163955.0,60.9804,60.9901,60.7579,60.8063,163955.0
2020-11-18 15:45:00,62.85,63.11,62.69,62.83,238866.0,60.7966,61.0481,60.6418,60.7773,238866.0
2020-11-18 15:50:00,62.83,63.01,62.42,62.46,275393.0,60.7773,60.9514,60.3807,60.4193,275393.0
2020-11-18 15:55:00,62.48,62.62,62.12,62.13,266990.0,60.4387,60.5741,60.0905,60.1001,266990.0
2020-11-19 09:30:00,61.75,61.77,61.02,61.24,329576.0,59.7325,59.7519,59.0264,59.2392,329576.0
2020-11-19 09:35:00,61.22,61.62,61.18,61.58,199731.0,59.2199,59.6068,59.1812,59.5681,199731.0
2020-11-19 09:40:00,61.57,61.71,61.4,61.68,93050.0,59.5584,59.6938,59.394,59.6648,93050.0
2020-11-19 09:45:00,61.68,61.98,61.64,61.96,159602.0,59.6648,59.955,59.6261,59.9357,159602.0
2020-11-19 09:50:00,61.98,62.15,61.9,62.14,175073.0,59.955,60.1195,59.8776,60.1098,175073.0
2020-11-19 09:55:00,62.12,62.17,61.99,62.02,97500.0,60.0905,60.1388,59.9647,59.9937,97500.0
2020-11-19 10:00:00,62.05,62.21,61.88,61.96,88079.0,60.0227,60.1775,59.8583,59.9357,88079.0
2020-11-19 10:05:00,61.97,62.04,61.78,62.02,97712.0,59.9454,60.0131,59.7616,59.9937,97712.0
2020-11-19 10:10:00,62.04,62.09,61.67,61.75,104856.0,60.0131,60.0614,59.6552,59.7325,104856.0
2020-11-19 10:15:00,61.76,61.91,61.6,61.71,73367.0,59.7422,59.8873,59.5874,59.6938,73367.0
2020-11-19 10:20:00,61.66,61.74,61.47,61.49,62248.0,59.6455,59.7229,59.4617,59.481,62248.0
2020-11-19 10:25:00,61.48,61.65,61.36,61.51,103125.0,59.4714,59.6358,59.3553,59.5004,103125.0
2020-11-19 10:30:00,61.62,61.66,61.51,61.62,58356.0,59.6068,59.6455,59.5004,59.6068,58356.0
2020-11-19 10:35:00,61.65,61.98,61.65,61.93,97420.0,59.6358,59.955,59.6358,59.9067,97420.0
2020-11-19 10:40:00,61.94,62.14,61.92,62.1,131543.0,59.9163,60.1098,59.897,60.0711,131543.0
2020-11-19 10:45:00,62.09,62.34,62.09,62.32,149423.0,60.0614,60.3033,60.0614,60.2839,149423.0
2020-11-19 10:50:00,62.32,62.36,62.16,62.17,89740.0,60.2839,60.3226,60.1291,60.1388,89740.0
2020-11-19 10:55:00,62.15,62.25,61.92,61.94,79195.0,60.1195,60.2162,59.897,59.9163,79195.0
2020-11-19 11:00:00,61.95,61.98,61.8,61.8,43386.0,59.926,59.955,59.7809,59.7809,43386.0
2020-11-19 11:05:00,61.81,61.94,61.76,61.84,37179.0,59.7906,59.9163,59.7422,59.8196,37179.0
2020-11-19 11:10:00,61.82,61.82,61.67,61.72,41908.0,59.8003,59.8003,59.6552,59.7035,41908.0
2020-11-19 11:15:00,61.75,61.9,61.7,61.89,60527.0,59.7325,59.8776,59.6842,59.868,60527.0
2020-11-19 11:20:00,61.9,62.14,61.87,62.08,94109.0,59.8776,60.1098,59.8486,60.0518,94109.0
2020-11-19 11:25:00,62.1,62.13,62.04,62.04,35580.0,60.0711,60.1001,60.0131,60.0131,35580.0
2020-11-19 11:30:00,62.05,62.12,61.75,61.84,67490.0,60.0227,60.0905,59.7325,59.8196,67490.0
2020-11-19 11:35:00,61.79,61.8,61.65,61.78,38721.0,59.7712,59.7809,59.6358,59.7616,38721.0
2020-11-19 11:40:00,61.76,61.87,61.76,61.85,38562.0,59.7422,59.8486,59.7422,59.8293,38562.0
2020-11-19 11:45:00,61.84,61.97,61.68,61.86,23344.0,59.8196,59.9454,59.6648,59.8389,23344.0
2020-11-19 11:50:00,61.84,61.84,61.73,61.8,36296.0,59.8196,59.8196,59.7132,59.7809,36296.0
2020-11-19 11:55:00,61.81,61.96,61.78,61.96,23398.0,59.7906,59.9357,59.7616,59.9357,23398.0
2020-11-19 12:00:00,61.95,62.02,61.85,61.95,62632.0,59.926,59.9937,59.8293,59.926,62632.0
2020-11-19 12:05:00,61.98,62.1,61.94,62.04,25473.0,59.955,60.0711,59.9163,60.0131,25473.0
2020-11-19 12:10:00,62.02,62.11,61.93,62.08,45410.0,59.9937,60.0808,59.9067,60.0518,45410.0
2020-11-19 12:15:00,62.1,62.1,61.83,61.84,27998.0,60.0711,60.0711,59.8099,59.8196,27998.0
2020-11-19 12:20:00,61.89,61.98,61.74,61.83,24558.0,59.868,59.955,59.7229,59.8099,24558.0
2020-11-19 12:25:00,61.82,61.95,61.79,61.95,21848.0,59.8003,59.926,59.7712,59.926,21848.0
2020-11-19 12:30:00,61.92,62.01,61.91,61.91,32688.0,59.897,59.984,59.8873,59.8873,32688.0
2020-11-19 12:35:00,61.93,62.11,61.92,62.09,56556.0,59.9067,60.0808,59.897,60.0614,56556.0
2020-11-19 12:40:00,62.1,62.11,61.71,61.76,97145.0,60.0711,60.0808,59.6938,59.7422,97145.0
2020-11-19 12:45:00,61.75,61.8,61.58,61.64,84641.0,59.7325,59.7809,59.5681,59.6261,84641.0
2020-11-19 12:50:00,61.63,61.71,61.57,61.59,33111.0,59.6165,59.6938,59.5584,59.5778,33111.0
2020-11-19 12:55:00,61.57,61.8,61.56,61.74,29988.0,59.5584,59.7809,59.5487,59.7229,29988.0
2020-11-19 13:00:00,61.73,61.99,61.73,61.93,86709.0,59.7132,59.9647,59.7132,59.9067,86709.0
2020-11-19 13:05:00,61.9,61.94,61.68,61.77,30461.0,59.8776,59.9163,59.6648,59.7519,30461.0
2020-11-19 13:10:00,61.77,61.89,61.76,61.89,15081.0,59.7519,59.868,59.7422,59.868,15081.0
2020-11-19 13:15:00,61.89,61.94,61.81,61.88,33175.0,59.868,59.9163,59.7906,59.8583,33175.0
2020-11-19 13:20:00,61.92,62.01,61.86,62.0,22882.0,59.897,59.984,59.8389,59.9744,22882.0
2020-11-19 13:25:00,62.04,62.29,62.03,62.06,70799.0,60.0131,60.2549,60.0034,60.0324,70799.0
2020-11-19 13:30:00,62.08,62.14,61.99,62.05,12859.0,60.0518,60.1098,59.9647,60.0227,12859.0
2020-11-19 13:35:00,62.06,62.12,62.01,62.05,39730.0,60.0324,60.0905,59.984,60.0227,39730.0
2020-11-19 13:40:00,62.07,62.07,62.02,62.05,30999.0,60.0421,60.0421,59.9937,60.0227,30999.0
2020-11-19 13:45:00,62.06,62.28,62.06,62.25,96327.0,60.0324,60.2452,60.0324,60.2162,96327.0
2020-11-19 13:50:00,62.26,62.33,62.25,62.32,76688.0,60.2259,60.2936,60.2162,60.2839,76688.0
2020-11-19 13:55:00,62.34,62.34,62.24,62.25,48178.0,60.3033,60.3033,60.2065,60.2162,48178.0
2020-11-19 14:00:00,62.26,62.4,62.18,62.36,89996.0,60.2259,60.3613,60.1485,60.3226,89996.0
2020-11-19 14:05:00,62.35,62.38,62.3,62.36,41364.0,60.3129,60.342,60.2646,60.3226,41364.0
2020-11-19 14:10:00,62.36,62.42,62.32,62.4,48723.0,60.3226,60.3807,60.2839,60.3613,48723.0
2020-11-19 14:15:00,62.39,62.42,62.24,62.31,55719.0,60.3516,60.3807,60.2065,60.2742,55719.0
2020-11-19 14:20:00,62.31,62.36,62.3,62.33,11041.0,60.2742,60.3226,60.2646,60.2936,11041.0
2020-11-19 14:25:00,62.33,62.39,62.32,62.38,15829.0,60.2936,60.3516,60.2839,60.342,15829.0
2020-11-19 14:30:00,62.38,62.57,62.37,62.56,65977.0,60.342,60.5258,60.3323,60.5161,65977.0
2020-11-19 14:35:00,62.57,62.82,62.57,62.82,94131.0,60.5258,60.7676,60.5258,60.7676,94131.0
2020-11-19 14:40:00,62.82,63.09,62.8,63.01,262708.0,60.7676,61.0288,60.7482,60.9514,262708.0
2020-11-19 14:45:00,63.0,63.05,62.9,62.91,102753.0,60.9417,60.9901,60.845,60.8546,102753.0
2020-11-19 14:50:00,62.91,62.91,62.74,62.74,70060.0,60.8546,60.8546,60.6902,60.6902,70060.0
2020-11-19 14:55:00,62.74,62.89,62.7,62.86,71562.0,60.6902,60.8353,60.6515,60.8063,71562.0
2020-11-19 15:00:00,62.87,62.87,62.73,62.77,41916.0,60.8159,60.8159,60.6805,60.7192,41916.0
2020-11-19 15:05:00,62.75,62.75,62.63,62.75,57701.0,60.6999,60.6999,60.5838,60.6999,57701.0
2020-11-19 15:10:00,62.74,63.01,62.74,62.99,80867.0,60.6902,60.9514,60.6902,60.932,80867.0
2020-11-19 15:15:00,62.99,63.02,62.7,62.75,48217.0,60.932,60.961,60.6515,60.6999,48217.0
2020-11-19 15:20:00,62.77,62.86,62.71,62.74,46205.0,60.7192,60.8063,60.6612,60.6902,46205.0
2020-11-19 15:25:00,62.75,62.75,62.58,62.74,65428.0,60.6999,60.6999,60.5354,60.6902,65428.0
2020-11-19 15:30:00,62.75,62.95,62.63,62.94,85621.0,60.6999,60.8933,60.5838,60.8837,85621.0
2020-11-19 15:35:00,62.93,63.14,62.9,63.02,167558.0,60.874,61.0771,60.845,60.961,167558.0
2020-11-19 15:40:00,63.01,63.14,62.94,63.02,76056.0,60.9514,61.0771,60.8837,60.961,76056.0
2020-11-19 15:45:00,63.04,63.09,62.83,62.84,108185.0,60.9804,61.0288,60.7773,60.7869,108185.0
2020-11-19 15:50:00,62.84,63.08,62.81,62.97,113709.0,60.7869,61.0191,60.7579,60.9127,113709.0
2020-11-19 15:55:00,62.95,63.13,62.83,62.91,169256.0,60.8933,61.0675,60.7773,60.8546,169256.0
2020-11-20 09:30:00,62.76,62.79,62.58,62.68,121836.0,60.7095,60.7386,60.5354,60.6322,121836.0
2020-11-20 09:35:00,62.62,62.7,62.49,62.67,72866.0,60.5741,60.6515,60.4484,60.6225,72866.0
2020-11-20 09:40:00,62.66,62.88,62.6,62.84,76578.0,60.6128,60.8256,60.5548,60.7869,76578.0
2020-11-20 09:45:00,62.83,62.87,62.68,62.77,73252.0,60.7773,60.8159,60.6322,60.7192,73252.0
2020-11-20 09:50:00,62.76,62.77,62.42,62.47,64952.0,60.7095,60.7192,60.3807,60.429,64952.0
2020-11-20 09:55:00,62.48,62.53,62.27,62.53,107309.0,60.4387,60.4871,60.2356,60.4871,107309.0
2020-11-20 10:00:00,62.52,62.62,62.37,62.44,199049.0,60.4774,60.5741,60.3323,60.4,199049.0
2020-11-20 10:05:00,62.44,62.57,62.42,62.52,61834.0,60.4,60.5258,60.3807,60.4774,61834.0
2020-11-20 10:10:00,62.52,62.58,62.14,62.19,122604.0,60.4774,60.5354,60.1098,60.1582,122604.0
2020-11-20 10:15:00,62.19,62.19,62.07,62.12,74602.0,60.1582,60.1582,60.0421,60.0905,74602.0
2020-11-20 10:20:00,62.12,62.43,62.11,62.39,164881.0,60.0905,60.3903,60.0808,60.3516,164881.0
2020-11-20 10:25:00,62.38,62.42,62.35,62.38,30269.0,60.342,60.3807,60.3129,60.342,30269.0
2020-11-20 10:30:00,62.42,62.42,62.13,62.27,87131.0,60.3807,60.3807,60.1001,60.2356,87131.0
2020-11-20 10:35:00,62.32,62.59,62.27,62.55,96916.0,60.2839,60.5451,60.2356,60.5064,96916.0
2020-11-20 10:40:00,62.56,62.57,62.37,62.44,37857.0,60.5161,60.5258,60.3323,60.4,37857.0
2020-11-20 10:45:00,62.42,62.46,62.29,62.34,49388.0,60.3807,60.4193,60.2549,60.3033,49388.0
2020-11-20 10:50:00,62.36,62.51,62.33,62.39,66550.0,60.3226,60.4677,60.2936,60.3516,66550.0
2020-11-20 10:55:00,62.36,62.44,62.28,62.43,38844.0,60.3226,60.4,60.2452,60.3903,38844.0
2020-11-20 11:00:00,62.42,62.54,62.4,62.54,44342.0,60.3807,60.4967,60.3613,60.4967,44342.0
2020-11-20 11:05:00,62.51,62.75,62.48,62.67,110523.0,60.4677,60.6999,60.4387,60.6225,110523.0
2020-11-20 11:10:00,62.65,62.68,62.57,62.58,46181.0,60.6031,60.6322,60.5258,60.5354,46181.0
2020-11-20 11:15:00,62.59,62.65,62.5,62.52,22025.0,60.5451,60.6031,60.458,60.4774,22025.0
2020-11-20 11:20:00,62.52,62.64,62.49,62.63,36121.0,60.4774,60.5935,60.4484,60.5838,36121.0
2020-11-20 11:25:00,62.64,62.73,62.59,62.66,26370.0,60.5935,60.6805,60.5451,60.6128,26370.0
2020-11-20 11:30:00,62.67,62.73,62.6,62.73,45634.0,60.6225,60.6805,60.5548,60.6805,45634.0
2020-11-20 11:35:00,62.73,62.8,62.7,62.76,39228.0,60.6805,60.7482,60.6515,60.7095,39228.0
2020-11-20 11:40:00,62.74,62.75,62.6,62.6,28955.0,60.6902,60.6999,60.5548,60.5548,28955.0
2020-11-20 11:45:00,62.61,62.66,62.23,62.25,91836.0,60.5644,60.6128,60.1969,60.2162,91836.0
2020-11-20 11:50:00,62.24,62.41,62.24,62.38,38736.0,60.2065,60.371,60.2065,60.342,38736.0
2020-11-20 11:55:00,62.38,62.45,62.37,62.45,22494.0,60.342,60.4097,60.3323,60.4097,22494.0
2020-11-20 12:00:00,62.43,62.51,62.34,62.46,25462.0,60.3903,60.4677,60.3033,60.4193,25462.0
2020-11-20 12:05:00,62.46,62.49,62.44,62.44,11203.0,60.4193,60.4484,60.4,60.4,11203.0
2020-11-20 12:10:00,62.44,62.44,62.36,62.4,13389.0,60.4,60.4,60.3226,60.3613,13389.0
2020-11-20 12:15:00,62.4,62.41,62.32,62.34,19554.0,60.3613,60.371,60.2839,60.3033,19554.0
2020-11-20 12:20:00,62.34,62.4,62.33,62.39,7013.0,60.3033,60.3613,60.2936,60.3516,7013.0
2020-11-20 12:25:00,62.4,62.46,62.4,62.46,18442.0,60.3613,60.4193,60.3613,60.4193,18442.0
2020-11-20 12:30:00,62.46,62.47,62.38,62.44,11547.0,60.4193,60.429,60.342,60.4,11547.0
2020-11-20 12:35:00,62.42,62.48,62.35,62.35,18308.0,60.3807,60.4387,60.3129,60.3129,18308.0
2020-11-20 12:40:00,62.39,62.5,62.31,62.48,17440.0,60.3516,60.458,60.2742,60.4387,17440.0
2020-11-20 12:45:00,62.47,62.48,62.27,62.29,16164.0,60.429,60.4387,60.2356,60.2549,16164.0
2020-11-20 12:50:00,62.33,62.37,62.29,62.34,15702.0,60.2936,60.3323,60.2549,60.3033,15702.0
2020-11-20 12:55:00,62.35,62.49,62.34,62.46,21556.0,60.3129,60.4484,60.3033,60.4193,21556.0
2020-11-20 13:00:00,62.44,62.52,62.38,62.39,53453.0,60.4,60.4774,60.342,60.3516,53453.0
2020-11-20 13:05:00,62.4,62.42,62.3,62.39,17454.0,60.3613,60.3807,60.2646,60.3516,17454.0
2020-11-20 13:10:00,62.41,62.48,62.31,62.46,29978.0,60.371,60.4387,60.2742,60.4193,29978.0
2020-11-20 13:15:00,62.46,62.51,62.42,62.46,44479.0,60.4193,60.4677,60.3807,60.4193,44479.0
2020-11-20 13:20:00,62.45,62.58,62.42,62.58,46520.0,60.4097,60.5354,60.3807,60.5354,46520.0
2020-11-20 13:25:00,62.55,62.64,62.53,62.63,18765.0,60.5064,60.5935,60.4871,60.5838,18765.0
2020-11-20 13:30:00,62.62,62.63,62.52,62.55,32917.0,60.5741,60.5838,60.4774,60.5064,32917.0
2020-11-20 13:35:00,62.54,62.67,62.54,62.66,31441.0,60.4967,60.6225,60.4967,60.6128,31441.0
2020-11-20 13:40:00,62.65,62.67,62.62,62.66,22179.0,60.6031,60.6225,60.5741,60.6128,22179.0
2020-11-20 13:45:00,62.66,62.66,62.58,62.65,20239.0,60.6128,60.6128,60.5354,60.6031,20239.0
2020-11-20 13:50:00,62.65,62.67,62.55,62.59,22551.0,60.6031,60.6225,60.5064,60.5451,22551.0
2020-11-20 13:55:00,62.6,62.6,62.52,62.57,13850.0,60.5548,60.5548,60.4774,60.5258,13850.0
2020-11-20 14:00:00,62.6,62.62,62.52,62.55,23300.0,60.5548,60.5741,60.4774,60.5064,23300.0
2020-11-20 14:05:00,62.55,62.57,62.49,62.56,26441.0,60.5064,60.5258,60.4484,60.5161,26441.0
2020-11-20 14:10:00,62.53,62.58,62.47,62.48,17663.0,60.4871,60.5354,60.429,60.4387,17663.0
2020-11-20 14:15:00,62.49,62.52,62.37,62.46,23611.0,60.4484,60.4774,60.3323,60.4193,23611.0
2020-11-20 14:20:00,62.46,62.6,62.4,62.54,31549.0,60.4193,60.5548,60.3613,60.4967,31549.0
2020-11-20 14:25:00,62.54,62.57,62.46,62.53,20520.0,60.4967,60.5258,60.4193,60.4871,20520.0
2020-11-20 14:30:00,62.55,62.64,62.5,62.63,24384.0,60.5064,60.5935,60.458,60.5838,24384.0
2020-11-20 14:35:00,62.64,62.73,62.54,62.54,54868.0,60.5935,60.6805,60.4967,60.4967,54868.0
2020-11-20 14:40:00,62.54,62.54,62.36,62.42,31302.0,60.4967,60.4967,60.3226,60.3807,31302.0
2020-11-20 14:45:00,62.45,62.46,62.33,62.44,38513.0,60.4097,60.4193,60.2936,60.4,38513.0
2020-11-20 14:50:00,62.44,62.5,62.42,62.44,29650.0,60.4,60.458,60.3807,60.4,29650.0
2020-11-20 14:55:00,62.44,62.49,62.33,62.43,32244.0,60.4,60.4484,60.2936,60.3903,32244.0
2020-11-20 15:00:00,62.43,62.49,62.32,62.32,35974.0,60.3903,60.4484,60.2839,60.2839,35974.0
2020-11-20 15:05:00,62.31,62.43,62.16,62.16,89521.0,60.2742,60.3903,60.1291,60.1291,89521.0
2020-11-20 15:10:00,62.17,62.27,61.93,62.02,127858.0,60.1388,60.2356,59.9067,59.9937,127858.0
2020-11-20 15:15:00,62.01,62.01,61.74,61.89,111020.0,59.984,59.984,59.7229,59.868,111020.0
2020-11-20 15:20:00,61.88,62.05,61.85,61.96,74099.0,59.8583,60.0227,59.8293,59.9357,74099.0
2020-11-20 15:25:00,61.95,62.08,61.93,61.97,56046.0,59.926,60.0518,59.9067,59.9454,56046.0
2020-11-20 15:30:00,61.96,61.99,61.84,61.91,78008.0,59.9357,59.9647,59.8196,59.8873,78008.0
2020-11-20 15:35:00,61.9,62.22,61.87,62.2,96900.0,59.8776,60.1872,59.8486,60.1678,96900.0
2020-11-20 15:40:00,62.18,62.25,62.12,62.23,67675.0,60.1485,60.2162,60.0905,60.1969,67675.0
2020-11-20 15:45:00,62.24,62.53,62.24,62.3,179687.0,60.2065,60.4871,60.2065,60.2646,179687.0
2020-11-20 15:50:00,62.31,62.31,61.8,61.81,167265.0,60.2742,60.2742,59.7809,59.7906,167265.0
2020-11-20 15:55:00,61.82,61.91,61.58,61.6,395011.0,59.8003,59.8873,59.5681,59.5874,395011.0
2020-11-23 09:30:00,62.64,62.82,62.64,62.7,195511.0,60.5935,60.7676,60.5935,60.6515,195511.0
2020-11-23 09:35:00,62.71,62.87,62.69,62.81,67264.0,60.6612,60.8159,60.6418,60.7579,67264.0
2020-11-23 09:40:00,62.86,62.92,62.75,62.91,82993.0,60.8063,60.8643,60.6999,60.8546,82993.0
2020-11-23 09:45:00,62.91,63.4,62.91,63.25,236674.0,60.8546,61.3286,60.8546,61.1835,236674.0
2020-11-23 09:50:00,63.26,63.3,63.2,63.28,154009.0,61.1932,61.2319,61.1352,61.2126,154009.0
2020-11-23 09:55:00,63.28,63.29,63.05,63.07,104658.0,61.2126,61.2222,60.9901,61.0094,104658.0
2020-11-23 10:00:00,63.09,63.14,62.99,63.03,96972.0,61.0288,61.0771,60.932,60.9707,96972.0
2020-11-23 10:05:00,63.03,63.04,62.7,62.76,104257.0,60.9707,60.9804,60.6515,60.7095,104257.0
2020-11-23 10:10:00,62.74,62.74,62.45,62.63,105170.0,60.6902,60.6902,60.4097,60.5838,105170.0
2020-11-23 10:15:00,62.61,62.74,62.55,62.71,98665.0,60.5644,60.6902,60.5064,60.6612,98665.0
2020-11-23 10:20:00,62.71,62.71,62.42,62.42,83108.0,60.6612,60.6612,60.3807,60.3807,83108.0
2020-11-23 10:25:00,62.41,62.41,61.97,62.01,234262.0,60.371,60.371,59.9454,59.984,234262.0
2020-11-23 10:30:00,62.0,62.26,61.89,62.22,140067.0,59.9744,60.2259,59.868,60.1872,140067.0
2020-11-23 10:35:00,62.23,62.41,62.17,62.41,97447.0,60.1969,60.371,60.1388,60.371,97447.0
2020-11-23 10:40:00,62.4,62.47,62.34,62.37,74019.0,60.3613,60.429,60.3033,60.3323,74019.0
2020-11-23 10:45:00,62.38,62.51,62.28,62.51,40489.0,60.342,60.4677,60.2452,60.4677,40489.0
2020-11-23 10:50:00,62.5,62.6,62.45,62.6,57276.0,60.458,60.5548,60.4097,60.5548,57276.0
2020-11-23 10:55:00,62.58,62.62,62.53,62.53,38056.0,60.5354,60.5741,60.4871,60.4871,38056.0
2020-11-23 11:00:00,62.54,62.6,62.33,62.44,42946.0,60.4967,60.5548,60.2936,60.4,42946.0
2020-11-23 11:05:00,62.45,62.47,62.09,62.1,76874.0,60.4097,60.429,60.0614,60.0711,76874.0
2020-11-23 11:10:00,62.07,62.08,61.62,61.63,152186.0,60.0421,60.0518,59.6068,59.6165,152186.0
2020-11-23 11:15:00,61.61,61.86,61.58,61.76,102063.0,59.5971,59.8389,59.5681,59.7422,102063.0
2020-11-23 11:20:00,61.76,61.91,61.71,61.78,76695.0,59.7422,59.8873,59.6938,59.7616,76695.0
2020-11-23 11:25:00,61.76,61.85,61.73,61.8,50239.0,59.7422,59.8293,59.7132,59.7809,50239.0
2020-11-23 11:30:00,61.72,61.87,61.37,61.46,129814.0,59.7035,59.8486,59.365,59.452,129814.0
2020-11-23 11:35:00,61.45,61.84,61.41,61.65,94296.0,59.4423,59.8196,59.4036,59.6358,94296.0
2020-11-23 11:40:00,61.65,61.72,61.53,61.59,29400.0,59.6358,59.7035,59.5197,59.5778,29400.0
2020-11-23 11:45:00,61.6,61.83,61.55,61.81,62189.0,59.5874,59.8099,59.5391,59.7906,62189.0
2020-11-23 11:50:00,61.82,61.85,61.71,61.72,36507.0,59.8003,59.8293,59.6938,59.7035,36507.0
2020-11-23 11:55:00,61.78,61.96,61.71,61.86,80869.0,59.7616,59.9357,59.6938,59.8389,80869.0
2020-11-23 12:00:00,61.84,61.84,61.54,61.75,52839.0,59.8196,59.8196,59.5294,59.7325,52839.0
2020-11-23 12:05:00,61.76,61.79,61.62,61.69,18199.0,59.7422,59.7712,59.6068,59.6745,18199.0
2020-11-23 12:10:00,61.68,61.88,61.67,61.77,30099.0,59.6648,59.8583,59.6552,59.7519,30099.0
2020-11-23 12:15:00,61.75,62.02,61.73,61.98,82592.0,59.7325,59.9937,59.7132,59.955,82592.0
2020-11-23 12:20:00,61.97,62.1,61.94,62.08,64928.0,59.9454,60.0711,59.9163,60.0518,64928.0
2020-11-23 12:25:00,62.09,62.11,61.97,61.97,85992.0,60.0614,60.0808,59.9454,59.9454,85992.0
2020-11-23 12:30:00,62.0,62.09,61.96,62.07,40210.0,59.9744,60.0614,59.9357,60.0421,40210.0
2020-11-23 12:35:00,62.06,62.13,62.04,62.08,28580.0,60.0324,60.1001,60.0131,60.0518,28580.0
2020-11-23 12:40:00,62.11,62.12,62.05,62.08,20277.0,60.0808,60.0905,60.0227,60.0518,20277.0
2020-11-23 12:45:00,62.09,62.18,62.05,62.16,65009.0,60.0614,60.1485,60.0227,60.1291,65009.0
2020-11-23 12:50:00,62.15,62.25,62.13,62.23,60253.0,60.1195,60.2162,60.1001,60.1969,60253.0
2020-11-23 12:55:00,62.23,62.33,62.22,62.32,58914.0,60.1969,60.2936,60.1872,60.2839,58914.0
2020-11-23 13:00:00,62.31,62.36,62.25,62.35,43602.0,60.2742,60.3226,60.2162,60.3129,43602.0
2020-11-23 13:05:00,62.36,62.45,62.35,62.42,62124.0,60.3226,60.4097,60.3129,60.3807,62124.0
2020-11-23 13:10:00,62.44,62.45,62.32,62.39,57328.0,60.4,60.4097,60.2839,60.3516,57328.0
2020-11-23 13:15:00,62.41,62.44,62.35,62.35,18451.0,60.371,60.4,60.3129,60.3129,18451.0
2020-11-23 13:20:00,62.34,62.37,62.26,62.33,26305.0,60.3033,60.3323,60.2259,60.2936,26305.0
2020-11-23 13:25:00,62.35,62.42,62.26,62.3,31012.0,60.3129,60.3807,60.2259,60.2646,31012.0
2020-11-23 13:30:00,62.32,62.36,62.22,62.32,63148.0,60.2839,60.3226,60.1872,60.2839,63148.0
2020-11-23 13:35:00,62.33,62.39,62.3,62.36,50392.0,60.2936,60.3516,60.2646,60.3226,50392.0
2020-11-23 13:40:00,62.34,62.35,62.19,62.21,33044.0,60.3033,60.3129,60.1582,60.1775,33044.0
2020-11-23 13:45:00,62.24,62.49,62.19,62.35,51123.0,60.2065,60.4484,60.1582,60.3129,51123.0
2020-11-23 13:50:00,62.31,62.37,62.27,62.35,44037.0,60.2742,60.3323,60.2356,60.3129,44037.0
2020-11-23 13:55:00,62.34,62.4,62.32,62.36,35623.0,60.3033,60.3613,60.2839,60.3226,35623.0
2020-11-23 14:00:00,62.37,62.42,62.25,62.33,90752.0,60.3323,60.3807,60.2162,60.2936,90752.0
2020-11-23 14:05:00,62.32,62.35,62.2,62.2,14269.0,60.2839,60.3129,60.1678,60.1678,14269.0
2020-11-23 14:10:00,62.2,62.25,62.12,62.24,28750.0,60.1678,60.2162,60.0905,60.2065,28750.0
2020-11-23 14:15:00,62.26,62.34,62.1,62.17,27043.0,60.2259,60.3033,60.0711,60.1388,27043.0
2020-11-23 14:20:00,62.16,62.27,62.16,62.26,29478.0,60.1291,60.2356,60.1291,60.2259,29478.0
2020-11-23 14:25:00,62.23,62.24,62.18,62.23,11947.0,60.1969,60.2065,60.1485,60.1969,11947.0
2020-11-23 14:30:00,62.23,62.4,62.21,62.39,30724.0,60.1969,60.3613,60.1775,60.3516,30724.0
2020-11-23 14:35:00,62.39,62.4,62.28,62.35,77171.0,60.3516,60.3613,60.2452,60.3129,77171.0
2020-11-23 14:40:00,62.32,62.38,62.3,62.33,22202.0,60.2839,60.342,60.2646,60.2936,22202.0
2020-11-23 14:45:00,62.33,62.44,62.27,62.28,47110.0,60.2936,60.4,60.2356,60.2452,47110.0
2020-11-23 14:50:00,62.29,62.8,62.27,62.69,157648.0,60.2549,60.7482,60.2356,60.6418,157648.0
2020-11-23 14:55:00,62.69,62.82,62.67,62.8,88698.0,60.6418,60.7676,60.6225,60.7482,88698.0
2020-11-23 15:00:00,62.82,63.03,62.78,62.99,207553.0,60.7676,60.9707,60.7289,60.932,207553.0
2020-11-23 15:05:00,62.99,63.2,62.95,63.13,194381.0,60.932,61.1352,60.8933,61.0675,194381.0
2020-11-23 15:10:00,63.13,63.13,63.0,63.08,61035.0,61.0675,61.0675,60.9417,61.0191,61035.0
2020-11-23 15:15:00,63.09,63.09,62.87,62.92,85782.0,61.0288,61.0288,60.8159,60.8643,85782.0
2020-11-23 15:20:00,62.91,62.93,62.78,62.85,68273.0,60.8546,60.874,60.7289,60.7966,68273.0
2020-11-23 15:25:00,62.85,62.89,62.81,62.86,34084.0,60.7966,60.8353,60.7579,60.8063,34084.0
2020-11-23 15:30:00,62.84,62.86,62.67,62.7,141078.0,60.7869,60.8063,60.6225,60.6515,141078.0
2020-11-23 15:35:00,62.7,62.73,62.55,62.61,52674.0,60.6515,60.6805,60.5064,60.5644,52674.0
2020-11-23 15:40:00,62.6,62.77,62.6,62.77,75927.0,60.5548,60.7192,60.5548,60.7192,75927.0
2020-11-23 15:45:00,62.77,62.91,62.72,62.77,148636.0,60.7192,60.8546,60.6709,60.7192,148636.0
2020-11-23 15:50:00,62.79,62.98,62.68,62.68,238895.0,60.7386,60.9224,60.6322,60.6322,238895.0
2020-11-23 15:55:00,62.68,62.91,62.5,62.75,269500.0,60.6322,60.8546,60.458,60.6999,269500.0
2020-11-24 09:30:00,64.18,64.26,63.89,63.92,296693.0,62.0831,62.1605,61.8026,61.8316,296693.0
2020-11-24 09:35:00,63.93,63.94,63.76,63.85,165775.0,61.8413,61.851,61.6769,61.7639,165775.0
2020-11-24 09:40:00,63.84,63.97,63.8,63.88,96872.0,61.7543,61.88,61.7156,61.793,96872.0
2020-11-24 09:45:00,63.88,63.96,63.69,63.84,101288.0,61.793,61.8703,61.6092,61.7543,101288.0
2020-11-24 09:50:00,63.85,64.09,63.83,64.08,126503.0,61.7639,61.9961,61.7446,61.9864,126503.0
2020-11-24 09:55:00,64.09,64.25,64.08,64.23,95730.0,61.9961,62.1509,61.9864,62.1315,95730.0
2020-11-24 10:00:00,64.25,64.31,64.16,64.25,124467.0,62.1509,62.2089,62.0638,62.1509,124467.0
2020-11-24 10:05:00,64.28,64.51,64.22,64.42,131153.0,62.1799,62.4024,62.1218,62.3153,131153.0
2020-11-24 10:10:00,64.42,64.44,64.19,64.42,89800.0,62.3153,62.3347,62.0928,62.3153,89800.0
2020-11-24 10:15:00,64.41,64.51,64.34,64.46,77032.0,62.3056,62.4024,62.2379,62.354,77032.0
2020-11-24 10:20:00,64.46,64.54,64.37,64.4,59853.0,62.354,62.4314,62.2669,62.296,59853.0
2020-11-24 10:25:00,64.4,64.6,64.38,64.47,79399.0,62.296,62.4894,62.2766,62.3637,79399.0
2020-11-24 10:30:00,64.47,64.47,64.32,64.35,39113.0,62.3637,62.3637,62.2186,62.2476,39113.0
2020-11-24 10:35:00,64.36,64.59,64.36,64.52,54783.0,62.2573,62.4798,62.2573,62.412,54783.0
2020-11-24 10:40:00,64.52,64.84,64.51,64.81,101892.0,62.412,62.7216,62.4024,62.6926,101892.0
2020-11-24 10:45:00,64.81,64.91,64.76,64.91,67781.0,62.6926,62.7893,62.6442,62.7893,67781.0
2020-11-24 10:50:00,64.92,64.99,64.89,64.91,73983.0,62.799,62.8667,62.77,62.7893,73983.0
2020-11-24 10:55:00,64.91,64.95,64.79,64.85,47700.0,62.7893,62.828,62.6732,62.7313,47700.0
2020-11-24 11:00:00,64.87,65.08,64.86,65.0,90366.0,62.7506,62.9537,62.7409,62.8764,90366.0
2020-11-24 11:05:00,65.02,65.12,64.9,64.98,42529.0,62.8957,62.9924,62.7796,62.857,42529.0
2020-11-24 11:10:00,64.97,65.05,64.91,64.99,24774.0,62.8473,62.9247,62.7893,62.8667,24774.0
2020-11-24 11:15:00,65.02,65.18,65.02,65.16,42565.0,62.8957,63.0505,62.8957,63.0311,42565.0
2020-11-24 11:20:00,65.18,65.25,65.18,65.25,40236.0,63.0505,63.1182,63.0505,63.1182,40236.0
2020-11-24 11:25:00,65.25,65.36,65.24,65.33,64138.0,63.1182,63.2246,63.1085,63.1956,64138.0
2020-11-24 11:30:00,65.34,65.44,65.22,65.44,72997.0,63.2053,63.302,63.0892,63.302,72997.0
2020-11-24 11:35:00,65.44,65.52,65.4,65.44,163651.0,63.302,63.3794,63.2633,63.302,163651.0
2020-11-24 11:40:00,65.43,65.52,65.39,65.46,99527.0,63.2923,63.3794,63.2536,63.3213,99527.0
2020-11-24 11:45:00,65.47,65.75,65.42,65.73,86668.0,63.331,63.6019,63.2826,63.5825,86668.0
2020-11-24 11:50:00,65.73,65.84,65.58,65.78,109079.0,63.5825,63.6889,63.4374,63.6309,109079.0
2020-11-24 11:55:00,65.79,65.9,65.62,65.63,66076.0,63.6405,63.747,63.4761,63.4858,66076.0
2020-11-24 12:00:00,65.65,65.7,65.55,65.56,85013.0,63.5051,63.5535,63.4084,63.4181,85013.0
2020-11-24 12:05:00,65.56,65.66,65.55,65.63,33922.0,63.4181,63.5148,63.4084,63.4858,33922.0
2020-11-24 12:10:00,65.63,65.66,65.48,65.58,56772.0,63.4858,63.5148,63.3407,63.4374,56772.0
2020-11-24 12:15:00,65.57,65.64,65.51,65.56,16260.0,63.4277,63.4954,63.3697,63.4181,16260.0
2020-11-24 12:20:00,65.54,65.56,65.44,65.56,29533.0,63.3987,63.4181,63.302,63.4181,29533.0
2020-11-24 12:25:00,65.56,65.57,65.46,65.5,27931.0,63.4181,63.4277,63.3213,63.36,27931.0
2020-11-24 12:30:00,65.52,65.69,65.51,65.69,96281.0,63.3794,63.5438,63.3697,63.5438,96281.0
2020-11-24 12:35:00,65.67,65.73,65.54,65.6,74489.0,63.5245,63.5825,63.3987,63.4568,74489.0
2020-11-24 12:40:00,65.61,65.64,65.56,65.61,19553.0,63.4664,63.4954,63.4181,63.4664,19553.0
2020-11-24 12:45:00,65.6,65.68,65.57,65.6,44185.0,63.4568,63.5341,63.4277,63.4568,44185.0
2020-11-24 12:50:00,65.59,65.65,65.59,65.6,18699.0,63.4471,63.5051,63.4471,63.4568,18699.0
2020-11-24 12:55:00,65.6,65.68,65.6,65.65,21343.0,63.4568,63.5341,63.4568,63.5051,21343.0
2020-11-24 13:00:00,65.64,65.72,65.61,65.7,66781.0,63.4954,63.5728,63.4664,63.5535,66781.0
2020-11-24 13:05:00,65.69,65.8,65.65,65.8,68224.0,63.5438,63.6502,63.5051,63.6502,68224.0
2020-11-24 13:10:00,65.78,65.82,65.76,65.81,24852.0,63.6309,63.6696,63.6115,63.6599,24852.0
2020-11-24 13:15:00,65.81,65.85,65.79,65.81,22693.0,63.6599,63.6986,63.6405,63.6599,22693.0
2020-11-24 13:20:00,65.79,65.79,65.63,65.63,31591.0,63.6405,63.6405,63.4858,63.4858,31591.0
2020-11-24 13:25:00,65.61,65.62,65.45,65.53,31859.0,63.4664,63.4761,63.3117,63.389,31859.0
2020-11-24 13:30:00,65.54,65.67,65.54,65.67,49104.0,63.3987,63.5245,63.3987,63.5245,49104.0
2020-11-24 13:35:00,65.68,65.69,65.62,65.66,100313.0,63.5341,63.5438,63.4761,63.5148,100313.0
2020-11-24 13:40:00,65.65,66.06,65.65,65.79,303582.0,63.5051,63.9017,63.5051,63.6405,303582.0
2020-11-24 13:45:00,65.84,65.87,65.68,65.7,45743.0,63.6889,63.7179,63.5341,63.5535,45743.0
2020-11-24 13:50:00,65.73,65.76,65.61,65.61,36645.0,63.5825,63.6115,63.4664,63.4664,36645.0
2020-11-24 13:55:00,65.62,65.71,65.62,65.7,37784.0,63.4761,63.5632,63.4761,63.5535,37784.0
2020-11-24 14:00:00,65.71,65.86,65.67,65.77,69730.0,63.5632,63.7083,63.5245,63.6212,69730.0
2020-11-24 14:05:00,65.77,65.79,65.59,65.63,40191.0,63.6212,63.6405,63.4471,63.4858,40191.0
2020-11-24 14:10:00,65.62,65.7,65.62,65.69,27023.0,63.4761,63.5535,63.4761,63.5438,27023.0
2020-11-24 14:15:00,65.66,65.67,65.49,65.57,41667.0,63.5148,63.5245,63.3504,63.4277,41667.0
2020-11-24 14:20:00,65.57,65.62,65.51,65.55,23038.0,63.4277,63.4761,63.3697,63.4084,23038.0
2020-11-24 14:25:00,65.51,65.56,65.4,65.42,36762.0,63.3697,63.4181,63.2633,63.2826,36762.0
2020-11-24 14:30:00,65.43,65.45,65.28,65.42,120160.0,63.2923,63.3117,63.1472,63.2826,120160.0
2020-11-24 14:35:00,65.42,65.65,65.42,65.58,66340.0,63.2826,63.5051,63.2826,63.4374,66340.0
2020-11-24 14:40:00,65.56,65.73,65.52,65.7,106963.0,63.4181,63.5825,63.3794,63.5535,106963.0
2020-11-24 14:45:00,65.69,65.69,65.47,65.49,50373.0,63.5438,63.5438,63.331,63.3504,50373.0
2020-11-24 14:50:00,65.51,65.62,65.51,65.58,42160.0,63.3697,63.4761,63.3697,63.4374,42160.0
2020-11-24 14:55:00,65.58,65.69,65.56,65.68,72836.0,63.4374,63.5438,63.4181,63.5341,72836.0
2020-11-24 15:00:00,65.68,65.69,65.42,65.6,51435.0,63.5341,63.5438,63.2826,63.4568,51435.0
2020-11-24 15:05:00,65.62,65.7,65.58,65.67,24630.0,63.4761,63.5535,63.4374,63.5245,24630.0
2020-11-24 15:10:00,65.68,65.82,65.63,65.74,72487.0,63.5341,63.6696,63.4858,63.5922,72487.0
2020-11-24 15:15:00,65.71,65.73,65.59,65.64,101195.0,63.5632,63.5825,63.4471,63.4954,101195.0
2020-11-24 15:20:00,65.65,65.88,65.64,65.83,104214.0,63.5051,63.7276,63.4954,63.6792,104214.0
2020-11-24 15:25:00,65.83,65.83,65.71,65.78,42678.0,63.6792,63.6792,63.5632,63.6309,42678.0
2020-11-24 15:30:00,65.78,65.89,65.68,65.88,103922.0,63.6309,63.7373,63.5341,63.7276,103922.0
2020-11-24 15:35:00,65.85,65.86,65.56,65.65,91498.0,63.6986,63.7083,63.4181,63.5051,91498.0
2020-11-24 15:40:00,65.64,65.69,65.53,65.56,75250.0,63.4954,63.5438,63.389,63.4181,75250.0
2020-11-24 15:45:00,65.57,65.79,65.51,65.68,111072.0,63.4277,63.6405,63.3697,63.5341,111072.0
2020-11-24 15:50:00,65.69,65.8,65.55,65.78,117957.0,63.5438,63.6502,63.4084,63.6309,117957.0
2020-11-24 15:55:00,65.79,65.85,65.63,65.71,259564.0,63.6405,63.6986,63.4858,63.5632,259564.0
2020-11-25 09:30:00,65.7,65.7,65.27,65.36,285115.0,63.5535,63.5535,63.1375,63.2246,285115.0
2020-11-25 09:35:00,65.35,65.45,65.29,65.31,79947.0,63.2149,63.3117,63.1569,63.1762,79947.0
2020-11-25 09:40:00,65.31,65.51,65.29,65.41,83626.0,63.1762,63.3697,63.1569,63.273,83626.0
2020-11-25 09:45:00,65.44,65.45,65.22,65.23,68217.0,63.302,63.3117,63.0892,63.0988,68217.0
2020-11-25 09:50:00,65.23,65.34,65.21,65.28,51620.0,63.0988,63.2053,63.0795,63.1472,51620.0
2020-11-25 09:55:00,65.28,65.3,64.99,65.18,141072.0,63.1472,63.1666,62.8667,63.0505,141072.0
2020-11-25 10:00:00,65.16,65.18,64.86,64.86,78227.0,63.0311,63.0505,62.7409,62.7409,78227.0
2020-11-25 10:05:00,64.86,65.0,64.81,64.95,75944.0,62.7409,62.8764,62.6926,62.828,75944.0
2020-11-25 10:10:00,64.94,65.27,64.9,65.26,78252.0,62.8183,63.1375,62.7796,63.1279,78252.0
2020-11-25 10:15:00,65.26,65.31,65.2,65.2,112794.0,63.1279,63.1762,63.0698,63.0698,112794.0
2020-11-25 10:20:00,65.21,65.27,65.04,65.22,80944.0,63.0795,63.1375,62.9151,63.0892,80944.0
2020-11-25 10:25:00,65.22,65.22,65.02,65.08,26404.0,63.0892,63.0892,62.8957,62.9537,26404.0
2020-11-25 10:30:00,65.15,65.24,65.06,65.16,31012.0,63.0215,63.1085,62.9344,63.0311,31012.0
2020-11-25 10:35:00,65.17,65.22,65.04,65.12,43054.0,63.0408,63.0892,62.9151,62.9924,43054.0
2020-11-25 10:40:00,65.06,65.15,64.98,65.08,43447.0,62.9344,63.0215,62.857,62.9537,43447.0
2020-11-25 10:45:00,65.06,65.26,65.03,65.2,82389.0,62.9344,63.1279,62.9054,63.0698,82389.0
2020-11-25 10:50:00,65.21,65.35,65.21,65.26,66433.0,63.0795,63.2149,63.0795,63.1279,66433.0
2020-11-25 10:55:00,65.26,65.27,65.07,65.11,47745.0,63.1279,63.1375,62.9441,62.9828,47745.0
2020-11-25 11:00:00,65.13,65.33,65.08,65.27,51416.0,63.0021,63.1956,62.9537,63.1375,51416.0
2020-11-25 11:05:00,65.28,65.29,65.19,65.27,54634.0,63.1472,63.1569,63.0602,63.1375,54634.0
2020-11-25 11:10:00,65.26,65.27,65.14,65.22,21375.0,63.1279,63.1375,63.0118,63.0892,21375.0
2020-11-25 11:15:00,65.22,65.23,65.13,65.14,22635.0,63.0892,63.0988,63.0021,63.0118,22635.0
2020-11-25 11:20:00,65.13,65.21,65.1,65.18,52485.0,63.0021,63.0795,62.9731,63.0505,52485.0
2020-11-25 11:25:00,65.17,65.17,65.12,65.12,6449.0,63.0408,63.0408,62.9924,62.9924,6449.0
2020-11-25 11:30:00,65.14,65.26,65.14,65.23,19582.0,63.0118,63.1279,63.0118,63.0988,19582.0
2020-11-25 11:35:00,65.24,65.26,65.15,65.18,13235.0,63.1085,63.1279,63.0215,63.0505,13235.0
2020-11-25 11:40:00,65.19,65.19,64.9,64.91,44021.0,63.0602,63.0602,62.7796,62.7893,44021.0
2020-11-25 11:45:00,64.91,65.12,64.89,65.08,43255.0,62.7893,62.9924,62.77,62.9537,43255.0
2020-11-25 11:50:00,65.08,65.15,65.08,65.1,27541.0,62.9537,63.0215,62.9537,62.9731,27541.0
2020-11-25 11:55:00,65.11,65.18,65.09,65.18,45515.0,62.9828,63.0505,62.9634,63.0505,45515.0
2020-11-25 12:00:00,65.17,65.23,65.08,65.16,36260.0,63.0408,63.0988,62.9537,63.0311,36260.0
2020-11-25 12:05:00,65.19,65.24,65.16,65.23,49057.0,63.0602,63.1085,63.0311,63.0988,49057.0
2020-11-25 12:10:00,65.23,65.27,65.2,65.27,40328.0,63.0988,63.1375,63.0698,63.1375,40328.0
2020-11-25 12:15:00,65.27,65.28,65.21,65.26,26877.0,63.1375,63.1472,63.0795,63.1279,26877.0
2020-11-25 12:20:00,65.26,65.26,65.19,65.21,26611.0,63.1279,63.1279,63.0602,63.0795,26611.0
2020-11-25 12:25:00,65.22,65.25,65.14,65.15,45172.0,63.0892,63.1182,63.0118,63.0215,45172.0
2020-11-25 12:30:00,65.14,65.31,65.14,65.23,62770.0,63.0118,63.1762,63.0118,63.0988,62770.0
2020-11-25 12:35:00,65.22,65.22,65.18,65.2,5954.0,63.0892,63.0892,63.0505,63.0698,5954.0
2020-11-25 12:40:00,65.19,65.42,65.19,65.38,59164.0,63.0602,63.2826,63.0602,63.2439,59164.0
2020-11-25 12:45:00,65.38,65.41,65.36,65.41,11958.0,63.2439,63.273,63.2246,63.273,11958.0
2020-11-25 12:50:00,65.42,65.42,65.36,65.39,46695.0,63.2826,63.2826,63.2246,63.2536,46695.0
2020-11-25 12:55:00,65.4,65.48,65.39,65.47,50744.0,63.2633,63.3407,63.2536,63.331,50744.0
2020-11-25 13:00:00,65.46,65.54,65.46,65.48,69171.0,63.3213,63.3987,63.3213,63.3407,69171.0
2020-11-25 13:05:00,65.48,65.57,65.47,65.5,10992.0,63.3407,63.4277,63.331,63.36,10992.0
2020-11-25 13:10:00,65.5,65.51,65.4,65.4,23164.0,63.36,63.3697,63.2633,63.2633,23164.0
2020-11-25 13:15:00,65.4,65.45,65.36,65.37,47842.0,63.2633,63.3117,63.2246,63.2343,47842.0
2020-11-25 13:20:00,65.39,65.43,65.35,65.41,10348.0,63.2536,63.2923,63.2149,63.273,10348.0
2020-11-25 13:25:00,65.4,65.4,65.27,65.29,19777.0,63.2633,63.2633,63.1375,63.1569,19777.0
2020-11-25 13:30:00,65.29,65.34,65.17,65.29,27163.0,63.1569,63.2053,63.0408,63.1569,27163.0
2020-11-25 13:35:00,65.28,65.37,65.28,65.32,13935.0,63.1472,63.2343,63.1472,63.1859,13935.0
2020-11-25 13:40:00,65.31,65.38,65.24,65.36,24845.0,63.1762,63.2439,63.1085,63.2246,24845.0
2020-11-25 13:45:00,65.31,65.34,65.25,65.33,22266.0,63.1762,63.2053,63.1182,63.1956,22266.0
2020-11-25 13:50:00,65.34,65.49,65.32,65.45,17280.0,63.2053,63.3504,63.1859,63.3117,17280.0
2020-11-25 13:55:00,65.45,65.53,65.44,65.47,20641.0,63.3117,63.389,63.302,63.331,20641.0
2020-11-25 14:00:00,65.46,65.48,65.3,65.35,51669.0,63.3213,63.3407,63.1666,63.2149,51669.0
2020-11-25 14:05:00,65.33,65.41,65.18,65.24,43795.0,63.1956,63.273,63.0505,63.1085,43795.0
2020-11-25 14:10:00,65.23,65.23,65.05,65.09,62779.0,63.0988,63.0988,62.9247,62.9634,62779.0
2020-11-25 14:15:00,65.09,65.3,65.08,65.21,63071.0,62.9634,63.1666,62.9537,63.0795,63071.0
2020-11-25 14:20:00,65.19,65.25,65.15,65.24,32573.0,63.0602,63.1182,63.0215,63.1085,32573.0
2020-11-25 14:25:00,65.25,65.36,65.24,65.3,21528.0,63.1182,63.2246,63.1085,63.1666,21528.0
2020-11-25 14:30:00,65.31,65.41,65.27,65.28,18781.0,63.1762,63.273,63.1375,63.1472,18781.0
2020-11-25 14:35:00,65.27,65.29,65.19,65.22,21188.0,63.1375,63.1569,63.0602,63.0892,21188.0
2020-11-25 14:40:00,65.25,65.3,65.12,65.17,36367.0,63.1182,63.1666,62.9924,63.0408,36367.0
2020-11-25 14:45:00,65.15,65.27,65.15,65.25,22340.0,63.0215,63.1375,63.0215,63.1182,22340.0
2020-11-25 14:50:00,65.23,65.29,65.21,65.25,37266.0,63.0988,63.1569,63.0795,63.1182,37266.0
2020-11-25 14:55:00,65.29,65.39,65.27,65.35,29198.0,63.1569,63.2536,63.1375,63.2149,29198.0
2020-11-25 15:00:00,65.33,65.4,65.29,65.36,26059.0,63.1956,63.2633,63.1569,63.2246,26059.0
2020-11-25 15:05:00,65.35,65.44,65.3,65.44,79667.0,63.2149,63.302,63.1666,63.302,79667.0
2020-11-25 15:10:00,65.44,65.65,65.41,65.64,148799.0,63.302,63.5051,63.273,63.4954,148799.0
2020-11-25 15:15:00,65.63,65.66,65.49,65.53,68003.0,63.4858,63.5148,63.3504,63.389,68003.0
2020-11-25 15:20:00,65.55,65.57,65.45,65.54,34222.0,63.4084,63.4277,63.3117,63.3987,34222.0
2020-11-25 15:25:00,65.52,65.7,65.52,65.62,89366.0,63.3794,63.5535,63.3794,63.4761,89366.0
2020-11-25 15:30:00,65.61,65.71,65.59,65.7,133269.0,63.4664,63.5632,63.4471,63.5535,133269.0
2020-11-25 15:35:00,65.69,65.7,65.39,65.39,46151.0,63.5438,63.5535,63.2536,63.2536,46151.0
2020-11-25 15:40:00,65.41,65.58,65.4,65.57,59419.0,63.273,63.4374,63.2633,63.4277,59419.0
2020-11-25 15:45:00,65.56,65.62,65.43,65.46,46575.0,63.4181,63.4761,63.2923,63.3213,46575.0
2020-11-25 15:50:00,65.44,65.46,65.34,65.43,53640.0,63.302,63.3213,63.2053,63.2923,53640.0
2020-11-25 15:55:00,65.44,65.54,65.31,65.42,233459.0,63.302,63.3987,63.1762,63.2826,233459.0
2020-11-27 09:30:00,66.08,66.17,66.0,66.01,181946.0,63.9211,64.0081,63.8437,63.8534,181946.0
2020-11-27 09:35:00,66.0,66.23,65.98,66.23,82036.0,63.8437,64.0662,63.8243,64.0662,82036.0
2020-11-27 09:40:00,66.23,66.24,66.01,66.11,60456.0,64.0662,64.0758,63.8534,63.9501,60456.0
2020-11-27 09:45:00,66.13,66.15,66.04,66.12,132510.0,63.9694,63.9888,63.8824,63.9598,132510.0
2020-11-27 09:50:00,66.12,66.14,65.91,65.95,100910.0,63.9598,63.9791,63.7566,63.7953,100910.0
2020-11-27 09:55:00,65.96,66.05,65.92,66.0,45165.0,63.805,63.8921,63.7663,63.8437,45165.0
2020-11-27 10:00:00,66.0,66.08,66.0,66.01,36193.0,63.8437,63.9211,63.8437,63.8534,36193.0
2020-11-27 10:05:00,66.01,66.17,65.96,66.07,104079.0,63.8534,64.0081,63.805,63.9114,104079.0
2020-11-27 10:10:00,66.07,66.16,66.05,66.13,46563.0,63.9114,63.9985,63.8921,63.9694,46563.0
2020-11-27 10:15:00,66.13,66.14,66.07,66.07,30431.0,63.9694,63.9791,63.9114,63.9114,30431.0
2020-11-27 10:20:00,66.07,66.22,66.05,66.21,95904.0,63.9114,64.0565,63.8921,64.0468,95904.0
2020-11-27 10:25:00,66.23,66.26,66.1,66.15,53187.0,64.0662,64.0952,63.9404,63.9888,53187.0
2020-11-27 10:30:00,66.17,66.24,66.14,66.16,43985.0,64.0081,64.0758,63.9791,63.9985,43985.0
2020-11-27 10:35:00,66.15,66.16,66.1,66.14,32714.0,63.9888,63.9985,63.9404,63.9791,32714.0
2020-11-27 10:40:00,66.15,66.21,66.14,66.17,39514.0,63.9888,64.0468,63.9791,64.0081,39514.0
2020-11-27 10:45:00,66.17,66.23,66.14,66.19,20892.0,64.0081,64.0662,63.9791,64.0275,20892.0
2020-11-27 10:50:00,66.18,66.22,66.15,66.15,28843.0,64.0178,64.0565,63.9888,63.9888,28843.0
2020-11-27 10:55:00,66.13,66.21,66.12,66.15,25305.0,63.9694,64.0468,63.9598,63.9888,25305.0
2020-11-27 11:00:00,66.16,66.23,66.11,66.12,46610.0,63.9985,64.0662,63.9501,63.9598,46610.0
2020-11-27 11:05:00,66.12,66.19,66.12,66.17,11344.0,63.9598,64.0275,63.9598,64.0081,11344.0
2020-11-27 11:10:00,66.16,66.18,66.04,66.1,27600.0,63.9985,64.0178,63.8824,63.9404,27600.0
2020-11-27 11:15:00,66.1,66.1,66.02,66.1,116372.0,63.9404,63.9404,63.863,63.9404,116372.0
2020-11-27 11:20:00,66.09,66.1,66.0,66.06,36986.0,63.9307,63.9404,63.8437,63.9017,36986.0
2020-11-27 11:25:00,66.06,66.1,66.05,66.08,49556.0,63.9017,63.9404,63.8921,63.9211,49556.0
2020-11-27 11:30:00,66.07,66.11,65.96,66.01,41817.0,63.9114,63.9501,63.805,63.8534,41817.0
2020-11-27 11:35:00,66.02,66.02,65.81,65.99,67974.0,63.863,63.863,63.6599,63.834,67974.0
2020-11-27 11:40:00,65.99,66.03,65.98,66.03,27946.0,63.834,63.8727,63.8243,63.8727,27946.0
2020-11-27 11:45:00,66.01,66.02,65.95,65.95,19087.0,63.8534,63.863,63.7953,63.7953,19087.0
2020-11-27 11:50:00,65.95,65.96,65.78,65.81,73970.0,63.7953,63.805,63.6309,63.6599,73970.0
2020-11-27 11:55:00,65.8,65.86,65.72,65.84,70112.0,63.6502,63.7083,63.5728,63.6889,70112.0
2020-11-27 12:00:00,65.85,65.89,65.77,65.79,25994.0,63.6986,63.7373,63.6212,63.6405,25994.0
2020-11-27 12:05:00,65.79,65.83,65.78,65.81,34038.0,63.6405,63.6792,63.6309,63.6599,34038.0
2020-11-27 12:10:00,65.79,65.8,65.57,65.66,62842.0,63.6405,63.6502,63.4277,63.5148,62842.0
2020-11-27 12:15:00,65.68,65.78,65.67,65.73,20319.0,63.5341,63.6309,63.5245,63.5825,20319.0
2020-11-27 12:20:00,65.71,65.72,65.47,65.51,83214.0,63.5632,63.5728,63.331,63.3697,83214.0
2020-11-27 12:25:00,65.52,65.61,65.47,65.48,38895.0,63.3794,63.4664,63.331,63.3407,38895.0
2020-11-27 12:30:00,65.48,65.59,65.4,65.57,99080.0,63.3407,63.4471,63.2633,63.4277,99080.0
2020-11-27 12:35:00,65.58,65.67,65.53,65.67,42881.0,63.4374,63.5245,63.389,63.5245,42881.0
2020-11-27 12:40:00,65.65,65.76,65.64,65.69,79545.0,63.5051,63.6115,63.4954,63.5438,79545.0
2020-11-27 12:45:00,65.7,65.81,65.69,65.81,59619.0,63.5535,63.6599,63.5438,63.6599,59619.0
2020-11-27 12:50:00,65.81,65.96,65.78,65.87,80888.0,63.6599,63.805,63.6309,63.7179,80888.0
2020-11-27 12:55:00,65.89,66.0,65.75,65.96,74394.0,63.7373,63.8437,63.6019,63.805,74394.0
2020-11-30 09:30:00,65.53,65.67,65.46,65.51,157777.0,63.389,63.5245,63.3213,63.3697,157777.0
2020-11-30 09:35:00,65.5,65.52,65.15,65.29,169315.0,63.36,63.3794,63.0215,63.1569,169315.0
2020-11-30 09:40:00,65.27,65.4,65.12,65.23,142139.0,63.1375,63.2633,62.9924,63.0988,142139.0
2020-11-30 09:45:00,65.19,65.3,65.02,65.05,133679.0,63.0602,63.1666,62.8957,62.9247,133679.0
2020-11-30 09:50:00,65.04,65.35,65.0,65.35,125930.0,62.9151,63.2149,62.8764,63.2149,125930.0
2020-11-30 09:55:00,65.35,65.46,65.19,65.2,104953.0,63.2149,63.3213,63.0602,63.0698,104953.0
2020-11-30 10:00:00,65.25,65.39,65.1,65.17,88720.0,63.1182,63.2536,62.9731,63.0408,88720.0
2020-11-30 10:05:00,65.16,65.31,65.07,65.1,51304.0,63.0311,63.1762,62.9441,62.9731,51304.0
2020-11-30 10:10:00,65.11,65.25,64.93,64.99,90334.0,62.9828,63.1182,62.8086,62.8667,90334.0
2020-11-30 10:15:00,64.97,65.09,64.85,64.88,82977.0,62.8473,62.9634,62.7313,62.7603,82977.0
2020-11-30 10:20:00,64.87,64.98,64.82,64.89,72252.0,62.7506,62.857,62.7022,62.77,72252.0
2020-11-30 10:25:00,64.88,64.92,64.61,64.65,88997.0,62.7603,62.799,62.4991,62.5378,88997.0
2020-11-30 10:30:00,64.61,64.66,64.35,64.37,150595.0,62.4991,62.5475,62.2476,62.2669,150595.0
2020-11-30 10:35:00,64.35,64.36,63.96,64.01,217395.0,62.2476,62.2573,61.8703,61.9187,217395.0
2020-11-30 10:40:00,63.94,64.02,63.63,63.66,181672.0,61.851,61.9284,61.5511,61.5801,181672.0
2020-11-30 10:45:00,63.64,64.06,63.54,64.02,237825.0,61.5608,61.9671,61.4641,61.9284,237825.0
2020-11-30 10:50:00,64.01,64.34,63.93,64.22,195183.0,61.9187,62.2379,61.8413,62.1218,195183.0
2020-11-30 10:55:00,64.26,64.5,64.23,64.47,76503.0,62.1605,62.3927,62.1315,62.3637,76503.0
2020-11-30 11:00:00,64.47,64.52,64.29,64.51,119051.0,62.3637,62.412,62.1896,62.4024,119051.0
2020-11-30 11:05:00,64.48,64.58,64.43,64.49,96684.0,62.3733,62.4701,62.325,62.383,96684.0
2020-11-30 11:10:00,64.47,64.57,64.32,64.32,72915.0,62.3637,62.4604,62.2186,62.2186,72915.0
2020-11-30 11:15:00,64.34,64.51,64.19,64.2,34519.0,62.2379,62.4024,62.0928,62.1025,34519.0
2020-11-30 11:20:00,64.22,64.36,64.14,64.23,51978.0,62.1218,62.2573,62.0445,62.1315,51978.0
2020-11-30 11:25:00,64.22,64.26,64.06,64.06,32870.0,62.1218,62.1605,61.9671,61.9671,32870.0
2020-11-30 11:30:00,64.03,64.2,63.73,63.8,109417.0,61.9381,62.1025,61.6479,61.7156,109417.0
2020-11-30 11:35:00,63.79,64.07,63.73,64.03,124636.0,61.7059,61.9767,61.6479,61.9381,124636.0
2020-11-30 11:40:00,64.04,64.2,63.93,64.14,85347.0,61.9477,62.1025,61.8413,62.0445,85347.0
2020-11-30 11:45:00,64.14,64.23,64.13,64.22,68227.0,62.0445,62.1315,62.0348,62.1218,68227.0
2020-11-30 11:50:00,64.22,64.33,64.18,64.22,46412.0,62.1218,62.2282,62.0831,62.1218,46412.0
2020-11-30 11:55:00,64.21,64.31,64.14,64.18,21089.0,62.1122,62.2089,62.0445,62.0831,21089.0
2020-11-30 12:00:00,64.15,64.18,64.05,64.08,36204.0,62.0541,62.0831,61.9574,61.9864,36204.0
2020-11-30 12:05:00,64.06,64.25,64.06,64.24,30635.0,61.9671,62.1509,61.9671,62.1412,30635.0
2020-11-30 12:10:00,64.24,64.4,64.17,64.4,30788.0,62.1412,62.296,62.0735,62.296,30788.0
2020-11-30 12:15:00,64.41,64.45,64.38,64.41,58825.0,62.3056,62.3443,62.2766,62.3056,58825.0
2020-11-30 12:20:00,64.35,64.48,64.28,64.48,25987.0,62.2476,62.3733,62.1799,62.3733,25987.0
2020-11-30 12:25:00,64.47,64.52,64.44,64.51,33322.0,62.3637,62.412,62.3347,62.4024,33322.0
2020-11-30 12:30:00,64.5,64.57,64.48,64.53,29582.0,62.3927,62.4604,62.3733,62.4217,29582.0
2020-11-30 12:35:00,64.51,64.52,64.41,64.45,16896.0,62.4024,62.412,62.3056,62.3443,16896.0
2020-11-30 12:40:00,64.5,64.59,64.41,64.56,18298.0,62.3927,62.4798,62.3056,62.4507,18298.0
2020-11-30 12:45:00,64.55,64.62,64.54,64.6,53859.0,62.4411,62.5088,62.4314,62.4894,53859.0
2020-11-30 12:50:00,64.61,64.67,64.58,64.63,32580.0,62.4991,62.5571,62.4701,62.5184,32580.0
2020-11-30 12:55:00,64.63,64.74,64.6,64.71,40267.0,62.5184,62.6249,62.4894,62.5958,40267.0
2020-11-30 13:00:00,64.69,64.73,64.62,64.64,41995.0,62.5765,62.6152,62.5088,62.5281,41995.0
2020-11-30 13:05:00,64.63,64.77,64.62,64.64,36074.0,62.5184,62.6539,62.5088,62.5281,36074.0
2020-11-30 13:10:00,64.64,64.64,64.49,64.5,47501.0,62.5281,62.5281,62.383,62.3927,47501.0
2020-11-30 13:15:00,64.49,64.64,64.49,64.6,19696.0,62.383,62.5281,62.383,62.4894,19696.0
2020-11-30 13:20:00,64.6,64.74,64.59,64.68,48482.0,62.4894,62.6249,62.4798,62.5668,48482.0
2020-11-30 13:25:00,64.67,64.71,64.62,64.63,14022.0,62.5571,62.5958,62.5088,62.5184,14022.0
2020-11-30 13:30:00,64.64,64.66,64.54,64.57,33573.0,62.5281,62.5475,62.4314,62.4604,33573.0
2020-11-30 13:35:00,64.56,64.61,64.56,64.59,3816.0,62.4507,62.4991,62.4507,62.4798,3816.0
2020-11-30 13:40:00,64.6,64.71,64.6,64.66,47081.0,62.4894,62.5958,62.4894,62.5475,47081.0
2020-11-30 13:45:00,64.67,64.78,64.59,64.75,54415.0,62.5571,62.6635,62.4798,62.6345,54415.0
2020-11-30 13:50:00,64.77,64.82,64.64,64.65,69540.0,62.6539,62.7022,62.5281,62.5378,69540.0
2020-11-30 13:55:00,64.62,64.62,64.52,64.56,51953.0,62.5088,62.5088,62.412,62.4507,51953.0
2020-11-30 14:00:00,64.55,64.55,64.35,64.4,65229.0,62.4411,62.4411,62.2476,62.296,65229.0
2020-11-30 14:05:00,64.4,64.55,64.37,64.49,48418.0,62.296,62.4411,62.2669,62.383,48418.0
2020-11-30 14:10:00,64.49,64.63,64.43,64.63,54429.0,62.383,62.5184,62.325,62.5184,54429.0
2020-11-30 14:15:00,64.63,64.64,64.52,64.59,12710.0,62.5184,62.5281,62.412,62.4798,12710.0
2020-11-30 14:20:00,64.61,64.67,64.57,64.64,42817.0,62.4991,62.5571,62.4604,62.5281,42817.0
2020-11-30 14:25:00,64.66,64.75,64.66,64.72,74331.0,62.5475,62.6345,62.5475,62.6055,74331.0
2020-11-30 14:30:00,64.72,64.77,64.7,64.72,18590.0,62.6055,62.6539,62.5862,62.6055,18590.0
2020-11-30 14:35:00,64.73,64.75,64.64,64.66,23919.0,62.6152,62.6345,62.5281,62.5475,23919.0
2020-11-30 14:40:00,64.66,64.72,64.57,64.58,38518.0,62.5475,62.6055,62.4604,62.4701,38518.0
2020-11-30 14:45:00,64.58,64.76,64.58,64.65,25899.0,62.4701,62.6442,62.4701,62.5378,25899.0
2020-11-30 14:50:00,64.7,64.85,64.58,64.61,106912.0,62.5862,62.7313,62.4701,62.4991,106912.0
2020-11-30 14:55:00,64.59,65.15,64.58,65.13,143359.0,62.4798,63.0215,62.4701,63.0021,143359.0
2020-11-30 15:00:00,65.15,65.22,64.84,64.94,123209.0,63.0215,63.0892,62.7216,62.8183,123209.0
2020-11-30 15:05:00,64.94,65.05,64.85,64.87,83265.0,62.8183,62.9247,62.7313,62.7506,83265.0
2020-11-30 15:10:00,64.88,64.91,64.64,64.7,55612.0,62.7603,62.7893,62.5281,62.5862,55612.0
2020-11-30 15:15:00,64.7,65.0,64.7,64.97,47547.0,62.5862,62.8764,62.5862,62.8473,47547.0
2020-11-30 15:20:00,64.94,65.04,64.92,65.04,24543.0,62.8183,62.9151,62.799,62.9151,24543.0
2020-11-30 15:25:00,64.99,64.99,64.68,64.69,33971.0,62.8667,62.8667,62.5668,62.5765,33971.0
2020-11-30 15:30:00,64.67,64.87,64.64,64.81,36390.0,62.5571,62.7506,62.5281,62.6926,36390.0
2020-11-30 15:35:00,64.86,64.91,64.77,64.84,50332.0,62.7409,62.7893,62.6539,62.7216,50332.0
2020-11-30 15:40:00,64.8,64.9,64.76,64.8,45306.0,62.6829,62.7796,62.6442,62.6829,45306.0
2020-11-30 15:45:00,64.8,64.98,64.71,64.86,98128.0,62.6829,62.857,62.5958,62.7409,98128.0
2020-11-30 15:50:00,64.84,65.13,64.75,65.0,113386.0,62.7216,63.0021,62.6345,62.8764,113386.0
2020-11-30 15:55:00,64.98,65.29,64.6,65.08,292051.0,62.857,63.1569,62.4894,62.9537,292051.0
2020-12-01 09:30:00,66.98,67.11,66.66,66.7,292462.0,64.7917,64.9174,64.4821,64.5208,292462.0
2020-12-01 09:35:00,66.72,67.1,66.55,67.05,338592.0,64.5402,64.9077,64.3757,64.8594,338592.0
2020-12-01 09:40:00,67.01,67.16,67.0,67.09,99717.0,64.8207,64.9658,64.811,64.8981,99717.0
2020-12-01 09:45:00,67.14,67.35,67.09,67.21,123443.0,64.9464,65.1496,64.8981,65.0142,123443.0
2020-12-01 09:50:00,67.2,67.43,67.18,67.34,76979.0,65.0045,65.227,64.9851,65.1399,76979.0
2020-12-01 09:55:00,67.33,67.36,67.14,67.25,59719.0,65.1302,65.1593,64.9464,65.0528,59719.0
2020-12-01 10:00:00,67.31,67.6,67.21,67.54,115084.0,65.1109,65.3914,65.0142,65.3334,115084.0
2020-12-01 10:05:00,67.53,67.73,67.4,67.61,87016.0,65.3237,65.5172,65.1979,65.4011,87016.0
2020-12-01 10:10:00,67.59,67.62,67.53,67.56,31839.0,65.3817,65.4108,65.3237,65.3527,31839.0
2020-12-01 10:15:00,67.59,67.88,67.56,67.85,78770.0,65.3817,65.6623,65.3527,65.6332,78770.0
2020-12-01 10:20:00,67.86,68.0,67.82,67.96,73247.0,65.6429,65.7783,65.6042,65.7397,73247.0
2020-12-01 10:25:00,67.91,67.94,67.74,67.75,42394.0,65.6913,65.7203,65.5268,65.5365,42394.0
2020-12-01 10:30:00,67.77,67.82,67.52,67.53,93267.0,65.5559,65.6042,65.314,65.3237,93267.0
2020-12-01 10:35:00,67.51,67.55,67.25,67.28,103973.0,65.3044,65.343,65.0528,65.0819,103973.0
2020-12-01 10:40:00,67.27,67.48,67.23,67.47,84014.0,65.0722,65.2753,65.0335,65.2657,84014.0
2020-12-01 10:45:00,67.47,67.49,67.15,67.29,87976.0,65.2657,65.285,64.9561,65.0915,87976.0
2020-12-01 10:50:00,67.32,67.39,67.21,67.34,57809.0,65.1206,65.1883,65.0142,65.1399,57809.0
2020-12-01 10:55:00,67.36,67.43,67.3,67.39,42005.0,65.1593,65.227,65.1012,65.1883,42005.0
2020-12-01 11:00:00,67.41,67.64,67.4,67.64,85050.0,65.2076,65.4301,65.1979,65.4301,85050.0
2020-12-01 11:05:00,67.62,67.75,67.62,67.68,51971.0,65.4108,65.5365,65.4108,65.4688,51971.0
2020-12-01 11:10:00,67.69,67.8,67.62,67.63,70696.0,65.4785,65.5849,65.4108,65.4204,70696.0
2020-12-01 11:15:00,67.68,67.81,67.6,67.76,45349.0,65.4688,65.5946,65.3914,65.5462,45349.0
2020-12-01 11:20:00,67.75,67.75,67.62,67.66,33878.0,65.5365,65.5365,65.4108,65.4495,33878.0
2020-12-01 11:25:00,67.66,67.68,67.5,67.58,31506.0,65.4495,65.4688,65.2947,65.3721,31506.0
2020-12-01 11:30:00,67.59,67.77,67.26,67.65,150516.0,65.3817,65.5559,65.0625,65.4398,150516.0
2020-12-01 11:35:00,67.66,67.75,67.35,67.53,84945.0,65.4495,65.5365,65.1496,65.3237,84945.0
2020-12-01 11:40:00,67.56,67.69,67.52,67.64,51736.0,65.3527,65.4785,65.314,65.4301,51736.0
2020-12-01 11:45:00,67.6,67.61,67.37,67.43,34157.0,65.3914,65.4011,65.1689,65.227,34157.0
2020-12-01 11:50:00,67.45,67.45,67.3,67.31,25101.0,65.2463,65.2463,65.1012,65.1109,25101.0
2020-12-01 11:55:00,67.31,67.46,67.3,67.39,61533.0,65.1109,65.256,65.1012,65.1883,61533.0
2020-12-01 12:00:00,67.35,67.56,67.32,67.56,69850.0,65.1496,65.3527,65.1206,65.3527,69850.0
2020-12-01 12:05:00,67.56,67.67,67.5,67.66,32506.0,65.3527,65.4591,65.2947,65.4495,32506.0
2020-12-01 12:10:00,67.65,67.65,67.59,67.59,58225.0,65.4398,65.4398,65.3817,65.3817,58225.0
2020-12-01 12:15:00,67.58,67.61,67.45,67.46,40940.0,65.3721,65.4011,65.2463,65.256,40940.0
2020-12-01 12:20:00,67.47,67.52,67.43,67.52,27988.0,65.2657,65.314,65.227,65.314,27988.0
2020-12-01 12:25:00,67.54,67.6,67.52,67.59,29723.0,65.3334,65.3914,65.314,65.3817,29723.0
2020-12-01 12:30:00,67.58,67.72,67.57,67.61,68297.0,65.3721,65.5075,65.3624,65.4011,68297.0
2020-12-01 12:35:00,67.63,67.63,67.5,67.54,23124.0,65.4204,65.4204,65.2947,65.3334,23124.0
2020-12-01 12:40:00,67.49,67.5,67.37,67.41,39613.0,65.285,65.2947,65.1689,65.2076,39613.0
2020-12-01 12:45:00,67.4,67.62,67.36,67.6,34211.0,65.1979,65.4108,65.1593,65.3914,34211.0
2020-12-01 12:50:00,67.6,67.6,67.48,67.5,15937.0,65.3914,65.3914,65.2753,65.2947,15937.0
2020-12-01 12:55:00,67.52,67.59,67.46,67.46,33866.0,65.314,65.3817,65.256,65.256,33866.0
2020-12-01 13:00:00,67.48,67.56,67.47,67.54,8181.0,65.2753,65.3527,65.2657,65.3334,8181.0
2020-12-01 13:05:00,67.54,67.64,67.53,67.64,32020.0,65.3334,65.4301,65.3237,65.4301,32020.0
2020-12-01 13:10:00,67.63,67.64,67.57,67.61,16140.0,65.4204,65.4301,65.3624,65.4011,16140.0
2020-12-01 13:15:00,67.62,67.66,67.53,67.57,26103.0,65.4108,65.4495,65.3237,65.3624,26103.0
2020-12-01 13:20:00,67.6,67.74,67.59,67.65,30505.0,65.3914,65.5268,65.3817,65.4398,30505.0
2020-12-01 13:25:00,67.62,67.77,67.62,67.76,23409.0,65.4108,65.5559,65.4108,65.5462,23409.0
2020-12-01 13:30:00,67.77,67.82,67.71,67.8,56907.0,65.5559,65.6042,65.4978,65.5849,56907.0
2020-12-01 13:35:00,67.8,67.9,67.79,67.85,30875.0,65.5849,65.6816,65.5752,65.6332,30875.0
2020-12-01 13:40:00,67.87,67.89,67.82,67.85,17041.0,65.6526,65.6719,65.6042,65.6332,17041.0
2020-12-01 13:45:00,67.86,67.89,67.77,67.88,42324.0,65.6429,65.6719,65.5559,65.6623,42324.0
2020-12-01 13:50:00,67.88,67.9,67.75,67.8,36391.0,65.6623,65.6816,65.5365,65.5849,36391.0
2020-12-01 13:55:00,67.78,67.85,67.78,67.84,22236.0,65.5655,65.6332,65.5655,65.6236,22236.0
2020-12-01 14:00:00,67.85,67.93,67.81,67.87,34082.0,65.6332,65.7106,65.5946,65.6526,34082.0
2020-12-01 14:05:00,67.9,67.94,67.86,67.89,16080.0,65.6816,65.7203,65.6429,65.6719,16080.0
2020-12-01 14:10:00,67.89,68.08,67.87,67.98,135098.0,65.6719,65.8557,65.6526,65.759,135098.0
2020-12-01 14:15:00,67.98,68.12,67.93,67.96,65030.0,65.759,65.8944,65.7106,65.7397,65030.0
2020-12-01 14:20:00,67.93,67.93,67.78,67.81,48901.0,65.7106,65.7106,65.5655,65.5946,48901.0
2020-12-01 14:25:00,67.83,67.91,67.8,67.89,25773.0,65.6139,65.6913,65.5849,65.6719,25773.0
2020-12-01 14:30:00,67.91,67.91,67.73,67.78,49061.0,65.6913,65.6913,65.5172,65.5655,49061.0
2020-12-01 14:35:00,67.78,67.9,67.78,67.89,33350.0,65.5655,65.6816,65.5655,65.6719,33350.0
2020-12-01 14:40:00,67.86,68.09,67.86,68.03,67898.0,65.6429,65.8654,65.6429,65.8074,67898.0
2020-12-01 14:45:00,68.02,68.04,67.95,67.96,28531.0,65.7977,65.817,65.73,65.7397,28531.0
2020-12-01 14:50:00,67.95,67.95,67.72,67.75,39934.0,65.73,65.73,65.5075,65.5365,39934.0
2020-12-01 14:55:00,67.75,67.77,67.59,67.64,41405.0,65.5365,65.5559,65.3817,65.4301,41405.0
2020-12-01 15:00:00,67.65,67.67,67.4,67.4,61044.0,65.4398,65.4591,65.1979,65.1979,61044.0
2020-12-01 15:05:00,67.39,67.42,66.97,67.09,121799.0,65.1883,65.2173,64.782,64.8981,121799.0
2020-12-01 15:10:00,67.1,67.3,67.05,67.23,95693.0,64.9077,65.1012,64.8594,65.0335,95693.0
2020-12-01 15:15:00,67.24,67.28,66.94,66.95,81388.0,65.0432,65.0819,64.753,64.7627,81388.0
2020-12-01 15:20:00,66.97,67.27,66.94,67.27,66638.0,64.782,65.0722,64.753,65.0722,66638.0
2020-12-01 15:25:00,67.25,67.36,67.18,67.34,77660.0,65.0528,65.1593,64.9851,65.1399,77660.0
2020-12-01 15:30:00,67.34,67.36,67.12,67.19,87850.0,65.1399,65.1593,64.9271,64.9948,87850.0
2020-12-01 15:35:00,67.21,67.24,67.08,67.16,50212.0,65.0142,65.0432,64.8884,64.9658,50212.0
2020-12-01 15:40:00,67.16,67.16,67.02,67.13,70231.0,64.9658,64.9658,64.8304,64.9368,70231.0
2020-12-01 15:45:00,67.14,67.26,67.0,67.26,125393.0,64.9464,65.0625,64.811,65.0625,125393.0
2020-12-01 15:50:00,67.24,67.47,67.01,67.45,244799.0,65.0432,65.2657,64.8207,65.2463,244799.0
2020-12-01 15:55:00,67.43,67.44,67.1,67.2,159878.0,65.227,65.2366,64.9077,65.0045,159878.0
2020-12-02 09:30:00,66.58,66.64,66.31,66.44,175191.0,64.4047,64.4628,64.1436,64.2693,175191.0
2020-12-02 09:35:00,66.42,66.81,66.4,66.65,131204.0,64.25,64.6272,64.2306,64.4725,131204.0
2020-12-02 09:40:00,66.62,66.76,66.35,66.37,116016.0,64.4434,64.5789,64.1823,64.2016,116016.0
2020-12-02 09:45:00,66.35,66.56,66.25,66.36,87932.0,64.1823,64.3854,64.0855,64.1919,87932.0
2020-12-02 09:50:00,66.32,66.86,66.29,66.78,105363.0,64.1532,64.6756,64.1242,64.5982,105363.0
2020-12-02 09:55:00,66.78,66.95,66.76,66.9,115764.0,64.5982,64.7627,64.5789,64.7143,115764.0
2020-12-02 10:00:00,66.9,67.02,66.8,66.9,84789.0,64.7143,64.8304,64.6176,64.7143,84789.0
2020-12-02 10:05:00,66.91,66.95,66.66,66.75,87915.0,64.724,64.7627,64.4821,64.5692,87915.0
2020-12-02 10:10:00,66.77,66.92,66.75,66.77,53933.0,64.5885,64.7336,64.5692,64.5885,53933.0
2020-12-02 10:15:00,66.75,66.94,66.74,66.86,59876.0,64.5692,64.753,64.5595,64.6756,59876.0
2020-12-02 10:20:00,66.85,66.91,66.79,66.84,33165.0,64.6659,64.724,64.6079,64.6562,33165.0
2020-12-02 10:25:00,66.84,67.09,66.82,67.06,66502.0,64.6562,64.8981,64.6369,64.8691,66502.0
2020-12-02 10:30:00,67.05,67.06,66.94,66.95,56352.0,64.8594,64.8691,64.753,64.7627,56352.0
2020-12-02 10:35:00,66.95,67.02,66.93,67.0,45360.0,64.7627,64.8304,64.7433,64.811,45360.0
2020-12-02 10:40:00,66.99,67.17,66.97,67.17,60613.0,64.8013,64.9755,64.782,64.9755,60613.0
2020-12-02 10:45:00,67.15,67.16,66.98,66.98,43495.0,64.9561,64.9658,64.7917,64.7917,43495.0
2020-12-02 10:50:00,66.97,67.02,66.87,66.97,35585.0,64.782,64.8304,64.6853,64.782,35585.0
2020-12-02 10:55:00,66.95,67.08,66.93,67.05,20400.0,64.7627,64.8884,64.7433,64.8594,20400.0
2020-12-02 11:00:00,67.07,67.24,67.06,67.2,97359.0,64.8787,65.0432,64.8691,65.0045,97359.0
2020-12-02 11:05:00,67.23,67.23,67.15,67.17,40411.0,65.0335,65.0335,64.9561,64.9755,40411.0
2020-12-02 11:10:00,67.17,67.31,67.16,67.24,68867.0,64.9755,65.1109,64.9658,65.0432,68867.0
2020-12-02 11:15:00,67.24,67.24,67.14,67.14,25108.0,65.0432,65.0432,64.9464,64.9464,25108.0
2020-12-02 11:20:00,67.17,67.3,67.17,67.21,19657.0,64.9755,65.1012,64.9755,65.0142,19657.0
2020-12-02 11:25:00,67.2,67.25,67.18,67.22,18258.0,65.0045,65.0528,64.9851,65.0238,18258.0
2020-12-02 11:30:00,67.25,67.29,67.15,67.23,27341.0,65.0528,65.0915,64.9561,65.0335,27341.0
2020-12-02 11:35:00,67.23,67.35,67.2,67.35,35137.0,65.0335,65.1496,65.0045,65.1496,35137.0
2020-12-02 11:40:00,67.34,67.36,67.27,67.3,30060.0,65.1399,65.1593,65.0722,65.1012,30060.0
2020-12-02 11:45:00,67.3,67.35,67.28,67.33,31805.0,65.1012,65.1496,65.0819,65.1302,31805.0
2020-12-02 11:50:00,67.32,67.45,67.32,67.42,32742.0,65.1206,65.2463,65.1206,65.2173,32742.0
2020-12-02 11:55:00,67.41,67.44,67.3,67.36,38592.0,65.2076,65.2366,65.1012,65.1593,38592.0
2020-12-02 12:00:00,67.37,67.41,67.31,67.36,13110.0,65.1689,65.2076,65.1109,65.1593,13110.0
2020-12-02 12:05:00,67.38,67.39,67.28,67.32,19873.0,65.1786,65.1883,65.0819,65.1206,19873.0
2020-12-02 12:10:00,67.33,67.36,67.25,67.27,18784.0,65.1302,65.1593,65.0528,65.0722,18784.0
2020-12-02 12:15:00,67.27,67.33,67.24,67.3,15509.0,65.0722,65.1302,65.0432,65.1012,15509.0
2020-12-02 12:20:00,67.3,67.32,67.19,67.24,27668.0,65.1012,65.1206,64.9948,65.0432,27668.0
2020-12-02 12:25:00,67.25,67.35,67.24,67.32,17317.0,65.0528,65.1496,65.0432,65.1206,17317.0
2020-12-02 12:30:00,67.33,67.33,67.25,67.27,9313.0,65.1302,65.1302,65.0528,65.0722,9313.0
2020-12-02 12:35:00,67.25,67.3,67.23,67.29,12616.0,65.0528,65.1012,65.0335,65.0915,12616.0
2020-12-02 12:40:00,67.27,67.31,67.21,67.22,26034.0,65.0722,65.1109,65.0142,65.0238,26034.0
2020-12-02 12:45:00,67.22,67.31,67.19,67.27,43493.0,65.0238,65.1109,64.9948,65.0722,43493.0
2020-12-02 12:50:00,67.26,67.49,67.22,67.36,69245.0,65.0625,65.285,65.0238,65.1593,69245.0
2020-12-02 12:55:00,67.36,67.39,67.23,67.25,56049.0,65.1593,65.1883,65.0335,65.0528,56049.0
2020-12-02 13:00:00,67.28,67.29,67.2,67.26,22940.0,65.0819,65.0915,65.0045,65.0625,22940.0
2020-12-02 13:05:00,67.25,67.35,67.24,67.3,33095.0,65.0528,65.1496,65.0432,65.1012,33095.0
2020-12-02 13:10:00,67.3,67.38,67.3,67.34,13698.0,65.1012,65.1786,65.1012,65.1399,13698.0
2020-12-02 13:15:00,67.35,67.43,67.35,67.39,13351.0,65.1496,65.227,65.1496,65.1883,13351.0
2020-12-02 13:20:00,67.39,67.39,67.3,67.32,13386.0,65.1883,65.1883,65.1012,65.1206,13386.0
2020-12-02 13:25:00,67.31,67.33,67.26,67.26,9489.0,65.1109,65.1302,65.0625,65.0625,9489.0
2020-12-02 13:30:00,67.28,67.32,67.16,67.18,43451.0,65.0819,65.1206,64.9658,64.9851,43451.0
2020-12-02 13:35:00,67.19,67.33,67.19,67.31,32055.0,64.9948,65.1302,64.9948,65.1109,32055.0
2020-12-02 13:40:00,67.3,67.3,67.11,67.13,46884.0,65.1012,65.1012,64.9174,64.9368,46884.0
2020-12-02 13:45:00,67.15,67.16,67.04,67.08,29186.0,64.9561,64.9658,64.8497,64.8884,29186.0
2020-12-02 13:50:00,67.11,67.18,67.06,67.14,18009.0,64.9174,64.9851,64.8691,64.9464,18009.0
2020-12-02 13:55:00,67.15,67.21,67.06,67.06,30010.0,64.9561,65.0142,64.8691,64.8691,30010.0
2020-12-02 14:00:00,67.08,67.11,66.98,67.09,40230.0,64.8884,64.9174,64.7917,64.8981,40230.0
2020-12-02 14:05:00,67.08,67.14,66.98,67.01,37622.0,64.8884,64.9464,64.7917,64.8207,37622.0
2020-12-02 14:10:00,67.03,67.07,66.98,66.99,15725.0,64.84,64.8787,64.7917,64.8013,15725.0
2020-12-02 14:15:00,67.0,67.32,66.96,67.31,95167.0,64.811,65.1206,64.7723,65.1109,95167.0
2020-12-02 14:20:00,67.31,67.4,67.28,67.34,116903.0,65.1109,65.1979,65.0819,65.1399,116903.0
2020-12-02 14:25:00,67.34,67.51,67.28,67.46,46993.0,65.1399,65.3044,65.0819,65.256,46993.0
2020-12-02 14:30:00,67.45,67.7,67.43,67.61,83677.0,65.2463,65.4881,65.227,65.4011,83677.0
2020-12-02 14:35:00,67.63,67.64,67.5,67.55,39368.0,65.4204,65.4301,65.2947,65.343,39368.0
2020-12-02 14:40:00,67.5,67.56,67.43,67.53,23841.0,65.2947,65.3527,65.227,65.3237,23841.0
2020-12-02 14:45:00,67.51,67.58,67.47,67.53,13700.0,65.3044,65.3721,65.2657,65.3237,13700.0
2020-12-02 14:50:00,67.57,67.58,67.5,67.53,15696.0,65.3624,65.3721,65.2947,65.3237,15696.0
2020-12-02 14:55:00,67.55,67.67,67.55,67.65,36151.0,65.343,65.4591,65.343,65.4398,36151.0
2020-12-02 15:00:00,67.64,67.72,67.58,67.67,52535.0,65.4301,65.5075,65.3721,65.4591,52535.0
2020-12-02 15:05:00,67.66,67.66,67.61,67.65,15897.0,65.4495,65.4495,65.4011,65.4398,15897.0
2020-12-02 15:10:00,67.64,67.69,67.58,67.61,59758.0,65.4301,65.4785,65.3721,65.4011,59758.0
2020-12-02 15:15:00,67.61,67.66,67.46,67.5,60574.0,65.4011,65.4495,65.256,65.2947,60574.0
2020-12-02 15:20:00,67.5,67.53,67.4,67.41,42178.0,65.2947,65.3237,65.1979,65.2076,42178.0
2020-12-02 15:25:00,67.4,67.45,67.35,67.42,52166.0,65.1979,65.2463,65.1496,65.2173,52166.0
2020-12-02 15:30:00,67.41,67.57,67.38,67.55,53461.0,65.2076,65.3624,65.1786,65.343,53461.0
2020-12-02 15:35:00,67.56,67.58,67.45,67.49,47728.0,65.3527,65.3721,65.2463,65.285,47728.0
2020-12-02 15:40:00,67.49,67.66,67.45,67.63,68515.0,65.285,65.4495,65.2463,65.4204,68515.0
2020-12-02 15:45:00,67.6,67.65,67.52,67.59,59170.0,65.3914,65.4398,65.314,65.3817,59170.0
2020-12-02 15:50:00,67.6,67.75,67.45,67.48,125364.0,65.3914,65.5365,65.2463,65.2753,125364.0
2020-12-02 15:55:00,67.49,67.66,67.42,67.63,155468.0,65.285,65.4495,65.2173,65.4204,155468.0
2020-12-03 09:30:00,67.61,67.93,67.6,67.76,209847.0,65.4011,65.7106,65.3914,65.5462,209847.0
2020-12-03 09:35:00,67.76,67.82,67.62,67.78,62288.0,65.5462,65.6042,65.4108,65.5655,62288.0
2020-12-03 09:40:00,67.81,67.88,67.74,67.8,111700.0,65.5946,65.6623,65.5268,65.5849,111700.0
2020-12-03 09:45:00,67.8,67.85,67.71,67.8,61655.0,65.5849,65.6332,65.4978,65.5849,61655.0
2020-12-03 09:50:00,67.81,67.84,67.68,67.68,25555.0,65.5946,65.6236,65.4688,65.4688,25555.0
2020-12-03 09:55:00,67.69,67.79,67.69,67.78,36701.0,65.4785,65.5752,65.4785,65.5655,36701.0
2020-12-03 10:00:00,67.8,68.02,67.79,67.95,94713.0,65.5849,65.7977,65.5752,65.73,94713.0
2020-12-03 10:05:00,67.96,68.04,67.95,67.99,74334.0,65.7397,65.817,65.73,65.7687,74334.0
2020-12-03 10:10:00,67.97,68.14,67.91,68.04,94634.0,65.7493,65.9138,65.6913,65.817,94634.0
2020-12-03 10:15:00,68.05,68.23,68.03,68.22,106232.0,65.8267,66.0008,65.8074,65.9912,106232.0
2020-12-03 10:20:00,68.23,68.32,68.18,68.24,93936.0,66.0008,66.0879,65.9525,66.0105,93936.0
2020-12-03 10:25:00,68.23,68.25,68.08,68.09,36643.0,66.0008,66.0202,65.8557,65.8654,36643.0
2020-12-03 10:30:00,68.1,68.3,68.09,68.26,87069.0,65.8751,66.0685,65.8654,66.0299,87069.0
2020-12-03 10:35:00,68.26,68.26,68.15,68.22,27680.0,66.0299,66.0299,65.9234,65.9912,27680.0
2020-12-03 10:40:00,68.21,68.32,68.18,68.26,50840.0,65.9815,66.0879,65.9525,66.0299,50840.0
2020-12-03 10:45:00,68.26,68.31,68.14,68.2,47022.0,66.0299,66.0782,65.9138,65.9718,47022.0
2020-12-03 10:50:00,68.18,68.27,68.15,68.21,19848.0,65.9525,66.0395,65.9234,65.9815,19848.0
2020-12-03 10:55:00,68.19,68.22,68.03,68.06,79996.0,65.9621,65.9912,65.8074,65.8364,79996.0
2020-12-03 11:00:00,68.07,68.15,68.07,68.13,38823.0,65.8461,65.9234,65.8461,65.9041,38823.0
2020-12-03 11:05:00,68.13,68.14,67.93,67.94,47323.0,65.9041,65.9138,65.7106,65.7203,47323.0
2020-12-03 11:10:00,67.92,67.92,67.73,67.89,68323.0,65.701,65.701,65.5172,65.6719,68323.0
2020-12-03 11:15:00,67.88,68.08,67.87,68.06,90959.0,65.6623,65.8557,65.6526,65.8364,90959.0
2020-12-03 11:20:00,68.06,68.19,68.05,68.14,53704.0,65.8364,65.9621,65.8267,65.9138,53704.0
2020-12-03 11:25:00,68.14,68.2,68.14,68.17,46938.0,65.9138,65.9718,65.9138,65.9428,46938.0
2020-12-03 11:30:00,68.17,68.21,68.15,68.18,36347.0,65.9428,65.9815,65.9234,65.9525,36347.0
2020-12-03 11:35:00,68.17,68.18,68.14,68.16,13438.0,65.9428,65.9525,65.9138,65.9331,13438.0
2020-12-03 11:40:00,68.17,68.27,68.14,68.17,37929.0,65.9428,66.0395,65.9138,65.9428,37929.0
2020-12-03 11:45:00,68.17,68.18,68.05,68.1,32568.0,65.9428,65.9525,65.8267,65.8751,32568.0
2020-12-03 11:50:00,68.11,68.14,68.02,68.06,27053.0,65.8848,65.9138,65.7977,65.8364,27053.0
2020-12-03 11:55:00,68.06,68.17,68.06,68.13,20453.0,65.8364,65.9428,65.8364,65.9041,20453.0
2020-12-03 12:00:00,68.12,68.27,68.01,68.14,95029.0,65.8944,66.0395,65.788,65.9138,95029.0
2020-12-03 12:05:00,68.13,68.15,67.98,68.04,26363.0,65.9041,65.9234,65.759,65.817,26363.0
2020-12-03 12:10:00,68.06,68.1,67.91,67.95,65884.0,65.8364,65.8751,65.6913,65.73,65884.0
2020-12-03 12:15:00,67.96,67.99,67.81,67.96,62753.0,65.7397,65.7687,65.5946,65.7397,62753.0
2020-12-03 12:20:00,67.95,67.98,67.93,67.97,18673.0,65.73,65.759,65.7106,65.7493,18673.0
2020-12-03 12:25:00,67.97,68.04,67.94,67.98,37052.0,65.7493,65.817,65.7203,65.759,37052.0
2020-12-03 12:30:00,67.97,68.14,67.9,68.02,80382.0,65.7493,65.9138,65.6816,65.7977,80382.0
2020-12-03 12:35:00,68.02,68.03,67.94,67.94,36631.0,65.7977,65.8074,65.7203,65.7203,36631.0
2020-12-03 12:40:00,67.92,67.99,67.91,67.97,31005.0,65.701,65.7687,65.6913,65.7493,31005.0
2020-12-03 12:45:00,67.95,67.97,67.83,67.94,50460.0,65.73,65.7493,65.6139,65.7203,50460.0
2020-12-03 12:50:00,67.94,67.97,67.87,67.95,42211.0,65.7203,65.7493,65.6526,65.73,42211.0
2020-12-03 12:55:00,67.94,68.03,67.93,68.03,16326.0,65.7203,65.8074,65.7106,65.8074,16326.0
2020-12-03 13:00:00,68.02,68.05,67.98,67.98,16066.0,65.7977,65.8267,65.759,65.759,16066.0
2020-12-03 13:05:00,67.98,67.99,67.77,67.81,46929.0,65.759,65.7687,65.5559,65.5946,46929.0
2020-12-03 13:10:00,67.82,67.88,67.81,67.88,24308.0,65.6042,65.6623,65.5946,65.6623,24308.0
2020-12-03 13:15:00,67.89,67.93,67.83,67.88,28699.0,65.6719,65.7106,65.6139,65.6623,28699.0
2020-12-03 13:20:00,67.88,67.89,67.73,67.89,64849.0,65.6623,65.6719,65.5172,65.6719,64849.0
2020-12-03 13:25:00,67.89,67.89,67.84,67.88,12913.0,65.6719,65.6719,65.6236,65.6623,12913.0
2020-12-03 13:30:00,67.87,67.88,67.74,67.75,25210.0,65.6526,65.6623,65.5268,65.5365,25210.0
2020-12-03 13:35:00,67.75,67.8,67.69,67.75,45577.0,65.5365,65.5849,65.4785,65.5365,45577.0
2020-12-03 13:40:00,67.74,67.75,67.68,67.7,19596.0,65.5268,65.5365,65.4688,65.4881,19596.0
2020-12-03 13:45:00,67.69,67.76,67.59,67.72,48710.0,65.4785,65.5462,65.3817,65.5075,48710.0
2020-12-03 13:50:00,67.71,67.73,67.65,67.66,19021.0,65.4978,65.5172,65.4398,65.4495,19021.0
2020-12-03 13:55:00,67.66,67.69,67.45,67.51,91429.0,65.4495,65.4785,65.2463,65.3044,91429.0
2020-12-03 14:00:00,67.52,67.76,67.5,67.68,78880.0,65.314,65.5462,65.2947,65.4688,78880.0
2020-12-03 14:05:00,67.68,67.76,67.67,67.75,34786.0,65.4688,65.5462,65.4591,65.5365,34786.0
2020-12-03 14:10:00,67.75,67.82,67.73,67.73,31055.0,65.5365,65.6042,65.5172,65.5172,31055.0
2020-12-03 14:15:00,67.76,67.83,67.71,67.78,27853.0,65.5462,65.6139,65.4978,65.5655,27853.0
2020-12-03 14:20:00,67.77,67.8,67.75,67.75,11688.0,65.5559,65.5849,65.5365,65.5365,11688.0
2020-12-03 14:25:00,67.76,67.82,67.65,67.8,26103.0,65.5462,65.6042,65.4398,65.5849,26103.0
2020-12-03 14:30:00,67.78,67.91,67.76,67.9,33265.0,65.5655,65.6913,65.5462,65.6816,33265.0
2020-12-03 14:35:00,67.89,67.96,67.83,67.95,32612.0,65.6719,65.7397,65.6139,65.73,32612.0
2020-12-03 14:40:00,67.93,68.0,67.91,67.92,62497.0,65.7106,65.7783,65.6913,65.701,62497.0
2020-12-03 14:45:00,67.93,67.98,67.91,67.95,28416.0,65.7106,65.759,65.6913,65.73,28416.0
2020-12-03 14:50:00,67.96,68.03,67.94,68.03,27838.0,65.7397,65.8074,65.7203,65.8074,27838.0
2020-12-03 14:55:00,68.03,68.13,67.96,68.1,76092.0,65.8074,65.9041,65.7397,65.8751,76092.0
2020-12-03 15:00:00,68.07,68.16,68.05,68.06,25171.0,65.8461,65.9331,65.8267,65.8364,25171.0
2020-12-03 15:05:00,68.09,68.11,67.94,68.0,17571.0,65.8654,65.8848,65.7203,65.7783,17571.0
2020-12-03 15:10:00,67.99,68.28,67.99,68.28,64477.0,65.7687,66.0492,65.7687,66.0492,64477.0
2020-12-03 15:15:00,68.25,68.3,68.21,68.28,37907.0,66.0202,66.0685,65.9815,66.0492,37907.0
2020-12-03 15:20:00,68.27,68.43,68.24,68.39,79307.0,66.0395,66.1943,66.0105,66.1556,79307.0
2020-12-03 15:25:00,68.39,68.4,68.32,68.34,24239.0,66.1556,66.1653,66.0879,66.1072,24239.0
2020-12-03 15:30:00,68.38,68.4,68.17,68.21,44613.0,66.1459,66.1653,65.9428,65.9815,44613.0
2020-12-03 15:35:00,68.21,68.29,67.72,67.73,159801.0,65.9815,66.0589,65.5075,65.5172,159801.0
2020-12-03 15:40:00,67.72,67.72,67.04,67.49,303739.0,65.5075,65.5075,64.8497,65.285,303739.0
2020-12-03 15:45:00,67.46,67.87,67.34,67.75,181238.0,65.256,65.6526,65.1399,65.5365,181238.0
2020-12-03 15:50:00,67.77,67.78,66.96,67.05,220579.0,65.5559,65.5655,64.7723,64.8594,220579.0
2020-12-03 15:55:00,67.08,67.6,67.03,67.59,310202.0,64.8884,65.3914,64.84,65.3817,310202.0
2020-12-04 09:30:00,67.96,68.21,67.9,68.14,165030.0,65.7397,65.9815,65.6816,65.9138,165030.0
2020-12-04 09:35:00,68.13,68.31,68.1,68.29,107468.0,65.9041,66.0782,65.8751,66.0589,107468.0
2020-12-04 09:40:00,68.29,68.5,68.26,68.41,90988.0,66.0589,66.262,66.0299,66.1749,90988.0
2020-12-04 09:45:00,68.43,68.55,68.43,68.47,56717.0,66.1943,66.3104,66.1943,66.233,56717.0
2020-12-04 09:50:00,68.47,68.53,68.39,68.43,46434.0,66.233,66.291,66.1556,66.1943,46434.0
2020-12-04 09:55:00,68.44,68.48,68.36,68.46,45393.0,66.204,66.2427,66.1266,66.2233,45393.0
2020-12-04 10:00:00,68.47,68.48,68.39,68.44,39557.0,66.233,66.2427,66.1556,66.204,39557.0
2020-12-04 10:05:00,68.46,68.65,68.46,68.64,63608.0,66.2233,66.4071,66.2233,66.3974,63608.0
2020-12-04 10:10:00,68.63,68.64,68.43,68.49,57341.0,66.3878,66.3974,66.1943,66.2523,57341.0
2020-12-04 10:15:00,68.5,68.73,68.46,68.62,51831.0,66.262,66.4845,66.2233,66.3781,51831.0
2020-12-04 10:20:00,68.61,68.67,68.56,68.64,26639.0,66.3684,66.4265,66.32,66.3974,26639.0
2020-12-04 10:25:00,68.65,68.67,68.48,68.5,63003.0,66.4071,66.4265,66.2427,66.262,63003.0
2020-12-04 10:30:00,68.53,68.72,68.53,68.7,49814.0,66.291,66.4748,66.291,66.4555,49814.0
2020-12-04 10:35:00,68.71,68.82,68.7,68.75,65209.0,66.4651,66.5716,66.4555,66.5038,65209.0
2020-12-04 10:40:00,68.76,68.97,68.75,68.97,63212.0,66.5135,66.7167,66.5038,66.7167,63212.0
2020-12-04 10:45:00,68.98,69.03,68.86,68.93,50267.0,66.7263,66.7747,66.6102,66.678,50267.0
2020-12-04 10:50:00,68.91,68.94,68.86,68.88,15444.0,66.6586,66.6876,66.6102,66.6296,15444.0
2020-12-04 10:55:00,68.89,68.91,68.83,68.9,29297.0,66.6393,66.6586,66.5812,66.6489,29297.0
2020-12-04 11:00:00,68.9,68.99,68.79,68.82,47227.0,66.6489,66.736,66.5425,66.5716,47227.0
2020-12-04 11:05:00,68.82,68.87,68.76,68.86,19790.0,66.5716,66.6199,66.5135,66.6102,19790.0
2020-12-04 11:10:00,68.87,68.87,68.73,68.81,28423.0,66.6199,66.6199,66.4845,66.5619,28423.0
2020-12-04 11:15:00,68.8,68.81,68.76,68.78,16724.0,66.5522,66.5619,66.5135,66.5329,16724.0
2020-12-04 11:20:00,68.76,68.86,68.76,68.86,13962.0,66.5135,66.6102,66.5135,66.6102,13962.0
2020-12-04 11:25:00,68.83,68.9,68.81,68.89,20302.0,66.5812,66.6489,66.5619,66.6393,20302.0
2020-12-04 11:30:00,68.91,68.94,68.88,68.9,41949.0,66.6586,66.6876,66.6296,66.6489,41949.0
2020-12-04 11:35:00,68.92,69.01,68.92,68.95,24638.0,66.6683,66.7553,66.6683,66.6973,24638.0
2020-12-04 11:40:00,68.96,69.0,68.89,68.9,19137.0,66.707,66.7457,66.6393,66.6489,19137.0
2020-12-04 11:45:00,68.94,68.94,68.89,68.93,5040.0,66.6876,66.6876,66.6393,66.678,5040.0
2020-12-04 11:50:00,68.94,69.02,68.93,68.97,22715.0,66.6876,66.765,66.678,66.7167,22715.0
2020-12-04 11:55:00,68.99,69.01,68.91,68.91,16680.0,66.736,66.7553,66.6586,66.6586,16680.0
2020-12-04 12:00:00,68.93,68.97,68.9,68.95,12610.0,66.678,66.7167,66.6489,66.6973,12610.0
2020-12-04 12:05:00,68.95,68.98,68.9,68.91,19823.0,66.6973,66.7263,66.6489,66.6586,19823.0
2020-12-04 12:10:00,68.9,68.93,68.9,68.93,6420.0,66.6489,66.678,66.6489,66.678,6420.0
2020-12-04 12:15:00,68.91,68.91,68.85,68.88,14788.0,66.6586,66.6586,66.6006,66.6296,14788.0
2020-12-04 12:20:00,68.87,68.96,68.83,68.96,17854.0,66.6199,66.707,66.5812,66.707,17854.0
2020-12-04 12:25:00,68.95,68.95,68.9,68.9,13097.0,66.6973,66.6973,66.6489,66.6489,13097.0
2020-12-04 12:30:00,68.91,68.97,68.9,68.93,12416.0,66.6586,66.7167,66.6489,66.678,12416.0
2020-12-04 12:35:00,68.9,68.91,68.84,68.88,8733.0,66.6489,66.6586,66.5909,66.6296,8733.0
2020-12-04 12:40:00,68.89,68.92,68.86,68.88,13909.0,66.6393,66.6683,66.6102,66.6296,13909.0
2020-12-04 12:45:00,68.89,68.92,68.86,68.87,14629.0,66.6393,66.6683,66.6102,66.6199,14629.0
2020-12-04 12:50:00,68.87,68.87,68.81,68.86,12728.0,66.6199,66.6199,66.5619,66.6102,12728.0
2020-12-04 12:55:00,68.85,68.88,68.83,68.88,13133.0,66.6006,66.6296,66.5812,66.6296,13133.0
2020-12-04 13:00:00,68.89,68.95,68.86,68.87,10906.0,66.6393,66.6973,66.6102,66.6199,10906.0
2020-12-04 13:05:00,68.87,68.91,68.85,68.87,7463.0,66.6199,66.6586,66.6006,66.6199,7463.0
2020-12-04 13:10:00,68.87,68.89,68.82,68.85,8992.0,66.6199,66.6393,66.5716,66.6006,8992.0
2020-12-04 13:15:00,68.84,68.9,68.84,68.89,14124.0,66.5909,66.6489,66.5909,66.6393,14124.0
2020-12-04 13:20:00,68.85,68.86,68.82,68.82,10541.0,66.6006,66.6102,66.5716,66.5716,10541.0
2020-12-04 13:25:00,68.83,68.84,68.79,68.83,19701.0,66.5812,66.5909,66.5425,66.5812,19701.0
2020-12-04 13:30:00,68.83,68.88,68.82,68.83,12327.0,66.5812,66.6296,66.5716,66.5812,12327.0
2020-12-04 13:35:00,68.84,68.98,68.84,68.96,30172.0,66.5909,66.7263,66.5909,66.707,30172.0
2020-12-04 13:40:00,68.94,68.97,68.87,68.88,14013.0,66.6876,66.7167,66.6199,66.6296,14013.0
2020-12-04 13:45:00,68.9,68.9,68.81,68.86,23955.0,66.6489,66.6489,66.5619,66.6102,23955.0
2020-12-04 13:50:00,68.86,68.87,68.77,68.78,37841.0,66.6102,66.6199,66.5232,66.5329,37841.0
2020-12-04 13:55:00,68.78,68.79,68.72,68.74,26852.0,66.5329,66.5425,66.4748,66.4942,26852.0
2020-12-04 14:00:00,68.73,68.78,68.72,68.74,24260.0,66.4845,66.5329,66.4748,66.4942,24260.0
2020-12-04 14:05:00,68.75,68.79,68.73,68.76,40112.0,66.5038,66.5425,66.4845,66.5135,40112.0
2020-12-04 14:10:00,68.76,68.8,68.69,68.72,45459.0,66.5135,66.5522,66.4458,66.4748,45459.0
2020-12-04 14:15:00,68.72,68.88,68.72,68.83,23285.0,66.4748,66.6296,66.4748,66.5812,23285.0
2020-12-04 14:20:00,68.85,68.9,68.78,68.78,41902.0,66.6006,66.6489,66.5329,66.5329,41902.0
2020-12-04 14:25:00,68.78,68.84,68.62,68.67,68806.0,66.5329,66.5909,66.3781,66.4265,68806.0
2020-12-04 14:30:00,68.68,68.77,68.65,68.74,23283.0,66.4361,66.5232,66.4071,66.4942,23283.0
2020-12-04 14:35:00,68.74,68.75,68.68,68.74,20724.0,66.4942,66.5038,66.4361,66.4942,20724.0
2020-12-04 14:40:00,68.73,69.0,68.71,69.0,66580.0,66.4845,66.7457,66.4651,66.7457,66580.0
2020-12-04 14:45:00,68.99,69.0,68.93,68.97,33881.0,66.736,66.7457,66.678,66.7167,33881.0
2020-12-04 14:50:00,68.97,69.02,68.88,68.9,42427.0,66.7167,66.765,66.6296,66.6489,42427.0
2020-12-04 14:55:00,68.9,68.99,68.89,68.95,18154.0,66.6489,66.736,66.6393,66.6973,18154.0
2020-12-04 15:00:00,68.99,69.08,68.93,68.95,45461.0,66.736,66.8231,66.678,66.6973,45461.0
2020-12-04 15:05:00,68.93,68.98,68.9,68.97,14699.0,66.678,66.7263,66.6489,66.7167,14699.0
2020-12-04 15:10:00,68.96,68.96,68.79,68.8,34507.0,66.707,66.707,66.5425,66.5522,34507.0
2020-12-04 15:15:00,68.8,68.87,68.74,68.84,20056.0,66.5522,66.6199,66.4942,66.5909,20056.0
2020-12-04 15:20:00,68.83,68.96,68.79,68.92,30129.0,66.5812,66.707,66.5425,66.6683,30129.0
2020-12-04 15:25:00,68.92,68.95,68.69,68.83,72371.0,66.6683,66.6973,66.4458,66.5812,72371.0
2020-12-04 15:30:00,68.86,68.98,68.86,68.97,55294.0,66.6102,66.7263,66.6102,66.7167,55294.0
2020-12-04 15:35:00,68.96,68.97,68.85,68.89,40289.0,66.707,66.7167,66.6006,66.6393,40289.0
2020-12-04 15:40:00,68.86,69.16,68.81,69.09,82586.0,66.6102,66.9004,66.5619,66.8327,82586.0
2020-12-04 15:45:00,69.09,69.09,68.97,69.03,74011.0,66.8327,66.8327,66.7167,66.7747,74011.0
2020-12-04 15:50:00,69.02,69.17,68.91,69.13,185931.0,66.765,66.9101,66.6586,66.8714,185931.0
2020-12-04 15:55:00,69.14,69.35,69.03,69.35,203973.0,66.8811,67.0842,66.7747,67.0842,203973.0
2020-12-07 09:30:00,68.88,68.98,68.8,68.9,119860.0,66.6296,66.7263,66.5522,66.6489,119860.0
2020-12-07 09:35:00,68.9,68.96,68.8,68.88,58853.0,66.6489,66.707,66.5522,66.6296,58853.0
2020-12-07 09:40:00,68.9,68.98,68.8,68.95,295213.0,66.6489,66.7263,66.5522,66.6973,295213.0
2020-12-07 09:45:00,68.96,69.03,68.84,68.94,61075.0,66.707,66.7747,66.5909,66.6876,61075.0
2020-12-07 09:50:00,68.9,68.9,68.78,68.82,67633.0,66.6489,66.6489,66.5329,66.5716,67633.0
2020-12-07 09:55:00,68.84,69.07,68.79,69.07,55363.0,66.5909,66.8134,66.5425,66.8134,55363.0
2020-12-07 10:00:00,69.08,69.11,68.91,68.95,67175.0,66.8231,66.8521,66.6586,66.6973,67175.0
2020-12-07 10:05:00,68.97,69.03,68.91,69.0,51252.0,66.7167,66.7747,66.6586,66.7457,51252.0
2020-12-07 10:10:00,69.0,69.11,69.0,69.09,83275.0,66.7457,66.8521,66.7457,66.8327,83275.0
2020-12-07 10:15:00,69.09,69.11,68.99,69.07,50650.0,66.8327,66.8521,66.736,66.8134,50650.0
2020-12-07 10:20:00,69.07,69.15,69.02,69.11,49148.0,66.8134,66.8908,66.765,66.8521,49148.0
2020-12-07 10:25:00,69.1,69.13,69.05,69.09,37129.0,66.8424,66.8714,66.794,66.8327,37129.0
2020-12-07 10:30:00,69.09,69.19,69.09,69.16,43885.0,66.8327,66.9295,66.8327,66.9004,43885.0
2020-12-07 10:35:00,69.16,69.19,69.12,69.14,33551.0,66.9004,66.9295,66.8618,66.8811,33551.0
2020-12-07 10:40:00,69.14,69.14,69.06,69.09,172193.0,66.8811,66.8811,66.8037,66.8327,172193.0
2020-12-07 10:45:00,69.09,69.16,69.08,69.14,37472.0,66.8327,66.9004,66.8231,66.8811,37472.0
2020-12-07 10:50:00,69.13,69.21,69.11,69.19,40167.0,66.8714,66.9488,66.8521,66.9295,40167.0
2020-12-07 10:55:00,69.17,69.2,69.0,69.07,42008.0,66.9101,66.9391,66.7457,66.8134,42008.0
2020-12-07 11:00:00,69.07,69.1,69.01,69.1,34134.0,66.8134,66.8424,66.7553,66.8424,34134.0
2020-12-07 11:05:00,69.11,69.17,69.07,69.14,56780.0,66.8521,66.9101,66.8134,66.8811,56780.0
2020-12-07 11:10:00,69.14,69.17,69.09,69.1,18417.0,66.8811,66.9101,66.8327,66.8424,18417.0
2020-12-07 11:15:00,69.11,69.14,69.06,69.07,22095.0,66.8521,66.8811,66.8037,66.8134,22095.0
2020-12-07 11:20:00,69.08,69.16,69.03,69.06,33728.0,66.8231,66.9004,66.7747,66.8037,33728.0
2020-12-07 11:25:00,69.08,69.16,69.01,69.12,49602.0,66.8231,66.9004,66.7553,66.8618,49602.0
2020-12-07 11:30:00,69.14,69.15,69.05,69.06,9660.0,66.8811,66.8908,66.794,66.8037,9660.0
2020-12-07 11:35:00,69.08,69.13,69.07,69.1,23996.0,66.8231,66.8714,66.8134,66.8424,23996.0
2020-12-07 11:40:00,69.11,69.15,69.05,69.08,27921.0,66.8521,66.8908,66.794,66.8231,27921.0
2020-12-07 11:45:00,69.08,69.21,69.07,69.15,90528.0,66.8231,66.9488,66.8134,66.8908,90528.0
2020-12-07 11:50:00,69.13,69.13,68.98,69.03,199340.0,66.8714,66.8714,66.7263,66.7747,199340.0
2020-12-07 11:55:00,69.03,69.22,68.88,69.11,180453.0,66.7747,66.9585,66.6296,66.8521,180453.0
2020-12-07 12:00:00,69.1,69.1,68.93,69.1,85482.0,66.8424,66.8424,66.678,66.8424,85482.0
2020-12-07 12:05:00,69.09,69.13,69.02,69.09,36761.0,66.8327,66.8714,66.765,66.8327,36761.0
2020-12-07 12:10:00,69.09,69.12,69.04,69.05,18256.0,66.8327,66.8618,66.7844,66.794,18256.0
2020-12-07 12:15:00,69.03,69.07,68.92,69.05,54470.0,66.7747,66.8134,66.6683,66.794,54470.0
2020-12-07 12:20:00,69.03,69.04,68.94,68.96,15624.0,66.7747,66.7844,66.6876,66.707,15624.0
2020-12-07 12:25:00,68.99,69.01,68.94,68.99,56344.0,66.736,66.7553,66.6876,66.736,56344.0
2020-12-07 12:30:00,68.98,69.01,68.9,68.92,46211.0,66.7263,66.7553,66.6489,66.6683,46211.0
2020-12-07 12:35:00,68.93,69.0,68.93,68.98,28395.0,66.678,66.7457,66.678,66.7263,28395.0
2020-12-07 12:40:00,69.0,69.0,68.93,68.97,13900.0,66.7457,66.7457,66.678,66.7167,13900.0
2020-12-07 12:45:00,68.96,68.99,68.93,68.94,8150.0,66.707,66.736,66.678,66.6876,8150.0
2020-12-07 12:50:00,68.97,69.0,68.88,68.9,38502.0,66.7167,66.7457,66.6296,66.6489,38502.0
2020-12-07 12:55:00,68.89,68.9,68.8,68.8,36956.0,66.6393,66.6489,66.5522,66.5522,36956.0
2020-12-07 13:00:00,68.81,68.83,68.72,68.77,61557.0,66.5619,66.5812,66.4748,66.5232,61557.0
2020-12-07 13:05:00,68.76,68.77,68.58,68.67,50805.0,66.5135,66.5232,66.3394,66.4265,50805.0
2020-12-07 13:10:00,68.67,68.67,68.47,68.49,62841.0,66.4265,66.4265,66.233,66.2523,62841.0
2020-12-07 13:15:00,68.49,68.63,68.44,68.6,229675.0,66.2523,66.3878,66.204,66.3587,229675.0
2020-12-07 13:20:00,68.59,68.71,68.56,68.7,63250.0,66.3491,66.4651,66.32,66.4555,63250.0
2020-12-07 13:25:00,68.7,68.71,68.61,68.64,40165.0,66.4555,66.4651,66.3684,66.3974,40165.0
2020-12-07 13:30:00,68.61,68.7,68.61,68.7,17645.0,66.3684,66.4555,66.3684,66.4555,17645.0
2020-12-07 13:35:00,68.69,68.75,68.61,68.63,77017.0,66.4458,66.5038,66.3684,66.3878,77017.0
2020-12-07 13:40:00,68.62,68.62,68.36,68.42,90910.0,66.3781,66.3781,66.1266,66.1846,90910.0
2020-12-07 13:45:00,68.41,68.51,68.34,68.49,76378.0,66.1749,66.2717,66.1072,66.2523,76378.0
2020-12-07 13:50:00,68.49,68.6,68.48,68.59,75778.0,66.2523,66.3587,66.2427,66.3491,75778.0
2020-12-07 13:55:00,68.59,68.62,68.5,68.56,48770.0,66.3491,66.3781,66.262,66.32,48770.0
2020-12-07 14:00:00,68.54,68.54,68.24,68.35,106976.0,66.3007,66.3007,66.0105,66.1169,106976.0
2020-12-07 14:05:00,68.36,68.56,68.32,68.55,56593.0,66.1266,66.32,66.0879,66.3104,56593.0
2020-12-07 14:10:00,68.54,68.55,68.42,68.44,43917.0,66.3007,66.3104,66.1846,66.204,43917.0
2020-12-07 14:15:00,68.42,68.51,68.31,68.45,46798.0,66.1846,66.2717,66.0782,66.2136,46798.0
2020-12-07 14:20:00,68.46,68.58,68.46,68.56,24055.0,66.2233,66.3394,66.2233,66.32,24055.0
2020-12-07 14:25:00,68.57,68.6,68.52,68.58,26527.0,66.3297,66.3587,66.2814,66.3394,26527.0
2020-12-07 14:30:00,68.56,68.68,68.54,68.6,52760.0,66.32,66.4361,66.3007,66.3587,52760.0
2020-12-07 14:35:00,68.56,68.67,68.56,68.66,32070.0,66.32,66.4265,66.32,66.4168,32070.0
2020-12-07 14:40:00,68.65,68.7,68.64,68.7,19501.0,66.4071,66.4555,66.3974,66.4555,19501.0
2020-12-07 14:45:00,68.69,68.73,68.66,68.69,16565.0,66.4458,66.4845,66.4168,66.4458,16565.0
2020-12-07 14:50:00,68.69,68.71,68.61,68.61,30131.0,66.4458,66.4651,66.3684,66.3684,30131.0
2020-12-07 14:55:00,68.58,68.65,68.48,68.54,48371.0,66.3394,66.4071,66.2427,66.3007,48371.0
2020-12-07 15:00:00,68.55,68.6,68.45,68.56,27083.0,66.3104,66.3587,66.2136,66.32,27083.0
2020-12-07 15:05:00,68.58,68.58,68.45,68.5,27295.0,66.3394,66.3394,66.2136,66.262,27295.0
2020-12-07 15:10:00,68.52,68.55,68.46,68.48,26970.0,66.2814,66.3104,66.2233,66.2427,26970.0
2020-12-07 15:15:00,68.47,68.64,68.47,68.63,50275.0,66.233,66.3974,66.233,66.3878,50275.0
2020-12-07 15:20:00,68.63,68.69,68.63,68.66,25391.0,66.3878,66.4458,66.3878,66.4168,25391.0
2020-12-07 15:25:00,68.68,68.78,68.67,68.72,36101.0,66.4361,66.5329,66.4265,66.4748,36101.0
2020-12-07 15:30:00,68.71,68.87,68.71,68.84,83662.0,66.4651,66.6199,66.4651,66.5909,83662.0
2020-12-07 15:35:00,68.84,68.87,68.71,68.73,66366.0,66.5909,66.6199,66.4651,66.4845,66366.0
2020-12-07 15:40:00,68.74,68.74,68.33,68.43,85228.0,66.4942,66.4942,66.0976,66.1943,85228.0
2020-12-07 15:45:00,68.42,68.47,68.17,68.26,151928.0,66.1846,66.233,65.9428,66.0299,151928.0
2020-12-07 15:50:00,68.21,68.7,68.19,68.7,145987.0,65.9815,66.4555,65.9621,66.4555,145987.0
2020-12-07 15:55:00,68.7,68.98,68.69,68.92,226356.0,66.4555,66.7263,66.4458,66.6683,226356.0
2020-12-08 09:30:00,68.15,68.4,68.11,68.37,174166.0,65.9234,66.1653,65.8848,66.1363,174166.0
2020-12-08 09:35:00,68.39,68.5,68.39,68.42,79533.0,66.1556,66.262,66.1556,66.1846,79533.0
2020-12-08 09:40:00,68.41,68.55,68.33,68.55,101387.0,66.1749,66.3104,66.0976,66.3104,101387.0
2020-12-08 09:45:00,68.56,68.59,68.32,68.37,65284.0,66.32,66.3491,66.0879,66.1363,65284.0
2020-12-08 09:50:00,68.37,68.51,68.34,68.46,61293.0,66.1363,66.2717,66.1072,66.2233,61293.0
2020-12-08 09:55:00,68.45,68.6,68.42,68.53,107431.0,66.2136,66.3587,66.1846,66.291,107431.0
2020-12-08 10:00:00,68.56,68.61,68.39,68.44,76699.0,66.32,66.3684,66.1556,66.204,76699.0
2020-12-08 10:05:00,68.44,68.74,68.43,68.71,63980.0,66.204,66.4942,66.1943,66.4651,63980.0
2020-12-08 10:10:00,68.73,68.75,68.64,68.69,52166.0,66.4845,66.5038,66.3974,66.4458,52166.0
2020-12-08 10:15:00,68.68,68.69,68.33,68.36,96356.0,66.4361,66.4458,66.0976,66.1266,96356.0
2020-12-08 10:20:00,68.37,68.37,68.18,68.2,129985.0,66.1363,66.1363,65.9525,65.9718,129985.0
2020-12-08 10:25:00,68.18,68.4,68.13,68.4,57068.0,65.9525,66.1653,65.9041,66.1653,57068.0
2020-12-08 10:30:00,68.4,68.6,68.32,68.52,74057.0,66.1653,66.3587,66.0879,66.2814,74057.0
2020-12-08 10:35:00,68.51,68.63,68.51,68.58,58914.0,66.2717,66.3878,66.2717,66.3394,58914.0
2020-12-08 10:40:00,68.59,68.66,68.57,68.64,23913.0,66.3491,66.4168,66.3297,66.3974,23913.0
2020-12-08 10:45:00,68.63,68.73,68.6,68.71,30225.0,66.3878,66.4845,66.3587,66.4651,30225.0
2020-12-08 10:50:00,68.73,68.78,68.67,68.73,23835.0,66.4845,66.5329,66.4265,66.4845,23835.0
2020-12-08 10:55:00,68.74,68.88,68.73,68.88,49032.0,66.4942,66.6296,66.4845,66.6296,49032.0
2020-12-08 11:00:00,68.87,69.04,68.86,68.96,122680.0,66.6199,66.7844,66.6102,66.707,122680.0
2020-12-08 11:05:00,68.97,69.02,68.9,68.9,53632.0,66.7167,66.765,66.6489,66.6489,53632.0
2020-12-08 11:10:00,68.91,68.97,68.9,68.92,16178.0,66.6586,66.7167,66.6489,66.6683,16178.0
2020-12-08 11:15:00,68.93,69.1,68.93,69.09,51646.0,66.678,66.8424,66.678,66.8327,51646.0
2020-12-08 11:20:00,69.08,69.15,68.99,69.04,54608.0,66.8231,66.8908,66.736,66.7844,54608.0
2020-12-08 11:25:00,69.06,69.14,69.04,69.14,36069.0,66.8037,66.8811,66.7844,66.8811,36069.0
2020-12-08 11:30:00,69.14,69.29,69.13,69.19,72022.0,66.8811,67.0262,66.8714,66.9295,72022.0
2020-12-08 11:35:00,69.17,69.2,69.13,69.16,19020.0,66.9101,66.9391,66.8714,66.9004,19020.0
2020-12-08 11:40:00,69.16,69.18,69.05,69.08,56253.0,66.9004,66.9198,66.794,66.8231,56253.0
2020-12-08 11:45:00,69.11,69.19,69.08,69.09,15318.0,66.8521,66.9295,66.8231,66.8327,15318.0
2020-12-08 11:50:00,69.15,69.2,69.11,69.11,29328.0,66.8908,66.9391,66.8521,66.8521,29328.0
2020-12-08 11:55:00,69.11,69.23,69.11,69.22,27599.0,66.8521,66.9682,66.8521,66.9585,27599.0
2020-12-08 12:00:00,69.22,69.26,69.19,69.23,35474.0,66.9585,66.9972,66.9295,66.9682,35474.0
2020-12-08 12:05:00,69.25,69.27,69.16,69.17,20013.0,66.9875,67.0069,66.9004,66.9101,20013.0
2020-12-08 12:10:00,69.17,69.24,69.16,69.19,13088.0,66.9101,66.9778,66.9004,66.9295,13088.0
2020-12-08 12:15:00,69.2,69.23,69.16,69.21,8241.0,66.9391,66.9682,66.9004,66.9488,8241.0
2020-12-08 12:20:00,69.21,69.3,69.18,69.22,24933.0,66.9488,67.0359,66.9198,66.9585,24933.0
2020-12-08 12:25:00,69.21,69.36,69.21,69.3,56129.0,66.9488,67.0939,66.9488,67.0359,56129.0
2020-12-08 12:30:00,69.31,69.38,69.28,69.35,28726.0,67.0455,67.1133,67.0165,67.0842,28726.0
2020-12-08 12:35:00,69.34,69.4,69.31,69.4,31104.0,67.0746,67.1326,67.0455,67.1326,31104.0
2020-12-08 12:40:00,69.4,69.49,69.38,69.46,30422.0,67.1326,67.2197,67.1133,67.1906,30422.0
2020-12-08 12:45:00,69.45,69.46,69.37,69.42,31935.0,67.181,67.1906,67.1036,67.152,31935.0
2020-12-08 12:50:00,69.42,69.58,69.42,69.51,42809.0,67.152,67.3067,67.152,67.239,42809.0
2020-12-08 12:55:00,69.5,69.52,69.4,69.44,31001.0,67.2293,67.2487,67.1326,67.1713,31001.0
2020-12-08 13:00:00,69.44,69.51,69.39,69.48,28949.0,67.1713,67.239,67.1229,67.21,28949.0
2020-12-08 13:05:00,69.48,69.55,69.45,69.52,18142.0,67.21,67.2777,67.181,67.2487,18142.0
2020-12-08 13:10:00,69.52,69.55,69.49,69.52,16029.0,67.2487,67.2777,67.2197,67.2487,16029.0
2020-12-08 13:15:00,69.49,69.55,69.46,69.48,13984.0,67.2197,67.2777,67.1906,67.21,13984.0
2020-12-08 13:20:00,69.48,69.49,69.44,69.48,30109.0,67.21,67.2197,67.1713,67.21,30109.0
2020-12-08 13:25:00,69.5,69.57,69.48,69.53,37624.0,67.2293,67.2971,67.21,67.2584,37624.0
2020-12-08 13:30:00,69.55,69.59,69.51,69.58,14494.0,67.2777,67.3164,67.239,67.3067,14494.0
2020-12-08 13:35:00,69.58,69.62,69.5,69.54,27840.0,67.3067,67.3454,67.2293,67.268,27840.0
2020-12-08 13:40:00,69.52,69.57,69.49,69.56,25249.0,67.2487,67.2971,67.2197,67.2874,25249.0
2020-12-08 13:45:00,69.56,69.57,69.5,69.53,19839.0,67.2874,67.2971,67.2293,67.2584,19839.0
2020-12-08 13:50:00,69.55,69.57,69.46,69.49,28269.0,67.2777,67.2971,67.1906,67.2197,28269.0
2020-12-08 13:55:00,69.48,69.48,69.42,69.46,10747.0,67.21,67.21,67.152,67.1906,10747.0
2020-12-08 14:00:00,69.45,69.52,69.41,69.5,46528.0,67.181,67.2487,67.1423,67.2293,46528.0
2020-12-08 14:05:00,69.47,69.48,69.39,69.47,18401.0,67.2003,67.21,67.1229,67.2003,18401.0
2020-12-08 14:10:00,69.46,69.54,69.43,69.53,14875.0,67.1906,67.268,67.1616,67.2584,14875.0
2020-12-08 14:15:00,69.51,69.57,69.48,69.56,36499.0,67.239,67.2971,67.21,67.2874,36499.0
2020-12-08 14:20:00,69.58,69.7,69.58,69.67,78785.0,67.3067,67.4228,67.3067,67.3938,78785.0
2020-12-08 14:25:00,69.67,69.85,69.67,69.76,72915.0,67.3938,67.5679,67.3938,67.4808,72915.0
2020-12-08 14:30:00,69.78,69.79,69.71,69.74,11804.0,67.5002,67.5099,67.4325,67.4615,11804.0
2020-12-08 14:35:00,69.72,69.72,69.65,69.67,21379.0,67.4422,67.4422,67.3744,67.3938,21379.0
2020-12-08 14:40:00,69.68,69.7,69.62,69.63,20386.0,67.4035,67.4228,67.3454,67.3551,20386.0
2020-12-08 14:45:00,69.62,69.66,69.47,69.51,18378.0,67.3454,67.3841,67.2003,67.239,18378.0
2020-12-08 14:50:00,69.49,69.54,69.45,69.52,38637.0,67.2197,67.268,67.181,67.2487,38637.0
2020-12-08 14:55:00,69.51,69.61,69.48,69.54,35777.0,67.239,67.3357,67.21,67.268,35777.0
2020-12-08 15:00:00,69.55,69.59,69.5,69.53,18137.0,67.2777,67.3164,67.2293,67.2584,18137.0
2020-12-08 15:05:00,69.53,69.56,69.49,69.55,31112.0,67.2584,67.2874,67.2197,67.2777,31112.0
2020-12-08 15:10:00,69.56,69.59,69.44,69.52,78642.0,67.2874,67.3164,67.1713,67.2487,78642.0
2020-12-08 15:15:00,69.53,69.57,69.43,69.46,19540.0,67.2584,67.2971,67.1616,67.1906,19540.0
2020-12-08 15:20:00,69.47,69.58,69.44,69.51,34630.0,67.2003,67.3067,67.1713,67.239,34630.0
2020-12-08 15:25:00,69.52,69.59,69.45,69.55,25833.0,67.2487,67.3164,67.181,67.2777,25833.0
2020-12-08 15:30:00,69.52,69.63,69.5,69.55,28595.0,67.2487,67.3551,67.2293,67.2777,28595.0
2020-12-08 15:35:00,69.54,69.55,69.44,69.48,50568.0,67.268,67.2777,67.1713,67.21,50568.0
2020-12-08 15:40:00,69.47,69.51,69.42,69.48,36699.0,67.2003,67.239,67.152,67.21,36699.0
2020-12-08 15:45:00,69.48,69.58,69.4,69.42,53730.0,67.21,67.3067,67.1326,67.152,53730.0
2020-12-08 15:50:00,69.42,69.55,69.39,69.44,73057.0,67.152,67.2777,67.1229,67.1713,73057.0
2020-12-08 15:55:00,69.45,69.61,69.43,69.49,115568.0,67.181,67.3357,67.1616,67.2197,115568.0
2020-12-09 09:30:00,69.96,69.96,69.71,69.73,221489.0,67.6743,67.6743,67.4325,67.4518,221489.0
2020-12-09 09:35:00,69.71,69.91,69.63,69.86,116986.0,67.4325,67.6259,67.3551,67.5776,116986.0
2020-12-09 09:40:00,69.87,70.01,69.86,70.0,98562.0,67.5872,67.7227,67.5776,67.713,98562.0
2020-12-09 09:45:00,70.0,70.01,69.81,69.85,81727.0,67.713,67.7227,67.5292,67.5679,81727.0
2020-12-09 09:50:00,69.84,69.93,69.77,69.9,85353.0,67.5582,67.6453,67.4905,67.6163,85353.0
2020-12-09 09:55:00,69.9,69.95,69.88,69.9,37983.0,67.6163,67.6646,67.5969,67.6163,37983.0
2020-12-09 10:00:00,69.89,69.89,69.62,69.73,100810.0,67.6066,67.6066,67.3454,67.4518,100810.0
2020-12-09 10:05:00,69.74,69.81,69.65,69.69,55242.0,67.4615,67.5292,67.3744,67.4131,55242.0
2020-12-09 10:10:00,69.7,69.7,69.09,69.24,235833.0,67.4228,67.4228,66.8327,66.9778,235833.0
2020-12-09 10:15:00,69.23,69.62,69.17,69.6,115421.0,66.9682,67.3454,66.9101,67.3261,115421.0
2020-12-09 10:20:00,69.6,69.64,69.53,69.61,53749.0,67.3261,67.3648,67.2584,67.3357,53749.0
2020-12-09 10:25:00,69.62,69.72,69.6,69.6,49300.0,67.3454,67.4422,67.3261,67.3261,49300.0
2020-12-09 10:30:00,69.63,69.68,69.56,69.57,49731.0,67.3551,67.4035,67.2874,67.2971,49731.0
2020-12-09 10:35:00,69.6,69.61,69.33,69.35,73733.0,67.3261,67.3357,67.0649,67.0842,73733.0
2020-12-09 10:40:00,69.35,69.47,69.3,69.39,41438.0,67.0842,67.2003,67.0359,67.1229,41438.0
2020-12-09 10:45:00,69.44,69.48,69.3,69.48,32321.0,67.1713,67.21,67.0359,67.21,32321.0
2020-12-09 10:50:00,69.48,69.48,69.36,69.38,20977.0,67.21,67.21,67.0939,67.1133,20977.0
2020-12-09 10:55:00,69.44,69.44,69.31,69.41,24659.0,67.1713,67.1713,67.0455,67.1423,24659.0
2020-12-09 11:00:00,69.39,69.39,69.06,69.06,65081.0,67.1229,67.1229,66.8037,66.8037,65081.0
2020-12-09 11:05:00,69.08,69.26,68.86,69.17,120316.0,66.8231,66.9972,66.6102,66.9101,120316.0
2020-12-09 11:10:00,69.19,69.24,69.11,69.15,40550.0,66.9295,66.9778,66.8521,66.8908,40550.0
2020-12-09 11:15:00,69.13,69.16,68.99,69.0,43523.0,66.8714,66.9004,66.736,66.7457,43523.0
2020-12-09 11:20:00,68.99,69.13,68.94,69.13,38496.0,66.736,66.8714,66.6876,66.8714,38496.0
2020-12-09 11:25:00,69.13,69.21,69.08,69.17,36971.0,66.8714,66.9488,66.8231,66.9101,36971.0
2020-12-09 11:30:00,69.17,69.2,68.97,68.98,42663.0,66.9101,66.9391,66.7167,66.7263,42663.0
2020-12-09 11:35:00,68.96,69.2,68.91,69.16,54235.0,66.707,66.9391,66.6586,66.9004,54235.0
2020-12-09 11:40:00,69.12,69.18,69.11,69.15,19350.0,66.8618,66.9198,66.8521,66.8908,19350.0
2020-12-09 11:45:00,69.13,69.16,68.96,68.97,36146.0,66.8714,66.9004,66.707,66.7167,36146.0
2020-12-09 11:50:00,69.01,69.12,68.89,69.12,54918.0,66.7553,66.8618,66.6393,66.8618,54918.0
2020-12-09 11:55:00,69.09,69.3,69.08,69.26,26421.0,66.8327,67.0359,66.8231,66.9972,26421.0
2020-12-09 12:00:00,69.26,69.26,69.13,69.14,37480.0,66.9972,66.9972,66.8714,66.8811,37480.0
2020-12-09 12:05:00,69.14,69.22,69.04,69.19,30023.0,66.8811,66.9585,66.7844,66.9295,30023.0
2020-12-09 12:10:00,69.18,69.2,69.06,69.11,22991.0,66.9198,66.9391,66.8037,66.8521,22991.0
2020-12-09 12:15:00,69.1,69.14,68.93,68.98,28697.0,66.8424,66.8811,66.678,66.7263,28697.0
2020-12-09 12:20:00,68.95,69.04,68.81,69.03,37614.0,66.6973,66.7844,66.5619,66.7747,37614.0
2020-12-09 12:25:00,69.01,69.07,68.98,69.04,23385.0,66.7553,66.8134,66.7263,66.7844,23385.0
2020-12-09 12:30:00,69.03,69.03,68.77,68.9,76976.0,66.7747,66.7747,66.5232,66.6489,76976.0
2020-12-09 12:35:00,68.88,68.88,68.66,68.67,64158.0,66.6296,66.6296,66.4168,66.4265,64158.0
2020-12-09 12:40:00,68.66,68.75,68.54,68.55,82637.0,66.4168,66.5038,66.3007,66.3104,82637.0
2020-12-09 12:45:00,68.53,68.59,68.3,68.36,114234.0,66.291,66.3491,66.0685,66.1266,114234.0
2020-12-09 12:50:00,68.33,68.54,68.15,68.53,138930.0,66.0976,66.3007,65.9234,66.291,138930.0
2020-12-09 12:55:00,68.53,68.67,68.48,68.58,78412.0,66.291,66.4265,66.2427,66.3394,78412.0
2020-12-09 13:00:00,68.57,68.57,68.15,68.17,103815.0,66.3297,66.3297,65.9234,65.9428,103815.0
2020-12-09 13:05:00,68.18,68.61,68.1,68.59,119576.0,65.9525,66.3684,65.8751,66.3491,119576.0
2020-12-09 13:10:00,68.56,68.61,68.35,68.42,56725.0,66.32,66.3684,66.1169,66.1846,56725.0
2020-12-09 13:15:00,68.42,68.51,68.18,68.29,72195.0,66.1846,66.2717,65.9525,66.0589,72195.0
2020-12-09 13:20:00,68.3,68.36,68.15,68.18,53575.0,66.0685,66.1266,65.9234,65.9525,53575.0
2020-12-09 13:25:00,68.16,68.17,67.88,68.04,132902.0,65.9331,65.9428,65.6623,65.817,132902.0
2020-12-09 13:30:00,67.98,67.99,67.64,67.64,162536.0,65.759,65.7687,65.4301,65.4301,162536.0
2020-12-09 13:35:00,67.65,67.85,67.52,67.76,141779.0,65.4398,65.6332,65.314,65.5462,141779.0
2020-12-09 13:40:00,67.76,67.93,67.48,67.85,158065.0,65.5462,65.7106,65.2753,65.6332,158065.0
2020-12-09 13:45:00,67.86,67.91,67.74,67.81,77533.0,65.6429,65.6913,65.5268,65.5946,77533.0
2020-12-09 13:50:00,67.8,67.84,67.55,67.61,103585.0,65.5849,65.6236,65.343,65.4011,103585.0
2020-12-09 13:55:00,67.6,67.62,67.14,67.19,172354.0,65.3914,65.4108,64.9464,64.9948,172354.0
2020-12-09 14:00:00,67.21,67.71,67.21,67.61,247552.0,65.0142,65.4978,65.0142,65.4011,247552.0
2020-12-09 14:05:00,67.63,67.68,67.52,67.59,42207.0,65.4204,65.4688,65.314,65.3817,42207.0
2020-12-09 14:10:00,67.58,67.64,67.4,67.53,58019.0,65.3721,65.4301,65.1979,65.3237,58019.0
2020-12-09 14:15:00,67.49,67.64,67.33,67.6,41988.0,65.285,65.4301,65.1302,65.3914,41988.0
2020-12-09 14:20:00,67.56,67.86,67.52,67.85,50760.0,65.3527,65.6429,65.314,65.6332,50760.0
2020-12-09 14:25:00,67.84,68.03,67.77,68.02,87456.0,65.6236,65.8074,65.5559,65.7977,87456.0
2020-12-09 14:30:00,67.99,68.0,67.62,67.68,80998.0,65.7687,65.7783,65.4108,65.4688,80998.0
2020-12-09 14:35:00,67.73,67.78,67.53,67.54,53422.0,65.5172,65.5655,65.3237,65.3334,53422.0
2020-12-09 14:40:00,67.55,67.64,67.33,67.35,108241.0,65.343,65.4301,65.1302,65.1496,108241.0
2020-12-09 14:45:00,67.36,67.7,67.32,67.56,130225.0,65.1593,65.4881,65.1206,65.3527,130225.0
2020-12-09 14:50:00,67.63,67.63,67.36,67.53,85861.0,65.4204,65.4204,65.1593,65.3237,85861.0
2020-12-09 14:55:00,67.52,67.71,67.49,67.64,67164.0,65.314,65.4978,65.285,65.4301,67164.0
2020-12-09 15:00:00,67.61,67.68,67.42,67.51,71078.0,65.4011,65.4688,65.2173,65.3044,71078.0
2020-12-09 15:05:00,67.51,67.83,67.49,67.8,87358.0,65.3044,65.6139,65.285,65.5849,87358.0
2020-12-09 15:10:00,67.8,67.91,67.65,67.71,87138.0,65.5849,65.6913,65.4398,65.4978,87138.0
2020-12-09 15:15:00,67.7,67.72,67.47,67.55,63085.0,65.4881,65.5075,65.2657,65.343,63085.0
2020-12-09 15:20:00,67.56,67.7,67.36,67.37,56760.0,65.3527,65.4881,65.1593,65.1689,56760.0
2020-12-09 15:25:00,67.36,67.38,67.12,67.21,127445.0,65.1593,65.1786,64.9271,65.0142,127445.0
2020-12-09 15:30:00,67.19,67.49,67.18,67.43,96386.0,64.9948,65.285,64.9851,65.227,96386.0
2020-12-09 15:35:00,67.4,67.53,67.25,67.49,121354.0,65.1979,65.3237,65.0528,65.285,121354.0
2020-12-09 15:40:00,67.53,67.91,67.49,67.84,144852.0,65.3237,65.6913,65.285,65.6236,144852.0
2020-12-09 15:45:00,67.85,67.99,67.62,67.66,110707.0,65.6332,65.7687,65.4108,65.4495,110707.0
2020-12-09 15:50:00,67.66,67.98,67.66,67.9,159768.0,65.4495,65.759,65.4495,65.6816,159768.0
2020-12-09 15:55:00,67.92,68.28,67.65,67.66,344291.0,65.701,66.0492,65.4398,65.4495,344291.0
2020-12-10 09:30:00,66.79,67.03,66.3,66.38,245800.0,64.6079,64.84,64.1339,64.2113,245800.0
2020-12-10 09:35:00,66.35,67.13,66.34,67.13,163365.0,64.1823,64.9368,64.1726,64.9368,163365.0
2020-12-10 09:40:00,67.15,67.45,67.08,67.08,160589.0,64.9561,65.2463,64.8884,64.8884,160589.0
2020-12-10 09:45:00,67.12,67.44,67.12,67.44,118292.0,64.9271,65.2366,64.9271,65.2366,118292.0
2020-12-10 09:50:00,67.45,67.79,67.45,67.65,116908.0,65.2463,65.5752,65.2463,65.4398,116908.0
2020-12-10 09:55:00,67.65,67.92,67.64,67.83,101205.0,65.4398,65.701,65.4301,65.6139,101205.0
2020-12-10 10:00:00,67.82,67.88,67.63,67.66,72285.0,65.6042,65.6623,65.4204,65.4495,72285.0
2020-12-10 10:05:00,67.73,68.0,67.56,67.9,124443.0,65.5172,65.7783,65.3527,65.6816,124443.0
2020-12-10 10:10:00,67.92,68.05,67.8,67.82,54836.0,65.701,65.8267,65.5849,65.6042,54836.0
2020-12-10 10:15:00,67.85,67.96,67.74,67.89,67033.0,65.6332,65.7397,65.5268,65.6719,67033.0
2020-12-10 10:20:00,67.95,68.04,67.85,67.87,47535.0,65.73,65.817,65.6332,65.6526,47535.0
2020-12-10 10:25:00,67.85,67.9,67.7,67.71,111929.0,65.6332,65.6816,65.4881,65.4978,111929.0
2020-12-10 10:30:00,67.73,67.8,67.48,67.48,90173.0,65.5172,65.5849,65.2753,65.2753,90173.0
2020-12-10 10:35:00,67.49,67.91,67.49,67.88,106131.0,65.285,65.6913,65.285,65.6623,106131.0
2020-12-10 10:40:00,67.88,67.91,67.73,67.82,56948.0,65.6623,65.6913,65.5172,65.6042,56948.0
2020-12-10 10:45:00,67.75,67.82,67.64,67.75,37020.0,65.5365,65.6042,65.4301,65.5365,37020.0
2020-12-10 10:50:00,67.76,68.08,67.76,68.06,148015.0,65.5462,65.8557,65.5462,65.8364,148015.0
2020-12-10 10:55:00,68.05,68.11,67.93,67.94,71282.0,65.8267,65.8848,65.7106,65.7203,71282.0
2020-12-10 11:00:00,67.98,68.03,67.86,67.95,45908.0,65.759,65.8074,65.6429,65.73,45908.0
2020-12-10 11:05:00,67.95,68.03,67.79,67.8,41043.0,65.73,65.8074,65.5752,65.5849,41043.0
2020-12-10 11:10:00,67.82,67.94,67.71,67.93,63391.0,65.6042,65.7203,65.4978,65.7106,63391.0
2020-12-10 11:15:00,67.94,68.09,67.92,68.05,73087.0,65.7203,65.8654,65.701,65.8267,73087.0
2020-12-10 11:20:00,68.08,68.15,67.96,68.14,100489.0,65.8557,65.9234,65.7397,65.9138,100489.0
2020-12-10 11:25:00,68.15,68.17,68.03,68.03,49750.0,65.9234,65.9428,65.8074,65.8074,49750.0
2020-12-10 11:30:00,68.03,68.06,67.86,67.93,52616.0,65.8074,65.8364,65.6429,65.7106,52616.0
2020-12-10 11:35:00,67.93,67.98,67.78,67.84,46433.0,65.7106,65.759,65.5655,65.6236,46433.0
2020-12-10 11:40:00,67.84,67.85,67.7,67.77,81708.0,65.6236,65.6332,65.4881,65.5559,81708.0
2020-12-10 11:45:00,67.77,67.83,67.62,67.66,57517.0,65.5559,65.6139,65.4108,65.4495,57517.0
2020-12-10 11:50:00,67.64,67.65,67.35,67.36,67598.0,65.4301,65.4398,65.1496,65.1593,67598.0
2020-12-10 11:55:00,67.37,67.42,67.28,67.36,51641.0,65.1689,65.2173,65.0819,65.1593,51641.0
2020-12-10 12:00:00,67.35,67.61,67.28,67.59,45364.0,65.1496,65.4011,65.0819,65.3817,45364.0
2020-12-10 12:05:00,67.6,67.73,67.59,67.71,43820.0,65.3914,65.5172,65.3817,65.4978,43820.0
2020-12-10 12:10:00,67.73,67.77,67.66,67.67,19490.0,65.5172,65.5559,65.4495,65.4591,19490.0
2020-12-10 12:15:00,67.7,67.79,67.65,67.65,11022.0,65.4881,65.5752,65.4398,65.4398,11022.0
2020-12-10 12:20:00,67.71,67.72,67.53,67.69,36435.0,65.4978,65.5075,65.3237,65.4785,36435.0
2020-12-10 12:25:00,67.72,67.77,67.58,67.68,29365.0,65.5075,65.5559,65.3721,65.4688,29365.0
2020-12-10 12:30:00,67.68,67.85,67.67,67.74,46479.0,65.4688,65.6332,65.4591,65.5268,46479.0
2020-12-10 12:35:00,67.78,67.79,67.66,67.67,13875.0,65.5655,65.5752,65.4495,65.4591,13875.0
2020-12-10 12:40:00,67.7,67.77,67.67,67.69,13780.0,65.4881,65.5559,65.4591,65.4785,13780.0
2020-12-10 12:45:00,67.7,67.78,67.53,67.55,52890.0,65.4881,65.5655,65.3237,65.343,52890.0
2020-12-10 12:50:00,67.56,67.59,67.41,67.44,51217.0,65.3527,65.3817,65.2076,65.2366,51217.0
2020-12-10 12:55:00,67.37,67.49,67.33,67.42,73687.0,65.1689,65.285,65.1302,65.2173,73687.0
2020-12-10 13:00:00,67.42,67.63,67.36,67.54,61786.0,65.2173,65.4204,65.1593,65.3334,61786.0
2020-12-10 13:05:00,67.54,67.74,67.53,67.7,39721.0,65.3334,65.5268,65.3237,65.4881,39721.0
2020-12-10 13:10:00,67.67,67.88,67.66,67.84,54503.0,65.4591,65.6623,65.4495,65.6236,54503.0
2020-12-10 13:15:00,67.87,67.88,67.73,67.83,23740.0,65.6526,65.6623,65.5172,65.6139,23740.0
2020-12-10 13:20:00,67.83,67.84,67.72,67.78,33733.0,65.6139,65.6236,65.5075,65.5655,33733.0
2020-12-10 13:25:00,67.77,67.92,67.76,67.81,65748.0,65.5559,65.701,65.5462,65.5946,65748.0
2020-12-10 13:30:00,67.81,67.84,67.58,67.7,67887.0,65.5946,65.6236,65.3721,65.4881,67887.0
2020-12-10 13:35:00,67.69,67.75,67.54,67.71,31794.0,65.4785,65.5365,65.3334,65.4978,31794.0
2020-12-10 13:40:00,67.71,67.71,67.57,67.6,39311.0,65.4978,65.4978,65.3624,65.3914,39311.0
2020-12-10 13:45:00,67.61,67.64,67.47,67.55,37786.0,65.4011,65.4301,65.2657,65.343,37786.0
2020-12-10 13:50:00,67.57,67.67,67.49,67.63,50751.0,65.3624,65.4591,65.285,65.4204,50751.0
2020-12-10 13:55:00,67.6,67.63,67.4,67.5,43103.0,65.3914,65.4204,65.1979,65.2947,43103.0
2020-12-10 14:00:00,67.52,67.57,67.35,67.45,92921.0,65.314,65.3624,65.1496,65.2463,92921.0
2020-12-10 14:05:00,67.45,67.55,67.45,67.49,23041.0,65.2463,65.343,65.2463,65.285,23041.0
2020-12-10 14:10:00,67.48,67.48,67.2,67.27,129129.0,65.2753,65.2753,65.0045,65.0722,129129.0
2020-12-10 14:15:00,67.21,67.26,67.12,67.22,79847.0,65.0142,65.0625,64.9271,65.0238,79847.0
2020-12-10 14:20:00,67.2,67.25,67.04,67.15,42501.0,65.0045,65.0528,64.8497,64.9561,42501.0
2020-12-10 14:25:00,67.14,67.27,67.14,67.14,66687.0,64.9464,65.0722,64.9464,64.9464,66687.0
2020-12-10 14:30:00,67.12,67.27,67.09,67.22,63486.0,64.9271,65.0722,64.8981,65.0238,63486.0
2020-12-10 14:35:00,67.23,67.41,67.2,67.41,39534.0,65.0335,65.2076,65.0045,65.2076,39534.0
2020-12-10 14:40:00,67.38,67.38,67.25,67.29,40650.0,65.1786,65.1786,65.0528,65.0915,40650.0
2020-12-10 14:45:00,67.3,67.4,67.29,67.32,34639.0,65.1012,65.1979,65.0915,65.1206,34639.0
2020-12-10 14:50:00,67.33,67.41,67.29,67.29,28775.0,65.1302,65.2076,65.0915,65.0915,28775.0
2020-12-10 14:55:00,67.32,67.41,67.05,67.17,49902.0,65.1206,65.2076,64.8594,64.9755,49902.0
2020-12-10 15:00:00,67.19,67.42,67.16,67.35,62686.0,64.9948,65.2173,64.9658,65.1496,62686.0
2020-12-10 15:05:00,67.34,67.52,67.29,67.32,75002.0,65.1399,65.314,65.0915,65.1206,75002.0
2020-12-10 15:10:00,67.34,67.56,67.3,67.51,59266.0,65.1399,65.3527,65.1012,65.3044,59266.0
2020-12-10 15:15:00,67.5,67.68,67.5,67.65,64229.0,65.2947,65.4688,65.2947,65.4398,64229.0
2020-12-10 15:20:00,67.61,67.74,67.59,67.68,39457.0,65.4011,65.5268,65.3817,65.4688,39457.0
2020-12-10 15:25:00,67.69,67.7,67.57,67.67,47663.0,65.4785,65.4881,65.3624,65.4591,47663.0
2020-12-10 15:30:00,67.69,67.8,67.59,67.62,110345.0,65.4785,65.5849,65.3817,65.4108,110345.0
2020-12-10 15:35:00,67.62,67.77,67.57,67.73,86387.0,65.4108,65.5559,65.3624,65.5172,86387.0
2020-12-10 15:40:00,67.74,67.84,67.69,67.73,90984.0,65.5268,65.6236,65.4785,65.5172,90984.0
2020-12-10 15:45:00,67.76,67.96,67.75,67.8,104341.0,65.5462,65.7397,65.5365,65.5849,104341.0
2020-12-10 15:50:00,67.81,67.97,67.81,67.96,74410.0,65.5946,65.7493,65.5946,65.7397,74410.0
2020-12-10 15:55:00,67.97,67.98,67.54,67.56,123125.0,65.7493,65.759,65.3334,65.3527,123125.0
2020-12-11 09:30:00,66.56,66.79,66.48,66.59,194407.0,64.3854,64.6079,64.308,64.4144,194407.0
2020-12-11 09:35:00,66.59,66.79,66.46,66.72,132949.0,64.4144,64.6079,64.2887,64.5402,132949.0
2020-12-11 09:40:00,66.74,66.8,66.26,66.3,133922.0,64.5595,64.6176,64.0952,64.1339,133922.0
2020-12-11 09:45:00,66.3,66.56,66.25,66.53,170866.0,64.1339,64.3854,64.0855,64.3564,170866.0
2020-12-11 09:50:00,66.51,66.69,66.2,66.69,200493.0,64.337,64.5111,64.0372,64.5111,200493.0
2020-12-11 09:55:00,66.7,66.77,66.56,66.68,70055.0,64.5208,64.5885,64.3854,64.5015,70055.0
2020-12-11 10:00:00,66.64,67.01,66.62,66.86,128004.0,64.4628,64.8207,64.4434,64.6756,128004.0
2020-12-11 10:05:00,66.86,67.02,66.81,66.93,64305.0,64.6756,64.8304,64.6272,64.7433,64305.0
2020-12-11 10:10:00,66.91,67.05,66.86,67.05,67362.0,64.724,64.8594,64.6756,64.8594,67362.0
2020-12-11 10:15:00,67.04,67.12,66.93,67.06,52423.0,64.8497,64.9271,64.7433,64.8691,52423.0
2020-12-11 10:20:00,67.05,67.05,66.82,66.85,62542.0,64.8594,64.8594,64.6369,64.6659,62542.0
2020-12-11 10:25:00,66.86,67.04,66.83,66.85,70759.0,64.6756,64.8497,64.6466,64.6659,70759.0
2020-12-11 10:30:00,66.88,66.88,66.68,66.82,51900.0,64.6949,64.6949,64.5015,64.6369,51900.0
2020-12-11 10:35:00,66.84,66.84,66.64,66.75,54369.0,64.6562,64.6562,64.4628,64.5692,54369.0
2020-12-11 10:40:00,66.75,66.78,66.66,66.72,25646.0,64.5692,64.5982,64.4821,64.5402,25646.0
2020-12-11 10:45:00,66.72,66.72,66.53,66.54,39197.0,64.5402,64.5402,64.3564,64.366,39197.0
2020-12-11 10:50:00,66.52,66.56,66.43,66.45,68232.0,64.3467,64.3854,64.2596,64.279,68232.0
2020-12-11 10:55:00,66.44,66.6,66.4,66.6,69738.0,64.2693,64.4241,64.2306,64.4241,69738.0
2020-12-11 11:00:00,66.61,66.79,66.61,66.7,57087.0,64.4338,64.6079,64.4338,64.5208,57087.0
2020-12-11 11:05:00,66.7,66.76,66.57,66.64,61471.0,64.5208,64.5789,64.3951,64.4628,61471.0
2020-12-11 11:10:00,66.65,66.73,66.61,66.72,29241.0,64.4725,64.5498,64.4338,64.5402,29241.0
2020-12-11 11:15:00,66.7,66.76,66.64,66.76,23752.0,64.5208,64.5789,64.4628,64.5789,23752.0
2020-12-11 11:20:00,66.71,66.71,66.4,66.43,57457.0,64.5305,64.5305,64.2306,64.2596,57457.0
2020-12-11 11:25:00,66.44,66.48,66.34,66.34,42704.0,64.2693,64.308,64.1726,64.1726,42704.0
2020-12-11 11:30:00,66.37,66.46,66.35,66.37,38142.0,64.2016,64.2887,64.1823,64.2016,38142.0
2020-12-11 11:35:00,66.38,66.39,66.07,66.12,186974.0,64.2113,64.2209,63.9114,63.9598,186974.0
2020-12-11 11:40:00,66.11,66.27,66.02,66.04,80819.0,63.9501,64.1049,63.863,63.8824,80819.0
2020-12-11 11:45:00,66.03,66.26,65.93,66.25,88264.0,63.8727,64.0952,63.776,64.0855,88264.0
2020-12-11 11:50:00,66.21,66.33,66.2,66.26,44912.0,64.0468,64.1629,64.0372,64.0952,44912.0
2020-12-11 11:55:00,66.26,66.32,66.15,66.24,42585.0,64.0952,64.1532,63.9888,64.0758,42585.0
2020-12-11 12:00:00,66.26,66.35,66.13,66.13,44735.0,64.0952,64.1823,63.9694,63.9694,44735.0
2020-12-11 12:05:00,66.13,66.24,66.05,66.06,26005.0,63.9694,64.0758,63.8921,63.9017,26005.0
2020-12-11 12:10:00,66.06,66.1,65.8,65.8,99205.0,63.9017,63.9404,63.6502,63.6502,99205.0
2020-12-11 12:15:00,65.81,65.99,65.7,65.71,126053.0,63.6599,63.834,63.5535,63.5632,126053.0
2020-12-11 12:20:00,65.7,65.84,65.65,65.82,129868.0,63.5535,63.6889,63.5051,63.6696,129868.0
2020-12-11 12:25:00,65.8,65.94,65.76,65.94,41458.0,63.6502,63.7856,63.6115,63.7856,41458.0
2020-12-11 12:30:00,65.9,65.9,65.75,65.76,29615.0,63.747,63.747,63.6019,63.6115,29615.0
2020-12-11 12:35:00,65.76,65.82,65.64,65.7,62407.0,63.6115,63.6696,63.4954,63.5535,62407.0
2020-12-11 12:40:00,65.7,65.9,65.69,65.85,36421.0,63.5535,63.747,63.5438,63.6986,36421.0
2020-12-11 12:45:00,65.84,66.06,65.82,66.06,83016.0,63.6889,63.9017,63.6696,63.9017,83016.0
2020-12-11 12:50:00,66.05,66.17,66.01,66.14,59808.0,63.8921,64.0081,63.8534,63.9791,59808.0
2020-12-11 12:55:00,66.17,66.24,66.12,66.21,39869.0,64.0081,64.0758,63.9598,64.0468,39869.0
2020-12-11 13:00:00,66.2,66.3,66.14,66.29,38931.0,64.0372,64.1339,63.9791,64.1242,38931.0
2020-12-11 13:05:00,66.3,66.3,66.21,66.24,37502.0,64.1339,64.1339,64.0468,64.0758,37502.0
2020-12-11 13:10:00,66.23,66.45,66.22,66.42,97290.0,64.0662,64.279,64.0565,64.25,97290.0
2020-12-11 13:15:00,66.4,66.48,66.28,66.29,71389.0,64.2306,64.308,64.1145,64.1242,71389.0
2020-12-11 13:20:00,66.3,66.32,66.18,66.2,46945.0,64.1339,64.1532,64.0178,64.0372,46945.0
2020-12-11 13:25:00,66.21,66.4,66.18,66.4,33629.0,64.0468,64.2306,64.0178,64.2306,33629.0
2020-12-11 13:30:00,66.41,66.59,66.39,66.59,49576.0,64.2403,64.4144,64.2209,64.4144,49576.0
2020-12-11 13:35:00,66.58,66.75,66.57,66.69,56580.0,64.4047,64.5692,64.3951,64.5111,56580.0
2020-12-11 13:40:00,66.7,66.74,66.64,66.67,32553.0,64.5208,64.5595,64.4628,64.4918,32553.0
2020-12-11 13:45:00,66.68,66.75,66.58,66.72,47156.0,64.5015,64.5692,64.4047,64.5402,47156.0
2020-12-11 13:50:00,66.69,67.0,66.65,67.0,99362.0,64.5111,64.811,64.4725,64.811,99362.0
2020-12-11 13:55:00,67.0,67.13,66.91,66.99,65676.0,64.811,64.9368,64.724,64.8013,65676.0
2020-12-11 14:00:00,66.99,67.02,66.88,66.89,56902.0,64.8013,64.8304,64.6949,64.7046,56902.0
2020-12-11 14:05:00,66.9,67.11,66.83,66.94,77784.0,64.7143,64.9174,64.6466,64.753,77784.0
2020-12-11 14:10:00,66.98,67.0,66.89,66.92,18213.0,64.7917,64.811,64.7046,64.7336,18213.0
2020-12-11 14:15:00,66.94,67.02,66.92,67.02,20706.0,64.753,64.8304,64.7336,64.8304,20706.0
2020-12-11 14:20:00,67.03,67.12,66.92,67.06,42483.0,64.84,64.9271,64.7336,64.8691,42483.0
2020-12-11 14:25:00,67.03,67.08,66.86,66.98,39286.0,64.84,64.8884,64.6756,64.7917,39286.0
2020-12-11 14:30:00,66.99,67.26,66.98,67.2,44820.0,64.8013,65.0625,64.7917,65.0045,44820.0
2020-12-11 14:35:00,67.21,67.23,67.11,67.13,70089.0,65.0142,65.0335,64.9174,64.9368,70089.0
2020-12-11 14:40:00,67.15,67.23,67.05,67.19,73957.0,64.9561,65.0335,64.8594,64.9948,73957.0
2020-12-11 14:45:00,67.18,67.26,67.14,67.21,47260.0,64.9851,65.0625,64.9464,65.0142,47260.0
2020-12-11 14:50:00,67.17,67.2,66.98,67.04,65599.0,64.9755,65.0045,64.7917,64.8497,65599.0
2020-12-11 14:55:00,67.05,67.11,66.98,66.99,26305.0,64.8594,64.9174,64.7917,64.8013,26305.0
2020-12-11 15:00:00,66.98,67.07,66.89,66.9,30688.0,64.7917,64.8787,64.7046,64.7143,30688.0
2020-12-11 15:05:00,66.9,66.96,66.87,66.91,29131.0,64.7143,64.7723,64.6853,64.724,29131.0
2020-12-11 15:10:00,66.91,67.1,66.9,67.1,36329.0,64.724,64.9077,64.7143,64.9077,36329.0
2020-12-11 15:15:00,67.1,67.47,67.09,67.41,145620.0,64.9077,65.2657,64.8981,65.2076,145620.0
2020-12-11 15:20:00,67.4,67.43,67.24,67.26,30387.0,65.1979,65.227,65.0432,65.0625,30387.0
2020-12-11 15:25:00,67.28,67.32,67.18,67.2,22285.0,65.0819,65.1206,64.9851,65.0045,22285.0
2020-12-11 15:30:00,67.24,67.39,67.17,67.2,36451.0,65.0432,65.1883,64.9755,65.0045,36451.0
2020-12-11 15:35:00,67.2,67.38,67.19,67.29,47138.0,65.0045,65.1786,64.9948,65.0915,47138.0
2020-12-11 15:40:00,67.29,67.46,67.22,67.23,68496.0,65.0915,65.256,65.0238,65.0335,68496.0
2020-12-11 15:45:00,67.26,67.29,67.05,67.09,63465.0,65.0625,65.0915,64.8594,64.8981,63465.0
2020-12-11 15:50:00,67.07,67.27,67.0,67.19,138016.0,64.8787,65.0722,64.811,64.9948,138016.0
2020-12-11 15:55:00,67.2,67.36,67.09,67.31,203289.0,65.0045,65.1593,64.8981,65.1109,203289.0
2020-12-14 09:30:00,68.64,68.69,68.47,68.63,204298.0,66.3974,66.4458,66.233,66.3878,204298.0
2020-12-14 09:35:00,68.69,69.03,68.66,69.02,172917.0,66.4458,66.7747,66.4168,66.765,172917.0
2020-12-14 09:40:00,69.03,69.07,68.93,69.05,107879.0,66.7747,66.8134,66.678,66.794,107879.0
2020-12-14 09:45:00,69.08,69.14,68.85,69.04,88933.0,66.8231,66.8811,66.6006,66.7844,88933.0
2020-12-14 09:50:00,69.01,69.11,68.95,69.04,45022.0,66.7553,66.8521,66.6973,66.7844,45022.0
2020-12-14 09:55:00,69.01,69.1,68.97,69.1,41165.0,66.7553,66.8424,66.7167,66.8424,41165.0
2020-12-14 10:00:00,69.1,69.22,69.06,69.18,109514.0,66.8424,66.9585,66.8037,66.9198,109514.0
2020-12-14 10:05:00,69.17,69.24,69.1,69.15,106786.0,66.9101,66.9778,66.8424,66.8908,106786.0
2020-12-14 10:10:00,69.15,69.16,68.98,69.06,60939.0,66.8908,66.9004,66.7263,66.8037,60939.0
2020-12-14 10:15:00,69.08,69.18,69.06,69.09,26999.0,66.8231,66.9198,66.8037,66.8327,26999.0
2020-12-14 10:20:00,69.08,69.16,69.03,69.13,48236.0,66.8231,66.9004,66.7747,66.8714,48236.0
2020-12-14 10:25:00,69.13,69.18,69.08,69.18,51624.0,66.8714,66.9198,66.8231,66.9198,51624.0
2020-12-14 10:30:00,69.19,69.25,69.04,69.04,60326.0,66.9295,66.9875,66.7844,66.7844,60326.0
2020-12-14 10:35:00,69.05,69.09,68.97,68.98,39745.0,66.794,66.8327,66.7167,66.7263,39745.0
2020-12-14 10:40:00,69.0,69.03,68.82,68.9,65946.0,66.7457,66.7747,66.5716,66.6489,65946.0
2020-12-14 10:45:00,68.92,68.94,68.53,68.55,164376.0,66.6683,66.6876,66.291,66.3104,164376.0
2020-12-14 10:50:00,68.53,68.7,68.53,68.68,119026.0,66.291,66.4555,66.291,66.4361,119026.0
2020-12-14 10:55:00,68.68,68.72,68.28,68.29,97186.0,66.4361,66.4748,66.0492,66.0589,97186.0
2020-12-14 11:00:00,68.27,68.35,68.15,68.34,125744.0,66.0395,66.1169,65.9234,66.1072,125744.0
2020-12-14 11:05:00,68.37,68.42,68.02,68.04,135410.0,66.1363,66.1846,65.7977,65.817,135410.0
2020-12-14 11:10:00,68.03,68.34,68.02,68.31,59702.0,65.8074,66.1072,65.7977,66.0782,59702.0
2020-12-14 11:15:00,68.33,68.53,68.32,68.5,67220.0,66.0976,66.291,66.0879,66.262,67220.0
2020-12-14 11:20:00,68.5,68.51,68.39,68.46,38368.0,66.262,66.2717,66.1556,66.2233,38368.0
2020-12-14 11:25:00,68.46,68.46,68.12,68.14,76792.0,66.2233,66.2233,65.8944,65.9138,76792.0
2020-12-14 11:30:00,68.14,68.27,67.8,67.97,103453.0,65.9138,66.0395,65.5849,65.7493,103453.0
2020-12-14 11:35:00,67.95,68.15,67.89,67.98,56015.0,65.73,65.9234,65.6719,65.759,56015.0
2020-12-14 11:40:00,67.98,68.05,67.89,67.99,47478.0,65.759,65.8267,65.6719,65.7687,47478.0
2020-12-14 11:45:00,67.99,68.2,67.93,68.12,49161.0,65.7687,65.9718,65.7106,65.8944,49161.0
2020-12-14 11:50:00,68.12,68.26,68.04,68.22,67457.0,65.8944,66.0299,65.817,65.9912,67457.0
2020-12-14 11:55:00,68.22,68.22,68.07,68.13,24294.0,65.9912,65.9912,65.8461,65.9041,24294.0
2020-12-14 12:00:00,68.15,68.19,67.98,68.11,31339.0,65.9234,65.9621,65.759,65.8848,31339.0
2020-12-14 12:05:00,68.09,68.16,68.0,68.08,23010.0,65.8654,65.9331,65.7783,65.8557,23010.0
2020-12-14 12:10:00,68.09,68.18,68.02,68.16,39243.0,65.8654,65.9525,65.7977,65.9331,39243.0
2020-12-14 12:15:00,68.12,68.18,67.89,67.91,36759.0,65.8944,65.9525,65.6719,65.6913,36759.0
2020-12-14 12:20:00,67.91,68.01,67.91,67.97,11593.0,65.6913,65.788,65.6913,65.7493,11593.0
2020-12-14 12:25:00,67.91,67.99,67.8,67.96,31660.0,65.6913,65.7687,65.5849,65.7397,31660.0
2020-12-14 12:30:00,67.96,67.98,67.82,67.97,77445.0,65.7397,65.759,65.6042,65.7493,77445.0
2020-12-14 12:35:00,67.95,67.97,67.77,67.81,26887.0,65.73,65.7493,65.5559,65.5946,26887.0
2020-12-14 12:40:00,67.83,67.84,67.64,67.74,61603.0,65.6139,65.6236,65.4301,65.5268,61603.0
2020-12-14 12:45:00,67.73,67.73,67.58,67.59,20464.0,65.5172,65.5172,65.3721,65.3817,20464.0
2020-12-14 12:50:00,67.61,67.71,67.57,67.69,31773.0,65.4011,65.4978,65.3624,65.4785,31773.0
2020-12-14 12:55:00,67.7,67.7,67.49,67.62,65690.0,65.4881,65.4881,65.285,65.4108,65690.0
2020-12-14 13:00:00,67.64,67.82,67.63,67.64,53967.0,65.4301,65.6042,65.4204,65.4301,53967.0
2020-12-14 13:05:00,67.63,67.64,67.34,67.36,85545.0,65.4204,65.4301,65.1399,65.1593,85545.0
2020-12-14 13:10:00,67.37,67.63,67.32,67.59,81676.0,65.1689,65.4204,65.1206,65.3817,81676.0
2020-12-14 13:15:00,67.55,67.62,67.49,67.61,44778.0,65.343,65.4108,65.285,65.4011,44778.0
2020-12-14 13:20:00,67.62,67.7,67.54,67.55,75208.0,65.4108,65.4881,65.3334,65.343,75208.0
2020-12-14 13:25:00,67.57,67.68,67.47,67.5,68767.0,65.3624,65.4688,65.2657,65.2947,68767.0
2020-12-14 13:30:00,67.51,67.72,67.48,67.71,37843.0,65.3044,65.5075,65.2753,65.4978,37843.0
2020-12-14 13:35:00,67.69,67.74,67.65,67.7,33007.0,65.4785,65.5268,65.4398,65.4881,33007.0
2020-12-14 13:40:00,67.7,67.74,67.64,67.65,38744.0,65.4881,65.5268,65.4301,65.4398,38744.0
2020-12-14 13:45:00,67.64,67.64,67.4,67.5,91163.0,65.4301,65.4301,65.1979,65.2947,91163.0
2020-12-14 13:50:00,67.55,67.71,67.53,67.69,36277.0,65.343,65.4978,65.3237,65.4785,36277.0
2020-12-14 13:55:00,67.69,67.79,67.57,67.6,38507.0,65.4785,65.5752,65.3624,65.3914,38507.0
2020-12-14 14:00:00,67.63,67.73,67.45,67.51,44945.0,65.4204,65.5172,65.2463,65.3044,44945.0
2020-12-14 14:05:00,67.53,67.65,67.53,67.61,56237.0,65.3237,65.4398,65.3237,65.4011,56237.0
2020-12-14 14:10:00,67.63,67.63,67.4,67.46,34798.0,65.4204,65.4204,65.1979,65.256,34798.0
2020-12-14 14:15:00,67.46,67.57,67.34,67.56,32334.0,65.256,65.3624,65.1399,65.3527,32334.0
2020-12-14 14:20:00,67.55,67.56,67.43,67.51,17745.0,65.343,65.3527,65.227,65.3044,17745.0
2020-12-14 14:25:00,67.5,67.52,67.38,67.46,27030.0,65.2947,65.314,65.1786,65.256,27030.0
2020-12-14 14:30:00,67.44,67.47,67.12,67.18,59433.0,65.2366,65.2657,64.9271,64.9851,59433.0
2020-12-14 14:35:00,67.18,67.23,66.98,67.1,55494.0,64.9851,65.0335,64.7917,64.9077,55494.0
2020-12-14 14:40:00,67.07,67.3,67.06,67.29,44010.0,64.8787,65.1012,64.8691,65.0915,44010.0
2020-12-14 14:45:00,67.3,67.34,67.18,67.34,35461.0,65.1012,65.1399,64.9851,65.1399,35461.0
2020-12-14 14:50:00,67.34,67.53,67.25,67.51,104648.0,65.1399,65.3237,65.0528,65.3044,104648.0
2020-12-14 14:55:00,67.51,67.59,67.47,67.5,40694.0,65.3044,65.3817,65.2657,65.2947,40694.0
2020-12-14 15:00:00,67.51,67.52,67.36,67.41,47904.0,65.3044,65.314,65.1593,65.2076,47904.0
2020-12-14 15:05:00,67.4,67.44,67.24,67.35,39895.0,65.1979,65.2366,65.0432,65.1496,39895.0
2020-12-14 15:10:00,67.35,67.49,67.35,67.4,24693.0,65.1496,65.285,65.1496,65.1979,24693.0
2020-12-14 15:15:00,67.43,67.45,67.28,67.33,24427.0,65.227,65.2463,65.0819,65.1302,24427.0
2020-12-14 15:20:00,67.37,67.43,67.31,67.43,26460.0,65.1689,65.227,65.1109,65.227,26460.0
2020-12-14 15:25:00,67.44,67.53,67.31,67.33,139232.0,65.2366,65.3237,65.1109,65.1302,139232.0
2020-12-14 15:30:00,67.3,67.31,66.79,66.9,108682.0,65.1012,65.1109,64.6079,64.7143,108682.0
2020-12-14 15:35:00,66.91,66.99,66.73,66.74,76805.0,64.724,64.8013,64.5498,64.5595,76805.0
2020-12-14 15:40:00,66.72,66.77,66.54,66.55,136294.0,64.5402,64.5885,64.366,64.3757,136294.0
2020-12-14 15:45:00,66.55,66.79,66.49,66.73,147716.0,64.3757,64.6079,64.3177,64.5498,147716.0
2020-12-14 15:50:00,66.77,66.92,66.44,66.9,170447.0,64.5885,64.7336,64.2693,64.7143,170447.0
2020-12-14 15:55:00,66.89,66.9,66.27,66.36,189326.0,64.7046,64.7143,64.1049,64.1919,189326.0
2020-12-15 09:30:00,67.95,68.04,67.71,67.92,221371.0,65.73,65.817,65.4978,65.701,221371.0
2020-12-15 09:35:00,67.93,68.07,67.78,68.0,122078.0,65.7106,65.8461,65.5655,65.7783,122078.0
2020-12-15 09:40:00,68.01,68.11,67.82,67.83,83185.0,65.788,65.8848,65.6042,65.6139,83185.0
2020-12-15 09:45:00,67.8,67.9,67.68,67.82,105871.0,65.5849,65.6816,65.4688,65.6042,105871.0
2020-12-15 09:50:00,67.83,67.93,67.75,67.89,127786.0,65.6139,65.7106,65.5365,65.6719,127786.0
2020-12-15 09:55:00,67.89,67.92,67.54,67.6,111205.0,65.6719,65.701,65.3334,65.3914,111205.0
2020-12-15 10:00:00,67.63,67.74,67.5,67.6,143238.0,65.4204,65.5268,65.2947,65.3914,143238.0
2020-12-15 10:05:00,67.62,67.79,67.54,67.55,49258.0,65.4108,65.5752,65.3334,65.343,49258.0
2020-12-15 10:10:00,67.53,67.75,67.47,67.72,56107.0,65.3237,65.5365,65.2657,65.5075,56107.0
2020-12-15 10:15:00,67.65,67.74,67.58,67.69,63034.0,65.4398,65.5268,65.3721,65.4785,63034.0
2020-12-15 10:20:00,67.69,67.69,67.52,67.59,28759.0,65.4785,65.4785,65.314,65.3817,28759.0
2020-12-15 10:25:00,67.58,67.59,67.38,67.48,69750.0,65.3721,65.3817,65.1786,65.2753,69750.0
2020-12-15 10:30:00,67.48,67.66,67.43,67.62,68156.0,65.2753,65.4495,65.227,65.4108,68156.0
2020-12-15 10:35:00,67.61,67.65,67.23,67.26,95372.0,65.4011,65.4398,65.0335,65.0625,95372.0
2020-12-15 10:40:00,67.28,67.43,67.19,67.38,74065.0,65.0819,65.227,64.9948,65.1786,74065.0
2020-12-15 10:45:00,67.43,67.54,67.42,67.48,47442.0,65.227,65.3334,65.2173,65.2753,47442.0
2020-12-15 10:50:00,67.48,67.56,67.35,67.54,52445.0,65.2753,65.3527,65.1496,65.3334,52445.0
2020-12-15 10:55:00,67.56,67.59,67.5,67.55,35334.0,65.3527,65.3817,65.2947,65.343,35334.0
2020-12-15 11:00:00,67.53,67.55,67.43,67.49,53730.0,65.3237,65.343,65.227,65.285,53730.0
2020-12-15 11:05:00,67.41,67.41,67.09,67.29,110967.0,65.2076,65.2076,64.8981,65.0915,110967.0
2020-12-15 11:10:00,67.29,67.53,67.27,67.51,79806.0,65.0915,65.3237,65.0722,65.3044,79806.0
2020-12-15 11:15:00,67.48,67.5,67.35,67.49,45430.0,65.2753,65.2947,65.1496,65.285,45430.0
2020-12-15 11:20:00,67.48,67.58,67.42,67.47,59195.0,65.2753,65.3721,65.2173,65.2657,59195.0
2020-12-15 11:25:00,67.51,67.57,67.4,67.52,27048.0,65.3044,65.3624,65.1979,65.314,27048.0
2020-12-15 11:30:00,67.52,67.54,67.43,67.51,38311.0,65.314,65.3334,65.227,65.3044,38311.0
2020-12-15 11:35:00,67.51,67.62,67.46,67.6,30612.0,65.3044,65.4108,65.256,65.3914,30612.0
2020-12-15 11:40:00,67.6,67.81,67.6,67.81,77462.0,65.3914,65.5946,65.3914,65.5946,77462.0
2020-12-15 11:45:00,67.81,67.81,67.64,67.65,73570.0,65.5946,65.5946,65.4301,65.4398,73570.0
2020-12-15 11:50:00,67.66,67.73,67.59,67.59,59482.0,65.4495,65.5172,65.3817,65.3817,59482.0
2020-12-15 11:55:00,67.59,67.77,67.57,67.77,37916.0,65.3817,65.5559,65.3624,65.5559,37916.0
2020-12-15 12:00:00,67.77,67.93,67.74,67.91,95513.0,65.5559,65.7106,65.5268,65.6913,95513.0
2020-12-15 12:05:00,67.92,67.95,67.81,67.83,36948.0,65.701,65.73,65.5946,65.6139,36948.0
2020-12-15 12:10:00,67.83,67.91,67.82,67.9,39848.0,65.6139,65.6913,65.6042,65.6816,39848.0
2020-12-15 12:15:00,67.92,67.96,67.87,67.95,23791.0,65.701,65.7397,65.6526,65.73,23791.0
2020-12-15 12:20:00,67.95,68.05,67.93,68.02,77759.0,65.73,65.8267,65.7106,65.7977,77759.0
2020-12-15 12:25:00,68.03,68.04,67.96,68.0,13872.0,65.8074,65.817,65.7397,65.7783,13872.0
2020-12-15 12:30:00,68.0,68.07,67.99,68.04,23762.0,65.7783,65.8461,65.7687,65.817,23762.0
2020-12-15 12:35:00,68.02,68.24,68.0,68.2,118106.0,65.7977,66.0105,65.7783,65.9718,118106.0
2020-12-15 12:40:00,68.23,68.3,68.22,68.25,86998.0,66.0008,66.0685,65.9912,66.0202,86998.0
2020-12-15 12:45:00,68.26,68.37,68.24,68.37,61328.0,66.0299,66.1363,66.0105,66.1363,61328.0
2020-12-15 12:50:00,68.38,68.48,68.33,68.47,18778.0,66.1459,66.2427,66.0976,66.233,18778.0
2020-12-15 12:55:00,68.47,68.53,68.43,68.49,121011.0,66.233,66.291,66.1943,66.2523,121011.0
2020-12-15 13:00:00,68.51,68.58,68.45,68.52,36008.0,66.2717,66.3394,66.2136,66.2814,36008.0
2020-12-15 13:05:00,68.5,68.88,68.5,68.77,104635.0,66.262,66.6296,66.262,66.5232,104635.0
2020-12-15 13:10:00,68.77,68.77,68.68,68.76,32569.0,66.5232,66.5232,66.4361,66.5135,32569.0
2020-12-15 13:15:00,68.77,68.83,68.72,68.81,17824.0,66.5232,66.5812,66.4748,66.5619,17824.0
2020-12-15 13:20:00,68.8,68.8,68.71,68.73,31028.0,66.5522,66.5522,66.4651,66.4845,31028.0
2020-12-15 13:25:00,68.73,68.75,68.64,68.64,22998.0,66.4845,66.5038,66.3974,66.3974,22998.0
2020-12-15 13:30:00,68.65,68.76,68.65,68.72,39617.0,66.4071,66.5135,66.4071,66.4748,39617.0
2020-12-15 13:35:00,68.71,68.76,68.67,68.76,63717.0,66.4651,66.5135,66.4265,66.5135,63717.0
2020-12-15 13:40:00,68.76,68.76,68.66,68.69,17638.0,66.5135,66.5135,66.4168,66.4458,17638.0
2020-12-15 13:45:00,68.7,68.79,68.67,68.75,28057.0,66.4555,66.5425,66.4265,66.5038,28057.0
2020-12-15 13:50:00,68.76,68.77,68.7,68.72,30289.0,66.5135,66.5232,66.4555,66.4748,30289.0
2020-12-15 13:55:00,68.74,68.92,68.74,68.87,60190.0,66.4942,66.6683,66.4942,66.6199,60190.0
2020-12-15 14:00:00,68.83,68.85,68.76,68.79,32959.0,66.5812,66.6006,66.5135,66.5425,32959.0
2020-12-15 14:05:00,68.81,68.88,68.8,68.81,25076.0,66.5619,66.6296,66.5522,66.5619,25076.0
2020-12-15 14:10:00,68.82,69.03,68.78,69.01,86839.0,66.5716,66.7747,66.5329,66.7553,86839.0
2020-12-15 14:15:00,69.03,69.05,68.92,68.98,29226.0,66.7747,66.794,66.6683,66.7263,29226.0
2020-12-15 14:20:00,68.98,69.0,68.89,68.94,12089.0,66.7263,66.7457,66.6393,66.6876,12089.0
2020-12-15 14:25:00,68.95,69.03,68.87,68.88,29742.0,66.6973,66.7747,66.6199,66.6296,29742.0
2020-12-15 14:30:00,68.9,68.99,68.88,68.94,27210.0,66.6489,66.736,66.6296,66.6876,27210.0
2020-12-15 14:35:00,68.94,69.03,68.93,68.98,12531.0,66.6876,66.7747,66.678,66.7263,12531.0
2020-12-15 14:40:00,69.0,69.1,68.96,69.04,41660.0,66.7457,66.8424,66.707,66.7844,41660.0
2020-12-15 14:45:00,69.05,69.08,69.02,69.04,24273.0,66.794,66.8231,66.765,66.7844,24273.0
2020-12-15 14:50:00,69.03,69.05,68.91,68.91,24301.0,66.7747,66.794,66.6586,66.6586,24301.0
2020-12-15 14:55:00,68.91,68.95,68.88,68.91,42526.0,66.6586,66.6973,66.6296,66.6586,42526.0
2020-12-15 15:00:00,68.9,69.05,68.82,68.84,45692.0,66.6489,66.794,66.5716,66.5909,45692.0
2020-12-15 15:05:00,68.84,69.09,68.83,68.91,82705.0,66.5909,66.8327,66.5812,66.6586,82705.0
2020-12-15 15:10:00,68.96,69.01,68.88,68.97,47659.0,66.707,66.7553,66.6296,66.7167,47659.0
2020-12-15 15:15:00,68.99,69.01,68.87,68.88,65196.0,66.736,66.7553,66.6199,66.6296,65196.0
2020-12-15 15:20:00,68.86,68.94,68.83,68.92,43649.0,66.6102,66.6876,66.5812,66.6683,43649.0
2020-12-15 15:25:00,68.91,68.92,68.7,68.73,92331.0,66.6586,66.6683,66.4555,66.4845,92331.0
2020-12-15 15:30:00,68.71,68.74,68.57,68.59,64317.0,66.4651,66.4942,66.3297,66.3491,64317.0
2020-12-15 15:35:00,68.61,68.72,68.59,68.69,102605.0,66.3684,66.4748,66.3491,66.4458,102605.0
2020-12-15 15:40:00,68.67,68.84,68.61,68.8,92315.0,66.4265,66.5909,66.3684,66.5522,92315.0
2020-12-15 15:45:00,68.8,68.86,68.76,68.78,111815.0,66.5522,66.6102,66.5135,66.5329,111815.0
2020-12-15 15:50:00,68.78,68.85,68.68,68.83,169375.0,66.5329,66.6006,66.4361,66.5812,169375.0
2020-12-15 15:55:00,68.83,69.09,68.79,69.08,255419.0,66.5812,66.8327,66.5425,66.8231,255419.0
2020-12-16 09:30:00,69.25,69.27,69.05,69.16,188132.0,66.9875,67.0069,66.794,66.9004,188132.0
2020-12-16 09:35:00,69.15,69.15,68.69,68.8,150510.0,66.8908,66.8908,66.4458,66.5522,150510.0
2020-12-16 09:40:00,68.82,68.9,68.72,68.9,63476.0,66.5716,66.6489,66.4748,66.6489,63476.0
2020-12-16 09:45:00,68.92,69.0,68.82,68.91,67872.0,66.6683,66.7457,66.5716,66.6586,67872.0
2020-12-16 09:50:00,68.93,69.03,68.9,68.98,68726.0,66.678,66.7747,66.6489,66.7263,68726.0
2020-12-16 09:55:00,69.0,69.16,68.99,69.08,51983.0,66.7457,66.9004,66.736,66.8231,51983.0
2020-12-16 10:00:00,69.06,69.1,68.97,69.02,54011.0,66.8037,66.8424,66.7167,66.765,54011.0
2020-12-16 10:05:00,69.07,69.22,69.01,69.22,77512.0,66.8134,66.9585,66.7553,66.9585,77512.0
2020-12-16 10:10:00,69.22,69.26,69.02,69.03,43445.0,66.9585,66.9972,66.765,66.7747,43445.0
2020-12-16 10:15:00,69.05,69.23,69.02,69.11,76605.0,66.794,66.9682,66.765,66.8521,76605.0
2020-12-16 10:20:00,69.09,69.17,68.96,69.17,56240.0,66.8327,66.9101,66.707,66.9101,56240.0
2020-12-16 10:25:00,69.17,69.37,69.17,69.35,99652.0,66.9101,67.1036,66.9101,67.0842,99652.0
2020-12-16 10:30:00,69.34,69.47,69.34,69.43,49985.0,67.0746,67.2003,67.0746,67.1616,49985.0
2020-12-16 10:35:00,69.43,69.43,69.35,69.38,37206.0,67.1616,67.1616,67.0842,67.1133,37206.0
2020-12-16 10:40:00,69.38,69.44,69.35,69.41,35060.0,67.1133,67.1713,67.0842,67.1423,35060.0
2020-12-16 10:45:00,69.4,69.43,69.28,69.29,23668.0,67.1326,67.1616,67.0165,67.0262,23668.0
2020-12-16 10:50:00,69.31,69.38,69.26,69.33,30673.0,67.0455,67.1133,66.9972,67.0649,30673.0
2020-12-16 10:55:00,69.33,69.33,69.15,69.21,40116.0,67.0649,67.0649,66.8908,66.9488,40116.0
2020-12-16 11:00:00,69.21,69.35,69.2,69.35,36051.0,66.9488,67.0842,66.9391,67.0842,36051.0
2020-12-16 11:05:00,69.35,69.45,69.34,69.39,59876.0,67.0842,67.181,67.0746,67.1229,59876.0
2020-12-16 11:10:00,69.38,69.38,69.22,69.31,57101.0,67.1133,67.1133,66.9585,67.0455,57101.0
2020-12-16 11:15:00,69.31,69.37,69.13,69.26,50310.0,67.0455,67.1036,66.8714,66.9972,50310.0
2020-12-16 11:20:00,69.28,69.39,69.25,69.37,43564.0,67.0165,67.1229,66.9875,67.1036,43564.0
2020-12-16 11:25:00,69.34,69.45,69.3,69.42,33437.0,67.0746,67.181,67.0359,67.152,33437.0
2020-12-16 11:30:00,69.44,69.49,69.38,69.49,29917.0,67.1713,67.2197,67.1133,67.2197,29917.0
2020-12-16 11:35:00,69.5,69.53,69.45,69.5,48545.0,67.2293,67.2584,67.181,67.2293,48545.0
2020-12-16 11:40:00,69.5,69.52,69.46,69.51,9807.0,67.2293,67.2487,67.1906,67.239,9807.0
2020-12-16 11:45:00,69.5,69.55,69.47,69.51,23236.0,67.2293,67.2777,67.2003,67.239,23236.0
2020-12-16 11:50:00,69.51,69.54,69.47,69.49,47089.0,67.239,67.268,67.2003,67.2197,47089.0
2020-12-16 11:55:00,69.5,69.51,69.42,69.44,47169.0,67.2293,67.239,67.152,67.1713,47169.0
2020-12-16 12:00:00,69.47,69.51,69.43,69.45,23886.0,67.2003,67.239,67.1616,67.181,23886.0
2020-12-16 12:05:00,69.46,69.5,69.42,69.46,21526.0,67.1906,67.2293,67.152,67.1906,21526.0
2020-12-16 12:10:00,69.44,69.45,69.37,69.38,27848.0,67.1713,67.181,67.1036,67.1133,27848.0
2020-12-16 12:15:00,69.38,69.44,69.35,69.38,37592.0,67.1133,67.1713,67.0842,67.1133,37592.0
2020-12-16 12:20:00,69.38,69.39,69.24,69.31,45633.0,67.1133,67.1229,66.9778,67.0455,45633.0
2020-12-16 12:25:00,69.28,69.31,69.23,69.29,75781.0,67.0165,67.0455,66.9682,67.0262,75781.0
2020-12-16 12:30:00,69.27,69.31,69.23,69.29,62275.0,67.0069,67.0455,66.9682,67.0262,62275.0
2020-12-16 12:35:00,69.29,69.31,69.25,69.28,22275.0,67.0262,67.0455,66.9875,67.0165,22275.0
2020-12-16 12:40:00,69.27,69.3,69.24,69.28,19682.0,67.0069,67.0359,66.9778,67.0165,19682.0
2020-12-16 12:45:00,69.28,69.31,69.13,69.13,54305.0,67.0165,67.0455,66.8714,66.8714,54305.0
2020-12-16 12:50:00,69.15,69.18,68.98,69.18,50344.0,66.8908,66.9198,66.7263,66.9198,50344.0
2020-12-16 12:55:00,69.18,69.34,69.17,69.34,49134.0,66.9198,67.0746,66.9101,67.0746,49134.0
2020-12-16 13:00:00,69.34,69.34,69.26,69.31,13316.0,67.0746,67.0746,66.9972,67.0455,13316.0
2020-12-16 13:05:00,69.28,69.29,69.12,69.12,30632.0,67.0165,67.0262,66.8618,66.8618,30632.0
2020-12-16 13:10:00,69.11,69.23,69.1,69.23,31993.0,66.8521,66.9682,66.8424,66.9682,31993.0
2020-12-16 13:15:00,69.21,69.23,69.16,69.23,8810.0,66.9488,66.9682,66.9004,66.9682,8810.0
2020-12-16 13:20:00,69.23,69.24,69.2,69.21,5083.0,66.9682,66.9778,66.9391,66.9488,5083.0
2020-12-16 13:25:00,69.19,69.23,69.14,69.17,19769.0,66.9295,66.9682,66.8811,66.9101,19769.0
2020-12-16 13:30:00,69.18,69.29,69.17,69.28,20799.0,66.9198,67.0262,66.9101,67.0165,20799.0
2020-12-16 13:35:00,69.29,69.29,69.22,69.28,7555.0,67.0262,67.0262,66.9585,67.0165,7555.0
2020-12-16 13:40:00,69.26,69.29,69.24,69.25,7613.0,66.9972,67.0262,66.9778,66.9875,7613.0
2020-12-16 13:45:00,69.24,69.27,69.21,69.21,44957.0,66.9778,67.0069,66.9488,66.9488,44957.0
2020-12-16 13:50:00,69.24,69.24,69.2,69.23,5813.0,66.9778,66.9778,66.9391,66.9682,5813.0
2020-12-16 13:55:00,69.2,69.26,69.2,69.25,10288.0,66.9391,66.9972,66.9391,66.9875,10288.0
2020-12-16 14:00:00,69.25,69.4,68.97,69.23,148426.0,66.9875,67.1326,66.7167,66.9682,148426.0
2020-12-16 14:05:00,69.2,69.23,68.89,69.02,92852.0,66.9391,66.9682,66.6393,66.765,92852.0
2020-12-16 14:10:00,68.96,69.01,68.84,68.96,75816.0,66.707,66.7553,66.5909,66.707,75816.0
2020-12-16 14:15:00,68.96,68.96,68.83,68.88,32546.0,66.707,66.707,66.5812,66.6296,32546.0
2020-12-16 14:20:00,68.89,69.06,68.84,69.05,43884.0,66.6393,66.8037,66.5909,66.794,43884.0
2020-12-16 14:25:00,69.08,69.09,68.93,68.98,69698.0,66.8231,66.8327,66.678,66.7263,69698.0
2020-12-16 14:30:00,69.01,69.19,68.99,69.19,67151.0,66.7553,66.9295,66.736,66.9295,67151.0
2020-12-16 14:35:00,69.21,69.65,69.21,69.64,154220.0,66.9488,67.3744,66.9488,67.3648,154220.0
2020-12-16 14:40:00,69.63,69.65,69.52,69.59,65437.0,67.3551,67.3744,67.2487,67.3164,65437.0
2020-12-16 14:45:00,69.58,69.69,69.57,69.69,45491.0,67.3067,67.4131,67.2971,67.4131,45491.0
2020-12-16 14:50:00,69.7,69.78,69.63,69.66,47595.0,67.4228,67.5002,67.3551,67.3841,47595.0
2020-12-16 14:55:00,69.66,69.74,69.62,69.74,82617.0,67.3841,67.4615,67.3454,67.4615,82617.0
2020-12-16 15:00:00,69.74,69.74,69.58,69.65,34529.0,67.4615,67.4615,67.3067,67.3744,34529.0
2020-12-16 15:05:00,69.66,69.67,69.49,69.56,57565.0,67.3841,67.3938,67.2197,67.2874,57565.0
2020-12-16 15:10:00,69.55,69.59,69.46,69.57,28260.0,67.2777,67.3164,67.1906,67.2971,28260.0
2020-12-16 15:15:00,69.59,69.75,69.56,69.72,48280.0,67.3164,67.4712,67.2874,67.4422,48280.0
2020-12-16 15:20:00,69.73,69.88,69.7,69.81,87119.0,67.4518,67.5969,67.4228,67.5292,87119.0
2020-12-16 15:25:00,69.81,69.84,69.74,69.79,68135.0,67.5292,67.5582,67.4615,67.5099,68135.0
2020-12-16 15:30:00,69.77,69.98,69.76,69.89,112565.0,67.4905,67.6937,67.4808,67.6066,112565.0
2020-12-16 15:35:00,69.92,69.93,69.6,69.77,98443.0,67.6356,67.6453,67.3261,67.4905,98443.0
2020-12-16 15:40:00,69.77,69.86,69.67,69.73,63462.0,67.4905,67.5776,67.3938,67.4518,63462.0
2020-12-16 15:45:00,69.73,69.78,69.66,69.77,54183.0,67.4518,67.5002,67.3841,67.4905,54183.0
2020-12-16 15:50:00,69.74,69.76,69.46,69.56,89641.0,67.4615,67.4808,67.1906,67.2874,89641.0
2020-12-16 15:55:00,69.6,69.64,69.29,69.43,173295.0,67.3261,67.3648,67.0262,67.1616,173295.0
2020-12-17 09:30:00,70.42,70.72,70.41,70.63,319750.0,68.1193,68.4095,68.1096,68.3224,319750.0
2020-12-17 09:35:00,70.64,70.71,70.54,70.64,77192.0,68.3321,68.3998,68.2354,68.3321,77192.0
2020-12-17 09:40:00,70.64,70.64,70.3,70.35,103350.0,68.3321,68.3321,68.0032,68.0516,103350.0
2020-12-17 09:45:00,70.35,70.5,70.26,70.5,67385.0,68.0516,68.1967,67.9645,68.1967,67385.0
2020-12-17 09:50:00,70.48,70.5,70.24,70.24,47989.0,68.1773,68.1967,67.9452,67.9452,47989.0
2020-12-17 09:55:00,70.27,70.32,70.2,70.3,64418.0,67.9742,68.0225,67.9065,68.0032,64418.0
2020-12-17 10:00:00,70.31,70.4,70.21,70.22,56349.0,68.0129,68.0999,67.9161,67.9258,56349.0
2020-12-17 10:05:00,70.22,70.27,70.19,70.27,30698.0,67.9258,67.9742,67.8968,67.9742,30698.0
2020-12-17 10:10:00,70.25,70.31,70.16,70.18,48073.0,67.9548,68.0129,67.8678,67.8871,48073.0
2020-12-17 10:15:00,70.17,70.3,70.1,70.23,58621.0,67.8774,68.0032,67.8097,67.9355,58621.0
2020-12-17 10:20:00,70.23,70.25,70.18,70.22,61100.0,67.9355,67.9548,67.8871,67.9258,61100.0
2020-12-17 10:25:00,70.21,70.43,70.13,70.41,106637.0,67.9161,68.129,67.8388,68.1096,106637.0
2020-12-17 10:30:00,70.38,70.49,70.35,70.42,65800.0,68.0806,68.187,68.0516,68.1193,65800.0
2020-12-17 10:35:00,70.41,70.46,70.36,70.42,63971.0,68.1096,68.158,68.0612,68.1193,63971.0
2020-12-17 10:40:00,70.44,70.44,70.11,70.25,140354.0,68.1386,68.1386,67.8194,67.9548,140354.0
2020-12-17 10:45:00,70.26,70.44,70.26,70.41,51713.0,67.9645,68.1386,67.9645,68.1096,51713.0
2020-12-17 10:50:00,70.41,70.44,70.31,70.34,28535.0,68.1096,68.1386,68.0129,68.0419,28535.0
2020-12-17 10:55:00,70.33,70.33,70.16,70.24,66877.0,68.0322,68.0322,67.8678,67.9452,66877.0
2020-12-17 11:00:00,70.22,70.3,70.13,70.17,24769.0,67.9258,68.0032,67.8388,67.8774,24769.0
2020-12-17 11:05:00,70.17,70.3,70.17,70.29,39360.0,67.8774,68.0032,67.8774,67.9935,39360.0
2020-12-17 11:10:00,70.3,70.33,70.25,70.27,21966.0,68.0032,68.0322,67.9548,67.9742,21966.0
2020-12-17 11:15:00,70.26,70.4,70.25,70.34,43389.0,67.9645,68.0999,67.9548,68.0419,43389.0
2020-12-17 11:20:00,70.33,70.35,70.29,70.34,27663.0,68.0322,68.0516,67.9935,68.0419,27663.0
2020-12-17 11:25:00,70.34,70.37,70.26,70.28,29697.0,68.0419,68.0709,67.9645,67.9839,29697.0
2020-12-17 11:30:00,70.27,70.27,70.11,70.22,43216.0,67.9742,67.9742,67.8194,67.9258,43216.0
2020-12-17 11:35:00,70.22,70.25,70.19,70.22,28201.0,67.9258,67.9548,67.8968,67.9258,28201.0
2020-12-17 11:40:00,70.2,70.26,70.2,70.23,27246.0,67.9065,67.9645,67.9065,67.9355,27246.0
2020-12-17 11:45:00,70.23,70.25,70.17,70.19,19494.0,67.9355,67.9548,67.8774,67.8968,19494.0
2020-12-17 11:50:00,70.16,70.18,69.93,69.96,79782.0,67.8678,67.8871,67.6453,67.6743,79782.0
2020-12-17 11:55:00,69.96,70.26,69.95,70.26,88369.0,67.6743,67.9645,67.6646,67.9645,88369.0
2020-12-17 12:00:00,70.27,70.29,70.2,70.25,39979.0,67.9742,67.9935,67.9065,67.9548,39979.0
2020-12-17 12:05:00,70.25,70.26,70.18,70.2,16735.0,67.9548,67.9645,67.8871,67.9065,16735.0
2020-12-17 12:10:00,70.19,70.2,70.11,70.13,15871.0,67.8968,67.9065,67.8194,67.8388,15871.0
2020-12-17 12:15:00,70.12,70.17,70.01,70.07,47555.0,67.8291,67.8774,67.7227,67.7807,47555.0
2020-12-17 12:20:00,70.05,70.17,70.05,70.12,39329.0,67.7614,67.8774,67.7614,67.8291,39329.0
2020-12-17 12:25:00,70.13,70.2,70.09,70.16,49613.0,67.8388,67.9065,67.8001,67.8678,49613.0
2020-12-17 12:30:00,70.15,70.2,70.12,70.16,27285.0,67.8581,67.9065,67.8291,67.8678,27285.0
2020-12-17 12:35:00,70.15,70.17,70.08,70.11,14116.0,67.8581,67.8774,67.7904,67.8194,14116.0
2020-12-17 12:40:00,70.15,70.24,70.14,70.21,36883.0,67.8581,67.9452,67.8484,67.9161,36883.0
2020-12-17 12:45:00,70.23,70.29,70.21,70.26,28880.0,67.9355,67.9935,67.9161,67.9645,28880.0
2020-12-17 12:50:00,70.26,70.28,70.19,70.28,53676.0,67.9645,67.9839,67.8968,67.9839,53676.0
2020-12-17 12:55:00,70.28,70.35,70.23,70.3,46530.0,67.9839,68.0516,67.9355,68.0032,46530.0
2020-12-17 13:00:00,70.31,70.38,70.28,70.35,31424.0,68.0129,68.0806,67.9839,68.0516,31424.0
2020-12-17 13:05:00,70.37,70.44,70.34,70.39,42168.0,68.0709,68.1386,68.0419,68.0903,42168.0
2020-12-17 13:10:00,70.4,70.44,70.35,70.43,18487.0,68.0999,68.1386,68.0516,68.129,18487.0
2020-12-17 13:15:00,70.42,70.44,70.36,70.37,17330.0,68.1193,68.1386,68.0612,68.0709,17330.0
2020-12-17 13:20:00,70.4,70.44,70.39,70.42,9740.0,68.0999,68.1386,68.0903,68.1193,9740.0
2020-12-17 13:25:00,70.41,70.43,70.38,70.39,9687.0,68.1096,68.129,68.0806,68.0903,9687.0
2020-12-17 13:30:00,70.41,70.42,70.34,70.39,29775.0,68.1096,68.1193,68.0419,68.0903,29775.0
2020-12-17 13:35:00,70.38,70.43,70.35,70.4,19632.0,68.0806,68.129,68.0516,68.0999,19632.0
2020-12-17 13:40:00,70.39,70.43,70.38,70.39,7839.0,68.0903,68.129,68.0806,68.0903,7839.0
2020-12-17 13:45:00,70.39,70.41,70.33,70.4,32922.0,68.0903,68.1096,68.0322,68.0999,32922.0
2020-12-17 13:50:00,70.4,70.52,70.39,70.46,72913.0,68.0999,68.216,68.0903,68.158,72913.0
2020-12-17 13:55:00,70.45,70.54,70.43,70.54,27295.0,68.1483,68.2354,68.129,68.2354,27295.0
2020-12-17 14:00:00,70.53,70.55,70.46,70.52,32129.0,68.2257,68.245,68.158,68.216,32129.0
2020-12-17 14:05:00,70.52,70.57,70.5,70.55,28955.0,68.216,68.2644,68.1967,68.245,28955.0
2020-12-17 14:10:00,70.54,70.55,70.45,70.47,32430.0,68.2354,68.245,68.1483,68.1676,32430.0
2020-12-17 14:15:00,70.5,70.59,70.48,70.55,41638.0,68.1967,68.2837,68.1773,68.245,41638.0
2020-12-17 14:20:00,70.55,70.57,70.52,70.55,16662.0,68.245,68.2644,68.216,68.245,16662.0
2020-12-17 14:25:00,70.54,70.57,70.48,70.48,22909.0,68.2354,68.2644,68.1773,68.1773,22909.0
2020-12-17 14:30:00,70.5,70.58,70.49,70.52,33395.0,68.1967,68.2741,68.187,68.216,33395.0
2020-12-17 14:35:00,70.51,70.55,70.47,70.5,22920.0,68.2063,68.245,68.1676,68.1967,22920.0
2020-12-17 14:40:00,70.51,70.54,70.44,70.47,20616.0,68.2063,68.2354,68.1386,68.1676,20616.0
2020-12-17 14:45:00,70.49,70.55,70.48,70.53,24430.0,68.187,68.245,68.1773,68.2257,24430.0
2020-12-17 14:50:00,70.52,70.56,70.5,70.52,68833.0,68.216,68.2547,68.1967,68.216,68833.0
2020-12-17 14:55:00,70.51,70.56,70.48,70.51,25290.0,68.2063,68.2547,68.1773,68.2063,25290.0
2020-12-17 15:00:00,70.52,70.58,70.43,70.47,50878.0,68.216,68.2741,68.129,68.1676,50878.0
2020-12-17 15:05:00,70.46,70.47,70.32,70.39,67394.0,68.158,68.1676,68.0225,68.0903,67394.0
2020-12-17 15:10:00,70.38,70.4,70.33,70.34,27224.0,68.0806,68.0999,68.0322,68.0419,27224.0
2020-12-17 15:15:00,70.34,70.46,70.29,70.36,92669.0,68.0419,68.158,67.9935,68.0612,92669.0
2020-12-17 15:20:00,70.38,70.52,70.38,70.52,73874.0,68.0806,68.216,68.0806,68.216,73874.0
2020-12-17 15:25:00,70.51,70.56,70.41,70.41,47828.0,68.2063,68.2547,68.1096,68.1096,47828.0
2020-12-17 15:30:00,70.38,70.39,70.19,70.28,81915.0,68.0806,68.0903,67.8968,67.9839,81915.0
2020-12-17 15:35:00,70.29,70.51,70.25,70.45,87786.0,67.9935,68.2063,67.9548,68.1483,87786.0
2020-12-17 15:40:00,70.42,70.51,70.39,70.46,68885.0,68.1193,68.2063,68.0903,68.158,68885.0
2020-12-17 15:45:00,70.45,70.47,70.36,70.37,142954.0,68.1483,68.1676,68.0612,68.0709,142954.0
2020-12-17 15:50:00,70.37,70.58,70.35,70.58,157165.0,68.0709,68.2741,68.0516,68.2741,157165.0
2020-12-17 15:55:00,70.58,70.61,70.42,70.57,218930.0,68.2741,68.3031,68.1193,68.2644,218930.0
2020-12-18 09:30:00,70.78,70.86,70.46,70.54,214416.0,68.4675,68.5449,68.158,68.2354,214416.0
2020-12-18 09:35:00,70.54,70.54,70.4,70.46,98111.0,68.2354,68.2354,68.0999,68.158,98111.0
2020-12-18 09:40:00,70.47,70.49,70.16,70.17,137945.0,68.1676,68.187,67.8678,67.8774,137945.0
2020-12-18 09:45:00,70.19,70.22,70.01,70.06,147983.0,67.8968,67.9258,67.7227,67.771,147983.0
2020-12-18 09:50:00,70.08,70.09,69.68,69.81,122018.0,67.7904,67.8001,67.4035,67.5292,122018.0
2020-12-18 09:55:00,69.82,70.07,69.81,70.03,132891.0,67.5389,67.7807,67.5292,67.742,132891.0
2020-12-18 10:00:00,70.01,70.01,69.46,69.59,124301.0,67.7227,67.7227,67.1906,67.3164,124301.0
2020-12-18 10:05:00,69.61,69.9,69.54,69.89,145050.0,67.3357,67.6163,67.268,67.6066,145050.0
2020-12-18 10:10:00,69.91,69.95,69.69,69.84,86259.0,67.6259,67.6646,67.4131,67.5582,86259.0
2020-12-18 10:15:00,69.87,69.91,69.64,69.86,74206.0,67.5872,67.6259,67.3648,67.5776,74206.0
2020-12-18 10:20:00,69.83,69.85,69.51,69.66,97359.0,67.5486,67.5679,67.239,67.3841,97359.0
2020-12-18 10:25:00,69.66,69.78,69.38,69.53,101268.0,67.3841,67.5002,67.1133,67.2584,101268.0
2020-12-18 10:30:00,69.56,69.64,69.44,69.44,79640.0,67.2874,67.3648,67.1713,67.1713,79640.0
2020-12-18 10:35:00,69.48,69.61,69.32,69.52,86729.0,67.21,67.3357,67.0552,67.2487,86729.0
2020-12-18 10:40:00,69.49,69.67,69.48,69.61,73360.0,67.2197,67.3938,67.21,67.3357,73360.0
2020-12-18 10:45:00,69.61,69.63,69.37,69.47,53205.0,67.3357,67.3551,67.1036,67.2003,53205.0
2020-12-18 10:50:00,69.47,69.57,69.38,69.56,58060.0,67.2003,67.2971,67.1133,67.2874,58060.0
2020-12-18 10:55:00,69.54,69.77,69.53,69.67,90812.0,67.268,67.4905,67.2584,67.3938,90812.0
2020-12-18 11:00:00,69.67,69.76,69.64,69.69,68824.0,67.3938,67.4808,67.3648,67.4131,68824.0
2020-12-18 11:05:00,69.71,69.71,69.49,69.63,108198.0,67.4325,67.4325,67.2197,67.3551,108198.0
2020-12-18 11:10:00,69.63,69.63,69.09,69.14,137105.0,67.3551,67.3551,66.8327,66.8811,137105.0
2020-12-18 11:15:00,69.1,69.26,68.89,69.25,193414.0,66.8424,66.9972,66.6393,66.9875,193414.0
2020-12-18 11:20:00,69.24,69.41,69.2,69.41,65438.0,66.9778,67.1423,66.9391,67.1423,65438.0
2020-12-18 11:25:00,69.42,69.44,69.29,69.29,49095.0,67.152,67.1713,67.0262,67.0262,49095.0
2020-12-18 11:30:00,69.29,69.34,69.18,69.3,35841.0,67.0262,67.0746,66.9198,67.0359,35841.0
2020-12-18 11:35:00,69.3,69.33,69.25,69.25,24604.0,67.0359,67.0649,66.9875,66.9875,24604.0
2020-12-18 11:40:00,69.25,69.32,69.18,69.29,24269.0,66.9875,67.0552,66.9198,67.0262,24269.0
2020-12-18 11:45:00,69.3,69.39,69.29,69.39,53678.0,67.0359,67.1229,67.0262,67.1229,53678.0
2020-12-18 11:50:00,69.38,69.53,69.37,69.48,65643.0,67.1133,67.2584,67.1036,67.21,65643.0
2020-12-18 11:55:00,69.49,69.49,69.39,69.4,34167.0,67.2197,67.2197,67.1229,67.1326,34167.0
2020-12-18 12:00:00,69.37,69.54,69.35,69.53,28287.0,67.1036,67.268,67.0842,67.2584,28287.0
2020-12-18 12:05:00,69.53,69.56,69.45,69.48,22523.0,67.2584,67.2874,67.181,67.21,22523.0
2020-12-18 12:10:00,69.47,69.6,69.43,69.6,27335.0,67.2003,67.3261,67.1616,67.3261,27335.0
2020-12-18 12:15:00,69.6,69.76,69.58,69.72,61262.0,67.3261,67.4808,67.3067,67.4422,61262.0
2020-12-18 12:20:00,69.71,69.71,69.62,69.65,86380.0,67.4325,67.4325,67.3454,67.3744,86380.0
2020-12-18 12:25:00,69.64,69.71,69.62,69.69,31143.0,67.3648,67.4325,67.3454,67.4131,31143.0
2020-12-18 12:30:00,69.69,69.75,69.61,69.73,84574.0,67.4131,67.4712,67.3357,67.4518,84574.0
2020-12-18 12:35:00,69.72,69.95,69.68,69.94,117767.0,67.4422,67.6646,67.4035,67.655,117767.0
2020-12-18 12:40:00,69.94,69.98,69.86,69.86,56536.0,67.655,67.6937,67.5776,67.5776,56536.0
2020-12-18 12:45:00,69.87,69.87,69.71,69.73,32217.0,67.5872,67.5872,67.4325,67.4518,32217.0
2020-12-18 12:50:00,69.74,69.79,69.62,69.62,25106.0,67.4615,67.5099,67.3454,67.3454,25106.0
2020-12-18 12:55:00,69.61,69.66,69.55,69.61,90915.0,67.3357,67.3841,67.2777,67.3357,90915.0
2020-12-18 13:00:00,69.61,69.63,69.47,69.51,54351.0,67.3357,67.3551,67.2003,67.239,54351.0
2020-12-18 13:05:00,69.51,69.57,69.46,69.51,33872.0,67.239,67.2971,67.1906,67.239,33872.0
2020-12-18 13:10:00,69.5,69.59,69.47,69.53,32088.0,67.2293,67.3164,67.2003,67.2584,32088.0
2020-12-18 13:15:00,69.55,69.55,69.42,69.45,33272.0,67.2777,67.2777,67.152,67.181,33272.0
2020-12-18 13:20:00,69.43,69.44,69.23,69.32,98964.0,67.1616,67.1713,66.9682,67.0552,98964.0
2020-12-18 13:25:00,69.32,69.45,69.3,69.41,35489.0,67.0552,67.181,67.0359,67.1423,35489.0
2020-12-18 13:30:00,69.41,69.41,69.19,69.22,56915.0,67.1423,67.1423,66.9295,66.9585,56915.0
2020-12-18 13:35:00,69.23,69.29,69.06,69.09,54990.0,66.9682,67.0262,66.8037,66.8327,54990.0
2020-12-18 13:40:00,69.08,69.23,69.07,69.22,57409.0,66.8231,66.9682,66.8134,66.9585,57409.0
2020-12-18 13:45:00,69.21,69.3,69.17,69.2,93444.0,66.9488,67.0359,66.9101,66.9391,93444.0
2020-12-18 13:50:00,69.21,69.26,69.15,69.2,26887.0,66.9488,66.9972,66.8908,66.9391,26887.0
2020-12-18 13:55:00,69.21,69.27,69.19,69.27,16400.0,66.9488,67.0069,66.9295,67.0069,16400.0
2020-12-18 14:00:00,69.28,69.28,68.9,68.94,113609.0,67.0165,67.0165,66.6489,66.6876,113609.0
2020-12-18 14:05:00,68.97,69.15,68.96,69.07,50185.0,66.7167,66.8908,66.707,66.8134,50185.0
2020-12-18 14:10:00,69.07,69.08,68.91,69.04,52884.0,66.8134,66.8231,66.6586,66.7844,52884.0
2020-12-18 14:15:00,69.02,69.03,68.84,68.98,66125.0,66.765,66.7747,66.5909,66.7263,66125.0
2020-12-18 14:20:00,69.0,69.13,68.99,68.99,65926.0,66.7457,66.8714,66.736,66.736,65926.0
2020-12-18 14:25:00,69.02,69.03,68.9,69.0,58801.0,66.765,66.7747,66.6489,66.7457,58801.0
2020-12-18 14:30:00,69.0,69.15,68.96,69.07,73612.0,66.7457,66.8908,66.707,66.8134,73612.0
2020-12-18 14:35:00,69.06,69.17,69.06,69.15,51560.0,66.8037,66.9101,66.8037,66.8908,51560.0
2020-12-18 14:40:00,69.13,69.17,69.06,69.09,30560.0,66.8714,66.9101,66.8037,66.8327,30560.0
2020-12-18 14:45:00,69.08,69.15,68.96,69.11,59790.0,66.8231,66.8908,66.707,66.8521,59790.0
2020-12-18 14:50:00,69.08,69.09,68.97,68.99,48388.0,66.8231,66.8327,66.7167,66.736,48388.0
2020-12-18 14:55:00,69.0,69.04,68.67,68.84,138403.0,66.7457,66.7844,66.4265,66.5909,138403.0
2020-12-18 15:00:00,68.85,68.96,68.72,68.83,69167.0,66.6006,66.707,66.4748,66.5812,69167.0
2020-12-18 15:05:00,68.83,69.05,68.81,68.91,60094.0,66.5812,66.794,66.5619,66.6586,60094.0
2020-12-18 15:10:00,68.92,68.92,68.72,68.85,50532.0,66.6683,66.6683,66.4748,66.6006,50532.0
2020-12-18 15:15:00,68.86,69.03,68.83,68.87,81325.0,66.6102,66.7747,66.5812,66.6199,81325.0
2020-12-18 15:20:00,68.86,68.9,68.58,68.68,105588.0,66.6102,66.6489,66.3394,66.4361,105588.0
2020-12-18 15:25:00,68.7,68.71,68.51,68.65,93907.0,66.4555,66.4651,66.2717,66.4071,93907.0
2020-12-18 15:30:00,68.66,68.88,68.59,68.86,138561.0,66.4168,66.6296,66.3491,66.6102,138561.0
2020-12-18 15:35:00,68.83,68.86,68.6,68.68,192718.0,66.5812,66.6102,66.3587,66.4361,192718.0
2020-12-18 15:40:00,68.65,69.17,68.53,69.11,228629.0,66.4071,66.9101,66.291,66.8521,228629.0
2020-12-18 15:45:00,69.12,69.47,69.1,69.34,299296.0,66.8618,67.2003,66.8424,67.0746,299296.0
2020-12-18 15:50:00,69.34,70.02,69.15,69.87,428379.0,67.0746,67.7323,66.8908,67.5872,428379.0
2020-12-18 15:55:00,69.89,70.38,69.65,69.71,636533.0,67.6066,68.0806,67.3744,67.4325,636533.0
2020-12-21 09:30:00,67.34,67.88,67.12,67.79,429294.0,65.1399,65.6623,64.9271,65.5752,429294.0
2020-12-21 09:35:00,67.8,68.19,67.75,68.1,233331.0,65.5849,65.9621,65.5365,65.8751,233331.0
2020-12-21 09:40:00,68.08,68.14,67.71,67.72,345861.0,65.8557,65.9138,65.4978,65.5075,345861.0
2020-12-21 09:45:00,67.75,67.83,67.38,67.45,175747.0,65.5365,65.6139,65.1786,65.2463,175747.0
2020-12-21 09:50:00,67.44,67.85,67.39,67.57,77699.0,65.2366,65.6332,65.1883,65.3624,77699.0
2020-12-21 09:55:00,67.59,67.87,67.3,67.31,114609.0,65.3817,65.6526,65.1012,65.1109,114609.0
2020-12-21 10:00:00,67.29,67.37,66.35,66.5,239935.0,65.0915,65.1689,64.1823,64.3274,239935.0
2020-12-21 10:05:00,66.53,66.59,66.11,66.48,256655.0,64.3564,64.4144,63.9501,64.308,256655.0
2020-12-21 10:10:00,66.52,66.68,66.2,66.27,140568.0,64.3467,64.5015,64.0372,64.1049,140568.0
2020-12-21 10:15:00,66.28,66.47,65.84,65.94,240314.0,64.1145,64.2983,63.6889,63.7856,240314.0
2020-12-21 10:20:00,65.97,66.31,65.71,66.19,170058.0,63.8147,64.1436,63.5632,64.0275,170058.0
2020-12-21 10:25:00,66.15,66.35,66.03,66.18,87821.0,63.9888,64.1823,63.8727,64.0178,87821.0
2020-12-21 10:30:00,66.11,66.31,65.83,66.26,146777.0,63.9501,64.1436,63.6792,64.0952,146777.0
2020-12-21 10:35:00,66.24,66.42,65.92,66.38,126372.0,64.0758,64.25,63.7663,64.2113,126372.0
2020-12-21 10:40:00,66.34,66.48,66.14,66.41,98595.0,64.1726,64.308,63.9791,64.2403,98595.0
2020-12-21 10:45:00,66.38,66.38,66.02,66.21,64489.0,64.2113,64.2113,63.863,64.0468,64489.0
2020-12-21 10:50:00,66.26,66.4,66.09,66.33,59241.0,64.0952,64.2306,63.9307,64.1629,59241.0
2020-12-21 10:55:00,66.32,66.62,66.28,66.48,89136.0,64.1532,64.4434,64.1145,64.308,89136.0
2020-12-21 11:00:00,66.47,66.91,66.43,66.91,131160.0,64.2983,64.724,64.2596,64.724,131160.0
2020-12-21 11:05:00,66.9,67.05,66.82,67.0,90373.0,64.7143,64.8594,64.6369,64.811,90373.0
2020-12-21 11:10:00,67.0,67.11,66.89,67.07,76834.0,64.811,64.9174,64.7046,64.8787,76834.0
2020-12-21 11:15:00,67.08,67.18,66.81,66.92,71486.0,64.8884,64.9851,64.6272,64.7336,71486.0
2020-12-21 11:20:00,66.89,67.27,66.87,67.25,88085.0,64.7046,65.0722,64.6853,65.0528,88085.0
2020-12-21 11:25:00,67.23,67.28,67.08,67.16,42642.0,65.0335,65.0819,64.8884,64.9658,42642.0
2020-12-21 11:30:00,67.16,67.36,67.15,67.16,62518.0,64.9658,65.1593,64.9561,64.9658,62518.0
2020-12-21 11:35:00,67.17,67.45,67.17,67.37,54310.0,64.9755,65.2463,64.9755,65.1689,54310.0
2020-12-21 11:40:00,67.36,67.52,67.36,67.44,81860.0,65.1593,65.314,65.1593,65.2366,81860.0
2020-12-21 11:45:00,67.46,67.66,67.39,67.59,48228.0,65.256,65.4495,65.1883,65.3817,48228.0
2020-12-21 11:50:00,67.59,67.75,67.53,67.58,76401.0,65.3817,65.5365,65.3237,65.3721,76401.0
2020-12-21 11:55:00,67.58,67.62,67.48,67.53,51498.0,65.3721,65.4108,65.2753,65.3237,51498.0
2020-12-21 12:00:00,67.54,67.82,67.54,67.81,110321.0,65.3334,65.6042,65.3334,65.5946,110321.0
2020-12-21 12:05:00,67.79,67.79,67.65,67.76,46166.0,65.5752,65.5752,65.4398,65.5462,46166.0
2020-12-21 12:10:00,67.75,67.82,67.64,67.64,57994.0,65.5365,65.6042,65.4301,65.4301,57994.0
2020-12-21 12:15:00,67.66,67.79,67.65,67.68,63594.0,65.4495,65.5752,65.4398,65.4688,63594.0
2020-12-21 12:20:00,67.68,68.06,67.67,68.04,64780.0,65.4688,65.8364,65.4591,65.817,64780.0
2020-12-21 12:25:00,68.05,68.26,68.03,68.25,46504.0,65.8267,66.0299,65.8074,66.0202,46504.0
2020-12-21 12:30:00,68.27,68.45,68.26,68.36,120735.0,66.0395,66.2136,66.0299,66.1266,120735.0
2020-12-21 12:35:00,68.36,68.46,68.31,68.4,35917.0,66.1266,66.2233,66.0782,66.1653,35917.0
2020-12-21 12:40:00,68.42,68.47,68.23,68.28,64088.0,66.1846,66.233,66.0008,66.0492,64088.0
2020-12-21 12:45:00,68.29,68.52,68.27,68.46,45126.0,66.0589,66.2814,66.0395,66.2233,45126.0
2020-12-21 12:50:00,68.44,68.77,68.44,68.65,113671.0,66.204,66.5232,66.204,66.4071,113671.0
2020-12-21 12:55:00,68.67,68.73,68.61,68.66,54147.0,66.4265,66.4845,66.3684,66.4168,54147.0
2020-12-21 13:00:00,68.67,68.81,68.57,68.65,55337.0,66.4265,66.5619,66.3297,66.4071,55337.0
2020-12-21 13:05:00,68.65,68.81,68.6,68.74,40799.0,66.4071,66.5619,66.3587,66.4942,40799.0
2020-12-21 13:10:00,68.75,68.87,68.67,68.83,35901.0,66.5038,66.6199,66.4265,66.5812,35901.0
2020-12-21 13:15:00,68.88,68.9,68.79,68.87,29295.0,66.6296,66.6489,66.5425,66.6199,29295.0
2020-12-21 13:20:00,68.88,68.88,68.7,68.82,27535.0,66.6296,66.6296,66.4555,66.5716,27535.0
2020-12-21 13:25:00,68.8,68.92,68.71,68.89,70993.0,66.5522,66.6683,66.4651,66.6393,70993.0
2020-12-21 13:30:00,68.88,69.09,68.87,69.04,90913.0,66.6296,66.8327,66.6199,66.7844,90913.0
2020-12-21 13:35:00,69.05,69.09,68.97,69.01,31960.0,66.794,66.8327,66.7167,66.7553,31960.0
2020-12-21 13:40:00,69.03,69.31,69.03,69.27,77685.0,66.7747,67.0455,66.7747,67.0069,77685.0
2020-12-21 13:45:00,69.27,69.27,68.95,69.04,107438.0,67.0069,67.0069,66.6973,66.7844,107438.0
2020-12-21 13:50:00,69.11,69.24,69.04,69.24,23736.0,66.8521,66.9778,66.7844,66.9778,23736.0
2020-12-21 13:55:00,69.24,69.28,69.09,69.09,55719.0,66.9778,67.0165,66.8327,66.8327,55719.0
2020-12-21 14:00:00,69.13,69.13,68.98,69.05,49632.0,66.8714,66.8714,66.7263,66.794,49632.0
2020-12-21 14:05:00,69.03,69.05,68.9,68.93,76285.0,66.7747,66.794,66.6489,66.678,76285.0
2020-12-21 14:10:00,68.94,69.16,68.86,69.11,68675.0,66.6876,66.9004,66.6102,66.8521,68675.0
2020-12-21 14:15:00,69.11,69.18,69.03,69.09,38399.0,66.8521,66.9198,66.7747,66.8327,38399.0
2020-12-21 14:20:00,69.06,69.27,69.04,69.18,27800.0,66.8037,67.0069,66.7844,66.9198,27800.0
2020-12-21 14:25:00,69.17,69.31,69.15,69.3,47925.0,66.9101,67.0455,66.8908,67.0359,47925.0
2020-12-21 14:30:00,69.25,69.43,69.24,69.3,206487.0,66.9875,67.1616,66.9778,67.0359,206487.0
2020-12-21 14:35:00,69.33,69.52,69.25,69.27,69973.0,67.0649,67.2487,66.9875,67.0069,69973.0
2020-12-21 14:40:00,69.32,69.34,69.18,69.25,29115.0,67.0552,67.0746,66.9198,66.9875,29115.0
2020-12-21 14:45:00,69.29,69.35,69.24,69.26,47939.0,67.0262,67.0842,66.9778,66.9972,47939.0
2020-12-21 14:50:00,69.25,69.31,69.21,69.28,57878.0,66.9875,67.0455,66.9488,67.0165,57878.0
2020-12-21 14:55:00,69.26,69.32,69.04,69.09,52756.0,66.9972,67.0552,66.7844,66.8327,52756.0
2020-12-21 15:00:00,69.1,69.21,69.05,69.06,53091.0,66.8424,66.9488,66.794,66.8037,53091.0
2020-12-21 15:05:00,69.09,69.1,68.78,68.8,92514.0,66.8327,66.8424,66.5329,66.5522,92514.0
2020-12-21 15:10:00,68.79,68.97,68.7,68.96,113427.0,66.5425,66.7167,66.4555,66.707,113427.0
2020-12-21 15:15:00,68.92,68.93,68.75,68.82,43110.0,66.6683,66.678,66.5038,66.5716,43110.0
2020-12-21 15:20:00,68.82,68.84,68.72,68.82,37481.0,66.5716,66.5909,66.4748,66.5716,37481.0
2020-12-21 15:25:00,68.81,68.92,68.81,68.91,63645.0,66.5619,66.6683,66.5619,66.6586,63645.0
2020-12-21 15:30:00,68.9,68.91,68.44,68.46,109332.0,66.6489,66.6586,66.204,66.2233,109332.0
2020-12-21 15:35:00,68.47,68.85,68.46,68.85,96774.0,66.233,66.6006,66.2233,66.6006,96774.0
2020-12-21 15:40:00,68.85,68.94,68.58,68.59,140880.0,66.6006,66.6876,66.3394,66.3491,140880.0
2020-12-21 15:45:00,68.59,68.73,68.51,68.63,83809.0,66.3491,66.4845,66.2717,66.3878,83809.0
2020-12-21 15:50:00,68.62,68.65,68.27,68.65,158210.0,66.3781,66.4071,66.0395,66.4071,158210.0
2020-12-21 15:55:00,68.67,69.17,68.65,69.03,277911.0,66.4265,66.9101,66.4071,66.7747,277911.0
2020-12-22 09:30:00,69.08,69.08,68.51,68.6,160539.0,66.9357,66.9357,66.3834,66.4706,160539.0
2020-12-22 09:35:00,68.59,68.77,68.54,68.77,75509.0,66.4609,66.6353,66.4124,66.6353,75509.0
2020-12-22 09:40:00,68.78,68.91,68.6,68.87,89298.0,66.645,66.771,66.4706,66.7322,89298.0
2020-12-22 09:45:00,68.86,69.01,68.84,68.93,61520.0,66.7225,66.8679,66.7031,66.7903,61520.0
2020-12-22 09:50:00,68.94,68.97,68.64,68.8,93411.0,66.8,66.8291,66.5093,66.6644,93411.0
2020-12-22 09:55:00,68.81,68.91,68.73,68.86,58945.0,66.6741,66.771,66.5965,66.7225,58945.0
2020-12-22 10:00:00,68.84,68.85,68.43,68.65,109509.0,66.7031,66.7128,66.3059,66.519,109509.0
2020-12-22 10:05:00,68.63,69.01,68.6,69.01,123175.0,66.4996,66.8679,66.4706,66.8679,123175.0
2020-12-22 10:10:00,69.01,69.03,68.45,68.49,103086.0,66.8679,66.8872,66.3252,66.364,103086.0
2020-12-22 10:15:00,68.5,68.81,68.48,68.7,79091.0,66.3737,66.6741,66.3543,66.5675,79091.0
2020-12-22 10:20:00,68.68,68.82,68.59,68.8,38679.0,66.5481,66.6838,66.4609,66.6644,38679.0
2020-12-22 10:25:00,68.8,68.94,68.74,68.94,58151.0,66.6644,66.8,66.6062,66.8,58151.0
2020-12-22 10:30:00,68.94,69.15,68.87,69.01,64737.0,66.8,67.0035,66.7322,66.8679,64737.0
2020-12-22 10:35:00,69.03,69.1,68.99,69.06,30827.0,66.8872,66.9551,66.8485,66.9163,30827.0
2020-12-22 10:40:00,69.06,69.12,68.95,68.96,42464.0,66.9163,66.9744,66.8097,66.8194,42464.0
2020-12-22 10:45:00,69.0,69.06,68.68,68.68,60756.0,66.8582,66.9163,66.5481,66.5481,60756.0
2020-12-22 10:50:00,68.67,68.8,68.59,68.76,65588.0,66.5384,66.6644,66.4609,66.6256,65588.0
2020-12-22 10:55:00,68.74,68.83,68.66,68.82,32544.0,66.6062,66.6934,66.5287,66.6838,32544.0
2020-12-22 11:00:00,68.82,68.84,68.56,68.74,60115.0,66.6838,66.7031,66.4318,66.6062,60115.0
2020-12-22 11:05:00,68.75,68.86,68.67,68.85,65648.0,66.6159,66.7225,66.5384,66.7128,65648.0
2020-12-22 11:10:00,68.84,68.93,68.73,68.84,33097.0,66.7031,66.7903,66.5965,66.7031,33097.0
2020-12-22 11:15:00,68.84,68.99,68.79,68.98,65891.0,66.7031,66.8485,66.6547,66.8388,65891.0
2020-12-22 11:20:00,68.97,69.0,68.73,68.8,38612.0,66.8291,66.8582,66.5965,66.6644,38612.0
2020-12-22 11:25:00,68.74,68.81,68.68,68.75,30376.0,66.6062,66.6741,66.5481,66.6159,30376.0
2020-12-22 11:30:00,68.76,68.78,68.42,68.46,114874.0,66.6256,66.645,66.2962,66.3349,114874.0
2020-12-22 11:35:00,68.45,68.47,68.13,68.27,164378.0,66.3252,66.3446,66.0152,66.1508,164378.0
2020-12-22 11:40:00,68.26,68.29,67.85,68.02,96252.0,66.1411,66.1702,65.7439,65.9086,96252.0
2020-12-22 11:45:00,68.02,68.27,67.93,68.15,129473.0,65.9086,66.1508,65.8214,66.0345,129473.0
2020-12-22 11:50:00,68.13,68.25,68.0,68.25,59240.0,66.0152,66.1314,65.8892,66.1314,59240.0
2020-12-22 11:55:00,68.26,68.44,68.24,68.42,54072.0,66.1411,66.3155,66.1218,66.2962,54072.0
2020-12-22 12:00:00,68.42,68.53,68.36,68.53,51114.0,66.2962,66.4028,66.238,66.4028,51114.0
2020-12-22 12:05:00,68.52,68.55,68.44,68.45,41657.0,66.3931,66.4221,66.3155,66.3252,41657.0
2020-12-22 12:10:00,68.43,68.63,68.39,68.61,39620.0,66.3059,66.4996,66.2671,66.4803,39620.0
2020-12-22 12:15:00,68.62,68.68,68.58,68.6,41836.0,66.49,66.5481,66.4512,66.4706,41836.0
2020-12-22 12:20:00,68.61,68.68,68.58,68.62,23828.0,66.4803,66.5481,66.4512,66.49,23828.0
2020-12-22 12:25:00,68.57,68.58,68.44,68.44,32513.0,66.4415,66.4512,66.3155,66.3155,32513.0
2020-12-22 12:30:00,68.49,68.54,68.43,68.5,24400.0,66.364,66.4124,66.3059,66.3737,24400.0
2020-12-22 12:35:00,68.49,68.63,68.49,68.56,25508.0,66.364,66.4996,66.364,66.4318,25508.0
2020-12-22 12:40:00,68.6,68.72,68.57,68.71,66653.0,66.4706,66.5869,66.4415,66.5772,66653.0
2020-12-22 12:45:00,68.72,68.75,68.62,68.7,34859.0,66.5869,66.6159,66.49,66.5675,34859.0
2020-12-22 12:50:00,68.68,68.72,68.64,68.67,22975.0,66.5481,66.5869,66.5093,66.5384,22975.0
2020-12-22 12:55:00,68.66,68.69,68.55,68.65,24215.0,66.5287,66.5578,66.4221,66.519,24215.0
2020-12-22 13:00:00,68.67,68.78,68.63,68.7,27058.0,66.5384,66.645,66.4996,66.5675,27058.0
2020-12-22 13:05:00,68.7,68.76,68.69,68.69,11347.0,66.5675,66.6256,66.5578,66.5578,11347.0
2020-12-22 13:10:00,68.73,68.83,68.7,68.8,27143.0,66.5965,66.6934,66.5675,66.6644,27143.0
2020-12-22 13:15:00,68.82,68.87,68.81,68.82,21308.0,66.6838,66.7322,66.6741,66.6838,21308.0
2020-12-22 13:20:00,68.84,68.87,68.81,68.84,19327.0,66.7031,66.7322,66.6741,66.7031,19327.0
2020-12-22 13:25:00,68.87,68.87,68.81,68.84,4911.0,66.7322,66.7322,66.6741,66.7031,4911.0
2020-12-22 13:30:00,68.85,68.93,68.85,68.88,47714.0,66.7128,66.7903,66.7128,66.7419,47714.0
2020-12-22 13:35:00,68.89,69.02,68.89,69.02,23982.0,66.7516,66.8775,66.7516,66.8775,23982.0
2020-12-22 13:40:00,69.0,69.0,68.85,68.88,29691.0,66.8582,66.8582,66.7128,66.7419,29691.0
2020-12-22 13:45:00,68.92,68.98,68.88,68.92,39633.0,66.7806,66.8388,66.7419,66.7806,39633.0
2020-12-22 13:50:00,68.94,69.03,68.92,69.01,20705.0,66.8,66.8872,66.7806,66.8679,20705.0
2020-12-22 13:55:00,69.02,69.09,68.93,69.0,24683.0,66.8775,66.9454,66.7903,66.8582,24683.0
2020-12-22 14:00:00,69.02,69.03,68.97,68.99,29668.0,66.8775,66.8872,66.8291,66.8485,29668.0
2020-12-22 14:05:00,68.99,69.02,68.82,68.89,18987.0,66.8485,66.8775,66.6838,66.7516,18987.0
2020-12-22 14:10:00,68.9,68.94,68.83,68.9,17450.0,66.7613,66.8,66.6934,66.7613,17450.0
2020-12-22 14:15:00,68.92,68.95,68.87,68.95,10090.0,66.7806,66.8097,66.7322,66.8097,10090.0
2020-12-22 14:20:00,68.97,69.0,68.85,68.89,23590.0,66.8291,66.8582,66.7128,66.7516,23590.0
2020-12-22 14:25:00,68.91,68.93,68.86,68.92,17194.0,66.771,66.7903,66.7225,66.7806,17194.0
2020-12-22 14:30:00,68.92,68.92,68.82,68.88,16838.0,66.7806,66.7806,66.6838,66.7419,16838.0
2020-12-22 14:35:00,68.89,68.89,68.56,68.57,45046.0,66.7516,66.7516,66.4318,66.4415,45046.0
2020-12-22 14:40:00,68.58,68.67,68.52,68.63,41295.0,66.4512,66.5384,66.3931,66.4996,41295.0
2020-12-22 14:45:00,68.6,68.72,68.51,68.72,29194.0,66.4706,66.5869,66.3834,66.5869,29194.0
2020-12-22 14:50:00,68.72,68.81,68.63,68.67,37672.0,66.5869,66.6741,66.4996,66.5384,37672.0
2020-12-22 14:55:00,68.63,68.74,68.61,68.7,28404.0,66.4996,66.6062,66.4803,66.5675,28404.0
2020-12-22 15:00:00,68.69,68.77,68.67,68.75,26018.0,66.5578,66.6353,66.5384,66.6159,26018.0
2020-12-22 15:05:00,68.74,68.74,68.5,68.5,28831.0,66.6062,66.6062,66.3737,66.3737,28831.0
2020-12-22 15:10:00,68.52,68.61,68.38,68.55,51175.0,66.3931,66.4803,66.2574,66.4221,51175.0
2020-12-22 15:15:00,68.55,68.59,68.46,68.52,30806.0,66.4221,66.4609,66.3349,66.3931,30806.0
2020-12-22 15:20:00,68.5,68.59,68.46,68.47,31845.0,66.3737,66.4609,66.3349,66.3446,31845.0
2020-12-22 15:25:00,68.46,68.5,68.33,68.39,40115.0,66.3349,66.3737,66.209,66.2671,40115.0
2020-12-22 15:30:00,68.37,68.48,68.25,68.37,64819.0,66.2477,66.3543,66.1314,66.2477,64819.0
2020-12-22 15:35:00,68.36,68.45,68.27,68.28,44514.0,66.238,66.3252,66.1508,66.1605,44514.0
2020-12-22 15:40:00,68.27,68.4,68.15,68.32,69482.0,66.1508,66.2768,66.0345,66.1993,69482.0
2020-12-22 15:45:00,68.35,68.55,68.32,68.34,75179.0,66.2283,66.4221,66.1993,66.2187,75179.0
2020-12-22 15:50:00,68.33,68.46,68.25,68.38,133068.0,66.209,66.3349,66.1314,66.2574,133068.0
2020-12-22 15:55:00,68.41,68.53,68.36,68.52,216562.0,66.2865,66.4028,66.238,66.3931,216562.0
2020-12-23 09:30:00,69.04,69.35,69.04,69.24,611347.0,66.8969,67.1973,66.8969,67.0907,611347.0
2020-12-23 09:35:00,69.23,69.53,69.19,69.42,143944.0,67.081,67.3717,67.0423,67.2651,143944.0
2020-12-23 09:40:00,69.45,69.47,69.28,69.32,37797.0,67.2942,67.3136,67.1295,67.1682,37797.0
2020-12-23 09:45:00,69.32,69.4,69.1,69.39,116280.0,67.1682,67.2457,66.9551,67.2361,116280.0
2020-12-23 09:50:00,69.41,69.62,69.38,69.43,119833.0,67.2554,67.4589,67.2264,67.2748,119833.0
2020-12-23 09:55:00,69.47,69.55,69.31,69.48,42951.0,67.3136,67.3911,67.1585,67.3233,42951.0
2020-12-23 10:00:00,69.48,69.57,69.42,69.48,65309.0,67.3233,67.4105,67.2651,67.3233,65309.0
2020-12-23 10:05:00,69.48,69.57,69.29,69.41,107753.0,67.3233,67.4105,67.1392,67.2554,107753.0
2020-12-23 10:10:00,69.39,69.45,69.32,69.41,35419.0,67.2361,67.2942,67.1682,67.2554,35419.0
2020-12-23 10:15:00,69.43,69.47,69.1,69.21,106972.0,67.2748,67.3136,66.9551,67.0616,106972.0
2020-12-23 10:20:00,69.21,69.28,69.16,69.2,40541.0,67.0616,67.1295,67.0132,67.052,40541.0
2020-12-23 10:25:00,69.19,69.33,69.18,69.21,38819.0,67.0423,67.1779,67.0326,67.0616,38819.0
2020-12-23 10:30:00,69.23,69.36,69.19,69.36,41211.0,67.081,67.207,67.0423,67.207,41211.0
2020-12-23 10:35:00,69.35,69.44,69.28,69.4,59611.0,67.1973,67.2845,67.1295,67.2457,59611.0
2020-12-23 10:40:00,69.4,69.4,69.25,69.31,49282.0,67.2457,67.2457,67.1004,67.1585,49282.0
2020-12-23 10:45:00,69.29,69.34,69.28,69.32,13082.0,67.1392,67.1876,67.1295,67.1682,13082.0
2020-12-23 10:50:00,69.35,69.4,69.2,69.27,43458.0,67.1973,67.2457,67.052,67.1198,43458.0
2020-12-23 10:55:00,69.28,69.43,69.26,69.4,13778.0,67.1295,67.2748,67.1101,67.2457,13778.0
2020-12-23 11:00:00,69.37,69.41,69.32,69.41,21078.0,67.2167,67.2554,67.1682,67.2554,21078.0
2020-12-23 11:05:00,69.43,69.49,69.4,69.41,63544.0,67.2748,67.333,67.2457,67.2554,63544.0
2020-12-23 11:10:00,69.41,69.55,69.41,69.48,32755.0,67.2554,67.3911,67.2554,67.3233,32755.0
2020-12-23 11:15:00,69.47,69.51,69.39,69.42,13823.0,67.3136,67.3523,67.2361,67.2651,13823.0
2020-12-23 11:20:00,69.44,69.52,69.41,69.41,19168.0,67.2845,67.362,67.2554,67.2554,19168.0
2020-12-23 11:25:00,69.41,69.49,69.36,69.37,33782.0,67.2554,67.333,67.207,67.2167,33782.0
2020-12-23 11:30:00,69.38,69.44,69.34,69.39,21786.0,67.2264,67.2845,67.1876,67.2361,21786.0
2020-12-23 11:35:00,69.41,69.41,69.32,69.32,17282.0,67.2554,67.2554,67.1682,67.1682,17282.0
2020-12-23 11:40:00,69.34,69.41,69.34,69.4,25149.0,67.1876,67.2554,67.1876,67.2457,25149.0
2020-12-23 11:45:00,69.4,69.49,69.39,69.48,33041.0,67.2457,67.333,67.2361,67.3233,33041.0
2020-12-23 11:50:00,69.49,69.54,69.46,69.49,47506.0,67.333,67.3814,67.3039,67.333,47506.0
2020-12-23 11:55:00,69.5,69.57,69.49,69.56,38283.0,67.3426,67.4105,67.333,67.4008,38283.0
2020-12-23 12:00:00,69.57,69.61,69.54,69.59,33658.0,67.4105,67.4492,67.3814,67.4298,33658.0
2020-12-23 12:05:00,69.58,69.59,69.48,69.53,19870.0,67.4202,67.4298,67.3233,67.3717,19870.0
2020-12-23 12:10:00,69.54,69.66,69.54,69.65,21568.0,67.3814,67.4977,67.3814,67.488,21568.0
2020-12-23 12:15:00,69.65,69.65,69.59,69.62,35490.0,67.488,67.488,67.4298,67.4589,35490.0
2020-12-23 12:20:00,69.59,69.61,69.53,69.53,9479.0,67.4298,67.4492,67.3717,67.3717,9479.0
2020-12-23 12:25:00,69.55,69.55,69.52,69.53,10791.0,67.3911,67.3911,67.362,67.3717,10791.0
2020-12-23 12:30:00,69.54,69.66,69.53,69.66,37671.0,67.3814,67.4977,67.3717,67.4977,37671.0
2020-12-23 12:35:00,69.65,69.69,69.61,69.64,17242.0,67.488,67.5267,67.4492,67.4783,17242.0
2020-12-23 12:40:00,69.64,69.73,69.63,69.69,46493.0,67.4783,67.5655,67.4686,67.5267,46493.0
2020-12-23 12:45:00,69.68,69.7,69.62,69.64,33733.0,67.5171,67.5364,67.4589,67.4783,33733.0
2020-12-23 12:50:00,69.65,69.68,69.62,69.63,69249.0,67.488,67.5171,67.4589,67.4686,69249.0
2020-12-23 12:55:00,69.64,69.68,69.62,69.67,41969.0,67.4783,67.5171,67.4589,67.5074,41969.0
2020-12-23 13:00:00,69.66,69.69,69.64,69.68,14492.0,67.4977,67.5267,67.4783,67.5171,14492.0
2020-12-23 13:05:00,69.69,69.76,69.66,69.74,28217.0,67.5267,67.5946,67.4977,67.5752,28217.0
2020-12-23 13:10:00,69.73,69.79,69.71,69.78,19577.0,67.5655,67.6236,67.5461,67.614,19577.0
2020-12-23 13:15:00,69.77,69.78,69.69,69.7,23745.0,67.6043,67.614,67.5267,67.5364,23745.0
2020-12-23 13:20:00,69.68,69.74,69.66,69.7,58588.0,67.5171,67.5752,67.4977,67.5364,58588.0
2020-12-23 13:25:00,69.7,69.76,69.66,69.74,25688.0,67.5364,67.5946,67.4977,67.5752,25688.0
2020-12-23 13:30:00,69.75,69.76,69.69,69.73,19359.0,67.5849,67.5946,67.5267,67.5655,19359.0
2020-12-23 13:35:00,69.73,69.78,69.71,69.77,10460.0,67.5655,67.614,67.5461,67.6043,10460.0
2020-12-23 13:40:00,69.78,69.84,69.77,69.78,26884.0,67.614,67.6721,67.6043,67.614,26884.0
2020-12-23 13:45:00,69.79,69.82,69.75,69.81,6625.0,67.6236,67.6527,67.5849,67.643,6625.0
2020-12-23 13:50:00,69.82,69.82,69.77,69.78,15849.0,67.6527,67.6527,67.6043,67.614,15849.0
2020-12-23 13:55:00,69.77,69.78,69.71,69.72,39214.0,67.6043,67.614,67.5461,67.5558,39214.0
2020-12-23 14:00:00,69.73,69.79,69.69,69.7,48428.0,67.5655,67.6236,67.5267,67.5364,48428.0
2020-12-23 14:05:00,69.71,69.74,69.67,69.67,13505.0,67.5461,67.5752,67.5074,67.5074,13505.0
2020-12-23 14:10:00,69.67,69.69,69.63,69.67,25424.0,67.5074,67.5267,67.4686,67.5074,25424.0
2020-12-23 14:15:00,69.7,69.7,69.59,69.62,18310.0,67.5364,67.5364,67.4298,67.4589,18310.0
2020-12-23 14:20:00,69.63,69.64,69.56,69.61,25663.0,67.4686,67.4783,67.4008,67.4492,25663.0
2020-12-23 14:25:00,69.61,69.61,69.52,69.53,13536.0,67.4492,67.4492,67.362,67.3717,13536.0
2020-12-23 14:30:00,69.53,69.64,69.52,69.58,29599.0,67.3717,67.4783,67.362,67.4202,29599.0
2020-12-23 14:35:00,69.59,69.66,69.57,69.63,16023.0,67.4298,67.4977,67.4105,67.4686,16023.0
2020-12-23 14:40:00,69.63,69.66,69.55,69.56,28917.0,67.4686,67.4977,67.3911,67.4008,28917.0
2020-12-23 14:45:00,69.55,69.6,69.53,69.58,15678.0,67.3911,67.4395,67.3717,67.4202,15678.0
2020-12-23 14:50:00,69.58,69.58,69.47,69.48,20457.0,67.4202,67.4202,67.3136,67.3233,20457.0
2020-12-23 14:55:00,69.48,69.52,69.43,69.45,39569.0,67.3233,67.362,67.2748,67.2942,39569.0
2020-12-23 15:00:00,69.45,69.49,69.42,69.47,21841.0,67.2942,67.333,67.2651,67.3136,21841.0
2020-12-23 15:05:00,69.47,69.47,69.43,69.47,17506.0,67.3136,67.3136,67.2748,67.3136,17506.0
2020-12-23 15:10:00,69.47,69.57,69.46,69.51,41206.0,67.3136,67.4105,67.3039,67.3523,41206.0
2020-12-23 15:15:00,69.5,69.57,69.47,69.52,33727.0,67.3426,67.4105,67.3136,67.362,33727.0
2020-12-23 15:20:00,69.52,69.54,69.42,69.43,28771.0,67.362,67.3814,67.2651,67.2748,28771.0
2020-12-23 15:25:00,69.44,69.48,69.35,69.37,68744.0,67.2845,67.3233,67.1973,67.2167,68744.0
2020-12-23 15:30:00,69.37,69.44,69.36,69.41,44047.0,67.2167,67.2845,67.207,67.2554,44047.0
2020-12-23 15:35:00,69.42,69.5,69.37,69.42,43799.0,67.2651,67.3426,67.2167,67.2651,43799.0
2020-12-23 15:40:00,69.4,69.53,69.36,69.51,67535.0,67.2457,67.3717,67.207,67.3523,67535.0
2020-12-23 15:45:00,69.5,69.55,69.38,69.4,82015.0,67.3426,67.3911,67.2264,67.2457,82015.0
2020-12-23 15:50:00,69.39,69.39,68.95,69.05,204478.0,67.2361,67.2361,66.8097,66.9066,204478.0
2020-12-23 15:55:00,69.07,69.14,68.61,68.69,135846.0,66.926,66.9938,66.4803,66.5578,135846.0
2020-12-24 09:30:00,68.98,69.23,68.93,69.2,124152.0,66.8388,67.081,66.7903,67.052,124152.0
2020-12-24 09:35:00,69.2,69.24,69.06,69.15,73334.0,67.052,67.0907,66.9163,67.0035,73334.0
2020-12-24 09:40:00,69.16,69.23,69.14,69.2,46885.0,67.0132,67.081,66.9938,67.052,46885.0
2020-12-24 09:45:00,69.2,69.23,69.02,69.05,55651.0,67.052,67.081,66.8775,66.9066,55651.0
2020-12-24 09:50:00,69.05,69.11,68.99,69.09,43843.0,66.9066,66.9647,66.8485,66.9454,43843.0
2020-12-24 09:55:00,69.09,69.18,69.05,69.15,40963.0,66.9454,67.0326,66.9066,67.0035,40963.0
2020-12-24 10:00:00,69.17,69.18,69.07,69.11,39531.0,67.0229,67.0326,66.926,66.9647,39531.0
2020-12-24 10:05:00,69.11,69.23,69.08,69.16,43135.0,66.9647,67.081,66.9357,67.0132,43135.0
2020-12-24 10:10:00,69.16,69.23,69.15,69.18,37349.0,67.0132,67.081,67.0035,67.0326,37349.0
2020-12-24 10:15:00,69.16,69.22,69.15,69.22,18802.0,67.0132,67.0713,67.0035,67.0713,18802.0
2020-12-24 10:20:00,69.23,69.29,69.21,69.26,26364.0,67.081,67.1392,67.0616,67.1101,26364.0
2020-12-24 10:25:00,69.27,69.31,69.25,69.27,31366.0,67.1198,67.1585,67.1004,67.1198,31366.0
2020-12-24 10:30:00,69.28,69.34,69.24,69.32,21655.0,67.1295,67.1876,67.0907,67.1682,21655.0
2020-12-24 10:35:00,69.31,69.32,69.2,69.23,32948.0,67.1585,67.1682,67.052,67.081,32948.0
2020-12-24 10:40:00,69.22,69.24,69.17,69.19,16232.0,67.0713,67.0907,67.0229,67.0423,16232.0
2020-12-24 10:45:00,69.18,69.18,69.05,69.15,34833.0,67.0326,67.0326,66.9066,67.0035,34833.0
2020-12-24 10:50:00,69.16,69.2,69.11,69.16,41367.0,67.0132,67.052,66.9647,67.0132,41367.0
2020-12-24 10:55:00,69.15,69.15,69.02,69.02,27899.0,67.0035,67.0035,66.8775,66.8775,27899.0
2020-12-24 11:00:00,69.01,69.1,68.95,69.09,43354.0,66.8679,66.9551,66.8097,66.9454,43354.0
2020-12-24 11:05:00,69.09,69.13,69.06,69.12,37860.0,66.9454,66.9841,66.9163,66.9744,37860.0
2020-12-24 11:10:00,69.14,69.23,69.12,69.18,29019.0,66.9938,67.081,66.9744,67.0326,29019.0
2020-12-24 11:15:00,69.2,69.2,69.07,69.08,17658.0,67.052,67.052,66.926,66.9357,17658.0
2020-12-24 11:20:00,69.06,69.16,69.04,69.05,21724.0,66.9163,67.0132,66.8969,66.9066,21724.0
2020-12-24 11:25:00,69.05,69.07,68.92,68.93,32939.0,66.9066,66.926,66.7806,66.7903,32939.0
2020-12-24 11:30:00,68.92,69.02,68.82,69.02,77776.0,66.7806,66.8775,66.6838,66.8775,77776.0
2020-12-24 11:35:00,69.0,69.02,68.93,68.95,24493.0,66.8582,66.8775,66.7903,66.8097,24493.0
2020-12-24 11:40:00,68.94,68.98,68.91,68.91,21324.0,66.8,66.8388,66.771,66.771,21324.0
2020-12-24 11:45:00,68.9,68.92,68.78,68.79,29776.0,66.7613,66.7806,66.645,66.6547,29776.0
2020-12-24 11:50:00,68.81,68.9,68.73,68.86,31436.0,66.6741,66.7613,66.5965,66.7225,31436.0
2020-12-24 11:55:00,68.86,68.87,68.82,68.86,14000.0,66.7225,66.7322,66.6838,66.7225,14000.0
2020-12-24 12:00:00,68.88,68.88,68.65,68.65,72162.0,66.7419,66.7419,66.519,66.519,72162.0
2020-12-24 12:05:00,68.67,68.88,68.65,68.82,62862.0,66.5384,66.7419,66.519,66.6838,62862.0
2020-12-24 12:10:00,68.83,68.99,68.82,68.94,41240.0,66.6934,66.8485,66.6838,66.8,41240.0
2020-12-24 12:15:00,68.93,68.93,68.81,68.83,33222.0,66.7903,66.7903,66.6741,66.6934,33222.0
2020-12-24 12:20:00,68.82,68.89,68.76,68.84,10965.0,66.6838,66.7516,66.6256,66.7031,10965.0
2020-12-24 12:25:00,68.86,69.05,68.85,69.05,36327.0,66.7225,66.9066,66.7128,66.9066,36327.0
2020-12-24 12:30:00,69.05,69.18,69.03,69.17,84960.0,66.9066,67.0326,66.8872,67.0229,84960.0
2020-12-24 12:35:00,69.15,69.17,69.09,69.1,20108.0,67.0035,67.0229,66.9454,66.9551,20108.0
2020-12-24 12:40:00,69.09,69.14,69.04,69.13,25869.0,66.9454,66.9938,66.8969,66.9841,25869.0
2020-12-24 12:45:00,69.12,69.3,69.11,69.3,84144.0,66.9744,67.1489,66.9647,67.1489,84144.0
2020-12-24 12:50:00,69.3,69.42,69.29,69.31,111930.0,67.1489,67.2651,67.1392,67.1585,111930.0
2020-12-24 12:55:00,69.32,69.5,69.28,69.49,114991.0,67.1682,67.3426,67.1295,67.333,114991.0
2020-12-28 09:30:00,71.05,71.08,70.66,70.78,277768.0,68.8445,68.8736,68.4666,68.5829,277768.0
2020-12-28 09:35:00,70.78,70.87,70.68,70.76,96475.0,68.5829,68.6701,68.486,68.5635,96475.0
2020-12-28 09:40:00,70.76,70.92,70.72,70.86,50870.0,68.5635,68.7186,68.5248,68.6604,50870.0
2020-12-28 09:45:00,70.86,70.99,70.78,70.95,70514.0,68.6604,68.7864,68.5829,68.7476,70514.0
2020-12-28 09:50:00,70.94,70.94,70.77,70.88,36403.0,68.7379,68.7379,68.5732,68.6798,36403.0
2020-12-28 09:55:00,70.88,70.91,70.84,70.85,73599.0,68.6798,68.7089,68.641,68.6507,73599.0
2020-12-28 10:00:00,70.85,70.92,70.84,70.9,23971.0,68.6507,68.7186,68.641,68.6992,23971.0
2020-12-28 10:05:00,70.9,70.92,70.69,70.81,32993.0,68.6992,68.7186,68.4957,68.612,32993.0
2020-12-28 10:10:00,70.82,71.04,70.81,70.93,82120.0,68.6217,68.8348,68.612,68.7283,82120.0
2020-12-28 10:15:00,70.92,70.98,70.87,70.89,38436.0,68.7186,68.7767,68.6701,68.6895,38436.0
2020-12-28 10:20:00,70.89,71.18,70.86,71.18,126777.0,68.6895,68.9705,68.6604,68.9705,126777.0
2020-12-28 10:25:00,71.17,71.23,71.08,71.19,69345.0,68.9608,69.0189,68.8736,68.9802,69345.0
2020-12-28 10:30:00,71.2,71.31,71.16,71.23,98784.0,68.9899,69.0965,68.9511,69.0189,98784.0
2020-12-28 10:35:00,71.26,71.32,71.25,71.28,35037.0,69.048,69.1061,69.0383,69.0674,35037.0
2020-12-28 10:40:00,71.28,71.36,71.24,71.29,68936.0,69.0674,69.1449,69.0286,69.0771,68936.0
2020-12-28 10:45:00,71.3,71.31,71.21,71.23,46202.0,69.0868,69.0965,68.9996,69.0189,46202.0
2020-12-28 10:50:00,71.22,71.33,71.21,71.3,27491.0,69.0093,69.1158,68.9996,69.0868,27491.0
2020-12-28 10:55:00,71.3,71.3,71.23,71.25,19553.0,69.0868,69.0868,69.0189,69.0383,19553.0
2020-12-28 11:00:00,71.27,71.27,71.16,71.17,23810.0,69.0577,69.0577,68.9511,68.9608,23810.0
2020-12-28 11:05:00,71.15,71.21,71.14,71.2,28569.0,68.9414,68.9996,68.9317,68.9899,28569.0
2020-12-28 11:10:00,71.21,71.21,71.12,71.14,24490.0,68.9996,68.9996,68.9124,68.9317,24490.0
2020-12-28 11:15:00,71.12,71.13,71.07,71.12,11832.0,68.9124,68.922,68.8639,68.9124,11832.0
2020-12-28 11:20:00,71.12,71.16,71.08,71.15,65520.0,68.9124,68.9511,68.8736,68.9414,65520.0
2020-12-28 11:25:00,71.14,71.15,71.12,71.13,21259.0,68.9317,68.9414,68.9124,68.922,21259.0
2020-12-28 11:30:00,71.16,71.18,71.1,71.11,14695.0,68.9511,68.9705,68.893,68.9027,14695.0
2020-12-28 11:35:00,71.11,71.13,71.07,71.11,16072.0,68.9027,68.922,68.8639,68.9027,16072.0
2020-12-28 11:40:00,71.14,71.18,71.13,71.15,25368.0,68.9317,68.9705,68.922,68.9414,25368.0
2020-12-28 11:45:00,71.15,71.21,71.15,71.17,34535.0,68.9414,68.9996,68.9414,68.9608,34535.0
2020-12-28 11:50:00,71.16,71.17,71.07,71.1,34930.0,68.9511,68.9608,68.8639,68.893,34930.0
2020-12-28 11:55:00,71.1,71.11,71.05,71.1,8700.0,68.893,68.9027,68.8445,68.893,8700.0
2020-12-28 12:00:00,71.09,71.14,71.09,71.13,34916.0,68.8833,68.9317,68.8833,68.922,34916.0
2020-12-28 12:05:00,71.13,71.17,71.12,71.16,16888.0,68.922,68.9608,68.9124,68.9511,16888.0
2020-12-28 12:10:00,71.15,71.2,71.14,71.17,13360.0,68.9414,68.9899,68.9317,68.9608,13360.0
2020-12-28 12:15:00,71.17,71.2,71.15,71.16,39455.0,68.9608,68.9899,68.9414,68.9511,39455.0
2020-12-28 12:20:00,71.17,71.17,71.11,71.17,6671.0,68.9608,68.9608,68.9027,68.9608,6671.0
2020-12-28 12:25:00,71.14,71.23,71.14,71.21,52211.0,68.9317,69.0189,68.9317,68.9996,52211.0
2020-12-28 12:30:00,71.22,71.27,71.22,71.23,34941.0,69.0093,69.0577,69.0093,69.0189,34941.0
2020-12-28 12:35:00,71.21,71.24,71.2,71.23,14889.0,68.9996,69.0286,68.9899,69.0189,14889.0
2020-12-28 12:40:00,71.24,71.27,71.24,71.26,14129.0,69.0286,69.0577,69.0286,69.048,14129.0
2020-12-28 12:45:00,71.26,71.28,71.23,71.23,4671.0,69.048,69.0674,69.0189,69.0189,4671.0
2020-12-28 12:50:00,71.22,71.24,71.21,71.22,25870.0,69.0093,69.0286,68.9996,69.0093,25870.0
2020-12-28 12:55:00,71.22,71.22,71.12,71.21,64024.0,69.0093,69.0093,68.9124,68.9996,64024.0
2020-12-28 13:00:00,71.2,71.23,71.17,71.23,12857.0,68.9899,69.0189,68.9608,69.0189,12857.0
2020-12-28 13:05:00,71.23,71.26,71.19,71.23,36793.0,69.0189,69.048,68.9802,69.0189,36793.0
2020-12-28 13:10:00,71.22,71.26,71.19,71.26,16942.0,69.0093,69.048,68.9802,69.048,16942.0
2020-12-28 13:15:00,71.26,71.27,71.21,71.22,8225.0,69.048,69.0577,68.9996,69.0093,8225.0
2020-12-28 13:20:00,71.23,71.25,71.19,71.2,9855.0,69.0189,69.0383,68.9802,68.9899,9855.0
2020-12-28 13:25:00,71.2,71.24,71.19,71.23,21016.0,68.9899,69.0286,68.9802,69.0189,21016.0
2020-12-28 13:30:00,71.24,71.28,71.23,71.25,10099.0,69.0286,69.0674,69.0189,69.0383,10099.0
2020-12-28 13:35:00,71.25,71.33,71.24,71.31,21511.0,69.0383,69.1158,69.0286,69.0965,21511.0
2020-12-28 13:40:00,71.3,71.35,71.29,71.33,17318.0,69.0868,69.1352,69.0771,69.1158,17318.0
2020-12-28 13:45:00,71.33,71.34,71.26,71.26,12325.0,69.1158,69.1255,69.048,69.048,12325.0
2020-12-28 13:50:00,71.25,71.31,71.22,71.29,45813.0,69.0383,69.0965,69.0093,69.0771,45813.0
2020-12-28 13:55:00,71.28,71.31,71.28,71.31,12238.0,69.0674,69.0965,69.0674,69.0965,12238.0
2020-12-28 14:00:00,71.3,71.35,71.28,71.34,15883.0,69.0868,69.1352,69.0674,69.1255,15883.0
2020-12-28 14:05:00,71.33,71.35,71.32,71.33,23365.0,69.1158,69.1352,69.1061,69.1158,23365.0
2020-12-28 14:10:00,71.33,71.41,71.33,71.38,34212.0,69.1158,69.1934,69.1158,69.1643,34212.0
2020-12-28 14:15:00,71.38,71.48,71.36,71.44,25239.0,69.1643,69.2612,69.1449,69.2224,25239.0
2020-12-28 14:20:00,71.44,71.46,71.4,71.42,18883.0,69.2224,69.2418,69.1837,69.203,18883.0
2020-12-28 14:25:00,71.42,71.43,71.38,71.41,31027.0,69.203,69.2127,69.1643,69.1934,31027.0
2020-12-28 14:30:00,71.41,71.43,71.39,71.42,13676.0,69.1934,69.2127,69.174,69.203,13676.0
2020-12-28 14:35:00,71.44,71.48,71.44,71.44,38956.0,69.2224,69.2612,69.2224,69.2224,38956.0
2020-12-28 14:40:00,71.45,71.5,71.45,71.5,18184.0,69.2321,69.2806,69.2321,69.2806,18184.0
2020-12-28 14:45:00,71.49,71.5,71.45,71.47,38065.0,69.2709,69.2806,69.2321,69.2515,38065.0
2020-12-28 14:50:00,71.48,71.48,71.41,71.42,34201.0,69.2612,69.2612,69.1934,69.203,34201.0
2020-12-28 14:55:00,71.44,71.44,71.38,71.43,23806.0,69.2224,69.2224,69.1643,69.2127,23806.0
2020-12-28 15:00:00,71.42,71.47,71.41,71.47,20462.0,69.203,69.2515,69.1934,69.2515,20462.0
2020-12-28 15:05:00,71.46,71.48,71.39,71.4,8592.0,69.2418,69.2612,69.174,69.1837,8592.0
2020-12-28 15:10:00,71.39,71.42,71.37,71.41,20859.0,69.174,69.203,69.1546,69.1934,20859.0
2020-12-28 15:15:00,71.42,71.46,71.41,71.44,59921.0,69.203,69.2418,69.1934,69.2224,59921.0
2020-12-28 15:20:00,71.43,71.44,71.39,71.4,15468.0,69.2127,69.2224,69.174,69.1837,15468.0
2020-12-28 15:25:00,71.41,71.41,71.23,71.23,50222.0,69.1934,69.1934,69.0189,69.0189,50222.0
2020-12-28 15:30:00,71.24,71.31,71.19,71.2,67558.0,69.0286,69.0965,68.9802,68.9899,67558.0
2020-12-28 15:35:00,71.17,71.26,71.16,71.17,50385.0,68.9608,69.048,68.9511,68.9608,50385.0
2020-12-28 15:40:00,71.16,71.35,71.1,71.29,78676.0,68.9511,69.1352,68.893,69.0771,78676.0
2020-12-28 15:45:00,71.3,71.37,71.27,71.31,62942.0,69.0868,69.1546,69.0577,69.0965,62942.0
2020-12-28 15:50:00,71.29,71.34,71.17,71.21,156750.0,69.0771,69.1255,68.9608,68.9996,156750.0
2020-12-28 15:55:00,71.2,71.33,71.16,71.26,148030.0,68.9899,69.1158,68.9511,69.048,148030.0
2020-12-29 09:30:00,72.2,72.32,72.14,72.24,319603.0,69.9588,70.0751,69.9007,69.9976,319603.0
2020-12-29 09:35:00,72.24,72.29,72.02,72.11,153085.0,69.9976,70.046,69.7844,69.8716,153085.0
2020-12-29 09:40:00,72.11,72.18,72.05,72.09,69934.0,69.8716,69.9395,69.8135,69.8522,69934.0
2020-12-29 09:45:00,72.11,72.21,72.09,72.16,58378.0,69.8716,69.9685,69.8522,69.9201,58378.0
2020-12-29 09:50:00,72.15,72.16,71.85,71.85,151300.0,69.9104,69.9201,69.6197,69.6197,151300.0
2020-12-29 09:55:00,71.85,71.87,71.28,71.47,279151.0,69.6197,69.6391,69.0674,69.2515,279151.0
2020-12-29 10:00:00,71.48,71.69,71.4,71.65,99786.0,69.2612,69.4647,69.1837,69.4259,99786.0
2020-12-29 10:05:00,71.6,71.61,71.41,71.5,49811.0,69.3775,69.3871,69.1934,69.2806,49811.0
2020-12-29 10:10:00,71.48,71.54,71.05,71.1,139478.0,69.2612,69.3193,68.8445,68.893,139478.0
2020-12-29 10:15:00,71.14,71.32,71.06,71.26,108908.0,68.9317,69.1061,68.8542,69.048,108908.0
2020-12-29 10:20:00,71.23,71.59,71.23,71.56,96437.0,69.0189,69.3678,69.0189,69.3387,96437.0
2020-12-29 10:25:00,71.57,71.58,71.33,71.35,68269.0,69.3484,69.3581,69.1158,69.1352,68269.0
2020-12-29 10:30:00,71.36,71.45,71.3,71.4,62931.0,69.1449,69.2321,69.0868,69.1837,62931.0
2020-12-29 10:35:00,71.38,71.57,71.33,71.39,69493.0,69.1643,69.3484,69.1158,69.174,69493.0
2020-12-29 10:40:00,71.4,71.64,71.4,71.63,57877.0,69.1837,69.4162,69.1837,69.4065,57877.0
2020-12-29 10:45:00,71.64,71.64,71.49,71.5,32273.0,69.4162,69.4162,69.2709,69.2806,32273.0
2020-12-29 10:50:00,71.45,71.49,71.35,71.44,32308.0,69.2321,69.2709,69.1352,69.2224,32308.0
2020-12-29 10:55:00,71.43,71.61,71.43,71.6,25965.0,69.2127,69.3871,69.2127,69.3775,25965.0
2020-12-29 11:00:00,71.61,71.61,71.39,71.41,21891.0,69.3871,69.3871,69.174,69.1934,21891.0
2020-12-29 11:05:00,71.41,71.53,71.32,71.52,56424.0,69.1934,69.3096,69.1061,69.2999,56424.0
2020-12-29 11:10:00,71.49,71.5,71.28,71.29,25705.0,69.2709,69.2806,69.0674,69.0771,25705.0
2020-12-29 11:15:00,71.28,71.3,71.14,71.25,62202.0,69.0674,69.0868,68.9317,69.0383,62202.0
2020-12-29 11:20:00,71.25,71.44,71.23,71.43,40609.0,69.0383,69.2224,69.0189,69.2127,40609.0
2020-12-29 11:25:00,71.44,71.53,71.41,71.51,25956.0,69.2224,69.3096,69.1934,69.2903,25956.0
2020-12-29 11:30:00,71.55,71.59,71.48,71.5,23579.0,69.329,69.3678,69.2612,69.2806,23579.0
2020-12-29 11:35:00,71.5,71.67,71.48,71.63,41823.0,69.2806,69.4453,69.2612,69.4065,41823.0
2020-12-29 11:40:00,71.6,71.61,71.49,71.54,41080.0,69.3775,69.3871,69.2709,69.3193,41080.0
2020-12-29 11:45:00,71.54,71.57,71.51,71.56,7076.0,69.3193,69.3484,69.2903,69.3387,7076.0
2020-12-29 11:50:00,71.58,71.63,71.38,71.39,18036.0,69.3581,69.4065,69.1643,69.174,18036.0
2020-12-29 11:55:00,71.43,71.52,71.43,71.51,19313.0,69.2127,69.2999,69.2127,69.2903,19313.0
2020-12-29 12:00:00,71.5,71.53,71.45,71.47,16822.0,69.2806,69.3096,69.2321,69.2515,16822.0
2020-12-29 12:05:00,71.45,71.51,71.4,71.51,28701.0,69.2321,69.2903,69.1837,69.2903,28701.0
2020-12-29 12:10:00,71.5,71.5,71.23,71.31,49321.0,69.2806,69.2806,69.0189,69.0965,49321.0
2020-12-29 12:15:00,71.29,71.39,71.28,71.29,19697.0,69.0771,69.174,69.0674,69.0771,19697.0
2020-12-29 12:20:00,71.28,71.29,71.07,71.12,50543.0,69.0674,69.0771,68.8639,68.9124,50543.0
2020-12-29 12:25:00,71.08,71.29,71.04,71.21,28645.0,68.8736,69.0771,68.8348,68.9996,28645.0
2020-12-29 12:30:00,71.15,71.17,70.94,70.97,91023.0,68.9414,68.9608,68.7379,68.767,91023.0
2020-12-29 12:35:00,70.96,71.05,70.73,70.77,97390.0,68.7573,68.8445,68.5345,68.5732,97390.0
2020-12-29 12:40:00,70.78,71.0,70.78,70.87,56483.0,68.5829,68.7961,68.5829,68.6701,56483.0
2020-12-29 12:45:00,70.85,70.85,70.62,70.69,98756.0,68.6507,68.6507,68.4279,68.4957,98756.0
2020-12-29 12:50:00,70.66,70.71,70.51,70.59,69518.0,68.4666,68.5151,68.3213,68.3988,69518.0
2020-12-29 12:55:00,70.59,70.92,70.56,70.92,80479.0,68.3988,68.7186,68.3697,68.7186,80479.0
2020-12-29 13:00:00,70.92,70.92,70.74,70.76,50912.0,68.7186,68.7186,68.5442,68.5635,50912.0
2020-12-29 13:05:00,70.73,70.86,70.69,70.8,47913.0,68.5345,68.6604,68.4957,68.6023,47913.0
2020-12-29 13:10:00,70.81,70.88,70.7,70.86,27907.0,68.612,68.6798,68.5054,68.6604,27907.0
2020-12-29 13:15:00,70.84,70.93,70.83,70.91,55914.0,68.641,68.7283,68.6314,68.7089,55914.0
2020-12-29 13:20:00,70.9,70.99,70.86,70.9,19401.0,68.6992,68.7864,68.6604,68.6992,19401.0
2020-12-29 13:25:00,70.91,71.02,70.89,70.99,20592.0,68.7089,68.8155,68.6895,68.7864,20592.0
2020-12-29 13:30:00,70.95,71.01,70.92,70.96,9742.0,68.7476,68.8058,68.7186,68.7573,9742.0
2020-12-29 13:35:00,70.97,70.97,70.83,70.9,26502.0,68.767,68.767,68.6314,68.6992,26502.0
2020-12-29 13:40:00,70.89,70.91,70.83,70.85,11647.0,68.6895,68.7089,68.6314,68.6507,11647.0
2020-12-29 13:45:00,70.89,70.91,70.85,70.91,12400.0,68.6895,68.7089,68.6507,68.7089,12400.0
2020-12-29 13:50:00,70.91,71.06,70.89,71.05,23472.0,68.7089,68.8542,68.6895,68.8445,23472.0
2020-12-29 13:55:00,71.05,71.08,71.0,71.0,36199.0,68.8445,68.8736,68.7961,68.7961,36199.0
2020-12-29 14:00:00,71.0,71.01,70.77,70.86,31983.0,68.7961,68.8058,68.5732,68.6604,31983.0
2020-12-29 14:05:00,70.89,70.93,70.79,70.81,43351.0,68.6895,68.7283,68.5926,68.612,43351.0
2020-12-29 14:10:00,70.79,70.81,70.62,70.67,67366.0,68.5926,68.612,68.4279,68.4763,67366.0
2020-12-29 14:15:00,70.71,70.73,70.58,70.7,24599.0,68.5151,68.5345,68.3891,68.5054,24599.0
2020-12-29 14:20:00,70.69,70.76,70.63,70.72,23356.0,68.4957,68.5635,68.4376,68.5248,23356.0
2020-12-29 14:25:00,70.74,70.74,70.59,70.61,26969.0,68.5442,68.5442,68.3988,68.4182,26969.0
2020-12-29 14:30:00,70.61,70.68,70.58,70.61,13074.0,68.4182,68.486,68.3891,68.4182,13074.0
2020-12-29 14:35:00,70.61,70.69,70.53,70.66,18195.0,68.4182,68.4957,68.3407,68.4666,18195.0
2020-12-29 14:40:00,70.69,70.69,70.6,70.61,14646.0,68.4957,68.4957,68.4085,68.4182,14646.0
2020-12-29 14:45:00,70.64,70.64,70.5,70.59,21211.0,68.4473,68.4473,68.3116,68.3988,21211.0
2020-12-29 14:50:00,70.6,70.86,70.6,70.75,33180.0,68.4085,68.6604,68.4085,68.5538,33180.0
2020-12-29 14:55:00,70.74,70.83,70.74,70.79,32244.0,68.5442,68.6314,68.5442,68.5926,32244.0
2020-12-29 15:00:00,70.77,70.84,70.75,70.75,48579.0,68.5732,68.641,68.5538,68.5538,48579.0
2020-12-29 15:05:00,70.78,70.78,70.63,70.67,30453.0,68.5829,68.5829,68.4376,68.4763,30453.0
2020-12-29 15:10:00,70.74,70.94,70.74,70.94,40069.0,68.5442,68.7379,68.5442,68.7379,40069.0
2020-12-29 15:15:00,70.95,71.04,70.86,71.02,71790.0,68.7476,68.8348,68.6604,68.8155,71790.0
2020-12-29 15:20:00,71.05,71.15,71.04,71.13,87062.0,68.8445,68.9414,68.8348,68.922,87062.0
2020-12-29 15:25:00,71.15,71.15,71.06,71.13,17820.0,68.9414,68.9414,68.8542,68.922,17820.0
2020-12-29 15:30:00,71.09,71.14,71.07,71.09,17265.0,68.8833,68.9317,68.8639,68.8833,17265.0
2020-12-29 15:35:00,71.11,71.13,70.97,71.06,44257.0,68.9027,68.922,68.767,68.8542,44257.0
2020-12-29 15:40:00,71.06,71.1,70.98,71.04,50937.0,68.8542,68.893,68.7767,68.8348,50937.0
2020-12-29 15:45:00,71.01,71.08,70.89,70.89,70097.0,68.8058,68.8736,68.6895,68.6895,70097.0
2020-12-29 15:50:00,70.89,71.01,70.72,70.76,90082.0,68.6895,68.8058,68.5248,68.5635,90082.0
2020-12-29 15:55:00,70.76,70.89,70.63,70.89,85885.0,68.5635,68.6895,68.4376,68.6895,85885.0
2020-12-30 09:30:00,71.35,71.62,71.31,71.36,112240.0,69.1352,69.3968,69.0965,69.1449,112240.0
2020-12-30 09:35:00,71.38,71.56,71.31,71.48,83821.0,69.1643,69.3387,69.0965,69.2612,83821.0
2020-12-30 09:40:00,71.5,71.61,71.49,71.56,49386.0,69.2806,69.3871,69.2709,69.3387,49386.0
2020-12-30 09:45:00,71.56,71.62,71.47,71.61,90880.0,69.3387,69.3968,69.2515,69.3871,90880.0
2020-12-30 09:50:00,71.62,71.62,71.49,71.56,24546.0,69.3968,69.3968,69.2709,69.3387,24546.0
2020-12-30 09:55:00,71.58,71.67,71.51,71.61,37817.0,69.3581,69.4453,69.2903,69.3871,37817.0
2020-12-30 10:00:00,71.62,71.8,71.6,71.7,90335.0,69.3968,69.5712,69.3775,69.4744,90335.0
2020-12-30 10:05:00,71.69,71.74,71.55,71.56,51575.0,69.4647,69.5131,69.329,69.3387,51575.0
2020-12-30 10:10:00,71.58,71.6,71.39,71.4,45511.0,69.3581,69.3775,69.174,69.1837,45511.0
2020-12-30 10:15:00,71.4,71.53,71.32,71.52,35924.0,69.1837,69.3096,69.1061,69.2999,35924.0
2020-12-30 10:20:00,71.51,71.6,71.44,71.57,37644.0,69.2903,69.3775,69.2224,69.3484,37644.0
2020-12-30 10:25:00,71.56,71.59,71.52,71.56,29475.0,69.3387,69.3678,69.2999,69.3387,29475.0
2020-12-30 10:30:00,71.58,71.72,71.58,71.66,55550.0,69.3581,69.4937,69.3581,69.4356,55550.0
2020-12-30 10:35:00,71.66,71.66,71.28,71.34,62741.0,69.4356,69.4356,69.0674,69.1255,62741.0
2020-12-30 10:40:00,71.31,71.45,71.31,71.43,55399.0,69.0965,69.2321,69.0965,69.2127,55399.0
2020-12-30 10:45:00,71.41,71.57,71.37,71.56,65518.0,69.1934,69.3484,69.1546,69.3387,65518.0
2020-12-30 10:50:00,71.55,71.59,71.46,71.48,92557.0,69.329,69.3678,69.2418,69.2612,92557.0
2020-12-30 10:55:00,71.44,71.53,71.43,71.53,27835.0,69.2224,69.3096,69.2127,69.3096,27835.0
2020-12-30 11:00:00,71.53,71.61,71.48,71.52,37603.0,69.3096,69.3871,69.2612,69.2999,37603.0
2020-12-30 11:05:00,71.51,71.61,71.51,71.57,52721.0,69.2903,69.3871,69.2903,69.3484,52721.0
2020-12-30 11:10:00,71.55,71.58,71.49,71.51,28051.0,69.329,69.3581,69.2709,69.2903,28051.0
2020-12-30 11:15:00,71.48,71.59,71.48,71.55,26131.0,69.2612,69.3678,69.2612,69.329,26131.0
2020-12-30 11:20:00,71.53,71.6,71.51,71.6,35960.0,69.3096,69.3775,69.2903,69.3775,35960.0
2020-12-30 11:25:00,71.58,71.59,71.39,71.4,41594.0,69.3581,69.3678,69.174,69.1837,41594.0
2020-12-30 11:30:00,71.41,71.49,71.37,71.44,37470.0,69.1934,69.2709,69.1546,69.2224,37470.0
2020-12-30 11:35:00,71.47,71.54,71.46,71.46,28750.0,69.2515,69.3193,69.2418,69.2418,28750.0
2020-12-30 11:40:00,71.43,71.52,71.39,71.48,26371.0,69.2127,69.2999,69.174,69.2612,26371.0
2020-12-30 11:45:00,71.49,71.49,71.3,71.36,57008.0,69.2709,69.2709,69.0868,69.1449,57008.0
2020-12-30 11:50:00,71.39,71.46,71.37,71.42,57836.0,69.174,69.2418,69.1546,69.203,57836.0
2020-12-30 11:55:00,71.43,71.47,71.4,71.44,27531.0,69.2127,69.2515,69.1837,69.2224,27531.0
2020-12-30 12:00:00,71.45,71.46,71.38,71.46,25980.0,69.2321,69.2418,69.1643,69.2418,25980.0
2020-12-30 12:05:00,71.47,71.49,71.42,71.42,7368.0,69.2515,69.2709,69.203,69.203,7368.0
2020-12-30 12:10:00,71.42,71.48,71.39,71.43,9468.0,69.203,69.2612,69.174,69.2127,9468.0
2020-12-30 12:15:00,71.44,71.5,71.42,71.45,10277.0,69.2224,69.2806,69.203,69.2321,10277.0
2020-12-30 12:20:00,71.45,71.48,71.4,71.41,13275.0,69.2321,69.2612,69.1837,69.1934,13275.0
2020-12-30 12:25:00,71.4,71.52,71.37,71.46,55823.0,69.1837,69.2999,69.1546,69.2418,55823.0
2020-12-30 12:30:00,71.45,71.47,71.38,71.41,43147.0,69.2321,69.2515,69.1643,69.1934,43147.0
2020-12-30 12:35:00,71.41,71.46,71.38,71.39,20583.0,69.1934,69.2418,69.1643,69.174,20583.0
2020-12-30 12:40:00,71.39,71.4,71.28,71.34,47451.0,69.174,69.1837,69.0674,69.1255,47451.0
2020-12-30 12:45:00,71.33,71.35,71.3,71.31,31054.0,69.1158,69.1352,69.0868,69.0965,31054.0
2020-12-30 12:50:00,71.3,71.34,71.23,71.28,30702.0,69.0868,69.1255,69.0189,69.0674,30702.0
2020-12-30 12:55:00,71.27,71.34,71.27,71.32,16818.0,69.0577,69.1255,69.0577,69.1061,16818.0
2020-12-30 13:00:00,71.33,71.43,71.32,71.42,14736.0,69.1158,69.2127,69.1061,69.203,14736.0
2020-12-30 13:05:00,71.43,71.47,71.37,71.46,27437.0,69.2127,69.2515,69.1546,69.2418,27437.0
2020-12-30 13:10:00,71.46,71.46,71.41,71.42,8965.0,69.2418,69.2418,69.1934,69.203,8965.0
2020-12-30 13:15:00,71.41,71.45,71.41,71.44,21221.0,69.1934,69.2321,69.1934,69.2224,21221.0
2020-12-30 13:20:00,71.45,71.45,71.35,71.42,30282.0,69.2321,69.2321,69.1352,69.203,30282.0
2020-12-30 13:25:00,71.4,71.41,71.29,71.29,24491.0,69.1837,69.1934,69.0771,69.0771,24491.0
2020-12-30 13:30:00,71.3,71.35,71.29,71.34,18314.0,69.0868,69.1352,69.0771,69.1255,18314.0
2020-12-30 13:35:00,71.34,71.36,71.28,71.28,4300.0,69.1255,69.1449,69.0674,69.0674,4300.0
2020-12-30 13:40:00,71.25,71.38,71.23,71.36,41389.0,69.0383,69.1643,69.0189,69.1449,41389.0
2020-12-30 13:45:00,71.38,71.41,71.34,71.4,50629.0,69.1643,69.1934,69.1255,69.1837,50629.0
2020-12-30 13:50:00,71.39,71.41,71.33,71.34,10210.0,69.174,69.1934,69.1158,69.1255,10210.0
2020-12-30 13:55:00,71.34,71.36,71.29,71.31,10029.0,69.1255,69.1449,69.0771,69.0965,10029.0
2020-12-30 14:00:00,71.3,71.33,71.21,71.25,47892.0,69.0868,69.1158,68.9996,69.0383,47892.0
2020-12-30 14:05:00,71.25,71.26,71.18,71.22,25251.0,69.0383,69.048,68.9705,69.0093,25251.0
2020-12-30 14:10:00,71.21,71.24,71.12,71.15,59788.0,68.9996,69.0286,68.9124,68.9414,59788.0
2020-12-30 14:15:00,71.14,71.16,71.06,71.08,52944.0,68.9317,68.9511,68.8542,68.8736,52944.0
2020-12-30 14:20:00,71.09,71.14,71.07,71.14,18911.0,68.8833,68.9317,68.8639,68.9317,18911.0
2020-12-30 14:25:00,71.14,71.16,71.11,71.12,73281.0,68.9317,68.9511,68.9027,68.9124,73281.0
2020-12-30 14:30:00,71.13,71.14,71.0,71.02,70971.0,68.922,68.9317,68.7961,68.8155,70971.0
2020-12-30 14:35:00,71.01,71.06,71.01,71.04,23799.0,68.8058,68.8542,68.8058,68.8348,23799.0
2020-12-30 14:40:00,71.03,71.13,71.03,71.11,29087.0,68.8252,68.922,68.8252,68.9027,29087.0
2020-12-30 14:45:00,71.1,71.19,71.09,71.16,25068.0,68.893,68.9802,68.8833,68.9511,25068.0
2020-12-30 14:50:00,71.15,71.16,71.01,71.01,17493.0,68.9414,68.9511,68.8058,68.8058,17493.0
2020-12-30 14:55:00,71.0,71.05,70.98,71.04,36177.0,68.7961,68.8445,68.7767,68.8348,36177.0
2020-12-30 15:00:00,71.04,71.06,70.93,71.0,45252.0,68.8348,68.8542,68.7283,68.7961,45252.0
2020-12-30 15:05:00,71.0,71.05,70.94,71.04,55008.0,68.7961,68.8445,68.7379,68.8348,55008.0
2020-12-30 15:10:00,71.04,71.08,70.97,71.06,23927.0,68.8348,68.8736,68.767,68.8542,23927.0
2020-12-30 15:15:00,71.06,71.06,70.93,70.94,20890.0,68.8542,68.8542,68.7283,68.7379,20890.0
2020-12-30 15:20:00,70.94,71.02,70.91,70.99,20357.0,68.7379,68.8155,68.7089,68.7864,20357.0
2020-12-30 15:25:00,70.99,71.06,70.95,71.06,39641.0,68.7864,68.8542,68.7476,68.8542,39641.0
2020-12-30 15:30:00,71.04,71.1,71.02,71.04,55599.0,68.8348,68.893,68.8155,68.8348,55599.0
2020-12-30 15:35:00,71.03,71.14,71.03,71.13,42959.0,68.8252,68.9317,68.8252,68.922,42959.0
2020-12-30 15:40:00,71.13,71.27,71.11,71.17,88832.0,68.922,69.0577,68.9027,68.9608,88832.0
2020-12-30 15:45:00,71.18,71.19,71.07,71.13,105128.0,68.9705,68.9802,68.8639,68.922,105128.0
2020-12-30 15:50:00,71.13,71.4,71.12,71.3,184871.0,68.922,69.1837,68.9124,69.0868,184871.0
2020-12-30 15:55:00,71.27,71.3,71.0,71.13,179503.0,69.0577,69.0868,68.7961,68.922,179503.0
2020-12-31 09:30:00,71.05,71.08,70.73,70.8,150405.0,68.8445,68.8736,68.5345,68.6023,150405.0
2020-12-31 09:35:00,70.8,70.85,70.72,70.84,49569.0,68.6023,68.6507,68.5248,68.641,49569.0
2020-12-31 09:40:00,70.84,70.92,70.76,70.91,44223.0,68.641,68.7186,68.5635,68.7089,44223.0
2020-12-31 09:45:00,70.9,70.98,70.87,70.87,24004.0,68.6992,68.7767,68.6701,68.6701,24004.0
2020-12-31 09:50:00,70.87,70.94,70.81,70.91,32799.0,68.6701,68.7379,68.612,68.7089,32799.0
2020-12-31 09:55:00,70.89,70.97,70.84,70.95,28828.0,68.6895,68.767,68.641,68.7476,28828.0
2020-12-31 10:00:00,70.98,71.25,70.97,71.18,107599.0,68.7767,69.0383,68.767,68.9705,107599.0
2020-12-31 10:05:00,71.18,71.22,71.09,71.1,82422.0,68.9705,69.0093,68.8833,68.893,82422.0
2020-12-31 10:10:00,71.08,71.14,71.05,71.13,16035.0,68.8736,68.9317,68.8445,68.922,16035.0
2020-12-31 10:15:00,71.13,71.21,71.11,71.19,32408.0,68.922,68.9996,68.9027,68.9802,32408.0
2020-12-31 10:20:00,71.2,71.28,71.19,71.19,29865.0,68.9899,69.0674,68.9802,68.9802,29865.0
2020-12-31 10:25:00,71.2,71.22,71.1,71.1,17592.0,68.9899,69.0093,68.893,68.893,17592.0
2020-12-31 10:30:00,71.12,71.17,71.09,71.12,19311.0,68.9124,68.9608,68.8833,68.9124,19311.0
2020-12-31 10:35:00,71.13,71.15,71.04,71.09,30452.0,68.922,68.9414,68.8348,68.8833,30452.0
2020-12-31 10:40:00,71.1,71.15,71.06,71.11,19042.0,68.893,68.9414,68.8542,68.9027,19042.0
2020-12-31 10:45:00,71.11,71.17,71.07,71.13,29698.0,68.9027,68.9608,68.8639,68.922,29698.0
2020-12-31 10:50:00,71.12,71.12,71.04,71.11,21155.0,68.9124,68.9124,68.8348,68.9027,21155.0
2020-12-31 10:55:00,71.12,71.12,71.04,71.04,16261.0,68.9124,68.9124,68.8348,68.8348,16261.0
2020-12-31 11:00:00,71.03,71.15,71.03,71.09,18380.0,68.8252,68.9414,68.8252,68.8833,18380.0
2020-12-31 11:05:00,71.08,71.12,71.05,71.05,16572.0,68.8736,68.9124,68.8445,68.8445,16572.0
2020-12-31 11:10:00,71.05,71.05,70.9,71.0,56139.0,68.8445,68.8445,68.6992,68.7961,56139.0
2020-12-31 11:15:00,71.01,71.08,71.0,71.03,18029.0,68.8058,68.8736,68.7961,68.8252,18029.0
2020-12-31 11:20:00,71.03,71.05,70.98,71.02,12066.0,68.8252,68.8445,68.7767,68.8155,12066.0
2020-12-31 11:25:00,71.04,71.05,70.96,70.99,12132.0,68.8348,68.8445,68.7573,68.7864,12132.0
2020-12-31 11:30:00,70.99,71.02,70.86,70.91,47971.0,68.7864,68.8155,68.6604,68.7089,47971.0
2020-12-31 11:35:00,70.92,70.93,70.86,70.91,31953.0,68.7186,68.7283,68.6604,68.7089,31953.0
2020-12-31 11:40:00,70.91,70.95,70.86,70.9,14975.0,68.7089,68.7476,68.6604,68.6992,14975.0
2020-12-31 11:45:00,70.9,70.94,70.87,70.94,12772.0,68.6992,68.7379,68.6701,68.7379,12772.0
2020-12-31 11:50:00,70.93,70.96,70.83,70.86,107272.0,68.7283,68.7573,68.6314,68.6604,107272.0
2020-12-31 11:55:00,70.86,70.86,70.74,70.8,61156.0,68.6604,68.6604,68.5442,68.6023,61156.0
2020-12-31 12:00:00,70.8,70.85,70.77,70.83,36182.0,68.6023,68.6507,68.5732,68.6314,36182.0
2020-12-31 12:05:00,70.84,70.91,70.83,70.91,61258.0,68.641,68.7089,68.6314,68.7089,61258.0
2020-12-31 12:10:00,70.91,70.95,70.9,70.93,46274.0,68.7089,68.7476,68.6992,68.7283,46274.0
2020-12-31 12:15:00,70.92,70.96,70.89,70.93,59999.0,68.7186,68.7573,68.6895,68.7283,59999.0
2020-12-31 12:20:00,70.93,70.97,70.92,70.97,15219.0,68.7283,68.767,68.7186,68.767,15219.0
2020-12-31 12:25:00,70.99,71.06,70.99,71.04,29025.0,68.7864,68.8542,68.7864,68.8348,29025.0
2020-12-31 12:30:00,71.03,71.09,71.03,71.03,13957.0,68.8252,68.8833,68.8252,68.8252,13957.0
2020-12-31 12:35:00,71.02,71.06,70.98,71.04,19120.0,68.8155,68.8542,68.7767,68.8348,19120.0
2020-12-31 12:40:00,71.03,71.13,71.01,71.13,17355.0,68.8252,68.922,68.8058,68.922,17355.0
2020-12-31 12:45:00,71.13,71.2,71.12,71.16,19511.0,68.922,68.9899,68.9124,68.9511,19511.0
2020-12-31 12:50:00,71.16,71.16,71.11,71.12,12608.0,68.9511,68.9511,68.9027,68.9124,12608.0
2020-12-31 12:55:00,71.11,71.15,71.08,71.1,12243.0,68.9027,68.9414,68.8736,68.893,12243.0
2020-12-31 13:00:00,71.11,71.14,71.06,71.09,13080.0,68.9027,68.9317,68.8542,68.8833,13080.0
2020-12-31 13:05:00,71.1,71.12,71.05,71.05,7581.0,68.893,68.9124,68.8445,68.8445,7581.0
2020-12-31 13:10:00,71.06,71.12,71.01,71.11,17093.0,68.8542,68.9124,68.8058,68.9027,17093.0
2020-12-31 13:15:00,71.11,71.14,71.08,71.13,10701.0,68.9027,68.9317,68.8736,68.922,10701.0
2020-12-31 13:20:00,71.13,71.13,71.06,71.06,8325.0,68.922,68.922,68.8542,68.8542,8325.0
2020-12-31 13:25:00,71.05,71.09,71.04,71.07,46731.0,68.8445,68.8833,68.8348,68.8639,46731.0
2020-12-31 13:30:00,71.07,71.1,71.06,71.07,37286.0,68.8639,68.893,68.8542,68.8639,37286.0
2020-12-31 13:35:00,71.06,71.08,71.02,71.03,25307.0,68.8542,68.8736,68.8155,68.8252,25307.0
2020-12-31 13:40:00,71.04,71.04,70.95,70.95,10719.0,68.8348,68.8348,68.7476,68.7476,10719.0
2020-12-31 13:45:00,70.95,70.99,70.93,70.94,16937.0,68.7476,68.7864,68.7283,68.7379,16937.0
2020-12-31 13:50:00,70.95,70.97,70.94,70.97,8941.0,68.7476,68.767,68.7379,68.767,8941.0
2020-12-31 13:55:00,70.96,71.04,70.96,71.02,31741.0,68.7573,68.8348,68.7573,68.8155,31741.0
2020-12-31 14:00:00,71.02,71.02,70.89,70.94,36556.0,68.8155,68.8155,68.6895,68.7379,36556.0
2020-12-31 14:05:00,70.94,71.03,70.85,71.03,32504.0,68.7379,68.8252,68.6507,68.8252,32504.0
2020-12-31 14:10:00,71.02,71.22,70.98,71.21,136878.0,68.8155,69.0093,68.7767,68.9996,136878.0
2020-12-31 14:15:00,71.22,71.5,71.21,71.41,136187.0,69.0093,69.2806,68.9996,69.1934,136187.0
2020-12-31 14:20:00,71.43,71.45,71.34,71.37,23898.0,69.2127,69.2321,69.1255,69.1546,23898.0
2020-12-31 14:25:00,71.38,71.44,71.35,71.41,22970.0,69.1643,69.2224,69.1352,69.1934,22970.0
2020-12-31 14:30:00,71.43,71.71,71.41,71.64,101770.0,69.2127,69.484,69.1934,69.4162,101770.0
2020-12-31 14:35:00,71.64,71.66,71.58,71.64,39646.0,69.4162,69.4356,69.3581,69.4162,39646.0
2020-12-31 14:40:00,71.65,71.74,71.62,71.73,39478.0,69.4259,69.5131,69.3968,69.5034,39478.0
2020-12-31 14:45:00,71.73,71.73,71.66,71.66,23955.0,69.5034,69.5034,69.4356,69.4356,23955.0
2020-12-31 14:50:00,71.67,71.69,71.58,71.6,21267.0,69.4453,69.4647,69.3581,69.3775,21267.0
2020-12-31 14:55:00,71.62,71.63,71.59,71.59,24768.0,69.3968,69.4065,69.3678,69.3678,24768.0
2020-12-31 15:00:00,71.6,71.76,71.6,71.66,77132.0,69.3775,69.5325,69.3775,69.4356,77132.0
2020-12-31 15:05:00,71.66,71.89,71.65,71.84,61312.0,69.4356,69.6585,69.4259,69.61,61312.0
2020-12-31 15:10:00,71.84,72.03,71.81,71.97,85146.0,69.61,69.7941,69.5809,69.736,85146.0
2020-12-31 15:15:00,71.98,72.08,71.97,72.03,63402.0,69.7457,69.8426,69.736,69.7941,63402.0
2020-12-31 15:20:00,72.03,72.03,71.94,71.96,19038.0,69.7941,69.7941,69.7069,69.7263,19038.0
2020-12-31 15:25:00,71.96,72.01,71.89,71.9,40688.0,69.7263,69.7747,69.6585,69.6681,40688.0
2020-12-31 15:30:00,71.91,72.0,71.84,71.97,42555.0,69.6778,69.765,69.61,69.736,42555.0
2020-12-31 15:35:00,71.98,72.1,71.92,71.94,57700.0,69.7457,69.8619,69.6875,69.7069,57700.0
2020-12-31 15:40:00,71.93,71.96,71.76,71.88,116962.0,69.6972,69.7263,69.5325,69.6488,116962.0
2020-12-31 15:45:00,71.88,72.11,71.86,71.99,147722.0,69.6488,69.8716,69.6294,69.7554,147722.0
2020-12-31 15:50:00,71.99,72.44,71.99,72.33,258581.0,69.7554,70.1914,69.7554,70.0848,258581.0
2020-12-31 15:55:00,72.34,72.67,72.19,72.2,425137.0,70.0945,70.4142,69.9491,69.9588,425137.0
2021-01-04 09:30:00,73.06,73.13,72.58,72.61,237510.0,70.7921,70.86,70.327,70.3561,237510.0
2021-01-04 09:35:00,72.61,72.61,72.22,72.3,131212.0,70.3561,70.3561,69.9782,70.0557,131212.0
2021-01-04 09:40:00,72.3,72.38,72.03,72.36,167185.0,70.0557,70.1332,69.7941,70.1139,167185.0
2021-01-04 09:45:00,72.36,72.48,72.29,72.43,116364.0,70.1139,70.2301,70.046,70.1817,116364.0
2021-01-04 09:50:00,72.4,72.4,71.78,72.06,154568.0,70.1526,70.1526,69.5519,69.8232,154568.0
2021-01-04 09:55:00,72.09,72.15,71.88,72.0,91452.0,69.8522,69.9104,69.6488,69.765,91452.0
2021-01-04 10:00:00,72.06,72.13,71.75,71.86,62361.0,69.8232,69.891,69.5228,69.6294,62361.0
2021-01-04 10:05:00,71.91,71.93,71.58,71.66,80011.0,69.6778,69.6972,69.3581,69.4356,80011.0
2021-01-04 10:10:00,71.67,71.71,71.48,71.5,121656.0,69.4453,69.484,69.2612,69.2806,121656.0
2021-01-04 10:15:00,71.46,71.59,71.34,71.42,114257.0,69.2418,69.3678,69.1255,69.203,114257.0
2021-01-04 10:20:00,71.4,71.55,71.33,71.34,94047.0,69.1837,69.329,69.1158,69.1255,94047.0
2021-01-04 10:25:00,71.3,71.46,71.22,71.43,85787.0,69.0868,69.2418,69.0093,69.2127,85787.0
2021-01-04 10:30:00,71.42,71.48,71.06,71.16,160636.0,69.203,69.2612,68.8542,68.9511,160636.0
2021-01-04 10:35:00,71.15,71.16,70.96,71.02,116993.0,68.9414,68.9511,68.7573,68.8155,116993.0
2021-01-04 10:40:00,71.02,71.33,71.0,71.13,83148.0,68.8155,69.1158,68.7961,68.922,83148.0
2021-01-04 10:45:00,71.12,71.12,70.62,70.67,153129.0,68.9124,68.9124,68.4279,68.4763,153129.0
2021-01-04 10:50:00,70.67,70.73,69.94,70.1,263587.0,68.4763,68.5345,67.769,67.924,263587.0
2021-01-04 10:55:00,70.1,70.2,69.86,69.99,152436.0,67.924,68.0209,67.6915,67.8174,152436.0
2021-01-04 11:00:00,69.98,70.21,69.17,69.41,225171.0,67.8077,68.0306,67.0229,67.2554,225171.0
2021-01-04 11:05:00,69.49,69.65,68.75,68.89,174534.0,67.333,67.488,66.6159,66.7516,174534.0
2021-01-04 11:10:00,68.88,69.59,68.66,69.59,169750.0,66.7419,67.4298,66.5287,67.4298,169750.0
2021-01-04 11:15:00,69.58,69.66,69.32,69.62,92314.0,67.4202,67.4977,67.1682,67.4589,92314.0
2021-01-04 11:20:00,69.58,69.6,69.22,69.22,173226.0,67.4202,67.4395,67.0713,67.0713,173226.0
2021-01-04 11:25:00,69.22,69.52,69.16,69.42,124888.0,67.0713,67.362,67.0132,67.2651,124888.0
2021-01-04 11:30:00,69.4,69.4,68.92,69.24,100481.0,67.2457,67.2457,66.7806,67.0907,100481.0
2021-01-04 11:35:00,69.26,69.26,68.91,69.13,57438.0,67.1101,67.1101,66.771,66.9841,57438.0
2021-01-04 11:40:00,69.05,69.07,68.87,68.97,84283.0,66.9066,66.926,66.7322,66.8291,84283.0
2021-01-04 11:45:00,68.98,69.0,68.78,68.93,53561.0,66.8388,66.8582,66.645,66.7903,53561.0
2021-01-04 11:50:00,68.91,69.0,68.41,68.43,93908.0,66.771,66.8582,66.2865,66.3059,93908.0
2021-01-04 11:55:00,68.4,68.45,68.07,68.24,159037.0,66.2768,66.3252,65.957,66.1218,159037.0
2021-01-04 12:00:00,68.2,68.4,67.96,68.07,177850.0,66.083,66.2768,65.8504,65.957,177850.0
2021-01-04 12:05:00,68.12,68.25,67.67,67.73,128909.0,66.0055,66.1314,65.5694,65.6276,128909.0
2021-01-04 12:10:00,67.75,67.85,67.19,67.26,171145.0,65.647,65.7439,65.1043,65.1722,171145.0
2021-01-04 12:15:00,67.23,67.77,66.97,67.67,189703.0,65.1431,65.6663,64.8912,65.5694,189703.0
2021-01-04 12:20:00,67.65,67.96,67.46,67.88,135413.0,65.5501,65.8504,65.366,65.7729,135413.0
2021-01-04 12:25:00,67.85,67.97,67.73,67.95,71408.0,65.7439,65.8601,65.6276,65.8408,71408.0
2021-01-04 12:30:00,67.93,67.93,67.44,67.8,89742.0,65.8214,65.8214,65.3466,65.6954,89742.0
2021-01-04 12:35:00,67.85,67.88,67.34,67.51,72880.0,65.7439,65.7729,65.2497,65.4144,72880.0
2021-01-04 12:40:00,67.46,67.46,67.24,67.3,33724.0,65.366,65.366,65.1528,65.2109,33724.0
2021-01-04 12:45:00,67.27,67.32,67.15,67.21,53809.0,65.1819,65.2303,65.0656,65.1237,53809.0
2021-01-04 12:50:00,67.24,67.77,67.11,67.74,121670.0,65.1528,65.6663,65.0268,65.6373,121670.0
2021-01-04 12:55:00,67.76,67.9,67.69,67.85,130251.0,65.6567,65.7923,65.5888,65.7439,130251.0
2021-01-04 13:00:00,67.77,67.92,67.74,67.85,66021.0,65.6663,65.8117,65.6373,65.7439,66021.0
2021-01-04 13:05:00,67.86,68.09,67.71,68.05,85815.0,65.7536,65.9764,65.6082,65.9377,85815.0
2021-01-04 13:10:00,68.04,68.34,68.03,68.27,128344.0,65.928,66.2187,65.9183,66.1508,128344.0
2021-01-04 13:15:00,68.27,68.52,68.25,68.45,86151.0,66.1508,66.3931,66.1314,66.3252,86151.0
2021-01-04 13:20:00,68.46,68.85,68.46,68.81,157011.0,66.3349,66.7128,66.3349,66.6741,157011.0
2021-01-04 13:25:00,68.82,68.97,68.71,68.8,125163.0,66.6838,66.8291,66.5772,66.6644,125163.0
2021-01-04 13:30:00,68.79,68.79,68.47,68.51,75656.0,66.6547,66.6547,66.3446,66.3834,75656.0
2021-01-04 13:35:00,68.52,68.76,68.51,68.67,79912.0,66.3931,66.6256,66.3834,66.5384,79912.0
2021-01-04 13:40:00,68.71,68.96,68.64,68.72,66838.0,66.5772,66.8194,66.5093,66.5869,66838.0
2021-01-04 13:45:00,68.76,68.85,68.71,68.85,35246.0,66.6256,66.7128,66.5772,66.7128,35246.0
2021-01-04 13:50:00,68.87,69.15,68.8,69.13,97904.0,66.7322,67.0035,66.6644,66.9841,97904.0
2021-01-04 13:55:00,69.15,69.19,69.06,69.17,93448.0,67.0035,67.0423,66.9163,67.0229,93448.0
2021-01-04 14:00:00,69.16,69.18,68.9,69.06,130791.0,67.0132,67.0326,66.7613,66.9163,130791.0
2021-01-04 14:05:00,69.06,69.06,68.56,68.56,102550.0,66.9163,66.9163,66.4318,66.4318,102550.0
2021-01-04 14:10:00,68.56,68.73,68.38,68.7,94577.0,66.4318,66.5965,66.2574,66.5675,94577.0
2021-01-04 14:15:00,68.67,68.77,68.57,68.65,61211.0,66.5384,66.6353,66.4415,66.519,61211.0
2021-01-04 14:20:00,68.6,68.88,68.52,68.83,50438.0,66.4706,66.7419,66.3931,66.6934,50438.0
2021-01-04 14:25:00,68.8,68.83,68.62,68.69,49123.0,66.6644,66.6934,66.49,66.5578,49123.0
2021-01-04 14:30:00,68.67,68.68,68.29,68.34,93806.0,66.5384,66.5481,66.1702,66.2187,93806.0
2021-01-04 14:35:00,68.33,68.53,68.18,68.45,93637.0,66.209,66.4028,66.0636,66.3252,93637.0
2021-01-04 14:40:00,68.42,68.52,68.31,68.39,56214.0,66.2962,66.3931,66.1896,66.2671,56214.0
2021-01-04 14:45:00,68.38,68.47,68.12,68.13,49516.0,66.2574,66.3446,66.0055,66.0152,49516.0
2021-01-04 14:50:00,68.12,68.2,68.02,68.11,63507.0,66.0055,66.083,65.9086,65.9958,63507.0
2021-01-04 14:55:00,68.11,68.89,68.07,68.8,283937.0,65.9958,66.7516,65.957,66.6644,283937.0
2021-01-04 15:00:00,68.79,68.9,68.28,68.3,132321.0,66.6547,66.7613,66.1605,66.1799,132321.0
2021-01-04 15:05:00,68.38,68.81,68.35,68.56,128550.0,66.2574,66.6741,66.2283,66.4318,128550.0
2021-01-04 15:10:00,68.6,68.82,68.57,68.75,75944.0,66.4706,66.6838,66.4415,66.6159,75944.0
2021-01-04 15:15:00,68.78,68.83,68.42,68.53,68712.0,66.645,66.6934,66.2962,66.4028,68712.0
2021-01-04 15:20:00,68.56,68.69,68.45,68.59,61912.0,66.4318,66.5578,66.3252,66.4609,61912.0
2021-01-04 15:25:00,68.58,68.71,68.5,68.6,34984.0,66.4512,66.5772,66.3737,66.4706,34984.0
2021-01-04 15:30:00,68.58,69.06,68.38,68.92,147746.0,66.4512,66.9163,66.2574,66.7806,147746.0
2021-01-04 15:35:00,68.92,69.17,68.81,69.17,152031.0,66.7806,67.0229,66.6741,67.0229,152031.0
2021-01-04 15:40:00,69.17,69.28,69.04,69.2,157764.0,67.0229,67.1295,66.8969,67.052,157764.0
2021-01-04 15:45:00,69.19,69.56,69.17,69.53,252755.0,67.0423,67.4008,67.0229,67.3717,252755.0
2021-01-04 15:50:00,69.55,69.65,69.38,69.39,284993.0,67.3911,67.488,67.2264,67.2361,284993.0
2021-01-04 15:55:00,69.37,69.4,69.03,69.3,346228.0,67.2167,67.2457,66.8872,67.1489,346228.0
2021-01-05 09:30:00,68.88,69.55,68.88,69.55,196976.0,66.7419,67.3911,66.7419,67.3911,196976.0
2021-01-05 09:35:00,69.54,70.06,69.51,70.0,128766.0,67.3814,67.8853,67.3523,67.8271,128766.0
2021-01-05 09:40:00,70.03,70.37,70.02,70.13,144034.0,67.8562,68.1856,67.8465,67.9531,144034.0
2021-01-05 09:45:00,70.16,70.19,69.88,70.09,115743.0,67.9822,68.0112,67.7108,67.9143,115743.0
2021-01-05 09:50:00,70.12,70.22,70.02,70.11,91768.0,67.9434,68.0403,67.8465,67.9337,91768.0
2021-01-05 09:55:00,70.13,70.2,69.95,70.02,78699.0,67.9531,68.0209,67.7787,67.8465,78699.0
2021-01-05 10:00:00,70.22,70.44,70.05,70.44,201571.0,68.0403,68.2535,67.8756,68.2535,201571.0
2021-01-05 10:05:00,70.44,70.46,69.97,70.09,129515.0,68.2535,68.2728,67.7981,67.9143,129515.0
2021-01-05 10:10:00,70.08,70.25,70.04,70.14,50082.0,67.9046,68.0694,67.8659,67.9628,50082.0
2021-01-05 10:15:00,70.16,70.29,69.54,69.62,77425.0,67.9822,68.1081,67.3814,67.4589,77425.0
2021-01-05 10:20:00,69.57,69.77,69.56,69.76,37999.0,67.4105,67.6043,67.4008,67.5946,37999.0
2021-01-05 10:25:00,69.74,69.85,69.67,69.8,39156.0,67.5752,67.6818,67.5074,67.6333,39156.0
2021-01-05 10:30:00,69.8,69.82,69.47,69.59,51729.0,67.6333,67.6527,67.3136,67.4298,51729.0
2021-01-05 10:35:00,69.61,69.67,69.38,69.5,32135.0,67.4492,67.5074,67.2264,67.3426,32135.0
2021-01-05 10:40:00,69.52,69.57,69.07,69.11,76764.0,67.362,67.4105,66.926,66.9647,76764.0
2021-01-05 10:45:00,69.1,69.48,69.1,69.46,85083.0,66.9551,67.3233,66.9551,67.3039,85083.0
2021-01-05 10:50:00,69.49,69.9,69.47,69.82,94557.0,67.333,67.7302,67.3136,67.6527,94557.0
2021-01-05 10:55:00,69.83,69.83,69.25,69.28,75007.0,67.6624,67.6624,67.1004,67.1295,75007.0
2021-01-05 11:00:00,69.28,69.59,69.25,69.47,61176.0,67.1295,67.4298,67.1004,67.3136,61176.0
2021-01-05 11:05:00,69.48,69.57,69.17,69.26,51792.0,67.3233,67.4105,67.0229,67.1101,51792.0
2021-01-05 11:10:00,69.3,69.38,69.17,69.27,29827.0,67.1489,67.2264,67.0229,67.1198,29827.0
2021-01-05 11:15:00,69.26,69.26,69.0,69.17,68973.0,67.1101,67.1101,66.8582,67.0229,68973.0
2021-01-05 11:20:00,69.15,69.4,69.14,69.4,67924.0,67.0035,67.2457,66.9938,67.2457,67924.0
2021-01-05 11:25:00,69.43,69.72,69.38,69.7,68317.0,67.2748,67.5558,67.2264,67.5364,68317.0
2021-01-05 11:30:00,69.71,69.88,69.66,69.86,29670.0,67.5461,67.7108,67.4977,67.6915,29670.0
2021-01-05 11:35:00,69.87,69.92,69.85,69.88,17442.0,67.7012,67.7496,67.6818,67.7108,17442.0
2021-01-05 11:40:00,69.91,69.99,69.88,69.92,28393.0,67.7399,67.8174,67.7108,67.7496,28393.0
2021-01-05 11:45:00,69.93,69.98,69.81,69.84,25527.0,67.7593,67.8077,67.643,67.6721,25527.0
2021-01-05 11:50:00,69.84,70.0,69.84,69.93,26206.0,67.6721,67.8271,67.6721,67.7593,26206.0
2021-01-05 11:55:00,69.97,69.97,69.76,69.78,24059.0,67.7981,67.7981,67.5946,67.614,24059.0
2021-01-05 12:00:00,69.81,69.95,69.79,69.93,26948.0,67.643,67.7787,67.6236,67.7593,26948.0
2021-01-05 12:05:00,69.98,70.25,69.98,70.13,85143.0,67.8077,68.0694,67.8077,67.9531,85143.0
2021-01-05 12:10:00,70.12,70.22,69.96,69.98,12790.0,67.9434,68.0403,67.7884,67.8077,12790.0
2021-01-05 12:15:00,69.99,70.05,69.76,69.92,55943.0,67.8174,67.8756,67.5946,67.7496,55943.0
2021-01-05 12:20:00,69.91,70.02,69.85,69.86,22277.0,67.7399,67.8465,67.6818,67.6915,22277.0
2021-01-05 12:25:00,69.9,69.98,69.87,69.88,23988.0,67.7302,67.8077,67.7012,67.7108,23988.0
2021-01-05 12:30:00,69.91,70.01,69.88,69.95,15111.0,67.7399,67.8368,67.7108,67.7787,15111.0
2021-01-05 12:35:00,69.97,70.14,69.96,70.12,27048.0,67.7981,67.9628,67.7884,67.9434,27048.0
2021-01-05 12:40:00,70.14,70.14,69.95,69.97,26205.0,67.9628,67.9628,67.7787,67.7981,26205.0
2021-01-05 12:45:00,69.97,70.02,69.89,69.99,26390.0,67.7981,67.8465,67.7205,67.8174,26390.0
2021-01-05 12:50:00,69.96,70.06,69.95,70.03,22693.0,67.7884,67.8853,67.7787,67.8562,22693.0
2021-01-05 12:55:00,70.04,70.26,70.04,70.23,60640.0,67.8659,68.0791,67.8659,68.05,60640.0
2021-01-05 13:00:00,70.24,70.3,70.2,70.23,88695.0,68.0597,68.1178,68.0209,68.05,88695.0
2021-01-05 13:05:00,70.23,70.25,70.17,70.2,30354.0,68.05,68.0694,67.9918,68.0209,30354.0
2021-01-05 13:10:00,70.19,70.27,70.19,70.21,22724.0,68.0112,68.0887,68.0112,68.0306,22724.0
2021-01-05 13:15:00,70.24,70.27,70.2,70.23,8718.0,68.0597,68.0887,68.0209,68.05,8718.0
2021-01-05 13:20:00,70.23,70.23,70.15,70.16,5690.0,68.05,68.05,67.9725,67.9822,5690.0
2021-01-05 13:25:00,70.17,70.21,70.14,70.18,17428.0,67.9918,68.0306,67.9628,68.0015,17428.0
2021-01-05 13:30:00,70.18,70.27,70.16,70.24,19581.0,68.0015,68.0887,67.9822,68.0597,19581.0
2021-01-05 13:35:00,70.22,70.28,70.19,70.23,11204.0,68.0403,68.0984,68.0112,68.05,11204.0
2021-01-05 13:40:00,70.24,70.31,70.23,70.28,28624.0,68.0597,68.1275,68.05,68.0984,28624.0
2021-01-05 13:45:00,70.29,70.43,70.29,70.35,60291.0,68.1081,68.2438,68.1081,68.1663,60291.0
2021-01-05 13:50:00,70.36,70.4,70.32,70.33,14925.0,68.1759,68.2147,68.1372,68.1469,14925.0
2021-01-05 13:55:00,70.35,70.45,70.35,70.43,14935.0,68.1663,68.2632,68.1663,68.2438,14935.0
2021-01-05 14:00:00,70.45,70.94,70.44,70.88,171756.0,68.2632,68.7379,68.2535,68.6798,171756.0
2021-01-05 14:05:00,70.89,71.2,70.89,71.15,185208.0,68.6895,68.9899,68.6895,68.9414,185208.0
2021-01-05 14:10:00,71.13,71.15,71.06,71.06,48141.0,68.922,68.9414,68.8542,68.8542,48141.0
2021-01-05 14:15:00,71.07,71.22,71.03,71.08,165320.0,68.8639,69.0093,68.8252,68.8736,165320.0
2021-01-05 14:20:00,71.12,71.17,71.03,71.17,74763.0,68.9124,68.9608,68.8252,68.9608,74763.0
2021-01-05 14:25:00,71.16,71.22,71.12,71.16,65576.0,68.9511,69.0093,68.9124,68.9511,65576.0
2021-01-05 14:30:00,71.2,71.36,71.15,71.16,101439.0,68.9899,69.1449,68.9414,68.9511,101439.0
2021-01-05 14:35:00,71.17,71.2,71.05,71.06,36183.0,68.9608,68.9899,68.8445,68.8542,36183.0
2021-01-05 14:40:00,71.08,71.17,71.06,71.11,23865.0,68.8736,68.9608,68.8542,68.9027,23865.0
2021-01-05 14:45:00,71.09,71.11,71.04,71.08,78856.0,68.8833,68.9027,68.8348,68.8736,78856.0
2021-01-05 14:50:00,71.08,71.09,70.82,70.85,78494.0,68.8736,68.8833,68.6217,68.6507,78494.0
2021-01-05 14:55:00,70.85,70.86,70.73,70.75,38077.0,68.6507,68.6604,68.5345,68.5538,38077.0
2021-01-05 15:00:00,70.77,71.06,70.74,71.06,87517.0,68.5732,68.8542,68.5442,68.8542,87517.0
2021-01-05 15:05:00,71.03,71.12,71.02,71.08,45391.0,68.8252,68.9124,68.8155,68.8736,45391.0
2021-01-05 15:10:00,71.08,71.13,70.96,70.97,59497.0,68.8736,68.922,68.7573,68.767,59497.0
2021-01-05 15:15:00,70.99,71.01,70.78,70.87,46091.0,68.7864,68.8058,68.5829,68.6701,46091.0
2021-01-05 15:20:00,70.86,70.88,70.54,70.68,115705.0,68.6604,68.6798,68.3504,68.486,115705.0
2021-01-05 15:25:00,70.68,70.69,70.53,70.56,35248.0,68.486,68.4957,68.3407,68.3697,35248.0
2021-01-05 15:30:00,70.53,70.65,70.45,70.6,68643.0,68.3407,68.4569,68.2632,68.4085,68643.0
2021-01-05 15:35:00,70.6,70.71,70.47,70.5,80402.0,68.4085,68.5151,68.2825,68.3116,80402.0
2021-01-05 15:40:00,70.52,70.88,70.45,70.88,66061.0,68.331,68.6798,68.2632,68.6798,66061.0
2021-01-05 15:45:00,70.86,71.01,70.71,70.98,97798.0,68.6604,68.8058,68.5151,68.7767,97798.0
2021-01-05 15:50:00,70.98,71.07,70.71,70.81,100490.0,68.7767,68.8639,68.5151,68.612,100490.0
2021-01-05 15:55:00,70.79,70.85,70.59,70.67,186024.0,68.5926,68.6507,68.3988,68.4763,186024.0
2021-01-06 09:30:00,69.79,70.04,69.44,69.57,271970.0,67.6236,67.8659,67.2845,67.4105,271970.0
2021-01-06 09:35:00,69.6,70.53,69.56,70.45,271226.0,67.4395,68.3407,67.4008,68.2632,271226.0
2021-01-06 09:40:00,70.47,70.59,70.14,70.57,257027.0,68.2825,68.3988,67.9628,68.3794,257027.0
2021-01-06 09:45:00,70.53,71.06,70.46,71.05,231986.0,68.3407,68.8542,68.2728,68.8445,231986.0
2021-01-06 09:50:00,71.0,71.28,70.93,71.24,121063.0,68.7961,69.0674,68.7283,69.0286,121063.0
2021-01-06 09:55:00,71.27,71.31,71.08,71.21,154731.0,69.0577,69.0965,68.8736,68.9996,154731.0
2021-01-06 10:00:00,71.22,71.33,71.05,71.28,85907.0,69.0093,69.1158,68.8445,69.0674,85907.0
2021-01-06 10:05:00,71.3,71.61,71.15,71.61,126779.0,69.0868,69.3871,68.9414,69.3871,126779.0
2021-01-06 10:10:00,71.62,71.87,71.57,71.81,176258.0,69.3968,69.6391,69.3484,69.5809,176258.0
2021-01-06 10:15:00,71.8,72.02,71.77,71.9,142692.0,69.5712,69.7844,69.5422,69.6681,142692.0
2021-01-06 10:20:00,71.92,72.01,71.78,71.99,98124.0,69.6875,69.7747,69.5519,69.7554,98124.0
2021-01-06 10:25:00,71.96,72.21,71.84,72.11,105768.0,69.7263,69.9685,69.61,69.8716,105768.0
2021-01-06 10:30:00,72.12,72.52,72.12,72.51,143517.0,69.8813,70.2689,69.8813,70.2592,143517.0
2021-01-06 10:35:00,72.5,72.56,72.35,72.45,161359.0,70.2495,70.3077,70.1042,70.2011,161359.0
2021-01-06 10:40:00,72.5,72.76,72.49,72.76,207938.0,70.2495,70.5014,70.2398,70.5014,207938.0
2021-01-06 10:45:00,72.73,72.9,72.7,72.9,87850.0,70.4724,70.6371,70.4433,70.6371,87850.0
2021-01-06 10:50:00,72.91,73.22,72.9,73.0,277266.0,70.6468,70.9472,70.6371,70.734,277266.0
2021-01-06 10:55:00,73.01,73.02,72.78,72.86,127768.0,70.7437,70.7534,70.5208,70.5983,127768.0
2021-01-06 11:00:00,72.87,73.05,72.81,72.96,69668.0,70.608,70.7824,70.5499,70.6952,69668.0
2021-01-06 11:05:00,72.95,73.17,72.9,73.15,74707.0,70.6856,70.8987,70.6371,70.8793,74707.0
2021-01-06 11:10:00,73.17,73.24,73.07,73.18,59564.0,70.8987,70.9665,70.8018,70.9084,59564.0
2021-01-06 11:15:00,73.2,73.43,73.2,73.4,105755.0,70.9278,71.1507,70.9278,71.1216,105755.0
2021-01-06 11:20:00,73.41,73.44,73.18,73.29,67512.0,71.1313,71.1603,70.9084,71.015,67512.0
2021-01-06 11:25:00,73.29,73.39,73.28,73.3,46419.0,71.015,71.1119,71.0053,71.0247,46419.0
2021-01-06 11:30:00,73.32,73.39,73.23,73.23,80201.0,71.0441,71.1119,70.9569,70.9569,80201.0
2021-01-06 11:35:00,73.24,73.26,72.85,72.85,93326.0,70.9665,70.9859,70.5887,70.5887,93326.0
2021-01-06 11:40:00,72.85,72.94,72.85,72.91,47155.0,70.5887,70.6759,70.5887,70.6468,47155.0
2021-01-06 11:45:00,72.92,73.18,72.9,73.13,47365.0,70.6565,70.9084,70.6371,70.86,47365.0
2021-01-06 11:50:00,73.13,73.14,73.03,73.07,28041.0,70.86,70.8697,70.7631,70.8018,28041.0
2021-01-06 11:55:00,73.08,73.18,73.0,73.02,39687.0,70.8115,70.9084,70.734,70.7534,39687.0
2021-01-06 12:00:00,73.05,73.25,73.01,73.25,71323.0,70.7824,70.9762,70.7437,70.9762,71323.0
2021-01-06 12:05:00,73.23,73.39,73.09,73.14,39131.0,70.9569,71.1119,70.8212,70.8697,39131.0
2021-01-06 12:10:00,73.16,73.23,73.08,73.2,32130.0,70.889,70.9569,70.8115,70.9278,32130.0
2021-01-06 12:15:00,73.17,73.37,73.16,73.26,30085.0,70.8987,71.0925,70.889,70.9859,30085.0
2021-01-06 12:20:00,73.28,73.33,73.06,73.07,34173.0,71.0053,71.0538,70.7921,70.8018,34173.0
2021-01-06 12:25:00,73.08,73.27,73.04,73.22,36228.0,70.8115,70.9956,70.7728,70.9472,36228.0
2021-01-06 12:30:00,73.24,73.41,73.24,73.32,44843.0,70.9665,71.1313,70.9665,71.0441,44843.0
2021-01-06 12:35:00,73.33,73.48,73.31,73.35,34824.0,71.0538,71.1991,71.0344,71.0731,34824.0
2021-01-06 12:40:00,73.36,73.45,73.29,73.43,25835.0,71.0828,71.17,71.015,71.1507,25835.0
2021-01-06 12:45:00,73.41,73.48,73.32,73.47,30264.0,71.1313,71.1991,71.0441,71.1894,30264.0
2021-01-06 12:50:00,73.47,73.68,73.4,73.6,102362.0,71.1894,71.3929,71.1216,71.3154,102362.0
2021-01-06 12:55:00,73.62,73.66,73.57,73.6,43575.0,71.3348,71.3735,71.2863,71.3154,43575.0
2021-01-06 13:00:00,73.63,73.75,73.56,73.58,49460.0,71.3444,71.4607,71.2766,71.296,49460.0
2021-01-06 13:05:00,73.56,73.66,73.53,73.55,13969.0,71.2766,71.3735,71.2475,71.2669,13969.0
2021-01-06 13:10:00,73.58,73.77,73.56,73.75,29405.0,71.296,71.4801,71.2766,71.4607,29405.0
2021-01-06 13:15:00,73.75,73.92,73.58,73.63,48120.0,71.4607,71.6254,71.296,71.3444,48120.0
2021-01-06 13:20:00,73.61,73.62,73.45,73.48,46738.0,71.3251,71.3348,71.17,71.1991,46738.0
2021-01-06 13:25:00,73.5,73.55,73.41,73.45,94001.0,71.2185,71.2669,71.1313,71.17,94001.0
2021-01-06 13:30:00,73.45,73.5,73.42,73.48,20388.0,71.17,71.2185,71.141,71.1991,20388.0
2021-01-06 13:35:00,73.48,73.59,73.45,73.58,38812.0,71.1991,71.3057,71.17,71.296,38812.0
2021-01-06 13:40:00,73.58,73.87,73.57,73.82,77082.0,71.296,71.577,71.2863,71.5285,77082.0
2021-01-06 13:45:00,73.85,73.92,73.79,73.79,30653.0,71.5576,71.6254,71.4995,71.4995,30653.0
2021-01-06 13:50:00,73.82,73.83,73.65,73.65,24878.0,71.5285,71.5382,71.3638,71.3638,24878.0
2021-01-06 13:55:00,73.65,73.74,73.58,73.64,12372.0,71.3638,71.451,71.296,71.3541,12372.0
2021-01-06 14:00:00,73.63,73.86,73.63,73.76,48630.0,71.3444,71.5673,71.3444,71.4704,48630.0
2021-01-06 14:05:00,73.77,73.87,73.76,73.8,55214.0,71.4801,71.577,71.4704,71.5092,55214.0
2021-01-06 14:10:00,73.78,73.85,73.71,73.72,66372.0,71.4898,71.5576,71.422,71.4316,66372.0
2021-01-06 14:15:00,73.71,73.75,72.88,73.14,173253.0,71.422,71.4607,70.6177,70.8697,173253.0
2021-01-06 14:20:00,73.13,73.35,72.89,72.95,99235.0,70.86,71.0731,70.6274,70.6856,99235.0
2021-01-06 14:25:00,72.94,72.98,72.38,72.6,243765.0,70.6759,70.7146,70.1332,70.3464,243765.0
2021-01-06 14:30:00,72.57,73.19,72.48,72.88,164129.0,70.3173,70.9181,70.2301,70.6177,164129.0
2021-01-06 14:35:00,72.86,72.97,72.25,72.43,296902.0,70.5983,70.7049,70.0073,70.1817,296902.0
2021-01-06 14:40:00,72.4,72.98,72.3,72.75,201528.0,70.1526,70.7146,70.0557,70.4918,201528.0
2021-01-06 14:45:00,72.72,72.74,71.77,71.81,232444.0,70.4627,70.4821,69.5422,69.5809,232444.0
2021-01-06 14:50:00,71.88,72.15,71.65,72.14,215828.0,69.6488,69.9104,69.4259,69.9007,215828.0
2021-01-06 14:55:00,72.09,72.57,72.07,72.49,148953.0,69.8522,70.3173,69.8329,70.2398,148953.0
2021-01-06 15:00:00,72.48,72.48,71.86,71.99,150007.0,70.2301,70.2301,69.6294,69.7554,150007.0
2021-01-06 15:05:00,72.01,72.4,71.96,72.23,170508.0,69.7747,70.1526,69.7263,69.9879,170508.0
2021-01-06 15:10:00,72.26,72.87,72.2,72.55,300658.0,70.017,70.608,69.9588,70.298,300658.0
2021-01-06 15:15:00,72.58,72.71,72.33,72.55,84117.0,70.327,70.453,70.0848,70.298,84117.0
2021-01-06 15:20:00,72.53,72.71,71.84,71.85,131598.0,70.2786,70.453,69.61,69.6197,131598.0
2021-01-06 15:25:00,71.79,72.48,71.59,72.34,274113.0,69.5616,70.2301,69.3678,70.0945,274113.0
2021-01-06 15:30:00,72.32,72.6,71.9,72.25,228755.0,70.0751,70.3464,69.6681,70.0073,228755.0
2021-01-06 15:35:00,72.24,72.28,71.81,71.83,153655.0,69.9976,70.0363,69.5809,69.6003,153655.0
2021-01-06 15:40:00,71.83,72.36,71.8,72.26,158557.0,69.6003,70.1139,69.5712,70.017,158557.0
2021-01-06 15:45:00,72.24,72.33,71.8,72.24,244236.0,69.9976,70.0848,69.5712,69.9976,244236.0
2021-01-06 15:50:00,72.19,72.22,71.55,72.09,207461.0,69.9491,69.9782,69.329,69.8522,207461.0
2021-01-06 15:55:00,72.08,72.11,71.64,71.93,275832.0,69.8426,69.8716,69.4162,69.6972,275832.0
2021-01-07 09:30:00,73.43,73.9,73.32,73.67,359751.0,71.1507,71.6061,71.0441,71.3832,359751.0
2021-01-07 09:35:00,73.71,74.0,73.63,73.82,164195.0,71.422,71.703,71.3444,71.5285,164195.0
2021-01-07 09:40:00,73.86,73.96,73.68,73.87,75813.0,71.5673,71.6642,71.3929,71.577,75813.0
2021-01-07 09:45:00,73.9,73.97,73.76,73.93,90895.0,71.6061,71.6739,71.4704,71.6351,90895.0
2021-01-07 09:50:00,73.95,73.97,73.74,73.85,155676.0,71.6545,71.6739,71.451,71.5576,155676.0
2021-01-07 09:55:00,73.86,74.49,73.85,74.44,220764.0,71.5673,72.1777,71.5576,72.1293,220764.0
2021-01-07 10:00:00,74.5,74.98,74.4,74.98,317057.0,72.1874,72.6525,72.0905,72.6525,317057.0
2021-01-07 10:05:00,74.95,75.07,74.66,74.83,248615.0,72.6235,72.7397,72.3425,72.5072,248615.0
2021-01-07 10:10:00,74.84,74.91,74.73,74.82,79730.0,72.5169,72.5847,72.4103,72.4975,79730.0
2021-01-07 10:15:00,74.84,75.1,74.84,75.08,158018.0,72.5169,72.7688,72.5169,72.7494,158018.0
2021-01-07 10:20:00,75.07,75.28,75.03,75.09,84196.0,72.7397,72.9432,72.701,72.7591,84196.0
2021-01-07 10:25:00,75.14,75.22,75.01,75.12,76036.0,72.8076,72.8851,72.6816,72.7882,76036.0
2021-01-07 10:30:00,75.14,75.22,75.09,75.17,32788.0,72.8076,72.8851,72.7591,72.8366,32788.0
2021-01-07 10:35:00,75.17,75.25,75.11,75.13,164864.0,72.8366,72.9142,72.7785,72.7979,164864.0
2021-01-07 10:40:00,75.11,75.21,75.01,75.18,67107.0,72.7785,72.8754,72.6816,72.8463,67107.0
2021-01-07 10:45:00,75.2,75.43,75.18,75.38,93921.0,72.8657,73.0886,72.8463,73.0401,93921.0
2021-01-07 10:50:00,75.35,75.37,75.22,75.25,35479.0,73.0111,73.0304,72.8851,72.9142,35479.0
2021-01-07 10:55:00,75.27,75.36,75.23,75.35,18331.0,72.9335,73.0207,72.8948,73.0111,18331.0
2021-01-07 11:00:00,75.4,75.6,75.32,75.36,99747.0,73.0595,73.2533,72.982,73.0207,99747.0
2021-01-07 11:05:00,75.35,75.4,75.23,75.23,40559.0,73.0111,73.0595,72.8948,72.8948,40559.0
2021-01-07 11:10:00,75.25,75.27,75.06,75.07,80570.0,72.9142,72.9335,72.7301,72.7397,80570.0
2021-01-07 11:15:00,75.06,75.11,74.98,75.05,62353.0,72.7301,72.7785,72.6525,72.7204,62353.0
2021-01-07 11:20:00,75.09,75.26,75.09,75.19,26064.0,72.7591,72.9238,72.7591,72.856,26064.0
2021-01-07 11:25:00,75.19,75.2,75.05,75.05,36587.0,72.856,72.8657,72.7204,72.7204,36587.0
2021-01-07 11:30:00,75.1,75.27,75.07,75.07,95231.0,72.7688,72.9335,72.7397,72.7397,95231.0
2021-01-07 11:35:00,75.06,75.25,75.03,75.2,49487.0,72.7301,72.9142,72.701,72.8657,49487.0
2021-01-07 11:40:00,75.21,75.24,75.11,75.21,83550.0,72.8754,72.9045,72.7785,72.8754,83550.0
2021-01-07 11:45:00,75.23,75.28,75.15,75.15,26607.0,72.8948,72.9432,72.8173,72.8173,26607.0
2021-01-07 11:50:00,75.14,75.14,74.96,74.97,125537.0,72.8076,72.8076,72.6332,72.6428,125537.0
2021-01-07 11:55:00,74.98,75.01,74.92,74.99,26289.0,72.6525,72.6816,72.5944,72.6622,26289.0
2021-01-07 12:00:00,75.0,75.09,74.98,75.02,33825.0,72.6719,72.7591,72.6525,72.6913,33825.0
2021-01-07 12:05:00,75.01,75.01,74.89,74.98,26001.0,72.6816,72.6816,72.5653,72.6525,26001.0
2021-01-07 12:10:00,74.97,74.98,74.78,74.84,21785.0,72.6428,72.6525,72.4587,72.5169,21785.0
2021-01-07 12:15:00,74.87,74.95,74.77,74.77,36901.0,72.546,72.6235,72.4491,72.4491,36901.0
2021-01-07 12:20:00,74.77,74.86,74.72,74.8,25821.0,72.4491,72.5363,72.4006,72.4781,25821.0
2021-01-07 12:25:00,74.81,74.81,74.73,74.76,9585.0,72.4878,72.4878,72.4103,72.4394,9585.0
2021-01-07 12:30:00,74.8,74.92,74.79,74.9,50147.0,72.4781,72.5944,72.4684,72.575,50147.0
2021-01-07 12:35:00,74.87,74.91,74.84,74.86,13079.0,72.546,72.5847,72.5169,72.5363,13079.0
2021-01-07 12:40:00,74.87,74.91,74.82,74.84,26079.0,72.546,72.5847,72.4975,72.5169,26079.0
2021-01-07 12:45:00,74.87,74.88,74.83,74.87,18667.0,72.546,72.5556,72.5072,72.546,18667.0
2021-01-07 12:50:00,74.87,75.11,74.85,75.09,67891.0,72.546,72.7785,72.5266,72.7591,67891.0
2021-01-07 12:55:00,75.08,75.08,75.04,75.05,39014.0,72.7494,72.7494,72.7107,72.7204,39014.0
2021-01-07 13:00:00,75.07,75.2,75.07,75.18,108289.0,72.7397,72.8657,72.7397,72.8463,108289.0
2021-01-07 13:05:00,75.17,75.17,74.81,74.81,74640.0,72.8366,72.8366,72.4878,72.4878,74640.0
2021-01-07 13:10:00,74.81,74.93,74.8,74.93,57923.0,72.4878,72.6041,72.4781,72.6041,57923.0
2021-01-07 13:15:00,74.94,75.05,74.91,74.97,43215.0,72.6138,72.7204,72.5847,72.6428,43215.0
2021-01-07 13:20:00,74.96,74.99,74.9,74.93,21182.0,72.6332,72.6622,72.575,72.6041,21182.0
2021-01-07 13:25:00,74.95,74.95,74.81,74.81,15098.0,72.6235,72.6235,72.4878,72.4878,15098.0
2021-01-07 13:30:00,74.84,75.03,74.83,75.01,37943.0,72.5169,72.701,72.5072,72.6816,37943.0
2021-01-07 13:35:00,75.01,75.07,75.01,75.07,17245.0,72.6816,72.7397,72.6816,72.7397,17245.0
2021-01-07 13:40:00,75.07,75.12,75.02,75.09,25049.0,72.7397,72.7882,72.6913,72.7591,25049.0
2021-01-07 13:45:00,75.09,75.11,74.9,74.94,64325.0,72.7591,72.7785,72.575,72.6138,64325.0
2021-01-07 13:50:00,74.97,75.03,74.93,74.98,50035.0,72.6428,72.701,72.6041,72.6525,50035.0
2021-01-07 13:55:00,74.98,75.1,74.96,75.09,15529.0,72.6525,72.7688,72.6332,72.7591,15529.0
2021-01-07 14:00:00,75.08,75.21,75.02,75.17,81326.0,72.7494,72.8754,72.6913,72.8366,81326.0
2021-01-07 14:05:00,75.17,75.21,75.12,75.13,24804.0,72.8366,72.8754,72.7882,72.7979,24804.0
2021-01-07 14:10:00,75.15,75.2,75.01,75.11,40387.0,72.8173,72.8657,72.6816,72.7785,40387.0
2021-01-07 14:15:00,75.12,75.15,75.05,75.06,10351.0,72.7882,72.8173,72.7204,72.7301,10351.0
2021-01-07 14:20:00,75.04,75.12,74.98,75.03,85903.0,72.7107,72.7882,72.6525,72.701,85903.0
2021-01-07 14:25:00,75.05,75.05,74.94,74.95,48611.0,72.7204,72.7204,72.6138,72.6235,48611.0
2021-01-07 14:30:00,74.98,75.08,74.96,75.08,18054.0,72.6525,72.7494,72.6332,72.7494,18054.0
2021-01-07 14:35:00,75.06,75.18,75.04,75.15,79307.0,72.7301,72.8463,72.7107,72.8173,79307.0
2021-01-07 14:40:00,75.12,75.19,75.11,75.12,18178.0,72.7882,72.856,72.7785,72.7882,18178.0
2021-01-07 14:45:00,75.13,75.18,75.05,75.07,14103.0,72.7979,72.8463,72.7204,72.7397,14103.0
2021-01-07 14:50:00,75.05,75.11,75.02,75.08,23523.0,72.7204,72.7785,72.6913,72.7494,23523.0
2021-01-07 14:55:00,75.06,75.27,75.06,75.27,63431.0,72.7301,72.9335,72.7301,72.9335,63431.0
2021-01-07 15:00:00,75.28,75.45,75.23,75.41,74788.0,72.9432,73.1079,72.8948,73.0692,74788.0
2021-01-07 15:05:00,75.41,75.45,75.29,75.29,40855.0,73.0692,73.1079,72.9529,72.9529,40855.0
2021-01-07 15:10:00,75.28,75.35,75.02,75.16,70660.0,72.9432,73.0111,72.6913,72.827,70660.0
2021-01-07 15:15:00,75.16,75.27,75.13,75.25,46060.0,72.827,72.9335,72.7979,72.9142,46060.0
2021-01-07 15:20:00,75.25,75.46,75.18,75.45,35384.0,72.9142,73.1176,72.8463,73.1079,35384.0
2021-01-07 15:25:00,75.45,75.45,75.34,75.38,19774.0,73.1079,73.1079,73.0014,73.0401,19774.0
2021-01-07 15:30:00,75.39,75.4,75.28,75.33,23012.0,73.0498,73.0595,72.9432,72.9917,23012.0
2021-01-07 15:35:00,75.33,75.51,75.29,75.47,66072.0,72.9917,73.1661,72.9529,73.1273,66072.0
2021-01-07 15:40:00,75.47,75.49,75.31,75.47,45625.0,73.1273,73.1467,72.9723,73.1273,45625.0
2021-01-07 15:45:00,75.46,75.57,75.44,75.52,78373.0,73.1176,73.2242,73.0983,73.1758,78373.0
2021-01-07 15:50:00,75.5,75.63,75.36,75.57,83740.0,73.1564,73.2824,73.0207,73.2242,83740.0
2021-01-07 15:55:00,75.55,75.55,75.08,75.12,193274.0,73.2048,73.2048,72.7494,72.7882,193274.0
2021-01-08 09:30:00,76.08,76.34,75.81,76.11,277058.0,73.7184,73.9703,73.4568,73.7475,277058.0
2021-01-08 09:35:00,76.16,76.32,75.97,76.02,99529.0,73.7959,73.9509,73.6118,73.6603,99529.0
2021-01-08 09:40:00,76.05,76.42,76.02,76.28,69244.0,73.6893,74.0478,73.6603,73.9122,69244.0
2021-01-08 09:45:00,76.28,76.34,75.72,76.02,118690.0,73.9122,73.9703,73.3696,73.6603,118690.0
2021-01-08 09:50:00,76.03,76.12,75.86,75.97,159231.0,73.6699,73.7572,73.5052,73.6118,159231.0
2021-01-08 09:55:00,75.96,76.12,75.84,76.01,102891.0,73.6021,73.7572,73.4858,73.6506,102891.0
2021-01-08 10:00:00,76.05,76.29,76.04,76.27,161539.0,73.6893,73.9219,73.6796,73.9025,161539.0
2021-01-08 10:05:00,76.29,76.31,76.03,76.16,61252.0,73.9219,73.9413,73.6699,73.7959,61252.0
2021-01-08 10:10:00,76.16,76.26,76.08,76.11,45625.0,73.7959,73.8928,73.7184,73.7475,45625.0
2021-01-08 10:15:00,76.08,76.22,76.07,76.2,24451.0,73.7184,73.854,73.7087,73.8347,24451.0
2021-01-08 10:20:00,76.19,76.2,75.65,75.78,208920.0,73.825,73.8347,73.3017,73.4277,208920.0
2021-01-08 10:25:00,75.76,75.89,75.02,75.06,180856.0,73.4083,73.5343,72.6913,72.7301,180856.0
2021-01-08 10:30:00,75.08,75.4,75.04,75.36,101437.0,72.7494,73.0595,72.7107,73.0207,101437.0
2021-01-08 10:35:00,75.34,75.63,75.29,75.49,76487.0,73.0014,73.2824,72.9529,73.1467,76487.0
2021-01-08 10:40:00,75.49,75.91,75.48,75.85,104631.0,73.1467,73.5537,73.137,73.4955,104631.0
2021-01-08 10:45:00,75.86,76.07,75.85,76.01,94202.0,73.5052,73.7087,73.4955,73.6506,94202.0
2021-01-08 10:50:00,76.0,76.06,75.96,76.05,85715.0,73.6409,73.699,73.6021,73.6893,85715.0
2021-01-08 10:55:00,76.1,76.13,75.94,76.0,124005.0,73.7378,73.7668,73.5827,73.6409,124005.0
2021-01-08 11:00:00,76.04,76.17,75.98,76.11,41714.0,73.6796,73.8056,73.6215,73.7475,41714.0
2021-01-08 11:05:00,76.11,76.13,75.83,75.87,89790.0,73.7475,73.7668,73.4762,73.5149,89790.0
2021-01-08 11:10:00,75.9,75.96,75.7,75.8,92038.0,73.544,73.6021,73.3502,73.4471,92038.0
2021-01-08 11:15:00,75.79,75.81,75.43,75.6,106701.0,73.4374,73.4568,73.0886,73.2533,106701.0
2021-01-08 11:20:00,75.59,75.72,75.51,75.66,45034.0,73.2436,73.3696,73.1661,73.3114,45034.0
2021-01-08 11:25:00,75.66,75.71,75.59,75.69,29768.0,73.3114,73.3599,73.2436,73.3405,29768.0
2021-01-08 11:30:00,75.7,75.7,75.51,75.54,20480.0,73.3502,73.3502,73.1661,73.1952,20480.0
2021-01-08 11:35:00,75.55,75.65,75.53,75.53,21588.0,73.2048,73.3017,73.1855,73.1855,21588.0
2021-01-08 11:40:00,75.53,75.61,75.44,75.58,22763.0,73.1855,73.263,73.0983,73.2339,22763.0
2021-01-08 11:45:00,75.58,75.7,75.54,75.57,26544.0,73.2339,73.3502,73.1952,73.2242,26544.0
2021-01-08 11:50:00,75.53,75.55,75.42,75.53,42073.0,73.1855,73.2048,73.0789,73.1855,42073.0
2021-01-08 11:55:00,75.53,75.82,75.53,75.82,83123.0,73.1855,73.4665,73.1855,73.4665,83123.0
2021-01-08 12:00:00,75.83,75.85,75.45,75.5,47635.0,73.4762,73.4955,73.1079,73.1564,47635.0
2021-01-08 12:05:00,75.49,75.8,75.46,75.77,39040.0,73.1467,73.4471,73.1176,73.418,39040.0
2021-01-08 12:10:00,75.78,76.0,75.76,75.98,93625.0,73.4277,73.6409,73.4083,73.6215,93625.0
2021-01-08 12:15:00,75.98,76.08,75.93,75.99,99325.0,73.6215,73.7184,73.573,73.6312,99325.0
2021-01-08 12:20:00,76.01,76.01,75.87,75.88,62825.0,73.6506,73.6506,73.5149,73.5246,62825.0
2021-01-08 12:25:00,75.89,75.94,75.86,75.92,56403.0,73.5343,73.5827,73.5052,73.5634,56403.0
2021-01-08 12:30:00,75.92,75.96,75.87,75.9,31839.0,73.5634,73.6021,73.5149,73.544,31839.0
2021-01-08 12:35:00,75.94,75.99,75.89,75.93,24207.0,73.5827,73.6312,73.5343,73.573,24207.0
2021-01-08 12:40:00,75.95,75.97,75.85,75.88,54446.0,73.5924,73.6118,73.4955,73.5246,54446.0
2021-01-08 12:45:00,75.87,75.9,75.46,75.56,98853.0,73.5149,73.544,73.1176,73.2145,98853.0
2021-01-08 12:50:00,75.53,75.7,75.52,75.62,36640.0,73.1855,73.3502,73.1758,73.2727,36640.0
2021-01-08 12:55:00,75.68,75.71,75.52,75.55,39352.0,73.3308,73.3599,73.1758,73.2048,39352.0
2021-01-08 13:00:00,75.53,75.54,75.35,75.44,79175.0,73.1855,73.1952,73.0111,73.0983,79175.0
2021-01-08 13:05:00,75.45,75.55,75.44,75.54,62867.0,73.1079,73.2048,73.0983,73.1952,62867.0
2021-01-08 13:10:00,75.53,75.62,75.39,75.45,66567.0,73.1855,73.2727,73.0498,73.1079,66567.0
2021-01-08 13:15:00,75.45,75.47,74.96,74.97,104758.0,73.1079,73.1273,72.6332,72.6428,104758.0
2021-01-08 13:20:00,74.97,74.98,74.37,74.63,121940.0,72.6428,72.6525,72.0615,72.3134,121940.0
2021-01-08 13:25:00,74.64,74.93,74.59,74.9,97255.0,72.3231,72.6041,72.2746,72.575,97255.0
2021-01-08 13:30:00,74.88,74.94,74.51,74.53,58286.0,72.5556,72.6138,72.1971,72.2165,58286.0
2021-01-08 13:35:00,74.54,74.75,74.1,74.41,146331.0,72.2262,72.4297,71.7999,72.1002,146331.0
2021-01-08 13:40:00,74.4,74.4,73.97,74.33,195291.0,72.0905,72.0905,71.6739,72.0227,195291.0
2021-01-08 13:45:00,74.3,74.53,74.24,74.49,150696.0,71.9936,72.2165,71.9355,72.1777,150696.0
2021-01-08 13:50:00,74.47,74.63,74.46,74.62,74892.0,72.1584,72.3134,72.1487,72.3037,74892.0
2021-01-08 13:55:00,74.6,74.79,74.49,74.58,75023.0,72.2843,72.4684,72.1777,72.265,75023.0
2021-01-08 14:00:00,74.63,75.01,74.62,74.89,93785.0,72.3134,72.6816,72.3037,72.5653,93785.0
2021-01-08 14:05:00,74.92,75.11,74.86,75.03,96677.0,72.5944,72.7785,72.5363,72.701,96677.0
2021-01-08 14:10:00,75.04,75.34,75.0,75.03,76135.0,72.7107,73.0014,72.6719,72.701,76135.0
2021-01-08 14:15:00,74.97,75.23,74.97,75.16,52525.0,72.6428,72.8948,72.6428,72.827,52525.0
2021-01-08 14:20:00,75.16,75.23,75.01,75.15,82745.0,72.827,72.8948,72.6816,72.8173,82745.0
2021-01-08 14:25:00,75.14,75.4,75.03,75.4,89647.0,72.8076,73.0595,72.701,73.0595,89647.0
2021-01-08 14:30:00,75.4,75.46,75.27,75.3,67703.0,73.0595,73.1176,72.9335,72.9626,67703.0
2021-01-08 14:35:00,75.32,75.43,75.28,75.36,17703.0,72.982,73.0886,72.9432,73.0207,17703.0
2021-01-08 14:40:00,75.37,75.39,75.02,75.09,47012.0,73.0304,73.0498,72.6913,72.7591,47012.0
2021-01-08 14:45:00,75.13,75.44,75.0,75.44,54246.0,72.7979,73.0983,72.6719,73.0983,54246.0
2021-01-08 14:50:00,75.42,75.71,75.41,75.57,89675.0,73.0789,73.3599,73.0692,73.2242,89675.0
2021-01-08 14:55:00,75.55,75.72,75.51,75.67,88718.0,73.2048,73.3696,73.1661,73.3211,88718.0
2021-01-08 15:00:00,75.69,75.94,75.68,75.87,126619.0,73.3405,73.5827,73.3308,73.5149,126619.0
2021-01-08 15:05:00,75.84,76.02,75.8,76.0,113892.0,73.4858,73.6603,73.4471,73.6409,113892.0
2021-01-08 15:10:00,76.0,76.07,75.82,75.97,63560.0,73.6409,73.7087,73.4665,73.6118,63560.0
2021-01-08 15:15:00,76.0,76.05,75.76,75.94,57097.0,73.6409,73.6893,73.4083,73.5827,57097.0
2021-01-08 15:20:00,75.96,76.0,75.74,75.75,68179.0,73.6021,73.6409,73.3889,73.3986,68179.0
2021-01-08 15:25:00,75.76,76.03,75.72,75.98,40380.0,73.4083,73.6699,73.3696,73.6215,40380.0
2021-01-08 15:30:00,75.96,76.16,75.81,76.16,151874.0,73.6021,73.7959,73.4568,73.7959,151874.0
2021-01-08 15:35:00,76.16,76.22,76.01,76.22,90907.0,73.7959,73.854,73.6506,73.854,90907.0
2021-01-08 15:40:00,76.21,76.24,76.08,76.22,57781.0,73.8444,73.8734,73.7184,73.854,57781.0
2021-01-08 15:45:00,76.23,76.4,76.17,76.34,339186.0,73.8637,74.0285,73.8056,73.9703,339186.0
2021-01-08 15:50:00,76.35,76.54,76.29,76.48,355188.0,73.98,74.1641,73.9219,74.106,355188.0
2021-01-08 15:55:00,76.47,76.55,76.36,76.42,397822.0,74.0963,74.1738,73.9897,74.0478,397822.0
2021-01-11 09:30:00,74.42,75.0,74.31,74.62,233284.0,72.1099,72.6719,72.0033,72.3037,233284.0
2021-01-11 09:35:00,74.63,74.84,74.29,74.72,167774.0,72.3134,72.5169,71.984,72.4006,167774.0
2021-01-11 09:40:00,74.72,74.83,74.45,74.73,93999.0,72.4006,72.5072,72.139,72.4103,93999.0
2021-01-11 09:45:00,74.71,74.81,74.44,74.52,107253.0,72.3909,72.4878,72.1293,72.2068,107253.0
2021-01-11 09:50:00,74.47,74.78,74.33,74.76,67004.0,72.1584,72.4587,72.0227,72.4394,67004.0
2021-01-11 09:55:00,74.8,75.23,74.8,75.14,169012.0,72.4781,72.8948,72.4781,72.8076,169012.0
2021-01-11 10:00:00,75.1,75.24,75.04,75.14,104071.0,72.7688,72.9045,72.7107,72.8076,104071.0
2021-01-11 10:05:00,75.14,75.31,75.09,75.25,129648.0,72.8076,72.9723,72.7591,72.9142,129648.0
2021-01-11 10:10:00,75.24,75.24,75.06,75.08,64302.0,72.9045,72.9045,72.7301,72.7494,64302.0
2021-01-11 10:15:00,75.08,75.28,74.98,75.14,86631.0,72.7494,72.9432,72.6525,72.8076,86631.0
2021-01-11 10:20:00,75.18,75.23,75.02,75.16,51299.0,72.8463,72.8948,72.6913,72.827,51299.0
2021-01-11 10:25:00,75.17,75.55,75.17,75.46,69659.0,72.8366,73.2048,72.8366,73.1176,69659.0
2021-01-11 10:30:00,75.49,75.61,75.4,75.58,42680.0,73.1467,73.263,73.0595,73.2339,42680.0
2021-01-11 10:35:00,75.59,75.59,75.47,75.48,36875.0,73.2436,73.2436,73.1273,73.137,36875.0
2021-01-11 10:40:00,75.53,75.55,75.39,75.42,32725.0,73.1855,73.2048,73.0498,73.0789,32725.0
2021-01-11 10:45:00,75.44,75.45,75.11,75.14,87655.0,73.0983,73.1079,72.7785,72.8076,87655.0
2021-01-11 10:50:00,75.1,75.29,75.06,75.21,48069.0,72.7688,72.9529,72.7301,72.8754,48069.0
2021-01-11 10:55:00,75.26,75.43,75.2,75.39,28491.0,72.9238,73.0886,72.8657,73.0498,28491.0
2021-01-11 11:00:00,75.41,75.42,75.21,75.25,45907.0,73.0692,73.0789,72.8754,72.9142,45907.0
2021-01-11 11:05:00,75.32,75.35,75.16,75.23,30871.0,72.982,73.0111,72.827,72.8948,30871.0
2021-01-11 11:10:00,75.21,75.22,74.84,75.0,38642.0,72.8754,72.8851,72.5169,72.6719,38642.0
2021-01-11 11:15:00,75.05,75.26,75.01,75.25,30780.0,72.7204,72.9238,72.6816,72.9142,30780.0
2021-01-11 11:20:00,75.25,75.62,75.23,75.6,81489.0,72.9142,73.2727,72.8948,73.2533,81489.0
2021-01-11 11:25:00,75.59,75.65,75.52,75.6,63071.0,73.2436,73.3017,73.1758,73.2533,63071.0
2021-01-11 11:30:00,75.54,75.63,75.45,75.5,44162.0,73.1952,73.2824,73.1079,73.1564,44162.0
2021-01-11 11:35:00,75.5,75.62,75.44,75.62,19954.0,73.1564,73.2727,73.0983,73.2727,19954.0
2021-01-11 11:40:00,75.61,75.61,75.5,75.55,13091.0,73.263,73.263,73.1564,73.2048,13091.0
2021-01-11 11:45:00,75.54,75.58,75.42,75.53,16395.0,73.1952,73.2339,73.0789,73.1855,16395.0
2021-01-11 11:50:00,75.55,75.59,75.46,75.47,13434.0,73.2048,73.2436,73.1176,73.1273,13434.0
2021-01-11 11:55:00,75.47,75.6,75.46,75.56,13250.0,73.1273,73.2533,73.1176,73.2145,13250.0
2021-01-11 12:00:00,75.59,75.73,75.53,75.65,50339.0,73.2436,73.3793,73.1855,73.3017,50339.0
2021-01-11 12:05:00,75.65,75.68,75.51,75.59,53472.0,73.3017,73.3308,73.1661,73.2436,53472.0
2021-01-11 12:10:00,75.61,75.67,75.5,75.56,17627.0,73.263,73.3211,73.1564,73.2145,17627.0
2021-01-11 12:15:00,75.59,75.67,75.51,75.53,24113.0,73.2436,73.3211,73.1661,73.1855,24113.0
2021-01-11 12:20:00,75.57,75.61,75.55,75.6,18322.0,73.2242,73.263,73.2048,73.2533,18322.0
2021-01-11 12:25:00,75.58,75.6,75.52,75.6,38133.0,73.2339,73.2533,73.1758,73.2533,38133.0
2021-01-11 12:30:00,75.61,75.95,75.61,75.87,145024.0,73.263,73.5924,73.263,73.5149,145024.0
2021-01-11 12:35:00,75.88,75.94,75.81,75.81,13421.0,73.5246,73.5827,73.4568,73.4568,13421.0
2021-01-11 12:40:00,75.8,75.88,75.77,75.86,20697.0,73.4471,73.5246,73.418,73.5052,20697.0
2021-01-11 12:45:00,75.87,75.95,75.87,75.92,27311.0,73.5149,73.5924,73.5149,73.5634,27311.0
2021-01-11 12:50:00,75.91,76.01,75.86,75.9,25294.0,73.5537,73.6506,73.5052,73.544,25294.0
2021-01-11 12:55:00,75.9,75.93,75.76,75.83,15198.0,73.544,73.573,73.4083,73.4762,15198.0
2021-01-11 13:00:00,75.83,75.89,75.82,75.84,41645.0,73.4762,73.5343,73.4665,73.4858,41645.0
2021-01-11 13:05:00,75.84,75.9,75.81,75.85,31424.0,73.4858,73.544,73.4568,73.4955,31424.0
2021-01-11 13:10:00,75.88,75.94,75.87,75.91,17875.0,73.5246,73.5827,73.5149,73.5537,17875.0
2021-01-11 13:15:00,75.93,75.96,75.84,75.84,29188.0,73.573,73.6021,73.4858,73.4858,29188.0
2021-01-11 13:20:00,75.84,75.84,75.63,75.78,47520.0,73.4858,73.4858,73.2824,73.4277,47520.0
2021-01-11 13:25:00,75.76,75.76,75.48,75.53,43200.0,73.4083,73.4083,73.137,73.1855,43200.0
2021-01-11 13:30:00,75.49,75.55,75.43,75.5,79939.0,73.1467,73.2048,73.0886,73.1564,79939.0
2021-01-11 13:35:00,75.48,75.5,75.45,75.49,10747.0,73.137,73.1564,73.1079,73.1467,10747.0
2021-01-11 13:40:00,75.46,75.46,75.2,75.29,33230.0,73.1176,73.1176,72.8657,72.9529,33230.0
2021-01-11 13:45:00,75.28,75.28,74.95,75.05,106961.0,72.9432,72.9432,72.6235,72.7204,106961.0
2021-01-11 13:50:00,75.05,75.27,75.04,75.27,36103.0,72.7204,72.9335,72.7107,72.9335,36103.0
2021-01-11 13:55:00,75.26,75.36,75.18,75.22,30386.0,72.9238,73.0207,72.8463,72.8851,30386.0
2021-01-11 14:00:00,75.21,75.21,74.99,75.12,46513.0,72.8754,72.8754,72.6622,72.7882,46513.0
2021-01-11 14:05:00,75.1,75.16,75.02,75.05,21850.0,72.7688,72.827,72.6913,72.7204,21850.0
2021-01-11 14:10:00,75.05,75.18,75.05,75.1,32362.0,72.7204,72.8463,72.7204,72.7688,32362.0
2021-01-11 14:15:00,75.07,75.14,74.89,74.9,25895.0,72.7397,72.8076,72.5653,72.575,25895.0
2021-01-11 14:20:00,74.95,74.98,74.67,74.96,59916.0,72.6235,72.6525,72.3522,72.6332,59916.0
2021-01-11 14:25:00,74.97,75.0,74.8,74.88,44007.0,72.6428,72.6719,72.4781,72.5556,44007.0
2021-01-11 14:30:00,74.85,75.01,74.74,74.9,34101.0,72.5266,72.6816,72.42,72.575,34101.0
2021-01-11 14:35:00,74.88,74.93,74.77,74.85,24821.0,72.5556,72.6041,72.4491,72.5266,24821.0
2021-01-11 14:40:00,74.83,75.09,74.82,75.07,28173.0,72.5072,72.7591,72.4975,72.7397,28173.0
2021-01-11 14:45:00,75.05,75.21,75.0,75.15,66583.0,72.7204,72.8754,72.6719,72.8173,66583.0
2021-01-11 14:50:00,75.14,75.2,75.0,75.18,46685.0,72.8076,72.8657,72.6719,72.8463,46685.0
2021-01-11 14:55:00,75.16,75.42,75.16,75.36,74000.0,72.827,73.0789,72.827,73.0207,74000.0
2021-01-11 15:00:00,75.39,75.45,75.24,75.35,55491.0,73.0498,73.1079,72.9045,73.0111,55491.0
2021-01-11 15:05:00,75.37,75.44,75.05,75.13,36379.0,73.0304,73.0983,72.7204,72.7979,36379.0
2021-01-11 15:10:00,75.1,75.17,74.92,74.98,54020.0,72.7688,72.8366,72.5944,72.6525,54020.0
2021-01-11 15:15:00,74.98,75.11,74.79,74.88,58116.0,72.6525,72.7785,72.4684,72.5556,58116.0
2021-01-11 15:20:00,74.85,74.88,74.66,74.75,94926.0,72.5266,72.5556,72.3425,72.4297,94926.0
2021-01-11 15:25:00,74.81,74.99,74.62,74.63,69104.0,72.4878,72.6622,72.3037,72.3134,69104.0
2021-01-11 15:30:00,74.64,74.92,74.6,74.73,54491.0,72.3231,72.5944,72.2843,72.4103,54491.0
2021-01-11 15:35:00,74.72,74.94,74.62,74.64,43834.0,72.4006,72.6138,72.3037,72.3231,43834.0
2021-01-11 15:40:00,74.61,74.79,74.53,74.64,48874.0,72.294,72.4684,72.2165,72.3231,48874.0
2021-01-11 15:45:00,74.69,75.13,74.67,75.06,113095.0,72.3715,72.7979,72.3522,72.7301,113095.0
2021-01-11 15:50:00,75.08,75.27,74.91,74.92,130341.0,72.7494,72.9335,72.5847,72.5944,130341.0
2021-01-11 15:55:00,74.92,75.01,74.8,74.94,155094.0,72.5944,72.6816,72.4781,72.6138,155094.0
2021-01-12 09:30:00,75.03,75.25,74.96,75.08,163149.0,72.701,72.9142,72.6332,72.7494,163149.0
2021-01-12 09:35:00,75.11,75.13,74.84,74.91,69696.0,72.7785,72.7979,72.5169,72.5847,69696.0
2021-01-12 09:40:00,74.9,75.08,74.83,74.94,47311.0,72.575,72.7494,72.5072,72.6138,47311.0
2021-01-12 09:45:00,74.93,74.96,74.75,74.78,41039.0,72.6041,72.6332,72.4297,72.4587,41039.0
2021-01-12 09:50:00,74.78,74.81,74.33,74.79,127973.0,72.4587,72.4878,72.0227,72.4684,127973.0
2021-01-12 09:55:00,74.77,74.99,74.77,74.97,70195.0,72.4491,72.6622,72.4491,72.6428,70195.0
2021-01-12 10:00:00,74.97,75.03,74.66,74.93,48716.0,72.6428,72.701,72.3425,72.6041,48716.0
2021-01-12 10:05:00,74.94,74.98,74.83,74.91,28147.0,72.6138,72.6525,72.5072,72.5847,28147.0
2021-01-12 10:10:00,74.96,75.13,74.96,75.01,70490.0,72.6332,72.7979,72.6332,72.6816,70490.0
2021-01-12 10:15:00,75.02,75.42,74.9,75.4,96319.0,72.6913,73.0789,72.575,73.0595,96319.0
2021-01-12 10:20:00,75.4,75.41,75.31,75.36,52377.0,73.0595,73.0692,72.9723,73.0207,52377.0
2021-01-12 10:25:00,75.38,75.5,75.22,75.25,75682.0,73.0401,73.1564,72.8851,72.9142,75682.0
2021-01-12 10:30:00,75.28,75.37,75.18,75.29,33431.0,72.9432,73.0304,72.8463,72.9529,33431.0
2021-01-12 10:35:00,75.36,75.36,75.23,75.29,15813.0,73.0207,73.0207,72.8948,72.9529,15813.0
2021-01-12 10:40:00,75.28,75.33,75.11,75.15,39510.0,72.9432,72.9917,72.7785,72.8173,39510.0
2021-01-12 10:45:00,75.15,75.3,74.99,75.24,62322.0,72.8173,72.9626,72.6622,72.9045,62322.0
2021-01-12 10:50:00,75.23,75.32,75.13,75.23,27367.0,72.8948,72.982,72.7979,72.8948,27367.0
2021-01-12 10:55:00,75.24,75.24,75.11,75.14,37468.0,72.9045,72.9045,72.7785,72.8076,37468.0
2021-01-12 11:00:00,75.15,75.29,74.96,75.22,57638.0,72.8173,72.9529,72.6332,72.8851,57638.0
2021-01-12 11:05:00,75.22,75.37,75.21,75.37,32048.0,72.8851,73.0304,72.8754,73.0304,32048.0
2021-01-12 11:10:00,75.39,75.5,75.39,75.48,97114.0,73.0498,73.1564,73.0498,73.137,97114.0
2021-01-12 11:15:00,75.5,75.58,75.33,75.34,59399.0,73.1564,73.2339,72.9917,73.0014,59399.0
2021-01-12 11:20:00,75.36,75.36,75.22,75.25,30357.0,73.0207,73.0207,72.8851,72.9142,30357.0
2021-01-12 11:25:00,75.21,75.21,75.03,75.07,43200.0,72.8754,72.8754,72.701,72.7397,43200.0
2021-01-12 11:30:00,75.08,75.1,74.8,75.02,71436.0,72.7494,72.7688,72.4781,72.6913,71436.0
2021-01-12 11:35:00,75.02,75.08,74.9,74.91,36828.0,72.6913,72.7494,72.575,72.5847,36828.0
2021-01-12 11:40:00,74.91,74.94,74.73,74.77,26324.0,72.5847,72.6138,72.4103,72.4491,26324.0
2021-01-12 11:45:00,74.74,74.79,74.7,74.76,26382.0,72.42,72.4684,72.3812,72.4394,26382.0
2021-01-12 11:50:00,74.75,74.77,74.4,74.56,61509.0,72.4297,72.4491,72.0905,72.2456,61509.0
2021-01-12 11:55:00,74.55,74.66,74.5,74.65,43070.0,72.2359,72.3425,72.1874,72.3328,43070.0
2021-01-12 12:00:00,74.66,74.67,74.42,74.43,42113.0,72.3425,72.3522,72.1099,72.1196,42113.0
2021-01-12 12:05:00,74.42,74.42,73.87,73.98,186101.0,72.1099,72.1099,71.577,71.6836,186101.0
2021-01-12 12:10:00,73.95,73.99,73.66,73.74,111177.0,71.6545,71.6933,71.3735,71.451,111177.0
2021-01-12 12:15:00,73.69,74.06,73.51,74.03,122668.0,71.4026,71.7611,71.2282,71.732,122668.0
2021-01-12 12:20:00,73.99,74.08,73.78,73.84,47205.0,71.6933,71.7805,71.4898,71.5479,47205.0
2021-01-12 12:25:00,73.85,74.21,73.8,74.19,78421.0,71.5576,71.9064,71.5092,71.8871,78421.0
2021-01-12 12:30:00,74.17,74.17,73.9,74.1,66335.0,71.8677,71.8677,71.6061,71.7999,66335.0
2021-01-12 12:35:00,74.11,74.33,74.06,74.33,75406.0,71.8095,72.0227,71.7611,72.0227,75406.0
2021-01-12 12:40:00,74.33,74.41,74.12,74.38,62686.0,72.0227,72.1002,71.8192,72.0712,62686.0
2021-01-12 12:45:00,74.39,74.44,74.18,74.31,58569.0,72.0809,72.1293,71.8774,72.0033,58569.0
2021-01-12 12:50:00,74.34,74.52,74.32,74.47,37519.0,72.0324,72.2068,72.013,72.1584,37519.0
2021-01-12 12:55:00,74.48,74.52,74.47,74.48,36890.0,72.1681,72.2068,72.1584,72.1681,36890.0
2021-01-12 13:00:00,74.5,74.62,74.37,74.57,71650.0,72.1874,72.3037,72.0615,72.2553,71650.0
2021-01-12 13:05:00,74.56,74.57,74.42,74.5,19862.0,72.2456,72.2553,72.1099,72.1874,19862.0
2021-01-12 13:10:00,74.54,74.67,74.48,74.63,39298.0,72.2262,72.3522,72.1681,72.3134,39298.0
2021-01-12 13:15:00,74.65,74.66,74.5,74.5,27558.0,72.3328,72.3425,72.1874,72.1874,27558.0
2021-01-12 13:20:00,74.51,74.54,74.34,74.41,31823.0,72.1971,72.2262,72.0324,72.1002,31823.0
2021-01-12 13:25:00,74.42,74.8,74.42,74.77,41718.0,72.1099,72.4781,72.1099,72.4491,41718.0
2021-01-12 13:30:00,74.79,75.15,74.7,75.1,109158.0,72.4684,72.8173,72.3812,72.7688,109158.0
2021-01-12 13:35:00,75.09,75.12,74.98,75.05,34863.0,72.7591,72.7882,72.6525,72.7204,34863.0
2021-01-12 13:40:00,75.06,75.06,74.93,74.98,62324.0,72.7301,72.7301,72.6041,72.6525,62324.0
2021-01-12 13:45:00,74.97,74.98,74.92,74.95,27788.0,72.6428,72.6525,72.5944,72.6235,27788.0
2021-01-12 13:50:00,74.93,74.98,74.85,74.86,25685.0,72.6041,72.6525,72.5266,72.5363,25685.0
2021-01-12 13:55:00,74.89,75.04,74.86,74.99,75184.0,72.5653,72.7107,72.5363,72.6622,75184.0
2021-01-12 14:00:00,74.98,75.33,74.98,75.25,140343.0,72.6525,72.9917,72.6525,72.9142,140343.0
2021-01-12 14:05:00,75.28,75.29,75.09,75.1,18436.0,72.9432,72.9529,72.7591,72.7688,18436.0
2021-01-12 14:10:00,75.17,75.18,75.11,75.12,15630.0,72.8366,72.8463,72.7785,72.7882,15630.0
2021-01-12 14:15:00,75.12,75.17,75.05,75.1,44591.0,72.7882,72.8366,72.7204,72.7688,44591.0
2021-01-12 14:20:00,75.09,75.17,74.97,75.02,60757.0,72.7591,72.8366,72.6428,72.6913,60757.0
2021-01-12 14:25:00,75.04,75.05,74.94,75.0,38470.0,72.7107,72.7204,72.6138,72.6719,38470.0
2021-01-12 14:30:00,74.96,75.25,74.96,75.18,52292.0,72.6332,72.9142,72.6332,72.8463,52292.0
2021-01-12 14:35:00,75.17,75.17,74.93,75.01,26703.0,72.8366,72.8366,72.6041,72.6816,26703.0
2021-01-12 14:40:00,74.99,75.03,74.77,74.8,52097.0,72.6622,72.701,72.4491,72.4781,52097.0
2021-01-12 14:45:00,74.77,74.88,74.65,74.82,70466.0,72.4491,72.5556,72.3328,72.4975,70466.0
2021-01-12 14:50:00,74.78,74.8,74.59,74.68,26717.0,72.4587,72.4781,72.2746,72.3618,26717.0
2021-01-12 14:55:00,74.68,74.95,74.68,74.91,68216.0,72.3618,72.6235,72.3618,72.5847,68216.0
2021-01-12 15:00:00,74.93,75.15,74.9,75.13,79779.0,72.6041,72.8173,72.575,72.7979,79779.0
2021-01-12 15:05:00,75.12,75.12,74.88,75.02,52937.0,72.7882,72.7882,72.5556,72.6913,52937.0
2021-01-12 15:10:00,75.05,75.12,74.89,74.89,26285.0,72.7204,72.7882,72.5653,72.5653,26285.0
2021-01-12 15:15:00,74.91,75.06,74.83,75.02,31043.0,72.5847,72.7301,72.5072,72.6913,31043.0
2021-01-12 15:20:00,75.07,75.19,75.04,75.07,37396.0,72.7397,72.856,72.7107,72.7397,37396.0
2021-01-12 15:25:00,75.07,75.07,74.93,74.95,23547.0,72.7397,72.7397,72.6041,72.6235,23547.0
2021-01-12 15:30:00,74.94,75.03,74.84,74.91,30156.0,72.6138,72.701,72.5169,72.5847,30156.0
2021-01-12 15:35:00,74.91,74.96,74.85,74.94,25296.0,72.5847,72.6332,72.5266,72.6138,25296.0
2021-01-12 15:40:00,74.93,75.09,74.93,75.07,45617.0,72.6041,72.7591,72.6041,72.7397,45617.0
2021-01-12 15:45:00,75.06,75.28,75.0,75.28,105805.0,72.7301,72.9432,72.6719,72.9432,105805.0
2021-01-12 15:50:00,75.28,75.34,75.08,75.18,65173.0,72.9432,73.0014,72.7494,72.8463,65173.0
2021-01-12 15:55:00,75.19,75.33,74.91,74.95,132218.0,72.856,72.9917,72.5847,72.6235,132218.0
2021-01-13 09:30:00,74.91,75.19,74.88,75.19,151009.0,72.5847,72.856,72.5556,72.856,151009.0
2021-01-13 09:35:00,75.2,75.25,74.88,74.95,84469.0,72.8657,72.9142,72.5556,72.6235,84469.0
2021-01-13 09:40:00,74.96,75.08,74.82,74.82,59430.0,72.6332,72.7494,72.4975,72.4975,59430.0
2021-01-13 09:45:00,74.85,75.07,74.82,74.97,90447.0,72.5266,72.7397,72.4975,72.6428,90447.0
2021-01-13 09:50:00,74.96,75.14,74.96,75.03,133212.0,72.6332,72.8076,72.6332,72.701,133212.0
2021-01-13 09:55:00,75.03,75.06,74.93,74.97,34836.0,72.701,72.7301,72.6041,72.6428,34836.0
2021-01-13 10:00:00,74.98,75.09,74.43,74.44,106412.0,72.6525,72.7591,72.1196,72.1293,106412.0
2021-01-13 10:05:00,74.43,74.85,74.38,74.81,129809.0,72.1196,72.5266,72.0712,72.4878,129809.0
2021-01-13 10:10:00,74.81,75.04,74.79,74.91,48534.0,72.4878,72.7107,72.4684,72.5847,48534.0
2021-01-13 10:15:00,74.91,75.19,74.88,75.12,61451.0,72.5847,72.856,72.5556,72.7882,61451.0
2021-01-13 10:20:00,75.12,75.2,75.03,75.15,32847.0,72.7882,72.8657,72.701,72.8173,32847.0
2021-01-13 10:25:00,75.16,75.25,75.13,75.2,31659.0,72.827,72.9142,72.7979,72.8657,31659.0
2021-01-13 10:30:00,75.21,75.25,75.16,75.2,13208.0,72.8754,72.9142,72.827,72.8657,13208.0
2021-01-13 10:35:00,75.22,75.34,75.21,75.31,68493.0,72.8851,73.0014,72.8754,72.9723,68493.0
2021-01-13 10:40:00,75.37,75.38,75.25,75.28,41741.0,73.0304,73.0401,72.9142,72.9432,41741.0
2021-01-13 10:45:00,75.31,75.39,75.31,75.39,63727.0,72.9723,73.0498,72.9723,73.0498,63727.0
2021-01-13 10:50:00,75.39,75.53,75.33,75.5,105829.0,73.0498,73.1855,72.9917,73.1564,105829.0
2021-01-13 10:55:00,75.5,75.53,75.42,75.52,40413.0,73.1564,73.1855,73.0789,73.1758,40413.0
2021-01-13 11:00:00,75.52,75.62,75.27,75.31,86936.0,73.1758,73.2727,72.9335,72.9723,86936.0
2021-01-13 11:05:00,75.32,75.42,75.32,75.38,22144.0,72.982,73.0789,72.982,73.0401,22144.0
2021-01-13 11:10:00,75.39,75.4,75.2,75.28,24908.0,73.0498,73.0595,72.8657,72.9432,24908.0
2021-01-13 11:15:00,75.3,75.31,75.2,75.25,25638.0,72.9626,72.9723,72.8657,72.9142,25638.0
2021-01-13 11:20:00,75.27,75.44,75.25,75.42,30561.0,72.9335,73.0983,72.9142,73.0789,30561.0
2021-01-13 11:25:00,75.43,75.57,75.43,75.45,29289.0,73.0886,73.2242,73.0886,73.1079,29289.0
2021-01-13 11:30:00,75.45,75.49,75.35,75.44,20209.0,73.1079,73.1467,73.0111,73.0983,20209.0
2021-01-13 11:35:00,75.43,75.5,75.4,75.5,9058.0,73.0886,73.1564,73.0595,73.1564,9058.0
2021-01-13 11:40:00,75.5,75.57,75.47,75.57,66407.0,73.1564,73.2242,73.1273,73.2242,66407.0
2021-01-13 11:45:00,75.56,75.56,75.45,75.47,43683.0,73.2145,73.2145,73.1079,73.1273,43683.0
2021-01-13 11:50:00,75.46,75.48,75.31,75.36,24140.0,73.1176,73.137,72.9723,73.0207,24140.0
2021-01-13 11:55:00,75.36,75.45,75.34,75.41,23645.0,73.0207,73.1079,73.0014,73.0692,23645.0
2021-01-13 12:00:00,75.39,75.39,75.23,75.25,24677.0,73.0498,73.0498,72.8948,72.9142,24677.0
2021-01-13 12:05:00,75.23,75.28,75.16,75.17,14289.0,72.8948,72.9432,72.827,72.8366,14289.0
2021-01-13 12:10:00,75.15,75.27,75.15,75.17,39538.0,72.8173,72.9335,72.8173,72.8366,39538.0
2021-01-13 12:15:00,75.17,75.24,75.17,75.19,30131.0,72.8366,72.9045,72.8366,72.856,30131.0
2021-01-13 12:20:00,75.19,75.21,75.14,75.17,14513.0,72.856,72.8754,72.8076,72.8366,14513.0
2021-01-13 12:25:00,75.17,75.46,75.12,75.45,53112.0,72.8366,73.1176,72.7882,73.1079,53112.0
2021-01-13 12:30:00,75.48,75.48,75.28,75.31,28379.0,73.137,73.137,72.9432,72.9723,28379.0
2021-01-13 12:35:00,75.3,75.49,75.28,75.49,20894.0,72.9626,73.1467,72.9432,73.1467,20894.0
2021-01-13 12:40:00,75.48,75.57,75.46,75.57,42146.0,73.137,73.2242,73.1176,73.2242,42146.0
2021-01-13 12:45:00,75.57,75.68,75.56,75.67,53317.0,73.2242,73.3308,73.2145,73.3211,53317.0
2021-01-13 12:50:00,75.67,75.84,75.64,75.82,83899.0,73.3211,73.4858,73.2921,73.4665,83899.0
2021-01-13 12:55:00,75.82,75.86,75.71,75.73,39145.0,73.4665,73.5052,73.3599,73.3793,39145.0
2021-01-13 13:00:00,75.72,75.8,75.62,75.77,35766.0,73.3696,73.4471,73.2727,73.418,35766.0
2021-01-13 13:05:00,75.77,75.79,75.66,75.72,52387.0,73.418,73.4374,73.3114,73.3696,52387.0
2021-01-13 13:10:00,75.71,75.81,75.69,75.81,15567.0,73.3599,73.4568,73.3405,73.4568,15567.0
2021-01-13 13:15:00,75.81,75.87,75.79,75.82,31541.0,73.4568,73.5149,73.4374,73.4665,31541.0
2021-01-13 13:20:00,75.82,75.82,75.76,75.8,24259.0,73.4665,73.4665,73.4083,73.4471,24259.0
2021-01-13 13:25:00,75.79,75.83,75.75,75.79,15724.0,73.4374,73.4762,73.3986,73.4374,15724.0
2021-01-13 13:30:00,75.79,75.81,75.75,75.77,14650.0,73.4374,73.4568,73.3986,73.418,14650.0
2021-01-13 13:35:00,75.76,75.88,75.74,75.85,21393.0,73.4083,73.5246,73.3889,73.4955,21393.0
2021-01-13 13:40:00,75.83,75.84,75.69,75.79,15100.0,73.4762,73.4858,73.3405,73.4374,15100.0
2021-01-13 13:45:00,75.78,75.79,75.71,75.74,16150.0,73.4277,73.4374,73.3599,73.3889,16150.0
2021-01-13 13:50:00,75.77,75.77,75.68,75.72,17182.0,73.418,73.418,73.3308,73.3696,17182.0
2021-01-13 13:55:00,75.73,75.82,75.72,75.81,20833.0,73.3793,73.4665,73.3696,73.4568,20833.0
2021-01-13 14:00:00,75.79,76.07,75.58,75.95,199202.0,73.4374,73.7087,73.2339,73.5924,199202.0
2021-01-13 14:05:00,75.94,76.06,75.86,76.06,33676.0,73.5827,73.699,73.5052,73.699,33676.0
2021-01-13 14:10:00,76.05,76.1,75.98,76.1,25352.0,73.6893,73.7378,73.6215,73.7378,25352.0
2021-01-13 14:15:00,76.11,76.16,76.07,76.11,21131.0,73.7475,73.7959,73.7087,73.7475,21131.0
2021-01-13 14:20:00,76.1,76.11,75.98,76.07,25304.0,73.7378,73.7475,73.6215,73.7087,25304.0
2021-01-13 14:25:00,76.08,76.12,76.06,76.12,25862.0,73.7184,73.7572,73.699,73.7572,25862.0
2021-01-13 14:30:00,76.12,76.16,76.07,76.13,7432.0,73.7572,73.7959,73.7087,73.7668,7432.0
2021-01-13 14:35:00,76.11,76.12,76.05,76.09,10621.0,73.7475,73.7572,73.6893,73.7281,10621.0
2021-01-13 14:40:00,76.09,76.12,75.83,75.83,28592.0,73.7281,73.7572,73.4762,73.4762,28592.0
2021-01-13 14:45:00,75.84,75.91,75.81,75.86,15148.0,73.4858,73.5537,73.4568,73.5052,15148.0
2021-01-13 14:50:00,75.89,75.95,75.86,75.87,5880.0,73.5343,73.5924,73.5052,73.5149,5880.0
2021-01-13 14:55:00,75.83,75.9,75.71,75.9,50216.0,73.4762,73.544,73.3599,73.544,50216.0
2021-01-13 15:00:00,75.9,75.97,75.8,75.8,22712.0,73.544,73.6118,73.4471,73.4471,22712.0
2021-01-13 15:05:00,75.82,75.82,75.63,75.66,28814.0,73.4665,73.4665,73.2824,73.3114,28814.0
2021-01-13 15:10:00,75.68,75.81,75.67,75.74,22111.0,73.3308,73.4568,73.3211,73.3889,22111.0
2021-01-13 15:15:00,75.73,75.74,75.68,75.7,10162.0,73.3793,73.3889,73.3308,73.3502,10162.0
2021-01-13 15:20:00,75.67,75.67,75.57,75.61,14384.0,73.3211,73.3211,73.2242,73.263,14384.0
2021-01-13 15:25:00,75.56,75.64,75.48,75.53,40712.0,73.2145,73.2921,73.137,73.1855,40712.0
2021-01-13 15:30:00,75.5,75.71,75.43,75.69,101853.0,73.1564,73.3599,73.0886,73.3405,101853.0
2021-01-13 15:35:00,75.68,75.69,75.52,75.65,38381.0,73.3308,73.3405,73.1758,73.3017,38381.0
2021-01-13 15:40:00,75.67,75.83,75.67,75.79,69413.0,73.3211,73.4762,73.3211,73.4374,69413.0
2021-01-13 15:45:00,75.79,75.87,75.76,75.84,60624.0,73.4374,73.5149,73.4083,73.4858,60624.0
2021-01-13 15:50:00,75.84,75.86,75.65,75.66,61177.0,73.4858,73.5052,73.3017,73.3114,61177.0
2021-01-13 15:55:00,75.69,75.74,75.5,75.5,118541.0,73.3405,73.3889,73.1564,73.1564,118541.0
2021-01-14 09:30:00,76.02,76.15,75.83,75.83,114993.0,73.6603,73.7862,73.4762,73.4762,114993.0
2021-01-14 09:35:00,75.82,76.07,75.78,76.03,104620.0,73.4665,73.7087,73.4277,73.6699,104620.0
2021-01-14 09:40:00,76.03,76.12,75.89,76.0,60055.0,73.6699,73.7572,73.5343,73.6409,60055.0
2021-01-14 09:45:00,76.01,76.05,75.89,75.98,50227.0,73.6506,73.6893,73.5343,73.6215,50227.0
2021-01-14 09:50:00,75.99,76.05,75.89,75.98,33351.0,73.6312,73.6893,73.5343,73.6215,33351.0
2021-01-14 09:55:00,75.95,76.2,75.95,76.15,60252.0,73.5924,73.8347,73.5924,73.7862,60252.0
2021-01-14 10:00:00,76.13,76.29,76.11,76.24,80614.0,73.7668,73.9219,73.7475,73.8734,80614.0
2021-01-14 10:05:00,76.24,76.28,75.93,76.03,146188.0,73.8734,73.9122,73.573,73.6699,146188.0
2021-01-14 10:10:00,76.03,76.14,75.98,76.06,46645.0,73.6699,73.7765,73.6215,73.699,46645.0
2021-01-14 10:15:00,76.08,76.32,76.06,76.32,58014.0,73.7184,73.9509,73.699,73.9509,58014.0
2021-01-14 10:20:00,76.32,76.32,76.18,76.2,30477.0,73.9509,73.9509,73.8153,73.8347,30477.0
2021-01-14 10:25:00,76.17,76.27,76.17,76.22,34737.0,73.8056,73.9025,73.8056,73.854,34737.0
2021-01-14 10:30:00,76.23,76.29,76.1,76.12,33424.0,73.8637,73.9219,73.7378,73.7572,33424.0
2021-01-14 10:35:00,76.11,76.11,75.87,76.05,129364.0,73.7475,73.7475,73.5149,73.6893,129364.0
2021-01-14 10:40:00,76.05,76.23,76.05,76.19,32920.0,73.6893,73.8637,73.6893,73.825,32920.0
2021-01-14 10:45:00,76.18,76.19,76.1,76.14,46210.0,73.8153,73.825,73.7378,73.7765,46210.0
2021-01-14 10:50:00,76.15,76.21,76.13,76.16,28105.0,73.7862,73.8444,73.7668,73.7959,28105.0
2021-01-14 10:55:00,76.14,76.14,76.0,76.11,24483.0,73.7765,73.7765,73.6409,73.7475,24483.0
2021-01-14 11:00:00,76.14,76.14,75.93,75.95,26090.0,73.7765,73.7765,73.573,73.5924,26090.0
2021-01-14 11:05:00,75.96,76.06,75.95,75.98,40470.0,73.6021,73.699,73.5924,73.6215,40470.0
2021-01-14 11:10:00,75.98,76.17,75.98,76.16,36253.0,73.6215,73.8056,73.6215,73.7959,36253.0
2021-01-14 11:15:00,76.14,76.16,76.02,76.03,21668.0,73.7765,73.7959,73.6603,73.6699,21668.0
2021-01-14 11:20:00,76.03,76.06,75.89,75.97,20938.0,73.6699,73.699,73.5343,73.6118,20938.0
2021-01-14 11:25:00,75.94,76.01,75.94,75.96,24430.0,73.5827,73.6506,73.5827,73.6021,24430.0
2021-01-14 11:30:00,75.98,76.02,75.9,75.91,84990.0,73.6215,73.6603,73.544,73.5537,84990.0
2021-01-14 11:35:00,75.91,75.95,75.77,75.83,76988.0,73.5537,73.5924,73.418,73.4762,76988.0
2021-01-14 11:40:00,75.83,75.99,75.83,75.97,30041.0,73.4762,73.6312,73.4762,73.6118,30041.0
2021-01-14 11:45:00,75.99,76.0,75.87,75.89,33212.0,73.6312,73.6409,73.5149,73.5343,33212.0
2021-01-14 11:50:00,75.84,75.93,75.8,75.87,48354.0,73.4858,73.573,73.4471,73.5149,48354.0
2021-01-14 11:55:00,75.87,75.91,75.8,75.87,26855.0,73.5149,73.5537,73.4471,73.5149,26855.0
2021-01-14 12:00:00,75.87,75.9,75.81,75.87,36830.0,73.5149,73.544,73.4568,73.5149,36830.0
2021-01-14 12:05:00,75.86,75.96,75.8,75.8,58091.0,73.5052,73.6021,73.4471,73.4471,58091.0
2021-01-14 12:10:00,75.8,75.91,75.7,75.91,65037.0,73.4471,73.5537,73.3502,73.5537,65037.0
2021-01-14 12:15:00,75.91,75.92,75.8,75.85,19838.0,73.5537,73.5634,73.4471,73.4955,19838.0
2021-01-14 12:20:00,75.89,75.94,75.86,75.94,11208.0,73.5343,73.5827,73.5052,73.5827,11208.0
2021-01-14 12:25:00,75.93,75.93,75.88,75.89,13430.0,73.573,73.573,73.5246,73.5343,13430.0
2021-01-14 12:30:00,75.9,75.95,75.81,75.85,35536.0,73.544,73.5924,73.4568,73.4955,35536.0
2021-01-14 12:35:00,75.85,75.86,75.73,75.77,14656.0,73.4955,73.5052,73.3793,73.418,14656.0
2021-01-14 12:40:00,75.76,75.76,75.61,75.7,56024.0,73.4083,73.4083,73.263,73.3502,56024.0
2021-01-14 12:45:00,75.7,75.76,75.55,75.73,47117.0,73.3502,73.4083,73.2048,73.3793,47117.0
2021-01-14 12:50:00,75.71,75.98,75.71,75.97,55147.0,73.3599,73.6215,73.3599,73.6118,55147.0
2021-01-14 12:55:00,75.95,76.09,75.93,76.02,90133.0,73.5924,73.7281,73.573,73.6603,90133.0
2021-01-14 13:00:00,76.02,76.05,75.99,76.04,57817.0,73.6603,73.6893,73.6312,73.6796,57817.0
2021-01-14 13:05:00,76.03,76.06,76.0,76.05,13510.0,73.6699,73.699,73.6409,73.6893,13510.0
2021-01-14 13:10:00,76.04,76.04,75.92,75.93,24377.0,73.6796,73.6796,73.5634,73.573,24377.0
2021-01-14 13:15:00,75.92,75.93,75.82,75.83,22384.0,73.5634,73.573,73.4665,73.4762,22384.0
2021-01-14 13:20:00,75.81,76.02,75.71,75.82,73418.0,73.4568,73.6603,73.3599,73.4665,73418.0
2021-01-14 13:25:00,75.81,75.84,75.74,75.8,10125.0,73.4568,73.4858,73.3889,73.4471,10125.0
2021-01-14 13:30:00,75.82,75.9,75.74,75.83,19567.0,73.4665,73.544,73.3889,73.4762,19567.0
2021-01-14 13:35:00,75.83,75.97,75.83,75.97,11955.0,73.4762,73.6118,73.4762,73.6118,11955.0
2021-01-14 13:40:00,75.96,76.0,75.93,75.93,20685.0,73.6021,73.6409,73.573,73.573,20685.0
2021-01-14 13:45:00,75.95,75.99,75.94,75.96,13167.0,73.5924,73.6312,73.5827,73.6021,13167.0
2021-01-14 13:50:00,75.96,76.0,75.84,75.86,44236.0,73.6021,73.6409,73.4858,73.5052,44236.0
2021-01-14 13:55:00,75.84,75.92,75.78,75.79,18887.0,73.4858,73.5634,73.4277,73.4374,18887.0
2021-01-14 14:00:00,75.78,75.92,75.76,75.85,34376.0,73.4277,73.5634,73.4083,73.4955,34376.0
2021-01-14 14:05:00,75.86,75.91,75.85,75.88,16453.0,73.5052,73.5537,73.4955,73.5246,16453.0
2021-01-14 14:10:00,75.91,75.93,75.77,75.85,22039.0,73.5537,73.573,73.418,73.4955,22039.0
2021-01-14 14:15:00,75.83,75.95,75.83,75.88,27077.0,73.4762,73.5924,73.4762,73.5246,27077.0
2021-01-14 14:20:00,75.86,75.87,75.74,75.76,27363.0,73.5052,73.5149,73.3889,73.4083,27363.0
2021-01-14 14:25:00,75.76,75.77,75.64,75.75,70599.0,73.4083,73.418,73.2921,73.3986,70599.0
2021-01-14 14:30:00,75.77,75.81,75.74,75.75,36123.0,73.418,73.4568,73.3889,73.3986,36123.0
2021-01-14 14:35:00,75.75,75.76,75.69,75.7,17319.0,73.3986,73.4083,73.3405,73.3502,17319.0
2021-01-14 14:40:00,75.71,75.72,75.62,75.68,28454.0,73.3599,73.3696,73.2727,73.3308,28454.0
2021-01-14 14:45:00,75.7,75.72,75.57,75.58,55188.0,73.3502,73.3696,73.2242,73.2339,55188.0
2021-01-14 14:50:00,75.62,75.65,75.47,75.53,79321.0,73.2727,73.3017,73.1273,73.1855,79321.0
2021-01-14 14:55:00,75.53,75.63,75.46,75.6,46073.0,73.1855,73.2824,73.1176,73.2533,46073.0
2021-01-14 15:00:00,75.62,75.7,75.57,75.63,47595.0,73.2727,73.3502,73.2242,73.2824,47595.0
2021-01-14 15:05:00,75.63,75.64,75.46,75.48,12993.0,73.2824,73.2921,73.1176,73.137,12993.0
2021-01-14 15:10:00,75.48,75.5,75.16,75.27,76757.0,73.137,73.1564,72.827,72.9335,76757.0
2021-01-14 15:15:00,75.27,75.32,74.82,74.84,95111.0,72.9335,72.982,72.4975,72.5169,95111.0
2021-01-14 15:20:00,74.83,75.22,74.81,75.07,121429.0,72.5072,72.8851,72.4878,72.7397,121429.0
2021-01-14 15:25:00,75.04,75.16,74.92,75.16,66480.0,72.7107,72.827,72.5944,72.827,66480.0
2021-01-14 15:30:00,75.11,75.36,75.04,75.24,100125.0,72.7785,73.0207,72.7107,72.9045,100125.0
2021-01-14 15:35:00,75.24,75.32,75.16,75.28,87905.0,72.9045,72.982,72.827,72.9432,87905.0
2021-01-14 15:40:00,75.27,75.3,75.19,75.26,51107.0,72.9335,72.9626,72.856,72.9238,51107.0
2021-01-14 15:45:00,75.25,75.35,75.0,75.01,77776.0,72.9142,73.0111,72.6719,72.6816,77776.0
2021-01-14 15:50:00,75.07,75.08,74.6,74.62,135776.0,72.7397,72.7494,72.2843,72.3037,135776.0
2021-01-14 15:55:00,74.65,74.9,74.52,74.74,214141.0,72.3328,72.575,72.2068,72.42,214141.0
2021-01-15 09:30:00,73.69,74.11,73.64,73.96,190211.0,71.4026,71.8095,71.3541,71.6642,190211.0
2021-01-15 09:35:00,73.97,74.0,73.75,73.85,70015.0,71.6739,71.703,71.4607,71.5576,70015.0
2021-01-15 09:40:00,73.86,74.05,73.76,74.0,100676.0,71.5673,71.7514,71.4704,71.703,100676.0
2021-01-15 09:45:00,73.95,74.2,73.92,74.08,128140.0,71.6545,71.8967,71.6254,71.7805,128140.0
2021-01-15 09:50:00,74.09,74.14,73.92,73.94,60047.0,71.7902,71.8386,71.6254,71.6448,60047.0
2021-01-15 09:55:00,73.91,73.94,73.71,73.93,63372.0,71.6158,71.6448,71.422,71.6351,63372.0
2021-01-15 10:00:00,73.96,74.06,73.46,73.53,85512.0,71.6642,71.7611,71.1797,71.2475,85512.0
2021-01-15 10:05:00,73.51,73.54,72.54,72.54,257289.0,71.2282,71.2572,70.2883,70.2883,257289.0
2021-01-15 10:10:00,72.55,73.08,72.55,72.87,128673.0,70.298,70.8115,70.298,70.608,128673.0
2021-01-15 10:15:00,72.86,72.95,72.32,72.34,169954.0,70.5983,70.6856,70.0751,70.0945,169954.0
2021-01-15 10:20:00,72.35,72.47,71.91,71.95,199611.0,70.1042,70.2205,69.6778,69.7166,199611.0
2021-01-15 10:25:00,71.94,72.49,71.94,72.41,144794.0,69.7069,70.2398,69.7069,70.1623,144794.0
2021-01-15 10:30:00,72.42,72.83,72.17,72.8,129135.0,70.172,70.5693,69.9298,70.5402,129135.0
2021-01-15 10:35:00,72.81,72.98,72.7,72.93,161658.0,70.5499,70.7146,70.4433,70.6662,161658.0
2021-01-15 10:40:00,72.94,73.04,72.85,72.88,68305.0,70.6759,70.7728,70.5887,70.6177,68305.0
2021-01-15 10:45:00,72.93,72.99,72.75,72.83,37948.0,70.6662,70.7243,70.4918,70.5693,37948.0
2021-01-15 10:50:00,72.89,73.1,72.84,72.99,70962.0,70.6274,70.8309,70.579,70.7243,70962.0
2021-01-15 10:55:00,72.94,72.97,72.72,72.81,85747.0,70.6759,70.7049,70.4627,70.5499,85747.0
2021-01-15 11:00:00,72.88,72.89,72.46,72.48,69841.0,70.6177,70.6274,70.2108,70.2301,69841.0
2021-01-15 11:05:00,72.45,72.54,72.26,72.54,97218.0,70.2011,70.2883,70.017,70.2883,97218.0
2021-01-15 11:10:00,72.56,72.82,72.4,72.72,73549.0,70.3077,70.5596,70.1526,70.4627,73549.0
2021-01-15 11:15:00,72.73,73.17,72.51,73.12,85255.0,70.4724,70.8987,70.2592,70.8503,85255.0
2021-01-15 11:20:00,73.14,73.22,73.03,73.11,101153.0,70.8697,70.9472,70.7631,70.8406,101153.0
2021-01-15 11:25:00,73.15,73.55,73.15,73.5,72491.0,70.8793,71.2669,70.8793,71.2185,72491.0
2021-01-15 11:30:00,73.48,73.57,73.45,73.52,55013.0,71.1991,71.2863,71.17,71.2379,55013.0
2021-01-15 11:35:00,73.52,73.68,73.44,73.63,73143.0,71.2379,71.3929,71.1603,71.3444,73143.0
2021-01-15 11:40:00,73.66,73.8,73.57,73.62,69049.0,71.3735,71.5092,71.2863,71.3348,69049.0
2021-01-15 11:45:00,73.62,73.66,73.43,73.44,58610.0,71.3348,71.3735,71.1507,71.1603,58610.0
2021-01-15 11:50:00,73.43,73.46,73.28,73.31,32349.0,71.1507,71.1797,71.0053,71.0344,32349.0
2021-01-15 11:55:00,73.32,73.47,73.21,73.35,39129.0,71.0441,71.1894,70.9375,71.0731,39129.0
2021-01-15 12:00:00,73.35,73.37,73.17,73.33,60952.0,71.0731,71.0925,70.8987,71.0538,60952.0
2021-01-15 12:05:00,73.4,73.49,73.22,73.22,40274.0,71.1216,71.2088,70.9472,70.9472,40274.0
2021-01-15 12:10:00,73.22,73.27,73.09,73.24,30639.0,70.9472,70.9956,70.8212,70.9665,30639.0
2021-01-15 12:15:00,73.24,73.54,73.23,73.51,33556.0,70.9665,71.2572,70.9569,71.2282,33556.0
2021-01-15 12:20:00,73.51,73.51,73.25,73.42,13541.0,71.2282,71.2282,70.9762,71.141,13541.0
2021-01-15 12:25:00,73.36,73.49,73.32,73.39,7383.0,71.0828,71.2088,71.0441,71.1119,7383.0
2021-01-15 12:30:00,73.35,73.51,73.34,73.47,15983.0,71.0731,71.2282,71.0634,71.1894,15983.0
2021-01-15 12:35:00,73.49,73.52,73.44,73.47,31206.0,71.2088,71.2379,71.1603,71.1894,31206.0
2021-01-15 12:40:00,73.48,73.73,73.47,73.6,38645.0,71.1991,71.4413,71.1894,71.3154,38645.0
2021-01-15 12:45:00,73.63,73.63,73.55,73.57,20348.0,71.3444,71.3444,71.2669,71.2863,20348.0
2021-01-15 12:50:00,73.55,73.75,73.42,73.68,29793.0,71.2669,71.4607,71.141,71.3929,29793.0
2021-01-15 12:55:00,73.7,73.71,73.57,73.65,34835.0,71.4123,71.422,71.2863,71.3638,34835.0
2021-01-15 13:00:00,73.66,73.67,73.4,73.43,35299.0,71.3735,71.3832,71.1216,71.1507,35299.0
2021-01-15 13:05:00,73.39,73.6,73.39,73.58,27122.0,71.1119,71.3154,71.1119,71.296,27122.0
2021-01-15 13:10:00,73.55,73.61,73.47,73.61,21283.0,71.2669,71.3251,71.1894,71.3251,21283.0
2021-01-15 13:15:00,73.58,73.98,73.58,73.9,91161.0,71.296,71.6836,71.296,71.6061,91161.0
2021-01-15 13:20:00,73.92,74.04,73.92,73.97,27491.0,71.6254,71.7417,71.6254,71.6739,27491.0
2021-01-15 13:25:00,73.97,73.99,73.83,73.83,31009.0,71.6739,71.6933,71.5382,71.5382,31009.0
2021-01-15 13:30:00,73.82,73.87,73.79,73.8,27049.0,71.5285,71.577,71.4995,71.5092,27049.0
2021-01-15 13:35:00,73.75,73.92,73.68,73.89,32336.0,71.4607,71.6254,71.3929,71.5964,32336.0
2021-01-15 13:40:00,73.89,73.9,73.8,73.87,24119.0,71.5964,71.6061,71.5092,71.577,24119.0
2021-01-15 13:45:00,73.86,73.94,73.77,73.77,23644.0,71.5673,71.6448,71.4801,71.4801,23644.0
2021-01-15 13:50:00,73.71,73.87,73.65,73.72,33222.0,71.422,71.577,71.3638,71.4316,33222.0
2021-01-15 13:55:00,73.68,73.73,73.59,73.72,14993.0,71.3929,71.4413,71.3057,71.4316,14993.0
2021-01-15 14:00:00,73.73,73.91,73.68,73.86,40360.0,71.4413,71.6158,71.3929,71.5673,40360.0
2021-01-15 14:05:00,73.87,73.89,73.6,73.6,27208.0,71.577,71.5964,71.3154,71.3154,27208.0
2021-01-15 14:10:00,73.61,73.61,73.51,73.59,25878.0,71.3251,71.3251,71.2282,71.3057,25878.0
2021-01-15 14:15:00,73.61,73.7,73.55,73.55,20640.0,71.3251,71.4123,71.2669,71.2669,20640.0
2021-01-15 14:20:00,73.55,73.63,73.54,73.56,27348.0,71.2669,71.3444,71.2572,71.2766,27348.0
2021-01-15 14:25:00,73.56,73.62,73.44,73.6,32110.0,71.2766,71.3348,71.1603,71.3154,32110.0
2021-01-15 14:30:00,73.6,73.73,73.58,73.72,29529.0,71.3154,71.4413,71.296,71.4316,29529.0
2021-01-15 14:35:00,73.72,73.84,73.69,73.78,27810.0,71.4316,71.5479,71.4026,71.4898,27810.0
2021-01-15 14:40:00,73.78,73.84,73.72,73.84,9726.0,71.4898,71.5479,71.4316,71.5479,9726.0
2021-01-15 14:45:00,73.83,73.96,73.82,73.89,24101.0,71.5382,71.6642,71.5285,71.5964,24101.0
2021-01-15 14:50:00,73.87,73.9,73.66,73.69,32439.0,71.577,71.6061,71.3735,71.4026,32439.0
2021-01-15 14:55:00,73.7,73.7,73.52,73.54,24763.0,71.4123,71.4123,71.2379,71.2572,24763.0
2021-01-15 15:00:00,73.58,73.65,73.5,73.55,11603.0,71.296,71.3638,71.2185,71.2669,11603.0
2021-01-15 15:05:00,73.57,73.57,73.27,73.35,34009.0,71.2863,71.2863,70.9956,71.0731,34009.0
2021-01-15 15:10:00,73.38,73.84,73.38,73.79,130049.0,71.1022,71.5479,71.1022,71.4995,130049.0
2021-01-15 15:15:00,73.81,73.97,73.73,73.73,48047.0,71.5189,71.6739,71.4413,71.4413,48047.0
2021-01-15 15:20:00,73.72,73.76,73.59,73.68,25879.0,71.4316,71.4704,71.3057,71.3929,25879.0
2021-01-15 15:25:00,73.68,73.68,73.55,73.56,81756.0,71.3929,71.3929,71.2669,71.2766,81756.0
2021-01-15 15:30:00,73.56,73.58,73.26,73.4,84682.0,71.2766,71.296,70.9859,71.1216,84682.0
2021-01-15 15:35:00,73.39,73.54,73.36,73.36,31152.0,71.1119,71.2572,71.0828,71.0828,31152.0
2021-01-15 15:40:00,73.36,73.64,73.09,73.11,105595.0,71.0828,71.3541,70.8212,70.8406,105595.0
2021-01-15 15:45:00,73.07,73.29,73.06,73.13,114233.0,70.8018,71.015,70.7921,70.86,114233.0
2021-01-15 15:50:00,73.14,73.21,72.99,73.03,108439.0,70.8697,70.9375,70.7243,70.7631,108439.0
2021-01-15 15:55:00,73.04,73.22,72.91,73.06,176522.0,70.7728,70.9472,70.6468,70.7921,176522.0
2021-01-19 09:30:00,74.62,74.87,74.42,74.51,154331.0,72.3037,72.546,72.1099,72.1971,154331.0
2021-01-19 09:35:00,74.5,74.58,74.39,74.48,165942.0,72.1874,72.265,72.0809,72.1681,165942.0
2021-01-19 09:40:00,74.5,74.55,74.36,74.36,69461.0,72.1874,72.2359,72.0518,72.0518,69461.0
2021-01-19 09:45:00,74.37,74.48,74.07,74.11,100912.0,72.0615,72.1681,71.7708,71.8095,100912.0
2021-01-19 09:50:00,74.11,74.19,74.01,74.05,76659.0,71.8095,71.8871,71.7126,71.7514,76659.0
2021-01-19 09:55:00,74.05,74.26,73.89,74.24,97667.0,71.7514,71.9549,71.5964,71.9355,97667.0
2021-01-19 10:00:00,74.27,74.34,73.87,74.18,70088.0,71.9646,72.0324,71.577,71.8774,70088.0
2021-01-19 10:05:00,74.21,74.36,74.09,74.12,56662.0,71.9064,72.0518,71.7902,71.8192,56662.0
2021-01-19 10:10:00,74.12,74.21,73.92,74.21,32674.0,71.8192,71.9064,71.6254,71.9064,32674.0
2021-01-19 10:15:00,74.22,74.3,73.98,74.05,37150.0,71.9161,71.9936,71.6836,71.7514,37150.0
2021-01-19 10:20:00,74.01,74.13,73.87,73.87,58746.0,71.7126,71.8289,71.577,71.577,58746.0
2021-01-19 10:25:00,73.87,74.16,73.87,74.16,58941.0,71.577,71.858,71.577,71.858,58941.0
2021-01-19 10:30:00,74.16,74.25,74.11,74.18,56337.0,71.858,71.9452,71.8095,71.8774,56337.0
2021-01-19 10:35:00,74.2,74.24,74.11,74.11,42401.0,71.8967,71.9355,71.8095,71.8095,42401.0
2021-01-19 10:40:00,74.1,74.35,74.05,74.33,42788.0,71.7999,72.0421,71.7514,72.0227,42788.0
2021-01-19 10:45:00,74.37,74.51,74.35,74.4,53796.0,72.0615,72.1971,72.0421,72.0905,53796.0
2021-01-19 10:50:00,74.44,74.5,74.36,74.37,39809.0,72.1293,72.1874,72.0518,72.0615,39809.0
2021-01-19 10:55:00,74.37,74.42,74.2,74.25,26999.0,72.0615,72.1099,71.8967,71.9452,26999.0
2021-01-19 11:00:00,74.24,74.4,74.21,74.37,50807.0,71.9355,72.0905,71.9064,72.0615,50807.0
2021-01-19 11:05:00,74.38,74.4,74.08,74.16,31453.0,72.0712,72.0905,71.7805,71.858,31453.0
2021-01-19 11:10:00,74.17,74.24,73.97,73.97,33166.0,71.8677,71.9355,71.6739,71.6739,33166.0
2021-01-19 11:15:00,73.98,74.01,73.7,73.87,73773.0,71.6836,71.7126,71.4123,71.577,73773.0
2021-01-19 11:20:00,73.92,73.97,73.78,73.92,38951.0,71.6254,71.6739,71.4898,71.6254,38951.0
2021-01-19 11:25:00,73.93,74.07,73.84,74.06,39931.0,71.6351,71.7708,71.5479,71.7611,39931.0
2021-01-19 11:30:00,74.05,74.09,73.87,73.93,32479.0,71.7514,71.7902,71.577,71.6351,32479.0
2021-01-19 11:35:00,73.9,74.04,73.83,74.04,37602.0,71.6061,71.7417,71.5382,71.7417,37602.0
2021-01-19 11:40:00,74.06,74.14,74.02,74.12,36375.0,71.7611,71.8386,71.7223,71.8192,36375.0
2021-01-19 11:45:00,74.14,74.25,74.14,74.23,39207.0,71.8386,71.9452,71.8386,71.9258,39207.0
2021-01-19 11:50:00,74.25,74.39,74.24,74.33,50077.0,71.9452,72.0809,71.9355,72.0227,50077.0
2021-01-19 11:55:00,74.33,74.36,74.22,74.22,21415.0,72.0227,72.0518,71.9161,71.9161,21415.0
2021-01-19 12:00:00,74.21,74.41,74.17,74.39,29140.0,71.9064,72.1002,71.8677,72.0809,29140.0
2021-01-19 12:05:00,74.38,74.41,74.34,74.36,17573.0,72.0712,72.1002,72.0324,72.0518,17573.0
2021-01-19 12:10:00,74.34,74.42,74.33,74.42,31874.0,72.0324,72.1099,72.0227,72.1099,31874.0
2021-01-19 12:15:00,74.42,74.49,74.38,74.41,43699.0,72.1099,72.1777,72.0712,72.1002,43699.0
2021-01-19 12:20:00,74.42,74.43,74.34,74.37,15819.0,72.1099,72.1196,72.0324,72.0615,15819.0
2021-01-19 12:25:00,74.37,74.39,74.34,74.35,9462.0,72.0615,72.0809,72.0324,72.0421,9462.0
2021-01-19 12:30:00,74.38,74.45,74.36,74.38,9368.0,72.0712,72.139,72.0518,72.0712,9368.0
2021-01-19 12:35:00,74.4,74.5,74.39,74.46,29144.0,72.0905,72.1874,72.0809,72.1487,29144.0
2021-01-19 12:40:00,74.45,74.82,74.43,74.81,71352.0,72.139,72.4975,72.1196,72.4878,71352.0
2021-01-19 12:45:00,74.81,74.83,74.67,74.69,65906.0,72.4878,72.5072,72.3522,72.3715,65906.0
2021-01-19 12:50:00,74.69,74.74,74.67,74.72,12495.0,72.3715,72.42,72.3522,72.4006,12495.0
2021-01-19 12:55:00,74.74,74.87,74.71,74.84,52797.0,72.42,72.546,72.3909,72.5169,52797.0
2021-01-19 13:00:00,74.86,74.93,74.79,74.92,45779.0,72.5363,72.6041,72.4684,72.5944,45779.0
2021-01-19 13:05:00,74.93,75.0,74.88,74.99,36065.0,72.6041,72.6719,72.5556,72.6622,36065.0
2021-01-19 13:10:00,74.97,75.0,74.91,74.91,53712.0,72.6428,72.6719,72.5847,72.5847,53712.0
2021-01-19 13:15:00,74.92,74.94,74.79,74.81,30245.0,72.5944,72.6138,72.4684,72.4878,30245.0
2021-01-19 13:20:00,74.81,74.89,74.8,74.89,8670.0,72.4878,72.5653,72.4781,72.5653,8670.0
2021-01-19 13:25:00,74.88,74.94,74.82,74.84,25583.0,72.5556,72.6138,72.4975,72.5169,25583.0
2021-01-19 13:30:00,74.84,74.89,74.82,74.88,31040.0,72.5169,72.5653,72.4975,72.5556,31040.0
2021-01-19 13:35:00,74.87,75.0,74.87,74.96,34984.0,72.546,72.6719,72.546,72.6332,34984.0
2021-01-19 13:40:00,74.95,74.98,74.91,74.98,11903.0,72.6235,72.6525,72.5847,72.6525,11903.0
2021-01-19 13:45:00,74.98,75.02,74.94,75.02,74757.0,72.6525,72.6913,72.6138,72.6913,74757.0
2021-01-19 13:50:00,75.03,75.12,75.03,75.11,38228.0,72.701,72.7882,72.701,72.7785,38228.0
2021-01-19 13:55:00,75.1,75.12,75.04,75.06,20654.0,72.7688,72.7882,72.7107,72.7301,20654.0
2021-01-19 14:00:00,75.06,75.08,74.94,74.97,23409.0,72.7301,72.7494,72.6138,72.6428,23409.0
2021-01-19 14:05:00,74.96,75.07,74.96,75.06,23103.0,72.6332,72.7397,72.6332,72.7301,23103.0
2021-01-19 14:10:00,75.05,75.08,75.02,75.07,34226.0,72.7204,72.7494,72.6913,72.7397,34226.0
2021-01-19 14:15:00,75.07,75.09,74.98,75.03,23428.0,72.7397,72.7591,72.6525,72.701,23428.0
2021-01-19 14:20:00,75.02,75.06,74.98,74.98,9088.0,72.6913,72.7301,72.6525,72.6525,9088.0
2021-01-19 14:25:00,75.0,75.03,74.9,74.96,12161.0,72.6719,72.701,72.575,72.6332,12161.0
2021-01-19 14:30:00,74.98,75.01,74.84,74.9,23543.0,72.6525,72.6816,72.5169,72.575,23543.0
2021-01-19 14:35:00,74.92,74.95,74.84,74.86,16656.0,72.5944,72.6235,72.5169,72.5363,16656.0
2021-01-19 14:40:00,74.84,74.9,74.74,74.77,40131.0,72.5169,72.575,72.42,72.4491,40131.0
2021-01-19 14:45:00,74.78,74.94,74.74,74.94,39776.0,72.4587,72.6138,72.42,72.6138,39776.0
2021-01-19 14:50:00,74.94,74.97,74.88,74.93,52986.0,72.6138,72.6428,72.5556,72.6041,52986.0
2021-01-19 14:55:00,74.92,75.0,74.88,74.92,47807.0,72.5944,72.6719,72.5556,72.5944,47807.0
2021-01-19 15:00:00,74.92,75.06,74.9,75.05,65217.0,72.5944,72.7301,72.575,72.7204,65217.0
2021-01-19 15:05:00,75.06,75.07,74.97,75.05,43656.0,72.7301,72.7397,72.6428,72.7204,43656.0
2021-01-19 15:10:00,75.04,75.05,74.95,74.99,51137.0,72.7107,72.7204,72.6235,72.6622,51137.0
2021-01-19 15:15:00,74.99,74.99,74.91,74.95,10141.0,72.6622,72.6622,72.5847,72.6235,10141.0
2021-01-19 15:20:00,74.95,74.98,74.87,74.87,13126.0,72.6235,72.6525,72.546,72.546,13126.0
2021-01-19 15:25:00,74.86,74.94,74.86,74.92,23330.0,72.5363,72.6138,72.5363,72.5944,23330.0
2021-01-19 15:30:00,74.93,75.0,74.87,75.0,45187.0,72.6041,72.6719,72.546,72.6719,45187.0
2021-01-19 15:35:00,74.98,75.02,74.9,74.99,40551.0,72.6525,72.6913,72.575,72.6622,40551.0
2021-01-19 15:40:00,74.95,75.08,74.93,75.04,58657.0,72.6235,72.7494,72.6041,72.7107,58657.0
2021-01-19 15:45:00,75.03,75.07,74.88,74.88,70330.0,72.701,72.7397,72.5556,72.5556,70330.0
2021-01-19 15:50:00,74.87,75.02,74.86,74.99,115115.0,72.546,72.6913,72.5363,72.6622,115115.0
2021-01-19 15:55:00,74.98,75.07,74.74,74.77,209877.0,72.6525,72.7397,72.42,72.4491,209877.0
2021-01-20 09:30:00,76.24,76.31,76.02,76.16,208776.0,73.8734,73.9413,73.6603,73.7959,208776.0
2021-01-20 09:35:00,76.16,76.42,76.13,76.24,143360.0,73.7959,74.0478,73.7668,73.8734,143360.0
2021-01-20 09:40:00,76.27,76.34,76.14,76.31,89123.0,73.9025,73.9703,73.7765,73.9413,89123.0
2021-01-20 09:45:00,76.34,76.44,76.26,76.44,95972.0,73.9703,74.0672,73.8928,74.0672,95972.0
2021-01-20 09:50:00,76.45,76.55,76.23,76.24,134996.0,74.0769,74.1738,73.8637,73.8734,134996.0
2021-01-20 09:55:00,76.23,76.44,76.22,76.39,46377.0,73.8637,74.0672,73.854,74.0188,46377.0
2021-01-20 10:00:00,76.43,76.73,76.43,76.73,94727.0,74.0575,74.3482,74.0575,74.3482,94727.0
2021-01-20 10:05:00,76.73,77.03,76.71,76.92,172571.0,74.3482,74.6389,74.3288,74.5323,172571.0
2021-01-20 10:10:00,76.93,77.09,76.91,77.0,65300.0,74.542,74.697,74.5226,74.6098,65300.0
2021-01-20 10:15:00,77.03,77.31,77.03,77.13,173486.0,74.6389,74.9102,74.6389,74.7358,173486.0
2021-01-20 10:20:00,77.14,77.28,77.08,77.15,57031.0,74.7455,74.8811,74.6874,74.7552,57031.0
2021-01-20 10:25:00,77.15,77.17,76.98,77.0,45239.0,74.7552,74.7746,74.5905,74.6098,45239.0
2021-01-20 10:30:00,77.01,77.26,76.97,77.25,90299.0,74.6195,74.8618,74.5808,74.8521,90299.0
2021-01-20 10:35:00,77.26,77.29,77.19,77.28,27131.0,74.8618,74.8908,74.7939,74.8811,27131.0
2021-01-20 10:40:00,77.28,77.38,77.25,77.28,53701.0,74.8811,74.978,74.8521,74.8811,53701.0
2021-01-20 10:45:00,77.3,77.4,77.22,77.33,32960.0,74.9005,74.9974,74.823,74.9296,32960.0
2021-01-20 10:50:00,77.32,77.39,77.29,77.33,16055.0,74.9199,74.9877,74.8908,74.9296,16055.0
2021-01-20 10:55:00,77.34,77.34,77.17,77.24,32828.0,74.9393,74.9393,74.7746,74.8424,32828.0
2021-01-20 11:00:00,77.22,77.24,77.03,77.13,27273.0,74.823,74.8424,74.6389,74.7358,27273.0
2021-01-20 11:05:00,77.11,77.11,76.88,76.9,75233.0,74.7164,74.7164,74.4936,74.5129,75233.0
2021-01-20 11:10:00,76.89,77.09,76.88,77.09,25128.0,74.5032,74.697,74.4936,74.697,25128.0
2021-01-20 11:15:00,77.08,77.23,77.05,77.2,35149.0,74.6874,74.8327,74.6583,74.8036,35149.0
2021-01-20 11:20:00,77.19,77.29,77.18,77.2,20991.0,74.7939,74.8908,74.7842,74.8036,20991.0
2021-01-20 11:25:00,77.19,77.19,77.05,77.13,23013.0,74.7939,74.7939,74.6583,74.7358,23013.0
2021-01-20 11:30:00,77.13,77.22,77.09,77.21,17936.0,74.7358,74.823,74.697,74.8133,17936.0
2021-01-20 11:35:00,77.22,77.24,77.09,77.18,25388.0,74.823,74.8424,74.697,74.7842,25388.0
2021-01-20 11:40:00,77.2,77.31,77.2,77.28,24286.0,74.8036,74.9102,74.8036,74.8811,24286.0
2021-01-20 11:45:00,77.27,77.32,77.23,77.26,15344.0,74.8715,74.9199,74.8327,74.8618,15344.0
2021-01-20 11:50:00,77.28,77.4,77.25,77.27,28659.0,74.8811,74.9974,74.8521,74.8715,28659.0
2021-01-20 11:55:00,77.27,77.34,77.18,77.31,21795.0,74.8715,74.9393,74.7842,74.9102,21795.0
2021-01-20 12:00:00,77.34,77.55,77.34,77.51,110972.0,74.9393,75.1428,74.9393,75.104,110972.0
2021-01-20 12:05:00,77.5,77.54,77.44,77.47,23838.0,75.0943,75.1331,75.0362,75.0652,23838.0
2021-01-20 12:10:00,77.46,77.49,77.37,77.37,12152.0,75.0556,75.0846,74.9683,74.9683,12152.0
2021-01-20 12:15:00,77.38,77.5,77.38,77.5,15908.0,74.978,75.0943,74.978,75.0943,15908.0
2021-01-20 12:20:00,77.5,77.54,77.44,77.53,12909.0,75.0943,75.1331,75.0362,75.1234,12909.0
2021-01-20 12:25:00,77.55,77.61,77.51,77.58,23287.0,75.1428,75.2009,75.104,75.1718,23287.0
2021-01-20 12:30:00,77.6,77.66,77.59,77.64,7849.0,75.1912,75.2493,75.1815,75.23,7849.0
2021-01-20 12:35:00,77.65,77.66,77.62,77.65,14906.0,75.2397,75.2493,75.2106,75.2397,14906.0
2021-01-20 12:40:00,77.66,77.76,77.66,77.75,31519.0,75.2493,75.3462,75.2493,75.3366,31519.0
2021-01-20 12:45:00,77.73,77.76,77.7,77.7,15108.0,75.3172,75.3462,75.2881,75.2881,15108.0
2021-01-20 12:50:00,77.69,77.78,77.67,77.77,14329.0,75.2784,75.3656,75.259,75.3559,14329.0
2021-01-20 12:55:00,77.78,77.81,77.71,77.75,24966.0,75.3656,75.3947,75.2978,75.3366,24966.0
2021-01-20 13:00:00,77.75,77.93,77.75,77.88,25109.0,75.3366,75.511,75.3366,75.4625,25109.0
2021-01-20 13:05:00,77.88,77.9,77.84,77.9,30408.0,75.4625,75.4819,75.4238,75.4819,30408.0
2021-01-20 13:10:00,77.89,77.96,77.87,77.94,18310.0,75.4722,75.54,75.4528,75.5207,18310.0
2021-01-20 13:15:00,77.95,77.99,77.93,77.97,16239.0,75.5303,75.5691,75.511,75.5497,16239.0
2021-01-20 13:20:00,77.96,77.98,77.85,77.85,43307.0,75.54,75.5594,75.4334,75.4334,43307.0
2021-01-20 13:25:00,77.87,78.06,77.85,77.95,89012.0,75.4528,75.6369,75.4334,75.5303,89012.0
2021-01-20 13:30:00,77.96,78.11,77.96,78.11,58728.0,75.54,75.6854,75.54,75.6854,58728.0
2021-01-20 13:35:00,78.11,78.11,78.01,78.02,10015.0,75.6854,75.6854,75.5885,75.5982,10015.0
2021-01-20 13:40:00,78.0,78.02,77.83,77.84,24760.0,75.5788,75.5982,75.4141,75.4238,24760.0
2021-01-20 13:45:00,77.85,77.86,77.73,77.73,53193.0,75.4334,75.4431,75.3172,75.3172,53193.0
2021-01-20 13:50:00,77.75,77.92,77.74,77.89,35863.0,75.3366,75.5013,75.3269,75.4722,35863.0
2021-01-20 13:55:00,77.89,77.93,77.85,77.88,55432.0,75.4722,75.511,75.4334,75.4625,55432.0
2021-01-20 14:00:00,77.88,77.89,77.8,77.87,18181.0,75.4625,75.4722,75.385,75.4528,18181.0
2021-01-20 14:05:00,77.86,77.91,77.83,77.9,14915.0,75.4431,75.4916,75.4141,75.4819,14915.0
2021-01-20 14:10:00,77.9,77.9,77.61,77.74,37751.0,75.4819,75.4819,75.2009,75.3269,37751.0
2021-01-20 14:15:00,77.75,77.86,77.74,77.81,31078.0,75.3366,75.4431,75.3269,75.3947,31078.0
2021-01-20 14:20:00,77.8,77.8,77.67,77.77,36178.0,75.385,75.385,75.259,75.3559,36178.0
2021-01-20 14:25:00,77.79,77.95,77.78,77.95,31936.0,75.3753,75.5303,75.3656,75.5303,31936.0
2021-01-20 14:30:00,77.94,78.03,77.89,78.03,34925.0,75.5207,75.6079,75.4722,75.6079,34925.0
2021-01-20 14:35:00,78.01,78.12,78.0,78.1,29028.0,75.5885,75.6951,75.5788,75.6757,29028.0
2021-01-20 14:40:00,78.09,78.18,78.09,78.17,27618.0,75.666,75.7532,75.666,75.7435,27618.0
2021-01-20 14:45:00,78.18,78.2,78.14,78.17,20132.0,75.7532,75.7726,75.7144,75.7435,20132.0
2021-01-20 14:50:00,78.19,78.2,78.09,78.14,15798.0,75.7629,75.7726,75.666,75.7144,15798.0
2021-01-20 14:55:00,78.14,78.18,78.03,78.04,33311.0,75.7144,75.7532,75.6079,75.6176,33311.0
2021-01-20 15:00:00,78.05,78.12,78.03,78.1,46135.0,75.6272,75.6951,75.6079,75.6757,46135.0
2021-01-20 15:05:00,78.11,78.17,78.1,78.15,31148.0,75.6854,75.7435,75.6757,75.7241,31148.0
2021-01-20 15:10:00,78.15,78.17,77.85,77.94,33541.0,75.7241,75.7435,75.4334,75.5207,33541.0
2021-01-20 15:15:00,77.96,78.07,77.96,78.06,17907.0,75.54,75.6466,75.54,75.6369,17907.0
2021-01-20 15:20:00,78.02,78.15,78.01,78.03,29047.0,75.5982,75.7241,75.5885,75.6079,29047.0
2021-01-20 15:25:00,78.05,78.17,78.05,78.16,29896.0,75.6272,75.7435,75.6272,75.7338,29896.0
2021-01-20 15:30:00,78.12,78.28,78.12,78.25,58964.0,75.6951,75.8501,75.6951,75.821,58964.0
2021-01-20 15:35:00,78.25,78.25,78.13,78.16,29960.0,75.821,75.821,75.7048,75.7338,29960.0
2021-01-20 15:40:00,78.14,78.42,78.12,78.33,54222.0,75.7144,75.9858,75.6951,75.8985,54222.0
2021-01-20 15:45:00,78.31,78.43,78.24,78.24,56661.0,75.8792,75.9954,75.8113,75.8113,56661.0
2021-01-20 15:50:00,78.26,78.3,78.14,78.24,76112.0,75.8307,75.8695,75.7144,75.8113,76112.0
2021-01-20 15:55:00,78.27,78.28,77.85,77.85,184514.0,75.8404,75.8501,75.4334,75.4334,184514.0
2021-01-21 09:30:00,78.23,78.27,77.91,78.01,176748.0,75.8017,75.8404,75.4916,75.5885,176748.0
2021-01-21 09:35:00,78.0,78.11,77.78,77.78,87222.0,75.5788,75.6854,75.3656,75.3656,87222.0
2021-01-21 09:40:00,77.7,77.94,77.47,77.71,143174.0,75.2881,75.5207,75.0652,75.2978,143174.0
2021-01-21 09:45:00,77.72,77.99,77.71,77.91,63058.0,75.3075,75.5691,75.2978,75.4916,63058.0
2021-01-21 09:50:00,77.92,77.96,77.7,77.77,49529.0,75.5013,75.54,75.2881,75.3559,49529.0
2021-01-21 09:55:00,77.74,77.9,77.54,77.85,74389.0,75.3269,75.4819,75.1331,75.4334,74389.0
2021-01-21 10:00:00,77.82,77.98,77.72,77.87,35618.0,75.4044,75.5594,75.3075,75.4528,35618.0
2021-01-21 10:05:00,77.85,77.92,77.69,77.83,43065.0,75.4334,75.5013,75.2784,75.4141,43065.0
2021-01-21 10:10:00,77.81,78.22,77.81,78.2,72697.0,75.3947,75.792,75.3947,75.7726,72697.0
2021-01-21 10:15:00,78.19,78.34,78.18,78.31,85528.0,75.7629,75.9082,75.7532,75.8792,85528.0
2021-01-21 10:20:00,78.3,78.43,78.21,78.36,63696.0,75.8695,75.9954,75.7823,75.9276,63696.0
2021-01-21 10:25:00,78.38,78.45,78.29,78.4,36032.0,75.947,76.0148,75.8598,75.9664,36032.0
2021-01-21 10:30:00,78.44,78.47,78.36,78.43,32551.0,76.0051,76.0342,75.9276,75.9954,32551.0
2021-01-21 10:35:00,78.45,78.49,78.33,78.4,53099.0,76.0148,76.0536,75.8985,75.9664,53099.0
2021-01-21 10:40:00,78.41,78.48,78.32,78.37,24729.0,75.9761,76.0439,75.8889,75.9373,24729.0
2021-01-21 10:45:00,78.37,78.45,78.37,78.4,13279.0,75.9373,76.0148,75.9373,75.9664,13279.0
2021-01-21 10:50:00,78.39,78.42,78.35,78.37,45670.0,75.9567,75.9858,75.9179,75.9373,45670.0
2021-01-21 10:55:00,78.37,78.43,78.37,78.4,13437.0,75.9373,75.9954,75.9373,75.9664,13437.0
2021-01-21 11:00:00,78.43,78.53,78.37,78.47,36265.0,75.9954,76.0923,75.9373,76.0342,36265.0
2021-01-21 11:05:00,78.45,78.46,78.2,78.31,60579.0,76.0148,76.0245,75.7726,75.8792,60579.0
2021-01-21 11:10:00,78.29,78.29,78.13,78.22,30582.0,75.8598,75.8598,75.7048,75.792,30582.0
2021-01-21 11:15:00,78.19,78.21,78.09,78.17,34007.0,75.7629,75.7823,75.666,75.7435,34007.0
2021-01-21 11:20:00,78.17,78.27,78.15,78.22,58339.0,75.7435,75.8404,75.7241,75.792,58339.0
2021-01-21 11:25:00,78.22,78.24,78.15,78.18,20169.0,75.792,75.8113,75.7241,75.7532,20169.0
2021-01-21 11:30:00,78.19,78.22,77.92,77.94,110792.0,75.7629,75.792,75.5013,75.5207,110792.0
2021-01-21 11:35:00,77.93,77.94,77.76,77.89,54927.0,75.511,75.5207,75.3462,75.4722,54927.0
2021-01-21 11:40:00,77.86,77.87,77.74,77.86,40237.0,75.4431,75.4528,75.3269,75.4431,40237.0
2021-01-21 11:45:00,77.88,78.02,77.87,77.95,45395.0,75.4625,75.5982,75.4528,75.5303,45395.0
2021-01-21 11:50:00,77.96,78.05,77.96,78.04,43026.0,75.54,75.6272,75.54,75.6176,43026.0
2021-01-21 11:55:00,78.03,78.1,77.99,78.02,17242.0,75.6079,75.6757,75.5691,75.5982,17242.0
2021-01-21 12:00:00,78.02,78.03,77.9,77.97,26971.0,75.5982,75.6079,75.4819,75.5497,26971.0
2021-01-21 12:05:00,77.93,77.97,77.84,77.86,16523.0,75.511,75.5497,75.4238,75.4431,16523.0
2021-01-21 12:10:00,77.89,77.9,77.76,77.79,26510.0,75.4722,75.4819,75.3462,75.3753,26510.0
2021-01-21 12:15:00,77.78,77.78,77.54,77.54,70278.0,75.3656,75.3656,75.1331,75.1331,70278.0
2021-01-21 12:20:00,77.55,77.75,77.53,77.75,32257.0,75.1428,75.3366,75.1234,75.3366,32257.0
2021-01-21 12:25:00,77.76,77.78,77.72,77.72,23086.0,75.3462,75.3656,75.3075,75.3075,23086.0
2021-01-21 12:30:00,77.69,77.72,77.62,77.68,22822.0,75.2784,75.3075,75.2106,75.2687,22822.0
2021-01-21 12:35:00,77.67,77.72,77.64,77.7,44725.0,75.259,75.3075,75.23,75.2881,44725.0
2021-01-21 12:40:00,77.73,77.85,77.72,77.79,51357.0,75.3172,75.4334,75.3075,75.3753,51357.0
2021-01-21 12:45:00,77.8,77.81,77.75,77.79,7419.0,75.385,75.3947,75.3366,75.3753,7419.0
2021-01-21 12:50:00,77.76,77.76,77.62,77.67,21014.0,75.3462,75.3462,75.2106,75.259,21014.0
2021-01-21 12:55:00,77.67,77.9,77.65,77.9,55752.0,75.259,75.4819,75.2397,75.4819,55752.0
2021-01-21 13:00:00,77.91,77.98,77.83,77.88,35115.0,75.4916,75.5594,75.4141,75.4625,35115.0
2021-01-21 13:05:00,77.88,77.95,77.88,77.92,15131.0,75.4625,75.5303,75.4625,75.5013,15131.0
2021-01-21 13:10:00,77.94,78.0,77.93,77.97,14391.0,75.5207,75.5788,75.511,75.5497,14391.0
2021-01-21 13:15:00,77.97,78.03,77.94,78.0,13207.0,75.5497,75.6079,75.5207,75.5788,13207.0
2021-01-21 13:20:00,77.98,78.06,77.97,78.05,18271.0,75.5594,75.6369,75.5497,75.6272,18271.0
2021-01-21 13:25:00,78.05,78.05,77.95,77.99,27784.0,75.6272,75.6272,75.5303,75.5691,27784.0
2021-01-21 13:30:00,78.03,78.06,78.0,78.05,6831.0,75.6079,75.6369,75.5788,75.6272,6831.0
2021-01-21 13:35:00,78.06,78.08,78.02,78.05,12121.0,75.6369,75.6563,75.5982,75.6272,12121.0
2021-01-21 13:40:00,78.05,78.13,78.05,78.09,18022.0,75.6272,75.7048,75.6272,75.666,18022.0
2021-01-21 13:45:00,78.09,78.1,77.97,78.0,16995.0,75.666,75.6757,75.5497,75.5788,16995.0
2021-01-21 13:50:00,78.01,78.08,77.98,77.99,19574.0,75.5885,75.6563,75.5594,75.5691,19574.0
2021-01-21 13:55:00,78.01,78.09,78.01,78.06,10735.0,75.5885,75.666,75.5885,75.6369,10735.0
2021-01-21 14:00:00,78.03,78.13,78.03,78.13,23399.0,75.6079,75.7048,75.6079,75.7048,23399.0
2021-01-21 14:05:00,78.12,78.25,78.11,78.23,77531.0,75.6951,75.821,75.6854,75.8017,77531.0
2021-01-21 14:10:00,78.24,78.31,78.22,78.3,20457.0,75.8113,75.8792,75.792,75.8695,20457.0
2021-01-21 14:15:00,78.31,78.36,78.28,78.33,17446.0,75.8792,75.9276,75.8501,75.8985,17446.0
2021-01-21 14:20:00,78.34,78.38,78.3,78.31,11546.0,75.9082,75.947,75.8695,75.8792,11546.0
2021-01-21 14:25:00,78.31,78.35,78.3,78.34,18338.0,75.8792,75.9179,75.8695,75.9082,18338.0
2021-01-21 14:30:00,78.34,78.4,78.32,78.4,20740.0,75.9082,75.9664,75.8889,75.9664,20740.0
2021-01-21 14:35:00,78.4,78.45,78.39,78.44,67913.0,75.9664,76.0148,75.9567,76.0051,67913.0
2021-01-21 14:40:00,78.44,78.45,78.37,78.39,7737.0,76.0051,76.0148,75.9373,75.9567,7737.0
2021-01-21 14:45:00,78.37,78.39,78.33,78.37,26345.0,75.9373,75.9567,75.8985,75.9373,26345.0
2021-01-21 14:50:00,78.38,78.44,78.37,78.38,12779.0,75.947,76.0051,75.9373,75.947,12779.0
2021-01-21 14:55:00,78.36,78.47,78.35,78.44,28624.0,75.9276,76.0342,75.9179,76.0051,28624.0
2021-01-21 15:00:00,78.46,78.5,78.35,78.5,24881.0,76.0245,76.0633,75.9179,76.0633,24881.0
2021-01-21 15:05:00,78.5,78.51,78.43,78.49,30953.0,76.0633,76.073,75.9954,76.0536,30953.0
2021-01-21 15:10:00,78.48,78.48,78.25,78.29,58476.0,76.0439,76.0439,75.821,75.8598,58476.0
2021-01-21 15:15:00,78.29,78.34,78.26,78.3,12189.0,75.8598,75.9082,75.8307,75.8695,12189.0
2021-01-21 15:20:00,78.31,78.43,78.31,78.37,44040.0,75.8792,75.9954,75.8792,75.9373,44040.0
2021-01-21 15:25:00,78.37,78.39,78.3,78.36,20154.0,75.9373,75.9567,75.8695,75.9276,20154.0
2021-01-21 15:30:00,78.34,78.39,78.28,78.34,37888.0,75.9082,75.9567,75.8501,75.9082,37888.0
2021-01-21 15:35:00,78.35,78.39,78.26,78.3,37688.0,75.9179,75.9567,75.8307,75.8695,37688.0
2021-01-21 15:40:00,78.29,78.47,78.28,78.43,65381.0,75.8598,76.0342,75.8501,75.9954,65381.0
2021-01-21 15:45:00,78.43,78.5,78.37,78.37,64174.0,75.9954,76.0633,75.9373,75.9373,64174.0
2021-01-21 15:50:00,78.4,78.43,78.27,78.32,49368.0,75.9664,75.9954,75.8404,75.8889,49368.0
2021-01-21 15:55:00,78.3,78.39,77.97,78.05,97607.0,75.8695,75.9567,75.5497,75.6272,97607.0
2021-01-22 09:30:00,76.87,77.01,76.84,76.97,167213.0,74.4839,74.6195,74.4548,74.5808,167213.0
2021-01-22 09:35:00,76.94,77.04,76.89,76.95,85535.0,74.5517,74.6486,74.5032,74.5614,85535.0
2021-01-22 09:40:00,76.95,76.98,76.82,76.93,61360.0,74.5614,74.5905,74.4354,74.542,61360.0
2021-01-22 09:45:00,76.98,77.31,76.94,77.26,196959.0,74.5905,74.9102,74.5517,74.8618,196959.0
2021-01-22 09:50:00,77.27,77.36,77.22,77.27,101098.0,74.8715,74.9587,74.823,74.8715,101098.0
2021-01-22 09:55:00,77.25,77.38,77.14,77.29,78499.0,74.8521,74.978,74.7455,74.8908,78499.0
2021-01-22 10:00:00,77.28,77.5,77.28,77.39,144851.0,74.8811,75.0943,74.8811,74.9877,144851.0
2021-01-22 10:05:00,77.41,77.54,77.33,77.51,54838.0,75.0071,75.1331,74.9296,75.104,54838.0
2021-01-22 10:10:00,77.5,77.51,77.2,77.28,63472.0,75.0943,75.104,74.8036,74.8811,63472.0
2021-01-22 10:15:00,77.26,77.36,77.25,77.26,49132.0,74.8618,74.9587,74.8521,74.8618,49132.0
2021-01-22 10:20:00,77.27,77.31,77.06,77.07,35117.0,74.8715,74.9102,74.668,74.6777,35117.0
2021-01-22 10:25:00,77.06,77.11,76.7,76.85,87429.0,74.668,74.7164,74.3191,74.4645,87429.0
2021-01-22 10:30:00,76.87,77.05,76.79,76.86,100028.0,74.4839,74.6583,74.4064,74.4742,100028.0
2021-01-22 10:35:00,76.86,76.92,76.62,76.8,71678.0,74.4742,74.5323,74.2416,74.416,71678.0
2021-01-22 10:40:00,76.8,76.96,76.8,76.91,54307.0,74.416,74.5711,74.416,74.5226,54307.0
2021-01-22 10:45:00,76.92,76.96,76.72,76.82,68071.0,74.5323,74.5711,74.3385,74.4354,68071.0
2021-01-22 10:50:00,76.84,76.94,76.79,76.91,45335.0,74.4548,74.5517,74.4064,74.5226,45335.0
2021-01-22 10:55:00,76.92,77.18,76.91,77.18,70779.0,74.5323,74.7842,74.5226,74.7842,70779.0
2021-01-22 11:00:00,77.16,77.33,77.09,77.31,49614.0,74.7649,74.9296,74.697,74.9102,49614.0
2021-01-22 11:05:00,77.33,77.37,77.24,77.3,33080.0,74.9296,74.9683,74.8424,74.9005,33080.0
2021-01-22 11:10:00,77.29,77.32,77.21,77.22,61525.0,74.8908,74.9199,74.8133,74.823,61525.0
2021-01-22 11:15:00,77.24,77.25,77.16,77.2,29583.0,74.8424,74.8521,74.7649,74.8036,29583.0
2021-01-22 11:20:00,77.22,77.29,77.2,77.2,21837.0,74.823,74.8908,74.8036,74.8036,21837.0
2021-01-22 11:25:00,77.23,77.33,77.11,77.16,31958.0,74.8327,74.9296,74.7164,74.7649,31958.0
2021-01-22 11:30:00,77.18,77.31,77.1,77.27,39067.0,74.7842,74.9102,74.7067,74.8715,39067.0
2021-01-22 11:35:00,77.27,77.43,77.24,77.41,48484.0,74.8715,75.0265,74.8424,75.0071,48484.0
2021-01-22 11:40:00,77.4,77.47,77.38,77.43,56619.0,74.9974,75.0652,74.978,75.0265,56619.0
2021-01-22 11:45:00,77.43,77.56,77.41,77.56,33837.0,75.0265,75.1525,75.0071,75.1525,33837.0
2021-01-22 11:50:00,77.56,77.75,77.56,77.67,43289.0,75.1525,75.3366,75.1525,75.259,43289.0
2021-01-22 11:55:00,77.69,77.73,77.6,77.7,77167.0,75.2784,75.3172,75.1912,75.2881,77167.0
2021-01-22 12:00:00,77.72,77.84,77.58,77.58,42698.0,75.3075,75.4238,75.1718,75.1718,42698.0
2021-01-22 12:05:00,77.58,77.59,77.49,77.52,16862.0,75.1718,75.1815,75.0846,75.1137,16862.0
2021-01-22 12:10:00,77.53,77.65,77.53,77.63,20487.0,75.1234,75.2397,75.1234,75.2203,20487.0
2021-01-22 12:15:00,77.65,77.77,77.65,77.73,20666.0,75.2397,75.3559,75.2397,75.3172,20666.0
2021-01-22 12:20:00,77.74,77.77,77.71,77.73,11784.0,75.3269,75.3559,75.2978,75.3172,11784.0
2021-01-22 12:25:00,77.73,77.8,77.7,77.75,19800.0,75.3172,75.385,75.2881,75.3366,19800.0
2021-01-22 12:30:00,77.76,77.77,77.64,77.67,37424.0,75.3462,75.3559,75.23,75.259,37424.0
2021-01-22 12:35:00,77.65,77.67,77.58,77.6,17670.0,75.2397,75.259,75.1718,75.1912,17670.0
2021-01-22 12:40:00,77.58,77.73,77.57,77.64,16330.0,75.1718,75.3172,75.1621,75.23,16330.0
2021-01-22 12:45:00,77.65,77.68,77.58,77.66,29885.0,75.2397,75.2687,75.1718,75.2493,29885.0
2021-01-22 12:50:00,77.66,77.75,77.66,77.69,7486.0,75.2493,75.3366,75.2493,75.2784,7486.0
2021-01-22 12:55:00,77.69,77.69,77.58,77.6,11581.0,75.2784,75.2784,75.1718,75.1912,11581.0
2021-01-22 13:00:00,77.61,77.64,77.54,77.59,23377.0,75.2009,75.23,75.1331,75.1815,23377.0
2021-01-22 13:05:00,77.58,77.58,77.35,77.36,39787.0,75.1718,75.1718,74.949,74.9587,39787.0
2021-01-22 13:10:00,77.35,77.44,77.3,77.44,32383.0,74.949,75.0362,74.9005,75.0362,32383.0
2021-01-22 13:15:00,77.44,77.49,77.4,77.48,34328.0,75.0362,75.0846,74.9974,75.0749,34328.0
2021-01-22 13:20:00,77.49,77.64,77.49,77.64,30001.0,75.0846,75.23,75.0846,75.23,30001.0
2021-01-22 13:25:00,77.64,77.68,77.58,77.59,23253.0,75.23,75.2687,75.1718,75.1815,23253.0
2021-01-22 13:30:00,77.58,77.63,77.53,77.63,17987.0,75.1718,75.2203,75.1234,75.2203,17987.0
2021-01-22 13:35:00,77.64,77.72,77.63,77.72,36081.0,75.23,75.3075,75.2203,75.3075,36081.0
2021-01-22 13:40:00,77.73,77.78,77.69,77.7,24540.0,75.3172,75.3656,75.2784,75.2881,24540.0
2021-01-22 13:45:00,77.72,77.72,77.6,77.66,23211.0,75.3075,75.3075,75.1912,75.2493,23211.0
2021-01-22 13:50:00,77.64,77.64,77.6,77.62,10925.0,75.23,75.23,75.1912,75.2106,10925.0
2021-01-22 13:55:00,77.61,77.66,77.46,77.46,29554.0,75.2009,75.2493,75.0556,75.0556,29554.0
2021-01-22 14:00:00,77.47,77.53,77.35,77.5,62733.0,75.0652,75.1234,74.949,75.0943,62733.0
2021-01-22 14:05:00,77.48,77.54,77.45,77.5,27080.0,75.0749,75.1331,75.0459,75.0943,27080.0
2021-01-22 14:10:00,77.51,77.51,77.4,77.45,19875.0,75.104,75.104,74.9974,75.0459,19875.0
2021-01-22 14:15:00,77.45,77.5,77.43,77.43,12382.0,75.0459,75.0943,75.0265,75.0265,12382.0
2021-01-22 14:20:00,77.45,77.63,77.44,77.62,40513.0,75.0459,75.2203,75.0362,75.2106,40513.0
2021-01-22 14:25:00,77.6,77.61,77.49,77.5,34108.0,75.1912,75.2009,75.0846,75.0943,34108.0
2021-01-22 14:30:00,77.5,77.58,77.46,77.54,34140.0,75.0943,75.1718,75.0556,75.1331,34140.0
2021-01-22 14:35:00,77.55,77.6,77.51,77.59,29441.0,75.1428,75.1912,75.104,75.1815,29441.0
2021-01-22 14:40:00,77.6,77.65,77.56,77.6,37822.0,75.1912,75.2397,75.1525,75.1912,37822.0
2021-01-22 14:45:00,77.6,77.63,77.57,77.59,18862.0,75.1912,75.2203,75.1621,75.1815,18862.0
2021-01-22 14:50:00,77.59,77.72,77.57,77.72,24514.0,75.1815,75.3075,75.1621,75.3075,24514.0
2021-01-22 14:55:00,77.7,77.8,77.69,77.78,38868.0,75.2881,75.385,75.2784,75.3656,38868.0
2021-01-22 15:00:00,77.79,77.83,77.73,77.74,51520.0,75.3753,75.4141,75.3172,75.3269,51520.0
2021-01-22 15:05:00,77.74,77.77,77.71,77.74,55365.0,75.3269,75.3559,75.2978,75.3269,55365.0
2021-01-22 15:10:00,77.73,77.75,77.44,77.58,62538.0,75.3172,75.3366,75.0362,75.1718,62538.0
2021-01-22 15:15:00,77.59,77.7,77.57,77.57,15715.0,75.1815,75.2881,75.1621,75.1621,15715.0
2021-01-22 15:20:00,77.57,77.73,77.57,77.72,27571.0,75.1621,75.3172,75.1621,75.3075,27571.0
2021-01-22 15:25:00,77.73,77.89,77.69,77.86,34676.0,75.3172,75.4722,75.2784,75.4431,34676.0
2021-01-22 15:30:00,77.87,77.87,77.72,77.78,36852.0,75.4528,75.4528,75.3075,75.3656,36852.0
2021-01-22 15:35:00,77.79,77.93,77.76,77.87,97668.0,75.3753,75.511,75.3462,75.4528,97668.0
2021-01-22 15:40:00,77.85,77.97,77.84,77.94,62377.0,75.4334,75.5497,75.4238,75.5207,62377.0
2021-01-22 15:45:00,77.94,77.95,77.77,77.8,51649.0,75.5207,75.5303,75.3559,75.385,51649.0
2021-01-22 15:50:00,77.8,77.86,77.66,77.71,78449.0,75.385,75.4431,75.2493,75.2978,78449.0
2021-01-22 15:55:00,77.67,77.71,77.19,77.2,223601.0,75.259,75.2978,74.7939,74.8036,223601.0
2021-01-25 09:30:00,77.77,78.05,77.73,78.04,279843.0,75.3559,75.6272,75.3172,75.6176,279843.0
2021-01-25 09:35:00,78.06,78.13,77.91,77.97,78970.0,75.6369,75.7048,75.4916,75.5497,78970.0
2021-01-25 09:40:00,78.02,78.08,77.94,78.06,44868.0,75.5982,75.6563,75.5207,75.6369,44868.0
2021-01-25 09:45:00,78.06,78.11,77.7,77.77,58896.0,75.6369,75.6854,75.2881,75.3559,58896.0
2021-01-25 09:50:00,77.76,77.82,77.51,77.6,66903.0,75.3462,75.4044,75.104,75.1912,66903.0
2021-01-25 09:55:00,77.61,77.98,77.61,77.77,65908.0,75.2009,75.5594,75.2009,75.3559,65908.0
2021-01-25 10:00:00,77.77,78.18,77.75,78.18,74262.0,75.3559,75.7532,75.3366,75.7532,74262.0
2021-01-25 10:05:00,78.19,78.22,78.06,78.08,63898.0,75.7629,75.792,75.6369,75.6563,63898.0
2021-01-25 10:10:00,78.08,78.12,77.97,78.05,58018.0,75.6563,75.6951,75.5497,75.6272,58018.0
2021-01-25 10:15:00,78.06,78.29,78.04,78.25,63254.0,75.6369,75.8598,75.6176,75.821,63254.0
2021-01-25 10:20:00,78.23,78.39,78.21,78.39,65479.0,75.8017,75.9567,75.7823,75.9567,65479.0
2021-01-25 10:25:00,78.38,78.39,78.12,78.25,78856.0,75.947,75.9567,75.6951,75.821,78856.0
2021-01-25 10:30:00,78.24,78.32,78.18,78.22,49318.0,75.8113,75.8889,75.7532,75.792,49318.0
2021-01-25 10:35:00,78.21,78.25,78.06,78.16,43131.0,75.7823,75.821,75.6369,75.7338,43131.0
2021-01-25 10:40:00,78.21,78.28,78.13,78.18,29872.0,75.7823,75.8501,75.7048,75.7532,29872.0
2021-01-25 10:45:00,78.16,78.23,77.68,77.7,70019.0,75.7338,75.8017,75.2687,75.2881,70019.0
2021-01-25 10:50:00,77.68,77.72,77.16,77.31,199647.0,75.2687,75.3075,74.7649,74.9102,199647.0
2021-01-25 10:55:00,77.35,77.35,76.18,76.26,226966.0,74.949,74.949,73.8153,73.8928,226966.0
2021-01-25 11:00:00,76.21,76.65,75.42,75.55,362452.0,73.8444,74.2707,73.0789,73.2048,362452.0
2021-01-25 11:05:00,75.57,75.59,74.58,74.84,305536.0,73.2242,73.2436,72.265,72.5169,305536.0
2021-01-25 11:10:00,74.8,76.08,74.75,75.98,232633.0,72.4781,73.7184,72.4297,73.6215,232633.0
2021-01-25 11:15:00,75.96,76.1,75.56,76.05,107212.0,73.6021,73.7378,73.2145,73.6893,107212.0
2021-01-25 11:20:00,76.04,76.33,75.92,76.16,116215.0,73.6796,73.9606,73.5634,73.7959,116215.0
2021-01-25 11:25:00,76.21,76.23,75.69,75.84,67922.0,73.8444,73.8637,73.3405,73.4858,67922.0
2021-01-25 11:30:00,75.83,76.33,75.65,76.21,80710.0,73.4762,73.9606,73.3017,73.8444,80710.0
2021-01-25 11:35:00,76.23,76.43,76.08,76.29,47092.0,73.8637,74.0575,73.7184,73.9219,47092.0
2021-01-25 11:40:00,76.24,76.65,76.14,76.65,81203.0,73.8734,74.2707,73.7765,74.2707,81203.0
2021-01-25 11:45:00,76.65,76.81,76.53,76.56,72899.0,74.2707,74.4257,74.1544,74.1835,72899.0
2021-01-25 11:50:00,76.6,76.87,76.59,76.81,46614.0,74.2223,74.4839,74.2126,74.4257,46614.0
2021-01-25 11:55:00,76.81,76.95,76.71,76.93,47132.0,74.4257,74.5614,74.3288,74.542,47132.0
2021-01-25 12:00:00,76.94,77.14,76.93,76.98,84818.0,74.5517,74.7455,74.542,74.5905,84818.0
2021-01-25 12:05:00,77.0,77.04,76.91,77.0,33852.0,74.6098,74.6486,74.5226,74.6098,33852.0
2021-01-25 12:10:00,77.01,77.03,76.53,76.55,63803.0,74.6195,74.6389,74.1544,74.1738,63803.0
2021-01-25 12:15:00,76.61,76.74,76.12,76.29,94151.0,74.2319,74.3579,73.7572,73.9219,94151.0
2021-01-25 12:20:00,76.36,76.71,76.09,76.1,63538.0,73.9897,74.3288,73.7281,73.7378,63538.0
2021-01-25 12:25:00,76.1,76.57,76.1,76.32,62487.0,73.7378,74.1932,73.7378,73.9509,62487.0
2021-01-25 12:30:00,76.29,76.81,76.11,76.81,74933.0,73.9219,74.4257,73.7475,74.4257,74933.0
2021-01-25 12:35:00,76.8,76.91,76.64,76.65,66768.0,74.416,74.5226,74.261,74.2707,66768.0
2021-01-25 12:40:00,76.68,77.05,76.68,76.95,59426.0,74.2998,74.6583,74.2998,74.5614,59426.0
2021-01-25 12:45:00,76.95,77.19,76.94,77.07,39728.0,74.5614,74.7939,74.5517,74.6777,39728.0
2021-01-25 12:50:00,77.15,77.4,77.04,77.32,60268.0,74.7552,74.9974,74.6486,74.9199,60268.0
2021-01-25 12:55:00,77.31,77.38,77.15,77.37,55085.0,74.9102,74.978,74.7552,74.9683,55085.0
2021-01-25 13:00:00,77.34,77.4,77.22,77.34,69427.0,74.9393,74.9974,74.823,74.9393,69427.0
2021-01-25 13:05:00,77.33,77.33,77.03,77.23,65770.0,74.9296,74.9296,74.6389,74.8327,65770.0
2021-01-25 13:10:00,77.25,77.6,77.21,77.59,94335.0,74.8521,75.1912,74.8133,75.1815,94335.0
2021-01-25 13:15:00,77.59,77.63,77.49,77.53,36880.0,75.1815,75.2203,75.0846,75.1234,36880.0
2021-01-25 13:20:00,77.53,77.8,77.47,77.7,77288.0,75.1234,75.385,75.0652,75.2881,77288.0
2021-01-25 13:25:00,77.71,77.77,77.64,77.7,29329.0,75.2978,75.3559,75.23,75.2881,29329.0
2021-01-25 13:30:00,77.74,77.76,77.6,77.62,24514.0,75.3269,75.3462,75.1912,75.2106,24514.0
2021-01-25 13:35:00,77.61,77.8,77.6,77.79,20428.0,75.2009,75.385,75.1912,75.3753,20428.0
2021-01-25 13:40:00,77.79,77.83,77.65,77.72,30927.0,75.3753,75.4141,75.2397,75.3075,30927.0
2021-01-25 13:45:00,77.72,77.78,77.5,77.69,41178.0,75.3075,75.3656,75.0943,75.2784,41178.0
2021-01-25 13:50:00,77.69,77.69,77.35,77.36,41781.0,75.2784,75.2784,74.949,74.9587,41781.0
2021-01-25 13:55:00,77.33,77.61,77.3,77.57,39658.0,74.9296,75.2009,74.9005,75.1621,39658.0
2021-01-25 14:00:00,77.62,77.66,77.4,77.66,44845.0,75.2106,75.2493,74.9974,75.2493,44845.0
2021-01-25 14:05:00,77.68,77.68,77.48,77.52,23798.0,75.2687,75.2687,75.0749,75.1137,23798.0
2021-01-25 14:10:00,77.5,77.51,77.28,77.48,22909.0,75.0943,75.104,74.8811,75.0749,22909.0
2021-01-25 14:15:00,77.41,77.5,77.23,77.41,80697.0,75.0071,75.0943,74.8327,75.0071,80697.0
2021-01-25 14:20:00,77.37,77.5,77.37,77.47,13157.0,74.9683,75.0943,74.9683,75.0652,13157.0
2021-01-25 14:25:00,77.42,77.58,77.36,77.57,11451.0,75.0168,75.1718,74.9587,75.1621,11451.0
2021-01-25 14:30:00,77.57,77.72,77.52,77.61,86103.0,75.1621,75.3075,75.1137,75.2009,86103.0
2021-01-25 14:35:00,77.62,77.65,77.52,77.57,31605.0,75.2106,75.2397,75.1137,75.1621,31605.0
2021-01-25 14:40:00,77.56,77.73,77.53,77.71,30233.0,75.1525,75.3172,75.1234,75.2978,30233.0
2021-01-25 14:45:00,77.71,77.76,77.66,77.7,15177.0,75.2978,75.3462,75.2493,75.2881,15177.0
2021-01-25 14:50:00,77.73,77.74,77.6,77.6,10208.0,75.3172,75.3269,75.1912,75.1912,10208.0
2021-01-25 14:55:00,77.59,77.7,77.52,77.6,13853.0,75.1815,75.2881,75.1137,75.1912,13853.0
2021-01-25 15:00:00,77.52,77.63,77.45,77.48,18998.0,75.1137,75.2203,75.0459,75.0749,18998.0
2021-01-25 15:05:00,77.48,77.6,77.47,77.55,11658.0,75.0749,75.1912,75.0652,75.1428,11658.0
2021-01-25 15:10:00,77.56,77.57,77.06,77.16,63166.0,75.1525,75.1621,74.668,74.7649,63166.0
2021-01-25 15:15:00,77.13,77.44,76.98,77.42,68410.0,74.7358,75.0362,74.5905,75.0168,68410.0
2021-01-25 15:20:00,77.43,77.47,77.27,77.37,25808.0,75.0265,75.0652,74.8715,74.9683,25808.0
2021-01-25 15:25:00,77.35,77.48,77.32,77.35,21552.0,74.949,75.0749,74.9199,74.949,21552.0
2021-01-25 15:30:00,77.38,77.41,77.23,77.37,41863.0,74.978,75.0071,74.8327,74.9683,41863.0
2021-01-25 15:35:00,77.35,77.45,77.27,77.43,32695.0,74.949,75.0459,74.8715,75.0265,32695.0
2021-01-25 15:40:00,77.43,77.69,77.34,77.69,73286.0,75.0265,75.2784,74.9393,75.2784,73286.0
2021-01-25 15:45:00,77.69,77.82,77.67,77.74,100131.0,75.2784,75.4044,75.259,75.3269,100131.0
2021-01-25 15:50:00,77.75,78.01,77.73,77.98,200309.0,75.3366,75.5885,75.3172,75.5594,200309.0
2021-01-25 15:55:00,77.95,78.21,77.93,78.18,206656.0,75.5303,75.7823,75.511,75.7532,206656.0
2021-01-26 09:30:00,78.76,79.02,78.75,78.86,230722.0,76.3152,76.5671,76.3055,76.4121,230722.0
2021-01-26 09:35:00,78.87,78.88,78.57,78.65,85724.0,76.4218,76.4315,76.1311,76.2086,85724.0
2021-01-26 09:40:00,78.66,78.67,78.35,78.45,112766.0,76.2183,76.228,75.9179,76.0148,112766.0
2021-01-26 09:45:00,78.46,78.56,78.27,78.48,82428.0,76.0245,76.1214,75.8404,76.0439,82428.0
2021-01-26 09:50:00,78.48,78.49,78.17,78.3,93522.0,76.0439,76.0536,75.7435,75.8695,93522.0
2021-01-26 09:55:00,78.3,78.44,78.3,78.39,41009.0,75.8695,76.0051,75.8695,75.9567,41009.0
2021-01-26 10:00:00,78.42,78.71,78.42,78.65,99707.0,75.9858,76.2668,75.9858,76.2086,99707.0
2021-01-26 10:05:00,78.67,78.72,78.43,78.45,52164.0,76.228,76.2764,75.9954,76.0148,52164.0
2021-01-26 10:10:00,78.47,78.51,77.93,78.08,81691.0,76.0342,76.073,75.511,75.6563,81691.0
2021-01-26 10:15:00,78.07,78.25,77.82,77.92,83080.0,75.6466,75.821,75.4044,75.5013,83080.0
2021-01-26 10:20:00,77.94,78.17,77.81,78.09,75187.0,75.5207,75.7435,75.3947,75.666,75187.0
2021-01-26 10:25:00,78.07,78.43,78.01,78.36,70089.0,75.6466,75.9954,75.5885,75.9276,70089.0
2021-01-26 10:30:00,78.38,78.41,78.23,78.26,47362.0,75.947,75.9761,75.8017,75.8307,47362.0
2021-01-26 10:35:00,78.28,78.4,78.13,78.32,78089.0,75.8501,75.9664,75.7048,75.8889,78089.0
2021-01-26 10:40:00,78.33,78.4,78.27,78.34,34745.0,75.8985,75.9664,75.8404,75.9082,34745.0
2021-01-26 10:45:00,78.37,78.54,78.36,78.5,44049.0,75.9373,76.102,75.9276,76.0633,44049.0
2021-01-26 10:50:00,78.5,78.5,78.21,78.31,65747.0,76.0633,76.0633,75.7823,75.8792,65747.0
2021-01-26 10:55:00,78.27,78.31,78.06,78.14,32262.0,75.8404,75.8792,75.6369,75.7144,32262.0
2021-01-26 11:00:00,78.22,78.4,78.16,78.39,35217.0,75.792,75.9664,75.7338,75.9567,35217.0
2021-01-26 11:05:00,78.39,78.5,77.86,78.0,69410.0,75.9567,76.0633,75.4431,75.5788,69410.0
2021-01-26 11:10:00,77.98,78.14,77.85,77.96,51440.0,75.5594,75.7144,75.4334,75.54,51440.0
2021-01-26 11:15:00,77.94,78.16,77.93,78.09,39319.0,75.5207,75.7338,75.511,75.666,39319.0
2021-01-26 11:20:00,78.11,78.22,78.05,78.14,45754.0,75.6854,75.792,75.6272,75.7144,45754.0
2021-01-26 11:25:00,78.13,78.24,78.09,78.15,15123.0,75.7048,75.8113,75.666,75.7241,15123.0
2021-01-26 11:30:00,78.11,78.16,78.02,78.06,9760.0,75.6854,75.7338,75.5982,75.6369,9760.0
2021-01-26 11:35:00,78.04,78.14,77.93,78.05,22650.0,75.6176,75.7144,75.511,75.6272,22650.0
2021-01-26 11:40:00,78.03,78.05,77.87,77.88,21344.0,75.6079,75.6272,75.4528,75.4625,21344.0
2021-01-26 11:45:00,77.86,77.87,77.68,77.73,70621.0,75.4431,75.4528,75.2687,75.3172,70621.0
2021-01-26 11:50:00,77.73,77.89,77.69,77.72,40252.0,75.3172,75.4722,75.2784,75.3075,40252.0
2021-01-26 11:55:00,77.71,77.84,77.67,77.7,79978.0,75.2978,75.4238,75.259,75.2881,79978.0
2021-01-26 12:00:00,77.72,77.95,77.69,77.92,49562.0,75.3075,75.5303,75.2784,75.5013,49562.0
2021-01-26 12:05:00,77.9,77.91,77.83,77.86,18020.0,75.4819,75.4916,75.4141,75.4431,18020.0
2021-01-26 12:10:00,77.84,77.91,77.78,77.84,18686.0,75.4238,75.4916,75.3656,75.4238,18686.0
2021-01-26 12:15:00,77.84,77.9,77.8,77.87,24706.0,75.4238,75.4819,75.385,75.4528,24706.0
2021-01-26 12:20:00,77.88,77.94,77.86,77.93,7374.0,75.4625,75.5207,75.4431,75.511,7374.0
2021-01-26 12:25:00,77.93,78.11,77.93,78.04,21547.0,75.511,75.6854,75.511,75.6176,21547.0
2021-01-26 12:30:00,78.03,78.08,78.02,78.06,5490.0,75.6079,75.6563,75.5982,75.6369,5490.0
2021-01-26 12:35:00,78.05,78.06,77.92,77.99,12540.0,75.6272,75.6369,75.5013,75.5691,12540.0
2021-01-26 12:40:00,77.94,77.95,77.84,77.86,12769.0,75.5207,75.5303,75.4238,75.4431,12769.0
2021-01-26 12:45:00,77.85,77.9,77.7,77.9,29998.0,75.4334,75.4819,75.2881,75.4819,29998.0
2021-01-26 12:50:00,77.89,78.01,77.86,77.99,24176.0,75.4722,75.5885,75.4431,75.5691,24176.0
2021-01-26 12:55:00,77.98,78.02,77.83,77.92,36549.0,75.5594,75.5982,75.4141,75.5013,36549.0
2021-01-26 13:00:00,77.93,77.99,77.89,77.99,7050.0,75.511,75.5691,75.4722,75.5691,7050.0
2021-01-26 13:05:00,77.97,78.08,77.88,78.07,17869.0,75.5497,75.6563,75.4625,75.6466,17869.0
2021-01-26 13:10:00,78.07,78.17,78.06,78.14,30328.0,75.6466,75.7435,75.6369,75.7144,30328.0
2021-01-26 13:15:00,78.16,78.25,78.15,78.2,20399.0,75.7338,75.821,75.7241,75.7726,20399.0
2021-01-26 13:20:00,78.16,78.18,78.1,78.15,8552.0,75.7338,75.7532,75.6757,75.7241,8552.0
2021-01-26 13:25:00,78.14,78.2,78.13,78.17,5572.0,75.7144,75.7726,75.7048,75.7435,5572.0
2021-01-26 13:30:00,78.18,78.31,78.14,78.28,17922.0,75.7532,75.8792,75.7144,75.8501,17922.0
2021-01-26 13:35:00,78.27,78.31,78.22,78.31,15875.0,75.8404,75.8792,75.792,75.8792,15875.0
2021-01-26 13:40:00,78.3,78.42,78.28,78.4,88758.0,75.8695,75.9858,75.8501,75.9664,88758.0
2021-01-26 13:45:00,78.41,78.41,78.32,78.35,8890.0,75.9761,75.9761,75.8889,75.9179,8890.0
2021-01-26 13:50:00,78.37,78.37,78.28,78.32,5913.0,75.9373,75.9373,75.8501,75.8889,5913.0
2021-01-26 13:55:00,78.32,78.32,78.25,78.25,9405.0,75.8889,75.8889,75.821,75.821,9405.0
2021-01-26 14:00:00,78.26,78.38,78.22,78.35,14569.0,75.8307,75.947,75.792,75.9179,14569.0
2021-01-26 14:05:00,78.34,78.35,78.28,78.32,5911.0,75.9082,75.9179,75.8501,75.8889,5911.0
2021-01-26 14:10:00,78.37,78.47,78.32,78.47,14161.0,75.9373,76.0342,75.8889,76.0342,14161.0
2021-01-26 14:15:00,78.46,78.46,78.34,78.39,11704.0,76.0245,76.0245,75.9082,75.9567,11704.0
2021-01-26 14:20:00,78.4,78.44,78.39,78.4,5446.0,75.9664,76.0051,75.9567,75.9664,5446.0
2021-01-26 14:25:00,78.4,78.4,78.01,78.23,62546.0,75.9664,75.9664,75.5885,75.8017,62546.0
2021-01-26 14:30:00,78.23,78.32,78.19,78.26,18947.0,75.8017,75.8889,75.7629,75.8307,18947.0
2021-01-26 14:35:00,78.31,78.31,78.22,78.28,8269.0,75.8792,75.8792,75.792,75.8501,8269.0
2021-01-26 14:40:00,78.25,78.29,78.17,78.22,10657.0,75.821,75.8598,75.7435,75.792,10657.0
2021-01-26 14:45:00,78.22,78.26,78.07,78.11,22915.0,75.792,75.8307,75.6466,75.6854,22915.0
2021-01-26 14:50:00,78.08,78.17,78.03,78.07,18634.0,75.6563,75.7435,75.6079,75.6466,18634.0
2021-01-26 14:55:00,78.09,78.33,78.08,78.31,39293.0,75.666,75.8985,75.6563,75.8792,39293.0
2021-01-26 15:00:00,78.29,78.31,78.15,78.29,43353.0,75.8598,75.8792,75.7241,75.8598,43353.0
2021-01-26 15:05:00,78.26,78.34,78.21,78.34,18016.0,75.8307,75.9082,75.7823,75.9082,18016.0
2021-01-26 15:10:00,78.36,78.41,78.28,78.34,32266.0,75.9276,75.9761,75.8501,75.9082,32266.0
2021-01-26 15:15:00,78.36,78.39,78.28,78.39,30807.0,75.9276,75.9567,75.8501,75.9567,30807.0
2021-01-26 15:20:00,78.38,78.43,78.29,78.43,18606.0,75.947,75.9954,75.8598,75.9954,18606.0
2021-01-26 15:25:00,78.44,78.49,78.38,78.48,26252.0,76.0051,76.0536,75.947,76.0439,26252.0
2021-01-26 15:30:00,78.46,78.5,78.21,78.24,49356.0,76.0245,76.0633,75.7823,75.8113,49356.0
2021-01-26 15:35:00,78.21,78.31,78.05,78.05,94360.0,75.7823,75.8792,75.6272,75.6272,94360.0
2021-01-26 15:40:00,78.07,78.19,78.01,78.14,45501.0,75.6466,75.7629,75.5885,75.7144,45501.0
2021-01-26 15:45:00,78.17,78.27,77.93,77.94,91719.0,75.7435,75.8404,75.511,75.5207,91719.0
2021-01-26 15:50:00,77.96,78.08,77.78,77.82,56720.0,75.54,75.6563,75.3656,75.4044,56720.0
2021-01-26 15:55:00,77.84,77.89,77.67,77.8,183356.0,75.4238,75.4722,75.259,75.385,183356.0
2021-01-27 09:30:00,75.64,75.67,74.24,74.52,429281.0,73.2921,73.3211,71.9355,72.2068,429281.0
2021-01-27 09:35:00,74.55,74.55,73.9,74.37,325337.0,72.2359,72.2359,71.6061,72.0615,325337.0
2021-01-27 09:40:00,74.28,74.28,73.28,73.38,195094.0,71.9743,71.9743,71.0053,71.1022,195094.0
2021-01-27 09:45:00,73.37,73.83,73.05,73.23,242541.0,71.0925,71.5382,70.7824,70.9569,242541.0
2021-01-27 09:50:00,73.19,73.51,72.87,73.43,209545.0,70.9181,71.2282,70.608,71.1507,209545.0
2021-01-27 09:55:00,73.43,74.2,73.41,74.05,282375.0,71.1507,71.8967,71.1313,71.7514,282375.0
2021-01-27 10:00:00,74.02,74.62,73.83,74.55,161386.0,71.7223,72.3037,71.5382,72.2359,161386.0
2021-01-27 10:05:00,74.56,74.85,74.48,74.72,140859.0,72.2456,72.5266,72.1681,72.4006,140859.0
2021-01-27 10:10:00,74.74,74.85,74.51,74.54,45438.0,72.42,72.5266,72.1971,72.2262,45438.0
2021-01-27 10:15:00,74.52,74.67,74.27,74.67,107355.0,72.2068,72.3522,71.9646,72.3522,107355.0
2021-01-27 10:20:00,74.7,75.25,74.7,75.1,146462.0,72.3812,72.9142,72.3812,72.7688,146462.0
2021-01-27 10:25:00,75.07,75.3,75.03,75.03,60014.0,72.7397,72.9626,72.701,72.701,60014.0
2021-01-27 10:30:00,75.05,75.42,74.47,74.85,113206.0,72.7204,73.0789,72.1584,72.5266,113206.0
2021-01-27 10:35:00,74.84,74.94,74.67,74.74,31938.0,72.5169,72.6138,72.3522,72.42,31938.0
2021-01-27 10:40:00,74.76,75.22,74.68,75.16,40042.0,72.4394,72.8851,72.3618,72.827,40042.0
2021-01-27 10:45:00,75.16,75.31,75.13,75.25,38104.0,72.827,72.9723,72.7979,72.9142,38104.0
2021-01-27 10:50:00,75.25,75.46,75.02,75.34,54703.0,72.9142,73.1176,72.6913,73.0014,54703.0
2021-01-27 10:55:00,75.33,75.43,75.25,75.31,46747.0,72.9917,73.0886,72.9142,72.9723,46747.0
2021-01-27 11:00:00,75.37,75.39,75.09,75.16,48051.0,73.0304,73.0498,72.7591,72.827,48051.0
2021-01-27 11:05:00,75.13,75.18,74.82,74.87,112625.0,72.7979,72.8463,72.4975,72.546,112625.0
2021-01-27 11:10:00,74.84,74.92,74.65,74.7,30199.0,72.5169,72.5944,72.3328,72.3812,30199.0
2021-01-27 11:15:00,74.66,74.71,74.28,74.36,112045.0,72.3425,72.3909,71.9743,72.0518,112045.0
2021-01-27 11:20:00,74.36,74.57,74.26,74.51,42848.0,72.0518,72.2553,71.9549,72.1971,42848.0
2021-01-27 11:25:00,74.49,74.59,74.33,74.37,33007.0,72.1777,72.2746,72.0227,72.0615,33007.0
2021-01-27 11:30:00,74.4,74.48,73.96,73.96,71934.0,72.0905,72.1681,71.6642,71.6642,71934.0
2021-01-27 11:35:00,73.96,74.42,73.95,74.24,56281.0,71.6642,72.1099,71.6545,71.9355,56281.0
2021-01-27 11:40:00,74.27,74.42,74.04,74.04,113793.0,71.9646,72.1099,71.7417,71.7417,113793.0
2021-01-27 11:45:00,74.04,74.3,73.67,73.67,94049.0,71.7417,71.9936,71.3832,71.3832,94049.0
2021-01-27 11:50:00,73.66,73.87,73.56,73.56,57806.0,71.3735,71.577,71.2766,71.2766,57806.0
2021-01-27 11:55:00,73.59,73.61,73.18,73.24,54561.0,71.3057,71.3251,70.9084,70.9665,54561.0
2021-01-27 12:00:00,73.24,73.34,73.04,73.08,62286.0,70.9665,71.0634,70.7728,70.8115,62286.0
2021-01-27 12:05:00,73.07,73.64,73.06,73.54,82835.0,70.8018,71.3541,70.7921,71.2572,82835.0
2021-01-27 12:10:00,73.56,73.99,73.54,73.97,63702.0,71.2766,71.6933,71.2572,71.6739,63702.0
2021-01-27 12:15:00,73.95,74.27,73.9,74.21,68029.0,71.6545,71.9646,71.6061,71.9064,68029.0
2021-01-27 12:20:00,74.23,74.32,74.15,74.26,32423.0,71.9258,72.013,71.8483,71.9549,32423.0
2021-01-27 12:25:00,74.26,74.3,74.15,74.18,16192.0,71.9549,71.9936,71.8483,71.8774,16192.0
2021-01-27 12:30:00,74.16,74.21,73.85,73.98,49108.0,71.858,71.9064,71.5576,71.6836,49108.0
2021-01-27 12:35:00,74.01,74.21,73.65,74.17,42775.0,71.7126,71.9064,71.3638,71.8677,42775.0
2021-01-27 12:40:00,74.2,74.52,74.14,74.48,41494.0,71.8967,72.2068,71.8386,72.1681,41494.0
2021-01-27 12:45:00,74.47,74.55,74.38,74.55,12200.0,72.1584,72.2359,72.0712,72.2359,12200.0
2021-01-27 12:50:00,74.56,74.75,74.46,74.6,59651.0,72.2456,72.4297,72.1487,72.2843,59651.0
2021-01-27 12:55:00,74.6,74.71,74.57,74.7,32083.0,72.2843,72.3909,72.2553,72.3812,32083.0
2021-01-27 13:00:00,74.71,74.84,74.61,74.69,25992.0,72.3909,72.5169,72.294,72.3715,25992.0
2021-01-27 13:05:00,74.67,74.68,74.45,74.56,37681.0,72.3522,72.3618,72.139,72.2456,37681.0
2021-01-27 13:10:00,74.58,74.59,74.2,74.27,65156.0,72.265,72.2746,71.8967,71.9646,65156.0
2021-01-27 13:15:00,74.26,74.43,74.11,74.35,75346.0,71.9549,72.1196,71.8095,72.0421,75346.0
2021-01-27 13:20:00,74.35,74.4,74.19,74.3,29875.0,72.0421,72.0905,71.8871,71.9936,29875.0
2021-01-27 13:25:00,74.32,74.74,74.3,74.62,38039.0,72.013,72.42,71.9936,72.3037,38039.0
2021-01-27 13:30:00,74.59,74.66,74.39,74.5,26022.0,72.2746,72.3425,72.0809,72.1874,26022.0
2021-01-27 13:35:00,74.55,74.56,74.35,74.4,18556.0,72.2359,72.2456,72.0421,72.0905,18556.0
2021-01-27 13:40:00,74.4,74.45,74.05,74.06,24737.0,72.0905,72.139,71.7514,71.7611,24737.0
2021-01-27 13:45:00,74.04,74.2,74.0,74.08,25084.0,71.7417,71.8967,71.703,71.7805,25084.0
2021-01-27 13:50:00,74.07,74.27,74.0,74.26,27354.0,71.7708,71.9646,71.703,71.9549,27354.0
2021-01-27 13:55:00,74.19,74.26,73.73,73.95,50811.0,71.8871,71.9549,71.4413,71.6545,50811.0
2021-01-27 14:00:00,73.91,74.36,73.86,74.12,65914.0,71.6158,72.0518,71.5673,71.8192,65914.0
2021-01-27 14:05:00,74.1,74.1,73.77,74.01,57679.0,71.7999,71.7999,71.4801,71.7126,57679.0
2021-01-27 14:10:00,74.08,74.16,74.0,74.03,23481.0,71.7805,71.858,71.703,71.732,23481.0
2021-01-27 14:15:00,74.0,74.02,73.29,73.33,111882.0,71.703,71.7223,71.015,71.0538,111882.0
2021-01-27 14:20:00,73.35,73.49,73.13,73.37,68216.0,71.0731,71.2088,70.86,71.0925,68216.0
2021-01-27 14:25:00,73.41,73.43,73.01,73.04,83559.0,71.1313,71.1507,70.7437,70.7728,83559.0
2021-01-27 14:30:00,73.04,73.15,72.42,72.42,267620.0,70.7728,70.8793,70.172,70.172,267620.0
2021-01-27 14:35:00,72.45,72.79,72.25,72.65,163861.0,70.2011,70.5305,70.0073,70.3949,163861.0
2021-01-27 14:40:00,72.61,73.15,72.48,72.9,142896.0,70.3561,70.8793,70.2301,70.6371,142896.0
2021-01-27 14:45:00,72.87,73.03,72.0,72.18,143632.0,70.608,70.7631,69.765,69.9395,143632.0
2021-01-27 14:50:00,72.13,72.41,71.71,72.04,226894.0,69.891,70.1623,69.484,69.8038,226894.0
2021-01-27 14:55:00,72.03,72.31,71.63,71.89,120699.0,69.7941,70.0654,69.4065,69.6585,120699.0
2021-01-27 15:00:00,71.88,72.24,71.73,72.0,134388.0,69.6488,69.9976,69.5034,69.765,134388.0
2021-01-27 15:05:00,72.02,72.35,71.87,71.99,150442.0,69.7844,70.1042,69.6391,69.7554,150442.0
2021-01-27 15:10:00,72.03,72.56,71.83,72.52,156605.0,69.7941,70.3077,69.6003,70.2689,156605.0
2021-01-27 15:15:00,72.48,72.54,72.15,72.2,85182.0,70.2301,70.2883,69.9104,69.9588,85182.0
2021-01-27 15:20:00,72.15,72.31,71.68,71.71,127210.0,69.9104,70.0654,69.455,69.484,127210.0
2021-01-27 15:25:00,71.77,72.2,71.33,71.57,167695.0,69.5422,69.9588,69.1158,69.3484,167695.0
2021-01-27 15:30:00,71.53,71.73,71.09,71.14,143387.0,69.3096,69.5034,68.8833,68.9317,143387.0
2021-01-27 15:35:00,71.17,71.35,70.64,71.15,285891.0,68.9608,69.1352,68.4473,68.9414,285891.0
2021-01-27 15:40:00,71.05,71.46,70.85,71.18,122305.0,68.8445,69.2418,68.6507,68.9705,122305.0
2021-01-27 15:45:00,71.1,71.68,70.95,71.59,183445.0,68.893,69.455,68.7476,69.3678,183445.0
2021-01-27 15:50:00,71.48,72.03,71.43,71.92,182378.0,69.2612,69.7941,69.2127,69.6875,182378.0
2021-01-27 15:55:00,71.88,72.2,71.65,72.16,344141.0,69.6488,69.9588,69.4259,69.9201,344141.0
2021-01-28 09:30:00,73.21,73.64,72.99,73.47,205540.0,70.9375,71.3541,70.7243,71.1894,205540.0
2021-01-28 09:35:00,73.45,73.77,73.16,73.16,82230.0,71.17,71.4801,70.889,70.889,82230.0
2021-01-28 09:40:00,73.17,74.66,73.09,74.5,271024.0,70.8987,72.3425,70.8212,72.1874,271024.0
2021-01-28 09:45:00,74.51,74.61,73.79,73.93,116537.0,72.1971,72.294,71.4995,71.6351,116537.0
2021-01-28 09:50:00,73.96,74.37,73.88,74.34,73227.0,71.6642,72.0615,71.5867,72.0324,73227.0
2021-01-28 09:55:00,74.31,74.54,73.84,73.9,144994.0,72.0033,72.2262,71.5479,71.6061,144994.0
2021-01-28 10:00:00,74.0,74.58,73.71,74.5,158891.0,71.703,72.265,71.422,72.1874,158891.0
2021-01-28 10:05:00,74.47,75.04,74.39,74.48,154293.0,72.1584,72.7107,72.0809,72.1681,154293.0
2021-01-28 10:10:00,74.53,74.87,74.45,74.81,70776.0,72.2165,72.546,72.139,72.4878,70776.0
2021-01-28 10:15:00,74.85,75.3,74.85,75.22,154918.0,72.5266,72.9626,72.5266,72.8851,154918.0
2021-01-28 10:20:00,75.22,75.4,74.83,74.85,105906.0,72.8851,73.0595,72.5072,72.5266,105906.0
2021-01-28 10:25:00,74.8,74.96,74.68,74.69,67859.0,72.4781,72.6332,72.3618,72.3715,67859.0
2021-01-28 10:30:00,74.71,75.05,74.68,74.81,62399.0,72.3909,72.7204,72.3618,72.4878,62399.0
2021-01-28 10:35:00,74.81,75.02,74.67,74.74,33902.0,72.4878,72.6913,72.3522,72.42,33902.0
2021-01-28 10:40:00,74.72,74.87,74.38,74.65,66106.0,72.4006,72.546,72.0712,72.3328,66106.0
2021-01-28 10:45:00,74.66,75.26,74.66,75.18,97602.0,72.3425,72.9238,72.3425,72.8463,97602.0
2021-01-28 10:50:00,75.11,75.27,74.94,75.04,96724.0,72.7785,72.9335,72.6138,72.7107,96724.0
2021-01-28 10:55:00,75.05,75.33,74.99,75.19,117405.0,72.7204,72.9917,72.6622,72.856,117405.0
2021-01-28 11:00:00,75.27,75.57,75.18,75.5,119140.0,72.9335,73.2242,72.8463,73.1564,119140.0
2021-01-28 11:05:00,75.48,75.73,75.42,75.68,79339.0,73.137,73.3793,73.0789,73.3308,79339.0
2021-01-28 11:10:00,75.65,75.81,75.59,75.71,112304.0,73.3017,73.4568,73.2436,73.3599,112304.0
2021-01-28 11:15:00,75.73,75.86,75.48,75.51,44735.0,73.3793,73.5052,73.137,73.1661,44735.0
2021-01-28 11:20:00,75.5,75.51,75.18,75.36,53462.0,73.1564,73.1661,72.8463,73.0207,53462.0
2021-01-28 11:25:00,75.42,75.44,75.23,75.26,51873.0,73.0789,73.0983,72.8948,72.9238,51873.0
2021-01-28 11:30:00,75.28,75.51,75.04,75.3,90949.0,72.9432,73.1661,72.7107,72.9626,90949.0
2021-01-28 11:35:00,75.33,75.48,75.26,75.28,31874.0,72.9917,73.137,72.9238,72.9432,31874.0
2021-01-28 11:40:00,75.34,75.5,75.3,75.43,22820.0,73.0014,73.1564,72.9626,73.0886,22820.0
2021-01-28 11:45:00,75.48,75.5,75.2,75.41,34133.0,73.137,73.1564,72.8657,73.0692,34133.0
2021-01-28 11:50:00,75.42,75.71,75.42,75.65,52669.0,73.0789,73.3599,73.0789,73.3017,52669.0
2021-01-28 11:55:00,75.65,75.74,75.62,75.63,30780.0,73.3017,73.3889,73.2727,73.2824,30780.0
2021-01-28 12:00:00,75.66,75.94,75.66,75.9,61580.0,73.3114,73.5827,73.3114,73.544,61580.0
2021-01-28 12:05:00,75.93,76.11,75.91,76.04,92690.0,73.573,73.7475,73.5537,73.6796,92690.0
2021-01-28 12:10:00,76.05,76.06,75.78,75.85,53648.0,73.6893,73.699,73.4277,73.4955,53648.0
2021-01-28 12:15:00,75.87,76.06,75.87,76.02,66314.0,73.5149,73.699,73.5149,73.6603,66314.0
2021-01-28 12:20:00,76.04,76.11,75.96,76.09,32111.0,73.6796,73.7475,73.6021,73.7281,32111.0
2021-01-28 12:25:00,76.09,76.11,76.0,76.09,38665.0,73.7281,73.7475,73.6409,73.7281,38665.0
2021-01-28 12:30:00,76.14,76.29,76.1,76.19,37895.0,73.7765,73.9219,73.7378,73.825,37895.0
2021-01-28 12:35:00,76.19,76.23,76.08,76.15,27342.0,73.825,73.8637,73.7184,73.7862,27342.0
2021-01-28 12:40:00,76.1,76.22,76.1,76.16,24581.0,73.7378,73.854,73.7378,73.7959,24581.0
2021-01-28 12:45:00,76.19,76.33,76.16,76.27,33561.0,73.825,73.9606,73.7959,73.9025,33561.0
2021-01-28 12:50:00,76.29,76.3,76.01,76.01,50426.0,73.9219,73.9316,73.6506,73.6506,50426.0
2021-01-28 12:55:00,76.01,76.16,76.0,76.14,30761.0,73.6506,73.7959,73.6409,73.7765,30761.0
2021-01-28 13:00:00,76.16,76.36,76.16,76.28,32879.0,73.7959,73.9897,73.7959,73.9122,32879.0
2021-01-28 13:05:00,76.21,76.24,75.98,76.09,20424.0,73.8444,73.8734,73.6215,73.7281,20424.0
2021-01-28 13:10:00,76.09,76.12,75.88,75.97,39412.0,73.7281,73.7572,73.5246,73.6118,39412.0
2021-01-28 13:15:00,75.94,76.04,75.85,75.93,33837.0,73.5827,73.6796,73.4955,73.573,33837.0
2021-01-28 13:20:00,75.94,76.12,75.82,76.09,30167.0,73.5827,73.7572,73.4665,73.7281,30167.0
2021-01-28 13:25:00,76.08,76.16,75.97,75.99,56190.0,73.7184,73.7959,73.6118,73.6312,56190.0
2021-01-28 13:30:00,76.04,76.21,76.01,76.2,10805.0,73.6796,73.8444,73.6506,73.8347,10805.0
2021-01-28 13:35:00,76.22,76.37,76.16,76.31,51330.0,73.854,73.9994,73.7959,73.9413,51330.0
2021-01-28 13:40:00,76.33,76.4,76.29,76.35,15738.0,73.9606,74.0285,73.9219,73.98,15738.0
2021-01-28 13:45:00,76.37,76.37,76.22,76.3,21260.0,73.9994,73.9994,73.854,73.9316,21260.0
2021-01-28 13:50:00,76.3,76.33,76.13,76.24,15496.0,73.9316,73.9606,73.7668,73.8734,15496.0
2021-01-28 13:55:00,76.24,76.24,76.13,76.24,16426.0,73.8734,73.8734,73.7668,73.8734,16426.0
2021-01-28 14:00:00,76.25,76.31,76.19,76.2,63347.0,73.8831,73.9413,73.825,73.8347,63347.0
2021-01-28 14:05:00,76.18,76.22,76.06,76.06,11198.0,73.8153,73.854,73.699,73.699,11198.0
2021-01-28 14:10:00,76.1,76.11,75.89,75.94,47438.0,73.7378,73.7475,73.5343,73.5827,47438.0
2021-01-28 14:15:00,75.94,75.98,75.69,75.74,72407.0,73.5827,73.6215,73.3405,73.3889,72407.0
2021-01-28 14:20:00,75.74,75.75,75.54,75.56,40868.0,73.3889,73.3986,73.1952,73.2145,40868.0
2021-01-28 14:25:00,75.56,75.82,75.56,75.75,34532.0,73.2145,73.4665,73.2145,73.3986,34532.0
2021-01-28 14:30:00,75.79,75.8,75.63,75.67,25754.0,73.4374,73.4471,73.2824,73.3211,25754.0
2021-01-28 14:35:00,75.66,75.76,75.49,75.75,33340.0,73.3114,73.4083,73.1467,73.3986,33340.0
2021-01-28 14:40:00,75.75,75.83,75.38,75.51,56776.0,73.3986,73.4762,73.0401,73.1661,56776.0
2021-01-28 14:45:00,75.51,75.71,75.5,75.7,30702.0,73.1661,73.3599,73.1564,73.3502,30702.0
2021-01-28 14:50:00,75.7,75.81,75.33,75.48,47859.0,73.3502,73.4568,72.9917,73.137,47859.0
2021-01-28 14:55:00,75.38,75.7,75.27,75.66,34849.0,73.0401,73.3502,72.9335,73.3114,34849.0
2021-01-28 15:00:00,75.65,75.65,75.31,75.46,56651.0,73.3017,73.3017,72.9723,73.1176,56651.0
2021-01-28 15:05:00,75.44,75.54,75.39,75.45,15767.0,73.0983,73.1952,73.0498,73.1079,15767.0
2021-01-28 15:10:00,75.43,75.6,75.33,75.48,42626.0,73.0886,73.2533,72.9917,73.137,42626.0
2021-01-28 15:15:00,75.48,75.58,75.02,75.17,101645.0,73.137,73.2339,72.6913,72.8366,101645.0
2021-01-28 15:20:00,75.24,75.28,74.94,75.13,65135.0,72.9045,72.9432,72.6138,72.7979,65135.0
2021-01-28 15:25:00,75.18,75.24,74.89,74.9,36373.0,72.8463,72.9045,72.5653,72.575,36373.0
2021-01-28 15:30:00,74.88,75.17,74.62,74.73,96160.0,72.5556,72.8366,72.3037,72.4103,96160.0
2021-01-28 15:35:00,74.7,74.87,74.53,74.8,63374.0,72.3812,72.546,72.2165,72.4781,63374.0
2021-01-28 15:40:00,74.78,74.92,74.42,74.49,62750.0,72.4587,72.5944,72.1099,72.1777,62750.0
2021-01-28 15:45:00,74.51,74.72,74.21,74.65,97702.0,72.1971,72.4006,71.9064,72.3328,97702.0
2021-01-28 15:50:00,74.67,74.79,74.37,74.61,121632.0,72.3522,72.4684,72.0615,72.294,121632.0
2021-01-28 15:55:00,74.57,74.57,73.68,73.89,296439.0,72.2553,72.2553,71.3929,71.5964,296439.0
2021-01-29 09:30:00,72.74,72.84,72.2,72.41,187585.0,70.4821,70.579,69.9588,70.1623,187585.0
2021-01-29 09:35:00,72.32,72.32,71.64,71.66,128070.0,70.0751,70.0751,69.4162,69.4356,128070.0
2021-01-29 09:40:00,71.7,71.71,71.3,71.65,166522.0,69.4744,69.484,69.0868,69.4259,166522.0
2021-01-29 09:45:00,71.61,72.28,71.59,72.03,221047.0,69.3871,70.0363,69.3678,69.7941,221047.0
2021-01-29 09:50:00,72.0,72.11,71.73,71.87,94808.0,69.765,69.8716,69.5034,69.6391,94808.0
2021-01-29 09:55:00,71.92,72.69,71.92,72.5,150053.0,69.6875,70.4336,69.6875,70.2495,150053.0
2021-01-29 10:00:00,72.48,72.66,72.28,72.65,82583.0,70.2301,70.4046,70.0363,70.3949,82583.0
2021-01-29 10:05:00,72.61,72.83,72.11,72.8,82228.0,70.3561,70.5693,69.8716,70.5402,82228.0
2021-01-29 10:10:00,72.84,73.16,72.77,72.79,124247.0,70.579,70.889,70.5111,70.5305,124247.0
2021-01-29 10:15:00,72.82,72.91,72.59,72.62,57746.0,70.5596,70.6468,70.3367,70.3658,57746.0
2021-01-29 10:20:00,72.63,73.32,72.63,73.31,118596.0,70.3755,71.0441,70.3755,71.0344,118596.0
2021-01-29 10:25:00,73.31,73.32,73.05,73.12,63431.0,71.0344,71.0441,70.7824,70.8503,63431.0
2021-01-29 10:30:00,73.17,73.36,72.9,73.0,102957.0,70.8987,71.0828,70.6371,70.734,102957.0
2021-01-29 10:35:00,73.02,73.11,72.73,72.76,81451.0,70.7534,70.8406,70.4724,70.5014,81451.0
2021-01-29 10:40:00,72.77,72.8,72.29,72.29,84483.0,70.5111,70.5402,70.046,70.046,84483.0
2021-01-29 10:45:00,72.29,72.59,72.06,72.56,65525.0,70.046,70.3367,69.8232,70.3077,65525.0
2021-01-29 10:50:00,72.53,72.7,72.4,72.5,56292.0,70.2786,70.4433,70.1526,70.2495,56292.0
2021-01-29 10:55:00,72.52,72.86,72.49,72.72,49288.0,70.2689,70.5983,70.2398,70.4627,49288.0
2021-01-29 11:00:00,72.69,72.89,72.12,72.2,53113.0,70.4336,70.6274,69.8813,69.9588,53113.0
2021-01-29 11:05:00,72.14,72.26,72.02,72.2,70846.0,69.9007,70.017,69.7844,69.9588,70846.0
2021-01-29 11:10:00,72.17,72.17,71.51,71.53,145039.0,69.9298,69.9298,69.2903,69.3096,145039.0
2021-01-29 11:15:00,71.51,71.69,71.43,71.58,68185.0,69.2903,69.4647,69.2127,69.3581,68185.0
2021-01-29 11:20:00,71.57,71.65,71.3,71.5,91092.0,69.3484,69.4259,69.0868,69.2806,91092.0
2021-01-29 11:25:00,71.49,71.82,71.02,71.11,148617.0,69.2709,69.5906,68.8155,68.9027,148617.0
2021-01-29 11:30:00,71.05,71.23,70.68,70.73,125719.0,68.8445,69.0189,68.486,68.5345,125719.0
2021-01-29 11:35:00,70.79,70.97,70.47,70.97,131661.0,68.5926,68.767,68.2825,68.767,131661.0
2021-01-29 11:40:00,70.97,71.22,70.83,71.06,89646.0,68.767,69.0093,68.6314,68.8542,89646.0
2021-01-29 11:45:00,71.01,71.13,70.84,71.05,47804.0,68.8058,68.922,68.641,68.8445,47804.0
2021-01-29 11:50:00,71.07,71.08,70.76,70.89,29160.0,68.8639,68.8736,68.5635,68.6895,29160.0
2021-01-29 11:55:00,70.87,71.25,70.84,71.23,82948.0,68.6701,69.0383,68.641,69.0189,82948.0
2021-01-29 12:00:00,71.22,71.25,70.99,71.21,46301.0,69.0093,69.0383,68.7864,68.9996,46301.0
2021-01-29 12:05:00,71.21,71.24,70.95,71.1,43811.0,68.9996,69.0286,68.7476,68.893,43811.0
2021-01-29 12:10:00,71.1,71.34,70.74,70.76,67880.0,68.893,69.1255,68.5442,68.5635,67880.0
2021-01-29 12:15:00,70.74,70.75,70.16,70.16,148262.0,68.5442,68.5538,67.9822,67.9822,148262.0
2021-01-29 12:20:00,70.18,70.19,69.8,69.86,158577.0,68.0015,68.0112,67.6333,67.6915,158577.0
2021-01-29 12:25:00,69.83,70.16,69.77,69.96,165884.0,67.6624,67.9822,67.6043,67.7884,165884.0
2021-01-29 12:30:00,69.95,70.18,69.67,69.68,127881.0,67.7787,68.0015,67.5074,67.5171,127881.0
2021-01-29 12:35:00,69.73,69.87,69.3,69.41,195568.0,67.5655,67.7012,67.1489,67.2554,195568.0
2021-01-29 12:40:00,69.41,69.82,69.39,69.43,201757.0,67.2554,67.6527,67.2361,67.2748,201757.0
2021-01-29 12:45:00,69.42,69.5,68.61,68.64,218444.0,67.2651,67.3426,66.4803,66.5093,218444.0
2021-01-29 12:50:00,68.64,69.72,68.64,69.62,228968.0,66.5093,67.5558,66.5093,67.4589,228968.0
2021-01-29 12:55:00,69.62,69.62,69.01,69.01,164058.0,67.4589,67.4589,66.8679,66.8679,164058.0
2021-01-29 13:00:00,69.0,69.58,68.78,69.32,223628.0,66.8582,67.4202,66.645,67.1682,223628.0
2021-01-29 13:05:00,69.25,69.39,69.02,69.3,94228.0,67.1004,67.2361,66.8775,67.1489,94228.0
2021-01-29 13:10:00,69.25,69.34,68.9,69.05,62956.0,67.1004,67.1876,66.7613,66.9066,62956.0
2021-01-29 13:15:00,69.01,69.01,68.44,68.6,122557.0,66.8679,66.8679,66.3155,66.4706,122557.0
2021-01-29 13:20:00,68.58,69.21,68.56,69.04,196609.0,66.4512,67.0616,66.4318,66.8969,196609.0
2021-01-29 13:25:00,69.02,69.95,69.0,69.94,201862.0,66.8775,67.7787,66.8582,67.769,201862.0
2021-01-29 13:30:00,69.92,69.95,69.59,69.68,111016.0,67.7496,67.7787,67.4298,67.5171,111016.0
2021-01-29 13:35:00,69.75,69.93,69.64,69.87,79616.0,67.5849,67.7593,67.4783,67.7012,79616.0
2021-01-29 13:40:00,69.82,70.05,69.61,69.91,98599.0,67.6527,67.8756,67.4492,67.7399,98599.0
2021-01-29 13:45:00,69.9,70.13,69.37,69.4,179749.0,67.7302,67.9531,67.2167,67.2457,179749.0
2021-01-29 13:50:00,69.46,69.57,69.29,69.45,92314.0,67.3039,67.4105,67.1392,67.2942,92314.0
2021-01-29 13:55:00,69.49,69.55,69.18,69.33,83190.0,67.333,67.3911,67.0326,67.1779,83190.0
2021-01-29 14:00:00,69.28,70.23,69.27,70.08,132175.0,67.1295,68.05,67.1198,67.9046,132175.0
2021-01-29 14:05:00,70.08,70.4,69.93,70.37,136356.0,67.9046,68.2147,67.7593,68.1856,136356.0
2021-01-29 14:10:00,70.38,70.43,70.15,70.32,127159.0,68.1953,68.2438,67.9725,68.1372,127159.0
2021-01-29 14:15:00,70.32,70.45,70.18,70.36,75299.0,68.1372,68.2632,68.0015,68.1759,75299.0
2021-01-29 14:20:00,70.34,70.44,70.09,70.29,103895.0,68.1566,68.2535,67.9143,68.1081,103895.0
2021-01-29 14:25:00,70.32,70.33,69.97,70.04,68436.0,68.1372,68.1469,67.7981,67.8659,68436.0
2021-01-29 14:30:00,70.0,70.02,69.44,69.5,129346.0,67.8271,67.8465,67.2845,67.3426,129346.0
2021-01-29 14:35:00,69.56,69.87,69.51,69.66,66586.0,67.4008,67.7012,67.3523,67.4977,66586.0
2021-01-29 14:40:00,69.63,69.99,69.27,69.71,81232.0,67.4686,67.8174,67.1198,67.5461,81232.0
2021-01-29 14:45:00,69.72,69.97,69.62,69.79,63427.0,67.5558,67.7981,67.4589,67.6236,63427.0
2021-01-29 14:50:00,69.8,70.13,69.78,69.82,77541.0,67.6333,67.9531,67.614,67.6527,77541.0
2021-01-29 14:55:00,69.8,70.14,69.69,69.9,75031.0,67.6333,67.9628,67.5267,67.7302,75031.0
2021-01-29 15:00:00,69.93,70.86,69.93,70.82,208987.0,67.7593,68.6604,67.7593,68.6217,208987.0
2021-01-29 15:05:00,70.8,70.89,70.57,70.78,104301.0,68.6023,68.6895,68.3794,68.5829,104301.0
2021-01-29 15:10:00,70.79,71.13,70.79,70.96,141752.0,68.5926,68.922,68.5926,68.7573,141752.0
2021-01-29 15:15:00,70.99,71.0,70.78,70.92,78526.0,68.7864,68.7961,68.5829,68.7186,78526.0
2021-01-29 15:20:00,70.9,71.25,70.9,71.01,100467.0,68.6992,69.0383,68.6992,68.8058,100467.0
2021-01-29 15:25:00,70.98,71.14,70.69,70.7,124043.0,68.7767,68.9317,68.4957,68.5054,124043.0
2021-01-29 15:30:00,70.7,71.32,70.69,71.11,112464.0,68.5054,69.1061,68.4957,68.9027,112464.0
2021-01-29 15:35:00,71.1,71.1,70.28,70.3,153828.0,68.893,68.893,68.0984,68.1178,153828.0
2021-01-29 15:40:00,70.29,70.44,70.05,70.18,95542.0,68.1081,68.2535,67.8756,68.0015,95542.0
2021-01-29 15:45:00,70.14,70.21,69.77,69.99,138595.0,67.9628,68.0306,67.6043,67.8174,138595.0
2021-01-29 15:50:00,69.96,70.75,69.87,70.5,323654.0,67.7884,68.5538,67.7012,68.3116,323654.0
2021-01-29 15:55:00,70.54,70.93,69.4,69.52,494754.0,68.3504,68.7283,67.2457,67.362,494754.0
2021-02-01 09:30:00,71.55,71.88,71.37,71.67,291897.0,69.329,69.6488,69.1546,69.4453,291897.0
2021-02-01 09:35:00,71.69,71.94,71.38,71.53,127608.0,69.4647,69.7069,69.1643,69.3096,127608.0
2021-02-01 09:40:00,71.55,71.67,71.36,71.43,97088.0,69.329,69.4453,69.1449,69.2127,97088.0
2021-02-01 09:45:00,71.46,71.52,70.82,70.82,153855.0,69.2418,69.2999,68.6217,68.6217,153855.0
2021-02-01 09:50:00,70.8,71.04,70.26,70.32,142834.0,68.6023,68.8348,68.0791,68.1372,142834.0
2021-02-01 09:55:00,70.33,70.93,70.33,70.89,106121.0,68.1469,68.7283,68.1469,68.6895,106121.0
2021-02-01 10:00:00,70.79,71.05,70.41,71.04,118367.0,68.5926,68.8445,68.2244,68.8348,118367.0
2021-02-01 10:05:00,71.05,71.11,70.57,70.6,62977.0,68.8445,68.9027,68.3794,68.4085,62977.0
2021-02-01 10:10:00,70.65,71.09,70.55,70.89,64927.0,68.4569,68.8833,68.36,68.6895,64927.0
2021-02-01 10:15:00,70.94,71.15,70.77,71.09,42874.0,68.7379,68.9414,68.5732,68.8833,42874.0
2021-02-01 10:20:00,71.14,71.35,71.01,71.34,55651.0,68.9317,69.1352,68.8058,69.1255,55651.0
2021-02-01 10:25:00,71.33,71.42,71.1,71.1,20898.0,69.1158,69.203,68.893,68.893,20898.0
2021-02-01 10:30:00,71.13,71.58,71.13,71.56,62411.0,68.922,69.3581,68.922,69.3387,62411.0
2021-02-01 10:35:00,71.55,71.65,71.22,71.25,46855.0,69.329,69.4259,69.0093,69.0383,46855.0
2021-02-01 10:40:00,71.26,71.68,71.12,71.51,51505.0,69.048,69.455,68.9124,69.2903,51505.0
2021-02-01 10:45:00,71.52,71.7,71.5,71.59,47914.0,69.2999,69.4744,69.2806,69.3678,47914.0
2021-02-01 10:50:00,71.6,71.64,71.0,71.02,58456.0,69.3775,69.4162,68.7961,68.8155,58456.0
2021-02-01 10:55:00,71.01,71.07,70.84,71.05,154977.0,68.8058,68.8639,68.641,68.8445,154977.0
2021-02-01 11:00:00,71.05,71.13,70.72,71.02,58170.0,68.8445,68.922,68.5248,68.8155,58170.0
2021-02-01 11:05:00,71.04,71.46,71.04,71.37,63179.0,68.8348,69.2418,68.8348,69.1546,63179.0
2021-02-01 11:10:00,71.38,71.5,71.28,71.4,40105.0,69.1643,69.2806,69.0674,69.1837,40105.0
2021-02-01 11:15:00,71.41,71.65,71.41,71.65,31743.0,69.1934,69.4259,69.1934,69.4259,31743.0
2021-02-01 11:20:00,71.67,71.89,71.63,71.87,129663.0,69.4453,69.6585,69.4065,69.6391,129663.0
2021-02-01 11:25:00,71.89,72.13,71.89,72.09,144070.0,69.6585,69.891,69.6585,69.8522,144070.0
2021-02-01 11:30:00,72.11,72.26,72.0,72.16,83415.0,69.8716,70.017,69.765,69.9201,83415.0
2021-02-01 11:35:00,72.14,72.21,72.07,72.19,83280.0,69.9007,69.9685,69.8329,69.9491,83280.0
2021-02-01 11:40:00,72.22,72.68,72.22,72.54,157464.0,69.9782,70.4239,69.9782,70.2883,157464.0
2021-02-01 11:45:00,72.55,72.72,72.55,72.68,70980.0,70.298,70.4627,70.298,70.4239,70980.0
2021-02-01 11:50:00,72.67,72.69,72.56,72.62,83267.0,70.4142,70.4336,70.3077,70.3658,83267.0
2021-02-01 11:55:00,72.6,72.61,72.31,72.32,60381.0,70.3464,70.3561,70.0654,70.0751,60381.0
2021-02-01 12:00:00,72.34,72.69,72.34,72.55,95866.0,70.0945,70.4336,70.0945,70.298,95866.0
2021-02-01 12:05:00,72.57,72.65,72.53,72.55,47431.0,70.3173,70.3949,70.2786,70.298,47431.0
2021-02-01 12:10:00,72.55,72.82,72.55,72.8,95250.0,70.298,70.5596,70.298,70.5402,95250.0
2021-02-01 12:15:00,72.82,72.92,72.79,72.86,68052.0,70.5596,70.6565,70.5305,70.5983,68052.0
2021-02-01 12:20:00,72.89,72.91,72.79,72.88,47219.0,70.6274,70.6468,70.5305,70.6177,47219.0
2021-02-01 12:25:00,72.9,72.92,72.8,72.88,20324.0,70.6371,70.6565,70.5402,70.6177,20324.0
2021-02-01 12:30:00,72.92,73.02,72.82,72.84,34552.0,70.6565,70.7534,70.5596,70.579,34552.0
2021-02-01 12:35:00,72.86,72.89,72.72,72.73,14691.0,70.5983,70.6274,70.4627,70.4724,14691.0
2021-02-01 12:40:00,72.76,72.9,72.68,72.7,17931.0,70.5014,70.6371,70.4239,70.4433,17931.0
2021-02-01 12:45:00,72.67,72.77,72.63,72.77,25806.0,70.4142,70.5111,70.3755,70.5111,25806.0
2021-02-01 12:50:00,72.76,72.96,72.76,72.95,19315.0,70.5014,70.6952,70.5014,70.6856,19315.0
2021-02-01 12:55:00,72.96,73.1,72.91,73.09,26115.0,70.6952,70.8309,70.6468,70.8212,26115.0
2021-02-01 13:00:00,73.09,73.13,73.01,73.03,24652.0,70.8212,70.86,70.7437,70.7631,24652.0
2021-02-01 13:05:00,73.04,73.04,72.98,73.02,15869.0,70.7728,70.7728,70.7146,70.7534,15869.0
2021-02-01 13:10:00,73.01,73.12,72.9,73.04,22263.0,70.7437,70.8503,70.6371,70.7728,22263.0
2021-02-01 13:15:00,73.02,73.05,72.96,73.02,10584.0,70.7534,70.7824,70.6952,70.7534,10584.0
2021-02-01 13:20:00,73.03,73.15,73.01,73.1,55086.0,70.7631,70.8793,70.7437,70.8309,55086.0
2021-02-01 13:25:00,73.1,73.12,73.04,73.06,27521.0,70.8309,70.8503,70.7728,70.7921,27521.0
2021-02-01 13:30:00,73.08,73.22,73.07,73.16,21482.0,70.8115,70.9472,70.8018,70.889,21482.0
2021-02-01 13:35:00,73.16,73.16,72.83,72.88,49210.0,70.889,70.889,70.5693,70.6177,49210.0
2021-02-01 13:40:00,72.9,72.93,72.78,72.82,9368.0,70.6371,70.6662,70.5208,70.5596,9368.0
2021-02-01 13:45:00,72.84,72.9,72.72,72.77,21096.0,70.579,70.6371,70.4627,70.5111,21096.0
2021-02-01 13:50:00,72.77,72.92,72.74,72.89,30628.0,70.5111,70.6565,70.4821,70.6274,30628.0
2021-02-01 13:55:00,72.9,73.07,72.9,73.07,23497.0,70.6371,70.8018,70.6371,70.8018,23497.0
2021-02-01 14:00:00,73.08,73.08,72.94,72.97,28955.0,70.8115,70.8115,70.6759,70.7049,28955.0
2021-02-01 14:05:00,72.97,73.04,72.86,73.03,21074.0,70.7049,70.7728,70.5983,70.7631,21074.0
2021-02-01 14:10:00,73.05,73.11,73.01,73.09,38477.0,70.7824,70.8406,70.7437,70.8212,38477.0
2021-02-01 14:15:00,73.12,73.32,73.12,73.26,44917.0,70.8503,71.0441,70.8503,70.9859,44917.0
2021-02-01 14:20:00,73.24,73.26,73.11,73.19,34184.0,70.9665,70.9859,70.8406,70.9181,34184.0
2021-02-01 14:25:00,73.2,73.39,73.19,73.35,63689.0,70.9278,71.1119,70.9181,71.0731,63689.0
2021-02-01 14:30:00,73.37,73.42,73.32,73.37,31154.0,71.0925,71.141,71.0441,71.0925,31154.0
2021-02-01 14:35:00,73.38,73.43,73.32,73.33,36344.0,71.1022,71.1507,71.0441,71.0538,36344.0
2021-02-01 14:40:00,73.36,73.55,73.36,73.47,56488.0,71.0828,71.2669,71.0828,71.1894,56488.0
2021-02-01 14:45:00,73.51,73.53,73.47,73.52,22712.0,71.2282,71.2475,71.1894,71.2379,22712.0
2021-02-01 14:50:00,73.51,73.58,73.45,73.52,38522.0,71.2282,71.296,71.17,71.2379,38522.0
2021-02-01 14:55:00,73.52,73.52,73.23,73.32,42306.0,71.2379,71.2379,70.9569,71.0441,42306.0
2021-02-01 15:00:00,73.31,73.5,73.31,73.48,50371.0,71.0344,71.2185,71.0344,71.1991,50371.0
2021-02-01 15:05:00,73.48,73.54,73.34,73.47,42855.0,71.1991,71.2572,71.0634,71.1894,42855.0
2021-02-01 15:10:00,73.49,73.49,73.18,73.31,65191.0,71.2088,71.2088,70.9084,71.0344,65191.0
2021-02-01 15:15:00,73.33,73.39,73.16,73.28,49131.0,71.0538,71.1119,70.889,71.0053,49131.0
2021-02-01 15:20:00,73.3,73.33,73.01,73.12,63598.0,71.0247,71.0538,70.7437,70.8503,63598.0
2021-02-01 15:25:00,73.13,73.25,73.12,73.17,22948.0,70.86,70.9762,70.8503,70.8987,22948.0
2021-02-01 15:30:00,73.16,73.18,72.96,73.12,67094.0,70.889,70.9084,70.6952,70.8503,67094.0
2021-02-01 15:35:00,73.12,73.35,73.11,73.23,71332.0,70.8503,71.0731,70.8406,70.9569,71332.0
2021-02-01 15:40:00,73.22,73.36,73.05,73.27,87347.0,70.9472,71.0828,70.7824,70.9956,87347.0
2021-02-01 15:45:00,73.26,73.29,73.14,73.24,123391.0,70.9859,71.015,70.8697,70.9665,123391.0
2021-02-01 15:50:00,73.23,73.44,73.1,73.43,165917.0,70.9569,71.1603,70.8309,71.1507,165917.0
2021-02-01 15:55:00,73.41,73.42,72.85,72.92,285678.0,71.1313,71.141,70.5887,70.6565,285678.0
2021-02-02 09:30:00,74.94,75.5,74.91,75.49,334872.0,72.6138,73.1564,72.5847,73.1467,334872.0
2021-02-02 09:35:00,75.5,75.6,75.38,75.41,115332.0,73.1564,73.2533,73.0401,73.0692,115332.0
2021-02-02 09:40:00,75.45,75.56,75.23,75.42,118533.0,73.1079,73.2145,72.8948,73.0789,118533.0
2021-02-02 09:45:00,75.5,75.85,75.41,75.78,133021.0,73.1564,73.4955,73.0692,73.4277,133021.0
2021-02-02 09:50:00,75.78,75.8,75.46,75.63,112620.0,73.4277,73.4471,73.1176,73.2824,112620.0
2021-02-02 09:55:00,75.64,75.84,75.56,75.66,85745.0,73.2921,73.4858,73.2145,73.3114,85745.0
2021-02-02 10:00:00,75.67,76.07,75.67,76.01,197796.0,73.3211,73.7087,73.3211,73.6506,197796.0
2021-02-02 10:05:00,75.98,76.07,75.87,76.07,105085.0,73.6215,73.7087,73.5149,73.7087,105085.0
2021-02-02 10:10:00,76.09,76.17,75.85,76.05,80671.0,73.7281,73.8056,73.4955,73.6893,80671.0
2021-02-02 10:15:00,76.07,76.62,76.06,76.57,183478.0,73.7087,74.2416,73.699,74.1932,183478.0
2021-02-02 10:20:00,76.6,76.6,76.44,76.48,65839.0,74.2223,74.2223,74.0672,74.106,65839.0
2021-02-02 10:25:00,76.49,76.56,76.04,76.04,79689.0,74.1157,74.1835,73.6796,73.6796,79689.0
2021-02-02 10:30:00,76.05,76.32,76.05,76.28,68863.0,73.6893,73.9509,73.6893,73.9122,68863.0
2021-02-02 10:35:00,76.25,76.38,76.18,76.19,48826.0,73.8831,74.0091,73.8153,73.825,48826.0
2021-02-02 10:40:00,76.2,76.35,75.98,76.13,111170.0,73.8347,73.98,73.6215,73.7668,111170.0
2021-02-02 10:45:00,76.13,76.32,75.99,76.29,70533.0,73.7668,73.9509,73.6312,73.9219,70533.0
2021-02-02 10:50:00,76.32,76.35,76.2,76.3,27843.0,73.9509,73.98,73.8347,73.9316,27843.0
2021-02-02 10:55:00,76.31,76.42,76.26,76.37,64936.0,73.9413,74.0478,73.8928,73.9994,64936.0
2021-02-02 11:00:00,76.35,76.53,76.28,76.53,58645.0,73.98,74.1544,73.9122,74.1544,58645.0
2021-02-02 11:05:00,76.52,76.66,76.5,76.65,37372.0,74.1447,74.2804,74.1254,74.2707,37372.0
2021-02-02 11:10:00,76.65,76.74,76.57,76.7,103644.0,74.2707,74.3579,74.1932,74.3191,103644.0
2021-02-02 11:15:00,76.72,76.82,76.66,76.81,56570.0,74.3385,74.4354,74.2804,74.4257,56570.0
2021-02-02 11:20:00,76.81,76.86,76.57,76.57,94366.0,74.4257,74.4742,74.1932,74.1932,94366.0
2021-02-02 11:25:00,76.58,76.67,76.57,76.63,29088.0,74.2029,74.2901,74.1932,74.2513,29088.0
2021-02-02 11:30:00,76.65,76.66,76.52,76.58,32080.0,74.2707,74.2804,74.1447,74.2029,32080.0
2021-02-02 11:35:00,76.57,76.83,76.57,76.75,40660.0,74.1932,74.4451,74.1932,74.3676,40660.0
2021-02-02 11:40:00,76.73,76.86,76.67,76.85,37939.0,74.3482,74.4742,74.2901,74.4645,37939.0
2021-02-02 11:45:00,76.86,76.94,76.81,76.85,33771.0,74.4742,74.5517,74.4257,74.4645,33771.0
2021-02-02 11:50:00,76.86,76.92,76.8,76.87,23232.0,74.4742,74.5323,74.416,74.4839,23232.0
2021-02-02 11:55:00,76.9,76.94,76.86,76.9,17036.0,74.5129,74.5517,74.4742,74.5129,17036.0
2021-02-02 12:00:00,76.9,76.94,76.86,76.89,13751.0,74.5129,74.5517,74.4742,74.5032,13751.0
2021-02-02 12:05:00,76.91,76.94,76.83,76.9,28589.0,74.5226,74.5517,74.4451,74.5129,28589.0
2021-02-02 12:10:00,76.9,76.98,76.88,76.98,19162.0,74.5129,74.5905,74.4936,74.5905,19162.0
2021-02-02 12:15:00,76.98,77.01,76.78,76.8,53978.0,74.5905,74.6195,74.3967,74.416,53978.0
2021-02-02 12:20:00,76.79,76.86,76.69,76.7,27323.0,74.4064,74.4742,74.3095,74.3191,27323.0
2021-02-02 12:25:00,76.7,76.73,76.59,76.65,46773.0,74.3191,74.3482,74.2126,74.2707,46773.0
2021-02-02 12:30:00,76.66,76.77,76.66,76.72,25326.0,74.2804,74.387,74.2804,74.3385,25326.0
2021-02-02 12:35:00,76.72,76.78,76.7,76.73,18264.0,74.3385,74.3967,74.3191,74.3482,18264.0
2021-02-02 12:40:00,76.73,76.74,76.64,76.7,24326.0,74.3482,74.3579,74.261,74.3191,24326.0
2021-02-02 12:45:00,76.71,76.74,76.65,76.72,35071.0,74.3288,74.3579,74.2707,74.3385,35071.0
2021-02-02 12:50:00,76.74,76.78,76.61,76.64,31989.0,74.3579,74.3967,74.2319,74.261,31989.0
2021-02-02 12:55:00,76.63,76.88,76.61,76.87,65821.0,74.2513,74.4936,74.2319,74.4839,65821.0
2021-02-02 13:00:00,76.88,76.92,76.81,76.83,15860.0,74.4936,74.5323,74.4257,74.4451,15860.0
2021-02-02 13:05:00,76.84,76.87,76.81,76.83,14338.0,74.4548,74.4839,74.4257,74.4451,14338.0
2021-02-02 13:10:00,76.82,76.87,76.77,76.77,37451.0,74.4354,74.4839,74.387,74.387,37451.0
2021-02-02 13:15:00,76.78,76.78,76.54,76.56,33934.0,74.3967,74.3967,74.1641,74.1835,33934.0
2021-02-02 13:20:00,76.55,76.58,76.46,76.53,44820.0,74.1738,74.2029,74.0866,74.1544,44820.0
2021-02-02 13:25:00,76.53,76.62,76.5,76.57,37037.0,74.1544,74.2416,74.1254,74.1932,37037.0
2021-02-02 13:30:00,76.58,76.7,76.58,76.69,23149.0,74.2029,74.3191,74.2029,74.3095,23149.0
2021-02-02 13:35:00,76.68,76.8,76.64,76.77,30392.0,74.2998,74.416,74.261,74.387,30392.0
2021-02-02 13:40:00,76.8,76.81,76.74,76.81,26640.0,74.416,74.4257,74.3579,74.4257,26640.0
2021-02-02 13:45:00,76.82,76.87,76.73,76.75,28818.0,74.4354,74.4839,74.3482,74.3676,28818.0
2021-02-02 13:50:00,76.74,76.75,76.59,76.61,26110.0,74.3579,74.3676,74.2126,74.2319,26110.0
2021-02-02 13:55:00,76.64,76.74,76.62,76.67,16858.0,74.261,74.3579,74.2416,74.2901,16858.0
2021-02-02 14:00:00,76.7,76.79,76.61,76.7,24868.0,74.3191,74.4064,74.2319,74.3191,24868.0
2021-02-02 14:05:00,76.71,76.82,76.71,76.75,22904.0,74.3288,74.4354,74.3288,74.3676,22904.0
2021-02-02 14:10:00,76.78,76.84,76.72,76.83,15719.0,74.3967,74.4548,74.3385,74.4451,15719.0
2021-02-02 14:15:00,76.83,76.84,76.64,76.73,22371.0,74.4451,74.4548,74.261,74.3482,22371.0
2021-02-02 14:20:00,76.73,76.81,76.63,76.65,19712.0,74.3482,74.4257,74.2513,74.2707,19712.0
2021-02-02 14:25:00,76.66,76.66,76.59,76.64,15182.0,74.2804,74.2804,74.2126,74.261,15182.0
2021-02-02 14:30:00,76.67,76.8,76.64,76.8,16377.0,74.2901,74.416,74.261,74.416,16377.0
2021-02-02 14:35:00,76.83,76.96,76.81,76.95,21190.0,74.4451,74.5711,74.4257,74.5614,21190.0
2021-02-02 14:40:00,76.94,76.96,76.88,76.92,13960.0,74.5517,74.5711,74.4936,74.5323,13960.0
2021-02-02 14:45:00,76.9,76.96,76.89,76.93,19351.0,74.5129,74.5711,74.5032,74.542,19351.0
2021-02-02 14:50:00,76.92,76.92,76.83,76.85,14213.0,74.5323,74.5323,74.4451,74.4645,14213.0
2021-02-02 14:55:00,76.84,76.96,76.82,76.94,28969.0,74.4548,74.5711,74.4354,74.5517,28969.0
2021-02-02 15:00:00,76.94,76.96,76.76,76.91,28621.0,74.5517,74.5711,74.3773,74.5226,28621.0
2021-02-02 15:05:00,76.91,76.91,76.82,76.85,16526.0,74.5226,74.5226,74.4354,74.4645,16526.0
2021-02-02 15:10:00,76.83,76.83,76.64,76.64,33537.0,74.4451,74.4451,74.261,74.261,33537.0
2021-02-02 15:15:00,76.61,76.75,76.54,76.67,51839.0,74.2319,74.3676,74.1641,74.2901,51839.0
2021-02-02 15:20:00,76.67,76.74,76.63,76.64,19526.0,74.2901,74.3579,74.2513,74.261,19526.0
2021-02-02 15:25:00,76.65,76.77,76.64,76.76,26541.0,74.2707,74.387,74.261,74.3773,26541.0
2021-02-02 15:30:00,76.72,76.76,76.61,76.65,44296.0,74.3385,74.3773,74.2319,74.2707,44296.0
2021-02-02 15:35:00,76.66,76.7,76.56,76.64,68397.0,74.2804,74.3191,74.1835,74.261,68397.0
2021-02-02 15:40:00,76.62,76.69,76.42,76.42,67137.0,74.2416,74.3095,74.0478,74.0478,67137.0
2021-02-02 15:45:00,76.42,76.66,76.4,76.56,113272.0,74.0478,74.2804,74.0285,74.1835,113272.0
2021-02-02 15:50:00,76.55,76.71,76.34,76.35,165883.0,74.1738,74.3288,73.9703,73.98,165883.0
2021-02-02 15:55:00,76.34,76.43,75.96,75.99,245272.0,73.9703,74.0575,73.6021,73.6312,245272.0
2021-02-03 09:30:00,76.59,76.78,76.2,76.75,262152.0,74.2126,74.3967,73.8347,74.3676,262152.0
2021-02-03 09:35:00,76.8,76.86,76.27,76.28,132321.0,74.416,74.4742,73.9025,73.9122,132321.0
2021-02-03 09:40:00,76.26,76.57,76.22,76.41,85108.0,73.8928,74.1932,73.854,74.0381,85108.0
2021-02-03 09:45:00,76.39,76.7,76.28,76.54,87132.0,74.0188,74.3191,73.9122,74.1641,87132.0
2021-02-03 09:50:00,76.55,76.64,76.35,76.42,63299.0,74.1738,74.261,73.98,74.0478,63299.0
2021-02-03 09:55:00,76.47,76.86,76.39,76.83,86525.0,74.0963,74.4742,74.0188,74.4451,86525.0
2021-02-03 10:00:00,76.9,76.94,76.56,76.78,126162.0,74.5129,74.5517,74.1835,74.3967,126162.0
2021-02-03 10:05:00,76.79,76.84,76.48,76.53,62052.0,74.4064,74.4548,74.106,74.1544,62052.0
2021-02-03 10:10:00,76.56,76.58,76.11,76.25,113150.0,74.1835,74.2029,73.7475,73.8831,113150.0
2021-02-03 10:15:00,76.28,76.5,75.98,75.99,128542.0,73.9122,74.1254,73.6215,73.6312,128542.0
2021-02-03 10:20:00,76.01,76.18,75.83,76.1,97670.0,73.6506,73.8153,73.4762,73.7378,97670.0
2021-02-03 10:25:00,76.09,76.13,75.56,75.56,85297.0,73.7281,73.7668,73.2145,73.2145,85297.0
2021-02-03 10:30:00,75.58,75.9,75.57,75.66,81236.0,73.2339,73.544,73.2242,73.3114,81236.0
2021-02-03 10:35:00,75.72,75.73,75.41,75.65,96004.0,73.3696,73.3793,73.0692,73.3017,96004.0
2021-02-03 10:40:00,75.65,76.06,75.59,75.99,139976.0,73.3017,73.699,73.2436,73.6312,139976.0
2021-02-03 10:45:00,75.99,76.08,75.91,76.03,34506.0,73.6312,73.7184,73.5537,73.6699,34506.0
2021-02-03 10:50:00,76.01,76.3,75.76,76.15,150039.0,73.6506,73.9316,73.4083,73.7862,150039.0
2021-02-03 10:55:00,76.16,76.23,76.04,76.1,31065.0,73.7959,73.8637,73.6796,73.7378,31065.0
2021-02-03 11:00:00,76.13,76.28,76.11,76.19,74775.0,73.7668,73.9122,73.7475,73.825,74775.0
2021-02-03 11:05:00,76.19,76.26,76.04,76.23,44636.0,73.825,73.8928,73.6796,73.8637,44636.0
2021-02-03 11:10:00,76.24,76.25,75.97,76.11,42425.0,73.8734,73.8831,73.6118,73.7475,42425.0
2021-02-03 11:15:00,76.09,76.17,76.05,76.16,15465.0,73.7281,73.8056,73.6893,73.7959,15465.0
2021-02-03 11:20:00,76.16,76.39,76.14,76.34,57528.0,73.7959,74.0188,73.7765,73.9703,57528.0
2021-02-03 11:25:00,76.35,76.37,76.18,76.25,63433.0,73.98,73.9994,73.8153,73.8831,63433.0
2021-02-03 11:30:00,76.31,76.33,76.07,76.3,26323.0,73.9413,73.9606,73.7087,73.9316,26323.0
2021-02-03 11:35:00,76.32,76.47,76.25,76.44,25076.0,73.9509,74.0963,73.8831,74.0672,25076.0
2021-02-03 11:40:00,76.45,76.63,76.38,76.63,66983.0,74.0769,74.2513,74.0091,74.2513,66983.0
2021-02-03 11:45:00,76.63,76.64,76.54,76.6,14341.0,74.2513,74.261,74.1641,74.2223,14341.0
2021-02-03 11:50:00,76.62,76.72,76.55,76.65,40086.0,74.2416,74.3385,74.1738,74.2707,40086.0
2021-02-03 11:55:00,76.65,76.76,76.63,76.72,55166.0,74.2707,74.3773,74.2513,74.3385,55166.0
2021-02-03 12:00:00,76.72,76.72,76.62,76.66,22288.0,74.3385,74.3385,74.2416,74.2804,22288.0
2021-02-03 12:05:00,76.67,76.68,76.64,76.68,17196.0,74.2901,74.2998,74.261,74.2998,17196.0
2021-02-03 12:10:00,76.68,76.68,76.55,76.55,77650.0,74.2998,74.2998,74.1738,74.1738,77650.0
2021-02-03 12:15:00,76.55,76.69,76.55,76.66,30897.0,74.1738,74.3095,74.1738,74.2804,30897.0
2021-02-03 12:20:00,76.66,76.68,76.6,76.61,8463.0,74.2804,74.2998,74.2223,74.2319,8463.0
2021-02-03 12:25:00,76.6,76.62,76.57,76.62,8046.0,74.2223,74.2416,74.1932,74.2416,8046.0
2021-02-03 12:30:00,76.62,76.63,76.43,76.47,20158.0,74.2416,74.2513,74.0575,74.0963,20158.0
2021-02-03 12:35:00,76.46,76.69,76.45,76.69,16485.0,74.0866,74.3095,74.0769,74.3095,16485.0
2021-02-03 12:40:00,76.7,76.8,76.7,76.8,41662.0,74.3191,74.416,74.3191,74.416,41662.0
2021-02-03 12:45:00,76.81,76.87,76.78,76.81,28396.0,74.4257,74.4839,74.3967,74.4257,28396.0
2021-02-03 12:50:00,76.82,76.9,76.81,76.86,22830.0,74.4354,74.5129,74.4257,74.4742,22830.0
2021-02-03 12:55:00,76.86,76.86,76.76,76.84,18019.0,74.4742,74.4742,74.3773,74.4548,18019.0
2021-02-03 13:00:00,76.85,76.88,76.8,76.82,16298.0,74.4645,74.4936,74.416,74.4354,16298.0
2021-02-03 13:05:00,76.8,76.9,76.73,76.81,26815.0,74.416,74.5129,74.3482,74.4257,26815.0
2021-02-03 13:10:00,76.8,76.86,76.77,76.8,22081.0,74.416,74.4742,74.387,74.416,22081.0
2021-02-03 13:15:00,76.81,76.84,76.69,76.72,8094.0,74.4257,74.4548,74.3095,74.3385,8094.0
2021-02-03 13:20:00,76.72,76.85,76.7,76.83,17404.0,74.3385,74.4645,74.3191,74.4451,17404.0
2021-02-03 13:25:00,76.84,76.87,76.81,76.85,24354.0,74.4548,74.4839,74.4257,74.4645,24354.0
2021-02-03 13:30:00,76.85,76.85,76.79,76.81,17944.0,74.4645,74.4645,74.4064,74.4257,17944.0
2021-02-03 13:35:00,76.82,77.09,76.81,77.07,109807.0,74.4354,74.697,74.4257,74.6777,109807.0
2021-02-03 13:40:00,77.06,77.12,77.01,77.1,37886.0,74.668,74.7261,74.6195,74.7067,37886.0
2021-02-03 13:45:00,77.1,77.11,77.05,77.08,10137.0,74.7067,74.7164,74.6583,74.6874,10137.0
2021-02-03 13:50:00,77.09,77.09,77.01,77.04,13791.0,74.697,74.697,74.6195,74.6486,13791.0
2021-02-03 13:55:00,77.03,77.1,76.99,77.09,18820.0,74.6389,74.7067,74.6001,74.697,18820.0
2021-02-03 14:00:00,77.09,77.15,77.06,77.1,19841.0,74.697,74.7552,74.668,74.7067,19841.0
2021-02-03 14:05:00,77.09,77.26,77.09,77.24,27475.0,74.697,74.8618,74.697,74.8424,27475.0
2021-02-03 14:10:00,77.23,77.23,77.11,77.13,25432.0,74.8327,74.8327,74.7164,74.7358,25432.0
2021-02-03 14:15:00,77.14,77.14,77.04,77.1,36971.0,74.7455,74.7455,74.6486,74.7067,36971.0
2021-02-03 14:20:00,77.1,77.19,77.07,77.19,22094.0,74.7067,74.7939,74.6777,74.7939,22094.0
2021-02-03 14:25:00,77.2,77.22,77.17,77.19,18225.0,74.8036,74.823,74.7746,74.7939,18225.0
2021-02-03 14:30:00,77.2,77.25,77.2,77.2,23242.0,74.8036,74.8521,74.8036,74.8036,23242.0
2021-02-03 14:35:00,77.22,77.31,77.18,77.22,52129.0,74.823,74.9102,74.7842,74.823,52129.0
2021-02-03 14:40:00,77.22,77.25,77.08,77.13,36712.0,74.823,74.8521,74.6874,74.7358,36712.0
2021-02-03 14:45:00,77.12,77.2,77.05,77.09,28105.0,74.7261,74.8036,74.6583,74.697,28105.0
2021-02-03 14:50:00,77.09,77.09,76.93,77.05,33007.0,74.697,74.697,74.542,74.6583,33007.0
2021-02-03 14:55:00,77.03,77.11,76.9,76.9,60540.0,74.6389,74.7164,74.5129,74.5129,60540.0
2021-02-03 15:00:00,76.9,76.98,76.77,76.81,56209.0,74.5129,74.5905,74.387,74.4257,56209.0
2021-02-03 15:05:00,76.81,77.0,76.79,76.98,45939.0,74.4257,74.6098,74.4064,74.5905,45939.0
2021-02-03 15:10:00,76.95,76.95,76.85,76.91,19860.0,74.5614,74.5614,74.4645,74.5226,19860.0
2021-02-03 15:15:00,76.92,77.01,76.7,76.72,47157.0,74.5323,74.6195,74.3191,74.3385,47157.0
2021-02-03 15:20:00,76.72,76.86,76.63,76.78,61774.0,74.3385,74.4742,74.2513,74.3967,61774.0
2021-02-03 15:25:00,76.83,76.83,76.54,76.6,47965.0,74.4451,74.4451,74.1641,74.2223,47965.0
2021-02-03 15:30:00,76.6,76.74,76.52,76.74,52902.0,74.2223,74.3579,74.1447,74.3579,52902.0
2021-02-03 15:35:00,76.74,76.76,76.58,76.58,29325.0,74.3579,74.3773,74.2029,74.2029,29325.0
2021-02-03 15:40:00,76.56,76.82,76.56,76.64,59396.0,74.1835,74.4354,74.1835,74.261,59396.0
2021-02-03 15:45:00,76.65,76.76,76.53,76.61,81515.0,74.2707,74.3773,74.1544,74.2319,81515.0
2021-02-03 15:50:00,76.6,76.65,76.27,76.5,140392.0,74.2223,74.2707,73.9025,74.1254,140392.0
2021-02-03 15:55:00,76.52,76.6,76.19,76.19,177972.0,74.1447,74.2223,73.825,73.825,177972.0
2021-02-04 09:30:00,76.89,77.14,76.81,76.94,226620.0,74.5032,74.7455,74.4257,74.5517,226620.0
2021-02-04 09:35:00,76.92,76.97,76.78,76.93,41871.0,74.5323,74.5808,74.3967,74.542,41871.0
2021-02-04 09:40:00,76.96,77.0,76.89,76.92,47312.0,74.5711,74.6098,74.5032,74.5323,47312.0
2021-02-04 09:45:00,76.92,77.35,76.88,77.33,83822.0,74.5323,74.949,74.4936,74.9296,83822.0
2021-02-04 09:50:00,77.33,77.34,77.03,77.15,63834.0,74.9296,74.9393,74.6389,74.7552,63834.0
2021-02-04 09:55:00,77.17,77.45,77.11,77.45,37700.0,74.7746,75.0459,74.7164,75.0459,37700.0
2021-02-04 10:00:00,77.45,77.51,77.23,77.3,96930.0,75.0459,75.104,74.8327,74.9005,96930.0
2021-02-04 10:05:00,77.31,77.56,77.31,77.51,74604.0,74.9102,75.1525,74.9102,75.104,74604.0
2021-02-04 10:10:00,77.45,77.63,77.43,77.5,85741.0,75.0459,75.2203,75.0265,75.0943,85741.0
2021-02-04 10:15:00,77.56,77.74,77.56,77.73,90947.0,75.1525,75.3269,75.1525,75.3172,90947.0
2021-02-04 10:20:00,77.71,77.75,77.65,77.72,79814.0,75.2978,75.3366,75.2397,75.3075,79814.0
2021-02-04 10:25:00,77.69,77.69,77.31,77.34,105178.0,75.2784,75.2784,74.9102,74.9393,105178.0
2021-02-04 10:30:00,77.35,77.47,77.27,77.36,73191.0,74.949,75.0652,74.8715,74.9587,73191.0
2021-02-04 10:35:00,77.36,77.45,77.3,77.33,66382.0,74.9587,75.0459,74.9005,74.9296,66382.0
2021-02-04 10:40:00,77.37,77.48,77.34,77.42,43168.0,74.9683,75.0749,74.9393,75.0168,43168.0
2021-02-04 10:45:00,77.43,77.5,77.34,77.5,43364.0,75.0265,75.0943,74.9393,75.0943,43364.0
2021-02-04 10:50:00,77.5,77.71,77.48,77.69,85443.0,75.0943,75.2978,75.0749,75.2784,85443.0
2021-02-04 10:55:00,77.7,77.75,77.61,77.68,93767.0,75.2881,75.3366,75.2009,75.2687,93767.0
2021-02-04 11:00:00,77.65,77.87,77.61,77.86,82687.0,75.2397,75.4528,75.2009,75.4431,82687.0
2021-02-04 11:05:00,77.85,77.92,77.82,77.85,37785.0,75.4334,75.5013,75.4044,75.4334,37785.0
2021-02-04 11:10:00,77.89,77.91,77.66,77.73,21864.0,75.4722,75.4916,75.2493,75.3172,21864.0
2021-02-04 11:15:00,77.75,77.86,77.73,77.76,17011.0,75.3366,75.4431,75.3172,75.3462,17011.0
2021-02-04 11:20:00,77.78,77.9,77.77,77.89,26303.0,75.3656,75.4819,75.3559,75.4722,26303.0
2021-02-04 11:25:00,77.9,77.96,77.74,77.81,24207.0,75.4819,75.54,75.3269,75.3947,24207.0
2021-02-04 11:30:00,77.83,77.88,77.75,77.87,18621.0,75.4141,75.4625,75.3366,75.4528,18621.0
2021-02-04 11:35:00,77.85,77.88,77.81,77.84,12250.0,75.4334,75.4625,75.3947,75.4238,12250.0
2021-02-04 11:40:00,77.8,77.9,77.68,77.72,25860.0,75.385,75.4819,75.2687,75.3075,25860.0
2021-02-04 11:45:00,77.73,77.93,77.68,77.91,44157.0,75.3172,75.511,75.2687,75.4916,44157.0
2021-02-04 11:50:00,77.94,77.95,77.75,77.8,18719.0,75.5207,75.5303,75.3366,75.385,18719.0
2021-02-04 11:55:00,77.81,77.88,77.79,77.86,11815.0,75.3947,75.4625,75.3753,75.4431,11815.0
2021-02-04 12:00:00,77.86,78.0,77.86,77.95,48120.0,75.4431,75.5788,75.4431,75.5303,48120.0
2021-02-04 12:05:00,77.94,77.98,77.85,77.98,21011.0,75.5207,75.5594,75.4334,75.5594,21011.0
2021-02-04 12:10:00,77.99,78.01,77.92,77.97,43032.0,75.5691,75.5885,75.5013,75.5497,43032.0
2021-02-04 12:15:00,77.98,78.04,77.97,78.01,15016.0,75.5594,75.6176,75.5497,75.5885,15016.0
2021-02-04 12:20:00,78.0,78.01,77.92,77.94,23728.0,75.5788,75.5885,75.5013,75.5207,23728.0
2021-02-04 12:25:00,77.94,77.97,77.92,77.96,13489.0,75.5207,75.5497,75.5013,75.54,13489.0
2021-02-04 12:30:00,77.97,78.01,77.95,77.99,7430.0,75.5497,75.5885,75.5303,75.5691,7430.0
2021-02-04 12:35:00,77.99,78.11,77.94,77.97,48140.0,75.5691,75.6854,75.5207,75.5497,48140.0
2021-02-04 12:40:00,77.98,78.01,77.93,77.97,9438.0,75.5594,75.5885,75.511,75.5497,9438.0
2021-02-04 12:45:00,77.97,78.02,77.91,77.98,14238.0,75.5497,75.5982,75.4916,75.5594,14238.0
2021-02-04 12:50:00,77.99,77.99,77.88,77.9,7822.0,75.5691,75.5691,75.4625,75.4819,7822.0
2021-02-04 12:55:00,77.93,77.94,77.89,77.94,3284.0,75.511,75.5207,75.4722,75.5207,3284.0
2021-02-04 13:00:00,77.93,78.04,77.92,78.0,10910.0,75.511,75.6176,75.5013,75.5788,10910.0
2021-02-04 13:05:00,78.0,78.04,78.0,78.03,9635.0,75.5788,75.6176,75.5788,75.6079,9635.0
2021-02-04 13:10:00,78.03,78.2,78.01,78.2,41589.0,75.6079,75.7726,75.5885,75.7726,41589.0
2021-02-04 13:15:00,78.19,78.2,78.14,78.19,37490.0,75.7629,75.7726,75.7144,75.7629,37490.0
2021-02-04 13:20:00,78.17,78.23,78.13,78.19,22814.0,75.7435,75.8017,75.7048,75.7629,22814.0
2021-02-04 13:25:00,78.2,78.22,78.12,78.17,25533.0,75.7726,75.792,75.6951,75.7435,25533.0
2021-02-04 13:30:00,78.18,78.21,78.18,78.2,5849.0,75.7532,75.7823,75.7532,75.7726,5849.0
2021-02-04 13:35:00,78.22,78.24,78.19,78.21,6319.0,75.792,75.8113,75.7629,75.7823,6319.0
2021-02-04 13:40:00,78.24,78.25,78.2,78.21,28969.0,75.8113,75.821,75.7726,75.7823,28969.0
2021-02-04 13:45:00,78.21,78.29,78.2,78.28,16990.0,75.7823,75.8598,75.7726,75.8501,16990.0
2021-02-04 13:50:00,78.29,78.3,78.21,78.22,10130.0,75.8598,75.8695,75.7823,75.792,10130.0
2021-02-04 13:55:00,78.23,78.27,78.22,78.23,7133.0,75.8017,75.8404,75.792,75.8017,7133.0
2021-02-04 14:00:00,78.23,78.32,78.23,78.32,12987.0,75.8017,75.8889,75.8017,75.8889,12987.0
2021-02-04 14:05:00,78.3,78.35,78.29,78.32,10406.0,75.8695,75.9179,75.8598,75.8889,10406.0
2021-02-04 14:10:00,78.32,78.32,78.19,78.25,14860.0,75.8889,75.8889,75.7629,75.821,14860.0
2021-02-04 14:15:00,78.23,78.27,78.21,78.26,22390.0,75.8017,75.8404,75.7823,75.8307,22390.0
2021-02-04 14:20:00,78.24,78.24,78.14,78.17,12560.0,75.8113,75.8113,75.7144,75.7435,12560.0
2021-02-04 14:25:00,78.17,78.24,78.17,78.21,11344.0,75.7435,75.8113,75.7435,75.7823,11344.0
2021-02-04 14:30:00,78.22,78.28,78.22,78.26,13909.0,75.792,75.8501,75.792,75.8307,13909.0
2021-02-04 14:35:00,78.25,78.31,78.25,78.26,12467.0,75.821,75.8792,75.821,75.8307,12467.0
2021-02-04 14:40:00,78.25,78.27,78.22,78.27,10908.0,75.821,75.8404,75.792,75.8404,10908.0
2021-02-04 14:45:00,78.24,78.29,78.21,78.25,17967.0,75.8113,75.8598,75.7823,75.821,17967.0
2021-02-04 14:50:00,78.26,78.27,78.16,78.17,13940.0,75.8307,75.8404,75.7338,75.7435,13940.0
2021-02-04 14:55:00,78.19,78.35,78.18,78.28,32971.0,75.7629,75.9179,75.7532,75.8501,32971.0
2021-02-04 15:00:00,78.28,78.28,78.2,78.27,11322.0,75.8501,75.8501,75.7726,75.8404,11322.0
2021-02-04 15:05:00,78.25,78.29,78.21,78.25,13729.0,75.821,75.8598,75.7823,75.821,13729.0
2021-02-04 15:10:00,78.24,78.25,78.12,78.12,14117.0,75.8113,75.821,75.6951,75.6951,14117.0
2021-02-04 15:15:00,78.14,78.16,78.08,78.11,52409.0,75.7144,75.7338,75.6563,75.6854,52409.0
2021-02-04 15:20:00,78.11,78.13,78.08,78.09,31526.0,75.6854,75.7048,75.6563,75.666,31526.0
2021-02-04 15:25:00,78.07,78.17,78.06,78.15,19058.0,75.6466,75.7435,75.6369,75.7241,19058.0
2021-02-04 15:30:00,78.13,78.24,78.12,78.14,25582.0,75.7048,75.8113,75.6951,75.7144,25582.0
2021-02-04 15:35:00,78.14,78.17,78.08,78.08,25422.0,75.7144,75.7435,75.6563,75.6563,25422.0
2021-02-04 15:40:00,78.09,78.32,78.07,78.16,53806.0,75.666,75.8889,75.6466,75.7338,53806.0
2021-02-04 15:45:00,78.19,78.3,78.16,78.18,22980.0,75.7629,75.8695,75.7338,75.7532,22980.0
2021-02-04 15:50:00,78.16,78.39,78.16,78.39,44496.0,75.7338,75.9567,75.7338,75.9567,44496.0
2021-02-04 15:55:00,78.38,78.8,78.32,78.75,153504.0,75.947,76.354,75.8889,76.3055,153504.0
2021-02-05 09:30:00,80.04,80.08,79.75,79.82,219423.0,77.5555,77.5942,77.2745,77.3423,219423.0
2021-02-05 09:35:00,79.8,79.8,79.55,79.68,104383.0,77.3229,77.3229,77.0807,77.2066,104383.0
2021-02-05 09:40:00,79.7,79.79,79.67,79.69,53008.0,77.226,77.3132,77.197,77.2163,53008.0
2021-02-05 09:45:00,79.66,79.88,79.66,79.77,93429.0,77.1873,77.4004,77.1873,77.2939,93429.0
2021-02-05 09:50:00,79.78,79.85,79.65,79.68,38012.0,77.3035,77.3714,77.1776,77.2066,38012.0
2021-02-05 09:55:00,79.66,79.66,79.33,79.38,67395.0,77.1873,77.1873,76.8675,76.916,67395.0
2021-02-05 10:00:00,79.39,79.47,79.26,79.41,63126.0,76.9256,77.0032,76.7997,76.945,63126.0
2021-02-05 10:05:00,79.39,79.55,79.38,79.43,80597.0,76.9256,77.0807,76.916,76.9644,80597.0
2021-02-05 10:10:00,79.44,79.45,79.12,79.2,85771.0,76.9741,76.9838,76.664,76.7415,85771.0
2021-02-05 10:15:00,79.21,79.22,78.98,79.01,55615.0,76.7512,76.7609,76.5284,76.5574,55615.0
2021-02-05 10:20:00,79.01,79.19,78.99,79.19,51268.0,76.5574,76.7319,76.5381,76.7319,51268.0
2021-02-05 10:25:00,79.16,79.42,79.15,79.38,56433.0,76.7028,76.9547,76.6931,76.916,56433.0
2021-02-05 10:30:00,79.37,79.6,79.37,79.56,69248.0,76.9063,77.1291,76.9063,77.0904,69248.0
2021-02-05 10:35:00,79.58,79.66,79.52,79.64,33930.0,77.1097,77.1873,77.0516,77.1679,33930.0
2021-02-05 10:40:00,79.63,79.73,79.54,79.71,52265.0,77.1582,77.2551,77.071,77.2357,52265.0
2021-02-05 10:45:00,79.77,79.84,79.68,79.83,63246.0,77.2939,77.3617,77.2066,77.352,63246.0
2021-02-05 10:50:00,79.83,79.89,79.79,79.85,31824.0,77.352,77.4101,77.3132,77.3714,31824.0
2021-02-05 10:55:00,79.87,79.9,79.68,79.72,43368.0,77.3907,77.4198,77.2066,77.2454,43368.0
2021-02-05 11:00:00,79.75,79.81,79.68,79.68,34267.0,77.2745,77.3326,77.2066,77.2066,34267.0
2021-02-05 11:05:00,79.66,79.7,79.49,79.5,89018.0,77.1873,77.226,77.0225,77.0322,89018.0
2021-02-05 11:10:00,79.51,79.54,79.42,79.51,29933.0,77.0419,77.071,76.9547,77.0419,29933.0
2021-02-05 11:15:00,79.5,79.5,79.37,79.42,24456.0,77.0322,77.0322,76.9063,76.9547,24456.0
2021-02-05 11:20:00,79.42,79.59,79.39,79.57,40035.0,76.9547,77.1194,76.9256,77.1001,40035.0
2021-02-05 11:25:00,79.56,79.57,79.44,79.52,45652.0,77.0904,77.1001,76.9741,77.0516,45652.0
2021-02-05 11:30:00,79.53,79.67,79.53,79.65,21281.0,77.0613,77.197,77.0613,77.1776,21281.0
2021-02-05 11:35:00,79.68,79.78,79.68,79.73,106429.0,77.2066,77.3035,77.2066,77.2551,106429.0
2021-02-05 11:40:00,79.75,79.77,79.69,79.71,20148.0,77.2745,77.2939,77.2163,77.2357,20148.0
2021-02-05 11:45:00,79.75,79.75,79.71,79.71,28306.0,77.2745,77.2745,77.2357,77.2357,28306.0
2021-02-05 11:50:00,79.71,79.73,79.53,79.53,33785.0,77.2357,77.2551,77.0613,77.0613,33785.0
2021-02-05 11:55:00,79.53,79.61,79.47,79.49,53393.0,77.0613,77.1388,77.0032,77.0225,53393.0
2021-02-05 12:00:00,79.47,79.66,79.41,79.65,26343.0,77.0032,77.1873,76.945,77.1776,26343.0
2021-02-05 12:05:00,79.66,79.75,79.65,79.68,35182.0,77.1873,77.2745,77.1776,77.2066,35182.0
2021-02-05 12:10:00,79.69,79.74,79.68,79.73,26230.0,77.2163,77.2648,77.2066,77.2551,26230.0
2021-02-05 12:15:00,79.74,79.83,79.69,79.82,70900.0,77.2648,77.352,77.2163,77.3423,70900.0
2021-02-05 12:20:00,79.83,79.83,79.75,79.76,11412.0,77.352,77.352,77.2745,77.2842,11412.0
2021-02-05 12:25:00,79.75,79.85,79.73,79.83,24758.0,77.2745,77.3714,77.2551,77.352,24758.0
2021-02-05 12:30:00,79.83,79.84,79.76,79.83,10158.0,77.352,77.3617,77.2842,77.352,10158.0
2021-02-05 12:35:00,79.8,79.9,79.78,79.9,29208.0,77.3229,77.4198,77.3035,77.4198,29208.0
2021-02-05 12:40:00,79.91,80.1,79.9,79.99,84890.0,77.4295,77.6136,77.4198,77.507,84890.0
2021-02-05 12:45:00,80.01,80.07,79.99,80.01,22236.0,77.5264,77.5845,77.507,77.5264,22236.0
2021-02-05 12:50:00,80.0,80.06,79.98,80.04,11355.0,77.5167,77.5748,77.4973,77.5555,11355.0
2021-02-05 12:55:00,80.03,80.16,80.03,80.16,11914.0,77.5458,77.6717,77.5458,77.6717,11914.0
2021-02-05 13:00:00,80.15,80.17,80.0,80.0,15794.0,77.6621,77.6814,77.5167,77.5167,15794.0
2021-02-05 13:05:00,80.0,80.02,79.93,79.96,38168.0,77.5167,77.5361,77.4489,77.478,38168.0
2021-02-05 13:10:00,79.97,80.02,79.93,80.02,15385.0,77.4876,77.5361,77.4489,77.5361,15385.0
2021-02-05 13:15:00,80.01,80.15,79.99,80.14,32796.0,77.5264,77.6621,77.507,77.6524,32796.0
2021-02-05 13:20:00,80.13,80.13,79.91,79.91,13332.0,77.6427,77.6427,77.4295,77.4295,13332.0
2021-02-05 13:25:00,79.92,79.99,79.9,79.93,15331.0,77.4392,77.507,77.4198,77.4489,15331.0
2021-02-05 13:30:00,79.92,79.93,79.84,79.9,13956.0,77.4392,77.4489,77.3617,77.4198,13956.0
2021-02-05 13:35:00,79.88,79.97,79.87,79.93,33927.0,77.4004,77.4876,77.3907,77.4489,33927.0
2021-02-05 13:40:00,79.91,79.92,79.83,79.86,25645.0,77.4295,77.4392,77.352,77.3811,25645.0
2021-02-05 13:45:00,79.87,79.92,79.83,79.84,33891.0,77.3907,77.4392,77.352,77.3617,33891.0
2021-02-05 13:50:00,79.82,79.82,79.66,79.7,22542.0,77.3423,77.3423,77.1873,77.226,22542.0
2021-02-05 13:55:00,79.7,79.76,79.63,79.65,21170.0,77.226,77.2842,77.1582,77.1776,21170.0
2021-02-05 14:00:00,79.64,79.74,79.54,79.66,42019.0,77.1679,77.2648,77.071,77.1873,42019.0
2021-02-05 14:05:00,79.72,79.75,79.67,79.7,30947.0,77.2454,77.2745,77.197,77.226,30947.0
2021-02-05 14:10:00,79.71,79.79,79.71,79.74,31509.0,77.2357,77.3132,77.2357,77.2648,31509.0
2021-02-05 14:15:00,79.74,79.78,79.67,79.69,58654.0,77.2648,77.3035,77.197,77.2163,58654.0
2021-02-05 14:20:00,79.71,79.71,79.64,79.67,30417.0,77.2357,77.2357,77.1679,77.197,30417.0
2021-02-05 14:25:00,79.69,79.84,79.68,79.81,25592.0,77.2163,77.3617,77.2066,77.3326,25592.0
2021-02-05 14:30:00,79.82,79.92,79.78,79.81,58507.0,77.3423,77.4392,77.3035,77.3326,58507.0
2021-02-05 14:35:00,79.82,79.83,79.73,79.82,15324.0,77.3423,77.352,77.2551,77.3423,15324.0
2021-02-05 14:40:00,79.81,79.82,79.74,79.75,9401.0,77.3326,77.3423,77.2648,77.2745,9401.0
2021-02-05 14:45:00,79.72,79.76,79.61,79.63,17428.0,77.2454,77.2842,77.1388,77.1582,17428.0
2021-02-05 14:50:00,79.57,79.63,79.5,79.58,20778.0,77.1001,77.1582,77.0322,77.1097,20778.0
2021-02-05 14:55:00,79.56,79.66,79.56,79.6,12399.0,77.0904,77.1873,77.0904,77.1291,12399.0
2021-02-05 15:00:00,79.6,79.61,79.42,79.43,32200.0,77.1291,77.1388,76.9547,76.9644,32200.0
2021-02-05 15:05:00,79.42,79.54,79.42,79.47,59482.0,76.9547,77.071,76.9547,77.0032,59482.0
2021-02-05 15:10:00,79.47,79.57,79.44,79.57,34479.0,77.0032,77.1001,76.9741,77.1001,34479.0
2021-02-05 15:15:00,79.55,79.71,79.55,79.62,23997.0,77.0807,77.2357,77.0807,77.1485,23997.0
2021-02-05 15:20:00,79.63,79.71,79.55,79.65,38555.0,77.1582,77.2357,77.0807,77.1776,38555.0
2021-02-05 15:25:00,79.67,79.7,79.41,79.43,35291.0,77.197,77.226,76.945,76.9644,35291.0
2021-02-05 15:30:00,79.43,79.61,79.43,79.61,26995.0,76.9644,77.1388,76.9644,77.1388,26995.0
2021-02-05 15:35:00,79.63,79.71,79.48,79.51,24902.0,77.1582,77.2357,77.0129,77.0419,24902.0
2021-02-05 15:40:00,79.51,79.6,79.46,79.49,24224.0,77.0419,77.1291,76.9935,77.0225,24224.0
2021-02-05 15:45:00,79.52,79.68,79.44,79.44,30793.0,77.0516,77.2066,76.9741,76.9741,30793.0
2021-02-05 15:50:00,79.44,79.6,79.41,79.54,52040.0,76.9741,77.1291,76.945,77.071,52040.0
2021-02-05 15:55:00,79.57,79.78,79.56,79.69,227749.0,77.1001,77.3035,77.0904,77.2163,227749.0
2021-02-08 09:30:00,80.68,80.82,80.63,80.73,210443.0,78.1756,78.3113,78.1272,78.2241,210443.0
2021-02-08 09:35:00,80.75,80.87,80.59,80.65,98490.0,78.2434,78.3597,78.0884,78.1465,98490.0
2021-02-08 09:40:00,80.69,80.88,80.64,80.81,42200.0,78.1853,78.3694,78.1368,78.3016,42200.0
2021-02-08 09:45:00,80.81,80.93,80.81,80.9,61825.0,78.3016,78.4178,78.3016,78.3888,61825.0
2021-02-08 09:50:00,80.93,80.99,80.81,80.85,46025.0,78.4178,78.476,78.3016,78.3403,46025.0
2021-02-08 09:55:00,80.83,81.03,80.81,80.91,78183.0,78.3209,78.5147,78.3016,78.3985,78183.0
2021-02-08 10:00:00,80.91,81.04,80.84,81.03,38077.0,78.3985,78.5244,78.3306,78.5147,38077.0
2021-02-08 10:05:00,81.05,81.05,80.97,81.05,35120.0,78.5341,78.5341,78.4566,78.5341,35120.0
2021-02-08 10:10:00,81.05,81.06,80.83,80.89,108891.0,78.5341,78.5438,78.3209,78.3791,108891.0
2021-02-08 10:15:00,80.94,80.99,80.9,80.98,22756.0,78.4275,78.476,78.3888,78.4663,22756.0
2021-02-08 10:20:00,80.98,81.0,80.78,80.79,61128.0,78.4663,78.4857,78.2725,78.2822,61128.0
2021-02-08 10:25:00,80.79,80.86,80.67,80.85,58192.0,78.2822,78.35,78.1659,78.3403,58192.0
2021-02-08 10:30:00,80.85,80.92,80.78,80.87,30179.0,78.3403,78.4082,78.2725,78.3597,30179.0
2021-02-08 10:35:00,80.87,80.95,80.85,80.92,22072.0,78.3597,78.4372,78.3403,78.4082,22072.0
2021-02-08 10:40:00,80.91,81.0,80.89,80.99,43024.0,78.3985,78.4857,78.3791,78.476,43024.0
2021-02-08 10:45:00,80.99,81.11,80.97,80.99,98474.0,78.476,78.5923,78.4566,78.476,98474.0
2021-02-08 10:50:00,81.01,81.01,80.77,80.85,35982.0,78.4954,78.4954,78.2628,78.3403,35982.0
2021-02-08 10:55:00,80.84,80.85,80.74,80.84,45769.0,78.3306,78.3403,78.2337,78.3306,45769.0
2021-02-08 11:00:00,80.86,80.91,80.76,80.82,21264.0,78.35,78.3985,78.2531,78.3113,21264.0
2021-02-08 11:05:00,80.83,80.83,80.7,80.71,44104.0,78.3209,78.3209,78.195,78.2047,44104.0
2021-02-08 11:10:00,80.71,80.75,80.49,80.53,90082.0,78.2047,78.2434,77.9915,78.0303,90082.0
2021-02-08 11:15:00,80.52,80.58,80.47,80.56,53697.0,78.0206,78.0787,77.9721,78.0593,53697.0
2021-02-08 11:20:00,80.53,80.66,80.51,80.61,31093.0,78.0303,78.1562,78.0109,78.1078,31093.0
2021-02-08 11:25:00,80.61,80.62,80.53,80.56,34686.0,78.1078,78.1175,78.0303,78.0593,34686.0
2021-02-08 11:30:00,80.6,80.63,80.32,80.36,71440.0,78.0981,78.1272,77.8268,77.8655,71440.0
2021-02-08 11:35:00,80.36,80.37,80.25,80.28,64631.0,77.8655,77.8752,77.759,77.788,64631.0
2021-02-08 11:40:00,80.25,80.34,80.12,80.22,56381.0,77.759,77.8462,77.633,77.7299,56381.0
2021-02-08 11:45:00,80.2,80.47,80.2,80.44,66474.0,77.7105,77.9721,77.7105,77.9431,66474.0
2021-02-08 11:50:00,80.44,80.49,80.44,80.47,45088.0,77.9431,77.9915,77.9431,77.9721,45088.0
2021-02-08 11:55:00,80.45,80.57,80.44,80.46,33425.0,77.9527,78.069,77.9431,77.9624,33425.0
2021-02-08 12:00:00,80.48,80.54,80.47,80.49,43608.0,77.9818,78.0399,77.9721,77.9915,43608.0
2021-02-08 12:05:00,80.51,80.53,80.49,80.53,16075.0,78.0109,78.0303,77.9915,78.0303,16075.0
2021-02-08 12:10:00,80.54,80.68,80.52,80.67,53818.0,78.0399,78.1756,78.0206,78.1659,53818.0
2021-02-08 12:15:00,80.66,80.7,80.65,80.66,22688.0,78.1562,78.195,78.1465,78.1562,22688.0
2021-02-08 12:20:00,80.66,80.75,80.65,80.72,24816.0,78.1562,78.2434,78.1465,78.2144,24816.0
2021-02-08 12:25:00,80.73,80.75,80.69,80.7,7333.0,78.2241,78.2434,78.1853,78.195,7333.0
2021-02-08 12:30:00,80.69,80.7,80.66,80.67,11557.0,78.1853,78.195,78.1562,78.1659,11557.0
2021-02-08 12:35:00,80.68,80.69,80.58,80.59,23023.0,78.1756,78.1853,78.0787,78.0884,23023.0
2021-02-08 12:40:00,80.6,80.65,80.55,80.65,8850.0,78.0981,78.1465,78.0496,78.1465,8850.0
2021-02-08 12:45:00,80.67,80.71,80.67,80.69,22879.0,78.1659,78.2047,78.1659,78.1853,22879.0
2021-02-08 12:50:00,80.66,80.67,80.6,80.61,33704.0,78.1562,78.1659,78.0981,78.1078,33704.0
2021-02-08 12:55:00,80.61,80.61,80.47,80.55,19159.0,78.1078,78.1078,77.9721,78.0496,19159.0
2021-02-08 13:00:00,80.54,80.54,80.44,80.44,7876.0,78.0399,78.0399,77.9431,77.9431,7876.0
2021-02-08 13:05:00,80.45,80.54,80.41,80.45,20604.0,77.9527,78.0399,77.914,77.9527,20604.0
2021-02-08 13:10:00,80.48,80.53,80.47,80.5,13017.0,77.9818,78.0303,77.9721,78.0012,13017.0
2021-02-08 13:15:00,80.52,80.62,80.5,80.61,15524.0,78.0206,78.1175,78.0012,78.1078,15524.0
2021-02-08 13:20:00,80.6,80.63,80.52,80.59,14000.0,78.0981,78.1272,78.0206,78.0884,14000.0
2021-02-08 13:25:00,80.61,80.61,80.53,80.55,17294.0,78.1078,78.1078,78.0303,78.0496,17294.0
2021-02-08 13:30:00,80.55,80.67,80.54,80.66,11464.0,78.0496,78.1659,78.0399,78.1562,11464.0
2021-02-08 13:35:00,80.67,80.7,80.64,80.68,11368.0,78.1659,78.195,78.1368,78.1756,11368.0
2021-02-08 13:40:00,80.67,80.69,80.64,80.66,6278.0,78.1659,78.1853,78.1368,78.1562,6278.0
2021-02-08 13:45:00,80.66,80.68,80.58,80.59,10961.0,78.1562,78.1756,78.0787,78.0884,10961.0
2021-02-08 13:50:00,80.59,80.6,80.29,80.29,48164.0,78.0884,78.0981,77.7977,77.7977,48164.0
2021-02-08 13:55:00,80.29,80.45,80.28,80.41,21550.0,77.7977,77.9527,77.788,77.914,21550.0
2021-02-08 14:00:00,80.4,80.52,80.4,80.5,47656.0,77.9043,78.0206,77.9043,78.0012,47656.0
2021-02-08 14:05:00,80.52,80.56,80.48,80.53,13745.0,78.0206,78.0593,77.9818,78.0303,13745.0
2021-02-08 14:10:00,80.54,80.55,80.49,80.55,7724.0,78.0399,78.0496,77.9915,78.0496,7724.0
2021-02-08 14:15:00,80.54,80.54,80.47,80.48,6264.0,78.0399,78.0399,77.9721,77.9818,6264.0
2021-02-08 14:20:00,80.46,80.6,80.44,80.55,10336.0,77.9624,78.0981,77.9431,78.0496,10336.0
2021-02-08 14:25:00,80.54,80.55,80.48,80.53,16646.0,78.0399,78.0496,77.9818,78.0303,16646.0
2021-02-08 14:30:00,80.53,80.58,80.42,80.55,18885.0,78.0303,78.0787,77.9237,78.0496,18885.0
2021-02-08 14:35:00,80.55,80.58,80.51,80.58,13965.0,78.0496,78.0787,78.0109,78.0787,13965.0
2021-02-08 14:40:00,80.59,80.59,80.56,80.59,5556.0,78.0884,78.0884,78.0593,78.0884,5556.0
2021-02-08 14:45:00,80.6,80.63,80.53,80.58,15994.0,78.0981,78.1272,78.0303,78.0787,15994.0
2021-02-08 14:50:00,80.59,80.63,80.57,80.63,17800.0,78.0884,78.1272,78.069,78.1272,17800.0
2021-02-08 14:55:00,80.63,80.73,80.62,80.72,16382.0,78.1272,78.2241,78.1175,78.2144,16382.0
2021-02-08 15:00:00,80.71,80.74,80.7,80.73,64835.0,78.2047,78.2337,78.195,78.2241,64835.0
2021-02-08 15:05:00,80.73,80.77,80.67,80.67,23762.0,78.2241,78.2628,78.1659,78.1659,23762.0
2021-02-08 15:10:00,80.7,80.81,80.68,80.8,39552.0,78.195,78.3016,78.1756,78.2919,39552.0
2021-02-08 15:15:00,80.79,80.8,80.72,80.72,10727.0,78.2822,78.2919,78.2144,78.2144,10727.0
2021-02-08 15:20:00,80.73,80.83,80.73,80.78,55959.0,78.2241,78.3209,78.2241,78.2725,55959.0
2021-02-08 15:25:00,80.78,80.85,80.75,80.84,18449.0,78.2725,78.3403,78.2434,78.3306,18449.0
2021-02-08 15:30:00,80.84,80.92,80.79,80.8,55589.0,78.3306,78.4082,78.2822,78.2919,55589.0
2021-02-08 15:35:00,80.79,80.89,80.77,80.87,28009.0,78.2822,78.3791,78.2628,78.3597,28009.0
2021-02-08 15:40:00,80.86,80.98,80.85,80.95,55570.0,78.35,78.4663,78.3403,78.4372,55570.0
2021-02-08 15:45:00,80.94,81.0,80.92,80.97,65900.0,78.4275,78.4857,78.4082,78.4566,65900.0
2021-02-08 15:50:00,80.97,81.18,80.91,81.17,113009.0,78.4566,78.6601,78.3985,78.6504,113009.0
2021-02-08 15:55:00,81.17,81.47,81.08,81.47,316187.0,78.6504,78.9411,78.5632,78.9411,316187.0
2021-02-09 09:30:00,80.87,81.1,80.85,81.01,137161.0,78.3597,78.5826,78.3403,78.4954,137161.0
2021-02-09 09:35:00,81.02,81.12,80.85,80.85,119533.0,78.505,78.6019,78.3403,78.3403,119533.0
2021-02-09 09:40:00,80.89,80.94,80.62,80.9,181401.0,78.3791,78.4275,78.1175,78.3888,181401.0
2021-02-09 09:45:00,80.9,81.12,80.9,81.06,119390.0,78.3888,78.6019,78.3888,78.5438,119390.0
2021-02-09 09:50:00,81.07,81.24,81.04,81.23,165895.0,78.5535,78.7182,78.5244,78.7085,165895.0
2021-02-09 09:55:00,81.2,81.3,81.18,81.2,42519.0,78.6795,78.7764,78.6601,78.6795,42519.0
2021-02-09 10:00:00,81.18,81.32,81.08,81.09,57669.0,78.6601,78.7957,78.5632,78.5729,57669.0
2021-02-09 10:05:00,81.08,81.25,81.03,81.22,97343.0,78.5632,78.7279,78.5147,78.6988,97343.0
2021-02-09 10:10:00,81.23,81.37,81.23,81.34,76789.0,78.7085,78.8442,78.7085,78.8151,76789.0
2021-02-09 10:15:00,81.36,81.38,81.29,81.33,24303.0,78.8345,78.8539,78.7667,78.8054,24303.0
2021-02-09 10:20:00,81.33,81.35,81.27,81.3,37513.0,78.8054,78.8248,78.7473,78.7764,37513.0
2021-02-09 10:25:00,81.27,81.35,81.2,81.26,61439.0,78.7473,78.8248,78.6795,78.7376,61439.0
2021-02-09 10:30:00,81.28,81.36,81.24,81.25,41387.0,78.757,78.8345,78.7182,78.7279,41387.0
2021-02-09 10:35:00,81.24,81.38,81.24,81.34,43965.0,78.7182,78.8539,78.7182,78.8151,43965.0
2021-02-09 10:40:00,81.35,81.42,81.3,81.3,49980.0,78.8248,78.8926,78.7764,78.7764,49980.0
2021-02-09 10:45:00,81.31,81.33,81.14,81.18,74620.0,78.786,78.8054,78.6213,78.6601,74620.0
2021-02-09 10:50:00,81.19,81.24,81.15,81.19,27926.0,78.6698,78.7182,78.631,78.6698,27926.0
2021-02-09 10:55:00,81.19,81.19,81.12,81.16,38676.0,78.6698,78.6698,78.6019,78.6407,38676.0
2021-02-09 11:00:00,81.16,81.16,81.06,81.09,52393.0,78.6407,78.6407,78.5438,78.5729,52393.0
2021-02-09 11:05:00,81.09,81.1,80.96,80.96,42978.0,78.5729,78.5826,78.4469,78.4469,42978.0
2021-02-09 11:10:00,80.96,80.97,80.82,80.96,45742.0,78.4469,78.4566,78.3113,78.4469,45742.0
2021-02-09 11:15:00,80.95,80.95,80.75,80.8,86206.0,78.4372,78.4372,78.2434,78.2919,86206.0
2021-02-09 11:20:00,80.81,81.02,80.8,81.02,45494.0,78.3016,78.505,78.2919,78.505,45494.0
2021-02-09 11:25:00,81.01,81.07,80.94,80.95,41123.0,78.4954,78.5535,78.4275,78.4372,41123.0
2021-02-09 11:30:00,80.94,81.11,80.88,81.1,46910.0,78.4275,78.5923,78.3694,78.5826,46910.0
2021-02-09 11:35:00,81.1,81.22,81.09,81.12,40394.0,78.5826,78.6988,78.5729,78.6019,40394.0
2021-02-09 11:40:00,81.12,81.25,81.12,81.21,21066.0,78.6019,78.7279,78.6019,78.6892,21066.0
2021-02-09 11:45:00,81.22,81.31,81.2,81.29,31955.0,78.6988,78.786,78.6795,78.7667,31955.0
2021-02-09 11:50:00,81.29,81.3,81.23,81.25,11150.0,78.7667,78.7764,78.7085,78.7279,11150.0
2021-02-09 11:55:00,81.25,81.25,81.16,81.17,11790.0,78.7279,78.7279,78.6407,78.6504,11790.0
2021-02-09 12:00:00,81.16,81.22,81.14,81.2,27660.0,78.6407,78.6988,78.6213,78.6795,27660.0
2021-02-09 12:05:00,81.2,81.35,81.2,81.35,57510.0,78.6795,78.8248,78.6795,78.8248,57510.0
2021-02-09 12:10:00,81.36,81.5,81.35,81.5,38307.0,78.8345,78.9701,78.8248,78.9701,38307.0
2021-02-09 12:15:00,81.49,81.51,81.4,81.42,26880.0,78.9605,78.9798,78.8733,78.8926,26880.0
2021-02-09 12:20:00,81.4,81.46,81.34,81.46,27030.0,78.8733,78.9314,78.8151,78.9314,27030.0
2021-02-09 12:25:00,81.47,81.5,81.43,81.45,15390.0,78.9411,78.9701,78.9023,78.9217,15390.0
2021-02-09 12:30:00,81.46,81.52,81.43,81.47,19210.0,78.9314,78.9895,78.9023,78.9411,19210.0
2021-02-09 12:35:00,81.47,81.51,81.47,81.51,5594.0,78.9411,78.9798,78.9411,78.9798,5594.0
2021-02-09 12:40:00,81.5,81.51,81.46,81.5,22756.0,78.9701,78.9798,78.9314,78.9701,22756.0
2021-02-09 12:45:00,81.52,81.52,81.46,81.52,12118.0,78.9895,78.9895,78.9314,78.9895,12118.0
2021-02-09 12:50:00,81.52,81.63,81.51,81.62,20572.0,78.9895,79.0961,78.9798,79.0864,20572.0
2021-02-09 12:55:00,81.61,81.61,81.47,81.56,26625.0,79.0767,79.0767,78.9411,79.0283,26625.0
2021-02-09 13:00:00,81.58,81.58,81.45,81.49,23628.0,79.0477,79.0477,78.9217,78.9605,23628.0
2021-02-09 13:05:00,81.51,81.52,81.44,81.45,5895.0,78.9798,78.9895,78.912,78.9217,5895.0
2021-02-09 13:10:00,81.45,81.5,81.42,81.43,11453.0,78.9217,78.9701,78.8926,78.9023,11453.0
2021-02-09 13:15:00,81.43,81.46,81.38,81.43,20550.0,78.9023,78.9314,78.8539,78.9023,20550.0
2021-02-09 13:20:00,81.42,81.43,81.28,81.31,76921.0,78.8926,78.9023,78.757,78.786,76921.0
2021-02-09 13:25:00,81.32,81.36,81.26,81.27,12423.0,78.7957,78.8345,78.7376,78.7473,12423.0
2021-02-09 13:30:00,81.27,81.33,81.27,81.33,26355.0,78.7473,78.8054,78.7473,78.8054,26355.0
2021-02-09 13:35:00,81.33,81.38,81.29,81.38,26310.0,78.8054,78.8539,78.7667,78.8539,26310.0
2021-02-09 13:40:00,81.36,81.37,81.32,81.33,14756.0,78.8345,78.8442,78.7957,78.8054,14756.0
2021-02-09 13:45:00,81.33,81.35,81.26,81.29,31675.0,78.8054,78.8248,78.7376,78.7667,31675.0
2021-02-09 13:50:00,81.25,81.32,81.24,81.3,18239.0,78.7279,78.7957,78.7182,78.7764,18239.0
2021-02-09 13:55:00,81.31,81.4,81.31,81.36,15786.0,78.786,78.8733,78.786,78.8345,15786.0
2021-02-09 14:00:00,81.39,81.44,81.39,81.41,21685.0,78.8636,78.912,78.8636,78.8829,21685.0
2021-02-09 14:05:00,81.41,81.49,81.41,81.48,74076.0,78.8829,78.9605,78.8829,78.9508,74076.0
2021-02-09 14:10:00,81.48,81.49,81.45,81.47,7300.0,78.9508,78.9605,78.9217,78.9411,7300.0
2021-02-09 14:15:00,81.48,81.53,81.45,81.52,15221.0,78.9508,78.9992,78.9217,78.9895,15221.0
2021-02-09 14:20:00,81.49,81.51,81.47,81.48,8314.0,78.9605,78.9798,78.9411,78.9508,8314.0
2021-02-09 14:25:00,81.49,81.56,81.49,81.53,33756.0,78.9605,79.0283,78.9605,78.9992,33756.0
2021-02-09 14:30:00,81.53,81.63,81.53,81.61,28719.0,78.9992,79.0961,78.9992,79.0767,28719.0
2021-02-09 14:35:00,81.61,81.67,81.59,81.62,21295.0,79.0767,79.1349,79.0574,79.0864,21295.0
2021-02-09 14:40:00,81.63,81.65,81.59,81.61,18004.0,79.0961,79.1155,79.0574,79.0767,18004.0
2021-02-09 14:45:00,81.61,81.64,81.56,81.6,13325.0,79.0767,79.1058,79.0283,79.067,13325.0
2021-02-09 14:50:00,81.61,81.64,81.54,81.64,16940.0,79.0767,79.1058,79.0089,79.1058,16940.0
2021-02-09 14:55:00,81.64,81.65,81.6,81.61,40215.0,79.1058,79.1155,79.067,79.0767,40215.0
2021-02-09 15:00:00,81.61,81.64,81.56,81.64,11873.0,79.0767,79.1058,79.0283,79.1058,11873.0
2021-02-09 15:05:00,81.61,81.62,81.57,81.59,63252.0,79.0767,79.0864,79.038,79.0574,63252.0
2021-02-09 15:10:00,81.57,81.63,81.55,81.63,11127.0,79.038,79.0961,79.0186,79.0961,11127.0
2021-02-09 15:15:00,81.64,81.65,81.56,81.59,12743.0,79.1058,79.1155,79.0283,79.0574,12743.0
2021-02-09 15:20:00,81.59,81.59,81.43,81.45,23214.0,79.0574,79.0574,78.9023,78.9217,23214.0
2021-02-09 15:25:00,81.45,81.49,81.42,81.43,12431.0,78.9217,78.9605,78.8926,78.9023,12431.0
2021-02-09 15:30:00,81.44,81.52,81.44,81.51,47166.0,78.912,78.9895,78.912,78.9798,47166.0
2021-02-09 15:35:00,81.53,81.67,81.52,81.63,47460.0,78.9992,79.1349,78.9895,79.0961,47460.0
2021-02-09 15:40:00,81.62,81.64,81.54,81.59,52026.0,79.0864,79.1058,79.0089,79.0574,52026.0
2021-02-09 15:45:00,81.59,81.61,81.47,81.47,27554.0,79.0574,79.0767,78.9411,78.9411,27554.0
2021-02-09 15:50:00,81.47,81.47,81.19,81.24,110296.0,78.9411,78.9411,78.6698,78.7182,110296.0
2021-02-09 15:55:00,81.24,81.31,81.07,81.28,152407.0,78.7182,78.786,78.5535,78.757,152407.0
2021-02-10 09:30:00,82.53,82.56,82.2,82.23,235826.0,79.9682,79.9972,79.6484,79.6775,235826.0
2021-02-10 09:35:00,82.25,82.35,82.12,82.26,123237.0,79.6969,79.7938,79.5709,79.7066,123237.0
2021-02-10 09:40:00,82.21,82.25,82.1,82.19,53259.0,79.6581,79.6969,79.5515,79.6387,53259.0
2021-02-10 09:45:00,82.2,82.35,82.13,82.24,63705.0,79.6484,79.7938,79.5806,79.6872,63705.0
2021-02-10 09:50:00,82.22,82.23,82.04,82.1,121405.0,79.6678,79.6775,79.4934,79.5515,121405.0
2021-02-10 09:55:00,82.08,82.12,82.0,82.1,79260.0,79.5321,79.5709,79.4546,79.5515,79260.0
2021-02-10 10:00:00,82.13,82.33,82.13,82.19,43229.0,79.5806,79.7744,79.5806,79.6387,43229.0
2021-02-10 10:05:00,82.21,82.25,82.16,82.17,30835.0,79.6581,79.6969,79.6097,79.6194,30835.0
2021-02-10 10:10:00,82.19,82.19,81.84,81.87,67590.0,79.6387,79.6387,79.2996,79.3287,67590.0
2021-02-10 10:15:00,81.85,81.87,81.51,81.53,107868.0,79.3093,79.3287,78.9798,78.9992,107868.0
2021-02-10 10:20:00,81.52,81.52,80.33,80.52,202243.0,78.9895,78.9895,77.8365,78.0206,202243.0
2021-02-10 10:25:00,80.54,81.12,80.31,80.79,149437.0,78.0399,78.6019,77.8171,78.2822,149437.0
2021-02-10 10:30:00,80.73,80.84,80.22,80.35,142853.0,78.2241,78.3306,77.7299,77.8558,142853.0
2021-02-10 10:35:00,80.4,80.91,80.39,80.51,99679.0,77.9043,78.3985,77.8946,78.0109,99679.0
2021-02-10 10:40:00,80.5,80.6,79.6,79.7,146182.0,78.0012,78.0981,77.1291,77.226,146182.0
2021-02-10 10:45:00,79.68,80.12,79.61,80.08,123206.0,77.2066,77.633,77.1388,77.5942,123206.0
2021-02-10 10:50:00,80.16,80.78,80.07,80.71,197277.0,77.6717,78.2725,77.5845,78.2047,197277.0
2021-02-10 10:55:00,80.7,80.99,80.5,80.94,107553.0,78.195,78.476,78.0012,78.4275,107553.0
2021-02-10 11:00:00,80.95,81.08,80.59,80.59,100973.0,78.4372,78.5632,78.0884,78.0884,100973.0
2021-02-10 11:05:00,80.61,80.86,80.42,80.86,79772.0,78.1078,78.35,77.9237,78.35,79772.0
2021-02-10 11:10:00,80.84,81.21,80.76,81.17,81854.0,78.3306,78.6892,78.2531,78.6504,81854.0
2021-02-10 11:15:00,81.12,81.18,80.94,81.04,34213.0,78.6019,78.6601,78.4275,78.5244,34213.0
2021-02-10 11:20:00,81.06,81.16,80.91,81.01,51835.0,78.5438,78.6407,78.3985,78.4954,51835.0
2021-02-10 11:25:00,81.02,81.14,80.66,80.71,67816.0,78.505,78.6213,78.1562,78.2047,67816.0
2021-02-10 11:30:00,80.72,80.98,80.42,80.88,72417.0,78.2144,78.4663,77.9237,78.3694,72417.0
2021-02-10 11:35:00,80.96,81.01,80.74,80.87,33064.0,78.4469,78.4954,78.2337,78.3597,33064.0
2021-02-10 11:40:00,80.87,80.89,80.73,80.78,41123.0,78.3597,78.3791,78.2241,78.2725,41123.0
2021-02-10 11:45:00,80.75,80.87,80.69,80.85,18224.0,78.2434,78.3597,78.1853,78.3403,18224.0
2021-02-10 11:50:00,80.88,80.95,80.73,80.91,40401.0,78.3694,78.4372,78.2241,78.3985,40401.0
2021-02-10 11:55:00,80.96,81.16,80.83,80.84,53462.0,78.4469,78.6407,78.3209,78.3306,53462.0
2021-02-10 12:00:00,80.81,80.82,80.42,80.51,71927.0,78.3016,78.3113,77.9237,78.0109,71927.0
2021-02-10 12:05:00,80.52,80.58,80.35,80.51,28688.0,78.0206,78.0787,77.8558,78.0109,28688.0
2021-02-10 12:10:00,80.54,80.83,80.47,80.82,50573.0,78.0399,78.3209,77.9721,78.3113,50573.0
2021-02-10 12:15:00,80.8,80.86,80.6,80.76,49215.0,78.2919,78.35,78.0981,78.2531,49215.0
2021-02-10 12:20:00,80.76,80.76,80.32,80.32,21325.0,78.2531,78.2531,77.8268,77.8268,21325.0
2021-02-10 12:25:00,80.32,80.81,80.31,80.7,62343.0,77.8268,78.3016,77.8171,78.195,62343.0
2021-02-10 12:30:00,80.68,80.73,80.6,80.72,16823.0,78.1756,78.2241,78.0981,78.2144,16823.0
2021-02-10 12:35:00,80.7,80.74,80.52,80.57,54145.0,78.195,78.2337,78.0206,78.069,54145.0
2021-02-10 12:40:00,80.55,80.77,80.53,80.66,20211.0,78.0496,78.2628,78.0303,78.1562,20211.0
2021-02-10 12:45:00,80.67,80.85,80.59,80.82,23313.0,78.1659,78.3403,78.0884,78.3113,23313.0
2021-02-10 12:50:00,80.82,81.01,80.82,80.93,27020.0,78.3113,78.4954,78.3113,78.4178,27020.0
2021-02-10 12:55:00,80.91,80.95,80.85,80.86,11104.0,78.3985,78.4372,78.3403,78.35,11104.0
2021-02-10 13:00:00,80.82,80.91,80.76,80.91,41680.0,78.3113,78.3985,78.2531,78.3985,41680.0
2021-02-10 13:05:00,80.9,81.02,80.9,80.91,15386.0,78.3888,78.505,78.3888,78.3985,15386.0
2021-02-10 13:10:00,80.89,80.93,80.83,80.93,37053.0,78.3791,78.4178,78.3209,78.4178,37053.0
2021-02-10 13:15:00,80.89,80.99,80.82,80.95,23149.0,78.3791,78.476,78.3113,78.4372,23149.0
2021-02-10 13:20:00,80.95,81.02,80.93,81.0,15009.0,78.4372,78.505,78.4178,78.4857,15009.0
2021-02-10 13:25:00,81.0,81.1,80.99,81.08,24458.0,78.4857,78.5826,78.476,78.5632,24458.0
2021-02-10 13:30:00,81.07,81.21,81.06,81.18,19644.0,78.5535,78.6892,78.5438,78.6601,19644.0
2021-02-10 13:35:00,81.19,81.2,81.09,81.16,31373.0,78.6698,78.6795,78.5729,78.6407,31373.0
2021-02-10 13:40:00,81.16,81.17,81.06,81.12,48461.0,78.6407,78.6504,78.5438,78.6019,48461.0
2021-02-10 13:45:00,81.1,81.12,80.87,80.87,27409.0,78.5826,78.6019,78.3597,78.3597,27409.0
2021-02-10 13:50:00,80.85,81.0,80.78,80.93,36826.0,78.3403,78.4857,78.2725,78.4178,36826.0
2021-02-10 13:55:00,80.93,80.95,80.87,80.93,19508.0,78.4178,78.4372,78.3597,78.4178,19508.0
2021-02-10 14:00:00,80.93,81.1,80.81,80.99,37389.0,78.4178,78.5826,78.3016,78.476,37389.0
2021-02-10 14:05:00,80.95,81.08,80.92,80.98,31019.0,78.4372,78.5632,78.4082,78.4663,31019.0
2021-02-10 14:10:00,80.98,81.07,80.97,80.98,41324.0,78.4663,78.5535,78.4566,78.4663,41324.0
2021-02-10 14:15:00,80.99,81.0,80.83,80.94,33273.0,78.476,78.4857,78.3209,78.4275,33273.0
2021-02-10 14:20:00,80.95,80.99,80.79,80.98,55233.0,78.4372,78.476,78.2822,78.4663,55233.0
2021-02-10 14:25:00,80.96,81.38,80.93,81.38,79452.0,78.4469,78.8539,78.4178,78.8539,79452.0
2021-02-10 14:30:00,81.4,81.65,81.26,81.58,125020.0,78.8733,79.1155,78.7376,79.0477,125020.0
2021-02-10 14:35:00,81.54,81.56,81.43,81.44,30820.0,79.0089,79.0283,78.9023,78.912,30820.0
2021-02-10 14:40:00,81.5,81.59,81.49,81.52,21245.0,78.9701,79.0574,78.9605,78.9895,21245.0
2021-02-10 14:45:00,81.53,81.63,81.51,81.63,39491.0,78.9992,79.0961,78.9798,79.0961,39491.0
2021-02-10 14:50:00,81.62,81.64,81.45,81.5,34094.0,79.0864,79.1058,78.9217,78.9701,34094.0
2021-02-10 14:55:00,81.49,81.62,81.49,81.62,15400.0,78.9605,79.0864,78.9605,79.0864,15400.0
2021-02-10 15:00:00,81.64,81.79,81.64,81.75,50520.0,79.1058,79.2511,79.1058,79.2124,50520.0
2021-02-10 15:05:00,81.73,81.77,81.67,81.69,55457.0,79.193,79.2318,79.1349,79.1543,55457.0
2021-02-10 15:10:00,81.68,81.78,81.57,81.72,44441.0,79.1446,79.2415,79.038,79.1833,44441.0
2021-02-10 15:15:00,81.74,81.78,81.53,81.61,48526.0,79.2027,79.2415,78.9992,79.0767,48526.0
2021-02-10 15:20:00,81.59,81.62,81.41,81.42,43331.0,79.0574,79.0864,78.8829,78.8926,43331.0
2021-02-10 15:25:00,81.45,81.52,81.26,81.38,68232.0,78.9217,78.9895,78.7376,78.8539,68232.0
2021-02-10 15:30:00,81.42,81.5,81.29,81.37,111826.0,78.8926,78.9701,78.7667,78.8442,111826.0
2021-02-10 15:35:00,81.3,81.33,80.93,80.93,91890.0,78.7764,78.8054,78.4178,78.4178,91890.0
2021-02-10 15:40:00,80.93,81.1,80.75,80.76,63710.0,78.4178,78.5826,78.2434,78.2531,63710.0
2021-02-10 15:45:00,80.75,81.01,80.75,80.85,69814.0,78.2434,78.4954,78.2434,78.3403,69814.0
2021-02-10 15:50:00,80.86,81.11,80.72,80.96,136510.0,78.35,78.5923,78.2144,78.4469,136510.0
2021-02-10 15:55:00,81.0,81.2,80.84,81.2,302249.0,78.4857,78.6795,78.3306,78.6795,302249.0
2021-02-11 09:30:00,81.91,82.02,81.78,81.97,143524.0,79.3674,79.474,79.2415,79.4256,143524.0
2021-02-11 09:35:00,81.97,82.16,81.78,82.07,120844.0,79.4256,79.6097,79.2415,79.5225,120844.0
2021-02-11 09:40:00,82.06,82.1,81.85,81.93,51429.0,79.5128,79.5515,79.3093,79.3868,51429.0
2021-02-11 09:45:00,81.9,82.17,81.89,82.1,84486.0,79.3577,79.6194,79.348,79.5515,84486.0
2021-02-11 09:50:00,82.1,82.11,81.51,81.58,125938.0,79.5515,79.5612,78.9798,79.0477,125938.0
2021-02-11 09:55:00,81.62,81.82,81.36,81.39,47373.0,79.0864,79.2802,78.8345,78.8636,47373.0
2021-02-11 10:00:00,81.39,81.67,81.34,81.67,67777.0,78.8636,79.1349,78.8151,79.1349,67777.0
2021-02-11 10:05:00,81.7,81.73,81.5,81.58,34383.0,79.1639,79.193,78.9701,79.0477,34383.0
2021-02-11 10:10:00,81.61,81.7,81.5,81.66,28151.0,79.0767,79.1639,78.9701,79.1252,28151.0
2021-02-11 10:15:00,81.66,81.8,81.64,81.75,39640.0,79.1252,79.2608,79.1058,79.2124,39640.0
2021-02-11 10:20:00,81.73,81.88,81.71,81.77,32247.0,79.193,79.3384,79.1736,79.2318,32247.0
2021-02-11 10:25:00,81.76,81.79,81.53,81.75,36749.0,79.2221,79.2511,78.9992,79.2124,36749.0
2021-02-11 10:30:00,81.77,81.77,81.46,81.48,26946.0,79.2318,79.2318,78.9314,78.9508,26946.0
2021-02-11 10:35:00,81.57,81.74,81.55,81.66,21362.0,79.038,79.2027,79.0186,79.1252,21362.0
2021-02-11 10:40:00,81.66,81.89,81.66,81.78,35951.0,79.1252,79.348,79.1252,79.2415,35951.0
2021-02-11 10:45:00,81.79,81.91,81.76,81.84,23628.0,79.2511,79.3674,79.2221,79.2996,23628.0
2021-02-11 10:50:00,81.84,81.99,81.82,81.9,26709.0,79.2996,79.4449,79.2802,79.3577,26709.0
2021-02-11 10:55:00,81.88,81.89,81.39,81.49,73879.0,79.3384,79.348,78.8636,78.9605,73879.0
2021-02-11 11:00:00,81.52,81.63,81.34,81.53,103020.0,78.9895,79.0961,78.8151,78.9992,103020.0
2021-02-11 11:05:00,81.49,81.58,81.41,81.43,78360.0,78.9605,79.0477,78.8829,78.9023,78360.0
2021-02-11 11:10:00,81.46,81.49,81.22,81.4,79213.0,78.9314,78.9605,78.6988,78.8733,79213.0
2021-02-11 11:15:00,81.41,81.45,81.35,81.41,22624.0,78.8829,78.9217,78.8248,78.8829,22624.0
2021-02-11 11:20:00,81.4,81.55,81.35,81.55,32251.0,78.8733,79.0186,78.8248,79.0186,32251.0
2021-02-11 11:25:00,81.54,81.58,81.49,81.5,107175.0,79.0089,79.0477,78.9605,78.9701,107175.0
2021-02-11 11:30:00,81.54,81.66,81.54,81.64,53467.0,79.0089,79.1252,79.0089,79.1058,53467.0
2021-02-11 11:35:00,81.68,81.71,81.67,81.68,10097.0,79.1446,79.1736,79.1349,79.1446,10097.0
2021-02-11 11:40:00,81.67,81.71,81.63,81.69,30476.0,79.1349,79.1736,79.0961,79.1543,30476.0
2021-02-11 11:45:00,81.7,81.71,81.58,81.67,18385.0,79.1639,79.1736,79.0477,79.1349,18385.0
2021-02-11 11:50:00,81.66,81.66,81.41,81.46,12003.0,79.1252,79.1252,78.8829,78.9314,12003.0
2021-02-11 11:55:00,81.43,81.48,81.32,81.45,21312.0,78.9023,78.9508,78.7957,78.9217,21312.0
2021-02-11 12:00:00,81.46,81.56,81.45,81.56,11912.0,78.9314,79.0283,78.9217,79.0283,11912.0
2021-02-11 12:05:00,81.55,81.56,81.29,81.31,13234.0,79.0186,79.0283,78.7667,78.786,13234.0
2021-02-11 12:10:00,81.28,81.42,81.22,81.25,26163.0,78.757,78.8926,78.6988,78.7279,26163.0
2021-02-11 12:15:00,81.25,81.25,80.64,80.65,190433.0,78.7279,78.7279,78.1368,78.1465,190433.0
2021-02-11 12:20:00,80.65,80.88,80.63,80.67,77342.0,78.1465,78.3694,78.1272,78.1659,77342.0
2021-02-11 12:25:00,80.64,80.64,80.29,80.3,179576.0,78.1368,78.1368,77.7977,77.8074,179576.0
2021-02-11 12:30:00,80.33,80.66,80.29,80.56,82608.0,77.8365,78.1562,77.7977,78.0593,82608.0
2021-02-11 12:35:00,80.58,80.77,80.56,80.72,94957.0,78.0787,78.2628,78.0593,78.2144,94957.0
2021-02-11 12:40:00,80.7,80.71,80.3,80.33,100052.0,78.195,78.2047,77.8074,77.8365,100052.0
2021-02-11 12:45:00,80.33,80.5,79.95,80.5,115721.0,77.8365,78.0012,77.4683,78.0012,115721.0
2021-02-11 12:50:00,80.54,80.58,80.24,80.45,73258.0,78.0399,78.0787,77.7493,77.9527,73258.0
2021-02-11 12:55:00,80.45,80.71,80.4,80.71,73111.0,77.9527,78.2047,77.9043,78.2047,73111.0
2021-02-11 13:00:00,80.69,80.71,80.55,80.65,28707.0,78.1853,78.2047,78.0496,78.1465,28707.0
2021-02-11 13:05:00,80.67,80.72,80.43,80.5,29736.0,78.1659,78.2144,77.9334,78.0012,29736.0
2021-02-11 13:10:00,80.48,80.82,80.4,80.79,86663.0,77.9818,78.3113,77.9043,78.2822,86663.0
2021-02-11 13:15:00,80.79,80.87,80.76,80.81,49685.0,78.2822,78.3597,78.2531,78.3016,49685.0
2021-02-11 13:20:00,80.81,81.04,80.81,81.03,101516.0,78.3016,78.5244,78.3016,78.5147,101516.0
2021-02-11 13:25:00,81.03,81.03,80.9,80.95,39133.0,78.5147,78.5147,78.3888,78.4372,39133.0
2021-02-11 13:30:00,80.94,81.0,80.82,80.97,17242.0,78.4275,78.4857,78.3113,78.4566,17242.0
2021-02-11 13:35:00,80.96,81.05,80.92,81.03,24197.0,78.4469,78.5341,78.4082,78.5147,24197.0
2021-02-11 13:40:00,81.05,81.12,80.95,80.96,54244.0,78.5341,78.6019,78.4372,78.4469,54244.0
2021-02-11 13:45:00,80.97,80.97,80.82,80.9,34890.0,78.4566,78.4566,78.3113,78.3888,34890.0
2021-02-11 13:50:00,80.94,81.01,80.87,80.91,43351.0,78.4275,78.4954,78.3597,78.3985,43351.0
2021-02-11 13:55:00,80.87,80.87,80.78,80.81,27903.0,78.3597,78.3597,78.2725,78.3016,27903.0
2021-02-11 14:00:00,80.8,80.81,80.47,80.49,153403.0,78.2919,78.3016,77.9721,77.9915,153403.0
2021-02-11 14:05:00,80.45,80.65,80.44,80.59,57706.0,77.9527,78.1465,77.9431,78.0884,57706.0
2021-02-11 14:10:00,80.58,80.58,80.41,80.51,17505.0,78.0787,78.0787,77.914,78.0109,17505.0
2021-02-11 14:15:00,80.55,80.71,80.54,80.69,23593.0,78.0496,78.2047,78.0399,78.1853,23593.0
2021-02-11 14:20:00,80.69,80.75,80.4,80.62,84536.0,78.1853,78.2434,77.9043,78.1175,84536.0
2021-02-11 14:25:00,80.65,80.79,80.57,80.7,103100.0,78.1465,78.2822,78.069,78.195,103100.0
2021-02-11 14:30:00,80.71,80.78,80.66,80.76,18011.0,78.2047,78.2725,78.1562,78.2531,18011.0
2021-02-11 14:35:00,80.74,80.75,80.53,80.55,13994.0,78.2337,78.2434,78.0303,78.0496,13994.0
2021-02-11 14:40:00,80.55,80.86,80.51,80.84,41231.0,78.0496,78.35,78.0109,78.3306,41231.0
2021-02-11 14:45:00,80.86,80.88,80.8,80.85,22726.0,78.35,78.3694,78.2919,78.3403,22726.0
2021-02-11 14:50:00,80.85,80.93,80.78,80.93,17245.0,78.3403,78.4178,78.2725,78.4178,17245.0
2021-02-11 14:55:00,80.92,81.01,80.85,80.99,40260.0,78.4082,78.4954,78.3403,78.476,40260.0
2021-02-11 15:00:00,80.97,81.0,80.91,80.95,24030.0,78.4566,78.4857,78.3985,78.4372,24030.0
2021-02-11 15:05:00,80.99,81.15,80.98,81.14,50620.0,78.476,78.631,78.4663,78.6213,50620.0
2021-02-11 15:10:00,81.15,81.39,81.1,81.3,59628.0,78.631,78.8636,78.5826,78.7764,59628.0
2021-02-11 15:15:00,81.29,81.29,81.14,81.22,68181.0,78.7667,78.7667,78.6213,78.6988,68181.0
2021-02-11 15:20:00,81.2,81.42,81.2,81.3,49699.0,78.6795,78.8926,78.6795,78.7764,49699.0
2021-02-11 15:25:00,81.29,81.35,81.17,81.2,46082.0,78.7667,78.8248,78.6504,78.6795,46082.0
2021-02-11 15:30:00,81.23,81.29,81.15,81.23,23376.0,78.7085,78.7667,78.631,78.7085,23376.0
2021-02-11 15:35:00,81.23,81.26,81.13,81.15,72127.0,78.7085,78.7376,78.6116,78.631,72127.0
2021-02-11 15:40:00,81.15,81.38,81.07,81.17,97415.0,78.631,78.8539,78.5535,78.6504,97415.0
2021-02-11 15:45:00,81.15,81.51,81.15,81.36,103136.0,78.631,78.9798,78.631,78.8345,103136.0
2021-02-11 15:50:00,81.35,81.45,81.2,81.43,98956.0,78.8248,78.9217,78.6795,78.9023,98956.0
2021-02-11 15:55:00,81.43,81.72,81.37,81.55,296498.0,78.9023,79.1833,78.8442,79.0186,296498.0
2021-02-12 09:30:00,81.02,81.36,80.99,81.21,171275.0,78.505,78.8345,78.476,78.6892,171275.0
2021-02-12 09:35:00,81.18,81.33,81.09,81.31,52668.0,78.6601,78.8054,78.5729,78.786,52668.0
2021-02-12 09:40:00,81.32,81.42,81.31,81.37,85351.0,78.7957,78.8926,78.786,78.8442,85351.0
2021-02-12 09:45:00,81.38,81.49,81.34,81.45,42767.0,78.8539,78.9605,78.8151,78.9217,42767.0
2021-02-12 09:50:00,81.44,81.51,81.27,81.35,55127.0,78.912,78.9798,78.7473,78.8248,55127.0
2021-02-12 09:55:00,81.37,81.4,81.29,81.31,23094.0,78.8442,78.8733,78.7667,78.786,23094.0
2021-02-12 10:00:00,81.3,81.5,81.28,81.43,80735.0,78.7764,78.9701,78.757,78.9023,80735.0
2021-02-12 10:05:00,81.45,81.54,81.42,81.51,68507.0,78.9217,79.0089,78.8926,78.9798,68507.0
2021-02-12 10:10:00,81.51,81.58,81.48,81.57,63285.0,78.9798,79.0477,78.9508,79.038,63285.0
2021-02-12 10:15:00,81.58,81.59,81.33,81.37,39514.0,79.0477,79.0574,78.8054,78.8442,39514.0
2021-02-12 10:20:00,81.41,81.54,81.36,81.52,66262.0,78.8829,79.0089,78.8345,78.9895,66262.0
2021-02-12 10:25:00,81.54,81.54,81.4,81.44,34092.0,79.0089,79.0089,78.8733,78.912,34092.0
2021-02-12 10:30:00,81.45,81.46,81.16,81.31,42830.0,78.9217,78.9314,78.6407,78.786,42830.0
2021-02-12 10:35:00,81.34,81.9,81.34,81.8,125625.0,78.8151,79.3577,78.8151,79.2608,125625.0
2021-02-12 10:40:00,81.8,82.03,81.8,82.02,74547.0,79.2608,79.4837,79.2608,79.474,74547.0
2021-02-12 10:45:00,82.01,82.03,81.93,81.98,57005.0,79.4643,79.4837,79.3868,79.4352,57005.0
2021-02-12 10:50:00,81.97,82.04,81.91,81.92,73945.0,79.4256,79.4934,79.3674,79.3771,73945.0
2021-02-12 10:55:00,81.91,81.94,81.86,81.92,46165.0,79.3674,79.3965,79.319,79.3771,46165.0
2021-02-12 11:00:00,81.94,82.0,81.9,81.9,45451.0,79.3965,79.4546,79.3577,79.3577,45451.0
2021-02-12 11:05:00,81.92,81.92,81.77,81.83,17568.0,79.3771,79.3771,79.2318,79.2899,17568.0
2021-02-12 11:10:00,81.83,82.02,81.83,81.95,56173.0,79.2899,79.474,79.2899,79.4062,56173.0
2021-02-12 11:15:00,81.94,82.03,81.93,81.99,25212.0,79.3965,79.4837,79.3868,79.4449,25212.0
2021-02-12 11:20:00,81.98,81.99,81.89,81.99,27436.0,79.4352,79.4449,79.348,79.4449,27436.0
2021-02-12 11:25:00,81.97,81.98,81.87,81.95,13724.0,79.4256,79.4352,79.3287,79.4062,13724.0
2021-02-12 11:30:00,81.99,82.1,81.97,82.07,23509.0,79.4449,79.5515,79.4256,79.5225,23509.0
2021-02-12 11:35:00,82.07,82.12,81.88,81.95,40803.0,79.5225,79.5709,79.3384,79.4062,40803.0
2021-02-12 11:40:00,81.92,81.98,81.89,81.89,49073.0,79.3771,79.4352,79.348,79.348,49073.0
2021-02-12 11:45:00,81.89,82.02,81.88,81.98,26207.0,79.348,79.474,79.3384,79.4352,26207.0
2021-02-12 11:50:00,81.97,82.03,81.9,81.98,29095.0,79.4256,79.4837,79.3577,79.4352,29095.0
2021-02-12 11:55:00,81.98,82.01,81.95,81.96,23120.0,79.4352,79.4643,79.4062,79.4159,23120.0
2021-02-12 12:00:00,81.98,82.14,81.97,82.09,26649.0,79.4352,79.5903,79.4256,79.5418,26649.0
2021-02-12 12:05:00,82.09,82.12,82.06,82.06,13347.0,79.5418,79.5709,79.5128,79.5128,13347.0
2021-02-12 12:10:00,82.07,82.09,82.04,82.05,9789.0,79.5225,79.5418,79.4934,79.5031,9789.0
2021-02-12 12:15:00,82.05,82.07,81.97,81.99,10989.0,79.5031,79.5225,79.4256,79.4449,10989.0
2021-02-12 12:20:00,81.98,81.98,81.91,81.95,13147.0,79.4352,79.4352,79.3674,79.4062,13147.0
2021-02-12 12:25:00,81.96,81.99,81.9,81.9,12575.0,79.4159,79.4449,79.3577,79.3577,12575.0
2021-02-12 12:30:00,81.89,81.89,81.79,81.83,29492.0,79.348,79.348,79.2511,79.2899,29492.0
2021-02-12 12:35:00,81.83,81.86,81.74,81.8,49581.0,79.2899,79.319,79.2027,79.2608,49581.0
2021-02-12 12:40:00,81.81,81.85,81.73,81.85,39437.0,79.2705,79.3093,79.193,79.3093,39437.0
2021-02-12 12:45:00,81.85,81.93,81.84,81.9,17776.0,79.3093,79.3868,79.2996,79.3577,17776.0
2021-02-12 12:50:00,81.91,81.93,81.81,81.81,20411.0,79.3674,79.3868,79.2705,79.2705,20411.0
2021-02-12 12:55:00,81.82,81.91,81.82,81.87,10614.0,79.2802,79.3674,79.2802,79.3287,10614.0
2021-02-12 13:00:00,81.86,81.91,81.86,81.9,10098.0,79.319,79.3674,79.319,79.3577,10098.0
2021-02-12 13:05:00,81.9,81.91,81.82,81.83,8300.0,79.3577,79.3674,79.2802,79.2899,8300.0
2021-02-12 13:10:00,81.81,81.86,81.77,81.78,19460.0,79.2705,79.319,79.2318,79.2415,19460.0
2021-02-12 13:15:00,81.79,81.86,81.53,81.6,72223.0,79.2511,79.319,78.9992,79.067,72223.0
2021-02-12 13:20:00,81.6,81.69,81.45,81.65,94095.0,79.067,79.1543,78.9217,79.1155,94095.0
2021-02-12 13:25:00,81.67,81.72,81.66,81.71,16254.0,79.1349,79.1833,79.1252,79.1736,16254.0
2021-02-12 13:30:00,81.72,81.84,81.71,81.83,20931.0,79.1833,79.2996,79.1736,79.2899,20931.0
2021-02-12 13:35:00,81.85,81.88,81.79,81.8,16953.0,79.3093,79.3384,79.2511,79.2608,16953.0
2021-02-12 13:40:00,81.81,81.83,81.77,81.78,7327.0,79.2705,79.2899,79.2318,79.2415,7327.0
2021-02-12 13:45:00,81.77,81.79,81.73,81.78,12171.0,79.2318,79.2511,79.193,79.2415,12171.0
2021-02-12 13:50:00,81.79,81.79,81.69,81.71,17575.0,79.2511,79.2511,79.1543,79.1736,17575.0
2021-02-12 13:55:00,81.71,81.71,81.54,81.63,23534.0,79.1736,79.1736,79.0089,79.0961,23534.0
2021-02-12 14:00:00,81.65,81.65,81.48,81.54,30001.0,79.1155,79.1155,78.9508,79.0089,30001.0
2021-02-12 14:05:00,81.55,81.61,81.48,81.57,24270.0,79.0186,79.0767,78.9508,79.038,24270.0
2021-02-12 14:10:00,81.61,81.65,81.55,81.56,13295.0,79.0767,79.1155,79.0186,79.0283,13295.0
2021-02-12 14:15:00,81.55,81.63,81.48,81.63,17421.0,79.0186,79.0961,78.9508,79.0961,17421.0
2021-02-12 14:20:00,81.66,81.69,81.6,81.63,29791.0,79.1252,79.1543,79.067,79.0961,29791.0
2021-02-12 14:25:00,81.63,81.7,81.59,81.69,22008.0,79.0961,79.1639,79.0574,79.1543,22008.0
2021-02-12 14:30:00,81.7,81.72,81.63,81.72,30683.0,79.1639,79.1833,79.0961,79.1833,30683.0
2021-02-12 14:35:00,81.71,81.71,81.54,81.61,37586.0,79.1736,79.1736,79.0089,79.0767,37586.0
2021-02-12 14:40:00,81.62,81.67,81.53,81.67,10435.0,79.0864,79.1349,78.9992,79.1349,10435.0
2021-02-12 14:45:00,81.65,81.85,81.65,81.82,51661.0,79.1155,79.3093,79.1155,79.2802,51661.0
2021-02-12 14:50:00,81.82,81.85,81.77,81.82,37403.0,79.2802,79.3093,79.2318,79.2802,37403.0
2021-02-12 14:55:00,81.83,81.86,81.79,81.81,7197.0,79.2899,79.319,79.2511,79.2705,7197.0
2021-02-12 15:00:00,81.81,81.85,81.76,81.81,12020.0,79.2705,79.3093,79.2221,79.2705,12020.0
2021-02-12 15:05:00,81.84,81.91,81.8,81.86,37319.0,79.2996,79.3674,79.2608,79.319,37319.0
2021-02-12 15:10:00,81.85,81.91,81.84,81.9,28065.0,79.3093,79.3674,79.2996,79.3577,28065.0
2021-02-12 15:15:00,81.92,81.95,81.87,81.89,30553.0,79.3771,79.4062,79.3287,79.348,30553.0
2021-02-12 15:20:00,81.89,81.97,81.88,81.96,23630.0,79.348,79.4256,79.3384,79.4159,23630.0
2021-02-12 15:25:00,81.95,82.01,81.94,82.0,39117.0,79.4062,79.4643,79.3965,79.4546,39117.0
2021-02-12 15:30:00,81.98,82.07,81.97,82.07,44902.0,79.4352,79.5225,79.4256,79.5225,44902.0
2021-02-12 15:35:00,82.07,82.32,82.06,82.3,117057.0,79.5225,79.7647,79.5128,79.7453,117057.0
2021-02-12 15:40:00,82.3,82.38,82.28,82.29,62373.0,79.7453,79.8228,79.7259,79.7356,62373.0
2021-02-12 15:45:00,82.27,82.47,82.25,82.46,65939.0,79.7162,79.91,79.6969,79.9004,65939.0
2021-02-12 15:50:00,82.47,82.83,82.46,82.73,181796.0,79.91,80.2589,79.9004,80.162,181796.0
2021-02-12 15:55:00,82.75,82.92,82.66,82.79,186738.0,80.1813,80.3461,80.0941,80.2201,186738.0
2021-02-16 09:30:00,83.59,83.69,83.38,83.58,212181.0,80.9953,81.0922,80.7918,80.9856,212181.0
2021-02-16 09:35:00,83.57,83.61,83.22,83.42,90948.0,80.9759,81.0147,80.6368,80.8306,90948.0
2021-02-16 09:40:00,83.44,83.7,83.18,83.68,87579.0,80.8499,81.1019,80.598,81.0825,87579.0
2021-02-16 09:45:00,83.67,83.73,83.59,83.63,66324.0,81.0728,81.1309,80.9953,81.034,66324.0
2021-02-16 09:50:00,83.66,83.69,83.44,83.67,105641.0,81.0631,81.0922,80.8499,81.0728,105641.0
2021-02-16 09:55:00,83.65,83.71,83.4,83.43,40183.0,81.0534,81.1115,80.8112,80.8402,40183.0
2021-02-16 10:00:00,83.45,83.63,83.33,83.49,69892.0,80.8596,81.034,80.7433,80.8984,69892.0
2021-02-16 10:05:00,83.47,83.52,83.34,83.46,92934.0,80.879,80.9274,80.753,80.8693,92934.0
2021-02-16 10:10:00,83.45,83.48,83.01,83.03,80204.0,80.8596,80.8887,80.4333,80.4527,80204.0
2021-02-16 10:15:00,83.03,83.31,82.91,83.26,119687.0,80.4527,80.724,80.3364,80.6755,119687.0
2021-02-16 10:20:00,83.31,83.41,83.27,83.38,39221.0,80.724,80.8209,80.6852,80.7918,39221.0
2021-02-16 10:25:00,83.38,83.67,83.36,83.66,83494.0,80.7918,81.0728,80.7724,81.0631,83494.0
2021-02-16 10:30:00,83.66,83.74,83.61,83.69,40873.0,81.0631,81.1406,81.0147,81.0922,40873.0
2021-02-16 10:35:00,83.69,83.74,83.65,83.73,36488.0,81.0922,81.1406,81.0534,81.1309,36488.0
2021-02-16 10:40:00,83.73,83.73,83.55,83.58,28475.0,81.1309,81.1309,80.9565,80.9856,28475.0
2021-02-16 10:45:00,83.6,83.63,83.01,83.1,117973.0,81.005,81.034,80.4333,80.5205,117973.0
2021-02-16 10:50:00,83.1,83.24,82.67,82.72,188695.0,80.5205,80.6561,80.1038,80.1523,188695.0
2021-02-16 10:55:00,82.72,83.19,82.64,83.13,138280.0,80.1523,80.6077,80.0748,80.5496,138280.0
2021-02-16 11:00:00,83.14,83.25,83.08,83.19,71166.0,80.5592,80.6658,80.5011,80.6077,71166.0
2021-02-16 11:05:00,83.2,83.22,82.86,82.89,59058.0,80.6174,80.6368,80.2879,80.317,59058.0
2021-02-16 11:10:00,82.89,83.08,82.89,83.0,63713.0,80.317,80.5011,80.317,80.4236,63713.0
2021-02-16 11:15:00,82.96,83.05,82.83,82.98,62304.0,80.3848,80.472,80.2589,80.4042,62304.0
2021-02-16 11:20:00,82.97,83.05,82.75,82.8,47359.0,80.3945,80.472,80.1813,80.2298,47359.0
2021-02-16 11:25:00,82.79,82.83,82.65,82.75,68283.0,80.2201,80.2589,80.0845,80.1813,68283.0
2021-02-16 11:30:00,82.68,82.82,82.49,82.82,101965.0,80.1135,80.2492,79.9294,80.2492,101965.0
2021-02-16 11:35:00,82.81,82.95,82.8,82.9,78623.0,80.2395,80.3751,80.2298,80.3267,78623.0
2021-02-16 11:40:00,82.9,82.96,82.82,82.85,83107.0,80.3267,80.3848,80.2492,80.2782,83107.0
2021-02-16 11:45:00,82.85,82.85,82.54,82.55,46800.0,80.2782,80.2782,79.9779,79.9876,46800.0
2021-02-16 11:50:00,82.53,82.63,82.34,82.62,128974.0,79.9682,80.0651,79.7841,80.0554,128974.0
2021-02-16 11:55:00,82.6,82.63,82.38,82.43,61636.0,80.036,80.0651,79.8228,79.8713,61636.0
2021-02-16 12:00:00,82.38,82.73,82.29,82.63,78666.0,79.8228,80.162,79.7356,80.0651,78666.0
2021-02-16 12:05:00,82.6,82.61,82.11,82.12,56213.0,80.036,80.0457,79.5612,79.5709,56213.0
2021-02-16 12:10:00,82.11,82.68,82.09,82.61,64719.0,79.5612,80.1135,79.5418,80.0457,64719.0
2021-02-16 12:15:00,82.61,82.7,82.53,82.64,64828.0,80.0457,80.1329,79.9682,80.0748,64828.0
2021-02-16 12:20:00,82.63,82.87,82.61,82.83,84416.0,80.0651,80.2976,80.0457,80.2589,84416.0
2021-02-16 12:25:00,82.83,82.94,82.8,82.89,83622.0,80.2589,80.3655,80.2298,80.317,83622.0
2021-02-16 12:30:00,82.91,82.96,82.84,82.87,70394.0,80.3364,80.3848,80.2686,80.2976,70394.0
2021-02-16 12:35:00,82.89,82.98,82.7,82.74,61826.0,80.317,80.4042,80.1329,80.1717,61826.0
2021-02-16 12:40:00,82.7,82.88,82.69,82.73,63270.0,80.1329,80.3073,80.1232,80.162,63270.0
2021-02-16 12:45:00,82.75,82.81,82.7,82.75,47134.0,80.1813,80.2395,80.1329,80.1813,47134.0
2021-02-16 12:50:00,82.74,82.92,82.7,82.86,16614.0,80.1717,80.3461,80.1329,80.2879,16614.0
2021-02-16 12:55:00,82.86,82.95,82.86,82.94,8063.0,80.2879,80.3751,80.2879,80.3655,8063.0
2021-02-16 13:00:00,82.93,83.06,82.88,83.04,26514.0,80.3558,80.4817,80.3073,80.4623,26514.0
2021-02-16 13:05:00,83.03,83.04,82.93,82.93,35562.0,80.4527,80.4623,80.3558,80.3558,35562.0
2021-02-16 13:10:00,82.94,83.01,82.92,82.94,42330.0,80.3655,80.4333,80.3461,80.3655,42330.0
2021-02-16 13:15:00,82.95,83.02,82.82,82.85,25595.0,80.3751,80.443,80.2492,80.2782,25595.0
2021-02-16 13:20:00,82.83,83.01,82.82,83.0,17659.0,80.2589,80.4333,80.2492,80.4236,17659.0
2021-02-16 13:25:00,83.01,83.02,82.86,82.97,32301.0,80.4333,80.443,80.2879,80.3945,32301.0
2021-02-16 13:30:00,82.97,83.08,82.92,83.07,61304.0,80.3945,80.5011,80.3461,80.4914,61304.0
2021-02-16 13:35:00,83.08,83.13,82.94,82.98,51437.0,80.5011,80.5496,80.3655,80.4042,51437.0
2021-02-16 13:40:00,82.99,82.99,82.76,82.86,21363.0,80.4139,80.4139,80.191,80.2879,21363.0
2021-02-16 13:45:00,82.89,82.91,82.81,82.91,12077.0,80.317,80.3364,80.2395,80.3364,12077.0
2021-02-16 13:50:00,82.92,82.92,82.74,82.78,34278.0,80.3461,80.3461,80.1717,80.2104,34278.0
2021-02-16 13:55:00,82.77,82.79,82.68,82.71,37935.0,80.2007,80.2201,80.1135,80.1426,37935.0
2021-02-16 14:00:00,82.72,82.84,82.71,82.83,22980.0,80.1523,80.2686,80.1426,80.2589,22980.0
2021-02-16 14:05:00,82.85,82.91,82.84,82.87,16675.0,80.2782,80.3364,80.2686,80.2976,16675.0
2021-02-16 14:10:00,82.85,82.89,82.76,82.89,30400.0,80.2782,80.317,80.191,80.317,30400.0
2021-02-16 14:15:00,82.84,82.99,82.83,82.97,11638.0,80.2686,80.4139,80.2589,80.3945,11638.0
2021-02-16 14:20:00,83.0,83.05,82.96,83.02,38237.0,80.4236,80.472,80.3848,80.443,38237.0
2021-02-16 14:25:00,83.02,83.14,82.98,83.13,22996.0,80.443,80.5592,80.4042,80.5496,22996.0
2021-02-16 14:30:00,83.12,83.19,83.07,83.15,79409.0,80.5399,80.6077,80.4914,80.5689,79409.0
2021-02-16 14:35:00,83.16,83.19,82.98,83.05,53181.0,80.5786,80.6077,80.4042,80.472,53181.0
2021-02-16 14:40:00,83.05,83.07,82.95,82.99,34121.0,80.472,80.4914,80.3751,80.4139,34121.0
2021-02-16 14:45:00,83.01,83.03,82.87,82.96,30994.0,80.4333,80.4527,80.2976,80.3848,30994.0
2021-02-16 14:50:00,82.97,82.97,82.68,82.75,46087.0,80.3945,80.3945,80.1135,80.1813,46087.0
2021-02-16 14:55:00,82.77,82.96,82.75,82.92,41820.0,80.2007,80.3848,80.1813,80.3461,41820.0
2021-02-16 15:00:00,82.89,82.9,82.6,82.88,88235.0,80.317,80.3267,80.036,80.3073,88235.0
2021-02-16 15:05:00,82.87,83.0,82.86,82.93,37050.0,80.2976,80.4236,80.2879,80.3558,37050.0
2021-02-16 15:10:00,82.91,82.93,82.75,82.81,46925.0,80.3364,80.3558,80.1813,80.2395,46925.0
2021-02-16 15:15:00,82.84,82.98,82.67,82.71,80670.0,80.2686,80.4042,80.1038,80.1426,80670.0
2021-02-16 15:20:00,82.73,82.88,82.72,82.8,45963.0,80.162,80.3073,80.1523,80.2298,45963.0
2021-02-16 15:25:00,82.83,82.93,82.75,82.83,39003.0,80.2589,80.3558,80.1813,80.2589,39003.0
2021-02-16 15:30:00,82.8,82.87,82.69,82.87,73927.0,80.2298,80.2976,80.1232,80.2976,73927.0
2021-02-16 15:35:00,82.88,82.95,82.56,82.64,93549.0,80.3073,80.3751,79.9972,80.0748,93549.0
2021-02-16 15:40:00,82.64,82.85,82.58,82.77,60439.0,80.0748,80.2782,80.0166,80.2007,60439.0
2021-02-16 15:45:00,82.79,82.83,82.62,82.69,79766.0,80.2201,80.2589,80.0554,80.1232,79766.0
2021-02-16 15:50:00,82.69,82.77,82.39,82.72,198504.0,80.1232,80.2007,79.8325,80.1523,198504.0
2021-02-16 15:55:00,82.73,82.76,82.52,82.56,270943.0,80.162,80.191,79.9585,79.9972,270943.0
2021-02-17 09:30:00,81.38,81.55,80.95,81.16,354849.0,78.8539,79.0186,78.4372,78.6407,354849.0
2021-02-17 09:35:00,81.15,81.45,80.69,81.15,217566.0,78.631,78.9217,78.1853,78.631,217566.0
2021-02-17 09:40:00,81.15,81.63,81.06,81.42,83352.0,78.631,79.0961,78.5438,78.8926,83352.0
2021-02-17 09:45:00,81.43,81.79,81.3,81.74,106904.0,78.9023,79.2511,78.7764,79.2027,106904.0
2021-02-17 09:50:00,81.76,82.14,81.74,81.98,156620.0,79.2221,79.5903,79.2027,79.4352,156620.0
2021-02-17 09:55:00,82.0,82.08,81.76,81.76,47689.0,79.4546,79.5321,79.2221,79.2221,47689.0
2021-02-17 10:00:00,81.76,82.02,81.71,81.72,75312.0,79.2221,79.474,79.1736,79.1833,75312.0
2021-02-17 10:05:00,81.73,82.08,81.6,82.07,95870.0,79.193,79.5321,79.067,79.5225,95870.0
2021-02-17 10:10:00,82.06,82.17,81.62,81.73,44109.0,79.5128,79.6194,79.0864,79.193,44109.0
2021-02-17 10:15:00,81.7,81.77,81.52,81.68,34677.0,79.1639,79.2318,78.9895,79.1446,34677.0
2021-02-17 10:20:00,81.69,81.88,81.28,81.29,70868.0,79.1543,79.3384,78.757,78.7667,70868.0
2021-02-17 10:25:00,81.31,81.47,81.24,81.39,53807.0,78.786,78.9411,78.7182,78.8636,53807.0
2021-02-17 10:30:00,81.36,81.53,81.13,81.33,109742.0,78.8345,78.9992,78.6116,78.8054,109742.0
2021-02-17 10:35:00,81.33,81.66,81.33,81.52,53300.0,78.8054,79.1252,78.8054,78.9895,53300.0
2021-02-17 10:40:00,81.44,81.69,81.24,81.36,89182.0,78.912,79.1543,78.7182,78.8345,89182.0
2021-02-17 10:45:00,81.42,81.85,81.23,81.84,64435.0,78.8926,79.3093,78.7085,79.2996,64435.0
2021-02-17 10:50:00,81.83,81.88,81.72,81.76,31416.0,79.2899,79.3384,79.1833,79.2221,31416.0
2021-02-17 10:55:00,81.81,81.97,81.79,81.87,28690.0,79.2705,79.4256,79.2511,79.3287,28690.0
2021-02-17 11:00:00,81.83,81.9,81.45,81.46,50226.0,79.2899,79.3577,78.9217,78.9314,50226.0
2021-02-17 11:05:00,81.46,81.58,81.25,81.45,48561.0,78.9314,79.0477,78.7279,78.9217,48561.0
2021-02-17 11:10:00,81.4,81.4,81.16,81.2,28079.0,78.8733,78.8733,78.6407,78.6795,28079.0
2021-02-17 11:15:00,81.17,81.17,80.86,80.86,91829.0,78.6504,78.6504,78.35,78.35,91829.0
2021-02-17 11:20:00,80.86,81.21,80.86,81.0,62362.0,78.35,78.6892,78.35,78.4857,62362.0
2021-02-17 11:25:00,81.02,81.29,80.87,81.18,63932.0,78.505,78.7667,78.3597,78.6601,63932.0
2021-02-17 11:30:00,81.17,81.33,80.79,81.0,33321.0,78.6504,78.8054,78.2822,78.4857,33321.0
2021-02-17 11:35:00,81.02,81.1,80.81,80.82,100858.0,78.505,78.5826,78.3016,78.3113,100858.0
2021-02-17 11:40:00,80.82,81.23,80.78,81.01,64037.0,78.3113,78.7085,78.2725,78.4954,64037.0
2021-02-17 11:45:00,81.0,81.31,80.83,81.25,39466.0,78.4857,78.786,78.3209,78.7279,39466.0
2021-02-17 11:50:00,81.25,81.42,81.2,81.39,28905.0,78.7279,78.8926,78.6795,78.8636,28905.0
2021-02-17 11:55:00,81.37,81.52,81.29,81.46,88036.0,78.8442,78.9895,78.7667,78.9314,88036.0
2021-02-17 12:00:00,81.45,81.57,81.42,81.55,20324.0,78.9217,79.038,78.8926,79.0186,20324.0
2021-02-17 12:05:00,81.56,81.56,81.39,81.51,21448.0,79.0283,79.0283,78.8636,78.9798,21448.0
2021-02-17 12:10:00,81.51,81.51,81.34,81.41,14436.0,78.9798,78.9798,78.8151,78.8829,14436.0
2021-02-17 12:15:00,81.44,81.52,81.39,81.41,25794.0,78.912,78.9895,78.8636,78.8829,25794.0
2021-02-17 12:20:00,81.39,81.48,81.32,81.47,31889.0,78.8636,78.9508,78.7957,78.9411,31889.0
2021-02-17 12:25:00,81.48,81.67,81.45,81.66,38909.0,78.9508,79.1349,78.9217,79.1252,38909.0
2021-02-17 12:30:00,81.68,81.77,81.61,81.73,35504.0,79.1446,79.2318,79.0767,79.193,35504.0
2021-02-17 12:35:00,81.73,81.74,81.63,81.72,12000.0,79.193,79.2027,79.0961,79.1833,12000.0
2021-02-17 12:40:00,81.75,81.83,81.69,81.82,25417.0,79.2124,79.2899,79.1543,79.2802,25417.0
2021-02-17 12:45:00,81.8,81.93,81.79,81.9,39719.0,79.2608,79.3868,79.2511,79.3577,39719.0
2021-02-17 12:50:00,81.91,81.91,81.77,81.78,17067.0,79.3674,79.3674,79.2318,79.2415,17067.0
2021-02-17 12:55:00,81.77,81.84,81.73,81.8,22135.0,79.2318,79.2996,79.193,79.2608,22135.0
2021-02-17 13:00:00,81.76,81.89,81.7,81.85,35397.0,79.2221,79.348,79.1639,79.3093,35397.0
2021-02-17 13:05:00,81.86,82.08,81.84,82.05,46213.0,79.319,79.5321,79.2996,79.5031,46213.0
2021-02-17 13:10:00,82.03,82.03,81.94,81.95,10449.0,79.4837,79.4837,79.3965,79.4062,10449.0
2021-02-17 13:15:00,81.96,82.01,81.93,82.0,21754.0,79.4159,79.4643,79.3868,79.4546,21754.0
2021-02-17 13:20:00,81.99,81.99,81.92,81.95,9854.0,79.4449,79.4449,79.3771,79.4062,9854.0
2021-02-17 13:25:00,81.93,82.1,81.81,82.08,16986.0,79.3868,79.5515,79.2705,79.5321,16986.0
2021-02-17 13:30:00,82.05,82.06,81.94,82.04,22496.0,79.5031,79.5128,79.3965,79.4934,22496.0
2021-02-17 13:35:00,82.01,82.01,81.9,81.94,10460.0,79.4643,79.4643,79.3577,79.3965,10460.0
2021-02-17 13:40:00,81.98,82.07,81.97,81.98,21243.0,79.4352,79.5225,79.4256,79.4352,21243.0
2021-02-17 13:45:00,81.96,81.97,81.86,81.87,17419.0,79.4159,79.4256,79.319,79.3287,17419.0
2021-02-17 13:50:00,81.9,82.04,81.86,81.99,19100.0,79.3577,79.4934,79.319,79.4449,19100.0
2021-02-17 13:55:00,82.01,82.05,81.85,81.94,15789.0,79.4643,79.5031,79.3093,79.3965,15789.0
2021-02-17 14:00:00,81.96,82.31,81.96,82.22,36332.0,79.4159,79.755,79.4159,79.6678,36332.0
2021-02-17 14:05:00,82.22,82.42,82.18,82.37,23239.0,79.6678,79.8616,79.629,79.8131,23239.0
2021-02-17 14:10:00,82.37,82.37,82.24,82.25,25412.0,79.8131,79.8131,79.6872,79.6969,25412.0
2021-02-17 14:15:00,82.27,82.29,82.17,82.24,28784.0,79.7162,79.7356,79.6194,79.6872,28784.0
2021-02-17 14:20:00,82.22,82.25,82.03,82.06,49224.0,79.6678,79.6969,79.4837,79.5128,49224.0
2021-02-17 14:25:00,82.07,82.08,81.92,81.93,37063.0,79.5225,79.5321,79.3771,79.3868,37063.0
2021-02-17 14:30:00,81.95,82.03,81.89,81.98,18447.0,79.4062,79.4837,79.348,79.4352,18447.0
2021-02-17 14:35:00,81.99,82.13,81.95,82.12,26538.0,79.4449,79.5806,79.4062,79.5709,26538.0
2021-02-17 14:40:00,82.11,82.15,82.01,82.15,23369.0,79.5612,79.6,79.4643,79.6,23369.0
2021-02-17 14:45:00,82.16,82.25,82.14,82.19,40314.0,79.6097,79.6969,79.5903,79.6387,40314.0
2021-02-17 14:50:00,82.21,82.21,82.14,82.2,9418.0,79.6581,79.6581,79.5903,79.6484,9418.0
2021-02-17 14:55:00,82.21,82.33,82.2,82.26,7904.0,79.6581,79.7744,79.6484,79.7066,7904.0
2021-02-17 15:00:00,82.24,82.36,82.21,82.36,15100.0,79.6872,79.8035,79.6581,79.8035,15100.0
2021-02-17 15:05:00,82.36,82.44,82.36,82.44,30488.0,79.8035,79.881,79.8035,79.881,30488.0
2021-02-17 15:10:00,82.44,82.44,82.33,82.37,13753.0,79.881,79.881,79.7744,79.8131,13753.0
2021-02-17 15:15:00,82.4,82.44,82.35,82.4,17510.0,79.8422,79.881,79.7938,79.8422,17510.0
2021-02-17 15:20:00,82.4,82.59,82.4,82.52,54163.0,79.8422,80.0263,79.8422,79.9585,54163.0
2021-02-17 15:25:00,82.54,82.57,82.45,82.46,11929.0,79.9779,80.0069,79.8907,79.9004,11929.0
2021-02-17 15:30:00,82.45,82.54,82.37,82.52,39817.0,79.8907,79.9779,79.8131,79.9585,39817.0
2021-02-17 15:35:00,82.53,82.67,82.52,82.63,64362.0,79.9682,80.1038,79.9585,80.0651,64362.0
2021-02-17 15:40:00,82.62,82.7,82.51,82.52,40927.0,80.0554,80.1329,79.9488,79.9585,40927.0
2021-02-17 15:45:00,82.52,82.66,82.51,82.65,41751.0,79.9585,80.0941,79.9488,80.0845,41751.0
2021-02-17 15:50:00,82.69,82.75,82.62,82.65,88810.0,80.1232,80.1813,80.0554,80.0845,88810.0
2021-02-17 15:55:00,82.66,82.76,82.54,82.64,158412.0,80.0941,80.191,79.9779,80.0748,158412.0
2021-02-18 09:30:00,80.85,80.96,80.56,80.82,189054.0,78.3403,78.4469,78.0593,78.3113,189054.0
2021-02-18 09:35:00,80.82,81.28,80.73,80.8,139379.0,78.3113,78.757,78.2241,78.2919,139379.0
2021-02-18 09:40:00,80.75,80.97,80.4,80.83,147853.0,78.2434,78.4566,77.9043,78.3209,147853.0
2021-02-18 09:45:00,80.77,81.13,80.71,80.97,93851.0,78.2628,78.6116,78.2047,78.4566,93851.0
2021-02-18 09:50:00,80.93,80.99,80.68,80.68,74517.0,78.4178,78.476,78.1756,78.1756,74517.0
2021-02-18 09:55:00,80.7,81.1,80.61,80.99,75575.0,78.195,78.5826,78.1078,78.476,75575.0
2021-02-18 10:00:00,80.99,81.02,80.76,80.76,44873.0,78.476,78.505,78.2531,78.2531,44873.0
2021-02-18 10:05:00,80.76,80.79,80.08,80.27,183599.0,78.2531,78.2822,77.5942,77.7783,183599.0
2021-02-18 10:10:00,80.3,80.63,80.18,80.42,97035.0,77.8074,78.1272,77.6911,77.9237,97035.0
2021-02-18 10:15:00,80.41,80.45,80.1,80.15,57204.0,77.914,77.9527,77.6136,77.6621,57204.0
2021-02-18 10:20:00,80.22,80.29,79.86,79.94,128932.0,77.7299,77.7977,77.3811,77.4586,128932.0
2021-02-18 10:25:00,79.97,80.15,79.78,80.15,90705.0,77.4876,77.6621,77.3035,77.6621,90705.0
2021-02-18 10:30:00,80.08,80.08,79.68,80.0,80511.0,77.5942,77.5942,77.2066,77.5167,80511.0
2021-02-18 10:35:00,79.98,80.41,79.95,80.3,80855.0,77.4973,77.914,77.4683,77.8074,80855.0
2021-02-18 10:40:00,80.31,80.45,80.21,80.37,51828.0,77.8171,77.9527,77.7202,77.8752,51828.0
2021-02-18 10:45:00,80.34,80.56,80.24,80.48,48957.0,77.8462,78.0593,77.7493,77.9818,48957.0
2021-02-18 10:50:00,80.45,80.7,80.36,80.69,47792.0,77.9527,78.195,77.8655,78.1853,47792.0
2021-02-18 10:55:00,80.7,80.76,80.43,80.47,38737.0,78.195,78.2531,77.9334,77.9721,38737.0
2021-02-18 11:00:00,80.47,80.6,80.29,80.54,29236.0,77.9721,78.0981,77.7977,78.0399,29236.0
2021-02-18 11:05:00,80.59,80.71,80.37,80.44,47885.0,78.0884,78.2047,77.8752,77.9431,47885.0
2021-02-18 11:10:00,80.5,80.65,80.37,80.64,34271.0,78.0012,78.1465,77.8752,78.1368,34271.0
2021-02-18 11:15:00,80.64,80.98,80.63,80.84,62758.0,78.1368,78.4663,78.1272,78.3306,62758.0
2021-02-18 11:20:00,80.87,80.92,80.7,80.73,27122.0,78.3597,78.4082,78.195,78.2241,27122.0
2021-02-18 11:25:00,80.77,80.83,80.59,80.62,36484.0,78.2628,78.3209,78.0884,78.1175,36484.0
2021-02-18 11:30:00,80.59,80.66,80.49,80.59,47804.0,78.0884,78.1562,77.9915,78.0884,47804.0
2021-02-18 11:35:00,80.57,80.71,80.35,80.35,51379.0,78.069,78.2047,77.8558,77.8558,51379.0
2021-02-18 11:40:00,80.38,80.45,80.3,80.37,17564.0,77.8849,77.9527,77.8074,77.8752,17564.0
2021-02-18 11:45:00,80.36,80.38,80.27,80.34,24046.0,77.8655,77.8849,77.7783,77.8462,24046.0
2021-02-18 11:50:00,80.33,80.45,80.3,80.44,31058.0,77.8365,77.9527,77.8074,77.9431,31058.0
2021-02-18 11:55:00,80.4,80.46,80.27,80.42,44289.0,77.9043,77.9624,77.7783,77.9237,44289.0
2021-02-18 12:00:00,80.42,80.42,80.12,80.14,40948.0,77.9237,77.9237,77.633,77.6524,40948.0
2021-02-18 12:05:00,80.1,80.17,79.97,80.16,50270.0,77.6136,77.6814,77.4876,77.6717,50270.0
2021-02-18 12:10:00,80.09,80.36,80.04,80.27,51808.0,77.6039,77.8655,77.5555,77.7783,51808.0
2021-02-18 12:15:00,80.23,80.44,80.17,80.42,49634.0,77.7396,77.9431,77.6814,77.9237,49634.0
2021-02-18 12:20:00,80.45,80.56,80.44,80.52,25033.0,77.9527,78.0593,77.9431,78.0206,25033.0
2021-02-18 12:25:00,80.55,80.59,80.47,80.55,42009.0,78.0496,78.0884,77.9721,78.0496,42009.0
2021-02-18 12:30:00,80.6,80.6,80.43,80.5,14556.0,78.0981,78.0981,77.9334,78.0012,14556.0
2021-02-18 12:35:00,80.5,80.58,80.49,80.49,12245.0,78.0012,78.0787,77.9915,77.9915,12245.0
2021-02-18 12:40:00,80.54,80.64,80.54,80.58,11337.0,78.0399,78.1368,78.0399,78.0787,11337.0
2021-02-18 12:45:00,80.57,80.74,80.57,80.68,11077.0,78.069,78.2337,78.069,78.1756,11077.0
2021-02-18 12:50:00,80.65,80.67,80.41,80.44,18172.0,78.1465,78.1659,77.914,77.9431,18172.0
2021-02-18 12:55:00,80.49,80.69,80.49,80.56,27483.0,77.9915,78.1853,77.9915,78.0593,27483.0
2021-02-18 13:00:00,80.57,80.57,80.35,80.45,18657.0,78.069,78.069,77.8558,77.9527,18657.0
2021-02-18 13:05:00,80.44,80.56,80.41,80.49,18340.0,77.9431,78.0593,77.914,77.9915,18340.0
2021-02-18 13:10:00,80.51,80.54,80.4,80.45,8755.0,78.0109,78.0399,77.9043,77.9527,8755.0
2021-02-18 13:15:00,80.49,80.85,80.49,80.78,66949.0,77.9915,78.3403,77.9915,78.2725,66949.0
2021-02-18 13:20:00,80.78,81.22,80.76,81.19,160458.0,78.2725,78.6988,78.2531,78.6698,160458.0
2021-02-18 13:25:00,81.19,81.38,81.13,81.25,85211.0,78.6698,78.8539,78.6116,78.7279,85211.0
2021-02-18 13:30:00,81.28,81.43,81.27,81.38,49435.0,78.757,78.9023,78.7473,78.8539,49435.0
2021-02-18 13:35:00,81.36,81.4,81.23,81.3,38333.0,78.8345,78.8733,78.7085,78.7764,38333.0
2021-02-18 13:40:00,81.29,81.3,81.19,81.26,43159.0,78.7667,78.7764,78.6698,78.7376,43159.0
2021-02-18 13:45:00,81.27,81.34,81.22,81.33,24328.0,78.7473,78.8151,78.6988,78.8054,24328.0
2021-02-18 13:50:00,81.3,81.4,81.27,81.3,44820.0,78.7764,78.8733,78.7473,78.7764,44820.0
2021-02-18 13:55:00,81.28,81.38,81.24,81.26,25368.0,78.757,78.8539,78.7182,78.7376,25368.0
2021-02-18 14:00:00,81.28,81.63,81.24,81.6,161351.0,78.757,79.0961,78.7182,79.067,161351.0
2021-02-18 14:05:00,81.59,81.7,81.5,81.52,71800.0,79.0574,79.1639,78.9701,78.9895,71800.0
2021-02-18 14:10:00,81.52,81.59,81.46,81.56,24788.0,78.9895,79.0574,78.9314,79.0283,24788.0
2021-02-18 14:15:00,81.59,81.66,81.47,81.55,22795.0,79.0574,79.1252,78.9411,79.0186,22795.0
2021-02-18 14:20:00,81.56,81.62,81.5,81.56,36696.0,79.0283,79.0864,78.9701,79.0283,36696.0
2021-02-18 14:25:00,81.57,81.63,81.52,81.56,19611.0,79.038,79.0961,78.9895,79.0283,19611.0
2021-02-18 14:30:00,81.56,81.7,81.55,81.66,29435.0,79.0283,79.1639,79.0186,79.1252,29435.0
2021-02-18 14:35:00,81.65,81.73,81.62,81.67,25872.0,79.1155,79.193,79.0864,79.1349,25872.0
2021-02-18 14:40:00,81.7,81.7,81.52,81.56,11900.0,79.1639,79.1639,78.9895,79.0283,11900.0
2021-02-18 14:45:00,81.57,81.65,81.53,81.53,26747.0,79.038,79.1155,78.9992,78.9992,26747.0
2021-02-18 14:50:00,81.56,81.56,81.39,81.48,20708.0,79.0283,79.0283,78.8636,78.9508,20708.0
2021-02-18 14:55:00,81.47,81.81,81.47,81.78,48811.0,78.9411,79.2705,78.9411,79.2415,48811.0
2021-02-18 15:00:00,81.75,81.85,81.66,81.84,27526.0,79.2124,79.3093,79.1252,79.2996,27526.0
2021-02-18 15:05:00,81.82,81.97,81.8,81.96,30941.0,79.2802,79.4256,79.2608,79.4159,30941.0
2021-02-18 15:10:00,81.9,81.98,81.89,81.95,27032.0,79.3577,79.4352,79.348,79.4062,27032.0
2021-02-18 15:15:00,81.95,81.99,81.84,81.85,26102.0,79.4062,79.4449,79.2996,79.3093,26102.0
2021-02-18 15:20:00,81.85,81.86,81.72,81.73,35722.0,79.3093,79.319,79.1833,79.193,35722.0
2021-02-18 15:25:00,81.75,81.93,81.75,81.82,40203.0,79.2124,79.3868,79.2124,79.2802,40203.0
2021-02-18 15:30:00,81.84,82.01,81.82,81.86,43975.0,79.2996,79.4643,79.2802,79.319,43975.0
2021-02-18 15:35:00,81.92,82.05,81.87,81.89,48845.0,79.3771,79.5031,79.3287,79.348,48845.0
2021-02-18 15:40:00,81.89,81.93,81.82,81.91,48264.0,79.348,79.3868,79.2802,79.3674,48264.0
2021-02-18 15:45:00,81.89,82.01,81.65,81.69,98006.0,79.348,79.4643,79.1155,79.1543,98006.0
2021-02-18 15:50:00,81.68,81.8,81.51,81.62,102049.0,79.1446,79.2608,78.9798,79.0864,102049.0
2021-02-18 15:55:00,81.58,81.63,81.33,81.56,187915.0,79.0477,79.0961,78.8054,79.0283,187915.0
2021-02-19 09:30:00,82.37,82.5,82.11,82.19,195969.0,79.8131,79.9391,79.5612,79.6387,195969.0
2021-02-19 09:35:00,82.18,82.22,81.93,82.06,82767.0,79.629,79.6678,79.3868,79.5128,82767.0
2021-02-19 09:40:00,82.02,82.15,81.82,82.14,111880.0,79.474,79.6,79.2802,79.5903,111880.0
2021-02-19 09:45:00,82.1,82.1,81.75,81.9,104364.0,79.5515,79.5515,79.2124,79.3577,104364.0
2021-02-19 09:50:00,81.86,82.11,81.82,82.08,71621.0,79.319,79.5612,79.2802,79.5321,71621.0
2021-02-19 09:55:00,82.08,82.38,81.99,82.35,130410.0,79.5321,79.8228,79.4449,79.7938,130410.0
2021-02-19 10:00:00,82.4,82.45,82.16,82.22,93331.0,79.8422,79.8907,79.6097,79.6678,93331.0
2021-02-19 10:05:00,82.22,82.35,82.15,82.18,36724.0,79.6678,79.7938,79.6,79.629,36724.0
2021-02-19 10:10:00,82.2,82.24,81.95,82.04,64468.0,79.6484,79.6872,79.4062,79.4934,64468.0
2021-02-19 10:15:00,82.06,82.13,81.99,82.04,25200.0,79.5128,79.5806,79.4449,79.4934,25200.0
2021-02-19 10:20:00,82.01,82.29,81.93,82.26,117688.0,79.4643,79.7356,79.3868,79.7066,117688.0
2021-02-19 10:25:00,82.24,82.33,82.1,82.12,38162.0,79.6872,79.7744,79.5515,79.5709,38162.0
2021-02-19 10:30:00,82.11,82.21,82.01,82.04,47874.0,79.5612,79.6581,79.4643,79.4934,47874.0
2021-02-19 10:35:00,82.11,82.3,82.09,82.29,50596.0,79.5612,79.7453,79.5418,79.7356,50596.0
2021-02-19 10:40:00,82.28,82.43,82.16,82.25,101022.0,79.7259,79.8713,79.6097,79.6969,101022.0
2021-02-19 10:45:00,82.24,82.27,82.13,82.16,40201.0,79.6872,79.7162,79.5806,79.6097,40201.0
2021-02-19 10:50:00,82.18,82.28,82.17,82.2,14650.0,79.629,79.7259,79.6194,79.6484,14650.0
2021-02-19 10:55:00,82.2,82.4,82.19,82.34,39604.0,79.6484,79.8422,79.6387,79.7841,39604.0
2021-02-19 11:00:00,82.33,82.47,82.33,82.44,59370.0,79.7744,79.91,79.7744,79.881,59370.0
2021-02-19 11:05:00,82.44,82.56,82.41,82.5,87459.0,79.881,79.9972,79.8519,79.9391,87459.0
2021-02-19 11:10:00,82.51,82.53,82.35,82.37,30341.0,79.9488,79.9682,79.7938,79.8131,30341.0
2021-02-19 11:15:00,82.37,82.4,82.27,82.34,16926.0,79.8131,79.8422,79.7162,79.7841,16926.0
2021-02-19 11:20:00,82.36,82.47,82.36,82.47,33762.0,79.8035,79.91,79.8035,79.91,33762.0
2021-02-19 11:25:00,82.46,82.54,82.46,82.53,15629.0,79.9004,79.9779,79.9004,79.9682,15629.0
2021-02-19 11:30:00,82.54,82.58,82.45,82.45,26765.0,79.9779,80.0166,79.8907,79.8907,26765.0
2021-02-19 11:35:00,82.44,82.53,82.44,82.44,17382.0,79.881,79.9682,79.881,79.881,17382.0
2021-02-19 11:40:00,82.45,82.47,82.35,82.4,24949.0,79.8907,79.91,79.7938,79.8422,24949.0
2021-02-19 11:45:00,82.38,82.49,82.32,82.33,26844.0,79.8228,79.9294,79.7647,79.7744,26844.0
2021-02-19 11:50:00,82.32,82.36,82.26,82.3,18745.0,79.7647,79.8035,79.7066,79.7453,18745.0
2021-02-19 11:55:00,82.28,82.36,82.16,82.2,52748.0,79.7259,79.8035,79.6097,79.6484,52748.0
2021-02-19 12:00:00,82.19,82.21,82.05,82.2,41483.0,79.6387,79.6581,79.5031,79.6484,41483.0
2021-02-19 12:05:00,82.2,82.23,81.99,82.06,67793.0,79.6484,79.6775,79.4449,79.5128,67793.0
2021-02-19 12:10:00,82.09,82.11,81.98,82.09,43411.0,79.5418,79.5612,79.4352,79.5418,43411.0
2021-02-19 12:15:00,82.09,82.18,81.86,81.86,80812.0,79.5418,79.629,79.319,79.319,80812.0
2021-02-19 12:20:00,81.84,81.91,81.58,81.69,106042.0,79.2996,79.3674,79.0477,79.1543,106042.0
2021-02-19 12:25:00,81.68,81.85,81.66,81.69,47392.0,79.1446,79.3093,79.1252,79.1543,47392.0
2021-02-19 12:30:00,81.68,81.77,81.52,81.55,57120.0,79.1446,79.2318,78.9895,79.0186,57120.0
2021-02-19 12:35:00,81.54,81.61,81.45,81.6,60444.0,79.0089,79.0767,78.9217,79.067,60444.0
2021-02-19 12:40:00,81.54,81.61,81.34,81.57,53866.0,79.0089,79.0767,78.8151,79.038,53866.0
2021-02-19 12:45:00,81.57,81.7,81.46,81.48,62002.0,79.038,79.1639,78.9314,78.9508,62002.0
2021-02-19 12:50:00,81.44,81.52,81.21,81.26,66002.0,78.912,78.9895,78.6892,78.7376,66002.0
2021-02-19 12:55:00,81.27,81.51,81.16,81.5,45980.0,78.7473,78.9798,78.6407,78.9701,45980.0
2021-02-19 13:00:00,81.47,81.56,81.29,81.38,39449.0,78.9411,79.0283,78.7667,78.8539,39449.0
2021-02-19 13:05:00,81.44,81.44,81.05,81.07,47038.0,78.912,78.912,78.5341,78.5535,47038.0
2021-02-19 13:10:00,81.04,81.34,81.01,81.21,39403.0,78.5244,78.8151,78.4954,78.6892,39403.0
2021-02-19 13:15:00,81.18,81.4,81.11,81.21,31364.0,78.6601,78.8733,78.5923,78.6892,31364.0
2021-02-19 13:20:00,81.22,81.4,81.15,81.39,63773.0,78.6988,78.8733,78.631,78.8636,63773.0
2021-02-19 13:25:00,81.4,81.47,81.31,81.35,60898.0,78.8733,78.9411,78.786,78.8248,60898.0
2021-02-19 13:30:00,81.34,81.38,81.09,81.17,35803.0,78.8151,78.8539,78.5729,78.6504,35803.0
2021-02-19 13:35:00,81.24,81.47,81.14,81.46,45204.0,78.7182,78.9411,78.6213,78.9314,45204.0
2021-02-19 13:40:00,81.45,81.63,81.43,81.6,46658.0,78.9217,79.0961,78.9023,79.067,46658.0
2021-02-19 13:45:00,81.6,81.62,81.5,81.54,29549.0,79.067,79.0864,78.9701,79.0089,29549.0
2021-02-19 13:50:00,81.55,81.58,81.4,81.56,54290.0,79.0186,79.0477,78.8733,79.0283,54290.0
2021-02-19 13:55:00,81.56,81.63,81.52,81.61,22173.0,79.0283,79.0961,78.9895,79.0767,22173.0
2021-02-19 14:00:00,81.61,81.7,81.58,81.61,23888.0,79.0767,79.1639,79.0477,79.0767,23888.0
2021-02-19 14:05:00,81.6,81.69,81.52,81.55,20263.0,79.067,79.1543,78.9895,79.0186,20263.0
2021-02-19 14:10:00,81.56,81.59,81.48,81.51,13049.0,79.0283,79.0574,78.9508,78.9798,13049.0
2021-02-19 14:15:00,81.47,81.74,81.46,81.62,32580.0,78.9411,79.2027,78.9314,79.0864,32580.0
2021-02-19 14:20:00,81.62,81.62,81.22,81.25,46571.0,79.0864,79.0864,78.6988,78.7279,46571.0
2021-02-19 14:25:00,81.3,81.3,80.9,80.95,100505.0,78.7764,78.7764,78.3888,78.4372,100505.0
2021-02-19 14:30:00,80.95,81.24,80.95,81.15,49617.0,78.4372,78.7182,78.4372,78.631,49617.0
2021-02-19 14:35:00,81.11,81.16,81.04,81.09,16544.0,78.5923,78.6407,78.5244,78.5729,16544.0
2021-02-19 14:40:00,81.09,81.21,81.0,81.18,46245.0,78.5729,78.6892,78.4857,78.6601,46245.0
2021-02-19 14:45:00,81.1,81.33,81.1,81.19,39104.0,78.5826,78.8054,78.5826,78.6698,39104.0
2021-02-19 14:50:00,81.19,81.22,81.08,81.19,22069.0,78.6698,78.6988,78.5632,78.6698,22069.0
2021-02-19 14:55:00,81.19,81.36,81.17,81.34,51499.0,78.6698,78.8345,78.6504,78.8151,51499.0
2021-02-19 15:00:00,81.33,81.43,81.25,81.35,35399.0,78.8054,78.9023,78.7279,78.8248,35399.0
2021-02-19 15:05:00,81.34,81.34,81.19,81.25,22708.0,78.8151,78.8151,78.6698,78.7279,22708.0
2021-02-19 15:10:00,81.27,81.63,81.24,81.41,78738.0,78.7473,79.0961,78.7182,78.8829,78738.0
2021-02-19 15:15:00,81.4,81.56,81.36,81.55,53033.0,78.8733,79.0283,78.8345,79.0186,53033.0
2021-02-19 15:20:00,81.53,81.54,81.4,81.43,46582.0,78.9992,79.0089,78.8733,78.9023,46582.0
2021-02-19 15:25:00,81.43,81.51,81.33,81.5,33152.0,78.9023,78.9798,78.8054,78.9701,33152.0
2021-02-19 15:30:00,81.51,81.67,81.44,81.47,78878.0,78.9798,79.1349,78.912,78.9411,78878.0
2021-02-19 15:35:00,81.45,81.68,81.43,81.68,54212.0,78.9217,79.1446,78.9023,79.1446,54212.0
2021-02-19 15:40:00,81.65,81.69,81.32,81.32,61936.0,79.1155,79.1543,78.7957,78.7957,61936.0
2021-02-19 15:45:00,81.3,81.56,81.27,81.34,60651.0,78.7764,79.0283,78.7473,78.8151,60651.0
2021-02-19 15:50:00,81.38,81.39,81.01,81.04,78748.0,78.8539,78.8636,78.4954,78.5244,78748.0
2021-02-19 15:55:00,81.09,81.12,80.81,81.11,282325.0,78.5729,78.6019,78.3016,78.5923,282325.0
2021-02-22 09:30:00,79.29,79.59,79.06,79.16,219621.0,76.8288,77.1194,76.6059,76.7028,219621.0
2021-02-22 09:35:00,79.11,79.93,79.1,79.69,129261.0,76.6543,77.4489,76.6446,77.2163,129261.0
2021-02-22 09:40:00,79.68,79.71,79.27,79.63,79225.0,77.2066,77.2357,76.8094,77.1582,79225.0
2021-02-22 09:45:00,79.66,79.89,79.57,79.82,85921.0,77.1873,77.4101,77.1001,77.3423,85921.0
2021-02-22 09:50:00,79.85,79.94,79.67,79.9,49163.0,77.3714,77.4586,77.197,77.4198,49163.0
2021-02-22 09:55:00,79.94,80.0,79.71,79.86,74683.0,77.4586,77.5167,77.2357,77.3811,74683.0
2021-02-22 10:00:00,79.84,80.05,79.81,79.91,23863.0,77.3617,77.5652,77.3326,77.4295,23863.0
2021-02-22 10:05:00,79.88,79.98,79.72,79.82,77620.0,77.4004,77.4973,77.2454,77.3423,77620.0
2021-02-22 10:10:00,79.87,80.2,79.83,80.06,36533.0,77.3907,77.7105,77.352,77.5748,36533.0
2021-02-22 10:15:00,80.02,80.03,79.36,79.45,66496.0,77.5361,77.5458,76.8966,76.9838,66496.0
2021-02-22 10:20:00,79.42,79.62,79.37,79.4,71040.0,76.9547,77.1485,76.9063,76.9353,71040.0
2021-02-22 10:25:00,79.4,79.58,79.34,79.58,31746.0,76.9353,77.1097,76.8772,77.1097,31746.0
2021-02-22 10:30:00,79.55,79.6,79.37,79.46,31121.0,77.0807,77.1291,76.9063,76.9935,31121.0
2021-02-22 10:35:00,79.5,79.6,79.33,79.58,44459.0,77.0322,77.1291,76.8675,77.1097,44459.0
2021-02-22 10:40:00,79.55,79.89,79.5,79.87,67500.0,77.0807,77.4101,77.0322,77.3907,67500.0
2021-02-22 10:45:00,79.81,79.86,79.71,79.75,30207.0,77.3326,77.3811,77.2357,77.2745,30207.0
2021-02-22 10:50:00,79.74,79.74,79.18,79.24,59611.0,77.2648,77.2648,76.7222,76.7803,59611.0
2021-02-22 10:55:00,79.23,79.4,79.2,79.39,32728.0,76.7706,76.9353,76.7415,76.9256,32728.0
2021-02-22 11:00:00,79.36,79.53,79.29,79.37,21574.0,76.8966,77.0613,76.8288,76.9063,21574.0
2021-02-22 11:05:00,79.36,79.5,79.21,79.37,44756.0,76.8966,77.0322,76.7512,76.9063,44756.0
2021-02-22 11:10:00,79.37,79.59,79.16,79.52,41652.0,76.9063,77.1194,76.7028,77.0516,41652.0
2021-02-22 11:15:00,79.55,79.77,79.4,79.74,26330.0,77.0807,77.2939,76.9353,77.2648,26330.0
2021-02-22 11:20:00,79.74,79.89,79.7,79.86,25947.0,77.2648,77.4101,77.226,77.3811,25947.0
2021-02-22 11:25:00,79.86,79.91,79.78,79.78,17963.0,77.3811,77.4295,77.3035,77.3035,17963.0
2021-02-22 11:30:00,79.81,79.85,79.64,79.65,14088.0,77.3326,77.3714,77.1679,77.1776,14088.0
2021-02-22 11:35:00,79.68,79.99,79.67,79.9,22144.0,77.2066,77.507,77.197,77.4198,22144.0
2021-02-22 11:40:00,79.9,79.94,79.8,79.86,35202.0,77.4198,77.4586,77.3229,77.3811,35202.0
2021-02-22 11:45:00,79.85,79.92,79.69,79.75,24969.0,77.3714,77.4392,77.2163,77.2745,24969.0
2021-02-22 11:50:00,79.77,79.96,79.77,79.8,27988.0,77.2939,77.478,77.2939,77.3229,27988.0
2021-02-22 11:55:00,79.81,79.88,79.72,79.86,13537.0,77.3326,77.4004,77.2454,77.3811,13537.0
2021-02-22 12:00:00,79.86,79.86,79.67,79.75,20867.0,77.3811,77.3811,77.197,77.2745,20867.0
2021-02-22 12:05:00,79.75,79.8,79.64,79.67,14226.0,77.2745,77.3229,77.1679,77.197,14226.0
2021-02-22 12:10:00,79.68,79.7,79.57,79.68,34316.0,77.2066,77.226,77.1001,77.2066,34316.0
2021-02-22 12:15:00,79.68,79.79,79.57,79.77,22305.0,77.2066,77.3132,77.1001,77.2939,22305.0
2021-02-22 12:20:00,79.72,79.86,79.71,79.73,15795.0,77.2454,77.3811,77.2357,77.2551,15795.0
2021-02-22 12:25:00,79.68,79.96,79.68,79.89,44271.0,77.2066,77.478,77.2066,77.4101,44271.0
2021-02-22 12:30:00,79.87,79.98,79.76,79.96,31671.0,77.3907,77.4973,77.2842,77.478,31671.0
2021-02-22 12:35:00,79.98,80.17,79.95,80.11,35971.0,77.4973,77.6814,77.4683,77.6233,35971.0
2021-02-22 12:40:00,80.09,80.2,80.03,80.11,10745.0,77.6039,77.7105,77.5458,77.6233,10745.0
2021-02-22 12:45:00,80.15,80.17,80.1,80.15,8194.0,77.6621,77.6814,77.6136,77.6621,8194.0
2021-02-22 12:50:00,80.11,80.25,80.11,80.23,20084.0,77.6233,77.759,77.6233,77.7396,20084.0
2021-02-22 12:55:00,80.23,80.36,80.21,80.34,18927.0,77.7396,77.8655,77.7202,77.8462,18927.0
2021-02-22 13:00:00,80.34,80.37,80.21,80.22,20592.0,77.8462,77.8752,77.7202,77.7299,20592.0
2021-02-22 13:05:00,80.21,80.29,80.17,80.23,25566.0,77.7202,77.7977,77.6814,77.7396,25566.0
2021-02-22 13:10:00,80.28,80.31,80.18,80.31,9765.0,77.788,77.8171,77.6911,77.8171,9765.0
2021-02-22 13:15:00,80.3,80.38,80.3,80.32,14054.0,77.8074,77.8849,77.8074,77.8268,14054.0
2021-02-22 13:20:00,80.34,80.54,80.32,80.43,30977.0,77.8462,78.0399,77.8268,77.9334,30977.0
2021-02-22 13:25:00,80.44,80.62,80.43,80.62,20487.0,77.9431,78.1175,77.9334,78.1175,20487.0
2021-02-22 13:30:00,80.61,80.72,80.59,80.65,11802.0,78.1078,78.2144,78.0884,78.1465,11802.0
2021-02-22 13:35:00,80.65,80.74,80.65,80.71,16681.0,78.1465,78.2337,78.1465,78.2047,16681.0
2021-02-22 13:40:00,80.72,80.75,80.64,80.72,22217.0,78.2144,78.2434,78.1368,78.2144,22217.0
2021-02-22 13:45:00,80.74,80.78,80.67,80.69,12549.0,78.2337,78.2725,78.1659,78.1853,12549.0
2021-02-22 13:50:00,80.69,80.76,80.69,80.72,11800.0,78.1853,78.2531,78.1853,78.2144,11800.0
2021-02-22 13:55:00,80.75,80.85,80.67,80.71,38759.0,78.2434,78.3403,78.1659,78.2047,38759.0
2021-02-22 14:00:00,80.72,80.74,80.61,80.61,13435.0,78.2144,78.2337,78.1078,78.1078,13435.0
2021-02-22 14:05:00,80.65,80.71,80.6,80.61,22768.0,78.1465,78.2047,78.0981,78.1078,22768.0
2021-02-22 14:10:00,80.59,80.59,80.45,80.45,47157.0,78.0884,78.0884,77.9527,77.9527,47157.0
2021-02-22 14:15:00,80.45,80.65,80.45,80.58,36199.0,77.9527,78.1465,77.9527,78.0787,36199.0
2021-02-22 14:20:00,80.57,80.59,80.51,80.56,18996.0,78.069,78.0884,78.0109,78.0593,18996.0
2021-02-22 14:25:00,80.56,80.63,80.55,80.61,12921.0,78.0593,78.1272,78.0496,78.1078,12921.0
2021-02-22 14:30:00,80.59,80.67,80.55,80.6,24371.0,78.0884,78.1659,78.0496,78.0981,24371.0
2021-02-22 14:35:00,80.58,80.59,80.52,80.55,17816.0,78.0787,78.0884,78.0206,78.0496,17816.0
2021-02-22 14:40:00,80.52,80.55,80.48,80.48,14404.0,78.0206,78.0496,77.9818,77.9818,14404.0
2021-02-22 14:45:00,80.5,80.53,80.38,80.39,26434.0,78.0012,78.0303,77.8849,77.8946,26434.0
2021-02-22 14:50:00,80.4,80.53,80.3,80.3,27234.0,77.9043,78.0303,77.8074,77.8074,27234.0
2021-02-22 14:55:00,80.31,80.41,80.3,80.4,36474.0,77.8171,77.914,77.8074,77.9043,36474.0
2021-02-22 15:00:00,80.41,80.41,80.18,80.2,38043.0,77.914,77.914,77.6911,77.7105,38043.0
2021-02-22 15:05:00,80.23,80.23,80.05,80.1,20266.0,77.7396,77.7396,77.5652,77.6136,20266.0
2021-02-22 15:10:00,80.12,80.15,79.87,79.99,66050.0,77.633,77.6621,77.3907,77.507,66050.0
2021-02-22 15:15:00,79.98,80.11,79.94,79.95,74428.0,77.4973,77.6233,77.4586,77.4683,74428.0
2021-02-22 15:20:00,79.95,80.04,79.8,79.85,41983.0,77.4683,77.5555,77.3229,77.3714,41983.0
2021-02-22 15:25:00,79.84,79.9,79.62,79.66,85741.0,77.3617,77.4198,77.1485,77.1873,85741.0
2021-02-22 15:30:00,79.64,79.87,79.63,79.71,74013.0,77.1679,77.3907,77.1582,77.2357,74013.0
2021-02-22 15:35:00,79.7,79.72,79.49,79.6,185936.0,77.226,77.2454,77.0225,77.1291,185936.0
2021-02-22 15:40:00,79.57,79.69,79.42,79.56,102061.0,77.1001,77.2163,76.9547,77.0904,102061.0
2021-02-22 15:45:00,79.57,79.77,79.57,79.65,107059.0,77.1001,77.2939,77.1001,77.1776,107059.0
2021-02-22 15:50:00,79.67,79.67,79.28,79.31,158247.0,77.197,77.197,76.8191,76.8481,158247.0
2021-02-22 15:55:00,79.34,79.47,79.14,79.25,236369.0,76.8772,77.0032,76.6834,76.79,236369.0
2021-02-23 09:30:00,77.77,77.82,77.12,77.17,324807.0,75.3559,75.4044,74.7261,74.7746,324807.0
2021-02-23 09:35:00,77.13,77.35,76.71,76.73,331717.0,74.7358,74.949,74.3288,74.3482,331717.0
2021-02-23 09:40:00,76.69,76.86,76.19,76.21,295137.0,74.3095,74.4742,73.825,73.8444,295137.0
2021-02-23 09:45:00,76.21,76.23,75.42,75.45,314736.0,73.8444,73.8637,73.0789,73.1079,314736.0
2021-02-23 09:50:00,75.4,76.29,75.03,76.22,380912.0,73.0595,73.9219,72.701,73.854,380912.0
2021-02-23 09:55:00,76.17,76.49,76.08,76.24,163759.0,73.8056,74.1157,73.7184,73.8734,163759.0
2021-02-23 10:00:00,76.2,76.8,75.79,76.78,143131.0,73.8347,74.416,73.4374,74.3967,143131.0
2021-02-23 10:05:00,76.77,77.05,76.36,77.03,105684.0,74.387,74.6583,73.9897,74.6389,105684.0
2021-02-23 10:10:00,77.04,77.26,76.86,76.92,105550.0,74.6486,74.8618,74.4742,74.5323,105550.0
2021-02-23 10:15:00,76.8,76.95,76.59,76.91,68017.0,74.416,74.5614,74.2126,74.5226,68017.0
2021-02-23 10:20:00,76.95,77.46,76.73,77.46,65837.0,74.5614,75.0556,74.3482,75.0556,65837.0
2021-02-23 10:25:00,77.47,77.57,77.36,77.57,56628.0,75.0652,75.1621,74.9587,75.1621,56628.0
2021-02-23 10:30:00,77.58,77.59,77.15,77.41,63833.0,75.1718,75.1815,74.7552,75.0071,63833.0
2021-02-23 10:35:00,77.46,77.6,77.16,77.56,38667.0,75.0556,75.1912,74.7649,75.1525,38667.0
2021-02-23 10:40:00,77.55,77.81,77.35,77.78,81486.0,75.1428,75.3947,74.949,75.3656,81486.0
2021-02-23 10:45:00,77.76,78.39,77.74,78.27,289346.0,75.3462,75.9567,75.3269,75.8404,289346.0
2021-02-23 10:50:00,78.28,78.39,78.06,78.35,65939.0,75.8501,75.9567,75.6369,75.9179,65939.0
2021-02-23 10:55:00,78.32,78.35,78.02,78.14,31738.0,75.8889,75.9179,75.5982,75.7144,31738.0
2021-02-23 11:00:00,78.13,78.67,78.01,78.66,64743.0,75.7048,76.228,75.5885,76.2183,64743.0
2021-02-23 11:05:00,78.61,78.62,78.32,78.42,71533.0,76.1699,76.1795,75.8889,75.9858,71533.0
2021-02-23 11:10:00,78.43,78.54,78.23,78.36,63571.0,75.9954,76.102,75.8017,75.9276,63571.0
2021-02-23 11:15:00,78.37,78.5,77.86,77.86,65291.0,75.9373,76.0633,75.4431,75.4431,65291.0
2021-02-23 11:20:00,77.88,77.9,77.66,77.73,45309.0,75.4625,75.4819,75.2493,75.3172,45309.0
2021-02-23 11:25:00,77.74,77.83,77.52,77.79,48095.0,75.3269,75.4141,75.1137,75.3753,48095.0
2021-02-23 11:30:00,77.77,78.14,77.54,78.14,34334.0,75.3559,75.7144,75.1331,75.7144,34334.0
2021-02-23 11:35:00,78.14,78.19,77.85,77.85,52589.0,75.7144,75.7629,75.4334,75.4334,52589.0
2021-02-23 11:40:00,77.9,77.9,77.36,77.43,31906.0,75.4819,75.4819,74.9587,75.0265,31906.0
2021-02-23 11:45:00,77.43,77.55,77.29,77.33,15157.0,75.0265,75.1428,74.8908,74.9296,15157.0
2021-02-23 11:50:00,77.24,77.64,77.24,77.52,20624.0,74.8424,75.23,74.8424,75.1137,20624.0
2021-02-23 11:55:00,77.56,77.57,77.31,77.37,12043.0,75.1525,75.1621,74.9102,74.9683,12043.0
2021-02-23 12:00:00,77.3,77.3,76.93,77.01,42590.0,74.9005,74.9005,74.542,74.6195,42590.0
2021-02-23 12:05:00,77.09,77.16,76.78,76.89,24049.0,74.697,74.7649,74.3967,74.5032,24049.0
2021-02-23 12:10:00,76.84,77.15,76.8,76.92,15811.0,74.4548,74.7552,74.416,74.5323,15811.0
2021-02-23 12:15:00,76.8,77.4,76.66,77.35,86948.0,74.416,74.9974,74.2804,74.949,86948.0
2021-02-23 12:20:00,77.34,77.39,77.03,77.29,42945.0,74.9393,74.9877,74.6389,74.8908,42945.0
2021-02-23 12:25:00,77.3,77.57,77.28,77.52,56582.0,74.9005,75.1621,74.8811,75.1137,56582.0
2021-02-23 12:30:00,77.49,77.74,77.42,77.6,73798.0,75.0846,75.3269,75.0168,75.1912,73798.0
2021-02-23 12:35:00,77.59,77.59,76.87,76.96,37350.0,75.1815,75.1815,74.4839,74.5711,37350.0
2021-02-23 12:40:00,76.92,76.98,76.73,76.82,34859.0,74.5323,74.5905,74.3482,74.4354,34859.0
2021-02-23 12:45:00,76.76,77.0,76.73,76.85,35204.0,74.3773,74.6098,74.3482,74.4645,35204.0
2021-02-23 12:50:00,76.8,77.26,76.6,77.26,28611.0,74.416,74.8618,74.2223,74.8618,28611.0
2021-02-23 12:55:00,77.18,77.18,76.47,76.6,35056.0,74.7842,74.7842,74.0963,74.2223,35056.0
2021-02-23 13:00:00,76.6,77.27,76.45,77.12,32015.0,74.2223,74.8715,74.0769,74.7261,32015.0
2021-02-23 13:05:00,77.15,77.3,77.07,77.23,14921.0,74.7552,74.9005,74.6777,74.8327,14921.0
2021-02-23 13:10:00,77.26,77.59,77.15,77.46,53962.0,74.8618,75.1815,74.7552,75.0556,53962.0
2021-02-23 13:15:00,77.44,77.74,77.42,77.66,46186.0,75.0362,75.3269,75.0168,75.2493,46186.0
2021-02-23 13:20:00,77.58,78.0,77.57,77.99,37987.0,75.1718,75.5788,75.1621,75.5691,37987.0
2021-02-23 13:25:00,78.0,78.1,77.91,78.03,32319.0,75.5788,75.6757,75.4916,75.6079,32319.0
2021-02-23 13:30:00,78.04,78.13,77.92,78.12,38443.0,75.6176,75.7048,75.5013,75.6951,38443.0
2021-02-23 13:35:00,78.08,78.15,77.94,78.1,28490.0,75.6563,75.7241,75.5207,75.6757,28490.0
2021-02-23 13:40:00,78.15,78.15,77.79,77.84,25770.0,75.7241,75.7241,75.3753,75.4238,25770.0
2021-02-23 13:45:00,77.88,78.0,77.7,77.75,14033.0,75.4625,75.5788,75.2881,75.3366,14033.0
2021-02-23 13:50:00,77.7,77.97,77.65,77.75,16421.0,75.2881,75.5497,75.2397,75.3366,16421.0
2021-02-23 13:55:00,77.77,78.27,77.74,78.08,71871.0,75.3559,75.8404,75.3269,75.6563,71871.0
2021-02-23 14:00:00,78.03,78.28,77.97,78.08,36711.0,75.6079,75.8501,75.5497,75.6563,36711.0
2021-02-23 14:05:00,78.16,78.44,78.15,78.29,54678.0,75.7338,76.0051,75.7241,75.8598,54678.0
2021-02-23 14:10:00,78.27,78.39,78.21,78.27,16960.0,75.8404,75.9567,75.7823,75.8404,16960.0
2021-02-23 14:15:00,78.3,78.44,78.21,78.43,21287.0,75.8695,76.0051,75.7823,75.9954,21287.0
2021-02-23 14:20:00,78.38,78.56,78.31,78.55,55089.0,75.947,76.1214,75.8792,76.1117,55089.0
2021-02-23 14:25:00,78.51,78.61,78.46,78.51,21636.0,76.073,76.1699,76.0245,76.073,21636.0
2021-02-23 14:30:00,78.51,78.58,77.91,77.91,35975.0,76.073,76.1408,75.4916,75.4916,35975.0
2021-02-23 14:35:00,77.96,78.13,77.81,78.08,28811.0,75.54,75.7048,75.3947,75.6563,28811.0
2021-02-23 14:40:00,78.14,78.46,78.1,78.37,16574.0,75.7144,76.0245,75.6757,75.9373,16574.0
2021-02-23 14:45:00,78.4,78.59,78.37,78.53,17159.0,75.9664,76.1505,75.9373,76.0923,17159.0
2021-02-23 14:50:00,78.52,78.99,78.51,78.8,88601.0,76.0827,76.5381,76.073,76.354,88601.0
2021-02-23 14:55:00,78.75,79.04,78.66,79.01,91869.0,76.3055,76.5865,76.2183,76.5574,91869.0
2021-02-23 15:00:00,79.02,79.13,78.94,79.1,61103.0,76.5671,76.6737,76.4896,76.6446,61103.0
2021-02-23 15:05:00,79.11,79.49,79.09,79.47,51869.0,76.6543,77.0225,76.635,77.0032,51869.0
2021-02-23 15:10:00,79.48,79.78,79.3,79.78,106134.0,77.0129,77.3035,76.8384,77.3035,106134.0
2021-02-23 15:15:00,79.8,79.92,79.74,79.9,48760.0,77.3229,77.4392,77.2648,77.4198,48760.0
2021-02-23 15:20:00,79.94,80.17,79.94,80.04,62984.0,77.4586,77.6814,77.4586,77.5555,62984.0
2021-02-23 15:25:00,80.04,80.39,79.98,80.33,68438.0,77.5555,77.8946,77.4973,77.8365,68438.0
2021-02-23 15:30:00,80.39,80.4,80.06,80.1,57854.0,77.8946,77.9043,77.5748,77.6136,57854.0
2021-02-23 15:35:00,80.1,80.36,80.07,80.16,21942.0,77.6136,77.8655,77.5845,77.6717,21942.0
2021-02-23 15:40:00,80.14,80.25,79.92,79.96,47106.0,77.6524,77.759,77.4392,77.478,47106.0
2021-02-23 15:45:00,79.98,80.16,79.96,79.96,42686.0,77.4973,77.6717,77.478,77.478,42686.0
2021-02-23 15:50:00,79.97,80.01,79.61,79.75,97500.0,77.4876,77.5264,77.1388,77.2745,97500.0
2021-02-23 15:55:00,79.7,79.77,79.41,79.51,125744.0,77.226,77.2939,76.945,77.0419,125744.0
2021-02-24 09:30:00,78.8,79.32,78.67,79.13,160742.0,76.354,76.8578,76.228,76.6737,160742.0
2021-02-24 09:35:00,79.11,79.18,78.24,78.91,112651.0,76.6543,76.7222,75.8113,76.4605,112651.0
2021-02-24 09:40:00,78.93,79.05,78.5,78.67,72158.0,76.4799,76.5962,76.0633,76.228,72158.0
2021-02-24 09:45:00,78.67,79.3,78.6,79.08,98538.0,76.228,76.8384,76.1602,76.6253,98538.0
2021-02-24 09:50:00,79.09,79.24,78.54,78.65,77755.0,76.635,76.7803,76.102,76.2086,77755.0
2021-02-24 09:55:00,78.72,79.21,78.54,78.81,124784.0,76.2764,76.7512,76.102,76.3637,124784.0
2021-02-24 10:00:00,78.86,79.17,78.41,78.5,84015.0,76.4121,76.7125,75.9761,76.0633,84015.0
2021-02-24 10:05:00,78.63,78.68,78.16,78.33,54932.0,76.1892,76.2377,75.7338,75.8985,54932.0
2021-02-24 10:10:00,78.28,78.6,78.14,78.56,33082.0,75.8501,76.1602,75.7144,76.1214,33082.0
2021-02-24 10:15:00,78.59,79.08,78.59,79.01,94022.0,76.1505,76.6253,76.1505,76.5574,94022.0
2021-02-24 10:20:00,79.01,79.58,78.86,79.55,176959.0,76.5574,77.1097,76.4121,77.0807,176959.0
2021-02-24 10:25:00,79.52,79.62,79.35,79.51,108051.0,77.0516,77.1485,76.8869,77.0419,108051.0
2021-02-24 10:30:00,79.52,79.8,79.21,79.69,104498.0,77.0516,77.3229,76.7512,77.2163,104498.0
2021-02-24 10:35:00,79.67,79.69,79.31,79.54,78924.0,77.197,77.2163,76.8481,77.071,78924.0
2021-02-24 10:40:00,79.49,79.73,79.36,79.69,98027.0,77.0225,77.2551,76.8966,77.2163,98027.0
2021-02-24 10:45:00,79.68,79.78,79.5,79.68,69315.0,77.2066,77.3035,77.0322,77.2066,69315.0
2021-02-24 10:50:00,79.63,79.7,79.39,79.67,83499.0,77.1582,77.226,76.9256,77.197,83499.0
2021-02-24 10:55:00,79.67,80.2,79.67,80.05,160697.0,77.197,77.7105,77.197,77.5652,160697.0
2021-02-24 11:00:00,80.05,80.22,79.99,80.2,60713.0,77.5652,77.7299,77.507,77.7105,60713.0
2021-02-24 11:05:00,80.2,80.35,80.12,80.22,50408.0,77.7105,77.8558,77.633,77.7299,50408.0
2021-02-24 11:10:00,80.3,80.46,80.18,80.43,80599.0,77.8074,77.9624,77.6911,77.9334,80599.0
2021-02-24 11:15:00,80.46,80.56,80.42,80.53,103819.0,77.9624,78.0593,77.9237,78.0303,103819.0
2021-02-24 11:20:00,80.54,80.8,80.5,80.79,121719.0,78.0399,78.2919,78.0012,78.2822,121719.0
2021-02-24 11:25:00,80.77,81.0,80.65,80.7,112849.0,78.2628,78.4857,78.1465,78.195,112849.0
2021-02-24 11:30:00,80.71,80.93,80.65,80.89,58235.0,78.2047,78.4178,78.1465,78.3791,58235.0
2021-02-24 11:35:00,80.88,81.02,80.83,81.01,77739.0,78.3694,78.505,78.3209,78.4954,77739.0
2021-02-24 11:40:00,81.02,81.03,80.65,80.69,97083.0,78.505,78.5147,78.1465,78.1853,97083.0
2021-02-24 11:45:00,80.7,80.98,80.65,80.94,68017.0,78.195,78.4663,78.1465,78.4275,68017.0
2021-02-24 11:50:00,80.92,81.06,80.86,80.91,67699.0,78.4082,78.5438,78.35,78.3985,67699.0
2021-02-24 11:55:00,80.92,81.09,80.84,81.04,37353.0,78.4082,78.5729,78.3306,78.5244,37353.0
2021-02-24 12:00:00,81.06,81.34,81.06,81.31,100382.0,78.5438,78.8151,78.5438,78.786,100382.0
2021-02-24 12:05:00,81.29,81.29,81.17,81.23,61079.0,78.7667,78.7667,78.6504,78.7085,61079.0
2021-02-24 12:10:00,81.25,81.38,81.17,81.34,57791.0,78.7279,78.8539,78.6504,78.8151,57791.0
2021-02-24 12:15:00,81.35,81.42,81.29,81.4,47629.0,78.8248,78.8926,78.7667,78.8733,47629.0
2021-02-24 12:20:00,81.39,81.49,81.32,81.42,41123.0,78.8636,78.9605,78.7957,78.8926,41123.0
2021-02-24 12:25:00,81.45,81.6,81.36,81.6,38800.0,78.9217,79.067,78.8345,79.067,38800.0
2021-02-24 12:30:00,81.61,81.73,81.54,81.71,43052.0,79.0767,79.193,79.0089,79.1736,43052.0
2021-02-24 12:35:00,81.73,81.8,81.67,81.77,40451.0,79.193,79.2608,79.1349,79.2318,40451.0
2021-02-24 12:40:00,81.78,81.78,81.55,81.59,43188.0,79.2415,79.2415,79.0186,79.0574,43188.0
2021-02-24 12:45:00,81.6,81.65,81.42,81.51,72097.0,79.067,79.1155,78.8926,78.9798,72097.0
2021-02-24 12:50:00,81.51,81.62,81.37,81.44,56607.0,78.9798,79.0864,78.8442,78.912,56607.0
2021-02-24 12:55:00,81.43,81.48,81.34,81.34,19305.0,78.9023,78.9508,78.8151,78.8151,19305.0
2021-02-24 13:00:00,81.36,81.39,81.16,81.19,111907.0,78.8345,78.8636,78.6407,78.6698,111907.0
2021-02-24 13:05:00,81.19,81.42,81.16,81.4,56989.0,78.6698,78.8926,78.6407,78.8733,56989.0
2021-02-24 13:10:00,81.38,81.68,81.37,81.68,64157.0,78.8539,79.1446,78.8442,79.1446,64157.0
2021-02-24 13:15:00,81.67,81.71,81.53,81.65,52085.0,79.1349,79.1736,78.9992,79.1155,52085.0
2021-02-24 13:20:00,81.66,81.78,81.55,81.77,62203.0,79.1252,79.2415,79.0186,79.2318,62203.0
2021-02-24 13:25:00,81.77,81.95,81.77,81.92,40448.0,79.2318,79.4062,79.2318,79.3771,40448.0
2021-02-24 13:30:00,81.91,82.23,81.87,82.22,81335.0,79.3674,79.6775,79.3287,79.6678,81335.0
2021-02-24 13:35:00,82.23,82.32,82.19,82.22,36975.0,79.6775,79.7647,79.6387,79.6678,36975.0
2021-02-24 13:40:00,82.21,82.35,82.1,82.28,57759.0,79.6581,79.7938,79.5515,79.7259,57759.0
2021-02-24 13:45:00,82.29,82.29,82.14,82.17,25294.0,79.7356,79.7356,79.5903,79.6194,25294.0
2021-02-24 13:50:00,82.17,82.28,82.09,82.16,44005.0,79.6194,79.7259,79.5418,79.6097,44005.0
2021-02-24 13:55:00,82.14,82.29,82.14,82.29,50481.0,79.5903,79.7356,79.5903,79.7356,50481.0
2021-02-24 14:00:00,82.3,82.37,82.1,82.12,43685.0,79.7453,79.8131,79.5515,79.5709,43685.0
2021-02-24 14:05:00,82.11,82.12,81.88,82.01,69697.0,79.5612,79.5709,79.3384,79.4643,69697.0
2021-02-24 14:10:00,82.02,82.11,81.74,81.81,101152.0,79.474,79.5612,79.2027,79.2705,101152.0
2021-02-24 14:15:00,81.81,82.01,81.81,81.98,89125.0,79.2705,79.4643,79.2705,79.4352,89125.0
2021-02-24 14:20:00,81.99,82.07,81.79,81.93,60754.0,79.4449,79.5225,79.2511,79.3868,60754.0
2021-02-24 14:25:00,81.95,82.04,81.91,82.0,16812.0,79.4062,79.4934,79.3674,79.4546,16812.0
2021-02-24 14:30:00,82.02,82.18,81.82,81.99,42311.0,79.474,79.629,79.2802,79.4449,42311.0
2021-02-24 14:35:00,82.0,82.04,81.91,81.98,20936.0,79.4546,79.4934,79.3674,79.4352,20936.0
2021-02-24 14:40:00,81.97,82.08,81.92,82.0,16897.0,79.4256,79.5321,79.3771,79.4546,16897.0
2021-02-24 14:45:00,81.99,82.01,81.66,81.68,47647.0,79.4449,79.4643,79.1252,79.1446,47647.0
2021-02-24 14:50:00,81.7,81.84,81.67,81.76,48323.0,79.1639,79.2996,79.1349,79.2221,48323.0
2021-02-24 14:55:00,81.75,81.84,81.71,81.77,37335.0,79.2124,79.2996,79.1736,79.2318,37335.0
2021-02-24 15:00:00,81.79,81.93,81.69,81.77,39145.0,79.2511,79.3868,79.1543,79.2318,39145.0
2021-02-24 15:05:00,81.8,81.93,81.75,81.88,46545.0,79.2608,79.3868,79.2124,79.3384,46545.0
2021-02-24 15:10:00,81.87,81.98,81.83,81.97,29670.0,79.3287,79.4352,79.2899,79.4256,29670.0
2021-02-24 15:15:00,81.97,82.05,81.79,81.8,37225.0,79.4256,79.5031,79.2511,79.2608,37225.0
2021-02-24 15:20:00,81.8,82.01,81.77,82.0,26943.0,79.2608,79.4643,79.2318,79.4546,26943.0
2021-02-24 15:25:00,81.97,82.22,81.92,82.2,57720.0,79.4256,79.6678,79.3771,79.6484,57720.0
2021-02-24 15:30:00,82.2,82.33,82.14,82.33,79653.0,79.6484,79.7744,79.5903,79.7744,79653.0
2021-02-24 15:35:00,82.31,82.39,82.22,82.33,57630.0,79.755,79.8325,79.6678,79.7744,57630.0
2021-02-24 15:40:00,82.34,82.34,81.94,82.07,44357.0,79.7841,79.7841,79.3965,79.5225,44357.0
2021-02-24 15:45:00,82.06,82.27,82.03,82.22,53804.0,79.5128,79.7162,79.4837,79.6678,53804.0
2021-02-24 15:50:00,82.23,82.42,82.14,82.34,132523.0,79.6775,79.8616,79.5903,79.7841,132523.0
2021-02-24 15:55:00,82.34,82.43,82.12,82.12,201778.0,79.7841,79.8713,79.5709,79.5709,201778.0
2021-02-25 09:30:00,81.29,81.95,81.27,81.95,235554.0,78.7667,79.4062,78.7473,79.4062,235554.0
2021-02-25 09:35:00,82.0,82.21,81.94,82.05,190816.0,79.4546,79.6581,79.3965,79.5031,190816.0
2021-02-25 09:40:00,82.05,82.1,81.9,81.96,104633.0,79.5031,79.5515,79.3577,79.4159,104633.0
2021-02-25 09:45:00,81.92,82.01,81.68,81.71,106852.0,79.3771,79.4643,79.1446,79.1736,106852.0
2021-02-25 09:50:00,81.73,81.96,81.58,81.7,131188.0,79.193,79.4159,79.0477,79.1639,131188.0
2021-02-25 09:55:00,81.7,81.78,81.55,81.62,67608.0,79.1639,79.2415,79.0186,79.0864,67608.0
2021-02-25 10:00:00,81.64,81.66,81.13,81.14,123773.0,79.1058,79.1252,78.6116,78.6213,123773.0
2021-02-25 10:05:00,81.13,81.19,80.57,80.8,221684.0,78.6116,78.6698,78.069,78.2919,221684.0
2021-02-25 10:10:00,80.8,81.05,80.56,80.71,159745.0,78.2919,78.5341,78.0593,78.2047,159745.0
2021-02-25 10:15:00,80.66,81.01,80.57,81.0,134247.0,78.1562,78.4954,78.069,78.4857,134247.0
2021-02-25 10:20:00,81.0,81.47,81.0,81.2,141972.0,78.4857,78.9411,78.4857,78.6795,141972.0
2021-02-25 10:25:00,81.21,81.22,80.64,80.85,62933.0,78.6892,78.6988,78.1368,78.3403,62933.0
2021-02-25 10:30:00,80.79,80.79,80.32,80.42,136083.0,78.2822,78.2822,77.8268,77.9237,136083.0
2021-02-25 10:35:00,80.45,80.45,79.91,80.09,125017.0,77.9527,77.9527,77.4295,77.6039,125017.0
2021-02-25 10:40:00,80.05,80.36,79.9,80.25,109595.0,77.5652,77.8655,77.4198,77.759,109595.0
2021-02-25 10:45:00,80.23,80.23,79.72,79.81,117748.0,77.7396,77.7396,77.2454,77.3326,117748.0
2021-02-25 10:50:00,79.82,80.05,79.51,80.02,117449.0,77.3423,77.5652,77.0419,77.5361,117449.0
2021-02-25 10:55:00,80.03,80.44,79.98,80.4,114168.0,77.5458,77.9431,77.4973,77.9043,114168.0
2021-02-25 11:00:00,80.37,80.66,80.2,80.46,78575.0,77.8752,78.1562,77.7105,77.9624,78575.0
2021-02-25 11:05:00,80.4,80.68,80.13,80.66,95051.0,77.9043,78.1756,77.6427,78.1562,95051.0
2021-02-25 11:10:00,80.66,80.72,80.4,80.44,48538.0,78.1562,78.2144,77.9043,77.9431,48538.0
2021-02-25 11:15:00,80.43,80.7,80.26,80.64,80232.0,77.9334,78.195,77.7686,78.1368,80232.0
2021-02-25 11:20:00,80.65,80.82,80.11,80.32,134530.0,78.1465,78.3113,77.6233,77.8268,134530.0
2021-02-25 11:25:00,80.31,80.35,79.91,80.06,87444.0,77.8171,77.8558,77.4295,77.5748,87444.0
2021-02-25 11:30:00,80.04,80.1,79.86,79.92,88855.0,77.5555,77.6136,77.3811,77.4392,88855.0
2021-02-25 11:35:00,79.88,79.97,79.42,79.66,116479.0,77.4004,77.4876,76.9547,77.1873,116479.0
2021-02-25 11:40:00,79.67,79.7,79.21,79.33,123964.0,77.197,77.226,76.7512,76.8675,123964.0
2021-02-25 11:45:00,79.32,79.32,78.83,78.86,176955.0,76.8578,76.8578,76.383,76.4121,176955.0
2021-02-25 11:50:00,78.87,79.21,78.54,79.08,344033.0,76.4218,76.7512,76.102,76.6253,344033.0
2021-02-25 11:55:00,79.06,79.17,78.55,78.75,171365.0,76.6059,76.7125,76.1117,76.3055,171365.0
2021-02-25 12:00:00,78.72,78.8,78.28,78.7,175174.0,76.2764,76.354,75.8501,76.2571,175174.0
2021-02-25 12:05:00,78.69,78.85,78.44,78.74,107059.0,76.2474,76.4024,76.0051,76.2958,107059.0
2021-02-25 12:10:00,78.72,79.04,78.18,78.95,211419.0,76.2764,76.5865,75.7532,76.4993,211419.0
2021-02-25 12:15:00,78.89,79.04,78.57,78.59,120805.0,76.4412,76.5865,76.1311,76.1505,120805.0
2021-02-25 12:20:00,78.58,78.85,78.29,78.69,142196.0,76.1408,76.4024,75.8598,76.2474,142196.0
2021-02-25 12:25:00,78.72,78.72,78.04,78.15,183285.0,76.2764,76.2764,75.6176,75.7241,183285.0
2021-02-25 12:30:00,78.13,78.16,77.53,77.76,192909.0,75.7048,75.7338,75.1234,75.3462,192909.0
2021-02-25 12:35:00,77.78,78.17,77.58,78.16,184453.0,75.3656,75.7435,75.1718,75.7338,184453.0
2021-02-25 12:40:00,78.14,78.18,77.71,77.87,199253.0,75.7144,75.7532,75.2978,75.4528,199253.0
2021-02-25 12:45:00,77.9,78.21,77.53,77.76,173819.0,75.4819,75.7823,75.1234,75.3462,173819.0
2021-02-25 12:50:00,77.7,77.77,76.91,76.92,163906.0,75.2881,75.3559,74.5226,74.5323,163906.0
2021-02-25 12:55:00,76.92,77.2,76.42,76.57,294957.0,74.5323,74.8036,74.0478,74.1932,294957.0
2021-02-25 13:00:00,76.55,77.03,75.82,76.41,435714.0,74.1738,74.6389,73.4665,74.0381,435714.0
2021-02-25 13:05:00,76.52,76.98,76.22,76.93,288780.0,74.1447,74.5905,73.854,74.542,288780.0
2021-02-25 13:10:00,76.9,77.31,76.6,77.25,252660.0,74.5129,74.9102,74.2223,74.8521,252660.0
2021-02-25 13:15:00,77.26,77.49,76.81,77.46,151343.0,74.8618,75.0846,74.4257,75.0556,151343.0
2021-02-25 13:20:00,77.47,77.86,77.36,77.7,188663.0,75.0652,75.4431,74.9587,75.2881,188663.0
2021-02-25 13:25:00,77.71,77.77,77.22,77.56,94921.0,75.2978,75.3559,74.823,75.1525,94921.0
2021-02-25 13:30:00,77.58,77.68,77.1,77.26,81463.0,75.1718,75.2687,74.7067,74.8618,81463.0
2021-02-25 13:35:00,77.26,77.63,76.93,77.63,146997.0,74.8618,75.2203,74.542,75.2203,146997.0
2021-02-25 13:40:00,77.62,77.86,77.29,77.71,130138.0,75.2106,75.4431,74.8908,75.2978,130138.0
2021-02-25 13:45:00,77.75,77.78,77.35,77.61,88504.0,75.3366,75.3656,74.949,75.2009,88504.0
2021-02-25 13:50:00,77.6,77.62,76.97,77.08,76398.0,75.1912,75.2106,74.5808,74.6874,76398.0
2021-02-25 13:55:00,77.06,77.39,76.87,77.33,94272.0,74.668,74.9877,74.4839,74.9296,94272.0
2021-02-25 14:00:00,77.31,77.94,77.11,77.92,91979.0,74.9102,75.5207,74.7164,75.5013,91979.0
2021-02-25 14:05:00,77.9,78.27,77.83,78.23,104381.0,75.4819,75.8404,75.4141,75.8017,104381.0
2021-02-25 14:10:00,78.24,78.46,78.12,78.13,111778.0,75.8113,76.0245,75.6951,75.7048,111778.0
2021-02-25 14:15:00,78.14,78.63,78.13,78.61,84686.0,75.7144,76.1892,75.7048,76.1699,84686.0
2021-02-25 14:20:00,78.64,78.91,78.48,78.86,107563.0,76.1989,76.4605,76.0439,76.4121,107563.0
2021-02-25 14:25:00,78.86,78.9,78.62,78.8,77584.0,76.4121,76.4509,76.1795,76.354,77584.0
2021-02-25 14:30:00,78.75,78.76,78.2,78.25,108401.0,76.3055,76.3152,75.7726,75.821,108401.0
2021-02-25 14:35:00,78.27,78.27,77.77,77.81,73466.0,75.8404,75.8404,75.3559,75.3947,73466.0
2021-02-25 14:40:00,77.84,78.09,77.76,77.84,34991.0,75.4238,75.666,75.3462,75.4238,34991.0
2021-02-25 14:45:00,77.84,78.02,77.55,77.61,64500.0,75.4238,75.5982,75.1428,75.2009,64500.0
2021-02-25 14:50:00,77.66,77.92,77.32,77.34,61393.0,75.2493,75.5013,74.9199,74.9393,61393.0
2021-02-25 14:55:00,77.4,77.6,77.27,77.33,60284.0,74.9974,75.1912,74.8715,74.9296,60284.0
2021-02-25 15:00:00,77.3,77.65,77.13,77.14,54568.0,74.9005,75.2397,74.7358,74.7455,54568.0
2021-02-25 15:05:00,77.16,77.3,76.4,76.53,114413.0,74.7649,74.9005,74.0285,74.1544,114413.0
2021-02-25 15:10:00,76.52,77.01,76.5,76.61,158932.0,74.1447,74.6195,74.1254,74.2319,158932.0
2021-02-25 15:15:00,76.55,76.71,76.17,76.39,122939.0,74.1738,74.3288,73.8056,74.0188,122939.0
2021-02-25 15:20:00,76.37,76.69,75.98,76.06,164604.0,73.9994,74.3095,73.6215,73.699,164604.0
2021-02-25 15:25:00,76.07,76.54,76.06,76.14,141786.0,73.7087,74.1641,73.699,73.7765,141786.0
2021-02-25 15:30:00,76.11,76.53,75.7,75.7,161325.0,73.7475,74.1544,73.3502,73.3502,161325.0
2021-02-25 15:35:00,75.67,75.8,75.21,75.67,190777.0,73.3211,73.4471,72.8754,73.3211,190777.0
2021-02-25 15:40:00,75.72,76.4,75.36,76.3,132784.0,73.3696,74.0285,73.0207,73.9316,132784.0
2021-02-25 15:45:00,76.3,77.22,76.22,76.88,247772.0,73.9316,74.823,73.854,74.4936,247772.0
2021-02-25 15:50:00,76.91,77.03,76.3,76.67,214167.0,74.5226,74.6389,73.9316,74.2901,214167.0
2021-02-25 15:55:00,76.67,76.67,76.15,76.19,310448.0,74.2901,74.2901,73.7862,73.825,310448.0
2021-02-26 09:30:00,77.46,77.57,76.88,77.04,260561.0,75.0556,75.1621,74.4936,74.6486,260561.0
2021-02-26 09:35:00,76.92,77.16,76.73,77.05,125174.0,74.5323,74.7649,74.3482,74.6583,125174.0
2021-02-26 09:40:00,77.05,77.39,76.77,77.14,102091.0,74.6583,74.9877,74.387,74.7455,102091.0
2021-02-26 09:45:00,77.15,77.7,76.84,76.95,163941.0,74.7552,75.2881,74.4548,74.5614,163941.0
2021-02-26 09:50:00,76.94,77.01,76.32,76.36,162220.0,74.5517,74.6195,73.9509,73.9897,162220.0
2021-02-26 09:55:00,76.34,76.37,75.95,76.0,168105.0,73.9703,73.9994,73.5924,73.6409,168105.0
2021-02-26 10:00:00,76.03,76.1,75.47,76.03,214867.0,73.6699,73.7378,73.1273,73.6699,214867.0
2021-02-26 10:05:00,76.03,76.21,75.15,75.19,133866.0,73.6699,73.8444,72.8173,72.856,133866.0
2021-02-26 10:10:00,75.22,75.6,75.04,75.47,168380.0,72.8851,73.2533,72.7107,73.1273,168380.0
2021-02-26 10:15:00,75.45,75.72,75.05,75.42,124305.0,73.1079,73.3696,72.7204,73.0789,124305.0
2021-02-26 10:20:00,75.43,75.55,74.8,74.93,211541.0,73.0886,73.2048,72.4781,72.6041,211541.0
2021-02-26 10:25:00,74.95,75.47,73.72,73.89,258049.0,72.6235,73.1273,71.4316,71.5964,258049.0
2021-02-26 10:30:00,73.92,74.65,73.87,74.27,173331.0,71.6254,72.3328,71.577,71.9646,173331.0
2021-02-26 10:35:00,74.28,75.75,74.03,75.65,186051.0,71.9743,73.3986,71.732,73.3017,186051.0
2021-02-26 10:40:00,75.63,75.92,75.36,75.83,132353.0,73.2824,73.5634,73.0207,73.4762,132353.0
2021-02-26 10:45:00,75.84,76.41,75.71,76.28,210126.0,73.4858,74.0381,73.3599,73.9122,210126.0
2021-02-26 10:50:00,76.27,76.55,75.88,76.32,123882.0,73.9025,74.1738,73.5246,73.9509,123882.0
2021-02-26 10:55:00,76.35,76.44,75.95,76.2,100822.0,73.98,74.0672,73.5924,73.8347,100822.0
2021-02-26 11:00:00,76.3,76.85,75.96,76.74,134605.0,73.9316,74.4645,73.6021,74.3579,134605.0
2021-02-26 11:05:00,76.8,77.01,76.54,76.63,164067.0,74.416,74.6195,74.1641,74.2513,164067.0
2021-02-26 11:10:00,76.66,76.77,76.17,76.34,58802.0,74.2804,74.387,73.8056,73.9703,58802.0
2021-02-26 11:15:00,76.4,76.6,75.91,76.03,71119.0,74.0285,74.2223,73.5537,73.6699,71119.0
2021-02-26 11:20:00,76.09,76.11,75.65,75.81,94448.0,73.7281,73.7475,73.3017,73.4568,94448.0
2021-02-26 11:25:00,75.82,76.17,75.76,75.89,79415.0,73.4665,73.8056,73.4083,73.5343,79415.0
2021-02-26 11:30:00,75.92,76.83,75.83,76.75,93102.0,73.5634,74.4451,73.4762,74.3676,93102.0
2021-02-26 11:35:00,76.75,77.29,76.73,77.19,102832.0,74.3676,74.8908,74.3482,74.7939,102832.0
2021-02-26 11:40:00,77.23,77.32,76.97,76.99,76516.0,74.8327,74.9199,74.5808,74.6001,76516.0
2021-02-26 11:45:00,76.99,77.02,76.56,76.87,78984.0,74.6001,74.6292,74.1835,74.4839,78984.0
2021-02-26 11:50:00,76.89,76.96,76.51,76.66,46676.0,74.5032,74.5711,74.135,74.2804,46676.0
2021-02-26 11:55:00,76.6,76.86,76.55,76.85,54921.0,74.2223,74.4742,74.1738,74.4645,54921.0
2021-02-26 12:00:00,76.92,77.12,76.73,77.0,163351.0,74.5323,74.7261,74.3482,74.6098,163351.0
2021-02-26 12:05:00,76.94,77.51,76.55,77.51,137553.0,74.5517,75.104,74.1738,75.104,137553.0
2021-02-26 12:10:00,77.5,77.96,77.45,77.87,103634.0,75.0943,75.54,75.0459,75.4528,103634.0
2021-02-26 12:15:00,77.89,78.12,77.71,78.07,111325.0,75.4722,75.6951,75.2978,75.6466,111325.0
2021-02-26 12:20:00,78.06,78.11,77.79,77.9,86186.0,75.6369,75.6854,75.3753,75.4819,86186.0
2021-02-26 12:25:00,77.91,77.93,77.52,77.6,53640.0,75.4916,75.511,75.1137,75.1912,53640.0
2021-02-26 12:30:00,77.65,77.86,77.64,77.73,40619.0,75.2397,75.4431,75.23,75.3172,40619.0
2021-02-26 12:35:00,77.73,77.82,77.41,77.44,34270.0,75.3172,75.4044,75.0071,75.0362,34270.0
2021-02-26 12:40:00,77.45,77.54,77.29,77.42,44043.0,75.0459,75.1331,74.8908,75.0168,44043.0
2021-02-26 12:45:00,77.44,77.5,77.21,77.36,31948.0,75.0362,75.0943,74.8133,74.9587,31948.0
2021-02-26 12:50:00,77.35,77.72,77.18,77.54,53906.0,74.949,75.3075,74.7842,75.1331,53906.0
2021-02-26 12:55:00,77.44,77.45,76.84,76.92,60317.0,75.0362,75.0459,74.4548,74.5323,60317.0
2021-02-26 13:00:00,76.93,76.96,76.38,76.63,68187.0,74.542,74.5711,74.0091,74.2513,68187.0
2021-02-26 13:05:00,76.53,77.02,76.4,76.99,72191.0,74.1544,74.6292,74.0285,74.6001,72191.0
2021-02-26 13:10:00,77.0,77.02,76.79,76.95,50327.0,74.6098,74.6292,74.4064,74.5614,50327.0
2021-02-26 13:15:00,76.92,77.2,76.8,77.15,63250.0,74.5323,74.8036,74.416,74.7552,63250.0
2021-02-26 13:20:00,77.15,77.49,77.15,77.39,57822.0,74.7552,75.0846,74.7552,74.9877,57822.0
2021-02-26 13:25:00,77.51,77.61,77.39,77.49,70745.0,75.104,75.2009,74.9877,75.0846,70745.0
2021-02-26 13:30:00,77.54,77.58,76.9,77.01,114381.0,75.1331,75.1718,74.5129,74.6195,114381.0
2021-02-26 13:35:00,76.99,77.05,76.6,76.7,68267.0,74.6001,74.6583,74.2223,74.3191,68267.0
2021-02-26 13:40:00,76.68,76.9,76.56,76.89,60957.0,74.2998,74.5129,74.1835,74.5032,60957.0
2021-02-26 13:45:00,76.87,77.14,75.98,76.25,138945.0,74.4839,74.7455,73.6215,73.8831,138945.0
2021-02-26 13:50:00,76.26,76.28,75.93,76.02,162679.0,73.8928,73.9122,73.573,73.6603,162679.0
2021-02-26 13:55:00,75.98,76.45,75.94,76.1,124083.0,73.6215,74.0769,73.5827,73.7378,124083.0
2021-02-26 14:00:00,76.11,76.5,75.86,75.89,110432.0,73.7475,74.1254,73.5052,73.5343,110432.0
2021-02-26 14:05:00,75.92,76.14,75.7,75.94,200035.0,73.5634,73.7765,73.3502,73.5827,200035.0
2021-02-26 14:10:00,75.96,76.13,75.79,76.05,81294.0,73.6021,73.7668,73.4374,73.6893,81294.0
2021-02-26 14:15:00,76.03,76.28,75.48,75.51,151815.0,73.6699,73.9122,73.137,73.1661,151815.0
2021-02-26 14:20:00,75.52,75.88,75.4,75.63,141296.0,73.1758,73.5246,73.0595,73.2824,141296.0
2021-02-26 14:25:00,75.59,75.98,75.59,75.88,95449.0,73.2436,73.6215,73.2436,73.5246,95449.0
2021-02-26 14:30:00,75.83,76.34,75.69,76.31,131302.0,73.4762,73.9703,73.3405,73.9413,131302.0
2021-02-26 14:35:00,76.32,76.43,76.2,76.32,95978.0,73.9509,74.0575,73.8347,73.9509,95978.0
2021-02-26 14:40:00,76.3,76.38,75.92,76.09,114569.0,73.9316,74.0091,73.5634,73.7281,114569.0
2021-02-26 14:45:00,76.1,76.69,76.1,76.66,178632.0,73.7378,74.3095,73.7378,74.2804,178632.0
2021-02-26 14:50:00,76.65,76.75,76.4,76.52,134531.0,74.2707,74.3676,74.0285,74.1447,134531.0
2021-02-26 14:55:00,76.53,76.71,76.41,76.56,95004.0,74.1544,74.3288,74.0381,74.1835,95004.0
2021-02-26 15:00:00,76.59,77.1,76.58,77.04,224980.0,74.2126,74.7067,74.2029,74.6486,224980.0
2021-02-26 15:05:00,77.04,77.41,76.88,77.36,120622.0,74.6486,75.0071,74.4936,74.9587,120622.0
2021-02-26 15:10:00,77.35,77.42,76.99,77.0,99181.0,74.949,75.0168,74.6001,74.6098,99181.0
2021-02-26 15:15:00,77.09,77.35,77.09,77.21,58581.0,74.697,74.949,74.697,74.8133,58581.0
2021-02-26 15:20:00,77.22,77.33,76.71,76.72,131441.0,74.823,74.9296,74.3288,74.3385,131441.0
2021-02-26 15:25:00,76.73,76.73,76.28,76.31,130571.0,74.3482,74.3482,73.9122,73.9413,130571.0
2021-02-26 15:30:00,76.31,76.43,76.19,76.3,139682.0,73.9413,74.0575,73.825,73.9316,139682.0
2021-02-26 15:35:00,76.32,76.44,76.12,76.31,110741.0,73.9509,74.0672,73.7572,73.9413,110741.0
2021-02-26 15:40:00,76.29,76.91,76.17,76.73,142012.0,73.9219,74.5226,73.8056,74.3482,142012.0
2021-02-26 15:45:00,76.75,77.67,76.75,77.54,231278.0,74.3676,75.259,74.3676,75.1331,231278.0
2021-02-26 15:50:00,77.53,77.53,76.06,76.08,321025.0,75.1234,75.1234,73.699,73.7184,321025.0
2021-02-26 15:55:00,76.09,76.33,74.9,74.99,553103.0,73.7281,73.9606,72.575,72.6622,553103.0
2021-03-01 09:30:00,78.09,78.59,78.04,78.55,330924.0,75.666,76.1505,75.6176,76.1117,330924.0
2021-03-01 09:35:00,78.55,78.67,78.1,78.32,127174.0,76.1117,76.228,75.6757,75.8889,127174.0
2021-03-01 09:40:00,78.33,78.69,78.29,78.63,114399.0,75.8985,76.2474,75.8598,76.1892,114399.0
2021-03-01 09:45:00,78.69,78.88,78.48,78.5,92598.0,76.2474,76.4315,76.0439,76.0633,92598.0
2021-03-01 09:50:00,78.55,78.81,78.34,78.72,73301.0,76.1117,76.3637,75.9082,76.2764,73301.0
2021-03-01 09:55:00,78.76,78.95,78.73,78.91,79066.0,76.3152,76.4993,76.2861,76.4605,79066.0
2021-03-01 10:00:00,78.95,79.28,78.65,79.13,124952.0,76.4993,76.8191,76.2086,76.6737,124952.0
2021-03-01 10:05:00,79.16,79.29,78.85,79.03,76135.0,76.7028,76.8288,76.4024,76.5768,76135.0
2021-03-01 10:10:00,79.05,79.19,78.92,79.1,70083.0,76.5962,76.7319,76.4702,76.6446,70083.0
2021-03-01 10:15:00,79.13,79.63,79.11,79.61,150833.0,76.6737,77.1582,76.6543,77.1388,150833.0
2021-03-01 10:20:00,79.62,79.77,79.59,79.67,69807.0,77.1485,77.2939,77.1194,77.197,69807.0
2021-03-01 10:25:00,79.65,79.66,79.49,79.54,71164.0,77.1776,77.1873,77.0225,77.071,71164.0
2021-03-01 10:30:00,79.58,79.79,79.49,79.73,40634.0,77.1097,77.3132,77.0225,77.2551,40634.0
2021-03-01 10:35:00,79.73,79.93,79.64,79.9,85364.0,77.2551,77.4489,77.1679,77.4198,85364.0
2021-03-01 10:40:00,79.93,80.0,79.84,79.97,69932.0,77.4489,77.5167,77.3617,77.4876,69932.0
2021-03-01 10:45:00,79.99,80.03,79.79,80.03,33129.0,77.507,77.5458,77.3132,77.5458,33129.0
2021-03-01 10:50:00,80.03,80.1,79.97,80.07,62237.0,77.5458,77.6136,77.4876,77.5845,62237.0
2021-03-01 10:55:00,80.05,80.2,80.01,80.1,31486.0,77.5652,77.7105,77.5264,77.6136,31486.0
2021-03-01 11:00:00,80.13,80.17,79.85,79.85,56050.0,77.6427,77.6814,77.3714,77.3714,56050.0
2021-03-01 11:05:00,79.89,80.1,79.77,80.08,38657.0,77.4101,77.6136,77.2939,77.5942,38657.0
2021-03-01 11:10:00,80.08,80.27,80.05,80.21,44355.0,77.5942,77.7783,77.5652,77.7202,44355.0
2021-03-01 11:15:00,80.25,80.36,80.18,80.34,40619.0,77.759,77.8655,77.6911,77.8462,40619.0
2021-03-01 11:20:00,80.36,80.36,80.22,80.25,30951.0,77.8655,77.8655,77.7299,77.759,30951.0
2021-03-01 11:25:00,80.23,80.24,79.94,79.99,37954.0,77.7396,77.7493,77.4586,77.507,37954.0
2021-03-01 11:30:00,80.0,80.1,79.96,80.07,64666.0,77.5167,77.6136,77.478,77.5845,64666.0
2021-03-01 11:35:00,80.05,80.23,80.04,80.09,44667.0,77.5652,77.7396,77.5555,77.6039,44667.0
2021-03-01 11:40:00,80.05,80.37,80.05,80.36,20310.0,77.5652,77.8752,77.5652,77.8655,20310.0
2021-03-01 11:45:00,80.35,80.35,80.22,80.28,20900.0,77.8558,77.8558,77.7299,77.788,20900.0
2021-03-01 11:50:00,80.27,80.33,80.23,80.32,26280.0,77.7783,77.8365,77.7396,77.8268,26280.0
2021-03-01 11:55:00,80.32,80.41,80.23,80.33,41267.0,77.8268,77.914,77.7396,77.8365,41267.0
2021-03-01 12:00:00,80.35,80.51,80.33,80.38,57984.0,77.8558,78.0109,77.8365,77.8849,57984.0
2021-03-01 12:05:00,80.37,80.49,80.36,80.44,31941.0,77.8752,77.9915,77.8655,77.9431,31941.0
2021-03-01 12:10:00,80.45,80.49,80.38,80.39,41532.0,77.9527,77.9915,77.8849,77.8946,41532.0
2021-03-01 12:15:00,80.39,80.39,80.14,80.19,66320.0,77.8946,77.8946,77.6524,77.7008,66320.0
2021-03-01 12:20:00,80.18,80.38,80.17,80.37,41510.0,77.6911,77.8849,77.6814,77.8752,41510.0
2021-03-01 12:25:00,80.37,80.4,80.31,80.31,37479.0,77.8752,77.9043,77.8171,77.8171,37479.0
2021-03-01 12:30:00,80.33,80.44,80.29,80.44,31440.0,77.8365,77.9431,77.7977,77.9431,31440.0
2021-03-01 12:35:00,80.42,80.45,80.29,80.29,37859.0,77.9237,77.9527,77.7977,77.7977,37859.0
2021-03-01 12:40:00,80.33,80.35,80.17,80.34,40486.0,77.8365,77.8558,77.6814,77.8462,40486.0
2021-03-01 12:45:00,80.35,80.51,80.29,80.49,65634.0,77.8558,78.0109,77.7977,77.9915,65634.0
2021-03-01 12:50:00,80.51,80.52,80.28,80.3,50597.0,78.0109,78.0206,77.788,77.8074,50597.0
2021-03-01 12:55:00,80.29,80.29,79.97,80.06,64003.0,77.7977,77.7977,77.4876,77.5748,64003.0
2021-03-01 13:00:00,80.08,80.12,79.89,80.04,52570.0,77.5942,77.633,77.4101,77.5555,52570.0
2021-03-01 13:05:00,80.04,80.12,79.96,79.96,37086.0,77.5555,77.633,77.478,77.478,37086.0
2021-03-01 13:10:00,79.95,80.0,79.73,79.77,47058.0,77.4683,77.5167,77.2551,77.2939,47058.0
2021-03-01 13:15:00,79.77,79.85,79.68,79.82,87172.0,77.2939,77.3714,77.2066,77.3423,87172.0
2021-03-01 13:20:00,79.82,80.05,79.79,80.05,57696.0,77.3423,77.5652,77.3132,77.5652,57696.0
2021-03-01 13:25:00,80.02,80.14,80.01,80.12,32028.0,77.5361,77.6524,77.5264,77.633,32028.0
2021-03-01 13:30:00,80.15,80.31,80.14,80.28,54625.0,77.6621,77.8171,77.6524,77.788,54625.0
2021-03-01 13:35:00,80.28,80.39,80.26,80.38,34616.0,77.788,77.8946,77.7686,77.8849,34616.0
2021-03-01 13:40:00,80.38,80.51,80.38,80.49,26090.0,77.8849,78.0109,77.8849,77.9915,26090.0
2021-03-01 13:45:00,80.5,80.5,80.3,80.43,75130.0,78.0012,78.0012,77.8074,77.9334,75130.0
2021-03-01 13:50:00,80.43,80.5,80.33,80.39,37645.0,77.9334,78.0012,77.8365,77.8946,37645.0
2021-03-01 13:55:00,80.4,80.46,80.38,80.42,21532.0,77.9043,77.9624,77.8849,77.9237,21532.0
2021-03-01 14:00:00,80.44,80.62,80.37,80.59,37768.0,77.9431,78.1175,77.8752,78.0884,37768.0
2021-03-01 14:05:00,80.59,80.94,80.55,80.82,133008.0,78.0884,78.4275,78.0496,78.3113,133008.0
2021-03-01 14:10:00,80.81,81.0,80.75,80.92,142797.0,78.3016,78.4857,78.2434,78.4082,142797.0
2021-03-01 14:15:00,80.92,80.95,80.84,80.88,44149.0,78.4082,78.4372,78.3306,78.3694,44149.0
2021-03-01 14:20:00,80.89,80.97,80.85,80.88,62116.0,78.3791,78.4566,78.3403,78.3694,62116.0
2021-03-01 14:25:00,80.88,80.94,80.86,80.93,40027.0,78.3694,78.4275,78.35,78.4178,40027.0
2021-03-01 14:30:00,80.95,80.99,80.88,80.95,42743.0,78.4372,78.476,78.3694,78.4372,42743.0
2021-03-01 14:35:00,80.95,81.03,80.94,80.99,56241.0,78.4372,78.5147,78.4275,78.476,56241.0
2021-03-01 14:40:00,80.97,81.2,80.97,81.17,86903.0,78.4566,78.6795,78.4566,78.6504,86903.0
2021-03-01 14:45:00,81.19,81.2,81.04,81.1,80324.0,78.6698,78.6795,78.5244,78.5826,80324.0
2021-03-01 14:50:00,81.11,81.23,81.08,81.23,58740.0,78.5923,78.7085,78.5632,78.7085,58740.0
2021-03-01 14:55:00,81.22,81.23,81.0,81.0,75260.0,78.6988,78.7085,78.4857,78.4857,75260.0
2021-03-01 15:00:00,81.01,81.11,81.01,81.05,29678.0,78.4954,78.5923,78.4954,78.5341,29678.0
2021-03-01 15:05:00,81.03,81.03,80.89,80.96,86146.0,78.5147,78.5147,78.3791,78.4469,86146.0
2021-03-01 15:10:00,80.98,81.02,80.89,80.92,32027.0,78.4663,78.505,78.3791,78.4082,32027.0
2021-03-01 15:15:00,80.92,80.93,80.69,80.84,60723.0,78.4082,78.4178,78.1853,78.3306,60723.0
2021-03-01 15:20:00,80.86,80.98,80.85,80.92,71572.0,78.35,78.4663,78.3403,78.4082,71572.0
2021-03-01 15:25:00,80.92,80.93,80.78,80.89,44576.0,78.4082,78.4178,78.2725,78.3791,44576.0
2021-03-01 15:30:00,80.9,80.98,80.7,80.77,99933.0,78.3888,78.4663,78.195,78.2628,99933.0
2021-03-01 15:35:00,80.77,80.81,80.45,80.47,135950.0,78.2628,78.3016,77.9527,77.9721,135950.0
2021-03-01 15:40:00,80.48,80.7,80.47,80.53,74755.0,77.9818,78.195,77.9721,78.0303,74755.0
2021-03-01 15:45:00,80.52,80.62,80.29,80.31,149975.0,78.0206,78.1175,77.7977,77.8171,149975.0
2021-03-01 15:50:00,80.3,80.52,80.16,80.49,137075.0,77.8074,78.0206,77.6717,77.9915,137075.0
2021-03-01 15:55:00,80.49,80.62,80.11,80.41,277874.0,77.9915,78.1175,77.6233,77.914,277874.0
2021-03-02 09:30:00,80.61,80.76,80.2,80.39,223456.0,78.1078,78.2531,77.7105,77.8946,223456.0
2021-03-02 09:35:00,80.38,80.45,80.18,80.28,122536.0,77.8849,77.9527,77.6911,77.788,122536.0
2021-03-02 09:40:00,80.28,80.36,79.95,80.13,117008.0,77.788,77.8655,77.4683,77.6427,117008.0
2021-03-02 09:45:00,80.13,80.29,79.63,79.69,138828.0,77.6427,77.7977,77.1582,77.2163,138828.0
2021-03-02 09:50:00,79.69,80.1,79.6,80.1,126350.0,77.2163,77.6136,77.1291,77.6136,126350.0
2021-03-02 09:55:00,80.11,80.56,80.03,80.31,160000.0,77.6233,78.0593,77.5458,77.8171,160000.0
2021-03-02 10:00:00,80.27,80.46,80.17,80.37,99374.0,77.7783,77.9624,77.6814,77.8752,99374.0
2021-03-02 10:05:00,80.33,80.51,80.18,80.5,79054.0,77.8365,78.0109,77.6911,78.0012,79054.0
2021-03-02 10:10:00,80.48,80.55,79.86,80.02,128990.0,77.9818,78.0496,77.3811,77.5361,128990.0
2021-03-02 10:15:00,79.99,80.48,79.94,80.2,137675.0,77.507,77.9818,77.4586,77.7105,137675.0
2021-03-02 10:20:00,80.16,80.38,79.87,79.88,105609.0,77.6717,77.8849,77.3907,77.4004,105609.0
2021-03-02 10:25:00,79.9,80.0,79.21,79.21,221353.0,77.4198,77.5167,76.7512,76.7512,221353.0
2021-03-02 10:30:00,79.2,79.65,79.17,79.43,182481.0,76.7415,77.1776,76.7125,76.9644,182481.0
2021-03-02 10:35:00,79.51,79.63,79.05,79.11,105225.0,77.0419,77.1582,76.5962,76.6543,105225.0
2021-03-02 10:40:00,79.13,79.27,79.02,79.21,91768.0,76.6737,76.8094,76.5671,76.7512,91768.0
2021-03-02 10:45:00,79.18,79.61,78.92,79.61,146906.0,76.7222,77.1388,76.4702,77.1388,146906.0
2021-03-02 10:50:00,79.59,79.63,79.46,79.6,64065.0,77.1194,77.1582,76.9935,77.1291,64065.0
2021-03-02 10:55:00,79.64,79.75,79.55,79.57,83525.0,77.1679,77.2745,77.0807,77.1001,83525.0
2021-03-02 11:00:00,79.55,79.62,78.99,79.47,168667.0,77.0807,77.1485,76.5381,77.0032,168667.0
2021-03-02 11:05:00,79.43,79.72,79.43,79.6,100584.0,76.9644,77.2454,76.9644,77.1291,100584.0
2021-03-02 11:10:00,79.62,79.64,79.28,79.35,67676.0,77.1485,77.1679,76.8191,76.8869,67676.0
2021-03-02 11:15:00,79.3,79.36,78.89,79.19,147583.0,76.8384,76.8966,76.4412,76.7319,147583.0
2021-03-02 11:20:00,79.13,79.3,78.83,78.92,109325.0,76.6737,76.8384,76.383,76.4702,109325.0
2021-03-02 11:25:00,78.91,79.49,78.84,79.48,147398.0,76.4605,77.0225,76.3927,77.0129,147398.0
2021-03-02 11:30:00,79.48,79.49,78.83,78.91,142067.0,77.0129,77.0225,76.383,76.4605,142067.0
2021-03-02 11:35:00,78.94,79.06,78.82,78.96,90121.0,76.4896,76.6059,76.3733,76.509,90121.0
2021-03-02 11:40:00,78.9,78.94,78.62,78.92,132386.0,76.4509,76.4896,76.1795,76.4702,132386.0
2021-03-02 11:45:00,78.94,79.22,78.77,79.17,136054.0,76.4896,76.7609,76.3249,76.7125,136054.0
2021-03-02 11:50:00,79.14,79.3,79.03,79.29,58193.0,76.6834,76.8384,76.5768,76.8288,58193.0
2021-03-02 11:55:00,79.28,79.31,79.12,79.17,39987.0,76.8191,76.8481,76.664,76.7125,39987.0
2021-03-02 12:00:00,79.17,79.48,78.99,79.48,129142.0,76.7125,77.0129,76.5381,77.0129,129142.0
2021-03-02 12:05:00,79.48,79.6,79.31,79.48,130661.0,77.0129,77.1291,76.8481,77.0129,130661.0
2021-03-02 12:10:00,79.47,79.57,79.35,79.45,63676.0,77.0032,77.1001,76.8869,76.9838,63676.0
2021-03-02 12:15:00,79.5,79.83,79.5,79.75,108736.0,77.0322,77.352,77.0322,77.2745,108736.0
2021-03-02 12:20:00,79.74,79.75,79.67,79.68,19236.0,77.2648,77.2745,77.197,77.2066,19236.0
2021-03-02 12:25:00,79.69,79.71,79.49,79.62,95708.0,77.2163,77.2357,77.0225,77.1485,95708.0
2021-03-02 12:30:00,79.62,79.76,79.59,79.7,55739.0,77.1485,77.2842,77.1194,77.226,55739.0
2021-03-02 12:35:00,79.7,80.01,79.7,79.96,126015.0,77.226,77.5264,77.226,77.478,126015.0
2021-03-02 12:40:00,79.98,80.14,79.97,80.07,103695.0,77.4973,77.6524,77.4876,77.5845,103695.0
2021-03-02 12:45:00,80.07,80.12,79.97,79.97,66663.0,77.5845,77.633,77.4876,77.4876,66663.0
2021-03-02 12:50:00,79.97,80.08,79.86,80.07,57463.0,77.4876,77.5942,77.3811,77.5845,57463.0
2021-03-02 12:55:00,80.07,80.1,79.78,79.86,76467.0,77.5845,77.6136,77.3035,77.3811,76467.0
2021-03-02 13:00:00,79.88,80.2,79.88,80.14,57330.0,77.4004,77.7105,77.4004,77.6524,57330.0
2021-03-02 13:05:00,80.17,80.22,80.03,80.13,54928.0,77.6814,77.7299,77.5458,77.6427,54928.0
2021-03-02 13:10:00,80.13,80.35,80.12,80.34,65593.0,77.6427,77.8558,77.633,77.8462,65593.0
2021-03-02 13:15:00,80.33,80.34,80.15,80.17,66180.0,77.8365,77.8462,77.6621,77.6814,66180.0
2021-03-02 13:20:00,80.16,80.21,80.05,80.21,54983.0,77.6717,77.7202,77.5652,77.7202,54983.0
2021-03-02 13:25:00,80.2,80.25,79.98,80.16,94226.0,77.7105,77.759,77.4973,77.6717,94226.0
2021-03-02 13:30:00,80.18,80.46,80.18,80.34,123474.0,77.6911,77.9624,77.6911,77.8462,123474.0
2021-03-02 13:35:00,80.33,80.56,80.3,80.51,63486.0,77.8365,78.0593,77.8074,78.0109,63486.0
2021-03-02 13:40:00,80.5,80.54,80.29,80.34,107492.0,78.0012,78.0399,77.7977,77.8462,107492.0
2021-03-02 13:45:00,80.36,80.54,80.34,80.5,23638.0,77.8655,78.0399,77.8462,78.0012,23638.0
2021-03-02 13:50:00,80.49,80.51,80.26,80.29,55377.0,77.9915,78.0109,77.7686,77.7977,55377.0
2021-03-02 13:55:00,80.3,80.38,80.21,80.23,48163.0,77.8074,77.8849,77.7202,77.7396,48163.0
2021-03-02 14:00:00,80.26,80.41,80.22,80.27,91077.0,77.7686,77.914,77.7299,77.7783,91077.0
2021-03-02 14:05:00,80.28,80.32,79.96,79.98,84598.0,77.788,77.8268,77.478,77.4973,84598.0
2021-03-02 14:10:00,79.98,80.0,79.78,79.8,56300.0,77.4973,77.5167,77.3035,77.3229,56300.0
2021-03-02 14:15:00,79.77,79.84,79.68,79.75,73929.0,77.2939,77.3617,77.2066,77.2745,73929.0
2021-03-02 14:20:00,79.75,80.01,79.74,79.93,84753.0,77.2745,77.5264,77.2648,77.4489,84753.0
2021-03-02 14:25:00,79.96,79.98,79.66,79.67,104709.0,77.478,77.4973,77.1873,77.197,104709.0
2021-03-02 14:30:00,79.7,79.82,79.58,79.79,99172.0,77.226,77.3423,77.1097,77.3132,99172.0
2021-03-02 14:35:00,79.8,79.94,79.67,79.87,91898.0,77.3229,77.4586,77.197,77.3907,91898.0
2021-03-02 14:40:00,79.88,80.02,79.79,79.81,59307.0,77.4004,77.5361,77.3132,77.3326,59307.0
2021-03-02 14:45:00,79.79,80.05,79.77,80.02,50788.0,77.3132,77.5652,77.2939,77.5361,50788.0
2021-03-02 14:50:00,80.05,80.24,79.94,80.13,64858.0,77.5652,77.7493,77.4586,77.6427,64858.0
2021-03-02 14:55:00,80.14,80.31,80.07,80.13,36384.0,77.6524,77.8171,77.5845,77.6427,36384.0
2021-03-02 15:00:00,80.13,80.25,80.08,80.19,55877.0,77.6427,77.759,77.5942,77.7008,55877.0
2021-03-02 15:05:00,80.19,80.32,80.19,80.26,24635.0,77.7008,77.8268,77.7008,77.7686,24635.0
2021-03-02 15:10:00,80.3,80.32,79.99,80.04,76056.0,77.8074,77.8268,77.507,77.5555,76056.0
2021-03-02 15:15:00,80.03,80.09,79.47,79.49,99397.0,77.5458,77.6039,77.0032,77.0225,99397.0
2021-03-02 15:20:00,79.49,79.65,79.42,79.53,155866.0,77.0225,77.1776,76.9547,77.0613,155866.0
2021-03-02 15:25:00,79.53,79.63,79.38,79.39,103250.0,77.0613,77.1582,76.916,76.9256,103250.0
2021-03-02 15:30:00,79.39,79.62,79.26,79.41,140993.0,76.9256,77.1485,76.7997,76.945,140993.0
2021-03-02 15:35:00,79.39,79.48,79.21,79.28,106726.0,76.9256,77.0129,76.7512,76.8191,106726.0
2021-03-02 15:40:00,79.3,79.36,79.15,79.34,104460.0,76.8384,76.8966,76.6931,76.8772,104460.0
2021-03-02 15:45:00,79.34,79.56,79.12,79.27,105923.0,76.8772,77.0904,76.664,76.8094,105923.0
2021-03-02 15:50:00,79.29,79.35,78.92,78.96,161801.0,76.8288,76.8869,76.4702,76.509,161801.0
2021-03-02 15:55:00,78.96,79.01,78.43,78.6,195409.0,76.509,76.5574,75.9954,76.1602,195409.0
2021-03-03 09:30:00,78.11,78.76,78.03,78.51,386765.0,75.6854,76.3152,75.6079,76.073,386765.0
2021-03-03 09:35:00,78.52,78.62,77.79,77.99,251416.0,76.0827,76.1795,75.3753,75.5691,251416.0
2021-03-03 09:40:00,78.03,78.06,77.54,77.83,205913.0,75.6079,75.6369,75.1331,75.4141,205913.0
2021-03-03 09:45:00,77.83,78.19,77.49,78.06,292570.0,75.4141,75.7629,75.0846,75.6369,292570.0
2021-03-03 09:50:00,78.06,78.42,78.05,78.18,150556.0,75.6369,75.9858,75.6272,75.7532,150556.0
2021-03-03 09:55:00,78.2,78.29,77.21,77.32,132495.0,75.7726,75.8598,74.8133,74.9199,132495.0
2021-03-03 10:00:00,77.29,77.59,77.15,77.31,108367.0,74.8908,75.1815,74.7552,74.9102,108367.0
2021-03-03 10:05:00,77.32,77.67,77.03,77.54,127097.0,74.9199,75.259,74.6389,75.1331,127097.0
2021-03-03 10:10:00,77.56,77.61,76.82,76.85,194026.0,75.1525,75.2009,74.4354,74.4645,194026.0
2021-03-03 10:15:00,76.82,76.9,76.47,76.74,136470.0,74.4354,74.5129,74.0963,74.3579,136470.0
2021-03-03 10:20:00,76.74,77.2,76.64,77.2,214313.0,74.3579,74.8036,74.261,74.8036,214313.0
2021-03-03 10:25:00,77.19,77.47,76.92,77.06,128465.0,74.7939,75.0652,74.5323,74.668,128465.0
2021-03-03 10:30:00,76.99,77.46,76.59,77.32,151130.0,74.6001,75.0556,74.2126,74.9199,151130.0
2021-03-03 10:35:00,77.3,77.5,77.15,77.48,67439.0,74.9005,75.0943,74.7552,75.0749,67439.0
2021-03-03 10:40:00,77.46,77.48,76.94,77.0,131901.0,75.0556,75.0749,74.5517,74.6098,131901.0
2021-03-03 10:45:00,77.0,77.73,76.87,77.42,133810.0,74.6098,75.3172,74.4839,75.0168,133810.0
2021-03-03 10:50:00,77.43,77.63,77.21,77.4,94227.0,75.0265,75.2203,74.8133,74.9974,94227.0
2021-03-03 10:55:00,77.38,77.89,77.17,77.73,147165.0,74.978,75.4722,74.7746,75.3172,147165.0
2021-03-03 11:00:00,77.68,78.03,77.68,77.73,93782.0,75.2687,75.6079,75.2687,75.3172,93782.0
2021-03-03 11:05:00,77.85,78.14,77.85,77.87,68348.0,75.4334,75.7144,75.4334,75.4528,68348.0
2021-03-03 11:10:00,77.88,78.0,77.71,77.79,76603.0,75.4625,75.5788,75.2978,75.3753,76603.0
2021-03-03 11:15:00,77.76,78.23,77.49,78.22,130928.0,75.3462,75.8017,75.0846,75.792,130928.0
2021-03-03 11:20:00,78.2,78.4,78.1,78.31,44295.0,75.7726,75.9664,75.6757,75.8792,44295.0
2021-03-03 11:25:00,78.32,78.45,78.2,78.44,34382.0,75.8889,76.0148,75.7726,76.0051,34382.0
2021-03-03 11:30:00,78.43,78.51,78.32,78.33,41530.0,75.9954,76.073,75.8889,75.8985,41530.0
2021-03-03 11:35:00,78.32,78.43,78.08,78.11,63243.0,75.8889,75.9954,75.6563,75.6854,63243.0
2021-03-03 11:40:00,78.14,78.21,77.89,77.98,47503.0,75.7144,75.7823,75.4722,75.5594,47503.0
2021-03-03 11:45:00,77.98,78.13,77.89,77.97,49787.0,75.5594,75.7048,75.4722,75.5497,49787.0
2021-03-03 11:50:00,77.95,78.35,77.94,78.23,39233.0,75.5303,75.9179,75.5207,75.8017,39233.0
2021-03-03 11:55:00,78.14,78.29,77.82,77.91,77124.0,75.7144,75.8598,75.4044,75.4916,77124.0
2021-03-03 12:00:00,77.87,77.88,77.78,77.85,32343.0,75.4528,75.4625,75.3656,75.4334,32343.0
2021-03-03 12:05:00,77.81,77.91,77.73,77.84,47069.0,75.3947,75.4916,75.3172,75.4238,47069.0
2021-03-03 12:10:00,77.8,78.01,77.66,77.98,39741.0,75.385,75.5885,75.2493,75.5594,39741.0
2021-03-03 12:15:00,77.96,77.96,77.61,77.7,30225.0,75.54,75.54,75.2009,75.2881,30225.0
2021-03-03 12:20:00,77.68,77.74,77.55,77.62,30699.0,75.2687,75.3269,75.1428,75.2106,30699.0
2021-03-03 12:25:00,77.6,77.65,77.44,77.57,20294.0,75.1912,75.2397,75.0362,75.1621,20294.0
2021-03-03 12:30:00,77.55,77.66,77.39,77.42,24785.0,75.1428,75.2493,74.9877,75.0168,24785.0
2021-03-03 12:35:00,77.41,77.55,77.36,77.41,33057.0,75.0071,75.1428,74.9587,75.0071,33057.0
2021-03-03 12:40:00,77.4,77.66,77.35,77.44,60994.0,74.9974,75.2493,74.949,75.0362,60994.0
2021-03-03 12:45:00,77.48,77.88,77.42,77.82,74125.0,75.0749,75.4625,75.0168,75.4044,74125.0
2021-03-03 12:50:00,77.85,77.94,77.66,77.66,53105.0,75.4334,75.5207,75.2493,75.2493,53105.0
2021-03-03 12:55:00,77.64,77.69,77.36,77.37,42990.0,75.23,75.2784,74.9587,74.9683,42990.0
2021-03-03 13:00:00,77.36,77.5,77.32,77.39,52849.0,74.9587,75.0943,74.9199,74.9877,52849.0
2021-03-03 13:05:00,77.39,77.52,77.32,77.36,62957.0,74.9877,75.1137,74.9199,74.9587,62957.0
2021-03-03 13:10:00,77.36,77.58,77.21,77.42,85441.0,74.9587,75.1718,74.8133,75.0168,85441.0
2021-03-03 13:15:00,77.4,78.04,77.37,78.03,123572.0,74.9974,75.6176,74.9683,75.6079,123572.0
2021-03-03 13:20:00,78.03,78.13,77.94,77.96,94106.0,75.6079,75.7048,75.5207,75.54,94106.0
2021-03-03 13:25:00,77.98,78.06,77.85,77.89,88374.0,75.5594,75.6369,75.4334,75.4722,88374.0
2021-03-03 13:30:00,77.88,77.88,77.44,77.58,115442.0,75.4625,75.4625,75.0362,75.1718,115442.0
2021-03-03 13:35:00,77.57,77.85,77.55,77.67,63133.0,75.1621,75.4334,75.1428,75.259,63133.0
2021-03-03 13:40:00,77.71,77.71,77.41,77.45,54962.0,75.2978,75.2978,75.0071,75.0459,54962.0
2021-03-03 13:45:00,77.44,77.53,77.07,77.09,73022.0,75.0362,75.1234,74.6777,74.697,73022.0
2021-03-03 13:50:00,77.08,77.24,76.99,77.04,83959.0,74.6874,74.8424,74.6001,74.6486,83959.0
2021-03-03 13:55:00,77.01,77.1,76.89,77.09,136873.0,74.6195,74.7067,74.5032,74.697,136873.0
2021-03-03 14:00:00,77.1,77.2,76.73,76.75,234121.0,74.7067,74.8036,74.3482,74.3676,234121.0
2021-03-03 14:05:00,76.75,76.8,76.58,76.66,139609.0,74.3676,74.416,74.2029,74.2804,139609.0
2021-03-03 14:10:00,76.71,77.02,76.56,76.99,149203.0,74.3288,74.6292,74.1835,74.6001,149203.0
2021-03-03 14:15:00,76.97,76.97,76.54,76.66,132567.0,74.5808,74.5808,74.1641,74.2804,132567.0
2021-03-03 14:20:00,76.74,76.78,76.41,76.59,159120.0,74.3579,74.3967,74.0381,74.2126,159120.0
2021-03-03 14:25:00,76.58,76.74,76.41,76.55,175233.0,74.2029,74.3579,74.0381,74.1738,175233.0
2021-03-03 14:30:00,76.52,76.67,75.95,75.99,244807.0,74.1447,74.2901,73.5924,73.6312,244807.0
2021-03-03 14:35:00,75.98,76.78,75.94,76.69,209179.0,73.6215,74.3967,73.5827,74.3095,209179.0
2021-03-03 14:40:00,76.69,76.89,76.61,76.72,138446.0,74.3095,74.5032,74.2319,74.3385,138446.0
2021-03-03 14:45:00,76.74,76.78,76.19,76.45,185196.0,74.3579,74.3967,73.825,74.0769,185196.0
2021-03-03 14:50:00,76.49,77.07,76.46,77.01,205743.0,74.1157,74.6777,74.0866,74.6195,205743.0
2021-03-03 14:55:00,76.99,77.15,76.86,77.06,143369.0,74.6001,74.7552,74.4742,74.668,143369.0
2021-03-03 15:00:00,77.06,77.13,76.74,76.96,192394.0,74.668,74.7358,74.3579,74.5711,192394.0
2021-03-03 15:05:00,76.98,77.01,76.76,76.89,92984.0,74.5905,74.6195,74.3773,74.5032,92984.0
2021-03-03 15:10:00,76.89,77.24,76.8,76.8,107768.0,74.5032,74.8424,74.416,74.416,107768.0
2021-03-03 15:15:00,76.8,76.84,76.48,76.63,124513.0,74.416,74.4548,74.106,74.2513,124513.0
2021-03-03 15:20:00,76.64,76.65,76.25,76.35,85933.0,74.261,74.2707,73.8831,73.98,85933.0
2021-03-03 15:25:00,76.39,76.51,76.12,76.39,168123.0,74.0188,74.135,73.7572,74.0188,168123.0
2021-03-03 15:30:00,76.39,76.56,76.13,76.2,105010.0,74.0188,74.1835,73.7668,73.8347,105010.0
2021-03-03 15:35:00,76.18,76.37,76.1,76.2,82234.0,73.8153,73.9994,73.7378,73.8347,82234.0
2021-03-03 15:40:00,76.14,76.52,76.11,76.44,101667.0,73.7765,74.1447,73.7475,74.0672,101667.0
2021-03-03 15:45:00,76.41,76.84,76.41,76.49,144644.0,74.0381,74.4548,74.0381,74.1157,144644.0
2021-03-03 15:50:00,76.49,76.52,75.73,75.8,277605.0,74.1157,74.1447,73.3793,73.4471,277605.0
2021-03-03 15:55:00,75.8,75.96,75.38,75.44,289778.0,73.4471,73.6021,73.0401,73.0983,289778.0
2021-03-04 09:30:00,75.32,76.18,75.32,76.18,279966.0,72.982,73.8153,72.982,73.8153,279966.0
2021-03-04 09:35:00,76.18,76.54,76.16,76.54,175114.0,73.8153,74.1641,73.7959,74.1641,175114.0
2021-03-04 09:40:00,76.53,76.59,76.15,76.27,144747.0,74.1544,74.2126,73.7862,73.9025,144747.0
2021-03-04 09:45:00,76.27,76.33,74.98,75.02,285124.0,73.9025,73.9606,72.6525,72.6913,285124.0
2021-03-04 09:50:00,74.99,75.33,74.8,75.13,259584.0,72.6622,72.9917,72.4781,72.7979,259584.0
2021-03-04 09:55:00,75.14,75.25,74.68,75.09,107523.0,72.8076,72.9142,72.3618,72.7591,107523.0
2021-03-04 10:00:00,75.14,75.28,74.48,74.49,207668.0,72.8076,72.9432,72.1681,72.1777,207668.0
2021-03-04 10:05:00,74.5,74.66,74.22,74.28,144885.0,72.1874,72.3425,71.9161,71.9743,144885.0
2021-03-04 10:10:00,74.22,74.37,73.89,74.37,171286.0,71.9161,72.0615,71.5964,72.0615,171286.0
2021-03-04 10:15:00,74.36,74.46,73.8,73.81,232392.0,72.0518,72.1487,71.5092,71.5189,232392.0
2021-03-04 10:20:00,73.79,74.65,73.73,74.57,140236.0,71.4995,72.3328,71.4413,72.2553,140236.0
2021-03-04 10:25:00,74.58,74.9,74.26,74.76,109811.0,72.265,72.575,71.9549,72.4394,109811.0
2021-03-04 10:30:00,74.73,74.91,74.61,74.84,52600.0,72.4103,72.5847,72.294,72.5169,52600.0
2021-03-04 10:35:00,74.87,75.48,74.81,75.42,132249.0,72.546,73.137,72.4878,73.0789,132249.0
2021-03-04 10:40:00,75.42,75.71,75.22,75.6,84184.0,73.0789,73.3599,72.8851,73.2533,84184.0
2021-03-04 10:45:00,75.62,76.04,75.6,75.8,116701.0,73.2727,73.6796,73.2533,73.4471,116701.0
2021-03-04 10:50:00,75.8,75.98,75.06,75.13,122114.0,73.4471,73.6215,72.7301,72.7979,122114.0
2021-03-04 10:55:00,75.16,75.99,75.03,75.68,138675.0,72.827,73.6312,72.701,73.3308,138675.0
2021-03-04 11:00:00,75.75,76.29,75.57,76.2,196678.0,73.3986,73.9219,73.2242,73.8347,196678.0
2021-03-04 11:05:00,76.23,76.24,75.65,75.8,190576.0,73.8637,73.8734,73.3017,73.4471,190576.0
2021-03-04 11:10:00,75.83,75.99,75.4,75.45,72344.0,73.4762,73.6312,73.0595,73.1079,72344.0
2021-03-04 11:15:00,75.43,75.87,75.32,75.75,62695.0,73.0886,73.5149,72.982,73.3986,62695.0
2021-03-04 11:20:00,75.73,76.07,75.64,76.0,79975.0,73.3793,73.7087,73.2921,73.6409,79975.0
2021-03-04 11:25:00,76.03,76.1,75.5,75.8,49516.0,73.6699,73.7378,73.1564,73.4471,49516.0
2021-03-04 11:30:00,75.78,76.32,75.67,75.68,91071.0,73.4277,73.9509,73.3211,73.3308,91071.0
2021-03-04 11:35:00,75.72,76.32,75.72,76.23,31682.0,73.3696,73.9509,73.3696,73.8637,31682.0
2021-03-04 11:40:00,76.25,76.68,76.25,76.58,81280.0,73.8831,74.2998,73.8831,74.2029,81280.0
2021-03-04 11:45:00,76.56,76.75,76.53,76.73,50185.0,74.1835,74.3676,74.1544,74.3482,50185.0
2021-03-04 11:50:00,76.75,76.75,76.46,76.58,34528.0,74.3676,74.3676,74.0866,74.2029,34528.0
2021-03-04 11:55:00,76.57,76.58,76.26,76.34,38538.0,74.1932,74.2029,73.8928,73.9703,38538.0
2021-03-04 12:00:00,76.38,76.88,76.36,76.87,64116.0,74.0091,74.4936,73.9897,74.4839,64116.0
2021-03-04 12:05:00,76.88,76.96,76.58,76.96,67393.0,74.4936,74.5711,74.2029,74.5711,67393.0
2021-03-04 12:10:00,76.94,76.94,75.65,75.88,156506.0,74.5517,74.5517,73.3017,73.5246,156506.0
2021-03-04 12:15:00,75.83,76.66,75.75,76.18,80609.0,73.4762,74.2804,73.3986,73.8153,80609.0
2021-03-04 12:20:00,76.15,76.44,74.98,75.1,141644.0,73.7862,74.0672,72.6525,72.7688,141644.0
2021-03-04 12:25:00,75.04,75.11,74.35,74.9,159261.0,72.7107,72.7785,72.0421,72.575,159261.0
2021-03-04 12:30:00,74.82,74.89,74.04,74.23,136759.0,72.4975,72.5653,71.7417,71.9258,136759.0
2021-03-04 12:35:00,74.22,74.85,74.03,74.85,174351.0,71.9161,72.5266,71.732,72.5266,174351.0
2021-03-04 12:40:00,74.78,75.07,74.28,74.28,106235.0,72.4587,72.7397,71.9743,71.9743,106235.0
2021-03-04 12:45:00,74.31,74.33,73.62,73.77,176706.0,72.0033,72.0227,71.3348,71.4801,176706.0
2021-03-04 12:50:00,73.73,74.08,73.08,73.2,182826.0,71.4413,71.7805,70.8115,70.9278,182826.0
2021-03-04 12:55:00,73.15,73.23,72.43,72.79,216998.0,70.8793,70.9569,70.1817,70.5305,216998.0
2021-03-04 13:00:00,72.8,73.32,72.57,73.22,158848.0,70.5402,71.0441,70.3173,70.9472,158848.0
2021-03-04 13:05:00,73.29,73.29,72.36,72.64,137667.0,71.015,71.015,70.1139,70.3852,137667.0
2021-03-04 13:10:00,72.64,72.69,72.0,72.1,188726.0,70.3852,70.4336,69.765,69.8619,188726.0
2021-03-04 13:15:00,72.03,72.56,71.79,72.41,133257.0,69.7941,70.3077,69.5616,70.1623,133257.0
2021-03-04 13:20:00,72.35,72.35,71.62,72.11,105005.0,70.1042,70.1042,69.3968,69.8716,105005.0
2021-03-04 13:25:00,72.11,72.72,71.7,72.69,155437.0,69.8716,70.4627,69.4744,70.4336,155437.0
2021-03-04 13:30:00,72.66,72.67,71.72,71.88,115222.0,70.4046,70.4142,69.4937,69.6488,115222.0
2021-03-04 13:35:00,71.86,72.66,71.86,72.36,127631.0,69.6294,70.4046,69.6294,70.1139,127631.0
2021-03-04 13:40:00,72.33,72.47,71.57,71.78,140099.0,70.0848,70.2205,69.3484,69.5519,140099.0
2021-03-04 13:45:00,71.78,71.85,70.97,71.07,187283.0,69.5519,69.6197,68.767,68.8639,187283.0
2021-03-04 13:50:00,71.07,71.13,69.91,70.31,285826.0,68.8639,68.922,67.7399,68.1275,285826.0
2021-03-04 13:55:00,70.28,70.57,69.77,69.8,245556.0,68.0984,68.3794,67.6043,67.6333,245556.0
2021-03-04 14:00:00,69.81,70.44,69.8,70.15,165355.0,67.643,68.2535,67.6333,67.9725,165355.0
2021-03-04 14:05:00,70.12,71.29,70.05,71.2,243770.0,67.9434,69.0771,67.8756,68.9899,243770.0
2021-03-04 14:10:00,71.19,71.36,70.83,71.12,153631.0,68.9802,69.1449,68.6314,68.9124,153631.0
2021-03-04 14:15:00,71.08,71.33,70.72,71.22,133628.0,68.8736,69.1158,68.5248,69.0093,133628.0
2021-03-04 14:20:00,71.24,71.92,71.23,71.91,156583.0,69.0286,69.6875,69.0189,69.6778,156583.0
2021-03-04 14:25:00,71.9,72.35,71.85,72.28,198642.0,69.6681,70.1042,69.6197,70.0363,198642.0
2021-03-04 14:30:00,72.19,72.29,71.66,71.79,152312.0,69.9491,70.046,69.4356,69.5616,152312.0
2021-03-04 14:35:00,71.8,71.93,71.31,71.62,89055.0,69.5712,69.6972,69.0965,69.3968,89055.0
2021-03-04 14:40:00,71.62,72.52,71.48,72.52,204347.0,69.3968,70.2689,69.2612,70.2689,204347.0
2021-03-04 14:45:00,72.49,73.06,72.22,72.9,257090.0,70.2398,70.7921,69.9782,70.6371,257090.0
2021-03-04 14:50:00,72.93,73.0,72.42,72.98,307366.0,70.6662,70.734,70.172,70.7146,307366.0
2021-03-04 14:55:00,73.0,73.1,72.79,72.96,122348.0,70.734,70.8309,70.5305,70.6952,122348.0
2021-03-04 15:00:00,72.95,73.1,72.25,72.29,163138.0,70.6856,70.8309,70.0073,70.046,163138.0
2021-03-04 15:05:00,72.31,72.74,72.03,72.05,115580.0,70.0654,70.4821,69.7941,69.8135,115580.0
2021-03-04 15:10:00,72.02,72.14,71.67,71.83,149064.0,69.7844,69.9007,69.4453,69.6003,149064.0
2021-03-04 15:15:00,71.78,71.95,71.48,71.65,115143.0,69.5519,69.7166,69.2612,69.4259,115143.0
2021-03-04 15:20:00,71.61,71.72,71.23,71.48,136134.0,69.3871,69.4937,69.0189,69.2612,136134.0
2021-03-04 15:25:00,71.5,72.37,71.42,72.13,136325.0,69.2806,70.1236,69.203,69.891,136325.0
2021-03-04 15:30:00,72.1,72.74,72.0,72.49,89004.0,69.8619,70.4821,69.765,70.2398,89004.0
2021-03-04 15:35:00,72.52,72.71,71.93,72.16,108345.0,70.2689,70.453,69.6972,69.9201,108345.0
2021-03-04 15:40:00,72.16,72.71,72.06,72.48,143141.0,69.9201,70.453,69.8232,70.2301,143141.0
2021-03-04 15:45:00,72.47,72.79,72.15,72.41,108789.0,70.2205,70.5305,69.9104,70.1623,108789.0
2021-03-04 15:50:00,72.42,72.94,72.08,72.08,225425.0,70.172,70.6759,69.8426,69.8426,225425.0
2021-03-04 15:55:00,72.05,72.66,71.8,72.65,349100.0,69.8135,70.4046,69.5712,70.3949,349100.0
2021-03-05 09:30:00,74.78,74.86,74.24,74.26,227463.0,72.4587,72.5363,71.9355,71.9549,227463.0
2021-03-05 09:35:00,74.23,74.35,73.37,73.42,247973.0,71.9258,72.0421,71.0925,71.141,247973.0
2021-03-05 09:40:00,73.42,73.72,73.17,73.58,122240.0,71.141,71.4316,70.8987,71.296,122240.0
2021-03-05 09:45:00,73.58,74.01,73.06,73.09,147068.0,71.296,71.7126,70.7921,70.8212,147068.0
2021-03-05 09:50:00,73.09,73.28,72.39,72.43,176549.0,70.8212,71.0053,70.1429,70.1817,176549.0
2021-03-05 09:55:00,72.47,72.96,72.08,72.96,151946.0,70.2205,70.6952,69.8426,70.6952,151946.0
2021-03-05 10:00:00,72.97,73.36,72.61,73.07,236558.0,70.7049,71.0828,70.3561,70.8018,236558.0
2021-03-05 10:05:00,73.13,74.05,73.01,73.58,200600.0,70.86,71.7514,70.7437,71.296,200600.0
2021-03-05 10:10:00,73.61,73.83,72.45,72.61,141241.0,71.3251,71.5382,70.2011,70.3561,141241.0
2021-03-05 10:15:00,72.67,73.26,72.38,73.05,129041.0,70.4142,70.9859,70.1332,70.7824,129041.0
2021-03-05 10:20:00,73.02,73.25,72.28,72.38,124193.0,70.7534,70.9762,70.0363,70.1332,124193.0
2021-03-05 10:25:00,72.37,73.2,72.23,72.23,114399.0,70.1236,70.9278,69.9879,69.9879,114399.0
2021-03-05 10:30:00,72.22,72.65,71.85,72.06,162591.0,69.9782,70.3949,69.6197,69.8232,162591.0
2021-03-05 10:35:00,72.15,72.74,71.75,71.89,139581.0,69.9104,70.4821,69.5228,69.6585,139581.0
2021-03-05 10:40:00,71.81,72.41,71.72,71.95,134077.0,69.5809,70.1623,69.4937,69.7166,134077.0
2021-03-05 10:45:00,71.87,72.32,71.58,72.15,136505.0,69.6391,70.0751,69.3581,69.9104,136505.0
2021-03-05 10:50:00,72.06,72.75,72.0,72.63,145709.0,69.8232,70.4918,69.765,70.3755,145709.0
2021-03-05 10:55:00,72.59,72.59,71.74,71.83,136017.0,70.3367,70.3367,69.5131,69.6003,136017.0
2021-03-05 11:00:00,71.83,72.08,71.53,71.7,116269.0,69.6003,69.8426,69.3096,69.4744,116269.0
2021-03-05 11:05:00,71.69,71.89,71.29,71.4,80434.0,69.4647,69.6585,69.0771,69.1837,80434.0
2021-03-05 11:10:00,71.38,71.81,71.05,71.08,127868.0,69.1643,69.5809,68.8445,68.8736,127868.0
2021-03-05 11:15:00,71.12,71.29,70.7,71.05,106211.0,68.9124,69.0771,68.5054,68.8445,106211.0
2021-03-05 11:20:00,70.99,71.24,70.67,70.69,126783.0,68.7864,69.0286,68.4763,68.4957,126783.0
2021-03-05 11:25:00,70.69,70.8,70.27,70.51,118439.0,68.4957,68.6023,68.0887,68.3213,118439.0
2021-03-05 11:30:00,70.51,71.26,70.51,70.82,198293.0,68.3213,69.048,68.3213,68.6217,198293.0
2021-03-05 11:35:00,70.86,71.52,70.76,71.41,93642.0,68.6604,69.2999,68.5635,69.1934,93642.0
2021-03-05 11:40:00,71.37,71.63,70.78,71.6,135627.0,69.1546,69.4065,68.5829,69.3775,135627.0
2021-03-05 11:45:00,71.63,71.76,71.17,71.28,132282.0,69.4065,69.5325,68.9608,69.0674,132282.0
2021-03-05 11:50:00,71.27,71.45,70.95,71.0,121970.0,69.0577,69.2321,68.7476,68.7961,121970.0
2021-03-05 11:55:00,71.07,72.22,70.97,72.14,204364.0,68.8639,69.9782,68.767,69.9007,204364.0
2021-03-05 12:00:00,72.1,72.37,71.92,72.28,106317.0,69.8619,70.1236,69.6875,70.0363,106317.0
2021-03-05 12:05:00,72.26,72.32,71.9,71.96,96940.0,70.017,70.0751,69.6681,69.7263,96940.0
2021-03-05 12:10:00,71.96,72.37,71.88,72.11,84228.0,69.7263,70.1236,69.6488,69.8716,84228.0
2021-03-05 12:15:00,72.13,72.59,72.04,72.59,91957.0,69.891,70.3367,69.8038,70.3367,91957.0
2021-03-05 12:20:00,72.52,73.23,72.49,73.15,81731.0,70.2689,70.9569,70.2398,70.8793,81731.0
2021-03-05 12:25:00,73.16,73.48,73.07,73.37,213635.0,70.889,71.1991,70.8018,71.0925,213635.0
2021-03-05 12:30:00,73.33,73.54,73.29,73.42,130107.0,71.0538,71.2572,71.015,71.141,130107.0
2021-03-05 12:35:00,73.38,73.71,73.08,73.68,95114.0,71.1022,71.422,70.8115,71.3929,95114.0
2021-03-05 12:40:00,73.69,74.01,73.55,74.01,79672.0,71.4026,71.7126,71.2669,71.7126,79672.0
2021-03-05 12:45:00,73.93,74.24,73.91,74.06,75250.0,71.6351,71.9355,71.6158,71.7611,75250.0
2021-03-05 12:50:00,74.02,74.16,73.68,73.8,78124.0,71.7223,71.858,71.3929,71.5092,78124.0
2021-03-05 12:55:00,73.79,74.18,73.7,73.99,146728.0,71.4995,71.8774,71.4123,71.6933,146728.0
2021-03-05 13:00:00,73.97,74.28,73.31,73.34,134307.0,71.6739,71.9743,71.0344,71.0634,134307.0
2021-03-05 13:05:00,73.44,74.16,73.36,74.09,140685.0,71.1603,71.858,71.0828,71.7902,140685.0
2021-03-05 13:10:00,74.06,74.14,73.69,74.08,109258.0,71.7611,71.8386,71.4026,71.7805,109258.0
2021-03-05 13:15:00,74.11,74.84,73.97,74.84,150543.0,71.8095,72.5169,71.6739,72.5169,150543.0
2021-03-05 13:20:00,74.84,74.98,74.5,74.87,110859.0,72.5169,72.6525,72.1874,72.546,110859.0
2021-03-05 13:25:00,74.89,75.08,74.62,74.99,87220.0,72.5653,72.7494,72.3037,72.6622,87220.0
2021-03-05 13:30:00,75.03,75.08,74.71,75.06,76447.0,72.701,72.7494,72.3909,72.7301,76447.0
2021-03-05 13:35:00,75.06,75.28,74.91,75.2,53478.0,72.7301,72.9432,72.5847,72.8657,53478.0
2021-03-05 13:40:00,75.23,75.57,75.09,75.09,71856.0,72.8948,73.2242,72.7591,72.7591,71856.0
2021-03-05 13:45:00,75.2,75.41,75.09,75.3,32421.0,72.8657,73.0692,72.7591,72.9626,32421.0
2021-03-05 13:50:00,75.32,75.6,74.82,74.85,88051.0,72.982,73.2533,72.4975,72.5266,88051.0
2021-03-05 13:55:00,74.92,75.27,74.82,75.27,58002.0,72.5944,72.9335,72.4975,72.9335,58002.0
2021-03-05 14:00:00,75.32,75.51,74.79,74.98,126217.0,72.982,73.1661,72.4684,72.6525,126217.0
2021-03-05 14:05:00,74.97,74.99,74.58,74.64,60685.0,72.6428,72.6622,72.265,72.3231,60685.0
2021-03-05 14:10:00,74.68,74.91,74.57,74.91,44937.0,72.3618,72.5847,72.2553,72.5847,44937.0
2021-03-05 14:15:00,74.92,75.12,74.46,74.63,69308.0,72.5944,72.7882,72.1487,72.3134,69308.0
2021-03-05 14:20:00,74.63,75.03,74.54,75.01,43845.0,72.3134,72.701,72.2262,72.6816,43845.0
2021-03-05 14:25:00,75.06,75.55,75.02,75.48,56325.0,72.7301,73.2048,72.6913,73.137,56325.0
2021-03-05 14:30:00,75.5,76.0,75.49,75.95,93080.0,73.1564,73.6409,73.1467,73.5924,93080.0
2021-03-05 14:35:00,75.93,76.04,75.77,75.84,65325.0,73.573,73.6796,73.418,73.4858,65325.0
2021-03-05 14:40:00,75.9,75.95,75.51,75.65,44529.0,73.544,73.5924,73.1661,73.3017,44529.0
2021-03-05 14:45:00,75.67,75.98,75.56,75.92,71111.0,73.3211,73.6215,73.2145,73.5634,71111.0
2021-03-05 14:50:00,75.93,76.15,75.79,76.13,57595.0,73.573,73.7862,73.4374,73.7668,57595.0
2021-03-05 14:55:00,76.13,76.39,76.07,76.3,80471.0,73.7668,74.0188,73.7087,73.9316,80471.0
2021-03-05 15:00:00,76.32,76.52,76.28,76.5,114856.0,73.9509,74.1447,73.9122,74.1254,114856.0
2021-03-05 15:05:00,76.47,76.54,76.14,76.19,117738.0,74.0963,74.1641,73.7765,73.825,117738.0
2021-03-05 15:10:00,76.2,76.3,75.98,76.25,74703.0,73.8347,73.9316,73.6215,73.8831,74703.0
2021-03-05 15:15:00,76.31,76.64,76.04,76.28,105942.0,73.9413,74.261,73.6796,73.9122,105942.0
2021-03-05 15:20:00,76.26,76.51,76.2,76.47,122595.0,73.8928,74.135,73.8347,74.0963,122595.0
2021-03-05 15:25:00,76.45,76.64,76.24,76.42,89473.0,74.0769,74.261,73.8734,74.0478,89473.0
2021-03-05 15:30:00,76.44,76.61,76.26,76.52,107795.0,74.0672,74.2319,73.8928,74.1447,107795.0
2021-03-05 15:35:00,76.58,77.04,76.53,77.02,222266.0,74.2029,74.6486,74.1544,74.6292,222266.0
2021-03-05 15:40:00,77.01,77.05,76.6,76.81,199740.0,74.6195,74.6583,74.2223,74.4257,199740.0
2021-03-05 15:45:00,76.84,77.03,76.41,76.94,211018.0,74.4548,74.6389,74.0381,74.5517,211018.0
2021-03-05 15:50:00,76.96,77.29,76.82,76.94,152667.0,74.5711,74.8908,74.4354,74.5517,152667.0
2021-03-05 15:55:00,76.96,77.04,76.55,76.59,181982.0,74.5711,74.6486,74.1738,74.2126,181982.0
2021-03-08 09:30:00,77.27,77.32,76.35,76.42,261849.0,74.8715,74.9199,73.98,74.0478,261849.0
2021-03-08 09:35:00,76.4,77.08,76.13,77.05,206349.0,74.0285,74.6874,73.7668,74.6583,206349.0
2021-03-08 09:40:00,77.08,77.97,77.0,77.87,186697.0,74.6874,75.5497,74.6098,75.4528,186697.0
2021-03-08 09:45:00,77.88,78.04,77.26,77.26,122552.0,75.4625,75.6176,74.8618,74.8618,122552.0
2021-03-08 09:50:00,77.27,77.58,76.99,77.39,176691.0,74.8715,75.1718,74.6001,74.9877,176691.0
2021-03-08 09:55:00,77.4,77.83,76.54,76.81,262128.0,74.9974,75.4141,74.1641,74.4257,262128.0
2021-03-08 10:00:00,76.81,77.1,76.45,76.81,179805.0,74.4257,74.7067,74.0769,74.4257,179805.0
2021-03-08 10:05:00,76.82,77.75,76.71,77.74,187336.0,74.4354,75.3366,74.3288,75.3269,187336.0
2021-03-08 10:10:00,77.76,77.9,77.32,77.79,112326.0,75.3462,75.4819,74.9199,75.3753,112326.0
2021-03-08 10:15:00,77.79,78.18,77.64,78.16,176604.0,75.3753,75.7532,75.23,75.7338,176604.0
2021-03-08 10:20:00,78.17,78.43,77.74,77.9,124062.0,75.7435,75.9954,75.3269,75.4819,124062.0
2021-03-08 10:25:00,77.96,78.59,77.93,78.5,128037.0,75.54,76.1505,75.511,76.0633,128037.0
2021-03-08 10:30:00,78.48,78.85,78.48,78.81,127393.0,76.0439,76.4024,76.0439,76.3637,127393.0
2021-03-08 10:35:00,78.81,78.86,78.19,78.25,120904.0,76.3637,76.4121,75.7629,75.821,120904.0
2021-03-08 10:40:00,78.3,78.73,78.3,78.61,126207.0,75.8695,76.2861,75.8695,76.1699,126207.0
2021-03-08 10:45:00,78.63,78.76,78.23,78.29,214867.0,76.1892,76.3152,75.8017,75.8598,214867.0
2021-03-08 10:50:00,78.29,78.52,78.11,78.2,97827.0,75.8598,76.0827,75.6854,75.7726,97827.0
2021-03-08 10:55:00,78.21,78.74,78.17,78.39,119504.0,75.7823,76.2958,75.7435,75.9567,119504.0
2021-03-08 11:00:00,78.39,78.86,78.34,78.38,139934.0,75.9567,76.4121,75.9082,75.947,139934.0
2021-03-08 11:05:00,78.37,78.69,78.3,78.46,75151.0,75.9373,76.2474,75.8695,76.0245,75151.0
2021-03-08 11:10:00,78.49,78.49,78.04,78.15,157695.0,76.0536,76.0536,75.6176,75.7241,157695.0
2021-03-08 11:15:00,78.16,78.49,77.98,78.45,56358.0,75.7338,76.0536,75.5594,76.0148,56358.0
2021-03-08 11:20:00,78.48,78.85,78.47,78.77,126559.0,76.0439,76.4024,76.0342,76.3249,126559.0
2021-03-08 11:25:00,78.77,78.84,78.56,78.76,71568.0,76.3249,76.3927,76.1214,76.3152,71568.0
2021-03-08 11:30:00,78.77,78.79,78.18,78.45,119932.0,76.3249,76.3443,75.7532,76.0148,119932.0
2021-03-08 11:35:00,78.43,78.46,78.05,78.17,119848.0,75.9954,76.0245,75.6272,75.7435,119848.0
2021-03-08 11:40:00,78.22,78.36,77.8,77.8,80153.0,75.792,75.9276,75.385,75.385,80153.0
2021-03-08 11:45:00,77.79,77.99,77.72,77.95,71898.0,75.3753,75.5691,75.3075,75.5303,71898.0
2021-03-08 11:50:00,77.93,78.03,77.65,77.85,114517.0,75.511,75.6079,75.2397,75.4334,114517.0
2021-03-08 11:55:00,77.83,78.1,77.56,77.59,122860.0,75.4141,75.6757,75.1525,75.1815,122860.0
2021-03-08 12:00:00,77.59,77.9,77.54,77.61,75030.0,75.1815,75.4819,75.1331,75.2009,75030.0
2021-03-08 12:05:00,77.6,78.01,77.5,77.94,84520.0,75.1912,75.5885,75.0943,75.5207,84520.0
2021-03-08 12:10:00,77.89,78.06,77.67,77.81,103101.0,75.4722,75.6369,75.259,75.3947,103101.0
2021-03-08 12:15:00,77.8,78.2,77.55,77.82,65732.0,75.385,75.7726,75.1428,75.4044,65732.0
2021-03-08 12:20:00,77.8,78.5,77.8,78.49,58514.0,75.385,76.0633,75.385,76.0536,58514.0
2021-03-08 12:25:00,78.5,78.64,78.39,78.59,39146.0,76.0633,76.1989,75.9567,76.1505,39146.0
2021-03-08 12:30:00,78.61,78.88,78.52,78.76,100871.0,76.1699,76.4315,76.0827,76.3152,100871.0
2021-03-08 12:35:00,78.78,78.91,78.6,78.62,36805.0,76.3346,76.4605,76.1602,76.1795,36805.0
2021-03-08 12:40:00,78.63,78.92,78.62,78.67,30795.0,76.1892,76.4702,76.1795,76.228,30795.0
2021-03-08 12:45:00,78.68,78.98,78.67,78.85,75300.0,76.2377,76.5284,76.228,76.4024,75300.0
2021-03-08 12:50:00,78.9,79.01,78.66,78.78,90947.0,76.4509,76.5574,76.2183,76.3346,90947.0
2021-03-08 12:55:00,78.73,78.75,78.44,78.48,64177.0,76.2861,76.3055,76.0051,76.0439,64177.0
2021-03-08 13:00:00,78.48,78.73,78.47,78.69,55524.0,76.0439,76.2861,76.0342,76.2474,55524.0
2021-03-08 13:05:00,78.68,78.87,78.62,78.73,33581.0,76.2377,76.4218,76.1795,76.2861,33581.0
2021-03-08 13:10:00,78.75,78.94,78.47,78.93,68674.0,76.3055,76.4896,76.0342,76.4799,68674.0
2021-03-08 13:15:00,78.88,79.05,78.86,78.86,43508.0,76.4315,76.5962,76.4121,76.4121,43508.0
2021-03-08 13:20:00,78.91,78.97,78.82,78.85,23668.0,76.4605,76.5187,76.3733,76.4024,23668.0
2021-03-08 13:25:00,78.87,78.95,78.73,78.84,26862.0,76.4218,76.4993,76.2861,76.3927,26862.0
2021-03-08 13:30:00,78.83,78.89,78.48,78.53,51129.0,76.383,76.4412,76.0439,76.0923,51129.0
2021-03-08 13:35:00,78.51,78.68,78.41,78.41,109823.0,76.073,76.2377,75.9761,75.9761,109823.0
2021-03-08 13:40:00,78.42,78.45,78.12,78.13,147356.0,75.9858,76.0148,75.6951,75.7048,147356.0
2021-03-08 13:45:00,78.13,78.19,77.63,77.72,120383.0,75.7048,75.7629,75.2203,75.3075,120383.0
2021-03-08 13:50:00,77.72,77.74,77.14,77.4,158744.0,75.3075,75.3269,74.7455,74.9974,158744.0
2021-03-08 13:55:00,77.41,77.43,76.97,77.06,99337.0,75.0071,75.0265,74.5808,74.668,99337.0
2021-03-08 14:00:00,77.02,77.32,76.99,77.3,143862.0,74.6292,74.9199,74.6001,74.9005,143862.0
2021-03-08 14:05:00,77.25,77.74,77.13,77.63,128695.0,74.8521,75.3269,74.7358,75.2203,128695.0
2021-03-08 14:10:00,77.56,77.8,77.47,77.67,56094.0,75.1525,75.385,75.0652,75.259,56094.0
2021-03-08 14:15:00,77.67,77.92,77.44,77.56,74969.0,75.259,75.5013,75.0362,75.1525,74969.0
2021-03-08 14:20:00,77.58,77.69,77.39,77.64,93628.0,75.1718,75.2784,74.9877,75.23,93628.0
2021-03-08 14:25:00,77.64,77.98,77.6,77.91,116340.0,75.23,75.5594,75.1912,75.4916,116340.0
2021-03-08 14:30:00,77.91,78.08,77.84,77.84,93162.0,75.4916,75.6563,75.4238,75.4238,93162.0
2021-03-08 14:35:00,77.85,78.0,77.59,77.59,101289.0,75.4334,75.5788,75.1815,75.1815,101289.0
2021-03-08 14:40:00,77.61,77.67,77.02,77.12,127341.0,75.2009,75.259,74.6292,74.7261,127341.0
2021-03-08 14:45:00,77.12,77.2,76.8,76.88,116712.0,74.7261,74.8036,74.416,74.4936,116712.0
2021-03-08 14:50:00,76.87,77.22,76.81,77.13,89434.0,74.4839,74.823,74.4257,74.7358,89434.0
2021-03-08 14:55:00,77.11,77.31,77.11,77.28,84018.0,74.7164,74.9102,74.7164,74.8811,84018.0
2021-03-08 15:00:00,77.24,77.24,76.49,76.56,170309.0,74.8424,74.8424,74.1157,74.1835,170309.0
2021-03-08 15:05:00,76.51,76.67,76.39,76.49,165293.0,74.135,74.2901,74.0188,74.1157,165293.0
2021-03-08 15:10:00,76.5,76.67,76.34,76.65,129421.0,74.1254,74.2901,73.9703,74.2707,129421.0
2021-03-08 15:15:00,76.63,76.74,76.11,76.15,160762.0,74.2513,74.3579,73.7475,73.7862,160762.0
2021-03-08 15:20:00,76.17,76.52,76.13,76.44,154400.0,73.8056,74.1447,73.7668,74.0672,154400.0
2021-03-08 15:25:00,76.45,76.62,76.28,76.29,108601.0,74.0769,74.2416,73.9122,73.9219,108601.0
2021-03-08 15:30:00,76.32,76.98,76.27,76.79,150342.0,73.9509,74.5905,73.9025,74.4064,150342.0
2021-03-08 15:35:00,76.76,77.02,76.76,76.84,86991.0,74.3773,74.6292,74.3773,74.4548,86991.0
2021-03-08 15:40:00,76.83,77.02,76.68,76.85,142013.0,74.4451,74.6292,74.2998,74.4645,142013.0
2021-03-08 15:45:00,76.89,77.01,76.2,76.37,186203.0,74.5032,74.6195,73.8347,73.9994,186203.0
2021-03-08 15:50:00,76.38,76.6,76.1,76.14,215543.0,74.0091,74.2223,73.7378,73.7765,215543.0
2021-03-08 15:55:00,76.1,76.1,75.28,75.48,338518.0,73.7378,73.7378,72.9432,73.137,338518.0
2021-03-09 09:30:00,77.94,78.24,77.77,78.11,315584.0,75.5207,75.8113,75.3559,75.6854,315584.0
2021-03-09 09:35:00,78.13,78.16,77.82,77.96,239048.0,75.7048,75.7338,75.4044,75.54,239048.0
2021-03-09 09:40:00,77.97,78.13,77.6,77.97,134572.0,75.5497,75.7048,75.1912,75.5497,134572.0
2021-03-09 09:45:00,78.0,78.54,78.0,78.41,179138.0,75.5788,76.102,75.5788,75.9761,179138.0
2021-03-09 09:50:00,78.45,78.68,78.35,78.68,183010.0,76.0148,76.2377,75.9179,76.2377,183010.0
2021-03-09 09:55:00,78.68,78.92,78.59,78.73,128949.0,76.2377,76.4702,76.1505,76.2861,128949.0
2021-03-09 10:00:00,78.79,79.22,78.64,79.0,132991.0,76.3443,76.7609,76.1989,76.5478,132991.0
2021-03-09 10:05:00,79.08,79.43,79.08,79.16,168481.0,76.6253,76.9644,76.6253,76.7028,168481.0
2021-03-09 10:10:00,79.14,79.17,78.8,78.83,108631.0,76.6834,76.7125,76.354,76.383,108631.0
2021-03-09 10:15:00,78.85,79.42,78.85,79.32,115450.0,76.4024,76.9547,76.4024,76.8578,115450.0
2021-03-09 10:20:00,79.34,79.46,79.09,79.23,86261.0,76.8772,76.9935,76.635,76.7706,86261.0
2021-03-09 10:25:00,79.24,79.54,79.24,79.39,67641.0,76.7803,77.071,76.7803,76.9256,67641.0
2021-03-09 10:30:00,79.42,79.5,79.2,79.37,51380.0,76.9547,77.0322,76.7415,76.9063,51380.0
2021-03-09 10:35:00,79.34,79.54,79.29,79.51,50326.0,76.8772,77.071,76.8288,77.0419,50326.0
2021-03-09 10:40:00,79.5,79.62,79.39,79.49,43220.0,77.0322,77.1485,76.9256,77.0225,43220.0
2021-03-09 10:45:00,79.52,79.62,79.3,79.3,73256.0,77.0516,77.1485,76.8384,76.8384,73256.0
2021-03-09 10:50:00,79.31,79.49,79.24,79.26,90885.0,76.8481,77.0225,76.7803,76.7997,90885.0
2021-03-09 10:55:00,79.27,79.47,79.24,79.45,62578.0,76.8094,77.0032,76.7803,76.9838,62578.0
2021-03-09 11:00:00,79.46,79.73,79.24,79.71,78032.0,76.9935,77.2551,76.7803,77.2357,78032.0
2021-03-09 11:05:00,79.72,79.77,79.57,79.72,62915.0,77.2454,77.2939,77.1001,77.2454,62915.0
2021-03-09 11:10:00,79.7,79.71,79.54,79.67,39636.0,77.226,77.2357,77.071,77.197,39636.0
2021-03-09 11:15:00,79.67,79.73,79.56,79.69,21670.0,77.197,77.2551,77.0904,77.2163,21670.0
2021-03-09 11:20:00,79.69,79.73,79.53,79.61,38985.0,77.2163,77.2551,77.0613,77.1388,38985.0
2021-03-09 11:25:00,79.64,79.71,79.58,79.6,28469.0,77.1679,77.2357,77.1097,77.1291,28469.0
2021-03-09 11:30:00,79.62,79.73,79.43,79.59,45455.0,77.1485,77.2551,76.9644,77.1194,45455.0
2021-03-09 11:35:00,79.57,79.61,79.48,79.55,26703.0,77.1001,77.1388,77.0129,77.0807,26703.0
2021-03-09 11:40:00,79.56,79.72,79.52,79.6,30029.0,77.0904,77.2454,77.0516,77.1291,30029.0
2021-03-09 11:45:00,79.61,79.63,79.43,79.5,16979.0,77.1388,77.1582,76.9644,77.0322,16979.0
2021-03-09 11:50:00,79.51,79.64,79.46,79.54,55626.0,77.0419,77.1679,76.9935,77.071,55626.0
2021-03-09 11:55:00,79.58,79.76,79.58,79.73,69097.0,77.1097,77.2842,77.1097,77.2551,69097.0
2021-03-09 12:00:00,79.75,79.79,79.67,79.76,63609.0,77.2745,77.3132,77.197,77.2842,63609.0
2021-03-09 12:05:00,79.73,79.95,79.72,79.93,60472.0,77.2551,77.4683,77.2454,77.4489,60472.0
2021-03-09 12:10:00,79.95,80.1,79.95,80.04,112173.0,77.4683,77.6136,77.4683,77.5555,112173.0
2021-03-09 12:15:00,80.04,80.14,80.0,80.01,28476.0,77.5555,77.6524,77.5167,77.5264,28476.0
2021-03-09 12:20:00,80.0,80.16,79.96,80.1,80834.0,77.5167,77.6717,77.478,77.6136,80834.0
2021-03-09 12:25:00,80.1,80.15,80.08,80.12,25640.0,77.6136,77.6621,77.5942,77.633,25640.0
2021-03-09 12:30:00,80.11,80.21,80.11,80.18,31137.0,77.6233,77.7202,77.6233,77.6911,31137.0
2021-03-09 12:35:00,80.2,80.23,80.14,80.21,26217.0,77.7105,77.7396,77.6524,77.7202,26217.0
2021-03-09 12:40:00,80.21,80.21,80.07,80.1,29614.0,77.7202,77.7202,77.5845,77.6136,29614.0
2021-03-09 12:45:00,80.07,80.1,79.91,79.91,37343.0,77.5845,77.6136,77.4295,77.4295,37343.0
2021-03-09 12:50:00,79.92,79.93,79.79,79.85,42989.0,77.4392,77.4489,77.3132,77.3714,42989.0
2021-03-09 12:55:00,79.85,79.86,79.68,79.8,43402.0,77.3714,77.3811,77.2066,77.3229,43402.0
2021-03-09 13:00:00,79.82,80.26,79.82,80.24,67855.0,77.3423,77.7686,77.3423,77.7493,67855.0
2021-03-09 13:05:00,80.23,80.29,80.14,80.24,52809.0,77.7396,77.7977,77.6524,77.7493,52809.0
2021-03-09 13:10:00,80.24,80.26,80.1,80.23,29010.0,77.7493,77.7686,77.6136,77.7396,29010.0
2021-03-09 13:15:00,80.22,80.24,79.96,80.04,30201.0,77.7299,77.7493,77.478,77.5555,30201.0
2021-03-09 13:20:00,80.02,80.14,79.99,80.07,527116.0,77.5361,77.6524,77.507,77.5845,527116.0
2021-03-09 13:25:00,80.06,80.11,79.94,80.03,37763.0,77.5748,77.6233,77.4586,77.5458,37763.0
2021-03-09 13:30:00,80.04,80.21,79.99,80.13,48335.0,77.5555,77.7202,77.507,77.6427,48335.0
2021-03-09 13:35:00,80.13,80.22,80.09,80.22,34876.0,77.6427,77.7299,77.6039,77.7299,34876.0
2021-03-09 13:40:00,80.2,80.32,80.18,80.3,28717.0,77.7105,77.8268,77.6911,77.8074,28717.0
2021-03-09 13:45:00,80.28,80.29,80.19,80.27,26607.0,77.788,77.7977,77.7008,77.7783,26607.0
2021-03-09 13:50:00,80.25,80.32,80.16,80.28,33980.0,77.759,77.8268,77.6717,77.788,33980.0
2021-03-09 13:55:00,80.29,80.32,80.22,80.24,32671.0,77.7977,77.8268,77.7299,77.7493,32671.0
2021-03-09 14:00:00,80.26,80.34,80.18,80.31,50200.0,77.7686,77.8462,77.6911,77.8171,50200.0
2021-03-09 14:05:00,80.32,80.32,80.11,80.16,47202.0,77.8268,77.8268,77.6233,77.6717,47202.0
2021-03-09 14:10:00,80.16,80.24,80.09,80.19,34579.0,77.6717,77.7493,77.6039,77.7008,34579.0
2021-03-09 14:15:00,80.17,80.18,79.9,79.9,43914.0,77.6814,77.6911,77.4198,77.4198,43914.0
2021-03-09 14:20:00,79.9,79.99,79.85,79.85,73554.0,77.4198,77.507,77.3714,77.3714,73554.0
2021-03-09 14:25:00,79.83,79.89,79.75,79.8,29754.0,77.352,77.4101,77.2745,77.3229,29754.0
2021-03-09 14:30:00,79.8,80.04,79.8,79.98,46812.0,77.3229,77.5555,77.3229,77.4973,46812.0
2021-03-09 14:35:00,80.01,80.16,80.01,80.15,54259.0,77.5264,77.6717,77.5264,77.6621,54259.0
2021-03-09 14:40:00,80.14,80.26,80.14,80.14,36733.0,77.6524,77.7686,77.6524,77.6524,36733.0
2021-03-09 14:45:00,80.13,80.16,79.94,79.96,36578.0,77.6427,77.6717,77.4586,77.478,36578.0
2021-03-09 14:50:00,79.98,80.07,79.87,79.92,39799.0,77.4973,77.5845,77.3907,77.4392,39799.0
2021-03-09 14:55:00,79.92,79.96,79.76,79.83,37527.0,77.4392,77.478,77.2842,77.352,37527.0
2021-03-09 15:00:00,79.81,79.9,79.76,79.89,53951.0,77.3326,77.4198,77.2842,77.4101,53951.0
2021-03-09 15:05:00,79.88,80.07,79.85,79.99,48567.0,77.4004,77.5845,77.3714,77.507,48567.0
2021-03-09 15:10:00,80.01,80.17,79.99,80.05,60914.0,77.5264,77.6814,77.507,77.5652,60914.0
2021-03-09 15:15:00,80.06,80.06,79.91,80.01,48363.0,77.5748,77.5748,77.4295,77.5264,48363.0
2021-03-09 15:20:00,80.0,80.01,79.84,79.9,41605.0,77.5167,77.5264,77.3617,77.4198,41605.0
2021-03-09 15:25:00,79.92,79.97,79.8,79.82,50453.0,77.4392,77.4876,77.3229,77.3423,50453.0
2021-03-09 15:30:00,79.81,79.84,79.69,79.8,70142.0,77.3326,77.3617,77.2163,77.3229,70142.0
2021-03-09 15:35:00,79.81,79.81,79.39,79.68,127401.0,77.3326,77.3326,76.9256,77.2066,127401.0
2021-03-09 15:40:00,79.68,79.73,79.17,79.17,91991.0,77.2066,77.2551,76.7125,76.7125,91991.0
2021-03-09 15:45:00,79.2,79.35,79.09,79.16,148678.0,76.7415,76.8869,76.635,76.7028,148678.0
2021-03-09 15:50:00,79.19,79.32,78.68,79.32,323666.0,76.7319,76.8578,76.2377,76.8578,323666.0
2021-03-09 15:55:00,79.28,79.28,78.5,78.65,266699.0,76.8191,76.8191,76.0633,76.2086,266699.0
2021-03-10 09:30:00,80.24,80.56,79.97,80.21,263714.0,77.7493,78.0593,77.4876,77.7202,263714.0
2021-03-10 09:35:00,80.18,80.38,80.01,80.15,191747.0,77.6911,77.8849,77.5264,77.6621,191747.0
2021-03-10 09:40:00,80.16,80.5,79.97,80.43,193212.0,77.6717,78.0012,77.4876,77.9334,193212.0
2021-03-10 09:45:00,80.47,80.68,80.28,80.51,124580.0,77.9721,78.1756,77.788,78.0109,124580.0
2021-03-10 09:50:00,80.5,80.84,80.48,80.77,90703.0,78.0012,78.3306,77.9818,78.2628,90703.0
2021-03-10 09:55:00,80.76,80.99,80.57,80.63,199956.0,78.2531,78.476,78.069,78.1272,199956.0
2021-03-10 10:00:00,80.65,80.9,80.53,80.78,188785.0,78.1465,78.3888,78.0303,78.2725,188785.0
2021-03-10 10:05:00,80.78,80.93,80.61,80.64,209726.0,78.2725,78.4178,78.1078,78.1368,209726.0
2021-03-10 10:10:00,80.63,80.8,80.15,80.17,164919.0,78.1272,78.2919,77.6621,77.6814,164919.0
2021-03-10 10:15:00,80.2,80.48,80.18,80.43,67615.0,77.7105,77.9818,77.6911,77.9334,67615.0
2021-03-10 10:20:00,80.41,80.49,80.0,80.03,112025.0,77.914,77.9915,77.5167,77.5458,112025.0
2021-03-10 10:25:00,80.04,80.05,79.48,79.52,115570.0,77.5555,77.5652,77.0129,77.0516,115570.0
2021-03-10 10:30:00,79.5,79.93,79.5,79.92,103387.0,77.0322,77.4489,77.0322,77.4392,103387.0
2021-03-10 10:35:00,79.92,79.94,79.37,79.41,136809.0,77.4392,77.4586,76.9063,76.945,136809.0
2021-03-10 10:40:00,79.41,79.88,79.31,79.88,187192.0,76.945,77.4004,76.8481,77.4004,187192.0
2021-03-10 10:45:00,79.87,80.22,79.82,80.12,146369.0,77.3907,77.7299,77.3423,77.633,146369.0
2021-03-10 10:50:00,80.12,80.12,79.48,79.79,153291.0,77.633,77.633,77.0129,77.3132,153291.0
2021-03-10 10:55:00,79.81,80.09,79.69,80.02,141830.0,77.3326,77.6039,77.2163,77.5361,141830.0
2021-03-10 11:00:00,80.03,80.4,79.87,80.38,217338.0,77.5458,77.9043,77.3907,77.8849,217338.0
2021-03-10 11:05:00,80.39,80.39,80.02,80.03,111975.0,77.8946,77.8946,77.5361,77.5458,111975.0
2021-03-10 11:10:00,80.02,80.43,79.99,80.31,86448.0,77.5361,77.9334,77.507,77.8171,86448.0
2021-03-10 11:15:00,80.29,80.41,80.09,80.2,71910.0,77.7977,77.914,77.6039,77.7105,71910.0
2021-03-10 11:20:00,80.21,80.31,79.92,80.05,161841.0,77.7202,77.8171,77.4392,77.5652,161841.0
2021-03-10 11:25:00,80.07,80.44,80.06,80.37,103682.0,77.5845,77.9431,77.5748,77.8752,103682.0
2021-03-10 11:30:00,80.37,80.52,80.25,80.34,149898.0,77.8752,78.0206,77.759,77.8462,149898.0
2021-03-10 11:35:00,80.34,80.4,80.21,80.28,62285.0,77.8462,77.9043,77.7202,77.788,62285.0
2021-03-10 11:40:00,80.32,80.39,79.88,79.93,73821.0,77.8268,77.8946,77.4004,77.4489,73821.0
2021-03-10 11:45:00,79.94,80.31,79.93,80.3,78869.0,77.4586,77.8171,77.4489,77.8074,78869.0
2021-03-10 11:50:00,80.3,80.64,80.3,80.63,54262.0,77.8074,78.1368,77.8074,78.1272,54262.0
2021-03-10 11:55:00,80.63,80.78,80.44,80.5,219211.0,78.1272,78.2725,77.9431,78.0012,219211.0
2021-03-10 12:00:00,80.51,80.56,80.36,80.45,100803.0,78.0109,78.0593,77.8655,77.9527,100803.0
2021-03-10 12:05:00,80.43,80.48,80.31,80.43,81999.0,77.9334,77.9818,77.8171,77.9334,81999.0
2021-03-10 12:10:00,80.41,80.62,80.38,80.56,63940.0,77.914,78.1175,77.8849,78.0593,63940.0
2021-03-10 12:15:00,80.51,80.59,80.35,80.38,94861.0,78.0109,78.0884,77.8558,77.8849,94861.0
2021-03-10 12:20:00,80.37,80.41,80.26,80.38,58123.0,77.8752,77.914,77.7686,77.8849,58123.0
2021-03-10 12:25:00,80.37,80.39,80.07,80.15,140540.0,77.8752,77.8946,77.5845,77.6621,140540.0
2021-03-10 12:30:00,80.15,80.31,80.0,80.19,81345.0,77.6621,77.8171,77.5167,77.7008,81345.0
2021-03-10 12:35:00,80.19,80.24,79.84,79.9,116949.0,77.7008,77.7493,77.3617,77.4198,116949.0
2021-03-10 12:40:00,79.89,80.19,79.87,80.15,88184.0,77.4101,77.7008,77.3907,77.6621,88184.0
2021-03-10 12:45:00,80.17,80.6,80.16,80.5,106678.0,77.6814,78.0981,77.6717,78.0012,106678.0
2021-03-10 12:50:00,80.54,80.62,80.4,80.57,63079.0,78.0399,78.1175,77.9043,78.069,63079.0
2021-03-10 12:55:00,80.58,80.62,80.39,80.55,93669.0,78.0787,78.1175,77.8946,78.0496,93669.0
2021-03-10 13:00:00,80.57,80.6,79.76,80.45,181077.0,78.069,78.0981,77.2842,77.9527,181077.0
2021-03-10 13:05:00,80.43,80.82,80.1,80.79,67486.0,77.9334,78.3113,77.6136,78.2822,67486.0
2021-03-10 13:10:00,80.8,80.86,80.62,80.71,78476.0,78.2919,78.35,78.1175,78.2047,78476.0
2021-03-10 13:15:00,80.72,80.75,80.24,80.46,54452.0,78.2144,78.2434,77.7493,77.9624,54452.0
2021-03-10 13:20:00,80.42,80.59,80.41,80.52,45405.0,77.9237,78.0884,77.914,78.0206,45405.0
2021-03-10 13:25:00,80.5,80.66,80.39,80.66,57373.0,78.0012,78.1562,77.8946,78.1562,57373.0
2021-03-10 13:30:00,80.64,80.8,80.25,80.37,122482.0,78.1368,78.2919,77.759,77.8752,122482.0
2021-03-10 13:35:00,80.38,80.49,80.04,80.21,123617.0,77.8849,77.9915,77.5555,77.7202,123617.0
2021-03-10 13:40:00,80.22,80.49,80.13,80.27,72342.0,77.7299,77.9915,77.6427,77.7783,72342.0
2021-03-10 13:45:00,80.25,80.25,79.95,80.22,87639.0,77.759,77.759,77.4683,77.7299,87639.0
2021-03-10 13:50:00,80.22,80.41,80.09,80.34,117047.0,77.7299,77.914,77.6039,77.8462,117047.0
2021-03-10 13:55:00,80.31,80.46,80.27,80.36,47951.0,77.8171,77.9624,77.7783,77.8655,47951.0
2021-03-10 14:00:00,80.33,80.45,80.12,80.45,58365.0,77.8365,77.9527,77.633,77.9527,58365.0
2021-03-10 14:05:00,80.45,80.59,80.32,80.35,166131.0,77.9527,78.0884,77.8268,77.8558,166131.0
2021-03-10 14:10:00,80.44,80.77,80.39,80.77,67125.0,77.9431,78.2628,77.8946,78.2628,67125.0
2021-03-10 14:15:00,80.76,80.84,80.7,80.81,118624.0,78.2531,78.3306,78.195,78.3016,118624.0
2021-03-10 14:20:00,80.83,80.84,80.43,80.53,59553.0,78.3209,78.3306,77.9334,78.0303,59553.0
2021-03-10 14:25:00,80.5,80.77,80.49,80.62,70429.0,78.0012,78.2628,77.9915,78.1175,70429.0
2021-03-10 14:30:00,80.66,80.81,80.57,80.73,76725.0,78.1562,78.3016,78.069,78.2241,76725.0
2021-03-10 14:35:00,80.73,80.83,80.71,80.78,62632.0,78.2241,78.3209,78.2047,78.2725,62632.0
2021-03-10 14:40:00,80.79,80.81,80.68,80.71,24264.0,78.2822,78.3016,78.1756,78.2047,24264.0
2021-03-10 14:45:00,80.69,81.28,80.66,81.24,158483.0,78.1853,78.757,78.1562,78.7182,158483.0
2021-03-10 14:50:00,81.26,81.26,80.99,81.04,69767.0,78.7376,78.7376,78.476,78.5244,69767.0
2021-03-10 14:55:00,81.04,81.05,80.87,80.9,66015.0,78.5244,78.5341,78.3597,78.3888,66015.0
2021-03-10 15:00:00,80.92,81.11,80.55,80.63,96083.0,78.4082,78.5923,78.0496,78.1272,96083.0
2021-03-10 15:05:00,80.65,80.8,80.55,80.77,61073.0,78.1465,78.2919,78.0496,78.2628,61073.0
2021-03-10 15:10:00,80.77,80.77,80.52,80.57,104967.0,78.2628,78.2628,78.0206,78.069,104967.0
2021-03-10 15:15:00,80.58,80.76,80.53,80.71,68467.0,78.0787,78.2531,78.0303,78.2047,68467.0
2021-03-10 15:20:00,80.72,80.83,80.62,80.67,253383.0,78.2144,78.3209,78.1175,78.1659,253383.0
2021-03-10 15:25:00,80.67,80.71,80.45,80.47,77693.0,78.1659,78.2047,77.9527,77.9721,77693.0
2021-03-10 15:30:00,80.45,80.51,80.16,80.19,78795.0,77.9527,78.0109,77.6717,77.7008,78795.0
2021-03-10 15:35:00,80.19,80.46,80.19,80.36,91666.0,77.7008,77.9624,77.7008,77.8655,91666.0
2021-03-10 15:40:00,80.36,80.54,80.29,80.37,146647.0,77.8655,78.0399,77.7977,77.8752,146647.0
2021-03-10 15:45:00,80.37,80.67,80.34,80.65,196346.0,77.8752,78.1659,77.8462,78.1465,196346.0
2021-03-10 15:50:00,80.63,80.65,80.22,80.25,159263.0,78.1272,78.1465,77.7299,77.759,159263.0
2021-03-10 15:55:00,80.28,80.29,80.05,80.14,194637.0,77.788,77.7977,77.5652,77.6524,194637.0
2021-03-11 09:30:00,81.81,82.0,81.62,81.92,146681.0,79.2705,79.4546,79.0864,79.3771,146681.0
2021-03-11 09:35:00,81.9,82.0,81.62,81.78,103894.0,79.3577,79.4546,79.0864,79.2415,103894.0
2021-03-11 09:40:00,81.79,82.01,81.51,81.54,120582.0,79.2511,79.4643,78.9798,79.0089,120582.0
2021-03-11 09:45:00,81.53,81.87,81.52,81.81,66105.0,78.9992,79.3287,78.9895,79.2705,66105.0
2021-03-11 09:50:00,81.81,81.95,81.78,81.91,70035.0,79.2705,79.4062,79.2415,79.3674,70035.0
2021-03-11 09:55:00,81.91,82.27,81.89,82.23,125390.0,79.3674,79.7162,79.348,79.6775,125390.0
2021-03-11 10:00:00,82.29,82.44,82.27,82.34,112060.0,79.7356,79.881,79.7162,79.7841,112060.0
2021-03-11 10:05:00,82.34,82.39,82.15,82.22,101063.0,79.7841,79.8325,79.6,79.6678,101063.0
2021-03-11 10:10:00,82.24,82.33,82.14,82.16,64111.0,79.6872,79.7744,79.5903,79.6097,64111.0
2021-03-11 10:15:00,82.17,82.3,81.66,81.8,107334.0,79.6194,79.7453,79.1252,79.2608,107334.0
2021-03-11 10:20:00,81.79,82.18,81.76,82.1,90208.0,79.2511,79.629,79.2221,79.5515,90208.0
2021-03-11 10:25:00,82.17,82.33,82.16,82.28,57967.0,79.6194,79.7744,79.6097,79.7259,57967.0
2021-03-11 10:30:00,82.3,82.45,82.24,82.43,76126.0,79.7453,79.8907,79.6872,79.8713,76126.0
2021-03-11 10:35:00,82.43,82.46,82.3,82.36,60146.0,79.8713,79.9004,79.7453,79.8035,60146.0
2021-03-11 10:40:00,82.37,82.58,82.37,82.56,64657.0,79.8131,80.0166,79.8131,79.9972,64657.0
2021-03-11 10:45:00,82.57,82.74,82.49,82.72,76098.0,80.0069,80.1717,79.9294,80.1523,76098.0
2021-03-11 10:50:00,82.73,82.96,82.71,82.93,99211.0,80.162,80.3848,80.1426,80.3558,99211.0
2021-03-11 10:55:00,82.94,82.98,82.79,82.94,96906.0,80.3655,80.4042,80.2201,80.3655,96906.0
2021-03-11 11:00:00,82.93,83.15,82.93,83.08,146413.0,80.3558,80.5689,80.3558,80.5011,146413.0
2021-03-11 11:05:00,83.09,83.26,83.07,83.19,68445.0,80.5108,80.6755,80.4914,80.6077,68445.0
2021-03-11 11:10:00,83.18,83.35,83.16,83.33,71463.0,80.598,80.7627,80.5786,80.7433,71463.0
2021-03-11 11:15:00,83.33,83.52,83.29,83.5,86626.0,80.7433,80.9274,80.7046,80.9081,86626.0
2021-03-11 11:20:00,83.49,83.54,83.4,83.5,100606.0,80.8984,80.9468,80.8112,80.9081,100606.0
2021-03-11 11:25:00,83.5,83.53,83.36,83.38,58710.0,80.9081,80.9371,80.7724,80.7918,58710.0
2021-03-11 11:30:00,83.39,83.54,83.29,83.49,127409.0,80.8015,80.9468,80.7046,80.8984,127409.0
2021-03-11 11:35:00,83.5,83.6,83.47,83.54,42502.0,80.9081,81.005,80.879,80.9468,42502.0
2021-03-11 11:40:00,83.54,83.67,83.54,83.63,50081.0,80.9468,81.0728,80.9468,81.034,50081.0
2021-03-11 11:45:00,83.64,83.64,83.46,83.62,52156.0,81.0437,81.0437,80.8693,81.0243,52156.0
2021-03-11 11:50:00,83.62,83.68,83.53,83.61,52869.0,81.0243,81.0825,80.9371,81.0147,52869.0
2021-03-11 11:55:00,83.6,83.6,83.38,83.41,45997.0,81.005,81.005,80.7918,80.8209,45997.0
2021-03-11 12:00:00,83.42,83.47,83.34,83.39,60591.0,80.8306,80.879,80.753,80.8015,60591.0
2021-03-11 12:05:00,83.4,83.64,83.4,83.63,79525.0,80.8112,81.0437,80.8112,81.034,79525.0
2021-03-11 12:10:00,83.63,83.77,83.63,83.74,86712.0,81.034,81.1697,81.034,81.1406,86712.0
2021-03-11 12:15:00,83.74,83.74,83.52,83.53,49678.0,81.1406,81.1406,80.9274,80.9371,49678.0
2021-03-11 12:20:00,83.52,83.57,83.46,83.52,30074.0,80.9274,80.9759,80.8693,80.9274,30074.0
2021-03-11 12:25:00,83.5,83.54,83.41,83.5,47856.0,80.9081,80.9468,80.8209,80.9081,47856.0
2021-03-11 12:30:00,83.51,83.6,83.48,83.5,50690.0,80.9178,81.005,80.8887,80.9081,50690.0
2021-03-11 12:35:00,83.53,83.6,83.49,83.56,26362.0,80.9371,81.005,80.8984,80.9662,26362.0
2021-03-11 12:40:00,83.53,83.56,83.42,83.43,42360.0,80.9371,80.9662,80.8306,80.8402,42360.0
2021-03-11 12:45:00,83.43,83.51,83.4,83.43,21113.0,80.8402,80.9178,80.8112,80.8402,21113.0
2021-03-11 12:50:00,83.41,83.43,83.23,83.27,36894.0,80.8209,80.8402,80.6464,80.6852,36894.0
2021-03-11 12:55:00,83.27,83.49,83.24,83.47,48456.0,80.6852,80.8984,80.6561,80.879,48456.0
2021-03-11 13:00:00,83.48,83.73,83.41,83.73,50912.0,80.8887,81.1309,80.8209,81.1309,50912.0
2021-03-11 13:05:00,83.72,83.92,83.67,83.69,62260.0,81.1212,81.315,81.0728,81.0922,62260.0
2021-03-11 13:10:00,83.69,83.78,83.55,83.57,34708.0,81.0922,81.1794,80.9565,80.9759,34708.0
2021-03-11 13:15:00,83.58,83.71,83.55,83.55,41979.0,80.9856,81.1115,80.9565,80.9565,41979.0
2021-03-11 13:20:00,83.57,83.6,83.43,83.49,18437.0,80.9759,81.005,80.8402,80.8984,18437.0
2021-03-11 13:25:00,83.48,83.48,83.33,83.41,27833.0,80.8887,80.8887,80.7433,80.8209,27833.0
2021-03-11 13:30:00,83.44,83.55,83.31,83.33,58691.0,80.8499,80.9565,80.724,80.7433,58691.0
2021-03-11 13:35:00,83.33,83.44,83.3,83.39,58344.0,80.7433,80.8499,80.7143,80.8015,58344.0
2021-03-11 13:40:00,83.4,83.49,83.3,83.35,35339.0,80.8112,80.8984,80.7143,80.7627,35339.0
2021-03-11 13:45:00,83.35,83.41,83.3,83.39,36517.0,80.7627,80.8209,80.7143,80.8015,36517.0
2021-03-11 13:50:00,83.38,83.49,83.31,83.41,33710.0,80.7918,80.8984,80.724,80.8209,33710.0
2021-03-11 13:55:00,83.43,83.43,83.13,83.24,66242.0,80.8402,80.8402,80.5496,80.6561,66242.0
2021-03-11 14:00:00,83.24,83.57,83.24,83.48,48659.0,80.6561,80.9759,80.6561,80.8887,48659.0
2021-03-11 14:05:00,83.49,83.54,83.32,83.41,47483.0,80.8984,80.9468,80.7337,80.8209,47483.0
2021-03-11 14:10:00,83.42,83.52,83.34,83.43,38724.0,80.8306,80.9274,80.753,80.8402,38724.0
2021-03-11 14:15:00,83.45,83.51,83.36,83.51,40812.0,80.8596,80.9178,80.7724,80.9178,40812.0
2021-03-11 14:20:00,83.5,83.58,83.48,83.58,22238.0,80.9081,80.9856,80.8887,80.9856,22238.0
2021-03-11 14:25:00,83.59,83.59,83.47,83.47,26789.0,80.9953,80.9953,80.879,80.879,26789.0
2021-03-11 14:30:00,83.48,83.54,83.4,83.45,19436.0,80.8887,80.9468,80.8112,80.8596,19436.0
2021-03-11 14:35:00,83.46,83.46,83.22,83.3,33431.0,80.8693,80.8693,80.6368,80.7143,33431.0
2021-03-11 14:40:00,83.32,83.39,83.26,83.27,30759.0,80.7337,80.8015,80.6755,80.6852,30759.0
2021-03-11 14:45:00,83.3,83.34,83.08,83.08,34163.0,80.7143,80.753,80.5011,80.5011,34163.0
2021-03-11 14:50:00,83.06,83.2,83.05,83.12,57200.0,80.4817,80.6174,80.472,80.5399,57200.0
2021-03-11 14:55:00,83.11,83.11,82.94,82.95,77677.0,80.5302,80.5302,80.3655,80.3751,77677.0
2021-03-11 15:00:00,82.93,83.05,82.91,83.04,50802.0,80.3558,80.472,80.3364,80.4623,50802.0
2021-03-11 15:05:00,83.02,83.05,82.85,83.01,72949.0,80.443,80.472,80.2782,80.4333,72949.0
2021-03-11 15:10:00,83.0,83.0,82.78,82.8,56547.0,80.4236,80.4236,80.2104,80.2298,56547.0
2021-03-11 15:15:00,82.8,82.95,82.78,82.89,47320.0,80.2298,80.3751,80.2104,80.317,47320.0
2021-03-11 15:20:00,82.91,83.01,82.86,82.98,58859.0,80.3364,80.4333,80.2879,80.4042,58859.0
2021-03-11 15:25:00,82.98,83.06,82.84,82.99,96488.0,80.4042,80.4817,80.2686,80.4139,96488.0
2021-03-11 15:30:00,82.98,83.0,82.68,82.72,83076.0,80.4042,80.4236,80.1135,80.1523,83076.0
2021-03-11 15:35:00,82.71,82.87,82.67,82.84,86256.0,80.1426,80.2976,80.1038,80.2686,86256.0
2021-03-11 15:40:00,82.85,82.9,82.69,82.74,84297.0,80.2782,80.3267,80.1232,80.1717,84297.0
2021-03-11 15:45:00,82.74,82.86,82.7,82.74,108468.0,80.1717,80.2879,80.1329,80.1717,108468.0
2021-03-11 15:50:00,82.73,82.86,82.53,82.74,120410.0,80.162,80.2879,79.9682,80.1717,120410.0
2021-03-11 15:55:00,82.72,82.75,82.46,82.55,160033.0,80.1523,80.1813,79.9004,79.9876,160033.0
2021-03-12 09:30:00,81.69,81.86,81.37,81.62,238670.0,79.1543,79.319,78.8442,79.0864,238670.0
2021-03-12 09:35:00,81.59,81.66,81.19,81.48,85835.0,79.0574,79.1252,78.6698,78.9508,85835.0
2021-03-12 09:40:00,81.45,81.92,81.41,81.88,109318.0,78.9217,79.3771,78.8829,79.3384,109318.0
2021-03-12 09:45:00,81.91,82.01,81.69,81.84,96106.0,79.3674,79.4643,79.1543,79.2996,96106.0
2021-03-12 09:50:00,81.84,82.11,81.82,82.09,103332.0,79.2996,79.5612,79.2802,79.5418,103332.0
2021-03-12 09:55:00,82.04,82.2,82.0,82.2,53941.0,79.4934,79.6484,79.4546,79.6484,53941.0
2021-03-12 10:00:00,82.18,82.22,81.84,82.17,76635.0,79.629,79.6678,79.2996,79.6194,76635.0
2021-03-12 10:05:00,82.19,82.33,82.03,82.1,65820.0,79.6387,79.7744,79.4837,79.5515,65820.0
2021-03-12 10:10:00,82.13,82.14,81.71,81.91,88722.0,79.5806,79.5903,79.1736,79.3674,88722.0
2021-03-12 10:15:00,81.91,82.0,81.64,81.88,84933.0,79.3674,79.4546,79.1058,79.3384,84933.0
2021-03-12 10:20:00,81.81,81.92,81.51,81.55,98931.0,79.2705,79.3771,78.9798,79.0186,98931.0
2021-03-12 10:25:00,81.56,81.57,81.19,81.44,80634.0,79.0283,79.038,78.6698,78.912,80634.0
2021-03-12 10:30:00,81.43,81.67,81.3,81.57,67306.0,78.9023,79.1349,78.7764,79.038,67306.0
2021-03-12 10:35:00,81.54,81.74,81.36,81.71,47833.0,79.0089,79.2027,78.8345,79.1736,47833.0
2021-03-12 10:40:00,81.72,81.86,81.67,81.85,57114.0,79.1833,79.319,79.1349,79.3093,57114.0
2021-03-12 10:45:00,81.83,82.01,81.74,81.97,46859.0,79.2899,79.4643,79.2027,79.4256,46859.0
2021-03-12 10:50:00,81.99,82.0,81.33,81.53,116766.0,79.4449,79.4546,78.8054,78.9992,116766.0
2021-03-12 10:55:00,81.46,81.61,81.41,81.55,38911.0,78.9314,79.0767,78.8829,79.0186,38911.0
2021-03-12 11:00:00,81.54,81.73,81.13,81.19,89459.0,79.0089,79.193,78.6116,78.6698,89459.0
2021-03-12 11:05:00,81.18,81.61,81.17,81.47,72176.0,78.6601,79.0767,78.6504,78.9411,72176.0
2021-03-12 11:10:00,81.53,81.75,81.47,81.54,49287.0,78.9992,79.2124,78.9411,79.0089,49287.0
2021-03-12 11:15:00,81.5,81.73,81.46,81.46,52104.0,78.9701,79.193,78.9314,78.9314,52104.0
2021-03-12 11:20:00,81.5,81.7,81.48,81.69,73157.0,78.9701,79.1639,78.9508,79.1543,73157.0
2021-03-12 11:25:00,81.69,81.78,81.63,81.76,25202.0,79.1543,79.2415,79.0961,79.2221,25202.0
2021-03-12 11:30:00,81.78,81.87,81.76,81.78,13358.0,79.2415,79.3287,79.2221,79.2415,13358.0
2021-03-12 11:35:00,81.74,81.9,81.57,81.78,42273.0,79.2027,79.3577,79.038,79.2415,42273.0
2021-03-12 11:40:00,81.78,81.92,81.7,81.92,45898.0,79.2415,79.3771,79.1639,79.3771,45898.0
2021-03-12 11:45:00,81.93,81.94,81.86,81.94,30078.0,79.3868,79.3965,79.319,79.3965,30078.0
2021-03-12 11:50:00,81.95,82.09,81.9,81.92,42899.0,79.4062,79.5418,79.3577,79.3771,42899.0
2021-03-12 11:55:00,81.92,81.95,81.81,81.93,28939.0,79.3771,79.4062,79.2705,79.3868,28939.0
2021-03-12 12:00:00,81.96,82.01,81.7,81.85,31083.0,79.4159,79.4643,79.1639,79.3093,31083.0
2021-03-12 12:05:00,81.79,81.99,81.79,81.94,24777.0,79.2511,79.4449,79.2511,79.3965,24777.0
2021-03-12 12:10:00,81.95,82.1,81.9,82.09,21584.0,79.4062,79.5515,79.3577,79.5418,21584.0
2021-03-12 12:15:00,82.11,82.22,82.11,82.19,42509.0,79.5612,79.6678,79.5612,79.6387,42509.0
2021-03-12 12:20:00,82.21,82.23,82.08,82.13,13277.0,79.6581,79.6775,79.5321,79.5806,13277.0
2021-03-12 12:25:00,82.16,82.26,82.09,82.26,14329.0,79.6097,79.7066,79.5418,79.7066,14329.0
2021-03-12 12:30:00,82.28,82.44,82.25,82.39,50570.0,79.7259,79.881,79.6969,79.8325,50570.0
2021-03-12 12:35:00,82.37,82.38,82.26,82.34,15021.0,79.8131,79.8228,79.7066,79.7841,15021.0
2021-03-12 12:40:00,82.36,82.37,82.06,82.13,30888.0,79.8035,79.8131,79.5128,79.5806,30888.0
2021-03-12 12:45:00,82.18,82.26,82.13,82.15,14083.0,79.629,79.7066,79.5806,79.6,14083.0
2021-03-12 12:50:00,82.14,82.14,81.89,82.02,41828.0,79.5903,79.5903,79.348,79.474,41828.0
2021-03-12 12:55:00,82.02,82.03,81.94,81.97,5950.0,79.474,79.4837,79.3965,79.4256,5950.0
2021-03-12 13:00:00,82.0,82.01,81.81,81.91,48293.0,79.4546,79.4643,79.2705,79.3674,48293.0
2021-03-12 13:05:00,81.92,82.1,81.9,82.07,22327.0,79.3771,79.5515,79.3577,79.5225,22327.0
2021-03-12 13:10:00,82.06,82.17,81.95,82.15,49916.0,79.5128,79.6194,79.4062,79.6,49916.0
2021-03-12 13:15:00,82.12,82.18,82.06,82.15,18836.0,79.5709,79.629,79.5128,79.6,18836.0
2021-03-12 13:20:00,82.17,82.25,82.11,82.12,8200.0,79.6194,79.6969,79.5612,79.5709,8200.0
2021-03-12 13:25:00,82.12,82.33,82.12,82.31,24460.0,79.5709,79.7744,79.5709,79.755,24460.0
2021-03-12 13:30:00,82.31,82.38,82.29,82.34,16091.0,79.755,79.8228,79.7356,79.7841,16091.0
2021-03-12 13:35:00,82.34,82.36,82.2,82.34,21594.0,79.7841,79.8035,79.6484,79.7841,21594.0
2021-03-12 13:40:00,82.34,82.36,82.24,82.28,58123.0,79.7841,79.8035,79.6872,79.7259,58123.0
2021-03-12 13:45:00,82.33,82.33,82.04,82.08,26284.0,79.7744,79.7744,79.4934,79.5321,26284.0
2021-03-12 13:50:00,82.07,82.28,82.06,82.22,12419.0,79.5225,79.7259,79.5128,79.6678,12419.0
2021-03-12 13:55:00,82.21,82.27,82.11,82.12,10108.0,79.6581,79.7162,79.5612,79.5709,10108.0
2021-03-12 14:00:00,82.13,82.29,82.05,82.1,21209.0,79.5806,79.7356,79.5031,79.5515,21209.0
2021-03-12 14:05:00,82.11,82.32,82.09,82.26,20046.0,79.5612,79.7647,79.5418,79.7066,20046.0
2021-03-12 14:10:00,82.22,82.35,82.19,82.31,16287.0,79.6678,79.7938,79.6387,79.755,16287.0
2021-03-12 14:15:00,82.31,82.32,82.21,82.3,11762.0,79.755,79.7647,79.6581,79.7453,11762.0
2021-03-12 14:20:00,82.29,82.31,82.17,82.26,29836.0,79.7356,79.755,79.6194,79.7066,29836.0
2021-03-12 14:25:00,82.25,82.29,82.16,82.27,16132.0,79.6969,79.7356,79.6097,79.7162,16132.0
2021-03-12 14:30:00,82.27,82.3,82.24,82.28,20962.0,79.7162,79.7453,79.6872,79.7259,20962.0
2021-03-12 14:35:00,82.27,82.31,82.16,82.23,9980.0,79.7162,79.755,79.6097,79.6775,9980.0
2021-03-12 14:40:00,82.22,82.52,82.22,82.52,31599.0,79.6678,79.9585,79.6678,79.9585,31599.0
2021-03-12 14:45:00,82.5,82.58,82.48,82.52,36180.0,79.9391,80.0166,79.9197,79.9585,36180.0
2021-03-12 14:50:00,82.52,82.57,82.48,82.48,22322.0,79.9585,80.0069,79.9197,79.9197,22322.0
2021-03-12 14:55:00,82.44,82.54,82.43,82.51,15244.0,79.881,79.9779,79.8713,79.9488,15244.0
2021-03-12 15:00:00,82.52,82.52,82.32,82.33,9240.0,79.9585,79.9585,79.7647,79.7744,9240.0
2021-03-12 15:05:00,82.34,82.4,82.3,82.32,9313.0,79.7841,79.8422,79.7453,79.7647,9313.0
2021-03-12 15:10:00,82.31,82.36,82.16,82.32,27599.0,79.755,79.8035,79.6097,79.7647,27599.0
2021-03-12 15:15:00,82.31,82.49,82.31,82.47,21626.0,79.755,79.9294,79.755,79.91,21626.0
2021-03-12 15:20:00,82.47,82.61,82.44,82.57,19802.0,79.91,80.0457,79.881,80.0069,19802.0
2021-03-12 15:25:00,82.57,82.62,82.49,82.54,29735.0,80.0069,80.0554,79.9294,79.9779,29735.0
2021-03-12 15:30:00,82.56,82.64,82.55,82.64,21079.0,79.9972,80.0748,79.9876,80.0748,21079.0
2021-03-12 15:35:00,82.64,82.96,82.63,82.88,41901.0,80.0748,80.3848,80.0651,80.3073,41901.0
2021-03-12 15:40:00,82.9,82.94,82.81,82.84,58388.0,80.3267,80.3655,80.2395,80.2686,58388.0
2021-03-12 15:45:00,82.87,82.91,82.81,82.88,50029.0,80.2976,80.3364,80.2395,80.3073,50029.0
2021-03-12 15:50:00,82.86,82.89,82.67,82.67,75064.0,80.2879,80.317,80.1038,80.1038,75064.0
2021-03-12 15:55:00,82.79,83.04,82.76,82.97,156327.0,80.2201,80.4623,80.191,80.3945,156327.0
2021-03-15 09:30:00,83.11,83.22,82.87,83.11,149927.0,80.5302,80.6368,80.2976,80.5302,149927.0
2021-03-15 09:35:00,83.12,83.31,82.96,83.17,82742.0,80.5399,80.724,80.3848,80.5883,82742.0
2021-03-15 09:40:00,83.17,83.17,82.8,82.95,94037.0,80.5883,80.5883,80.2298,80.3751,94037.0
2021-03-15 09:45:00,82.93,83.07,82.77,82.8,41777.0,80.3558,80.4914,80.2007,80.2298,41777.0
2021-03-15 09:50:00,82.78,83.07,82.77,82.89,101986.0,80.2104,80.4914,80.2007,80.317,101986.0
2021-03-15 09:55:00,82.88,83.12,82.7,82.9,119193.0,80.3073,80.5399,80.1329,80.3267,119193.0
2021-03-15 10:00:00,82.86,82.94,82.73,82.76,46323.0,80.2879,80.3655,80.162,80.191,46323.0
2021-03-15 10:05:00,82.78,82.81,82.49,82.52,83520.0,80.2104,80.2395,79.9294,79.9585,83520.0
2021-03-15 10:10:00,82.52,82.97,82.52,82.93,77285.0,79.9585,80.3945,79.9585,80.3558,77285.0
2021-03-15 10:15:00,82.91,82.91,82.68,82.78,54008.0,80.3364,80.3364,80.1135,80.2104,54008.0
2021-03-15 10:20:00,82.8,82.83,82.55,82.63,45514.0,80.2298,80.2589,79.9876,80.0651,45514.0
2021-03-15 10:25:00,82.66,82.75,82.57,82.65,71272.0,80.0941,80.1813,80.0069,80.0845,71272.0
2021-03-15 10:30:00,82.64,82.74,82.49,82.64,49431.0,80.0748,80.1717,79.9294,80.0748,49431.0
2021-03-15 10:35:00,82.64,82.73,82.48,82.55,47295.0,80.0748,80.162,79.9197,79.9876,47295.0
2021-03-15 10:40:00,82.53,82.64,82.49,82.63,32945.0,79.9682,80.0748,79.9294,80.0651,32945.0
2021-03-15 10:45:00,82.63,82.75,82.6,82.69,61283.0,80.0651,80.1813,80.036,80.1232,61283.0
2021-03-15 10:50:00,82.7,82.82,82.61,82.73,44952.0,80.1329,80.2492,80.0457,80.162,44952.0
2021-03-15 10:55:00,82.72,82.88,82.65,82.88,17450.0,80.1523,80.3073,80.0845,80.3073,17450.0
2021-03-15 11:00:00,82.84,82.95,82.74,82.95,45716.0,80.2686,80.3751,80.1717,80.3751,45716.0
2021-03-15 11:05:00,82.97,82.99,82.88,82.9,26994.0,80.3945,80.4139,80.3073,80.3267,26994.0
2021-03-15 11:10:00,82.89,82.92,82.75,82.78,28068.0,80.317,80.3461,80.1813,80.2104,28068.0
2021-03-15 11:15:00,82.79,82.87,82.69,82.73,57607.0,80.2201,80.2976,80.1232,80.162,57607.0
2021-03-15 11:20:00,82.72,82.72,82.53,82.6,47741.0,80.1523,80.1523,79.9682,80.036,47741.0
2021-03-15 11:25:00,82.56,82.58,82.17,82.27,71647.0,79.9972,80.0166,79.6194,79.7162,71647.0
2021-03-15 11:30:00,82.24,82.26,81.84,81.87,131861.0,79.6872,79.7066,79.2996,79.3287,131861.0
2021-03-15 11:35:00,81.85,81.92,81.64,81.84,124309.0,79.3093,79.3771,79.1058,79.2996,124309.0
2021-03-15 11:40:00,81.85,82.16,81.83,82.14,73883.0,79.3093,79.6097,79.2899,79.5903,73883.0
2021-03-15 11:45:00,82.11,82.2,82.05,82.12,46941.0,79.5612,79.6484,79.5031,79.5709,46941.0
2021-03-15 11:50:00,82.09,82.34,82.03,82.33,48018.0,79.5418,79.7841,79.4837,79.7744,48018.0
2021-03-15 11:55:00,82.33,82.4,82.28,82.32,25350.0,79.7744,79.8422,79.7259,79.7647,25350.0
2021-03-15 12:00:00,82.31,82.41,82.25,82.38,30081.0,79.755,79.8519,79.6969,79.8228,30081.0
2021-03-15 12:05:00,82.39,82.54,82.39,82.53,27147.0,79.8325,79.9779,79.8325,79.9682,27147.0
2021-03-15 12:10:00,82.53,82.6,82.51,82.57,25514.0,79.9682,80.036,79.9488,80.0069,25514.0
2021-03-15 12:15:00,82.59,82.62,82.48,82.54,26160.0,80.0263,80.0554,79.9197,79.9779,26160.0
2021-03-15 12:20:00,82.57,82.67,82.55,82.62,38755.0,80.0069,80.1038,79.9876,80.0554,38755.0
2021-03-15 12:25:00,82.61,82.67,82.59,82.64,9369.0,80.0457,80.1038,80.0263,80.0748,9369.0
2021-03-15 12:30:00,82.65,82.88,82.59,82.83,43748.0,80.0845,80.3073,80.0263,80.2589,43748.0
2021-03-15 12:35:00,82.84,82.85,82.71,82.73,16118.0,80.2686,80.2782,80.1426,80.162,16118.0
2021-03-15 12:40:00,82.75,82.78,82.72,82.77,10714.0,80.1813,80.2104,80.1523,80.2007,10714.0
2021-03-15 12:45:00,82.76,82.89,82.73,82.88,12689.0,80.191,80.317,80.162,80.3073,12689.0
2021-03-15 12:50:00,82.87,82.91,82.79,82.84,16951.0,80.2976,80.3364,80.2201,80.2686,16951.0
2021-03-15 12:55:00,82.88,83.0,82.86,82.98,38861.0,80.3073,80.4236,80.2879,80.4042,38861.0
2021-03-15 13:00:00,83.0,83.03,82.97,83.0,23263.0,80.4236,80.4527,80.3945,80.4236,23263.0
2021-03-15 13:05:00,83.0,83.01,82.91,82.94,15413.0,80.4236,80.4333,80.3364,80.3655,15413.0
2021-03-15 13:10:00,82.95,82.98,82.81,82.96,13970.0,80.3751,80.4042,80.2395,80.3848,13970.0
2021-03-15 13:15:00,82.95,82.98,82.91,82.98,6671.0,80.3751,80.4042,80.3364,80.4042,6671.0
2021-03-15 13:20:00,82.99,82.99,82.92,82.98,8150.0,80.4139,80.4139,80.3461,80.4042,8150.0
2021-03-15 13:25:00,82.97,83.04,82.96,83.0,24384.0,80.3945,80.4623,80.3848,80.4236,24384.0
2021-03-15 13:30:00,82.99,83.01,82.96,82.99,16148.0,80.4139,80.4333,80.3848,80.4139,16148.0
2021-03-15 13:35:00,83.01,83.09,82.99,83.06,40606.0,80.4333,80.5108,80.4139,80.4817,40606.0
2021-03-15 13:40:00,83.05,83.15,83.05,83.15,34011.0,80.472,80.5689,80.472,80.5689,34011.0
2021-03-15 13:45:00,83.17,83.2,83.15,83.2,22039.0,80.5883,80.6174,80.5689,80.6174,22039.0
2021-03-15 13:50:00,83.2,83.28,83.19,83.26,33464.0,80.6174,80.6949,80.6077,80.6755,33464.0
2021-03-15 13:55:00,83.27,83.3,83.24,83.3,23081.0,80.6852,80.7143,80.6561,80.7143,23081.0
2021-03-15 14:00:00,83.31,83.46,83.31,83.42,44879.0,80.724,80.8693,80.724,80.8306,44879.0
2021-03-15 14:05:00,83.44,83.5,83.36,83.5,56817.0,80.8499,80.9081,80.7724,80.9081,56817.0
2021-03-15 14:10:00,83.49,83.5,83.4,83.49,31766.0,80.8984,80.9081,80.8112,80.8984,31766.0
2021-03-15 14:15:00,83.5,83.54,83.47,83.53,49740.0,80.9081,80.9468,80.879,80.9371,49740.0
2021-03-15 14:20:00,83.54,83.65,83.52,83.65,38870.0,80.9468,81.0534,80.9274,81.0534,38870.0
2021-03-15 14:25:00,83.64,83.7,83.63,83.7,34012.0,81.0437,81.1019,81.034,81.1019,34012.0
2021-03-15 14:30:00,83.74,83.87,83.65,83.76,58635.0,81.1406,81.2666,81.0534,81.16,58635.0
2021-03-15 14:35:00,83.73,83.74,83.66,83.68,38002.0,81.1309,81.1406,81.0631,81.0825,38002.0
2021-03-15 14:40:00,83.68,83.7,83.6,83.64,26877.0,81.0825,81.1019,81.005,81.0437,26877.0
2021-03-15 14:45:00,83.64,83.65,83.56,83.6,25327.0,81.0437,81.0534,80.9662,81.005,25327.0
2021-03-15 14:50:00,83.6,83.6,83.52,83.59,37867.0,81.005,81.005,80.9274,80.9953,37867.0
2021-03-15 14:55:00,83.59,83.69,83.58,83.66,32556.0,80.9953,81.0922,80.9856,81.0631,32556.0
2021-03-15 15:00:00,83.67,83.74,83.57,83.59,43524.0,81.0728,81.1406,80.9759,80.9953,43524.0
2021-03-15 15:05:00,83.57,83.57,83.44,83.55,56849.0,80.9759,80.9759,80.8499,80.9565,56849.0
2021-03-15 15:10:00,83.55,83.59,83.38,83.38,57008.0,80.9565,80.9953,80.7918,80.7918,57008.0
2021-03-15 15:15:00,83.41,83.55,83.39,83.4,43020.0,80.8209,80.9565,80.8015,80.8112,43020.0
2021-03-15 15:20:00,83.4,83.42,83.26,83.38,35470.0,80.8112,80.8306,80.6755,80.7918,35470.0
2021-03-15 15:25:00,83.41,83.43,83.29,83.35,23032.0,80.8209,80.8402,80.7046,80.7627,23032.0
2021-03-15 15:30:00,83.36,83.38,83.2,83.25,57523.0,80.7724,80.7918,80.6174,80.6658,57523.0
2021-03-15 15:35:00,83.25,83.44,83.23,83.4,33720.0,80.6658,80.8499,80.6464,80.8112,33720.0
2021-03-15 15:40:00,83.44,83.52,83.38,83.52,46250.0,80.8499,80.9274,80.7918,80.9274,46250.0
2021-03-15 15:45:00,83.53,83.84,83.52,83.81,69121.0,80.9371,81.2375,80.9274,81.2084,69121.0
2021-03-15 15:50:00,83.79,84.15,83.65,84.13,152778.0,81.1891,81.5379,81.0534,81.5185,152778.0
2021-03-15 15:55:00,84.14,84.59,84.14,84.43,140774.0,81.5282,81.9642,81.5282,81.8092,140774.0
2021-03-16 09:30:00,84.85,84.9,84.62,84.79,193359.0,82.2162,82.2646,81.9933,82.158,193359.0
2021-03-16 09:35:00,84.83,84.86,84.65,84.8,261834.0,82.1968,82.2259,82.0224,82.1677,261834.0
2021-03-16 09:40:00,84.83,84.98,84.73,84.93,66977.0,82.1968,82.3421,82.0999,82.2937,66977.0
2021-03-16 09:45:00,84.98,85.15,84.96,85.04,101446.0,82.3421,82.5068,82.3227,82.4003,101446.0
2021-03-16 09:50:00,85.05,85.11,84.81,84.9,118596.0,82.41,82.4681,82.1774,82.2646,118596.0
2021-03-16 09:55:00,84.93,85.18,84.93,85.09,118726.0,82.2937,82.5359,82.2937,82.4487,118726.0
2021-03-16 10:00:00,85.1,85.15,84.91,84.93,85890.0,82.4584,82.5068,82.2743,82.2937,85890.0
2021-03-16 10:05:00,84.9,85.0,84.8,84.98,67422.0,82.2646,82.3615,82.1677,82.3421,67422.0
2021-03-16 10:10:00,84.98,85.09,84.86,85.07,62530.0,82.3421,82.4487,82.2259,82.4293,62530.0
2021-03-16 10:15:00,85.1,85.16,85.02,85.12,41251.0,82.4584,82.5165,82.3809,82.4778,41251.0
2021-03-16 10:20:00,85.12,85.19,85.08,85.09,44967.0,82.4778,82.5456,82.439,82.4487,44967.0
2021-03-16 10:25:00,85.09,85.16,84.99,85.16,30258.0,82.4487,82.5165,82.3518,82.5165,30258.0
2021-03-16 10:30:00,85.17,85.29,85.16,85.23,82847.0,82.5262,82.6425,82.5165,82.5844,82847.0
2021-03-16 10:35:00,85.24,85.32,85.19,85.21,74099.0,82.5941,82.6716,82.5456,82.565,74099.0
2021-03-16 10:40:00,85.21,85.28,85.06,85.12,32704.0,82.565,82.6328,82.4196,82.4778,32704.0
2021-03-16 10:45:00,85.1,85.19,84.96,85.09,57369.0,82.4584,82.5456,82.3227,82.4487,57369.0
2021-03-16 10:50:00,85.08,85.31,85.08,85.2,38313.0,82.439,82.6619,82.439,82.5553,38313.0
2021-03-16 10:55:00,85.2,85.22,84.98,84.98,40089.0,82.5553,82.5747,82.3421,82.3421,40089.0
2021-03-16 11:00:00,84.99,85.02,84.81,84.95,81378.0,82.3518,82.3809,82.1774,82.3131,81378.0
2021-03-16 11:05:00,84.95,85.0,84.84,84.84,74007.0,82.3131,82.3615,82.2065,82.2065,74007.0
2021-03-16 11:10:00,84.82,84.98,84.78,84.92,40603.0,82.1871,82.3421,82.1483,82.284,40603.0
2021-03-16 11:15:00,84.92,85.09,84.91,85.0,47239.0,82.284,82.4487,82.2743,82.3615,47239.0
2021-03-16 11:20:00,85.0,85.04,84.94,85.01,15321.0,82.3615,82.4003,82.3034,82.3712,15321.0
2021-03-16 11:25:00,85.02,85.08,84.89,84.95,25337.0,82.3809,82.439,82.2549,82.3131,25337.0
2021-03-16 11:30:00,84.97,85.06,84.91,84.94,53894.0,82.3324,82.4196,82.2743,82.3034,53894.0
2021-03-16 11:35:00,84.91,85.0,84.8,84.84,77422.0,82.2743,82.3615,82.1677,82.2065,77422.0
2021-03-16 11:40:00,84.87,84.89,84.74,84.79,58988.0,82.2355,82.2549,82.1096,82.158,58988.0
2021-03-16 11:45:00,84.78,84.86,84.62,84.76,51022.0,82.1483,82.2259,81.9933,82.129,51022.0
2021-03-16 11:50:00,84.79,84.84,84.69,84.8,40171.0,82.158,82.2065,82.0611,82.1677,40171.0
2021-03-16 11:55:00,84.8,84.84,84.73,84.81,41234.0,82.1677,82.2065,82.0999,82.1774,41234.0
2021-03-16 12:00:00,84.79,84.9,84.72,84.77,27826.0,82.158,82.2646,82.0902,82.1386,27826.0
2021-03-16 12:05:00,84.77,84.87,84.72,84.84,25193.0,82.1386,82.2355,82.0902,82.2065,25193.0
2021-03-16 12:10:00,84.83,84.83,84.56,84.59,43764.0,82.1968,82.1968,81.9352,81.9642,43764.0
2021-03-16 12:15:00,84.59,84.64,84.47,84.53,53922.0,81.9642,82.0127,81.848,81.9061,53922.0
2021-03-16 12:20:00,84.54,84.6,84.29,84.3,60908.0,81.9158,81.9739,81.6735,81.6832,60908.0
2021-03-16 12:25:00,84.31,84.39,84.17,84.34,57644.0,81.6929,81.7704,81.5573,81.722,57644.0
2021-03-16 12:30:00,84.33,84.6,84.29,84.53,78711.0,81.7123,81.9739,81.6735,81.9061,78711.0
2021-03-16 12:35:00,84.51,84.68,84.44,84.68,73397.0,81.8867,82.0514,81.8189,82.0514,73397.0
2021-03-16 12:40:00,84.63,84.77,84.62,84.7,38214.0,82.003,82.1386,81.9933,82.0708,38214.0
2021-03-16 12:45:00,84.71,84.77,84.62,84.64,16268.0,82.0805,82.1386,81.9933,82.0127,16268.0
2021-03-16 12:50:00,84.6,84.7,84.53,84.65,32039.0,81.9739,82.0708,81.9061,82.0224,32039.0
2021-03-16 12:55:00,84.64,84.75,84.58,84.7,29462.0,82.0127,82.1193,81.9545,82.0708,29462.0
2021-03-16 13:00:00,84.72,85.02,84.63,84.83,68912.0,82.0902,82.3809,82.003,82.1968,68912.0
2021-03-16 13:05:00,84.86,85.02,84.77,84.95,87756.0,82.2259,82.3809,82.1386,82.3131,87756.0
2021-03-16 13:10:00,84.97,85.01,84.87,84.88,40530.0,82.3324,82.3712,82.2355,82.2452,40530.0
2021-03-16 13:15:00,84.87,84.94,84.83,84.9,14669.0,82.2355,82.3034,82.1968,82.2646,14669.0
2021-03-16 13:20:00,84.9,84.91,84.71,84.77,30454.0,82.2646,82.2743,82.0805,82.1386,30454.0
2021-03-16 13:25:00,84.78,84.94,84.76,84.76,26510.0,82.1483,82.3034,82.129,82.129,26510.0
2021-03-16 13:30:00,84.79,84.79,84.51,84.55,23179.0,82.158,82.158,81.8867,81.9255,23179.0
2021-03-16 13:35:00,84.56,84.56,84.31,84.35,35465.0,81.9352,81.9352,81.6929,81.7317,35465.0
2021-03-16 13:40:00,84.32,84.41,84.27,84.28,25591.0,81.7026,81.7898,81.6542,81.6639,25591.0
2021-03-16 13:45:00,84.25,84.5,84.23,84.45,60521.0,81.6348,81.877,81.6154,81.8286,60521.0
2021-03-16 13:50:00,84.45,84.49,84.32,84.32,19123.0,81.8286,81.8673,81.7026,81.7026,19123.0
2021-03-16 13:55:00,84.27,84.44,84.21,84.34,25809.0,81.6542,81.8189,81.596,81.722,25809.0
2021-03-16 14:00:00,84.32,84.52,84.21,84.5,70521.0,81.7026,81.8964,81.596,81.877,70521.0
2021-03-16 14:05:00,84.5,84.57,84.11,84.3,87962.0,81.877,81.9449,81.4991,81.6832,87962.0
2021-03-16 14:10:00,84.29,84.42,84.25,84.36,33345.0,81.6735,81.7995,81.6348,81.7414,33345.0
2021-03-16 14:15:00,84.31,84.49,84.27,84.29,28879.0,81.6929,81.8673,81.6542,81.6735,28879.0
2021-03-16 14:20:00,84.27,84.29,83.99,84.05,91754.0,81.6542,81.6735,81.3829,81.441,91754.0
2021-03-16 14:25:00,84.02,84.03,83.71,83.77,84250.0,81.4119,81.4216,81.1115,81.1697,84250.0
2021-03-16 14:30:00,83.75,84.02,83.67,83.84,103854.0,81.1503,81.4119,81.0728,81.2375,103854.0
2021-03-16 14:35:00,83.84,83.92,83.7,83.77,29650.0,81.2375,81.315,81.1019,81.1697,29650.0
2021-03-16 14:40:00,83.76,83.92,83.56,83.57,87818.0,81.16,81.315,80.9662,80.9759,87818.0
2021-03-16 14:45:00,83.64,83.83,83.61,83.81,79551.0,81.0437,81.2278,81.0147,81.2084,79551.0
2021-03-16 14:50:00,83.8,84.09,83.8,84.08,98018.0,81.1988,81.4798,81.1988,81.4701,98018.0
2021-03-16 14:55:00,84.08,84.23,84.02,84.09,111476.0,81.4701,81.6154,81.4119,81.4798,111476.0
2021-03-16 15:00:00,84.08,84.17,83.79,84.11,61458.0,81.4701,81.5573,81.1891,81.4991,61458.0
2021-03-16 15:05:00,84.08,84.3,84.06,84.19,53580.0,81.4701,81.6832,81.4507,81.5766,53580.0
2021-03-16 15:10:00,84.2,84.38,84.18,84.31,30827.0,81.5863,81.7608,81.567,81.6929,30827.0
2021-03-16 15:15:00,84.31,84.42,84.29,84.39,69718.0,81.6929,81.7995,81.6735,81.7704,69718.0
2021-03-16 15:20:00,84.37,84.51,84.35,84.45,36116.0,81.7511,81.8867,81.7317,81.8286,36116.0
2021-03-16 15:25:00,84.46,84.49,84.23,84.3,34775.0,81.8383,81.8673,81.6154,81.6832,34775.0
2021-03-16 15:30:00,84.32,84.68,84.2,84.67,105647.0,81.7026,82.0514,81.5863,82.0417,105647.0
2021-03-16 15:35:00,84.66,84.8,84.5,84.61,66476.0,82.0321,82.1677,81.877,81.9836,66476.0
2021-03-16 15:40:00,84.58,84.73,84.35,84.37,72875.0,81.9545,82.0999,81.7317,81.7511,72875.0
2021-03-16 15:45:00,84.39,84.55,84.24,84.25,53973.0,81.7704,81.9255,81.6251,81.6348,53973.0
2021-03-16 15:50:00,84.23,84.5,84.23,84.42,52123.0,81.6154,81.877,81.6154,81.7995,52123.0
2021-03-16 15:55:00,84.42,84.42,84.08,84.14,154619.0,81.7995,81.7995,81.4701,81.5282,154619.0
2021-03-17 09:30:00,83.18,83.25,82.84,82.88,161058.0,80.598,80.6658,80.2686,80.3073,161058.0
2021-03-17 09:35:00,82.85,82.94,82.73,82.94,76401.0,80.2782,80.3655,80.162,80.3655,76401.0
2021-03-17 09:40:00,82.93,83.26,82.81,83.22,70795.0,80.3558,80.6755,80.2395,80.6368,70795.0
2021-03-17 09:45:00,83.24,83.44,83.16,83.36,92750.0,80.6561,80.8499,80.5786,80.7724,92750.0
2021-03-17 09:50:00,83.33,83.33,83.11,83.26,42709.0,80.7433,80.7433,80.5302,80.6755,42709.0
2021-03-17 09:55:00,83.24,83.3,83.06,83.29,50074.0,80.6561,80.7143,80.4817,80.7046,50074.0
2021-03-17 10:00:00,83.24,83.28,82.98,83.07,95915.0,80.6561,80.6949,80.4042,80.4914,95915.0
2021-03-17 10:05:00,83.06,83.11,82.78,83.09,78146.0,80.4817,80.5302,80.2104,80.5108,78146.0
2021-03-17 10:10:00,83.1,83.29,83.05,83.17,75505.0,80.5205,80.7046,80.472,80.5883,75505.0
2021-03-17 10:15:00,83.15,83.36,83.09,83.3,66947.0,80.5689,80.7724,80.5108,80.7143,66947.0
2021-03-17 10:20:00,83.29,83.33,83.07,83.27,59698.0,80.7046,80.7433,80.4914,80.6852,59698.0
2021-03-17 10:25:00,83.27,83.49,83.26,83.34,54182.0,80.6852,80.8984,80.6755,80.753,54182.0
2021-03-17 10:30:00,83.33,83.33,82.95,83.16,63035.0,80.7433,80.7433,80.3751,80.5786,63035.0
2021-03-17 10:35:00,83.19,83.26,83.02,83.04,31002.0,80.6077,80.6755,80.443,80.4623,31002.0
2021-03-17 10:40:00,83.0,83.0,82.61,82.62,79536.0,80.4236,80.4236,80.0457,80.0554,79536.0
2021-03-17 10:45:00,82.6,82.72,82.51,82.58,75406.0,80.036,80.1523,79.9488,80.0166,75406.0
2021-03-17 10:50:00,82.56,82.81,82.5,82.79,98588.0,79.9972,80.2395,79.9391,80.2201,98588.0
2021-03-17 10:55:00,82.8,82.84,82.6,82.62,35462.0,80.2298,80.2686,80.036,80.0554,35462.0
2021-03-17 11:00:00,82.62,82.72,82.42,82.63,68196.0,80.0554,80.1523,79.8616,80.0651,68196.0
2021-03-17 11:05:00,82.66,82.76,82.65,82.74,43802.0,80.0941,80.191,80.0845,80.1717,43802.0
2021-03-17 11:10:00,82.67,82.91,82.66,82.76,37127.0,80.1038,80.3364,80.0941,80.191,37127.0
2021-03-17 11:15:00,82.75,82.89,82.7,82.89,51318.0,80.1813,80.317,80.1329,80.317,51318.0
2021-03-17 11:20:00,82.88,82.97,82.82,82.87,53268.0,80.3073,80.3945,80.2492,80.2976,53268.0
2021-03-17 11:25:00,82.91,83.06,82.83,83.0,55503.0,80.3364,80.4817,80.2589,80.4236,55503.0
2021-03-17 11:30:00,82.99,83.0,82.85,82.91,44667.0,80.4139,80.4236,80.2782,80.3364,44667.0
2021-03-17 11:35:00,82.92,83.03,82.81,82.83,40824.0,80.3461,80.4527,80.2395,80.2589,40824.0
2021-03-17 11:40:00,82.84,82.9,82.78,82.84,21559.0,80.2686,80.3267,80.2104,80.2686,21559.0
2021-03-17 11:45:00,82.87,83.09,82.86,83.04,26209.0,80.2976,80.5108,80.2879,80.4623,26209.0
2021-03-17 11:50:00,83.02,83.12,83.02,83.06,29702.0,80.443,80.5399,80.443,80.4817,29702.0
2021-03-17 11:55:00,83.06,83.07,82.93,82.97,23228.0,80.4817,80.4914,80.3558,80.3945,23228.0
2021-03-17 12:00:00,82.96,83.0,82.82,82.83,67328.0,80.3848,80.4236,80.2492,80.2589,67328.0
2021-03-17 12:05:00,82.85,83.21,82.85,83.18,57719.0,80.2782,80.6271,80.2782,80.598,57719.0
2021-03-17 12:10:00,83.18,83.21,83.07,83.12,34328.0,80.598,80.6271,80.4914,80.5399,34328.0
2021-03-17 12:15:00,83.14,83.29,83.14,83.26,27046.0,80.5592,80.7046,80.5592,80.6755,27046.0
2021-03-17 12:20:00,83.27,83.27,83.11,83.12,18882.0,80.6852,80.6852,80.5302,80.5399,18882.0
2021-03-17 12:25:00,83.12,83.31,83.11,83.19,21440.0,80.5399,80.724,80.5302,80.6077,21440.0
2021-03-17 12:30:00,83.2,83.21,82.92,82.92,21812.0,80.6174,80.6271,80.3461,80.3461,21812.0
2021-03-17 12:35:00,82.92,83.0,82.83,82.94,21743.0,80.3461,80.4236,80.2589,80.3655,21743.0
2021-03-17 12:40:00,82.97,83.04,82.79,82.84,21476.0,80.3945,80.4623,80.2201,80.2686,21476.0
2021-03-17 12:45:00,82.8,82.97,82.8,82.93,37080.0,80.2298,80.3945,80.2298,80.3558,37080.0
2021-03-17 12:50:00,82.94,83.07,82.94,83.04,16752.0,80.3655,80.4914,80.3655,80.4623,16752.0
2021-03-17 12:55:00,83.04,83.04,82.75,82.82,51005.0,80.4623,80.4623,80.1813,80.2492,51005.0
2021-03-17 13:00:00,82.77,82.89,82.72,82.85,11015.0,80.2007,80.317,80.1523,80.2782,11015.0
2021-03-17 13:05:00,82.84,83.0,82.78,82.87,21764.0,80.2686,80.4236,80.2104,80.2976,21764.0
2021-03-17 13:10:00,82.88,82.96,82.79,82.94,19119.0,80.3073,80.3848,80.2201,80.3655,19119.0
2021-03-17 13:15:00,82.9,83.09,82.74,83.07,29200.0,80.3267,80.5108,80.1717,80.4914,29200.0
2021-03-17 13:20:00,83.03,83.08,82.87,82.99,11860.0,80.4527,80.5011,80.2976,80.4139,11860.0
2021-03-17 13:25:00,83.02,83.08,82.94,83.02,17849.0,80.443,80.5011,80.3655,80.443,17849.0
2021-03-17 13:30:00,83.0,83.03,82.88,82.93,56660.0,80.4236,80.4527,80.3073,80.3558,56660.0
2021-03-17 13:35:00,82.95,83.06,82.95,82.97,16817.0,80.3751,80.4817,80.3751,80.3945,16817.0
2021-03-17 13:40:00,82.95,83.02,82.88,82.93,20384.0,80.3751,80.443,80.3073,80.3558,20384.0
2021-03-17 13:45:00,82.96,83.0,82.88,82.97,27627.0,80.3848,80.4236,80.3073,80.3945,27627.0
2021-03-17 13:50:00,82.95,82.95,82.71,82.71,34150.0,80.3751,80.3751,80.1426,80.1426,34150.0
2021-03-17 13:55:00,82.72,82.84,82.66,82.81,73628.0,80.1523,80.2686,80.0941,80.2395,73628.0
2021-03-17 14:00:00,82.84,84.53,82.84,83.7,231888.0,80.2686,81.9061,80.2686,81.1019,231888.0
2021-03-17 14:05:00,83.75,84.14,83.65,83.97,105627.0,81.1503,81.5282,81.0534,81.3635,105627.0
2021-03-17 14:10:00,83.96,84.68,83.96,84.56,152655.0,81.3538,82.0514,81.3538,81.9352,152655.0
2021-03-17 14:15:00,84.63,84.65,84.1,84.19,119283.0,82.003,82.0224,81.4894,81.5766,119283.0
2021-03-17 14:20:00,84.28,84.29,84.07,84.07,45961.0,81.6639,81.6735,81.4604,81.4604,45961.0
2021-03-17 14:25:00,84.07,84.3,83.71,83.71,66179.0,81.4604,81.6832,81.1115,81.1115,66179.0
2021-03-17 14:30:00,83.69,83.94,83.55,83.81,70733.0,81.0922,81.3344,80.9565,81.2084,70733.0
2021-03-17 14:35:00,83.79,84.54,83.79,84.54,105430.0,81.1891,81.9158,81.1891,81.9158,105430.0
2021-03-17 14:40:00,84.53,85.24,84.49,85.2,194237.0,81.9061,82.5941,81.8673,82.5553,194237.0
2021-03-17 14:45:00,85.19,85.27,84.89,84.97,111244.0,82.5456,82.6231,82.2549,82.3324,111244.0
2021-03-17 14:50:00,84.94,85.12,84.83,85.09,98211.0,82.3034,82.4778,82.1968,82.4487,98211.0
2021-03-17 14:55:00,85.09,85.26,84.99,85.2,187183.0,82.4487,82.6134,82.3518,82.5553,187183.0
2021-03-17 15:00:00,85.21,85.45,85.06,85.42,134869.0,82.565,82.7975,82.4196,82.7685,134869.0
2021-03-17 15:05:00,85.43,85.49,85.33,85.36,71662.0,82.7782,82.8363,82.6813,82.7103,71662.0
2021-03-17 15:10:00,85.3,85.38,84.93,85.0,232671.0,82.6522,82.7297,82.2937,82.3615,232671.0
2021-03-17 15:15:00,85.03,85.23,84.93,84.94,80017.0,82.3906,82.5844,82.2937,82.3034,80017.0
2021-03-17 15:20:00,84.94,84.96,84.66,84.72,60896.0,82.3034,82.3227,82.0321,82.0902,60896.0
2021-03-17 15:25:00,84.8,84.96,84.75,84.85,59899.0,82.1677,82.3227,82.1193,82.2162,59899.0
2021-03-17 15:30:00,84.84,85.22,84.82,85.19,55382.0,82.2065,82.5747,82.1871,82.5456,55382.0
2021-03-17 15:35:00,85.2,85.25,84.9,84.91,65903.0,82.5553,82.6037,82.2646,82.2743,65903.0
2021-03-17 15:40:00,84.92,85.07,84.48,84.52,119952.0,82.284,82.4293,81.8576,81.8964,119952.0
2021-03-17 15:45:00,84.57,84.79,84.52,84.74,144931.0,81.9449,82.158,81.8964,82.1096,144931.0
2021-03-17 15:50:00,84.74,84.77,84.38,84.58,93799.0,82.1096,82.1386,81.7608,81.9545,93799.0
2021-03-17 15:55:00,84.6,84.93,84.47,84.92,201769.0,81.9739,82.2937,81.848,82.284,201769.0
2021-03-18 09:30:00,83.14,83.67,83.14,83.52,139585.0,80.5592,81.0728,80.5592,80.9274,139585.0
2021-03-18 09:35:00,83.58,83.7,83.42,83.7,74607.0,80.9856,81.1019,80.8306,81.1019,74607.0
2021-03-18 09:40:00,83.68,83.73,83.46,83.57,91262.0,81.0825,81.1309,80.8693,80.9759,91262.0
2021-03-18 09:45:00,83.51,83.51,83.04,83.05,121684.0,80.9178,80.9178,80.4623,80.472,121684.0
2021-03-18 09:50:00,83.02,83.48,82.85,83.28,111524.0,80.443,80.8887,80.2782,80.6949,111524.0
2021-03-18 09:55:00,83.32,83.65,83.22,83.63,68385.0,80.7337,81.0534,80.6368,81.034,68385.0
2021-03-18 10:00:00,83.6,83.6,83.27,83.28,62463.0,81.005,81.005,80.6852,80.6949,62463.0
2021-03-18 10:05:00,83.31,83.39,83.01,83.27,70734.0,80.724,80.8015,80.4333,80.6852,70734.0
2021-03-18 10:10:00,83.27,83.28,82.95,83.26,57493.0,80.6852,80.6949,80.3751,80.6755,57493.0
2021-03-18 10:15:00,83.24,83.34,83.0,83.33,101610.0,80.6561,80.753,80.4236,80.7433,101610.0
2021-03-18 10:20:00,83.35,83.46,83.2,83.33,86404.0,80.7627,80.8693,80.6174,80.7433,86404.0
2021-03-18 10:25:00,83.27,83.69,83.27,83.51,75270.0,80.6852,81.0922,80.6852,80.9178,75270.0
2021-03-18 10:30:00,83.49,83.52,83.16,83.4,100026.0,80.8984,80.9274,80.5786,80.8112,100026.0
2021-03-18 10:35:00,83.37,83.85,83.26,83.72,89609.0,80.7821,81.2472,80.6755,81.1212,89609.0
2021-03-18 10:40:00,83.76,83.83,83.5,83.56,50341.0,81.16,81.2278,80.9081,80.9662,50341.0
2021-03-18 10:45:00,83.48,83.58,83.43,83.46,32032.0,80.8887,80.9856,80.8402,80.8693,32032.0
2021-03-18 10:50:00,83.44,83.59,83.25,83.59,58476.0,80.8499,80.9953,80.6658,80.9953,58476.0
2021-03-18 10:55:00,83.62,83.69,83.47,83.61,61786.0,81.0243,81.0922,80.879,81.0147,61786.0
2021-03-18 11:00:00,83.65,83.8,83.56,83.77,71011.0,81.0534,81.1988,80.9662,81.1697,71011.0
2021-03-18 11:05:00,83.78,84.0,83.73,83.98,117754.0,81.1794,81.3925,81.1309,81.3732,117754.0
2021-03-18 11:10:00,84.0,84.0,83.75,83.78,77080.0,81.3925,81.3925,81.1503,81.1794,77080.0
2021-03-18 11:15:00,83.76,83.9,83.76,83.86,33355.0,81.16,81.2957,81.16,81.2569,33355.0
2021-03-18 11:20:00,83.81,83.98,83.78,83.78,114140.0,81.2084,81.3732,81.1794,81.1794,114140.0
2021-03-18 11:25:00,83.76,84.0,83.67,84.0,168834.0,81.16,81.3925,81.0728,81.3925,168834.0
2021-03-18 11:30:00,84.04,84.05,83.79,83.83,119984.0,81.4313,81.441,81.1891,81.2278,119984.0
2021-03-18 11:35:00,83.82,83.96,83.72,83.91,107873.0,81.2181,81.3538,81.1212,81.3053,107873.0
2021-03-18 11:40:00,83.92,83.98,83.82,83.96,50704.0,81.315,81.3732,81.2181,81.3538,50704.0
2021-03-18 11:45:00,83.98,84.01,83.88,84.01,71425.0,81.3732,81.4022,81.2763,81.4022,71425.0
2021-03-18 11:50:00,84.01,84.1,83.95,84.0,92940.0,81.4022,81.4894,81.3441,81.3925,92940.0
2021-03-18 11:55:00,84.0,84.09,83.84,84.07,42903.0,81.3925,81.4798,81.2375,81.4604,42903.0
2021-03-18 12:00:00,84.09,84.28,84.04,84.27,46291.0,81.4798,81.6639,81.4313,81.6542,46291.0
2021-03-18 12:05:00,84.26,84.48,84.22,84.45,71880.0,81.6445,81.8576,81.6057,81.8286,71880.0
2021-03-18 12:10:00,84.43,84.56,84.41,84.56,41229.0,81.8092,81.9352,81.7898,81.9352,41229.0
2021-03-18 12:15:00,84.57,84.59,84.33,84.34,103431.0,81.9449,81.9642,81.7123,81.722,103431.0
2021-03-18 12:20:00,84.35,84.44,84.27,84.32,44827.0,81.7317,81.8189,81.6542,81.7026,44827.0
2021-03-18 12:25:00,84.33,84.43,84.31,84.34,40194.0,81.7123,81.8092,81.6929,81.722,40194.0
2021-03-18 12:30:00,84.32,84.35,84.12,84.13,44641.0,81.7026,81.7317,81.5088,81.5185,44641.0
2021-03-18 12:35:00,84.13,84.13,83.84,83.94,97988.0,81.5185,81.5185,81.2375,81.3344,97988.0
2021-03-18 12:40:00,83.93,83.98,83.83,83.85,86600.0,81.3247,81.3732,81.2278,81.2472,86600.0
2021-03-18 12:45:00,83.86,83.88,83.72,83.73,41203.0,81.2569,81.2763,81.1212,81.1309,41203.0
2021-03-18 12:50:00,83.74,83.74,83.49,83.58,58520.0,81.1406,81.1406,80.8984,80.9856,58520.0
2021-03-18 12:55:00,83.56,83.62,83.13,83.23,110566.0,80.9662,81.0243,80.5496,80.6464,110566.0
2021-03-18 13:00:00,83.24,83.55,83.24,83.55,33348.0,80.6561,80.9565,80.6561,80.9565,33348.0
2021-03-18 13:05:00,83.54,83.61,83.38,83.44,36343.0,80.9468,81.0147,80.7918,80.8499,36343.0
2021-03-18 13:10:00,83.4,83.53,83.3,83.49,35298.0,80.8112,80.9371,80.7143,80.8984,35298.0
2021-03-18 13:15:00,83.47,83.74,83.41,83.73,48007.0,80.879,81.1406,80.8209,81.1309,48007.0
2021-03-18 13:20:00,83.74,83.87,83.71,83.79,29897.0,81.1406,81.2666,81.1115,81.1891,29897.0
2021-03-18 13:25:00,83.8,83.96,83.79,83.87,21684.0,81.1988,81.3538,81.1891,81.2666,21684.0
2021-03-18 13:30:00,83.8,83.85,83.68,83.84,35429.0,81.1988,81.2472,81.0825,81.2375,35429.0
2021-03-18 13:35:00,83.85,84.0,83.81,83.96,31046.0,81.2472,81.3925,81.2084,81.3538,31046.0
2021-03-18 13:40:00,83.96,84.11,83.94,84.05,23679.0,81.3538,81.4991,81.3344,81.441,23679.0
2021-03-18 13:45:00,84.08,84.1,83.92,84.01,29573.0,81.4701,81.4894,81.315,81.4022,29573.0
2021-03-18 13:50:00,83.99,84.18,83.99,84.18,33856.0,81.3829,81.567,81.3829,81.567,33856.0
2021-03-18 13:55:00,84.17,84.18,84.1,84.17,17213.0,81.5573,81.567,81.4894,81.5573,17213.0
2021-03-18 14:00:00,84.14,84.17,83.82,83.85,43430.0,81.5282,81.5573,81.2181,81.2472,43430.0
2021-03-18 14:05:00,83.87,84.03,83.83,83.83,9120.0,81.2666,81.4216,81.2278,81.2278,9120.0
2021-03-18 14:10:00,83.83,83.83,83.5,83.55,29476.0,81.2278,81.2278,80.9081,80.9565,29476.0
2021-03-18 14:15:00,83.53,83.53,83.04,83.13,92134.0,80.9371,80.9371,80.4623,80.5496,92134.0
2021-03-18 14:20:00,83.12,83.28,83.02,83.07,62239.0,80.5399,80.6949,80.443,80.4914,62239.0
2021-03-18 14:25:00,83.07,83.08,82.76,82.8,78343.0,80.4914,80.5011,80.191,80.2298,78343.0
2021-03-18 14:30:00,82.8,83.01,82.41,82.5,120752.0,80.2298,80.4333,79.8519,79.9391,120752.0
2021-03-18 14:35:00,82.51,82.51,82.1,82.38,167819.0,79.9488,79.9488,79.5515,79.8228,167819.0
2021-03-18 14:40:00,82.35,82.35,81.68,81.97,179453.0,79.7938,79.7938,79.1446,79.4256,179453.0
2021-03-18 14:45:00,82.04,82.53,81.97,82.52,111075.0,79.4934,79.9682,79.4256,79.9585,111075.0
2021-03-18 14:50:00,82.51,82.61,82.25,82.39,71332.0,79.9488,80.0457,79.6969,79.8325,71332.0
2021-03-18 14:55:00,82.42,82.6,82.34,82.42,44689.0,79.8616,80.036,79.7841,79.8616,44689.0
2021-03-18 15:00:00,82.42,82.58,82.13,82.19,56680.0,79.8616,80.0166,79.5806,79.6387,56680.0
2021-03-18 15:05:00,82.23,82.23,81.78,82.08,74745.0,79.6775,79.6775,79.2415,79.5321,74745.0
2021-03-18 15:10:00,82.13,82.37,82.02,82.2,73370.0,79.5806,79.8131,79.474,79.6484,73370.0
2021-03-18 15:15:00,82.17,82.2,81.83,81.98,91815.0,79.6194,79.6484,79.2899,79.4352,91815.0
2021-03-18 15:20:00,82.03,82.05,81.6,81.62,80657.0,79.4837,79.5031,79.067,79.0864,80657.0
2021-03-18 15:25:00,81.68,82.1,81.56,82.09,156244.0,79.1446,79.5515,79.0283,79.5418,156244.0
2021-03-18 15:30:00,82.07,82.2,81.56,81.56,97454.0,79.5225,79.6484,79.0283,79.0283,97454.0
2021-03-18 15:35:00,81.57,81.76,81.42,81.43,135372.0,79.038,79.2221,78.8926,78.9023,135372.0
2021-03-18 15:40:00,81.44,81.53,81.18,81.23,198809.0,78.912,78.9992,78.6601,78.7085,198809.0
2021-03-18 15:45:00,81.24,81.37,80.89,80.96,251457.0,78.7182,78.8442,78.3791,78.4469,251457.0
2021-03-18 15:50:00,80.97,81.3,80.79,81.04,349847.0,78.4566,78.7764,78.2822,78.5244,349847.0
2021-03-18 15:55:00,81.04,81.39,81.01,81.2,267775.0,78.5244,78.8636,78.4954,78.6795,267775.0
2021-03-19 09:30:00,81.04,81.2,80.67,80.71,201953.0,78.5244,78.6795,78.1659,78.2047,201953.0
2021-03-19 09:35:00,80.75,81.03,80.45,80.45,157331.0,78.2434,78.5147,77.9527,77.9527,157331.0
2021-03-19 09:40:00,80.46,80.47,79.64,80.02,207651.0,77.9624,77.9721,77.1679,77.5361,207651.0
2021-03-19 09:45:00,80.03,80.09,79.47,79.56,133565.0,77.5458,77.6039,77.0032,77.0904,133565.0
2021-03-19 09:50:00,79.61,80.41,79.56,80.25,144678.0,77.1388,77.914,77.0904,77.759,144678.0
2021-03-19 09:55:00,80.21,80.46,79.92,80.26,144948.0,77.7202,77.9624,77.4392,77.7686,144948.0
2021-03-19 10:00:00,80.15,80.22,79.54,79.65,106940.0,77.6621,77.7299,77.071,77.1776,106940.0
2021-03-19 10:05:00,79.64,79.69,79.31,79.68,139673.0,77.1679,77.2163,76.8481,77.2066,139673.0
2021-03-19 10:10:00,79.71,80.03,79.47,79.98,116831.0,77.2357,77.5458,77.0032,77.4973,116831.0
2021-03-19 10:15:00,79.96,80.2,79.77,80.2,71550.0,77.478,77.7105,77.2939,77.7105,71550.0
2021-03-19 10:20:00,80.26,80.55,80.15,80.47,98695.0,77.7686,78.0496,77.6621,77.9721,98695.0
2021-03-19 10:25:00,80.5,80.54,80.31,80.34,74573.0,78.0012,78.0399,77.8171,77.8462,74573.0
2021-03-19 10:30:00,80.39,80.44,79.72,79.79,67358.0,77.8946,77.9431,77.2454,77.3132,67358.0
2021-03-19 10:35:00,79.79,80.35,79.79,80.35,46235.0,77.3132,77.8558,77.3132,77.8558,46235.0
2021-03-19 10:40:00,80.34,80.69,80.3,80.59,59742.0,77.8462,78.1853,77.8074,78.0884,59742.0
2021-03-19 10:45:00,80.57,80.69,80.54,80.58,61804.0,78.069,78.1853,78.0399,78.0787,61804.0
2021-03-19 10:50:00,80.59,81.07,80.59,80.89,104600.0,78.0884,78.5535,78.0884,78.3791,104600.0
2021-03-19 10:55:00,80.9,80.98,80.72,80.98,80640.0,78.3888,78.4663,78.2144,78.4663,80640.0
2021-03-19 11:00:00,81.01,81.1,80.89,80.98,52636.0,78.4954,78.5826,78.3791,78.4663,52636.0
2021-03-19 11:05:00,80.97,81.08,80.82,80.82,43966.0,78.4566,78.5632,78.3113,78.3113,43966.0
2021-03-19 11:10:00,80.88,80.89,80.55,80.72,53087.0,78.3694,78.3791,78.0496,78.2144,53087.0
2021-03-19 11:15:00,80.72,80.85,80.62,80.62,41963.0,78.2144,78.3403,78.1175,78.1175,41963.0
2021-03-19 11:20:00,80.61,80.7,80.4,80.4,34257.0,78.1078,78.195,77.9043,77.9043,34257.0
2021-03-19 11:25:00,80.33,80.45,80.04,80.45,47627.0,77.8365,77.9527,77.5555,77.9527,47627.0
2021-03-19 11:30:00,80.46,80.75,80.32,80.75,30640.0,77.9624,78.2434,77.8268,78.2434,30640.0
2021-03-19 11:35:00,80.76,81.0,80.73,80.99,53759.0,78.2531,78.4857,78.2241,78.476,53759.0
2021-03-19 11:40:00,81.0,81.12,80.95,81.12,21661.0,78.4857,78.6019,78.4372,78.6019,21661.0
2021-03-19 11:45:00,81.12,81.35,81.06,81.25,71319.0,78.6019,78.8248,78.5438,78.7279,71319.0
2021-03-19 11:50:00,81.27,81.58,81.14,81.57,56669.0,78.7473,79.0477,78.6213,79.038,56669.0
2021-03-19 11:55:00,81.57,81.63,81.41,81.43,52329.0,79.038,79.0961,78.8829,78.9023,52329.0
2021-03-19 12:00:00,81.4,81.64,81.39,81.57,42995.0,78.8733,79.1058,78.8636,79.038,42995.0
2021-03-19 12:05:00,81.53,81.56,81.4,81.49,45822.0,78.9992,79.0283,78.8733,78.9605,45822.0
2021-03-19 12:10:00,81.47,81.47,81.26,81.39,38897.0,78.9411,78.9411,78.7376,78.8636,38897.0
2021-03-19 12:15:00,81.4,81.61,81.4,81.53,28177.0,78.8733,79.0767,78.8733,78.9992,28177.0
2021-03-19 12:20:00,81.51,81.69,81.46,81.55,35557.0,78.9798,79.1543,78.9314,79.0186,35557.0
2021-03-19 12:25:00,81.52,81.59,81.41,81.49,19598.0,78.9895,79.0574,78.8829,78.9605,19598.0
2021-03-19 12:30:00,81.47,81.63,81.45,81.46,24527.0,78.9411,79.0961,78.9217,78.9314,24527.0
2021-03-19 12:35:00,81.52,81.56,81.34,81.35,30718.0,78.9895,79.0283,78.8151,78.8248,30718.0
2021-03-19 12:40:00,81.34,81.68,81.34,81.61,35001.0,78.8151,79.1446,78.8151,79.0767,35001.0
2021-03-19 12:45:00,81.6,81.83,81.6,81.78,46259.0,79.067,79.2899,79.067,79.2415,46259.0
2021-03-19 12:50:00,81.81,81.83,81.68,81.73,29415.0,79.2705,79.2899,79.1446,79.193,29415.0
2021-03-19 12:55:00,81.72,81.76,81.62,81.73,38853.0,79.1833,79.2221,79.0864,79.193,38853.0
2021-03-19 13:00:00,81.73,81.75,81.42,81.44,45062.0,79.193,79.2124,78.8926,78.912,45062.0
2021-03-19 13:05:00,81.45,81.45,81.23,81.41,26685.0,78.9217,78.9217,78.7085,78.8829,26685.0
2021-03-19 13:10:00,81.41,81.54,81.33,81.54,36919.0,78.8829,79.0089,78.8054,79.0089,36919.0
2021-03-19 13:15:00,81.52,81.65,81.4,81.48,50258.0,78.9895,79.1155,78.8733,78.9508,50258.0
2021-03-19 13:20:00,81.57,81.64,81.52,81.64,13781.0,79.038,79.1058,78.9895,79.1058,13781.0
2021-03-19 13:25:00,81.65,81.7,81.53,81.68,29998.0,79.1155,79.1639,78.9992,79.1446,29998.0
2021-03-19 13:30:00,81.69,81.76,81.58,81.64,24623.0,79.1543,79.2221,79.0477,79.1058,24623.0
2021-03-19 13:35:00,81.69,81.76,81.55,81.67,48262.0,79.1543,79.2221,79.0186,79.1349,48262.0
2021-03-19 13:40:00,81.75,81.79,81.62,81.68,17537.0,79.2124,79.2511,79.0864,79.1446,17537.0
2021-03-19 13:45:00,81.69,81.9,81.69,81.9,26769.0,79.1543,79.3577,79.1543,79.3577,26769.0
2021-03-19 13:50:00,81.89,81.93,81.85,81.88,14800.0,79.348,79.3868,79.3093,79.3384,14800.0
2021-03-19 13:55:00,81.86,81.87,81.6,81.76,16820.0,79.319,79.3287,79.067,79.2221,16820.0
2021-03-19 14:00:00,81.78,81.94,81.7,81.71,37172.0,79.2415,79.3965,79.1639,79.1736,37172.0
2021-03-19 14:05:00,81.78,81.88,81.49,81.5,60654.0,79.2415,79.3384,78.9605,78.9701,60654.0
2021-03-19 14:10:00,81.5,81.64,81.4,81.61,27811.0,78.9701,79.1058,78.8733,79.0767,27811.0
2021-03-19 14:15:00,81.61,81.62,81.3,81.37,30922.0,79.0767,79.0864,78.7764,78.8442,30922.0
2021-03-19 14:20:00,81.38,81.4,81.19,81.36,51842.0,78.8539,78.8733,78.6698,78.8345,51842.0
2021-03-19 14:25:00,81.35,81.59,81.34,81.58,29615.0,78.8248,79.0574,78.8151,79.0477,29615.0
2021-03-19 14:30:00,81.62,81.71,81.53,81.7,43525.0,79.0864,79.1736,78.9992,79.1639,43525.0
2021-03-19 14:35:00,81.69,81.75,81.63,81.67,12245.0,79.1543,79.2124,79.0961,79.1349,12245.0
2021-03-19 14:40:00,81.67,81.75,81.62,81.69,12121.0,79.1349,79.2124,79.0864,79.1543,12121.0
2021-03-19 14:45:00,81.71,81.78,81.61,81.7,10083.0,79.1736,79.2415,79.0767,79.1639,10083.0
2021-03-19 14:50:00,81.71,81.74,81.49,81.51,25652.0,79.1736,79.2027,78.9605,78.9798,25652.0
2021-03-19 14:55:00,81.53,82.0,81.52,81.99,64329.0,78.9992,79.4546,78.9895,79.4449,64329.0
2021-03-19 15:00:00,81.99,82.05,81.6,81.6,46137.0,79.4449,79.5031,79.067,79.067,46137.0
2021-03-19 15:05:00,81.63,81.74,81.57,81.65,23094.0,79.0961,79.2027,79.038,79.1155,23094.0
2021-03-19 15:10:00,81.61,81.74,81.54,81.57,27771.0,79.0767,79.2027,79.0089,79.038,27771.0
2021-03-19 15:15:00,81.55,81.66,81.47,81.52,27547.0,79.0186,79.1252,78.9411,78.9895,27547.0
2021-03-19 15:20:00,81.55,81.63,81.42,81.48,56635.0,79.0186,79.0961,78.8926,78.9508,56635.0
2021-03-19 15:25:00,81.46,81.61,81.39,81.61,36734.0,78.9314,79.0767,78.8636,79.0767,36734.0
2021-03-19 15:30:00,81.6,81.71,81.44,81.71,40993.0,79.067,79.1736,78.912,79.1736,40993.0
2021-03-19 15:35:00,81.73,81.91,81.67,81.69,38674.0,79.193,79.3674,79.1349,79.1543,38674.0
2021-03-19 15:40:00,81.72,81.86,81.69,81.73,32184.0,79.1833,79.319,79.1543,79.193,32184.0
2021-03-19 15:45:00,81.73,81.82,81.38,81.54,122130.0,79.193,79.2802,78.8539,79.0089,122130.0
2021-03-19 15:50:00,81.44,81.82,81.28,81.45,55777.0,78.912,79.2802,78.757,78.9217,55777.0
2021-03-19 15:55:00,81.44,81.52,80.75,80.75,121089.0,78.912,78.9895,78.2434,78.2434,121089.0
2021-03-22 09:30:00,81.11,81.42,81.06,81.15,140071.0,78.5923,78.8926,78.5438,78.631,140071.0
2021-03-22 09:35:00,81.14,81.59,81.09,81.51,70860.0,78.6213,79.0574,78.5729,78.9798,70860.0
2021-03-22 09:40:00,81.54,81.58,81.17,81.48,75489.0,79.0089,79.0477,78.6504,78.9508,75489.0
2021-03-22 09:45:00,81.52,81.76,81.43,81.76,87056.0,78.9895,79.2221,78.9023,79.2221,87056.0
2021-03-22 09:50:00,81.75,82.0,81.71,81.95,77279.0,79.2124,79.4546,79.1736,79.4062,77279.0
2021-03-22 09:55:00,81.98,82.01,81.87,81.89,69549.0,79.4352,79.4643,79.3287,79.348,69549.0
2021-03-22 10:00:00,81.95,82.1,81.73,81.84,157388.0,79.4062,79.5515,79.193,79.2996,157388.0
2021-03-22 10:05:00,81.88,82.11,81.81,81.91,127099.0,79.3384,79.5612,79.2705,79.3674,127099.0
2021-03-22 10:10:00,81.93,82.1,81.76,82.02,152222.0,79.3868,79.5515,79.2221,79.474,152222.0
2021-03-22 10:15:00,82.04,82.08,81.84,82.03,105194.0,79.4934,79.5321,79.2996,79.4837,105194.0
2021-03-22 10:20:00,82.04,82.12,81.96,82.04,32356.0,79.4934,79.5709,79.4159,79.4934,32356.0
2021-03-22 10:25:00,82.04,82.15,81.88,81.96,117742.0,79.4934,79.6,79.3384,79.4159,117742.0
2021-03-22 10:30:00,82.03,82.19,81.92,82.11,61193.0,79.4837,79.6387,79.3771,79.5612,61193.0
2021-03-22 10:35:00,82.16,82.18,81.98,82.18,79889.0,79.6097,79.629,79.4352,79.629,79889.0
2021-03-22 10:40:00,82.19,82.4,82.1,82.38,48037.0,79.6387,79.8422,79.5515,79.8228,48037.0
2021-03-22 10:45:00,82.39,82.59,82.38,82.46,99293.0,79.8325,80.0263,79.8228,79.9004,99293.0
2021-03-22 10:50:00,82.47,82.49,82.41,82.42,17201.0,79.91,79.9294,79.8519,79.8616,17201.0
2021-03-22 10:55:00,82.41,82.47,82.33,82.34,42328.0,79.8519,79.91,79.7744,79.7841,42328.0
2021-03-22 11:00:00,82.36,82.48,82.33,82.42,28045.0,79.8035,79.9197,79.7744,79.8616,28045.0
2021-03-22 11:05:00,82.44,82.51,82.41,82.46,25596.0,79.881,79.9488,79.8519,79.9004,25596.0
2021-03-22 11:10:00,82.46,82.48,82.28,82.31,45708.0,79.9004,79.9197,79.7259,79.755,45708.0
2021-03-22 11:15:00,82.31,82.35,82.25,82.3,35315.0,79.755,79.7938,79.6969,79.7453,35315.0
2021-03-22 11:20:00,82.29,82.48,82.29,82.47,20117.0,79.7356,79.9197,79.7356,79.91,20117.0
2021-03-22 11:25:00,82.44,82.46,82.35,82.39,17481.0,79.881,79.9004,79.7938,79.8325,17481.0
2021-03-22 11:30:00,82.42,82.62,82.42,82.62,25418.0,79.8616,80.0554,79.8616,80.0554,25418.0
2021-03-22 11:35:00,82.63,82.71,82.57,82.67,33852.0,80.0651,80.1426,80.0069,80.1038,33852.0
2021-03-22 11:40:00,82.67,82.69,82.62,82.69,15779.0,80.1038,80.1232,80.0554,80.1232,15779.0
2021-03-22 11:45:00,82.69,82.7,82.45,82.64,69559.0,80.1232,80.1329,79.8907,80.0748,69559.0
2021-03-22 11:50:00,82.62,82.65,82.57,82.59,42104.0,80.0554,80.0845,80.0069,80.0263,42104.0
2021-03-22 11:55:00,82.58,82.61,82.5,82.53,18360.0,80.0166,80.0457,79.9391,79.9682,18360.0
2021-03-22 12:00:00,82.59,82.72,82.59,82.66,39313.0,80.0263,80.1523,80.0263,80.0941,39313.0
2021-03-22 12:05:00,82.69,82.7,82.58,82.64,26910.0,80.1232,80.1329,80.0166,80.0748,26910.0
2021-03-22 12:10:00,82.68,82.74,82.68,82.74,14704.0,80.1135,80.1717,80.1135,80.1717,14704.0
2021-03-22 12:15:00,82.75,82.77,82.68,82.73,14901.0,80.1813,80.2007,80.1135,80.162,14901.0
2021-03-22 12:20:00,82.75,82.79,82.71,82.77,15207.0,80.1813,80.2201,80.1426,80.2007,15207.0
2021-03-22 12:25:00,82.78,82.92,82.77,82.91,44590.0,80.2104,80.3461,80.2007,80.3364,44590.0
2021-03-22 12:30:00,82.92,82.94,82.79,82.85,47222.0,80.3461,80.3655,80.2201,80.2782,47222.0
2021-03-22 12:35:00,82.85,82.94,82.85,82.89,24550.0,80.2782,80.3655,80.2782,80.317,24550.0
2021-03-22 12:40:00,82.9,83.09,82.85,83.09,68359.0,80.3267,80.5108,80.2782,80.5108,68359.0
2021-03-22 12:45:00,83.09,83.1,83.02,83.03,17620.0,80.5108,80.5205,80.443,80.4527,17620.0
2021-03-22 12:50:00,83.03,83.06,82.96,83.02,25648.0,80.4527,80.4817,80.3848,80.443,25648.0
2021-03-22 12:55:00,83.02,83.06,82.99,83.02,20337.0,80.443,80.4817,80.4139,80.443,20337.0
2021-03-22 13:00:00,83.06,83.06,82.84,82.84,25469.0,80.4817,80.4817,80.2686,80.2686,25469.0
2021-03-22 13:05:00,82.85,82.91,82.82,82.85,43001.0,80.2782,80.3364,80.2492,80.2782,43001.0
2021-03-22 13:10:00,82.87,82.92,82.77,82.89,21415.0,80.2976,80.3461,80.2007,80.317,21415.0
2021-03-22 13:15:00,82.9,82.98,82.89,82.96,33047.0,80.3267,80.4042,80.317,80.3848,33047.0
2021-03-22 13:20:00,82.98,83.06,82.96,83.06,22925.0,80.4042,80.4817,80.3848,80.4817,22925.0
2021-03-22 13:25:00,83.05,83.05,82.92,82.95,24434.0,80.472,80.472,80.3461,80.3751,24434.0
2021-03-22 13:30:00,82.95,83.06,82.95,83.06,24978.0,80.3751,80.4817,80.3751,80.4817,24978.0
2021-03-22 13:35:00,83.05,83.09,82.98,83.08,12678.0,80.472,80.5108,80.4042,80.5011,12678.0
2021-03-22 13:40:00,83.08,83.12,83.04,83.08,31335.0,80.5011,80.5399,80.4623,80.5011,31335.0
2021-03-22 13:45:00,83.08,83.13,83.07,83.13,9693.0,80.5011,80.5496,80.4914,80.5496,9693.0
2021-03-22 13:50:00,83.11,83.15,83.09,83.12,16028.0,80.5302,80.5689,80.5108,80.5399,16028.0
2021-03-22 13:55:00,83.13,83.15,83.09,83.13,27541.0,80.5496,80.5689,80.5108,80.5496,27541.0
2021-03-22 14:00:00,83.13,83.19,83.11,83.14,56748.0,80.5496,80.6077,80.5302,80.5592,56748.0
2021-03-22 14:05:00,83.16,83.28,83.16,83.26,42996.0,80.5786,80.6949,80.5786,80.6755,42996.0
2021-03-22 14:10:00,83.25,83.29,83.17,83.19,25224.0,80.6658,80.7046,80.5883,80.6077,25224.0
2021-03-22 14:15:00,83.2,83.26,83.2,83.22,23583.0,80.6174,80.6755,80.6174,80.6368,23583.0
2021-03-22 14:20:00,83.2,83.25,83.09,83.13,17353.0,80.6174,80.6658,80.5108,80.5496,17353.0
2021-03-22 14:25:00,83.12,83.25,83.12,83.24,17109.0,80.5399,80.6658,80.5399,80.6561,17109.0
2021-03-22 14:30:00,83.26,83.46,83.26,83.38,36519.0,80.6755,80.8693,80.6755,80.7918,36519.0
2021-03-22 14:35:00,83.35,83.54,83.32,83.51,39816.0,80.7627,80.9468,80.7337,80.9178,39816.0
2021-03-22 14:40:00,83.49,83.5,83.39,83.43,34487.0,80.8984,80.9081,80.8015,80.8402,34487.0
2021-03-22 14:45:00,83.42,83.47,83.4,83.42,216843.0,80.8306,80.879,80.8112,80.8306,216843.0
2021-03-22 14:50:00,83.42,83.46,83.35,83.41,95504.0,80.8306,80.8693,80.7627,80.8209,95504.0
2021-03-22 14:55:00,83.4,83.48,83.4,83.44,21558.0,80.8112,80.8887,80.8112,80.8499,21558.0
2021-03-22 15:00:00,83.45,83.62,83.41,83.53,41148.0,80.8596,81.0243,80.8209,80.9371,41148.0
2021-03-22 15:05:00,83.52,83.53,83.42,83.5,23416.0,80.9274,80.9371,80.8306,80.9081,23416.0
2021-03-22 15:10:00,83.48,83.52,83.39,83.4,25926.0,80.8887,80.9274,80.8015,80.8112,25926.0
2021-03-22 15:15:00,83.4,83.42,83.16,83.17,55613.0,80.8112,80.8306,80.5786,80.5883,55613.0
2021-03-22 15:20:00,83.17,83.27,83.1,83.15,45123.0,80.5883,80.6852,80.5205,80.5689,45123.0
2021-03-22 15:25:00,83.14,83.17,83.0,83.01,92276.0,80.5592,80.5883,80.4236,80.4333,92276.0
2021-03-22 15:30:00,83.0,83.1,82.85,82.89,52605.0,80.4236,80.5205,80.2782,80.317,52605.0
2021-03-22 15:35:00,82.89,82.95,82.84,82.89,56924.0,80.317,80.3751,80.2686,80.317,56924.0
2021-03-22 15:40:00,82.91,82.96,82.68,82.81,90028.0,80.3364,80.3848,80.1135,80.2395,90028.0
2021-03-22 15:45:00,82.82,82.84,82.69,82.72,47971.0,80.2492,80.2686,80.1232,80.1523,47971.0
2021-03-22 15:50:00,82.76,82.82,82.59,82.74,96777.0,80.191,80.2492,80.0263,80.1717,96777.0
2021-03-22 15:55:00,82.73,82.79,82.59,82.67,133961.0,80.162,80.2201,80.0263,80.1038,133961.0
2021-03-23 09:30:00,82.28,82.3,82.05,82.26,71606.0,79.7259,79.7453,79.5031,79.7066,71606.0
2021-03-23 09:35:00,82.25,82.47,82.17,82.45,125431.0,79.6969,79.91,79.6194,79.8907,125431.0
2021-03-23 09:40:00,82.44,82.45,82.25,82.39,103074.0,79.881,79.8907,79.6969,79.8325,103074.0
2021-03-23 09:45:00,82.4,82.46,82.23,82.35,85318.0,79.8422,79.9004,79.6775,79.7938,85318.0
2021-03-23 09:50:00,82.34,82.41,82.19,82.29,52306.0,79.7841,79.8519,79.6387,79.7356,52306.0
2021-03-23 09:55:00,82.3,82.62,82.23,82.62,97996.0,79.7453,80.0554,79.6775,80.0554,97996.0
2021-03-23 10:00:00,82.59,82.74,82.5,82.57,98271.0,80.0263,80.1717,79.9391,80.0069,98271.0
2021-03-23 10:05:00,82.54,82.82,82.48,82.74,103400.0,79.9779,80.2492,79.9197,80.1717,103400.0
2021-03-23 10:10:00,82.74,82.85,82.73,82.79,34074.0,80.1717,80.2782,80.162,80.2201,34074.0
2021-03-23 10:15:00,82.79,82.95,82.77,82.91,80792.0,80.2201,80.3751,80.2007,80.3364,80792.0
2021-03-23 10:20:00,82.93,82.95,82.73,82.88,84624.0,80.3558,80.3751,80.162,80.3073,84624.0
2021-03-23 10:25:00,82.91,82.94,82.75,82.75,58300.0,80.3364,80.3655,80.1813,80.1813,58300.0
2021-03-23 10:30:00,82.78,82.8,82.26,82.28,148687.0,80.2104,80.2298,79.7066,79.7259,148687.0
2021-03-23 10:35:00,82.28,82.3,81.98,82.07,74986.0,79.7259,79.7453,79.4352,79.5225,74986.0
2021-03-23 10:40:00,82.09,82.11,81.84,81.99,58265.0,79.5418,79.5612,79.2996,79.4449,58265.0
2021-03-23 10:45:00,82.01,82.18,81.99,82.14,53401.0,79.4643,79.629,79.4449,79.5903,53401.0
2021-03-23 10:50:00,82.11,82.36,82.07,82.35,52616.0,79.5612,79.8035,79.5225,79.7938,52616.0
2021-03-23 10:55:00,82.36,82.51,82.36,82.51,70476.0,79.8035,79.9488,79.8035,79.9488,70476.0
2021-03-23 11:00:00,82.54,82.56,82.46,82.47,36727.0,79.9779,79.9972,79.9004,79.91,36727.0
2021-03-23 11:05:00,82.48,82.88,82.47,82.88,55845.0,79.9197,80.3073,79.91,80.3073,55845.0
2021-03-23 11:10:00,82.87,83.06,82.82,83.0,103622.0,80.2976,80.4817,80.2492,80.4236,103622.0
2021-03-23 11:15:00,83.03,83.22,82.92,83.15,56350.0,80.4527,80.6368,80.3461,80.5689,56350.0
2021-03-23 11:20:00,83.15,83.16,82.98,83.15,44279.0,80.5689,80.5786,80.4042,80.5689,44279.0
2021-03-23 11:25:00,83.16,83.21,83.09,83.14,26021.0,80.5786,80.6271,80.5108,80.5592,26021.0
2021-03-23 11:30:00,83.17,83.23,82.96,83.03,38849.0,80.5883,80.6464,80.3848,80.4527,38849.0
2021-03-23 11:35:00,83.01,83.07,82.74,82.75,80743.0,80.4333,80.4914,80.1717,80.1813,80743.0
2021-03-23 11:40:00,82.79,82.81,82.63,82.74,47110.0,80.2201,80.2395,80.0651,80.1717,47110.0
2021-03-23 11:45:00,82.73,82.88,82.7,82.75,50896.0,80.162,80.3073,80.1329,80.1813,50896.0
2021-03-23 11:50:00,82.76,82.8,82.6,82.63,36227.0,80.191,80.2298,80.036,80.0651,36227.0
2021-03-23 11:55:00,82.62,82.86,82.55,82.82,66288.0,80.0554,80.2879,79.9876,80.2492,66288.0
2021-03-23 12:00:00,82.85,83.18,82.83,82.97,99235.0,80.2782,80.598,80.2589,80.3945,99235.0
2021-03-23 12:05:00,82.96,82.98,82.38,82.7,103900.0,80.3848,80.4042,79.8228,80.1329,103900.0
2021-03-23 12:10:00,82.7,82.72,82.51,82.6,22985.0,80.1329,80.1523,79.9488,80.036,22985.0
2021-03-23 12:15:00,82.55,82.71,82.48,82.6,59859.0,79.9876,80.1426,79.9197,80.036,59859.0
2021-03-23 12:20:00,82.63,82.86,82.52,82.84,55109.0,80.0651,80.2879,79.9585,80.2686,55109.0
2021-03-23 12:25:00,82.84,82.87,82.6,82.69,53910.0,80.2686,80.2976,80.036,80.1232,53910.0
2021-03-23 12:30:00,82.71,82.73,82.44,82.47,46354.0,80.1426,80.162,79.881,79.91,46354.0
2021-03-23 12:35:00,82.47,82.85,82.47,82.82,26722.0,79.91,80.2782,79.91,80.2492,26722.0
2021-03-23 12:40:00,82.82,82.83,82.53,82.73,27840.0,80.2492,80.2589,79.9682,80.162,27840.0
2021-03-23 12:45:00,82.73,82.75,82.63,82.64,14674.0,80.162,80.1813,80.0651,80.0748,14674.0
2021-03-23 12:50:00,82.67,82.84,82.57,82.78,55494.0,80.1038,80.2686,80.0069,80.2104,55494.0
2021-03-23 12:55:00,82.77,82.94,82.77,82.94,26228.0,80.2007,80.3655,80.2007,80.3655,26228.0
2021-03-23 13:00:00,82.94,83.0,82.9,82.94,42986.0,80.3655,80.4236,80.3267,80.3655,42986.0
2021-03-23 13:05:00,82.94,83.02,82.89,82.98,56412.0,80.3655,80.443,80.317,80.4042,56412.0
2021-03-23 13:10:00,82.98,83.13,82.95,83.09,22278.0,80.4042,80.5496,80.3751,80.5108,22278.0
2021-03-23 13:15:00,83.09,83.15,83.01,83.08,20397.0,80.5108,80.5689,80.4333,80.5011,20397.0
2021-03-23 13:20:00,83.1,83.1,82.91,82.98,27332.0,80.5205,80.5205,80.3364,80.4042,27332.0
2021-03-23 13:25:00,83.02,83.02,82.84,82.94,43992.0,80.443,80.443,80.2686,80.3655,43992.0
2021-03-23 13:30:00,82.95,82.95,82.71,82.72,32040.0,80.3751,80.3751,80.1426,80.1523,32040.0
2021-03-23 13:35:00,82.72,82.79,82.56,82.6,79928.0,80.1523,80.2201,79.9972,80.036,79928.0
2021-03-23 13:40:00,82.55,82.57,82.3,82.31,35096.0,79.9876,80.0069,79.7453,79.755,35096.0
2021-03-23 13:45:00,82.31,82.38,82.16,82.37,57953.0,79.755,79.8228,79.6097,79.8131,57953.0
2021-03-23 13:50:00,82.35,82.35,82.22,82.35,44589.0,79.7938,79.7938,79.6678,79.7938,44589.0
2021-03-23 13:55:00,82.35,82.4,82.1,82.25,63059.0,79.7938,79.8422,79.5515,79.6969,63059.0
2021-03-23 14:00:00,82.21,82.25,82.09,82.2,51417.0,79.6581,79.6969,79.5418,79.6484,51417.0
2021-03-23 14:05:00,82.2,82.32,81.99,82.32,88361.0,79.6484,79.7647,79.4449,79.7647,88361.0
2021-03-23 14:10:00,82.33,82.4,82.26,82.31,66725.0,79.7744,79.8422,79.7066,79.755,66725.0
2021-03-23 14:15:00,82.29,82.39,82.12,82.3,47130.0,79.7356,79.8325,79.5709,79.7453,47130.0
2021-03-23 14:20:00,82.3,82.43,82.29,82.39,31399.0,79.7453,79.8713,79.7356,79.8325,31399.0
2021-03-23 14:25:00,82.39,82.44,82.15,82.38,39834.0,79.8325,79.881,79.6,79.8228,39834.0
2021-03-23 14:30:00,82.4,82.48,82.21,82.33,52828.0,79.8422,79.9197,79.6581,79.7744,52828.0
2021-03-23 14:35:00,82.36,82.37,82.11,82.21,28630.0,79.8035,79.8131,79.5612,79.6581,28630.0
2021-03-23 14:40:00,82.24,82.24,81.85,81.98,79331.0,79.6872,79.6872,79.3093,79.4352,79331.0
2021-03-23 14:45:00,81.98,82.1,81.88,82.08,62647.0,79.4352,79.5515,79.3384,79.5321,62647.0
2021-03-23 14:50:00,82.06,82.06,81.77,81.78,67830.0,79.5128,79.5128,79.2318,79.2415,67830.0
2021-03-23 14:55:00,81.78,81.8,81.36,81.38,101242.0,79.2415,79.2608,78.8345,78.8539,101242.0
2021-03-23 15:00:00,81.35,81.57,81.13,81.57,91390.0,78.8248,79.038,78.6116,79.038,91390.0
2021-03-23 15:05:00,81.56,81.65,81.33,81.36,93935.0,79.0283,79.1155,78.8054,78.8345,93935.0
2021-03-23 15:10:00,81.39,81.42,81.01,81.02,80617.0,78.8636,78.8926,78.4954,78.505,80617.0
2021-03-23 15:15:00,81.01,81.13,80.84,81.0,133782.0,78.4954,78.6116,78.3306,78.4857,133782.0
2021-03-23 15:20:00,80.98,80.98,80.57,80.58,91329.0,78.4663,78.4663,78.069,78.0787,91329.0
2021-03-23 15:25:00,80.56,80.85,80.43,80.67,115125.0,78.0593,78.3403,77.9334,78.1659,115125.0
2021-03-23 15:30:00,80.63,80.76,80.42,80.44,143676.0,78.1272,78.2531,77.9237,77.9431,143676.0
2021-03-23 15:35:00,80.42,80.59,80.24,80.4,135429.0,77.9237,78.0884,77.7493,77.9043,135429.0
2021-03-23 15:40:00,80.38,80.69,80.29,80.55,92806.0,77.8849,78.1853,77.7977,78.0496,92806.0
2021-03-23 15:45:00,80.55,80.9,80.48,80.62,206962.0,78.0496,78.3888,77.9818,78.1175,206962.0
2021-03-23 15:50:00,80.62,80.77,80.18,80.77,188670.0,78.1175,78.2628,77.6911,78.2628,188670.0
2021-03-23 15:55:00,80.74,80.89,80.46,80.72,255111.0,78.2337,78.3791,77.9624,78.2144,255111.0
2021-03-24 09:30:00,81.69,81.9,81.64,81.77,154004.0,79.1543,79.3577,79.1058,79.2318,154004.0
2021-03-24 09:35:00,81.78,81.98,81.76,81.95,69371.0,79.2415,79.4352,79.2221,79.4062,69371.0
2021-03-24 09:40:00,81.98,82.03,81.79,82.03,58875.0,79.4352,79.4837,79.2511,79.4837,58875.0
2021-03-24 09:45:00,82.01,82.28,81.84,81.85,144583.0,79.4643,79.7259,79.2996,79.3093,144583.0
2021-03-24 09:50:00,81.77,81.83,81.41,81.55,100208.0,79.2318,79.2899,78.8829,79.0186,100208.0
2021-03-24 09:55:00,81.59,81.68,81.45,81.51,41785.0,79.0574,79.1446,78.9217,78.9798,41785.0
2021-03-24 10:00:00,81.43,81.87,81.42,81.73,70607.0,78.9023,79.3287,78.8926,79.193,70607.0
2021-03-24 10:05:00,81.71,82.0,81.71,81.86,48422.0,79.1736,79.4546,79.1736,79.319,48422.0
2021-03-24 10:10:00,81.84,82.06,81.68,81.81,63471.0,79.2996,79.5128,79.1446,79.2705,63471.0
2021-03-24 10:15:00,81.84,81.86,81.2,81.27,87466.0,79.2996,79.319,78.6795,78.7473,87466.0
2021-03-24 10:20:00,81.26,81.63,81.26,81.5,68825.0,78.7376,79.0961,78.7376,78.9701,68825.0
2021-03-24 10:25:00,81.47,81.58,81.36,81.58,52688.0,78.9411,79.0477,78.8345,79.0477,52688.0
2021-03-24 10:30:00,81.55,81.68,81.36,81.5,43027.0,79.0186,79.1446,78.8345,78.9701,43027.0
2021-03-24 10:35:00,81.55,81.84,81.49,81.76,43078.0,79.0186,79.2996,78.9605,79.2221,43078.0
2021-03-24 10:40:00,81.78,81.93,81.75,81.83,38788.0,79.2415,79.3868,79.2124,79.2899,38788.0
2021-03-24 10:45:00,81.84,82.25,81.84,82.16,169574.0,79.2996,79.6969,79.2996,79.6097,169574.0
2021-03-24 10:50:00,82.14,82.43,82.14,82.43,74067.0,79.5903,79.8713,79.5903,79.8713,74067.0
2021-03-24 10:55:00,82.4,82.52,82.4,82.41,83499.0,79.8422,79.9585,79.8422,79.8519,83499.0
2021-03-24 11:00:00,82.46,82.6,82.43,82.6,108870.0,79.9004,80.036,79.8713,80.036,108870.0
2021-03-24 11:05:00,82.61,82.76,82.5,82.5,94632.0,80.0457,80.191,79.9391,79.9391,94632.0
2021-03-24 11:10:00,82.52,82.59,82.39,82.51,58874.0,79.9585,80.0263,79.8325,79.9488,58874.0
2021-03-24 11:15:00,82.55,82.59,82.33,82.34,43206.0,79.9876,80.0263,79.7744,79.7841,43206.0
2021-03-24 11:20:00,82.33,82.36,82.24,82.32,48534.0,79.7744,79.8035,79.6872,79.7647,48534.0
2021-03-24 11:25:00,82.34,82.56,82.29,82.36,76600.0,79.7841,79.9972,79.7356,79.8035,76600.0
2021-03-24 11:30:00,82.35,82.45,82.21,82.28,75495.0,79.7938,79.8907,79.6581,79.7259,75495.0
2021-03-24 11:35:00,82.26,82.32,82.15,82.23,53987.0,79.7066,79.7647,79.6,79.6775,53987.0
2021-03-24 11:40:00,82.24,82.24,82.04,82.16,69785.0,79.6872,79.6872,79.4934,79.6097,69785.0
2021-03-24 11:45:00,82.17,82.27,82.05,82.12,104830.0,79.6194,79.7162,79.5031,79.5709,104830.0
2021-03-24 11:50:00,82.12,82.19,81.99,82.01,76764.0,79.5709,79.6387,79.4449,79.4643,76764.0
2021-03-24 11:55:00,82.01,82.01,81.77,81.94,55338.0,79.4643,79.4643,79.2318,79.3965,55338.0
2021-03-24 12:00:00,81.98,82.2,81.93,82.14,82922.0,79.4352,79.6484,79.3868,79.5903,82922.0
2021-03-24 12:05:00,82.11,82.36,82.06,82.32,68721.0,79.5612,79.8035,79.5128,79.7647,68721.0
2021-03-24 12:10:00,82.29,82.35,82.14,82.31,43391.0,79.7356,79.7938,79.5903,79.755,43391.0
2021-03-24 12:15:00,82.3,82.43,82.24,82.34,39827.0,79.7453,79.8713,79.6872,79.7841,39827.0
2021-03-24 12:20:00,82.34,82.4,82.25,82.29,33046.0,79.7841,79.8422,79.6969,79.7356,33046.0
2021-03-24 12:25:00,82.27,82.39,82.08,82.39,41814.0,79.7162,79.8325,79.5321,79.8325,41814.0
2021-03-24 12:30:00,82.4,82.41,82.13,82.23,46561.0,79.8422,79.8519,79.5806,79.6775,46561.0
2021-03-24 12:35:00,82.25,82.34,82.15,82.31,73267.0,79.6969,79.7841,79.6,79.755,73267.0
2021-03-24 12:40:00,82.33,82.47,82.26,82.41,60380.0,79.7744,79.91,79.7066,79.8519,60380.0
2021-03-24 12:45:00,82.42,82.44,81.98,81.99,64568.0,79.8616,79.881,79.4352,79.4449,64568.0
2021-03-24 12:50:00,82.02,82.03,81.85,81.9,32235.0,79.474,79.4837,79.3093,79.3577,32235.0
2021-03-24 12:55:00,81.86,82.0,81.85,81.91,59915.0,79.319,79.4546,79.3093,79.3674,59915.0
2021-03-24 13:00:00,81.88,81.89,81.52,81.69,105855.0,79.3384,79.348,78.9895,79.1543,105855.0
2021-03-24 13:05:00,81.7,81.73,81.41,81.52,89730.0,79.1639,79.193,78.8829,78.9895,89730.0
2021-03-24 13:10:00,81.51,81.53,81.18,81.18,60967.0,78.9798,78.9992,78.6601,78.6601,60967.0
2021-03-24 13:15:00,81.17,81.23,81.02,81.23,131007.0,78.6504,78.7085,78.505,78.7085,131007.0
2021-03-24 13:20:00,81.22,81.45,81.18,81.45,93838.0,78.6988,78.9217,78.6601,78.9217,93838.0
2021-03-24 13:25:00,81.45,81.58,81.39,81.51,62307.0,78.9217,79.0477,78.8636,78.9798,62307.0
2021-03-24 13:30:00,81.48,81.62,81.45,81.45,32764.0,78.9508,79.0864,78.9217,78.9217,32764.0
2021-03-24 13:35:00,81.41,81.63,81.4,81.6,36564.0,78.8829,79.0961,78.8733,79.067,36564.0
2021-03-24 13:40:00,81.58,81.65,80.98,80.99,97790.0,79.0477,79.1155,78.4663,78.476,97790.0
2021-03-24 13:45:00,81.0,81.67,80.98,81.66,123125.0,78.4857,79.1349,78.4663,79.1252,123125.0
2021-03-24 13:50:00,81.69,81.83,81.68,81.68,97395.0,79.1543,79.2899,79.1446,79.1446,97395.0
2021-03-24 13:55:00,81.69,81.86,81.68,81.83,40660.0,79.1543,79.319,79.1446,79.2899,40660.0
2021-03-24 14:00:00,81.82,81.86,81.49,81.6,93274.0,79.2802,79.319,78.9605,79.067,93274.0
2021-03-24 14:05:00,81.67,81.82,81.57,81.76,82095.0,79.1349,79.2802,79.038,79.2221,82095.0
2021-03-24 14:10:00,81.74,81.82,81.63,81.65,26505.0,79.2027,79.2802,79.0961,79.1155,26505.0
2021-03-24 14:15:00,81.66,81.9,81.66,81.81,43191.0,79.1252,79.3577,79.1252,79.2705,43191.0
2021-03-24 14:20:00,81.77,81.94,81.68,81.71,46577.0,79.2318,79.3965,79.1446,79.1736,46577.0
2021-03-24 14:25:00,81.69,81.72,81.3,81.3,55961.0,79.1543,79.1833,78.7764,78.7764,55961.0
2021-03-24 14:30:00,81.29,81.29,80.99,81.18,78636.0,78.7667,78.7667,78.476,78.6601,78636.0
2021-03-24 14:35:00,81.17,81.31,81.07,81.14,48835.0,78.6504,78.786,78.5535,78.6213,48835.0
2021-03-24 14:40:00,81.14,81.16,80.86,80.92,81630.0,78.6213,78.6407,78.35,78.4082,81630.0
2021-03-24 14:45:00,80.91,81.41,80.88,81.4,108636.0,78.3985,78.8829,78.3694,78.8733,108636.0
2021-03-24 14:50:00,81.37,81.39,80.82,80.83,73904.0,78.8442,78.8636,78.3113,78.3209,73904.0
2021-03-24 14:55:00,80.83,81.05,80.72,80.75,109041.0,78.3209,78.5341,78.2144,78.2434,109041.0
2021-03-24 15:00:00,80.8,81.0,80.66,80.89,84864.0,78.2919,78.4857,78.1562,78.3791,84864.0
2021-03-24 15:05:00,80.87,81.14,80.87,81.02,44499.0,78.3597,78.6213,78.3597,78.505,44499.0
2021-03-24 15:10:00,81.01,81.09,80.75,80.94,55704.0,78.4954,78.5729,78.2434,78.4275,55704.0
2021-03-24 15:15:00,80.96,81.14,80.78,81.03,98912.0,78.4469,78.6213,78.2725,78.5147,98912.0
2021-03-24 15:20:00,81.02,81.04,80.59,80.77,124552.0,78.505,78.5244,78.0884,78.2628,124552.0
2021-03-24 15:25:00,80.76,80.85,80.62,80.66,64323.0,78.2531,78.3403,78.1175,78.1562,64323.0
2021-03-24 15:30:00,80.65,80.69,80.31,80.33,105088.0,78.1465,78.1853,77.8171,77.8365,105088.0
2021-03-24 15:35:00,80.34,80.48,80.18,80.21,86406.0,77.8462,77.9818,77.6911,77.7202,86406.0
2021-03-24 15:40:00,80.21,80.42,80.17,80.23,103652.0,77.7202,77.9237,77.6814,77.7396,103652.0
2021-03-24 15:45:00,80.19,80.46,80.11,80.31,68530.0,77.7008,77.9624,77.6233,77.8171,68530.0
2021-03-24 15:50:00,80.3,80.3,79.89,79.91,117088.0,77.8074,77.8074,77.4101,77.4295,117088.0
2021-03-24 15:55:00,79.92,79.92,79.47,79.5,156236.0,77.4392,77.4392,77.0032,77.0322,156236.0
2021-03-25 09:30:00,78.54,78.75,78.29,78.32,195323.0,76.102,76.3055,75.8598,75.8889,195323.0
2021-03-25 09:35:00,78.3,78.94,78.19,78.65,250881.0,75.8695,76.4896,75.7629,76.2086,250881.0
2021-03-25 09:40:00,78.67,78.85,78.51,78.54,137682.0,76.228,76.4024,76.073,76.102,137682.0
2021-03-25 09:45:00,78.52,78.91,78.41,78.67,121466.0,76.0827,76.4605,75.9761,76.228,121466.0
2021-03-25 09:50:00,78.65,78.65,77.95,78.25,263584.0,76.2086,76.2086,75.5303,75.821,263584.0
2021-03-25 09:55:00,78.24,78.78,77.99,78.74,153852.0,75.8113,76.3346,75.5691,76.2958,153852.0
2021-03-25 10:00:00,78.74,79.21,78.57,79.14,291216.0,76.2958,76.7512,76.1311,76.6834,291216.0
2021-03-25 10:05:00,79.15,79.35,79.06,79.24,400507.0,76.6931,76.8869,76.6059,76.7803,400507.0
2021-03-25 10:10:00,79.23,79.36,79.03,79.06,81281.0,76.7706,76.8966,76.5768,76.6059,81281.0
2021-03-25 10:15:00,79.06,79.06,78.61,78.84,117303.0,76.6059,76.6059,76.1699,76.3927,117303.0
2021-03-25 10:20:00,78.83,79.24,78.83,78.92,103714.0,76.383,76.7803,76.383,76.4702,103714.0
2021-03-25 10:25:00,78.93,79.12,78.58,78.61,78170.0,76.4799,76.664,76.1408,76.1699,78170.0
2021-03-25 10:30:00,78.6,78.79,78.43,78.45,70720.0,76.1602,76.3443,75.9954,76.0148,70720.0
2021-03-25 10:35:00,78.46,78.55,78.18,78.43,282311.0,76.0245,76.1117,75.7532,75.9954,282311.0
2021-03-25 10:40:00,78.44,78.45,77.96,78.09,96364.0,76.0051,76.0148,75.54,75.666,96364.0
2021-03-25 10:45:00,78.1,78.26,77.73,77.76,137938.0,75.6757,75.8307,75.3172,75.3462,137938.0
2021-03-25 10:50:00,77.76,77.76,77.33,77.38,140360.0,75.3462,75.3462,74.9296,74.978,140360.0
2021-03-25 10:55:00,77.36,77.85,77.28,77.84,129586.0,74.9587,75.4334,74.8811,75.4238,129586.0
2021-03-25 11:00:00,77.82,77.83,77.36,77.4,96017.0,75.4044,75.4141,74.9587,74.9974,96017.0
2021-03-25 11:05:00,77.41,77.83,77.3,77.56,105020.0,75.0071,75.4141,74.9005,75.1525,105020.0
2021-03-25 11:10:00,77.59,78.07,77.47,78.04,142123.0,75.1815,75.6466,75.0652,75.6176,142123.0
2021-03-25 11:15:00,78.05,78.13,77.94,78.12,66312.0,75.6272,75.7048,75.5207,75.6951,66312.0
2021-03-25 11:20:00,78.1,78.16,77.93,77.93,55583.0,75.6757,75.7338,75.511,75.511,55583.0
2021-03-25 11:25:00,77.92,78.37,77.66,78.37,131170.0,75.5013,75.9373,75.2493,75.9373,131170.0
2021-03-25 11:30:00,78.37,78.78,78.27,78.7,272977.0,75.9373,76.3346,75.8404,76.2571,272977.0
2021-03-25 11:35:00,78.71,78.74,78.57,78.6,112978.0,76.2668,76.2958,76.1311,76.1602,112978.0
2021-03-25 11:40:00,78.6,78.63,78.13,78.14,171283.0,76.1602,76.1892,75.7048,75.7144,171283.0
2021-03-25 11:45:00,78.14,78.4,77.95,78.18,120934.0,75.7144,75.9664,75.5303,75.7532,120934.0
2021-03-25 11:50:00,78.16,78.54,78.05,78.5,162226.0,75.7338,76.102,75.6272,76.0633,162226.0
2021-03-25 11:55:00,78.48,79.17,78.33,79.08,294734.0,76.0439,76.7125,75.8985,76.6253,294734.0
2021-03-25 12:00:00,79.09,79.32,78.96,79.21,185908.0,76.635,76.8578,76.509,76.7512,185908.0
2021-03-25 12:05:00,79.19,79.23,78.95,78.98,83203.0,76.7319,76.7706,76.4993,76.5284,83203.0
2021-03-25 12:10:00,79.02,79.16,78.82,78.82,71635.0,76.5671,76.7028,76.3733,76.3733,71635.0
2021-03-25 12:15:00,78.87,79.43,78.85,79.37,91063.0,76.4218,76.9644,76.4024,76.9063,91063.0
2021-03-25 12:20:00,79.37,79.51,79.26,79.5,110493.0,76.9063,77.0419,76.7997,77.0322,110493.0
2021-03-25 12:25:00,79.51,79.69,79.5,79.57,131373.0,77.0419,77.2163,77.0322,77.1001,131373.0
2021-03-25 12:30:00,79.58,79.7,79.52,79.58,42098.0,77.1097,77.226,77.0516,77.1097,42098.0
2021-03-25 12:35:00,79.59,79.65,79.43,79.53,58658.0,77.1194,77.1776,76.9644,77.0613,58658.0
2021-03-25 12:40:00,79.54,79.82,79.5,79.77,72660.0,77.071,77.3423,77.0322,77.2939,72660.0
2021-03-25 12:45:00,79.79,80.04,79.77,79.96,116928.0,77.3132,77.5555,77.2939,77.478,116928.0
2021-03-25 12:50:00,79.95,79.99,79.82,79.87,41745.0,77.4683,77.507,77.3423,77.3907,41745.0
2021-03-25 12:55:00,79.87,79.98,79.82,79.86,48769.0,77.3907,77.4973,77.3423,77.3811,48769.0
2021-03-25 13:00:00,79.84,79.85,79.39,79.72,180830.0,77.3617,77.3714,76.9256,77.2454,180830.0
2021-03-25 13:05:00,79.73,79.9,79.64,79.76,79790.0,77.2551,77.4198,77.1679,77.2842,79790.0
2021-03-25 13:10:00,79.77,80.17,79.7,80.12,64512.0,77.2939,77.6814,77.226,77.633,64512.0
2021-03-25 13:15:00,80.13,80.24,79.82,79.89,75814.0,77.6427,77.7493,77.3423,77.4101,75814.0
2021-03-25 13:20:00,79.93,80.03,79.7,79.75,34586.0,77.4489,77.5458,77.226,77.2745,34586.0
2021-03-25 13:25:00,79.73,79.88,79.62,79.67,46217.0,77.2551,77.4004,77.1485,77.197,46217.0
2021-03-25 13:30:00,79.69,79.88,79.5,79.64,51644.0,77.2163,77.4004,77.0322,77.1679,51644.0
2021-03-25 13:35:00,79.57,79.67,79.33,79.59,83850.0,77.1001,77.197,76.8675,77.1194,83850.0
2021-03-25 13:40:00,79.61,80.03,79.61,79.96,61498.0,77.1388,77.5458,77.1388,77.478,61498.0
2021-03-25 13:45:00,79.94,80.11,79.64,79.78,53301.0,77.4586,77.6233,77.1679,77.3035,53301.0
2021-03-25 13:50:00,79.78,79.85,79.62,79.69,12711.0,77.3035,77.3714,77.1485,77.2163,12711.0
2021-03-25 13:55:00,79.75,79.79,79.36,79.37,32219.0,77.2745,77.3132,76.8966,76.9063,32219.0
2021-03-25 14:00:00,79.38,79.42,79.16,79.16,48735.0,76.916,76.9547,76.7028,76.7028,48735.0
2021-03-25 14:05:00,79.19,79.36,79.08,79.14,33467.0,76.7319,76.8966,76.6253,76.6834,33467.0
2021-03-25 14:10:00,79.12,79.26,79.07,79.26,49664.0,76.664,76.7997,76.6156,76.7997,49664.0
2021-03-25 14:15:00,79.27,79.53,79.15,79.51,48880.0,76.8094,77.0613,76.6931,77.0419,48880.0
2021-03-25 14:20:00,79.51,79.54,79.27,79.35,23089.0,77.0419,77.071,76.8094,76.8869,23089.0
2021-03-25 14:25:00,79.39,79.42,78.93,78.95,22925.0,76.9256,76.9547,76.4799,76.4993,22925.0
2021-03-25 14:30:00,78.98,79.16,78.96,79.12,22795.0,76.5284,76.7028,76.509,76.664,22795.0
2021-03-25 14:35:00,79.11,79.83,79.09,79.76,71676.0,76.6543,77.352,76.635,77.2842,71676.0
2021-03-25 14:40:00,79.71,79.96,79.7,79.91,56091.0,77.2357,77.478,77.226,77.4295,56091.0
2021-03-25 14:45:00,79.91,80.12,79.91,80.02,85762.0,77.4295,77.633,77.4295,77.5361,85762.0
2021-03-25 14:50:00,80.03,80.36,79.94,80.31,60202.0,77.5458,77.8655,77.4586,77.8171,60202.0
2021-03-25 14:55:00,80.29,80.38,80.07,80.32,60831.0,77.7977,77.8849,77.5845,77.8268,60831.0
2021-03-25 15:00:00,80.31,80.58,80.31,80.57,57872.0,77.8171,78.0787,77.8171,78.069,57872.0
2021-03-25 15:05:00,80.58,80.6,80.31,80.34,52706.0,78.0787,78.0981,77.8171,77.8462,52706.0
2021-03-25 15:10:00,80.35,80.76,80.34,80.51,100337.0,77.8558,78.2531,77.8462,78.0109,100337.0
2021-03-25 15:15:00,80.53,80.81,80.53,80.71,94274.0,78.0303,78.3016,78.0303,78.2047,94274.0
2021-03-25 15:20:00,80.69,80.82,80.48,80.56,66560.0,78.1853,78.3113,77.9818,78.0593,66560.0
2021-03-25 15:25:00,80.6,80.69,80.48,80.69,40735.0,78.0981,78.1853,77.9818,78.1853,40735.0
2021-03-25 15:30:00,80.65,80.96,80.57,80.85,138675.0,78.1465,78.4469,78.069,78.3403,138675.0
2021-03-25 15:35:00,80.86,80.93,80.66,80.91,113265.0,78.35,78.4178,78.1562,78.3985,113265.0
2021-03-25 15:40:00,80.93,81.15,80.85,81.0,104396.0,78.4178,78.631,78.3403,78.4857,104396.0
2021-03-25 15:45:00,81.02,81.16,80.92,81.1,82319.0,78.505,78.6407,78.4082,78.5826,82319.0
2021-03-25 15:50:00,81.1,81.35,80.94,80.96,221323.0,78.5826,78.8248,78.4275,78.4469,221323.0
2021-03-25 15:55:00,80.94,80.97,80.76,80.81,206220.0,78.4275,78.4566,78.2531,78.3016,206220.0
2021-03-26 09:30:00,81.59,81.85,81.54,81.8,179738.0,79.0574,79.3093,79.0089,79.2608,179738.0
2021-03-26 09:35:00,81.8,81.84,81.63,81.77,142948.0,79.2608,79.2996,79.0961,79.2318,142948.0
2021-03-26 09:40:00,81.77,81.84,81.54,81.66,130248.0,79.2318,79.2996,79.0089,79.1252,130248.0
2021-03-26 09:45:00,81.69,81.89,81.58,81.78,104960.0,79.1543,79.348,79.0477,79.2415,104960.0
2021-03-26 09:50:00,81.76,81.79,81.58,81.69,90614.0,79.2221,79.2511,79.0477,79.1543,90614.0
2021-03-26 09:55:00,81.72,81.85,81.72,81.81,70324.0,79.1833,79.3093,79.1833,79.2705,70324.0
2021-03-26 10:00:00,81.84,82.2,81.68,82.17,192610.0,79.2996,79.6484,79.1446,79.6194,192610.0
2021-03-26 10:05:00,82.18,82.19,81.97,82.01,126935.0,79.629,79.6387,79.4256,79.4643,126935.0
2021-03-26 10:10:00,82.02,82.07,81.9,82.06,109318.0,79.474,79.5225,79.3577,79.5128,109318.0
2021-03-26 10:15:00,82.07,82.1,81.89,81.93,81684.0,79.5225,79.5515,79.348,79.3868,81684.0
2021-03-26 10:20:00,81.94,82.04,81.83,82.01,115310.0,79.3965,79.4934,79.2899,79.4643,115310.0
2021-03-26 10:25:00,82.03,82.31,82.02,82.31,81186.0,79.4837,79.755,79.474,79.755,81186.0
2021-03-26 10:30:00,82.31,82.48,82.29,82.34,122441.0,79.755,79.9197,79.7356,79.7841,122441.0
2021-03-26 10:35:00,82.35,82.39,82.23,82.27,46194.0,79.7938,79.8325,79.6775,79.7162,46194.0
2021-03-26 10:40:00,82.3,82.37,82.26,82.34,38719.0,79.7453,79.8131,79.7066,79.7841,38719.0
2021-03-26 10:45:00,82.34,82.43,82.13,82.13,58296.0,79.7841,79.8713,79.5806,79.5806,58296.0
2021-03-26 10:50:00,82.13,82.26,82.04,82.07,51261.0,79.5806,79.7066,79.4934,79.5225,51261.0
2021-03-26 10:55:00,82.07,82.07,81.89,81.95,80548.0,79.5225,79.5225,79.348,79.4062,80548.0
2021-03-26 11:00:00,81.97,82.09,81.81,82.07,101531.0,79.4256,79.5418,79.2705,79.5225,101531.0
2021-03-26 11:05:00,82.1,82.15,82.05,82.09,56097.0,79.5515,79.6,79.5031,79.5418,56097.0
2021-03-26 11:10:00,82.07,82.09,81.61,81.69,88828.0,79.5225,79.5418,79.0767,79.1543,88828.0
2021-03-26 11:15:00,81.64,81.75,81.56,81.68,82481.0,79.1058,79.2124,79.0283,79.1446,82481.0
2021-03-26 11:20:00,81.65,81.73,81.39,81.41,150720.0,79.1155,79.193,78.8636,78.8829,150720.0
2021-03-26 11:25:00,81.42,81.65,81.38,81.64,83098.0,78.8926,79.1155,78.8539,79.1058,83098.0
2021-03-26 11:30:00,81.64,81.84,81.48,81.79,91137.0,79.1058,79.2996,78.9508,79.2511,91137.0
2021-03-26 11:35:00,81.79,82.0,81.78,81.98,64415.0,79.2511,79.4546,79.2415,79.4352,64415.0
2021-03-26 11:40:00,81.99,82.11,81.92,82.08,78957.0,79.4449,79.5612,79.3771,79.5321,78957.0
2021-03-26 11:45:00,82.1,82.22,82.04,82.13,77414.0,79.5515,79.6678,79.4934,79.5806,77414.0
2021-03-26 11:50:00,82.1,82.16,82.02,82.04,29685.0,79.5515,79.6097,79.474,79.4934,29685.0
2021-03-26 11:55:00,82.05,82.22,82.05,82.18,106430.0,79.5031,79.6678,79.5031,79.629,106430.0
2021-03-26 12:00:00,82.19,82.29,82.03,82.07,77213.0,79.6387,79.7356,79.4837,79.5225,77213.0
2021-03-26 12:05:00,82.1,82.16,81.97,82.1,52303.0,79.5515,79.6097,79.4256,79.5515,52303.0
2021-03-26 12:10:00,82.12,82.26,82.08,82.26,91265.0,79.5709,79.7066,79.5321,79.7066,91265.0
2021-03-26 12:15:00,82.25,82.35,82.08,82.23,58682.0,79.6969,79.7938,79.5321,79.6775,58682.0
2021-03-26 12:20:00,82.25,82.26,82.14,82.2,31560.0,79.6969,79.7066,79.5903,79.6484,31560.0
2021-03-26 12:25:00,82.23,82.38,82.23,82.35,44531.0,79.6775,79.8228,79.6775,79.7938,44531.0
2021-03-26 12:30:00,82.37,82.54,82.29,82.53,47355.0,79.8131,79.9779,79.7356,79.9682,47355.0
2021-03-26 12:35:00,82.54,82.64,82.49,82.62,52704.0,79.9779,80.0748,79.9294,80.0554,52704.0
2021-03-26 12:40:00,82.63,82.77,82.59,82.74,64477.0,80.0651,80.2007,80.0263,80.1717,64477.0
2021-03-26 12:45:00,82.75,82.84,82.63,82.83,88624.0,80.1813,80.2686,80.0651,80.2589,88624.0
2021-03-26 12:50:00,82.83,82.85,82.77,82.81,43989.0,80.2589,80.2782,80.2007,80.2395,43989.0
2021-03-26 12:55:00,82.81,82.83,82.53,82.55,41709.0,80.2395,80.2589,79.9682,79.9876,41709.0
2021-03-26 13:00:00,82.56,82.68,82.56,82.65,24489.0,79.9972,80.1135,79.9972,80.0845,24489.0
2021-03-26 13:05:00,82.65,82.87,82.61,82.82,35434.0,80.0845,80.2976,80.0457,80.2492,35434.0
2021-03-26 13:10:00,82.81,82.86,82.67,82.73,49787.0,80.2395,80.2879,80.1038,80.162,49787.0
2021-03-26 13:15:00,82.74,82.78,82.67,82.71,26680.0,80.1717,80.2104,80.1038,80.1426,26680.0
2021-03-26 13:20:00,82.74,82.85,82.63,82.78,50439.0,80.1717,80.2782,80.0651,80.2104,50439.0
2021-03-26 13:25:00,82.76,82.81,82.69,82.77,23210.0,80.191,80.2395,80.1232,80.2007,23210.0
2021-03-26 13:30:00,82.77,82.83,82.6,82.61,33897.0,80.2007,80.2589,80.036,80.0457,33897.0
2021-03-26 13:35:00,82.61,82.61,82.34,82.37,58142.0,80.0457,80.0457,79.7841,79.8131,58142.0
2021-03-26 13:40:00,82.37,82.38,82.19,82.21,38455.0,79.8131,79.8228,79.6387,79.6581,38455.0
2021-03-26 13:45:00,82.2,82.25,81.88,81.9,102406.0,79.6484,79.6969,79.3384,79.3577,102406.0
2021-03-26 13:50:00,81.89,82.18,81.85,82.17,88622.0,79.348,79.629,79.3093,79.6194,88622.0
2021-03-26 13:55:00,82.17,82.25,82.05,82.24,67784.0,79.6194,79.6969,79.5031,79.6872,67784.0
2021-03-26 14:00:00,82.24,82.33,82.02,82.07,106354.0,79.6872,79.7744,79.474,79.5225,106354.0
2021-03-26 14:05:00,82.08,82.14,81.69,81.7,101476.0,79.5321,79.5903,79.1543,79.1639,101476.0
2021-03-26 14:10:00,81.71,81.76,81.4,81.51,96030.0,79.1736,79.2221,78.8733,78.9798,96030.0
2021-03-26 14:15:00,81.51,81.53,81.22,81.46,107028.0,78.9798,78.9992,78.6988,78.9314,107028.0
2021-03-26 14:20:00,81.44,81.83,81.39,81.79,123225.0,78.912,79.2899,78.8636,79.2511,123225.0
2021-03-26 14:25:00,81.8,81.98,81.76,81.97,105681.0,79.2608,79.4352,79.2221,79.4256,105681.0
2021-03-26 14:30:00,81.95,82.05,81.73,82.02,88319.0,79.4062,79.5031,79.193,79.474,88319.0
2021-03-26 14:35:00,82.02,82.12,81.82,82.01,108093.0,79.474,79.5709,79.2802,79.4643,108093.0
2021-03-26 14:40:00,81.95,82.04,81.71,81.81,64132.0,79.4062,79.4934,79.1736,79.2705,64132.0
2021-03-26 14:45:00,81.83,81.88,81.24,81.25,111176.0,79.2899,79.3384,78.7182,78.7279,111176.0
2021-03-26 14:50:00,81.24,82.26,81.2,82.2,194448.0,78.7182,79.7066,78.6795,79.6484,194448.0
2021-03-26 14:55:00,82.22,82.43,82.02,82.41,109800.0,79.6678,79.8713,79.474,79.8519,109800.0
2021-03-26 15:00:00,82.41,82.46,82.33,82.35,45686.0,79.8519,79.9004,79.7744,79.7938,45686.0
2021-03-26 15:05:00,82.36,82.44,82.15,82.2,46943.0,79.8035,79.881,79.6,79.6484,46943.0
2021-03-26 15:10:00,82.21,82.58,82.18,82.4,126670.0,79.6581,80.0166,79.629,79.8422,126670.0
2021-03-26 15:15:00,82.38,82.79,82.38,82.79,70496.0,79.8228,80.2201,79.8228,80.2201,70496.0
2021-03-26 15:20:00,82.77,82.79,82.55,82.56,56635.0,80.2007,80.2201,79.9876,79.9972,56635.0
2021-03-26 15:25:00,82.56,82.8,82.48,82.79,63675.0,79.9972,80.2298,79.9197,80.2201,63675.0
2021-03-26 15:30:00,82.78,83.08,82.78,83.08,206085.0,80.2104,80.5011,80.2104,80.5011,206085.0
2021-03-26 15:35:00,83.07,83.22,82.95,83.1,112993.0,80.4914,80.6368,80.3751,80.5205,112993.0
2021-03-26 15:40:00,83.11,83.21,82.99,83.16,67752.0,80.5302,80.6271,80.4139,80.5786,67752.0
2021-03-26 15:45:00,83.17,83.41,83.08,83.4,118618.0,80.5883,80.8209,80.5011,80.8112,118618.0
2021-03-26 15:50:00,83.39,83.71,83.28,83.71,204787.0,80.8015,81.1115,80.6949,81.1115,204787.0
2021-03-26 15:55:00,83.73,84.97,83.71,84.7,302871.0,81.1309,82.3324,81.1115,82.0708,302871.0
2021-03-29 09:30:00,83.72,84.12,83.71,84.12,140627.0,81.1212,81.5088,81.1115,81.5088,140627.0
2021-03-29 09:35:00,84.15,84.51,84.15,84.5,133465.0,81.5379,81.8867,81.5379,81.877,133465.0
2021-03-29 09:40:00,84.5,84.55,84.15,84.2,114627.0,81.877,81.9255,81.5379,81.5863,114627.0
2021-03-29 09:45:00,84.2,84.3,84.0,84.09,158057.0,81.5863,81.6832,81.3925,81.4798,158057.0
2021-03-29 09:50:00,84.09,84.18,83.78,83.8,80245.0,81.4798,81.567,81.1794,81.1988,80245.0
2021-03-29 09:55:00,83.81,83.83,83.5,83.55,95441.0,81.2084,81.2278,80.9081,80.9565,95441.0
2021-03-29 10:00:00,83.52,83.7,83.29,83.7,144169.0,80.9274,81.1019,80.7046,81.1019,144169.0
2021-03-29 10:05:00,83.68,83.68,83.22,83.3,96471.0,81.0825,81.0825,80.6368,80.7143,96471.0
2021-03-29 10:10:00,83.29,83.67,83.15,83.54,89819.0,80.7046,81.0728,80.5689,80.9468,89819.0
2021-03-29 10:15:00,83.45,83.5,83.2,83.45,67618.0,80.8596,80.9081,80.6174,80.8596,67618.0
2021-03-29 10:20:00,83.39,83.5,83.0,83.11,94874.0,80.8015,80.9081,80.4236,80.5302,94874.0
2021-03-29 10:25:00,83.15,83.35,82.88,82.88,96556.0,80.5689,80.7627,80.3073,80.3073,96556.0
2021-03-29 10:30:00,82.86,83.17,82.84,82.95,46212.0,80.2879,80.5883,80.2686,80.3751,46212.0
2021-03-29 10:35:00,82.96,83.55,82.93,83.35,70898.0,80.3848,80.9565,80.3558,80.7627,70898.0
2021-03-29 10:40:00,83.31,83.44,83.14,83.21,63822.0,80.724,80.8499,80.5592,80.6271,63822.0
2021-03-29 10:45:00,83.21,83.26,82.99,83.1,64579.0,80.6271,80.6755,80.4139,80.5205,64579.0
2021-03-29 10:50:00,83.07,83.24,82.85,82.85,74613.0,80.4914,80.6561,80.2782,80.2782,74613.0
2021-03-29 10:55:00,82.84,83.18,82.79,82.96,53403.0,80.2686,80.598,80.2201,80.3848,53403.0
2021-03-29 11:00:00,82.92,83.05,82.69,83.02,79383.0,80.3461,80.472,80.1232,80.443,79383.0
2021-03-29 11:05:00,82.98,83.02,82.72,82.95,79288.0,80.4042,80.443,80.1523,80.3751,79288.0
2021-03-29 11:10:00,82.97,83.16,82.75,82.96,66301.0,80.3945,80.5786,80.1813,80.3848,66301.0
2021-03-29 11:15:00,82.97,83.05,82.8,82.86,45435.0,80.3945,80.472,80.2298,80.2879,45435.0
2021-03-29 11:20:00,82.88,83.22,82.81,83.15,103226.0,80.3073,80.6368,80.2395,80.5689,103226.0
2021-03-29 11:25:00,83.13,83.45,83.13,83.42,89964.0,80.5496,80.8596,80.5496,80.8306,89964.0
2021-03-29 11:30:00,83.45,83.66,83.31,83.64,78238.0,80.8596,81.0631,80.724,81.0437,78238.0
2021-03-29 11:35:00,83.58,83.7,83.53,83.55,58155.0,80.9856,81.1019,80.9371,80.9565,58155.0
2021-03-29 11:40:00,83.56,83.75,83.54,83.67,33757.0,80.9662,81.1503,80.9468,81.0728,33757.0
2021-03-29 11:45:00,83.66,83.76,83.56,83.6,40012.0,81.0631,81.16,80.9662,81.005,40012.0
2021-03-29 11:50:00,83.58,83.97,83.51,83.92,102393.0,80.9856,81.3635,80.9178,81.315,102393.0
2021-03-29 11:55:00,83.93,84.01,83.83,83.88,54427.0,81.3247,81.4022,81.2278,81.2763,54427.0
2021-03-29 12:00:00,83.88,83.96,83.79,83.79,30591.0,81.2763,81.3538,81.1891,81.1891,30591.0
2021-03-29 12:05:00,83.75,83.84,83.37,83.43,62871.0,81.1503,81.2375,80.7821,80.8402,62871.0
2021-03-29 12:10:00,83.44,83.5,83.22,83.4,65101.0,80.8499,80.9081,80.6368,80.8112,65101.0
2021-03-29 12:15:00,83.35,83.38,83.18,83.24,37562.0,80.7627,80.7918,80.598,80.6561,37562.0
2021-03-29 12:20:00,83.25,83.38,83.18,83.3,39814.0,80.6658,80.7918,80.598,80.7143,39814.0
2021-03-29 12:25:00,83.27,83.76,83.26,83.71,51747.0,80.6852,81.16,80.6755,81.1115,51747.0
2021-03-29 12:30:00,83.71,83.89,83.6,83.86,67018.0,81.1115,81.286,81.005,81.2569,67018.0
2021-03-29 12:35:00,83.89,84.13,83.88,84.03,51787.0,81.286,81.5185,81.2763,81.4216,51787.0
2021-03-29 12:40:00,84.02,84.39,83.97,84.3,59746.0,81.4119,81.7704,81.3635,81.6832,59746.0
2021-03-29 12:45:00,84.3,84.35,84.19,84.26,53804.0,81.6832,81.7317,81.5766,81.6445,53804.0
2021-03-29 12:50:00,84.27,84.58,84.16,84.58,58159.0,81.6542,81.9545,81.5476,81.9545,58159.0
2021-03-29 12:55:00,84.58,84.64,84.52,84.62,65961.0,81.9545,82.0127,81.8964,81.9933,65961.0
2021-03-29 13:00:00,84.64,85.01,84.63,84.91,114639.0,82.0127,82.3712,82.003,82.2743,114639.0
2021-03-29 13:05:00,84.91,85.07,84.81,84.81,147336.0,82.2743,82.4293,82.1774,82.1774,147336.0
2021-03-29 13:10:00,84.79,85.03,84.78,84.83,99509.0,82.158,82.3906,82.1483,82.1968,99509.0
2021-03-29 13:15:00,84.86,84.9,84.72,84.76,82359.0,82.2259,82.2646,82.0902,82.129,82359.0
2021-03-29 13:20:00,84.77,84.84,84.61,84.65,47538.0,82.1386,82.2065,81.9836,82.0224,47538.0
2021-03-29 13:25:00,84.66,84.69,84.44,84.53,78453.0,82.0321,82.0611,81.8189,81.9061,78453.0
2021-03-29 13:30:00,84.53,85.14,84.42,85.11,91447.0,81.9061,82.4972,81.7995,82.4681,91447.0
2021-03-29 13:35:00,85.1,85.14,84.7,84.76,57773.0,82.4584,82.4972,82.0708,82.129,57773.0
2021-03-29 13:40:00,84.77,84.81,84.63,84.63,38002.0,82.1386,82.1774,82.003,82.003,38002.0
2021-03-29 13:45:00,84.62,84.94,84.52,84.78,69630.0,81.9933,82.3034,81.8964,82.1483,69630.0
2021-03-29 13:50:00,84.8,84.93,84.66,84.66,44822.0,82.1677,82.2937,82.0321,82.0321,44822.0
2021-03-29 13:55:00,84.65,84.71,84.42,84.5,55059.0,82.0224,82.0805,81.7995,81.877,55059.0
2021-03-29 14:00:00,84.51,84.59,84.29,84.38,67255.0,81.8867,81.9642,81.6735,81.7608,67255.0
2021-03-29 14:05:00,84.39,84.58,84.36,84.55,74605.0,81.7704,81.9545,81.7414,81.9255,74605.0
2021-03-29 14:10:00,84.51,84.65,84.19,84.64,72493.0,81.8867,82.0224,81.5766,82.0127,72493.0
2021-03-29 14:15:00,84.62,84.62,84.25,84.35,63028.0,81.9933,81.9933,81.6348,81.7317,63028.0
2021-03-29 14:20:00,84.37,84.54,84.28,84.53,57296.0,81.7511,81.9158,81.6639,81.9061,57296.0
2021-03-29 14:25:00,84.52,84.55,84.33,84.51,35820.0,81.8964,81.9255,81.7123,81.8867,35820.0
2021-03-29 14:30:00,84.41,84.47,84.03,84.17,67731.0,81.7898,81.848,81.4216,81.5573,67731.0
2021-03-29 14:35:00,84.2,84.24,84.05,84.09,34177.0,81.5863,81.6251,81.441,81.4798,34177.0
2021-03-29 14:40:00,84.1,84.36,84.03,84.24,47585.0,81.4894,81.7414,81.4216,81.6251,47585.0
2021-03-29 14:45:00,84.22,84.72,84.2,84.59,82547.0,81.6057,82.0902,81.5863,81.9642,82547.0
2021-03-29 14:50:00,84.53,84.67,84.32,84.54,69664.0,81.9061,82.0417,81.7026,81.9158,69664.0
2021-03-29 14:55:00,84.54,84.54,84.15,84.39,102651.0,81.9158,81.9158,81.5379,81.7704,102651.0
2021-03-29 15:00:00,84.39,84.78,84.39,84.75,110844.0,81.7704,82.1483,81.7704,82.1193,110844.0
2021-03-29 15:05:00,84.75,84.83,84.63,84.79,57951.0,82.1193,82.1968,82.003,82.158,57951.0
2021-03-29 15:10:00,84.78,84.96,84.62,84.83,58877.0,82.1483,82.3227,81.9933,82.1968,58877.0
2021-03-29 15:15:00,84.83,84.98,84.82,84.87,98117.0,82.1968,82.3421,82.1871,82.2355,98117.0
2021-03-29 15:20:00,84.88,85.09,84.76,85.08,57044.0,82.2452,82.4487,82.129,82.439,57044.0
2021-03-29 15:25:00,85.09,85.2,84.93,85.09,98117.0,82.4487,82.5553,82.2937,82.4487,98117.0
2021-03-29 15:30:00,85.13,85.15,84.88,84.88,71341.0,82.4875,82.5068,82.2452,82.2452,71341.0
2021-03-29 15:35:00,84.88,85.15,84.87,85.09,57450.0,82.2452,82.5068,82.2355,82.4487,57450.0
2021-03-29 15:40:00,85.09,85.1,84.6,84.65,90104.0,82.4487,82.4584,81.9739,82.0224,90104.0
2021-03-29 15:45:00,84.63,84.95,84.54,84.64,58416.0,82.003,82.3131,81.9158,82.0127,58416.0
2021-03-29 15:50:00,84.63,84.78,84.38,84.46,121299.0,82.003,82.1483,81.7608,81.8383,121299.0
2021-03-29 15:55:00,84.45,84.63,84.19,84.58,163425.0,81.8286,82.003,81.5766,81.9545,163425.0
2021-03-30 09:30:00,83.71,83.91,83.6,83.71,124326.0,81.1115,81.3053,81.005,81.1115,124326.0
2021-03-30 09:35:00,83.69,83.75,83.46,83.57,116555.0,81.0922,81.1503,80.8693,80.9759,116555.0
2021-03-30 09:40:00,83.56,83.61,83.31,83.45,130635.0,80.9662,81.0147,80.724,80.8596,130635.0
2021-03-30 09:45:00,83.47,83.57,83.24,83.36,124363.0,80.879,80.9759,80.6561,80.7724,124363.0
2021-03-30 09:50:00,83.38,83.44,83.09,83.35,154045.0,80.7918,80.8499,80.5108,80.7627,154045.0
2021-03-30 09:55:00,83.37,83.58,83.32,83.51,90663.0,80.7821,80.9856,80.7337,80.9178,90663.0
2021-03-30 10:00:00,83.5,83.57,83.26,83.32,89384.0,80.9081,80.9759,80.6755,80.7337,89384.0
2021-03-30 10:05:00,83.38,83.49,83.13,83.42,85582.0,80.7918,80.8984,80.5496,80.8306,85582.0
2021-03-30 10:10:00,83.41,83.7,83.35,83.56,128389.0,80.8209,81.1019,80.7627,80.9662,128389.0
2021-03-30 10:15:00,83.55,83.58,83.07,83.11,163485.0,80.9565,80.9856,80.4914,80.5302,163485.0
2021-03-30 10:20:00,83.09,83.09,82.82,83.05,168882.0,80.5108,80.5108,80.2492,80.472,168882.0
2021-03-30 10:25:00,83.05,83.65,83.0,83.65,153955.0,80.472,81.0534,80.4236,81.0534,153955.0
2021-03-30 10:30:00,83.6,83.81,83.53,83.7,159849.0,81.005,81.2084,80.9371,81.1019,159849.0
2021-03-30 10:35:00,83.68,83.8,83.54,83.59,78209.0,81.0825,81.1988,80.9468,80.9953,78209.0
2021-03-30 10:40:00,83.57,83.95,83.56,83.86,88219.0,80.9759,81.3441,80.9662,81.2569,88219.0
2021-03-30 10:45:00,83.87,83.97,83.76,83.94,70278.0,81.2666,81.3635,81.16,81.3344,70278.0
2021-03-30 10:50:00,83.98,83.98,83.58,83.61,89021.0,81.3732,81.3732,80.9856,81.0147,89021.0
2021-03-30 10:55:00,83.61,83.66,83.54,83.62,38832.0,81.0147,81.0631,80.9468,81.0243,38832.0
2021-03-30 11:00:00,83.63,83.83,83.57,83.78,71224.0,81.034,81.2278,80.9759,81.1794,71224.0
2021-03-30 11:05:00,83.72,83.85,83.57,83.85,50931.0,81.1212,81.2472,80.9759,81.2472,50931.0
2021-03-30 11:10:00,83.86,83.98,83.79,83.86,91897.0,81.2569,81.3732,81.1891,81.2569,91897.0
2021-03-30 11:15:00,83.9,83.97,83.77,83.87,38503.0,81.2957,81.3635,81.1697,81.2666,38503.0
2021-03-30 11:20:00,83.87,83.88,83.65,83.74,38702.0,81.2666,81.2763,81.0534,81.1406,38702.0
2021-03-30 11:25:00,83.71,83.79,83.58,83.76,25702.0,81.1115,81.1891,80.9856,81.16,25702.0
2021-03-30 11:30:00,83.74,83.99,83.62,83.88,59759.0,81.1406,81.3829,81.0243,81.2763,59759.0
2021-03-30 11:35:00,83.85,83.93,83.79,83.87,24913.0,81.2472,81.3247,81.1891,81.2666,24913.0
2021-03-30 11:40:00,83.89,83.96,83.77,83.92,33860.0,81.286,81.3538,81.1697,81.315,33860.0
2021-03-30 11:45:00,83.92,84.05,83.63,83.71,78547.0,81.315,81.441,81.034,81.1115,78547.0
2021-03-30 11:50:00,83.71,83.72,83.5,83.51,45219.0,81.1115,81.1212,80.9081,80.9178,45219.0
2021-03-30 11:55:00,83.5,83.57,83.42,83.5,44712.0,80.9081,80.9759,80.8306,80.9081,44712.0
2021-03-30 12:00:00,83.47,83.63,83.4,83.52,39377.0,80.879,81.034,80.8112,80.9274,39377.0
2021-03-30 12:05:00,83.52,83.62,83.51,83.59,58108.0,80.9274,81.0243,80.9178,80.9953,58108.0
2021-03-30 12:10:00,83.6,83.61,83.42,83.47,28873.0,81.005,81.0147,80.8306,80.879,28873.0
2021-03-30 12:15:00,83.47,83.53,83.23,83.28,66100.0,80.879,80.9371,80.6464,80.6949,66100.0
2021-03-30 12:20:00,83.27,83.37,83.12,83.35,97705.0,80.6852,80.7821,80.5399,80.7627,97705.0
2021-03-30 12:25:00,83.37,83.5,83.31,83.43,40826.0,80.7821,80.9081,80.724,80.8402,40826.0
2021-03-30 12:30:00,83.38,83.53,83.37,83.41,28305.0,80.7918,80.9371,80.7821,80.8209,28305.0
2021-03-30 12:35:00,83.42,83.62,83.28,83.55,55840.0,80.8306,81.0243,80.6949,80.9565,55840.0
2021-03-30 12:40:00,83.57,83.59,83.31,83.32,67143.0,80.9759,80.9953,80.724,80.7337,67143.0
2021-03-30 12:45:00,83.32,83.45,83.3,83.4,20657.0,80.7337,80.8596,80.7143,80.8112,20657.0
2021-03-30 12:50:00,83.39,83.49,83.22,83.44,36306.0,80.8015,80.8984,80.6368,80.8499,36306.0
2021-03-30 12:55:00,83.43,83.54,83.37,83.44,29860.0,80.8402,80.9468,80.7821,80.8499,29860.0
2021-03-30 13:00:00,83.38,83.42,83.14,83.28,73137.0,80.7918,80.8306,80.5592,80.6949,73137.0
2021-03-30 13:05:00,83.27,83.34,83.07,83.21,88948.0,80.6852,80.753,80.4914,80.6271,88948.0
2021-03-30 13:10:00,83.19,83.35,83.19,83.3,39571.0,80.6077,80.7627,80.6077,80.7143,39571.0
2021-03-30 13:15:00,83.3,83.45,83.3,83.4,37889.0,80.7143,80.8596,80.7143,80.8112,37889.0
2021-03-30 13:20:00,83.42,83.6,83.41,83.59,31089.0,80.8306,81.005,80.8209,80.9953,31089.0
2021-03-30 13:25:00,83.57,83.66,83.52,83.56,65019.0,80.9759,81.0631,80.9274,80.9662,65019.0
2021-03-30 13:30:00,83.56,83.61,83.38,83.46,90513.0,80.9662,81.0147,80.7918,80.8693,90513.0
2021-03-30 13:35:00,83.47,83.66,83.39,83.62,78298.0,80.879,81.0631,80.8015,81.0243,78298.0
2021-03-30 13:40:00,83.63,83.67,83.54,83.58,31475.0,81.034,81.0728,80.9468,80.9856,31475.0
2021-03-30 13:45:00,83.55,83.65,83.5,83.53,34376.0,80.9565,81.0534,80.9081,80.9371,34376.0
2021-03-30 13:50:00,83.54,83.66,83.5,83.56,31936.0,80.9468,81.0631,80.9081,80.9662,31936.0
2021-03-30 13:55:00,83.56,83.6,83.45,83.45,27355.0,80.9662,81.005,80.8596,80.8596,27355.0
2021-03-30 14:00:00,83.46,83.47,83.26,83.35,79066.0,80.8693,80.879,80.6755,80.7627,79066.0
2021-03-30 14:05:00,83.33,83.58,83.32,83.55,45035.0,80.7433,80.9856,80.7337,80.9565,45035.0
2021-03-30 14:10:00,83.56,83.6,83.41,83.58,26096.0,80.9662,81.005,80.8209,80.9856,26096.0
2021-03-30 14:15:00,83.58,83.76,83.51,83.63,55553.0,80.9856,81.16,80.9178,81.034,55553.0
2021-03-30 14:20:00,83.66,83.73,83.39,83.58,41689.0,81.0631,81.1309,80.8015,80.9856,41689.0
2021-03-30 14:25:00,83.62,83.69,83.57,83.63,36230.0,81.0243,81.0922,80.9759,81.034,36230.0
2021-03-30 14:30:00,83.64,83.81,83.58,83.74,77554.0,81.0437,81.2084,80.9856,81.1406,77554.0
2021-03-30 14:35:00,83.75,83.75,83.59,83.6,53892.0,81.1503,81.1503,80.9953,81.005,53892.0
2021-03-30 14:40:00,83.62,83.76,83.52,83.57,65844.0,81.0243,81.16,80.9274,80.9759,65844.0
2021-03-30 14:45:00,83.6,83.71,83.55,83.71,29127.0,81.005,81.1115,80.9565,81.1115,29127.0
2021-03-30 14:50:00,83.72,83.86,83.63,83.8,41935.0,81.1212,81.2569,81.034,81.1988,41935.0
2021-03-30 14:55:00,83.8,84.22,83.71,84.17,109134.0,81.1988,81.6057,81.1115,81.5573,109134.0
2021-03-30 15:00:00,84.18,84.37,83.98,84.29,94964.0,81.567,81.7511,81.3732,81.6735,94964.0
2021-03-30 15:05:00,84.28,84.29,84.15,84.16,55154.0,81.6639,81.6735,81.5379,81.5476,55154.0
2021-03-30 15:10:00,84.16,84.18,83.97,84.06,57442.0,81.5476,81.567,81.3635,81.4507,57442.0
2021-03-30 15:15:00,84.09,84.15,84.0,84.06,46783.0,81.4798,81.5379,81.3925,81.4507,46783.0
2021-03-30 15:20:00,84.06,84.23,84.03,84.23,48828.0,81.4507,81.6154,81.4216,81.6154,48828.0
2021-03-30 15:25:00,84.21,84.23,84.07,84.16,30388.0,81.596,81.6154,81.4604,81.5476,30388.0
2021-03-30 15:30:00,84.15,84.26,84.12,84.2,97358.0,81.5379,81.6445,81.5088,81.5863,97358.0
2021-03-30 15:35:00,84.18,84.32,84.01,84.04,74719.0,81.567,81.7026,81.4022,81.4313,74719.0
2021-03-30 15:40:00,84.05,84.08,83.87,83.9,59694.0,81.441,81.4701,81.2666,81.2957,59694.0
2021-03-30 15:45:00,83.9,83.97,83.73,83.78,91613.0,81.2957,81.3635,81.1309,81.1794,91613.0
2021-03-30 15:50:00,83.78,83.78,83.35,83.39,183721.0,81.1794,81.1794,80.7627,80.8015,183721.0
2021-03-30 15:55:00,83.36,84.05,83.1,84.0,262901.0,80.7724,81.441,80.5205,81.3925,262901.0
2021-03-31 09:30:00,84.3,84.66,84.3,84.61,165128.0,81.6832,82.0321,81.6832,81.9836,165128.0
2021-03-31 09:35:00,84.64,84.88,84.63,84.87,95755.0,82.0127,82.2452,82.003,82.2355,95755.0
2021-03-31 09:40:00,84.88,84.97,84.74,84.74,103513.0,82.2452,82.3324,82.1096,82.1096,103513.0
2021-03-31 09:45:00,84.79,84.89,84.69,84.79,90966.0,82.158,82.2549,82.0611,82.158,90966.0
2021-03-31 09:50:00,84.79,84.87,84.62,84.8,106869.0,82.158,82.2355,81.9933,82.1677,106869.0
2021-03-31 09:55:00,84.8,84.89,84.73,84.8,60821.0,82.1677,82.2549,82.0999,82.1677,60821.0
2021-03-31 10:00:00,84.84,85.07,84.77,84.99,74384.0,82.2065,82.4293,82.1386,82.3518,74384.0
2021-03-31 10:05:00,84.94,85.09,84.93,85.02,45611.0,82.3034,82.4487,82.2937,82.3809,45611.0
2021-03-31 10:10:00,85.02,85.03,84.85,84.85,54381.0,82.3809,82.3906,82.2162,82.2162,54381.0
2021-03-31 10:15:00,84.85,84.96,84.76,84.95,41337.0,82.2162,82.3227,82.129,82.3131,41337.0
2021-03-31 10:20:00,84.94,85.03,84.92,84.92,37718.0,82.3034,82.3906,82.284,82.284,37718.0
2021-03-31 10:25:00,84.93,84.98,84.71,84.77,58426.0,82.2937,82.3421,82.0805,82.1386,58426.0
2021-03-31 10:30:00,84.77,84.96,84.71,84.85,60472.0,82.1386,82.3227,82.0805,82.2162,60472.0
2021-03-31 10:35:00,84.9,84.98,84.86,84.98,34964.0,82.2646,82.3421,82.2259,82.3421,34964.0
2021-03-31 10:40:00,85.0,85.31,85.0,85.22,139261.0,82.3615,82.6619,82.3615,82.5747,139261.0
2021-03-31 10:45:00,85.24,85.26,85.1,85.13,47934.0,82.5941,82.6134,82.4584,82.4875,47934.0
2021-03-31 10:50:00,85.12,85.32,85.12,85.29,46365.0,82.4778,82.6716,82.4778,82.6425,46365.0
2021-03-31 10:55:00,85.3,85.34,85.24,85.24,42738.0,82.6522,82.691,82.5941,82.5941,42738.0
2021-03-31 11:00:00,85.24,85.35,85.24,85.28,35425.0,82.5941,82.7006,82.5941,82.6328,35425.0
2021-03-31 11:05:00,85.27,85.32,85.14,85.2,35043.0,82.6231,82.6716,82.4972,82.5553,35043.0
2021-03-31 11:10:00,85.21,85.31,85.18,85.24,34203.0,82.565,82.6619,82.5359,82.5941,34203.0
2021-03-31 11:15:00,85.26,85.29,85.18,85.22,24429.0,82.6134,82.6425,82.5359,82.5747,24429.0
2021-03-31 11:20:00,85.21,85.27,85.1,85.13,28638.0,82.565,82.6231,82.4584,82.4875,28638.0
2021-03-31 11:25:00,85.15,85.19,85.06,85.1,32590.0,82.5068,82.5456,82.4196,82.4584,32590.0
2021-03-31 11:30:00,85.08,85.24,85.03,85.08,37924.0,82.439,82.5941,82.3906,82.439,37924.0
2021-03-31 11:35:00,85.11,85.26,85.1,85.2,42308.0,82.4681,82.6134,82.4584,82.5553,42308.0
2021-03-31 11:40:00,85.19,85.24,85.12,85.14,26547.0,82.5456,82.5941,82.4778,82.4972,26547.0
2021-03-31 11:45:00,85.19,85.36,85.18,85.36,47948.0,82.5456,82.7103,82.5359,82.7103,47948.0
2021-03-31 11:50:00,85.36,85.47,85.35,85.46,59790.0,82.7103,82.8169,82.7006,82.8072,59790.0
2021-03-31 11:55:00,85.44,85.52,85.36,85.44,112184.0,82.7878,82.8654,82.7103,82.7878,112184.0
2021-03-31 12:00:00,85.45,85.54,85.45,85.54,60027.0,82.7975,82.8847,82.7975,82.8847,60027.0
2021-03-31 12:05:00,85.53,85.58,85.52,85.55,47096.0,82.8751,82.9235,82.8654,82.8944,47096.0
2021-03-31 12:10:00,85.55,85.59,85.51,85.58,67004.0,82.8944,82.9332,82.8557,82.9235,67004.0
2021-03-31 12:15:00,85.58,85.62,85.51,85.59,31267.0,82.9235,82.9623,82.8557,82.9332,31267.0
2021-03-31 12:20:00,85.61,85.65,85.57,85.65,39374.0,82.9526,82.9913,82.9138,82.9913,39374.0
2021-03-31 12:25:00,85.64,85.67,85.54,85.57,31400.0,82.9816,83.0107,82.8847,82.9138,31400.0
2021-03-31 12:30:00,85.57,85.66,85.57,85.65,30153.0,82.9138,83.001,82.9138,82.9913,30153.0
2021-03-31 12:35:00,85.65,85.69,85.63,85.68,22881.0,82.9913,83.0301,82.9719,83.0204,22881.0
2021-03-31 12:40:00,85.69,85.77,85.68,85.74,36918.0,83.0301,83.1076,83.0204,83.0785,36918.0
2021-03-31 12:45:00,85.74,85.76,85.71,85.73,24113.0,83.0785,83.0979,83.0495,83.0688,24113.0
2021-03-31 12:50:00,85.72,85.72,85.66,85.67,44160.0,83.0592,83.0592,83.001,83.0107,44160.0
2021-03-31 12:55:00,85.67,85.75,85.66,85.75,26600.0,83.0107,83.0882,83.001,83.0882,26600.0
2021-03-31 13:00:00,85.74,85.82,85.73,85.81,106353.0,83.0785,83.1561,83.0688,83.1464,106353.0
2021-03-31 13:05:00,85.81,85.92,85.8,85.9,46529.0,83.1464,83.2529,83.1367,83.2336,46529.0
2021-03-31 13:10:00,85.91,85.99,85.91,85.95,58995.0,83.2433,83.3208,83.2433,83.282,58995.0
2021-03-31 13:15:00,85.95,85.98,85.84,85.86,56673.0,83.282,83.3111,83.1754,83.1948,56673.0
2021-03-31 13:20:00,85.86,85.87,85.77,85.82,50199.0,83.1948,83.2045,83.1076,83.1561,50199.0
2021-03-31 13:25:00,85.82,85.92,85.81,85.9,52851.0,83.1561,83.2529,83.1464,83.2336,52851.0
2021-03-31 13:30:00,85.89,85.97,85.89,85.96,34554.0,83.2239,83.3014,83.2239,83.2917,34554.0
2021-03-31 13:35:00,85.97,85.99,85.85,85.85,44874.0,83.3014,83.3208,83.1851,83.1851,44874.0
2021-03-31 13:40:00,85.85,85.88,85.68,85.72,61919.0,83.1851,83.2142,83.0204,83.0592,61919.0
2021-03-31 13:45:00,85.73,85.77,85.69,85.75,42058.0,83.0688,83.1076,83.0301,83.0882,42058.0
2021-03-31 13:50:00,85.75,85.87,85.75,85.83,51198.0,83.0882,83.2045,83.0882,83.1657,51198.0
2021-03-31 13:55:00,85.85,85.92,85.82,85.82,59964.0,83.1851,83.2529,83.1561,83.1561,59964.0
2021-03-31 14:00:00,85.82,85.83,85.66,85.74,60809.0,83.1561,83.1657,83.001,83.0785,60809.0
2021-03-31 14:05:00,85.75,85.77,85.61,85.63,42066.0,83.0882,83.1076,82.9526,82.9719,42066.0
2021-03-31 14:10:00,85.61,85.68,85.42,85.63,79170.0,82.9526,83.0204,82.7685,82.9719,79170.0
2021-03-31 14:15:00,85.62,85.67,85.55,85.59,55111.0,82.9623,83.0107,82.8944,82.9332,55111.0
2021-03-31 14:20:00,85.56,85.65,85.52,85.59,31158.0,82.9041,82.9913,82.8654,82.9332,31158.0
2021-03-31 14:25:00,85.59,85.65,85.57,85.63,23289.0,82.9332,82.9913,82.9138,82.9719,23289.0
2021-03-31 14:30:00,85.64,85.8,85.64,85.77,47135.0,82.9816,83.1367,82.9816,83.1076,47135.0
2021-03-31 14:35:00,85.75,85.82,85.68,85.68,33410.0,83.0882,83.1561,83.0204,83.0204,33410.0
2021-03-31 14:40:00,85.65,85.77,85.44,85.65,70335.0,82.9913,83.1076,82.7878,82.9913,70335.0
2021-03-31 14:45:00,85.66,85.7,85.51,85.52,57340.0,83.001,83.0398,82.8557,82.8654,57340.0
2021-03-31 14:50:00,85.53,85.62,85.5,85.62,37719.0,82.8751,82.9623,82.846,82.9623,37719.0
2021-03-31 14:55:00,85.62,85.74,85.47,85.53,81303.0,82.9623,83.0785,82.8169,82.8751,81303.0
2021-03-31 15:00:00,85.51,85.78,85.5,85.76,85364.0,82.8557,83.1173,82.846,83.0979,85364.0
2021-03-31 15:05:00,85.76,85.76,85.61,85.72,54940.0,83.0979,83.0979,82.9526,83.0592,54940.0
2021-03-31 15:10:00,85.74,85.74,85.55,85.62,39540.0,83.0785,83.0785,82.8944,82.9623,39540.0
2021-03-31 15:15:00,85.63,85.84,85.61,85.65,63634.0,82.9719,83.1754,82.9526,82.9913,63634.0
2021-03-31 15:20:00,85.64,85.68,85.53,85.57,43167.0,82.9816,83.0204,82.8751,82.9138,43167.0
2021-03-31 15:25:00,85.54,85.66,85.49,85.51,33640.0,82.8847,83.001,82.8363,82.8557,33640.0
2021-03-31 15:30:00,85.5,85.71,85.48,85.56,93890.0,82.846,83.0495,82.8266,82.9041,93890.0
2021-03-31 15:35:00,85.53,85.56,85.28,85.29,83089.0,82.8751,82.9041,82.6328,82.6425,83089.0
2021-03-31 15:40:00,85.29,85.41,85.17,85.19,85568.0,82.6425,82.7588,82.5262,82.5456,85568.0
2021-03-31 15:45:00,85.17,85.28,85.08,85.2,108186.0,82.5262,82.6328,82.439,82.5553,108186.0
2021-03-31 15:50:00,85.22,85.53,85.07,85.15,247454.0,82.5747,82.8751,82.4293,82.5068,247454.0
2021-03-31 15:55:00,85.14,85.28,84.76,84.94,332327.0,82.4972,82.6328,82.129,82.3034,332327.0
2021-04-01 09:30:00,86.23,86.42,86.07,86.4,324622.0,83.5533,83.7374,83.3983,83.718,324622.0
2021-04-01 09:35:00,86.41,86.45,86.34,86.34,152049.0,83.7277,83.7665,83.6599,83.6599,152049.0
2021-04-01 09:40:00,86.34,86.48,86.19,86.27,136417.0,83.6599,83.7956,83.5146,83.5921,136417.0
2021-04-01 09:45:00,86.28,86.39,86.2,86.22,57604.0,83.6018,83.7084,83.5243,83.5436,57604.0
2021-04-01 09:50:00,86.19,86.43,86.19,86.33,55319.0,83.5146,83.7471,83.5146,83.6502,55319.0
2021-04-01 09:55:00,86.31,86.33,86.16,86.18,52883.0,83.6308,83.6502,83.4855,83.5049,52883.0
2021-04-01 10:00:00,86.25,86.4,86.14,86.36,138020.0,83.5727,83.718,83.4661,83.6793,138020.0
2021-04-01 10:05:00,86.37,86.63,86.34,86.63,222905.0,83.689,83.9409,83.6599,83.9409,222905.0
2021-04-01 10:10:00,86.62,86.64,86.55,86.6,86003.0,83.9312,83.9506,83.8634,83.9118,86003.0
2021-04-01 10:15:00,86.6,86.77,86.6,86.72,90700.0,83.9118,84.0766,83.9118,84.0281,90700.0
2021-04-01 10:20:00,86.72,86.73,86.62,86.67,35234.0,84.0281,84.0378,83.9312,83.9797,35234.0
2021-04-01 10:25:00,86.66,86.77,86.59,86.77,40094.0,83.97,84.0766,83.9022,84.0766,40094.0
2021-04-01 10:30:00,86.77,86.8,86.69,86.73,63304.0,84.0766,84.1056,83.999,84.0378,63304.0
2021-04-01 10:35:00,86.74,86.81,86.62,86.66,50804.0,84.0475,84.1153,83.9312,83.97,50804.0
2021-04-01 10:40:00,86.66,86.84,86.6,86.82,86329.0,83.97,84.1444,83.9118,84.125,86329.0
2021-04-01 10:45:00,86.82,86.82,86.72,86.75,35493.0,84.125,84.125,84.0281,84.0572,35493.0
2021-04-01 10:50:00,86.73,86.79,86.49,86.52,55956.0,84.0378,84.0959,83.8053,83.8343,55956.0
2021-04-01 10:55:00,86.53,86.82,86.53,86.82,83535.0,83.844,84.125,83.844,84.125,83535.0
2021-04-01 11:00:00,86.82,87.03,86.8,86.95,124884.0,84.125,84.3285,84.1056,84.251,124884.0
2021-04-01 11:05:00,86.95,86.95,86.68,86.85,99807.0,84.251,84.251,83.9894,84.1541,99807.0
2021-04-01 11:10:00,86.82,86.9,86.7,86.76,49320.0,84.125,84.2025,84.0087,84.0669,49320.0
2021-04-01 11:15:00,86.74,86.83,86.68,86.72,68454.0,84.0475,84.1347,83.9894,84.0281,68454.0
2021-04-01 11:20:00,86.71,86.93,86.69,86.76,71312.0,84.0184,84.2316,83.999,84.0669,71312.0
2021-04-01 11:25:00,86.75,86.81,86.71,86.76,49538.0,84.0572,84.1153,84.0184,84.0669,49538.0
2021-04-01 11:30:00,86.78,86.88,86.71,86.76,88113.0,84.0863,84.1831,84.0184,84.0669,88113.0
2021-04-01 11:35:00,86.75,86.8,86.69,86.76,25338.0,84.0572,84.1056,83.999,84.0669,25338.0
2021-04-01 11:40:00,86.75,86.8,86.68,86.79,33646.0,84.0572,84.1056,83.9894,84.0959,33646.0
2021-04-01 11:45:00,86.78,86.86,86.68,86.78,36560.0,84.0863,84.1638,83.9894,84.0863,36560.0
2021-04-01 11:50:00,86.81,86.83,86.74,86.75,66373.0,84.1153,84.1347,84.0475,84.0572,66373.0
2021-04-01 11:55:00,86.77,86.91,86.73,86.75,22924.0,84.0766,84.2122,84.0378,84.0572,22924.0
2021-04-01 12:00:00,86.75,86.95,86.74,86.93,27056.0,84.0572,84.251,84.0475,84.2316,27056.0
2021-04-01 12:05:00,86.93,87.08,86.91,87.05,94263.0,84.2316,84.3769,84.2122,84.3479,94263.0
2021-04-01 12:10:00,87.04,87.05,86.94,86.98,64886.0,84.3382,84.3479,84.2413,84.28,64886.0
2021-04-01 12:15:00,86.99,87.07,86.91,87.06,41523.0,84.2897,84.3673,84.2122,84.3576,41523.0
2021-04-01 12:20:00,87.07,87.11,87.04,87.1,37944.0,84.3673,84.406,84.3382,84.3963,37944.0
2021-04-01 12:25:00,87.09,87.13,87.07,87.12,12371.0,84.3866,84.4254,84.3673,84.4157,12371.0
2021-04-01 12:30:00,87.11,87.16,87.11,87.13,65331.0,84.406,84.4545,84.406,84.4254,65331.0
2021-04-01 12:35:00,87.11,87.13,87.06,87.12,58363.0,84.406,84.4254,84.3576,84.4157,58363.0
2021-04-01 12:40:00,87.13,87.14,87.03,87.08,21167.0,84.4254,84.4351,84.3285,84.3769,21167.0
2021-04-01 12:45:00,87.1,87.17,87.05,87.06,47805.0,84.3963,84.4641,84.3479,84.3576,47805.0
2021-04-01 12:50:00,87.04,87.11,87.0,87.07,28108.0,84.3382,84.406,84.2994,84.3673,28108.0
2021-04-01 12:55:00,87.08,87.14,87.08,87.1,86756.0,84.3769,84.4351,84.3769,84.3963,86756.0
2021-04-01 13:00:00,87.12,87.16,87.06,87.09,28525.0,84.4157,84.4545,84.3576,84.3866,28525.0
2021-04-01 13:05:00,87.06,87.11,86.99,86.99,51160.0,84.3576,84.406,84.2897,84.2897,51160.0
2021-04-01 13:10:00,86.98,87.01,86.95,86.99,77148.0,84.28,84.3091,84.251,84.2897,77148.0
2021-04-01 13:15:00,87.01,87.01,86.84,86.87,31144.0,84.3091,84.3091,84.1444,84.1735,31144.0
2021-04-01 13:20:00,86.9,87.0,86.9,86.94,34009.0,84.2025,84.2994,84.2025,84.2413,34009.0
2021-04-01 13:25:00,86.94,86.98,86.88,86.88,29187.0,84.2413,84.28,84.1831,84.1831,29187.0
2021-04-01 13:30:00,86.88,87.11,86.85,87.09,39896.0,84.1831,84.406,84.1541,84.3866,39896.0
2021-04-01 13:35:00,87.09,87.14,87.06,87.14,25564.0,84.3866,84.4351,84.3576,84.4351,25564.0
2021-04-01 13:40:00,87.14,87.17,87.11,87.15,32882.0,84.4351,84.4641,84.406,84.4448,32882.0
2021-04-01 13:45:00,87.15,87.15,87.02,87.03,18761.0,84.4448,84.4448,84.3188,84.3285,18761.0
2021-04-01 13:50:00,87.02,87.11,87.0,87.06,22820.0,84.3188,84.406,84.2994,84.3576,22820.0
2021-04-01 13:55:00,87.07,87.08,87.05,87.05,10341.0,84.3673,84.3769,84.3479,84.3479,10341.0
2021-04-01 14:00:00,87.06,87.11,87.04,87.1,15534.0,84.3576,84.406,84.3382,84.3963,15534.0
2021-04-01 14:05:00,87.09,87.11,87.04,87.04,12970.0,84.3866,84.406,84.3382,84.3382,12970.0
2021-04-01 14:10:00,87.03,87.12,87.01,87.12,9653.0,84.3285,84.4157,84.3091,84.4157,9653.0
2021-04-01 14:15:00,87.12,87.12,87.06,87.1,12598.0,84.4157,84.4157,84.3576,84.3963,12598.0
2021-04-01 14:20:00,87.12,87.24,87.11,87.21,79429.0,84.4157,84.532,84.406,84.5029,79429.0
2021-04-01 14:25:00,87.21,87.22,87.13,87.19,22331.0,84.5029,84.5126,84.4254,84.4835,22331.0
2021-04-01 14:30:00,87.18,87.2,87.15,87.19,18938.0,84.4738,84.4932,84.4448,84.4835,18938.0
2021-04-01 14:35:00,87.19,87.23,87.17,87.2,23752.0,84.4835,84.5223,84.4641,84.4932,23752.0
2021-04-01 14:40:00,87.21,87.26,87.19,87.23,40852.0,84.5029,84.5514,84.4835,84.5223,40852.0
2021-04-01 14:45:00,87.25,87.25,87.16,87.22,24289.0,84.5417,84.5417,84.4545,84.5126,24289.0
2021-04-01 14:50:00,87.23,87.25,87.2,87.2,9292.0,84.5223,84.5417,84.4932,84.4932,9292.0
2021-04-01 14:55:00,87.22,87.25,87.21,87.22,18747.0,84.5126,84.5417,84.5029,84.5126,18747.0
2021-04-01 15:00:00,87.21,87.25,87.13,87.15,39845.0,84.5029,84.5417,84.4254,84.4448,39845.0
2021-04-01 15:05:00,87.15,87.18,87.05,87.18,32832.0,84.4448,84.4738,84.3479,84.4738,32832.0
2021-04-01 15:10:00,87.19,87.21,87.05,87.06,27044.0,84.4835,84.5029,84.3479,84.3576,27044.0
2021-04-01 15:15:00,87.07,87.13,86.95,87.04,59035.0,84.3673,84.4254,84.251,84.3382,59035.0
2021-04-01 15:20:00,87.03,87.06,86.89,86.9,37256.0,84.3285,84.3576,84.1928,84.2025,37256.0
2021-04-01 15:25:00,86.91,87.02,86.91,87.0,25608.0,84.2122,84.3188,84.2122,84.2994,25608.0
2021-04-01 15:30:00,87.01,87.13,86.96,87.11,35685.0,84.3091,84.4254,84.2607,84.406,35685.0
2021-04-01 15:35:00,87.11,87.15,86.91,87.0,56958.0,84.406,84.4448,84.2122,84.2994,56958.0
2021-04-01 15:40:00,87.0,87.08,86.99,87.05,44193.0,84.2994,84.3769,84.2897,84.3479,44193.0
2021-04-01 15:45:00,87.06,87.31,87.06,87.28,97777.0,84.3576,84.5998,84.3576,84.5707,97777.0
2021-04-01 15:50:00,87.3,87.42,87.17,87.42,131417.0,84.5901,84.7064,84.4641,84.7064,131417.0
2021-04-01 15:55:00,87.4,87.69,87.35,87.62,208696.0,84.687,84.968,84.6386,84.9002,208696.0
2021-04-05 09:30:00,89.54,90.03,89.49,89.97,331565.0,86.7606,87.2354,86.7121,87.1772,331565.0
2021-04-05 09:35:00,89.96,90.08,89.82,89.85,162717.0,87.1675,87.2838,87.0319,87.061,162717.0
2021-04-05 09:40:00,89.85,89.94,89.81,89.86,128848.0,87.061,87.1482,87.0222,87.0706,128848.0
2021-04-05 09:45:00,89.91,90.16,89.9,90.11,145191.0,87.1191,87.3613,87.1094,87.3129,145191.0
2021-04-05 09:50:00,90.11,90.23,90.08,90.16,116322.0,87.3129,87.4292,87.2838,87.3613,116322.0
2021-04-05 09:55:00,90.16,90.28,90.16,90.26,107975.0,87.3613,87.4776,87.3613,87.4582,107975.0
2021-04-05 10:00:00,90.26,90.32,90.03,90.23,87713.0,87.4582,87.5164,87.2354,87.4292,87713.0
2021-04-05 10:05:00,90.25,90.39,90.18,90.33,54167.0,87.4485,87.5842,87.3807,87.5261,54167.0
2021-04-05 10:10:00,90.35,90.43,90.28,90.41,102735.0,87.5454,87.623,87.4776,87.6036,102735.0
2021-04-05 10:15:00,90.43,90.73,90.43,90.73,115985.0,87.623,87.9136,87.623,87.9136,115985.0
2021-04-05 10:20:00,90.74,90.86,90.69,90.8,123912.0,87.9233,88.0396,87.8749,87.9815,123912.0
2021-04-05 10:25:00,90.82,90.82,90.7,90.74,36958.0,88.0008,88.0008,87.8846,87.9233,36958.0
2021-04-05 10:30:00,90.75,90.94,90.74,90.93,62933.0,87.933,88.1171,87.9233,88.1074,62933.0
2021-04-05 10:35:00,90.92,90.98,90.9,90.98,89759.0,88.0977,88.1559,88.0784,88.1559,89759.0
2021-04-05 10:40:00,90.98,91.15,90.98,91.14,93404.0,88.1559,88.3206,88.1559,88.3109,93404.0
2021-04-05 10:45:00,91.16,91.2,91.14,91.17,52063.0,88.3303,88.3691,88.3109,88.34,52063.0
2021-04-05 10:50:00,91.17,91.19,90.97,90.98,98708.0,88.34,88.3594,88.1462,88.1559,98708.0
2021-04-05 10:55:00,90.99,91.09,90.91,90.94,52743.0,88.1656,88.2625,88.0881,88.1171,52743.0
2021-04-05 11:00:00,90.95,90.99,90.86,90.99,41126.0,88.1268,88.1656,88.0396,88.1656,41126.0
2021-04-05 11:05:00,91.02,91.08,90.99,91.08,51135.0,88.1946,88.2528,88.1656,88.2528,51135.0
2021-04-05 11:10:00,91.1,91.17,91.06,91.1,45701.0,88.2722,88.34,88.2334,88.2722,45701.0
2021-04-05 11:15:00,91.1,91.13,91.02,91.03,34623.0,88.2722,88.3012,88.1946,88.2043,34623.0
2021-04-05 11:20:00,91.03,91.05,90.96,91.03,67896.0,88.2043,88.2237,88.1365,88.2043,67896.0
2021-04-05 11:25:00,91.02,91.04,90.98,91.01,35024.0,88.1946,88.214,88.1559,88.1849,35024.0
2021-04-05 11:30:00,91.01,91.25,91.0,91.22,56119.0,88.1849,88.4175,88.1753,88.3884,56119.0
2021-04-05 11:35:00,91.22,91.51,91.21,91.49,79259.0,88.3884,88.6694,88.3787,88.65,79259.0
2021-04-05 11:40:00,91.48,91.53,91.43,91.45,58906.0,88.6404,88.6888,88.5919,88.6113,58906.0
2021-04-05 11:45:00,91.47,91.47,91.37,91.42,36376.0,88.6307,88.6307,88.5338,88.5822,36376.0
2021-04-05 11:50:00,91.42,91.42,91.32,91.38,38081.0,88.5822,88.5822,88.4853,88.5435,38081.0
2021-04-05 11:55:00,91.38,91.47,91.31,91.35,58980.0,88.5435,88.6307,88.4756,88.5144,58980.0
2021-04-05 12:00:00,91.36,91.46,91.36,91.41,28560.0,88.5241,88.621,88.5241,88.5725,28560.0
2021-04-05 12:05:00,91.43,91.46,91.38,91.43,22257.0,88.5919,88.621,88.5435,88.5919,22257.0
2021-04-05 12:10:00,91.44,91.48,91.39,91.42,19165.0,88.6016,88.6404,88.5532,88.5822,19165.0
2021-04-05 12:15:00,91.41,91.44,91.36,91.42,34422.0,88.5725,88.6016,88.5241,88.5822,34422.0
2021-04-05 12:20:00,91.43,91.5,91.42,91.49,36212.0,88.5919,88.6597,88.5822,88.65,36212.0
2021-04-05 12:25:00,91.5,91.63,91.5,91.59,23541.0,88.6597,88.7857,88.6597,88.7469,23541.0
2021-04-05 12:30:00,91.59,91.77,91.58,91.74,25452.0,88.7469,88.9214,88.7373,88.8923,25452.0
2021-04-05 12:35:00,91.73,91.81,91.72,91.73,41440.0,88.8826,88.9601,88.8729,88.8826,41440.0
2021-04-05 12:40:00,91.75,91.78,91.63,91.67,55236.0,88.902,88.931,88.7857,88.8245,55236.0
2021-04-05 12:45:00,91.67,91.7,91.62,91.62,31229.0,88.8245,88.8535,88.776,88.776,31229.0
2021-04-05 12:50:00,91.62,91.62,91.39,91.39,46088.0,88.776,88.776,88.5532,88.5532,46088.0
2021-04-05 12:55:00,91.38,91.44,91.3,91.44,54814.0,88.5435,88.6016,88.4659,88.6016,54814.0
2021-04-05 13:00:00,91.43,91.53,91.4,91.53,40754.0,88.5919,88.6888,88.5628,88.6888,40754.0
2021-04-05 13:05:00,91.53,91.59,91.47,91.53,33626.0,88.6888,88.7469,88.6307,88.6888,33626.0
2021-04-05 13:10:00,91.54,91.55,91.4,91.42,35112.0,88.6985,88.7082,88.5628,88.5822,35112.0
2021-04-05 13:15:00,91.42,91.45,91.33,91.45,40414.0,88.5822,88.6113,88.495,88.6113,40414.0
2021-04-05 13:20:00,91.43,91.47,91.37,91.39,22975.0,88.5919,88.6307,88.5338,88.5532,22975.0
2021-04-05 13:25:00,91.37,91.42,91.31,91.37,19572.0,88.5338,88.5822,88.4756,88.5338,19572.0
2021-04-05 13:30:00,91.37,91.49,91.37,91.46,33814.0,88.5338,88.65,88.5338,88.621,33814.0
2021-04-05 13:35:00,91.47,91.48,91.28,91.33,65133.0,88.6307,88.6404,88.4466,88.495,65133.0
2021-04-05 13:40:00,91.32,91.33,91.25,91.27,50337.0,88.4853,88.495,88.4175,88.4369,50337.0
2021-04-05 13:45:00,91.26,91.37,91.26,91.36,55357.0,88.4272,88.5338,88.4272,88.5241,55357.0
2021-04-05 13:50:00,91.35,91.44,91.34,91.44,37956.0,88.5144,88.6016,88.5047,88.6016,37956.0
2021-04-05 13:55:00,91.44,91.58,91.39,91.58,86314.0,88.6016,88.7373,88.5532,88.7373,86314.0
2021-04-05 14:00:00,91.56,91.58,91.42,91.42,25021.0,88.7179,88.7373,88.5822,88.5822,25021.0
2021-04-05 14:05:00,91.44,91.54,91.43,91.5,25697.0,88.6016,88.6985,88.5919,88.6597,25697.0
2021-04-05 14:10:00,91.52,91.52,91.47,91.49,227963.0,88.6791,88.6791,88.6307,88.65,227963.0
2021-04-05 14:15:00,91.49,91.5,91.46,91.48,36970.0,88.65,88.6597,88.621,88.6404,36970.0
2021-04-05 14:20:00,91.48,91.5,91.4,91.44,22072.0,88.6404,88.6597,88.5628,88.6016,22072.0
2021-04-05 14:25:00,91.44,91.48,91.39,91.4,317869.0,88.6016,88.6404,88.5532,88.5628,317869.0
2021-04-05 14:30:00,91.4,91.55,91.39,91.52,382534.0,88.5628,88.7082,88.5532,88.6791,382534.0
2021-04-05 14:35:00,91.5,91.62,91.45,91.62,57232.0,88.6597,88.776,88.6113,88.776,57232.0
2021-04-05 14:40:00,91.62,91.71,91.46,91.53,71122.0,88.776,88.8632,88.621,88.6888,71122.0
2021-04-05 14:45:00,91.54,91.54,91.41,91.45,110673.0,88.6985,88.6985,88.5725,88.6113,110673.0
2021-04-05 14:50:00,91.47,91.51,91.29,91.32,46893.0,88.6307,88.6694,88.4563,88.4853,46893.0
2021-04-05 14:55:00,91.33,91.41,91.25,91.26,99605.0,88.495,88.5725,88.4175,88.4272,99605.0
2021-04-05 15:00:00,91.26,91.31,91.03,91.07,128904.0,88.4272,88.4756,88.2043,88.2431,128904.0
2021-04-05 15:05:00,91.06,91.17,91.01,91.16,71130.0,88.2334,88.34,88.1849,88.3303,71130.0
2021-04-05 15:10:00,91.15,91.2,91.14,91.17,46293.0,88.3206,88.3691,88.3109,88.34,46293.0
2021-04-05 15:15:00,91.18,91.45,91.13,91.45,120135.0,88.3497,88.6113,88.3012,88.6113,120135.0
2021-04-05 15:20:00,91.44,91.46,91.3,91.34,45238.0,88.6016,88.621,88.4659,88.5047,45238.0
2021-04-05 15:25:00,91.31,91.32,91.06,91.19,55913.0,88.4756,88.4853,88.2334,88.3594,55913.0
2021-04-05 15:30:00,91.2,91.21,91.07,91.09,53205.0,88.3691,88.3787,88.2431,88.2625,53205.0
2021-04-05 15:35:00,91.1,91.38,91.1,91.35,69766.0,88.2722,88.5435,88.2722,88.5144,69766.0
2021-04-05 15:40:00,91.36,91.42,91.12,91.37,72588.0,88.5241,88.5822,88.2915,88.5338,72588.0
2021-04-05 15:45:00,91.36,91.67,91.3,91.46,136142.0,88.5241,88.8245,88.4659,88.621,136142.0
2021-04-05 15:50:00,91.46,91.69,91.26,91.64,107238.0,88.621,88.8438,88.4272,88.7954,107238.0
2021-04-05 15:55:00,91.63,91.68,91.33,91.37,159227.0,88.7857,88.8342,88.495,88.5338,159227.0
2021-04-06 09:30:00,91.01,91.12,90.91,91.07,128947.0,88.1849,88.2915,88.0881,88.2431,128947.0
2021-04-06 09:35:00,91.06,91.27,90.85,91.17,186587.0,88.2334,88.4369,88.0299,88.34,186587.0
2021-04-06 09:40:00,91.15,91.35,91.14,91.34,72789.0,88.3206,88.5144,88.3109,88.5047,72789.0
2021-04-06 09:45:00,91.34,91.45,91.31,91.38,151744.0,88.5047,88.6113,88.4756,88.5435,151744.0
2021-04-06 09:50:00,91.39,91.72,91.35,91.71,206419.0,88.5532,88.8729,88.5144,88.8632,206419.0
2021-04-06 09:55:00,91.71,91.77,91.65,91.69,154448.0,88.8632,88.9214,88.8051,88.8438,154448.0
2021-04-06 10:00:00,91.7,91.86,91.7,91.81,80864.0,88.8535,89.0086,88.8535,88.9601,80864.0
2021-04-06 10:05:00,91.82,91.85,91.65,91.76,92570.0,88.9698,88.9989,88.8051,88.9117,92570.0
2021-04-06 10:10:00,91.77,91.77,91.6,91.74,67894.0,88.9214,88.9214,88.7566,88.8923,67894.0
2021-04-06 10:15:00,91.77,91.86,91.63,91.83,138776.0,88.9214,89.0086,88.7857,88.9795,138776.0
2021-04-06 10:20:00,91.83,91.89,91.75,91.85,107949.0,88.9795,89.0376,88.902,88.9989,107949.0
2021-04-06 10:25:00,91.86,91.98,91.73,91.74,114961.0,89.0086,89.1248,88.8826,88.8923,114961.0
2021-04-06 10:30:00,91.76,91.82,91.64,91.7,74070.0,88.9117,88.9698,88.7954,88.8535,74070.0
2021-04-06 10:35:00,91.71,91.77,91.58,91.72,58814.0,88.8632,88.9214,88.7373,88.8729,58814.0
2021-04-06 10:40:00,91.74,91.84,91.57,91.61,50880.0,88.8923,88.9892,88.7276,88.7663,50880.0
2021-04-06 10:45:00,91.65,91.69,91.62,91.63,17668.0,88.8051,88.8438,88.776,88.7857,17668.0
2021-04-06 10:50:00,91.62,91.76,91.57,91.75,55424.0,88.776,88.9117,88.7276,88.902,55424.0
2021-04-06 10:55:00,91.75,91.84,91.73,91.74,58862.0,88.902,88.9892,88.8826,88.8923,58862.0
2021-04-06 11:00:00,91.72,91.79,91.55,91.63,49677.0,88.8729,88.9407,88.7082,88.7857,49677.0
2021-04-06 11:05:00,91.63,91.71,91.52,91.68,66095.0,88.7857,88.8632,88.6791,88.8342,66095.0
2021-04-06 11:10:00,91.72,91.85,91.69,91.84,47281.0,88.8729,88.9989,88.8438,88.9892,47281.0
2021-04-06 11:15:00,91.87,91.93,91.75,91.79,63811.0,89.0183,89.0764,88.902,88.9407,63811.0
2021-04-06 11:20:00,91.77,91.84,91.71,91.72,16289.0,88.9214,88.9892,88.8632,88.8729,16289.0
2021-04-06 11:25:00,91.73,91.8,91.7,91.78,12696.0,88.8826,88.9504,88.8535,88.931,12696.0
2021-04-06 11:30:00,91.77,91.81,91.64,91.72,17031.0,88.9214,88.9601,88.7954,88.8729,17031.0
2021-04-06 11:35:00,91.73,91.92,91.72,91.88,33058.0,88.8826,89.0667,88.8729,89.0279,33058.0
2021-04-06 11:40:00,91.89,91.94,91.83,91.92,65928.0,89.0376,89.0861,88.9795,89.0667,65928.0
2021-04-06 11:45:00,91.92,91.99,91.91,91.97,31644.0,89.0667,89.1345,89.057,89.1151,31644.0
2021-04-06 11:50:00,91.99,91.99,91.96,91.99,32199.0,89.1345,89.1345,89.1055,89.1345,32199.0
2021-04-06 11:55:00,91.99,92.0,91.93,91.98,25532.0,89.1345,89.1442,89.0764,89.1248,25532.0
2021-04-06 12:00:00,91.99,91.99,91.86,91.89,32048.0,89.1345,89.1345,89.0086,89.0376,32048.0
2021-04-06 12:05:00,91.9,91.94,91.84,91.87,14082.0,89.0473,89.0861,88.9892,89.0183,14082.0
2021-04-06 12:10:00,91.88,91.91,91.84,91.87,12278.0,89.0279,89.057,88.9892,89.0183,12278.0
2021-04-06 12:15:00,91.86,91.98,91.86,91.86,37006.0,89.0086,89.1248,89.0086,89.0086,37006.0
2021-04-06 12:20:00,91.87,91.96,91.83,91.87,32886.0,89.0183,89.1055,88.9795,89.0183,32886.0
2021-04-06 12:25:00,91.87,91.9,91.76,91.77,21668.0,89.0183,89.0473,88.9117,88.9214,21668.0
2021-04-06 12:30:00,91.77,91.79,91.67,91.75,55313.0,88.9214,88.9407,88.8245,88.902,55313.0
2021-04-06 12:35:00,91.77,91.77,91.62,91.65,49158.0,88.9214,88.9214,88.776,88.8051,49158.0
2021-04-06 12:40:00,91.65,91.72,91.61,91.71,63291.0,88.8051,88.8729,88.7663,88.8632,63291.0
2021-04-06 12:45:00,91.71,91.74,91.62,91.68,47037.0,88.8632,88.8923,88.776,88.8342,47037.0
2021-04-06 12:50:00,91.69,91.72,91.62,91.71,32120.0,88.8438,88.8729,88.776,88.8632,32120.0
2021-04-06 12:55:00,91.71,91.75,91.68,91.72,22999.0,88.8632,88.902,88.8342,88.8729,22999.0
2021-04-06 13:00:00,91.74,91.74,91.52,91.57,39433.0,88.8923,88.8923,88.6791,88.7276,39433.0
2021-04-06 13:05:00,91.56,91.58,91.5,91.51,30188.0,88.7179,88.7373,88.6597,88.6694,30188.0
2021-04-06 13:10:00,91.51,91.54,91.37,91.45,65178.0,88.6694,88.6985,88.5338,88.6113,65178.0
2021-04-06 13:15:00,91.41,91.53,91.38,91.4,39585.0,88.5725,88.6888,88.5435,88.5628,39585.0
2021-04-06 13:20:00,91.41,91.42,91.25,91.26,49460.0,88.5725,88.5822,88.4175,88.4272,49460.0
2021-04-06 13:25:00,91.25,91.29,91.09,91.21,60298.0,88.4175,88.4563,88.2625,88.3787,60298.0
2021-04-06 13:30:00,91.2,91.36,91.12,91.31,70838.0,88.3691,88.5241,88.2915,88.4756,70838.0
2021-04-06 13:35:00,91.34,91.48,91.31,91.48,42784.0,88.5047,88.6404,88.4756,88.6404,42784.0
2021-04-06 13:40:00,91.48,91.58,91.44,91.52,35059.0,88.6404,88.7373,88.6016,88.6791,35059.0
2021-04-06 13:45:00,91.55,91.62,91.5,91.54,42521.0,88.7082,88.776,88.6597,88.6985,42521.0
2021-04-06 13:50:00,91.54,91.62,91.51,91.61,13940.0,88.6985,88.776,88.6694,88.7663,13940.0
2021-04-06 13:55:00,91.61,91.64,91.53,91.59,22886.0,88.7663,88.7954,88.6888,88.7469,22886.0
2021-04-06 14:00:00,91.61,91.7,91.55,91.7,52475.0,88.7663,88.8535,88.7082,88.8535,52475.0
2021-04-06 14:05:00,91.68,91.68,91.59,91.63,30722.0,88.8342,88.8342,88.7469,88.7857,30722.0
2021-04-06 14:10:00,91.63,91.71,91.61,91.67,13425.0,88.7857,88.8632,88.7663,88.8245,13425.0
2021-04-06 14:15:00,91.68,91.69,91.62,91.63,19132.0,88.8342,88.8438,88.776,88.7857,19132.0
2021-04-06 14:20:00,91.62,91.67,91.58,91.67,19555.0,88.776,88.8245,88.7373,88.8245,19555.0
2021-04-06 14:25:00,91.64,91.65,91.6,91.63,17011.0,88.7954,88.8051,88.7566,88.7857,17011.0
2021-04-06 14:30:00,91.63,91.64,91.52,91.53,26742.0,88.7857,88.7954,88.6791,88.6888,26742.0
2021-04-06 14:35:00,91.53,91.54,91.36,91.47,41875.0,88.6888,88.6985,88.5241,88.6307,41875.0
2021-04-06 14:40:00,91.47,91.68,91.47,91.6,43780.0,88.6307,88.8342,88.6307,88.7566,43780.0
2021-04-06 14:45:00,91.58,91.69,91.55,91.69,23530.0,88.7373,88.8438,88.7082,88.8438,23530.0
2021-04-06 14:50:00,91.68,91.68,91.49,91.56,56361.0,88.8342,88.8342,88.65,88.7179,56361.0
2021-04-06 14:55:00,91.56,91.71,91.53,91.56,48734.0,88.7179,88.8632,88.6888,88.7179,48734.0
2021-04-06 15:00:00,91.55,91.63,91.16,91.22,52672.0,88.7082,88.7857,88.3303,88.3884,52672.0
2021-04-06 15:05:00,91.21,91.33,91.15,91.17,25194.0,88.3787,88.495,88.3206,88.34,25194.0
2021-04-06 15:10:00,91.18,91.29,91.12,91.27,34559.0,88.3497,88.4563,88.2915,88.4369,34559.0
2021-04-06 15:15:00,91.26,91.42,91.16,91.42,28724.0,88.4272,88.5822,88.3303,88.5822,28724.0
2021-04-06 15:20:00,91.41,91.49,91.35,91.43,24108.0,88.5725,88.65,88.5144,88.5919,24108.0
2021-04-06 15:25:00,91.43,91.43,91.24,91.36,50384.0,88.5919,88.5919,88.4078,88.5241,50384.0
2021-04-06 15:30:00,91.42,91.42,91.26,91.26,26335.0,88.5822,88.5822,88.4272,88.4272,26335.0
2021-04-06 15:35:00,91.27,91.3,91.09,91.1,47186.0,88.4369,88.4659,88.2625,88.2722,47186.0
2021-04-06 15:40:00,91.09,91.24,91.05,91.06,43105.0,88.2625,88.4078,88.2237,88.2334,43105.0
2021-04-06 15:45:00,91.07,91.17,91.02,91.07,66410.0,88.2431,88.34,88.1946,88.2431,66410.0
2021-04-06 15:50:00,91.07,91.07,90.78,90.8,145083.0,88.2431,88.2431,87.9621,87.9815,145083.0
2021-04-06 15:55:00,90.85,91.25,90.81,91.18,159440.0,88.0299,88.4175,87.9912,88.3497,159440.0
2021-04-07 09:30:00,91.14,91.45,91.13,91.29,93077.0,88.3109,88.6113,88.3012,88.4563,93077.0
2021-04-07 09:35:00,91.29,91.54,91.27,91.46,65560.0,88.4563,88.6985,88.4369,88.621,65560.0
2021-04-07 09:40:00,91.47,91.58,91.34,91.47,84642.0,88.6307,88.7373,88.5047,88.6307,84642.0
2021-04-07 09:45:00,91.49,91.56,91.42,91.47,25426.0,88.65,88.7179,88.5822,88.6307,25426.0
2021-04-07 09:50:00,91.47,91.47,91.37,91.41,35398.0,88.6307,88.6307,88.5338,88.5725,35398.0
2021-04-07 09:55:00,91.42,91.45,91.3,91.34,28758.0,88.5822,88.6113,88.4659,88.5047,28758.0
2021-04-07 10:00:00,91.36,91.54,91.21,91.53,89452.0,88.5241,88.6985,88.3787,88.6888,89452.0
2021-04-07 10:05:00,91.52,91.57,91.37,91.47,79147.0,88.6791,88.7276,88.5338,88.6307,79147.0
2021-04-07 10:10:00,91.47,91.54,91.41,91.47,31895.0,88.6307,88.6985,88.5725,88.6307,31895.0
2021-04-07 10:15:00,91.48,91.52,91.34,91.48,36018.0,88.6404,88.6791,88.5047,88.6404,36018.0
2021-04-07 10:20:00,91.48,91.66,91.47,91.63,52453.0,88.6404,88.8148,88.6307,88.7857,52453.0
2021-04-07 10:25:00,91.63,91.73,91.58,91.73,28178.0,88.7857,88.8826,88.7373,88.8826,28178.0
2021-04-07 10:30:00,91.74,91.78,91.65,91.69,50266.0,88.8923,88.931,88.8051,88.8438,50266.0
2021-04-07 10:35:00,91.7,91.74,91.64,91.69,27537.0,88.8535,88.8923,88.7954,88.8438,27537.0
2021-04-07 10:40:00,91.69,91.81,91.69,91.74,42656.0,88.8438,88.9601,88.8438,88.8923,42656.0
2021-04-07 10:45:00,91.74,91.8,91.69,91.76,71775.0,88.8923,88.9504,88.8438,88.9117,71775.0
2021-04-07 10:50:00,91.76,91.77,91.64,91.7,33910.0,88.9117,88.9214,88.7954,88.8535,33910.0
2021-04-07 10:55:00,91.69,91.72,91.59,91.62,62475.0,88.8438,88.8729,88.7469,88.776,62475.0
2021-04-07 11:00:00,91.61,91.74,91.58,91.68,36849.0,88.7663,88.8923,88.7373,88.8342,36849.0
2021-04-07 11:05:00,91.68,91.81,91.64,91.67,122787.0,88.8342,88.9601,88.7954,88.8245,122787.0
2021-04-07 11:10:00,91.68,91.7,91.63,91.68,26361.0,88.8342,88.8535,88.7857,88.8342,26361.0
2021-04-07 11:15:00,91.68,91.69,91.58,91.59,35267.0,88.8342,88.8438,88.7373,88.7469,35267.0
2021-04-07 11:20:00,91.59,91.61,91.42,91.43,32766.0,88.7469,88.7663,88.5822,88.5919,32766.0
2021-04-07 11:25:00,91.44,91.46,91.3,91.34,82747.0,88.6016,88.621,88.4659,88.5047,82747.0
2021-04-07 11:30:00,91.36,91.36,91.14,91.28,72504.0,88.5241,88.5241,88.3109,88.4466,72504.0
2021-04-07 11:35:00,91.29,91.34,90.97,90.97,83431.0,88.4563,88.5047,88.1462,88.1462,83431.0
2021-04-07 11:40:00,91.0,91.05,90.91,91.01,82466.0,88.1753,88.2237,88.0881,88.1849,82466.0
2021-04-07 11:45:00,91.0,91.18,90.95,91.09,47791.0,88.1753,88.3497,88.1268,88.2625,47791.0
2021-04-07 11:50:00,91.09,91.15,91.05,91.14,22477.0,88.2625,88.3206,88.2237,88.3109,22477.0
2021-04-07 11:55:00,91.13,91.23,90.94,91.22,45578.0,88.3012,88.3981,88.1171,88.3884,45578.0
2021-04-07 12:00:00,91.23,91.35,91.2,91.31,74329.0,88.3981,88.5144,88.3691,88.4756,74329.0
2021-04-07 12:05:00,91.3,91.37,91.26,91.36,32180.0,88.4659,88.5338,88.4272,88.5241,32180.0
2021-04-07 12:10:00,91.35,91.36,91.18,91.23,22729.0,88.5144,88.5241,88.3497,88.3981,22729.0
2021-04-07 12:15:00,91.23,91.23,90.87,90.92,47356.0,88.3981,88.3981,88.0493,88.0977,47356.0
2021-04-07 12:20:00,90.94,91.15,90.9,91.14,37244.0,88.1171,88.3206,88.0784,88.3109,37244.0
2021-04-07 12:25:00,91.18,91.18,90.83,90.83,25980.0,88.3497,88.3497,88.0105,88.0105,25980.0
2021-04-07 12:30:00,90.82,91.06,90.82,91.02,47124.0,88.0008,88.2334,88.0008,88.1946,47124.0
2021-04-07 12:35:00,91.02,91.23,90.97,91.2,39068.0,88.1946,88.3981,88.1462,88.3691,39068.0
2021-04-07 12:40:00,91.18,91.19,91.11,91.13,15980.0,88.3497,88.3594,88.2818,88.3012,15980.0
2021-04-07 12:45:00,91.12,91.27,91.1,91.19,23775.0,88.2915,88.4369,88.2722,88.3594,23775.0
2021-04-07 12:50:00,91.19,91.35,91.18,91.21,38152.0,88.3594,88.5144,88.3497,88.3787,38152.0
2021-04-07 12:55:00,91.24,91.27,91.18,91.21,32262.0,88.4078,88.4369,88.3497,88.3787,32262.0
2021-04-07 13:00:00,91.22,91.33,91.13,91.22,21096.0,88.3884,88.495,88.3012,88.3884,21096.0
2021-04-07 13:05:00,91.25,91.38,91.14,91.2,36500.0,88.4175,88.5435,88.3109,88.3691,36500.0
2021-04-07 13:10:00,91.18,91.33,91.17,91.3,20554.0,88.3497,88.495,88.34,88.4659,20554.0
2021-04-07 13:15:00,91.3,91.32,91.22,91.23,14060.0,88.4659,88.4853,88.3884,88.3981,14060.0
2021-04-07 13:20:00,91.23,91.27,91.09,91.1,16527.0,88.3981,88.4369,88.2625,88.2722,16527.0
2021-04-07 13:25:00,91.11,91.26,91.11,91.21,18814.0,88.2818,88.4272,88.2818,88.3787,18814.0
2021-04-07 13:30:00,91.19,91.29,91.16,91.29,13127.0,88.3594,88.4563,88.3303,88.4563,13127.0
2021-04-07 13:35:00,91.3,91.34,91.21,91.33,15882.0,88.4659,88.5047,88.3787,88.495,15882.0
2021-04-07 13:40:00,91.33,91.35,91.3,91.35,11100.0,88.495,88.5144,88.4659,88.5144,11100.0
2021-04-07 13:45:00,91.35,91.41,91.34,91.34,28542.0,88.5144,88.5725,88.5047,88.5047,28542.0
2021-04-07 13:50:00,91.33,91.39,91.29,91.36,22076.0,88.495,88.5532,88.4563,88.5241,22076.0
2021-04-07 13:55:00,91.36,91.51,91.36,91.46,58268.0,88.5241,88.6694,88.5241,88.621,58268.0
2021-04-07 14:00:00,91.44,91.66,91.4,91.53,65226.0,88.6016,88.8148,88.5628,88.6888,65226.0
2021-04-07 14:05:00,91.51,91.72,91.49,91.6,122635.0,88.6694,88.8729,88.65,88.7566,122635.0
2021-04-07 14:10:00,91.61,91.77,91.61,91.73,43429.0,88.7663,88.9214,88.7663,88.8826,43429.0
2021-04-07 14:15:00,91.74,91.77,91.66,91.7,23671.0,88.8923,88.9214,88.8148,88.8535,23671.0
2021-04-07 14:20:00,91.67,91.72,91.58,91.68,59985.0,88.8245,88.8729,88.7373,88.8342,59985.0
2021-04-07 14:25:00,91.66,91.66,91.49,91.58,36186.0,88.8148,88.8148,88.65,88.7373,36186.0
2021-04-07 14:30:00,91.58,91.66,91.55,91.6,14152.0,88.7373,88.8148,88.7082,88.7566,14152.0
2021-04-07 14:35:00,91.61,91.61,91.5,91.59,24744.0,88.7663,88.7663,88.6597,88.7469,24744.0
2021-04-07 14:40:00,91.59,91.64,91.56,91.57,39053.0,88.7469,88.7954,88.7179,88.7276,39053.0
2021-04-07 14:45:00,91.58,91.67,91.57,91.63,24269.0,88.7373,88.8245,88.7276,88.7857,24269.0
2021-04-07 14:50:00,91.65,91.7,91.57,91.58,53277.0,88.8051,88.8535,88.7276,88.7373,53277.0
2021-04-07 14:55:00,91.58,91.6,91.43,91.45,42787.0,88.7373,88.7566,88.5919,88.6113,42787.0
2021-04-07 15:00:00,91.46,91.67,91.46,91.66,68745.0,88.621,88.8245,88.621,88.8148,68745.0
2021-04-07 15:05:00,91.66,91.67,91.44,91.44,37687.0,88.8148,88.8245,88.6016,88.6016,37687.0
2021-04-07 15:10:00,91.45,91.47,91.29,91.33,46880.0,88.6113,88.6307,88.4563,88.495,46880.0
2021-04-07 15:15:00,91.34,91.36,91.26,91.33,14176.0,88.5047,88.5241,88.4272,88.495,14176.0
2021-04-07 15:20:00,91.32,91.48,91.3,91.32,42364.0,88.4853,88.6404,88.4659,88.4853,42364.0
2021-04-07 15:25:00,91.28,91.31,91.08,91.21,54556.0,88.4466,88.4756,88.2528,88.3787,54556.0
2021-04-07 15:30:00,91.17,91.21,91.04,91.07,48343.0,88.34,88.3787,88.214,88.2431,48343.0
2021-04-07 15:35:00,91.06,91.38,90.98,91.36,113124.0,88.2334,88.5435,88.1559,88.5241,113124.0
2021-04-07 15:40:00,91.32,91.47,91.3,91.46,54164.0,88.4853,88.6307,88.4659,88.621,54164.0
2021-04-07 15:45:00,91.47,91.64,91.47,91.64,82438.0,88.6307,88.7954,88.6307,88.7954,82438.0
2021-04-07 15:50:00,91.64,91.67,91.3,91.43,82734.0,88.7954,88.8245,88.4659,88.5919,82734.0
2021-04-07 15:55:00,91.42,91.59,91.37,91.54,123811.0,88.5822,88.7469,88.5338,88.6985,123811.0
2021-04-08 09:30:00,92.48,92.54,92.31,92.4,133477.0,89.6093,89.6675,89.4446,89.5318,133477.0
2021-04-08 09:35:00,92.38,92.4,92.22,92.27,70954.0,89.5124,89.5318,89.3574,89.4058,70954.0
2021-04-08 09:40:00,92.28,92.31,91.97,92.06,65769.0,89.4155,89.4446,89.1151,89.2024,65769.0
2021-04-08 09:45:00,92.09,92.21,91.95,92.03,73301.0,89.2314,89.3477,89.0958,89.1733,73301.0
2021-04-08 09:50:00,92.01,92.32,92.0,92.23,122746.0,89.1539,89.4543,89.1442,89.3671,122746.0
2021-04-08 09:55:00,92.22,92.39,92.19,92.34,67621.0,89.3574,89.5221,89.3283,89.4737,67621.0
2021-04-08 10:00:00,92.34,92.41,92.16,92.19,51275.0,89.4737,89.5415,89.2993,89.3283,51275.0
2021-04-08 10:05:00,92.18,92.18,91.97,91.97,78134.0,89.3186,89.3186,89.1151,89.1151,78134.0
2021-04-08 10:10:00,91.95,92.07,91.8,91.94,87022.0,89.0958,89.212,88.9504,89.0861,87022.0
2021-04-08 10:15:00,91.95,92.11,91.88,91.98,108941.0,89.0958,89.2508,89.0279,89.1248,108941.0
2021-04-08 10:20:00,91.99,92.15,91.91,92.1,74156.0,89.1345,89.2896,89.057,89.2411,74156.0
2021-04-08 10:25:00,92.09,92.18,91.97,92.17,47276.0,89.2314,89.3186,89.1151,89.3089,47276.0
2021-04-08 10:30:00,92.15,92.31,92.1,92.29,72319.0,89.2896,89.4446,89.2411,89.4252,72319.0
2021-04-08 10:35:00,92.3,92.38,92.23,92.3,72694.0,89.4349,89.5124,89.3671,89.4349,72694.0
2021-04-08 10:40:00,92.29,92.47,92.28,92.45,79870.0,89.4252,89.5996,89.4155,89.5802,79870.0
2021-04-08 10:45:00,92.46,92.48,92.26,92.3,98888.0,89.5899,89.6093,89.3961,89.4349,98888.0
2021-04-08 10:50:00,92.31,92.32,92.2,92.24,18627.0,89.4446,89.4543,89.338,89.3768,18627.0
2021-04-08 10:55:00,92.22,92.3,92.22,92.24,15760.0,89.3574,89.4349,89.3574,89.3768,15760.0
2021-04-08 11:00:00,92.25,92.39,92.14,92.34,42272.0,89.3865,89.5221,89.2799,89.4737,42272.0
2021-04-08 11:05:00,92.35,92.39,92.26,92.33,15308.0,89.4834,89.5221,89.3961,89.464,15308.0
2021-04-08 11:10:00,92.31,92.36,92.3,92.34,21547.0,89.4446,89.493,89.4349,89.4737,21547.0
2021-04-08 11:15:00,92.34,92.39,92.19,92.28,39016.0,89.4737,89.5221,89.3283,89.4155,39016.0
2021-04-08 11:20:00,92.3,92.39,92.27,92.39,41537.0,89.4349,89.5221,89.4058,89.5221,41537.0
2021-04-08 11:25:00,92.39,92.44,92.34,92.41,35759.0,89.5221,89.5706,89.4737,89.5415,35759.0
2021-04-08 11:30:00,92.42,92.57,92.4,92.41,94137.0,89.5512,89.6965,89.5318,89.5415,94137.0
2021-04-08 11:35:00,92.42,92.48,92.42,92.48,14008.0,89.5512,89.6093,89.5512,89.6093,14008.0
2021-04-08 11:40:00,92.45,92.48,92.34,92.36,36908.0,89.5802,89.6093,89.4737,89.493,36908.0
2021-04-08 11:45:00,92.37,92.49,92.3,92.47,74516.0,89.5027,89.619,89.4349,89.5996,74516.0
2021-04-08 11:50:00,92.44,92.57,92.44,92.54,23712.0,89.5706,89.6965,89.5706,89.6675,23712.0
2021-04-08 11:55:00,92.53,92.54,92.44,92.44,13710.0,89.6578,89.6675,89.5706,89.5706,13710.0
2021-04-08 12:00:00,92.45,92.48,92.38,92.48,7723.0,89.5802,89.6093,89.5124,89.6093,7723.0
2021-04-08 12:05:00,92.47,92.48,92.42,92.47,7200.0,89.5996,89.6093,89.5512,89.5996,7200.0
2021-04-08 12:10:00,92.47,92.56,92.42,92.56,9903.0,89.5996,89.6868,89.5512,89.6868,9903.0
2021-04-08 12:15:00,92.55,92.77,92.55,92.69,69506.0,89.6771,89.8903,89.6771,89.8128,69506.0
2021-04-08 12:20:00,92.69,92.72,92.58,92.7,38073.0,89.8128,89.8419,89.7062,89.8225,38073.0
2021-04-08 12:25:00,92.69,92.71,92.58,92.62,33142.0,89.8128,89.8322,89.7062,89.745,33142.0
2021-04-08 12:30:00,92.63,92.71,92.63,92.68,14696.0,89.7547,89.8322,89.7547,89.8031,14696.0
2021-04-08 12:35:00,92.68,92.74,92.66,92.66,8948.0,89.8031,89.8612,89.7837,89.7837,8948.0
2021-04-08 12:40:00,92.67,92.69,92.57,92.68,82499.0,89.7934,89.8128,89.6965,89.8031,82499.0
2021-04-08 12:45:00,92.69,92.69,92.51,92.53,60421.0,89.8128,89.8128,89.6384,89.6578,60421.0
2021-04-08 12:50:00,92.52,92.63,92.52,92.56,22293.0,89.6481,89.7547,89.6481,89.6868,22293.0
2021-04-08 12:55:00,92.56,92.58,92.53,92.54,10243.0,89.6868,89.7062,89.6578,89.6675,10243.0
2021-04-08 13:00:00,92.54,92.64,92.53,92.64,110790.0,89.6675,89.7644,89.6578,89.7644,110790.0
2021-04-08 13:05:00,92.63,92.65,92.57,92.62,33624.0,89.7547,89.774,89.6965,89.745,33624.0
2021-04-08 13:10:00,92.61,92.64,92.57,92.58,5354.0,89.7353,89.7644,89.6965,89.7062,5354.0
2021-04-08 13:15:00,92.58,92.65,92.57,92.6,4687.0,89.7062,89.774,89.6965,89.7256,4687.0
2021-04-08 13:20:00,92.59,92.62,92.49,92.56,25826.0,89.7159,89.745,89.619,89.6868,25826.0
2021-04-08 13:25:00,92.56,92.59,92.55,92.58,4932.0,89.6868,89.7159,89.6771,89.7062,4932.0
2021-04-08 13:30:00,92.61,92.71,92.6,92.66,85454.0,89.7353,89.8322,89.7256,89.7837,85454.0
2021-04-08 13:35:00,92.64,92.64,92.49,92.49,18407.0,89.7644,89.7644,89.619,89.619,18407.0
2021-04-08 13:40:00,92.5,92.51,92.42,92.43,25388.0,89.6287,89.6384,89.5512,89.5609,25388.0
2021-04-08 13:45:00,92.43,92.53,92.43,92.51,15930.0,89.5609,89.6578,89.5609,89.6384,15930.0
2021-04-08 13:50:00,92.52,92.54,92.48,92.49,40338.0,89.6481,89.6675,89.6093,89.619,40338.0
2021-04-08 13:55:00,92.51,92.59,92.51,92.58,10971.0,89.6384,89.7159,89.6384,89.7062,10971.0
2021-04-08 14:00:00,92.58,92.65,92.52,92.63,23076.0,89.7062,89.774,89.6481,89.7547,23076.0
2021-04-08 14:05:00,92.64,92.65,92.57,92.62,7290.0,89.7644,89.774,89.6965,89.745,7290.0
2021-04-08 14:10:00,92.62,92.65,92.61,92.63,8848.0,89.745,89.774,89.7353,89.7547,8848.0
2021-04-08 14:15:00,92.65,92.68,92.61,92.68,11691.0,89.774,89.8031,89.7353,89.8031,11691.0
2021-04-08 14:20:00,92.66,92.69,92.62,92.66,44892.0,89.7837,89.8128,89.745,89.7837,44892.0
2021-04-08 14:25:00,92.66,92.81,92.65,92.76,112274.0,89.7837,89.9291,89.774,89.8806,112274.0
2021-04-08 14:30:00,92.75,92.78,92.71,92.76,19784.0,89.8709,89.9,89.8322,89.8806,19784.0
2021-04-08 14:35:00,92.74,92.78,92.71,92.77,12428.0,89.8612,89.9,89.8322,89.8903,12428.0
2021-04-08 14:40:00,92.76,92.86,92.75,92.82,49919.0,89.8806,89.9775,89.8709,89.9388,49919.0
2021-04-08 14:45:00,92.82,92.82,92.73,92.79,61400.0,89.9388,89.9388,89.8516,89.9097,61400.0
2021-04-08 14:50:00,92.78,92.78,92.7,92.76,45664.0,89.9,89.9,89.8225,89.8806,45664.0
2021-04-08 14:55:00,92.76,92.85,92.74,92.84,52881.0,89.8806,89.9678,89.8612,89.9581,52881.0
2021-04-08 15:00:00,92.81,92.85,92.78,92.83,32424.0,89.9291,89.9678,89.9,89.9485,32424.0
2021-04-08 15:05:00,92.82,92.9,92.77,92.87,64915.0,89.9388,90.0163,89.8903,89.9872,64915.0
2021-04-08 15:10:00,92.85,92.85,92.71,92.76,57169.0,89.9678,89.9678,89.8322,89.8806,57169.0
2021-04-08 15:15:00,92.77,92.88,92.77,92.87,21372.0,89.8903,89.9969,89.8903,89.9872,21372.0
2021-04-08 15:20:00,92.86,92.88,92.77,92.78,13594.0,89.9775,89.9969,89.8903,89.9,13594.0
2021-04-08 15:25:00,92.78,92.8,92.72,92.73,34960.0,89.9,89.9194,89.8419,89.8516,34960.0
2021-04-08 15:30:00,92.74,92.82,92.73,92.73,42241.0,89.8612,89.9388,89.8516,89.8516,42241.0
2021-04-08 15:35:00,92.73,92.75,92.63,92.69,32523.0,89.8516,89.8709,89.7547,89.8128,32523.0
2021-04-08 15:40:00,92.71,92.75,92.67,92.71,45307.0,89.8322,89.8709,89.7934,89.8322,45307.0
2021-04-08 15:45:00,92.71,92.71,92.6,92.66,41517.0,89.8322,89.8322,89.7256,89.7837,41517.0
2021-04-08 15:50:00,92.62,92.76,92.5,92.76,107855.0,89.745,89.8806,89.6287,89.8806,107855.0
2021-04-08 15:55:00,92.76,92.89,92.63,92.85,209103.0,89.8806,90.0066,89.7547,89.9678,209103.0
2021-04-09 09:30:00,92.77,93.05,92.7,92.98,133535.0,89.8903,90.1616,89.8225,90.0938,133535.0
2021-04-09 09:35:00,92.97,93.04,92.86,93.01,109371.0,90.0841,90.1519,89.9775,90.1229,109371.0
2021-04-09 09:40:00,93.01,93.09,92.96,93.07,74810.0,90.1229,90.2004,90.0744,90.181,74810.0
2021-04-09 09:45:00,93.08,93.14,92.97,93.11,61366.0,90.1907,90.2488,90.0841,90.2198,61366.0
2021-04-09 09:50:00,93.11,93.21,93.05,93.14,92918.0,90.2198,90.3167,90.1616,90.2488,92918.0
2021-04-09 09:55:00,93.14,93.25,93.13,93.23,101058.0,90.2488,90.3554,90.2391,90.336,101058.0
2021-04-09 10:00:00,93.23,93.35,93.21,93.31,110337.0,90.336,90.4523,90.3167,90.4136,110337.0
2021-04-09 10:05:00,93.31,93.35,93.25,93.28,68979.0,90.4136,90.4523,90.3554,90.3845,68979.0
2021-04-09 10:10:00,93.29,93.34,93.15,93.15,58655.0,90.3942,90.4426,90.2585,90.2585,58655.0
2021-04-09 10:15:00,93.15,93.21,93.07,93.11,67551.0,90.2585,90.3167,90.181,90.2198,67551.0
2021-04-09 10:20:00,93.1,93.2,93.1,93.13,62955.0,90.2101,90.307,90.2101,90.2391,62955.0
2021-04-09 10:25:00,93.15,93.15,92.93,93.0,95832.0,90.2585,90.2585,90.0453,90.1132,95832.0
2021-04-09 10:30:00,93.0,93.14,92.86,93.05,94710.0,90.1132,90.2488,89.9775,90.1616,94710.0
2021-04-09 10:35:00,93.06,93.22,92.92,92.98,166191.0,90.1713,90.3263,90.0357,90.0938,166191.0
2021-04-09 10:40:00,92.96,93.03,92.81,92.85,111917.0,90.0744,90.1422,89.9291,89.9678,111917.0
2021-04-09 10:45:00,92.83,93.11,92.78,93.07,100413.0,89.9485,90.2198,89.9,90.181,100413.0
2021-04-09 10:50:00,93.07,93.12,92.95,93.02,36441.0,90.181,90.2295,90.0647,90.1326,36441.0
2021-04-09 10:55:00,93.06,93.08,92.88,92.94,50733.0,90.1713,90.1907,89.9969,90.055,50733.0
2021-04-09 11:00:00,92.93,93.13,92.89,92.95,64879.0,90.0453,90.2391,90.0066,90.0647,64879.0
2021-04-09 11:05:00,92.95,93.12,92.9,93.06,39864.0,90.0647,90.2295,90.0163,90.1713,39864.0
2021-04-09 11:10:00,93.07,93.2,92.98,93.2,45170.0,90.181,90.307,90.0938,90.307,45170.0
2021-04-09 11:15:00,93.19,93.24,93.09,93.09,41254.0,90.2973,90.3457,90.2004,90.2004,41254.0
2021-04-09 11:20:00,93.1,93.2,93.06,93.13,32725.0,90.2101,90.307,90.1713,90.2391,32725.0
2021-04-09 11:25:00,93.13,93.17,93.1,93.13,16353.0,90.2391,90.2779,90.2101,90.2391,16353.0
2021-04-09 11:30:00,93.12,93.25,93.08,93.24,71982.0,90.2295,90.3554,90.1907,90.3457,71982.0
2021-04-09 11:35:00,93.23,93.27,93.2,93.27,68620.0,90.336,90.3748,90.307,90.3748,68620.0
2021-04-09 11:40:00,93.26,93.36,93.25,93.27,66385.0,90.3651,90.462,90.3554,90.3748,66385.0
2021-04-09 11:45:00,93.27,93.34,93.23,93.3,59133.0,90.3748,90.4426,90.336,90.4039,59133.0
2021-04-09 11:50:00,93.31,93.45,93.3,93.45,26324.0,90.4136,90.5492,90.4039,90.5492,26324.0
2021-04-09 11:55:00,93.45,93.5,93.42,93.45,25714.0,90.5492,90.5977,90.5201,90.5492,25714.0
2021-04-09 12:00:00,93.44,93.47,93.39,93.45,33500.0,90.5395,90.5686,90.4911,90.5492,33500.0
2021-04-09 12:05:00,93.45,93.48,93.34,93.34,15474.0,90.5492,90.5783,90.4426,90.4426,15474.0
2021-04-09 12:10:00,93.34,93.37,93.3,93.33,26520.0,90.4426,90.4717,90.4039,90.4329,26520.0
2021-04-09 12:15:00,93.34,93.4,93.29,93.38,19096.0,90.4426,90.5008,90.3942,90.4814,19096.0
2021-04-09 12:20:00,93.36,93.47,93.34,93.42,28794.0,90.462,90.5686,90.4426,90.5201,28794.0
2021-04-09 12:25:00,93.43,93.43,93.35,93.36,14409.0,90.5298,90.5298,90.4523,90.462,14409.0
2021-04-09 12:30:00,93.36,93.43,93.36,93.39,14300.0,90.462,90.5298,90.462,90.4911,14300.0
2021-04-09 12:35:00,93.39,93.45,93.38,93.43,8068.0,90.4911,90.5492,90.4814,90.5298,8068.0
2021-04-09 12:40:00,93.41,93.48,93.41,93.47,9075.0,90.5104,90.5783,90.5104,90.5686,9075.0
2021-04-09 12:45:00,93.48,93.53,93.43,93.45,27789.0,90.5783,90.6267,90.5298,90.5492,27789.0
2021-04-09 12:50:00,93.45,93.47,93.39,93.44,9460.0,90.5492,90.5686,90.4911,90.5395,9460.0
2021-04-09 12:55:00,93.45,93.51,93.45,93.51,10935.0,90.5492,90.6073,90.5492,90.6073,10935.0
2021-04-09 13:00:00,93.51,93.52,93.41,93.43,10925.0,90.6073,90.617,90.5104,90.5298,10925.0
2021-04-09 13:05:00,93.42,93.45,93.4,93.43,35760.0,90.5201,90.5492,90.5008,90.5298,35760.0
2021-04-09 13:10:00,93.42,93.48,93.42,93.43,8000.0,90.5201,90.5783,90.5201,90.5298,8000.0
2021-04-09 13:15:00,93.47,93.51,93.42,93.5,44097.0,90.5686,90.6073,90.5201,90.5977,44097.0
2021-04-09 13:20:00,93.51,93.55,93.47,93.49,21137.0,90.6073,90.6461,90.5686,90.588,21137.0
2021-04-09 13:25:00,93.49,93.52,93.46,93.49,8296.0,90.588,90.617,90.5589,90.588,8296.0
2021-04-09 13:30:00,93.49,93.61,93.48,93.6,22788.0,90.588,90.7042,90.5783,90.6946,22788.0
2021-04-09 13:35:00,93.61,93.67,93.6,93.65,31791.0,90.7042,90.7624,90.6946,90.743,31791.0
2021-04-09 13:40:00,93.65,93.71,93.65,93.68,41293.0,90.743,90.8011,90.743,90.7721,41293.0
2021-04-09 13:45:00,93.69,93.85,93.68,93.79,52139.0,90.7818,90.9368,90.7721,90.8787,52139.0
2021-04-09 13:50:00,93.79,93.8,93.64,93.72,61144.0,90.8787,90.8883,90.7333,90.8108,61144.0
2021-04-09 13:55:00,93.72,93.76,93.7,93.72,15906.0,90.8108,90.8496,90.7914,90.8108,15906.0
2021-04-09 14:00:00,93.74,93.82,93.69,93.79,69728.0,90.8302,90.9077,90.7818,90.8787,69728.0
2021-04-09 14:05:00,93.78,93.78,93.68,93.72,28962.0,90.869,90.869,90.7721,90.8108,28962.0
2021-04-09 14:10:00,93.7,93.7,93.62,93.7,30011.0,90.7914,90.7914,90.7139,90.7914,30011.0
2021-04-09 14:15:00,93.72,93.78,93.7,93.77,22744.0,90.8108,90.869,90.7914,90.8593,22744.0
2021-04-09 14:20:00,93.77,93.78,93.69,93.74,26492.0,90.8593,90.869,90.7818,90.8302,26492.0
2021-04-09 14:25:00,93.73,93.78,93.67,93.7,16521.0,90.8205,90.869,90.7624,90.7914,16521.0
2021-04-09 14:30:00,93.7,93.73,93.59,93.71,41779.0,90.7914,90.8205,90.6849,90.8011,41779.0
2021-04-09 14:35:00,93.71,93.72,93.64,93.72,26653.0,90.8011,90.8108,90.7333,90.8108,26653.0
2021-04-09 14:40:00,93.72,93.77,93.67,93.71,25214.0,90.8108,90.8593,90.7624,90.8011,25214.0
2021-04-09 14:45:00,93.68,93.77,93.67,93.75,24119.0,90.7721,90.8593,90.7624,90.8399,24119.0
2021-04-09 14:50:00,93.74,93.78,93.68,93.76,28666.0,90.8302,90.869,90.7721,90.8496,28666.0
2021-04-09 14:55:00,93.76,93.77,93.64,93.68,53757.0,90.8496,90.8593,90.7333,90.7721,53757.0
2021-04-09 15:00:00,93.67,93.69,93.62,93.66,22745.0,90.7624,90.7818,90.7139,90.7527,22745.0
2021-04-09 15:05:00,93.64,93.65,93.54,93.58,23734.0,90.7333,90.743,90.6364,90.6752,23734.0
2021-04-09 15:10:00,93.58,93.62,93.53,93.55,17483.0,90.6752,90.7139,90.6267,90.6461,17483.0
2021-04-09 15:15:00,93.55,93.75,93.55,93.72,58694.0,90.6461,90.8399,90.6461,90.8108,58694.0
2021-04-09 15:20:00,93.72,94.02,93.71,94.02,128150.0,90.8108,91.1015,90.8011,91.1015,128150.0
2021-04-09 15:25:00,94.03,94.23,94.02,94.23,61648.0,91.1112,91.305,91.1015,91.305,61648.0
2021-04-09 15:30:00,94.24,94.42,94.23,94.37,93008.0,91.3147,91.4891,91.305,91.4407,93008.0
2021-04-09 15:35:00,94.39,94.55,94.39,94.42,65820.0,91.46,91.6151,91.46,91.4891,65820.0
2021-04-09 15:40:00,94.45,94.49,94.31,94.32,90519.0,91.5182,91.5569,91.3825,91.3922,90519.0
2021-04-09 15:45:00,94.32,94.52,94.29,94.49,127427.0,91.3922,91.586,91.3631,91.5569,127427.0
2021-04-09 15:50:00,94.53,94.84,94.53,94.82,114890.0,91.5957,91.8961,91.5957,91.8767,114890.0
2021-04-09 15:55:00,94.84,95.0,94.76,94.85,231751.0,91.8961,92.0511,91.8185,91.9058,231751.0
2021-04-12 09:30:00,94.41,94.66,94.4,94.64,174029.0,91.4794,91.7216,91.4697,91.7023,174029.0
2021-04-12 09:35:00,94.65,94.87,94.61,94.82,61671.0,91.712,91.9251,91.6732,91.8767,61671.0
2021-04-12 09:40:00,94.85,94.86,94.66,94.73,73159.0,91.9058,91.9154,91.7216,91.7895,73159.0
2021-04-12 09:45:00,94.74,94.78,94.4,94.44,109359.0,91.7992,91.8379,91.4697,91.5085,109359.0
2021-04-12 09:50:00,94.43,94.43,94.16,94.28,102198.0,91.4988,91.4988,91.2372,91.3534,102198.0
2021-04-12 09:55:00,94.26,94.44,94.24,94.44,71162.0,91.3341,91.5085,91.3147,91.5085,71162.0
2021-04-12 10:00:00,94.45,94.58,94.44,94.54,68760.0,91.5182,91.6441,91.5085,91.6054,68760.0
2021-04-12 10:05:00,94.53,94.59,94.38,94.53,77540.0,91.5957,91.6538,91.4503,91.5957,77540.0
2021-04-12 10:10:00,94.53,94.53,94.37,94.46,63823.0,91.5957,91.5957,91.4407,91.5279,63823.0
2021-04-12 10:15:00,94.43,94.61,94.41,94.6,45411.0,91.4988,91.6732,91.4794,91.6635,45411.0
2021-04-12 10:20:00,94.6,94.69,94.58,94.63,67908.0,91.6635,91.7507,91.6441,91.6926,67908.0
2021-04-12 10:25:00,94.67,94.67,94.35,94.44,38125.0,91.7313,91.7313,91.4213,91.5085,38125.0
2021-04-12 10:30:00,94.48,94.48,94.23,94.3,49086.0,91.5472,91.5472,91.305,91.3728,49086.0
2021-04-12 10:35:00,94.28,94.31,94.12,94.2,112687.0,91.3534,91.3825,91.1984,91.2759,112687.0
2021-04-12 10:40:00,94.21,94.27,94.0,94.09,62360.0,91.2856,91.3438,91.0821,91.1693,62360.0
2021-04-12 10:45:00,94.08,94.35,94.04,94.33,54464.0,91.1597,91.4213,91.1209,91.4019,54464.0
2021-04-12 10:50:00,94.34,94.44,94.25,94.34,59368.0,91.4116,91.5085,91.3244,91.4116,59368.0
2021-04-12 10:55:00,94.35,94.44,94.34,94.36,22979.0,91.4213,91.5085,91.4116,91.431,22979.0
2021-04-12 11:00:00,94.37,94.5,94.37,94.41,40083.0,91.4407,91.5666,91.4407,91.4794,40083.0
2021-04-12 11:05:00,94.44,94.46,94.33,94.35,29365.0,91.5085,91.5279,91.4019,91.4213,29365.0
2021-04-12 11:10:00,94.33,94.39,94.28,94.39,32343.0,91.4019,91.46,91.3534,91.46,32343.0
2021-04-12 11:15:00,94.36,94.54,94.28,94.53,48509.0,91.431,91.6054,91.3534,91.5957,48509.0
2021-04-12 11:20:00,94.55,94.59,94.48,94.52,29013.0,91.6151,91.6538,91.5472,91.586,29013.0
2021-04-12 11:25:00,94.5,94.56,94.46,94.55,32116.0,91.5666,91.6248,91.5279,91.6151,32116.0
2021-04-12 11:30:00,94.57,94.59,94.43,94.44,33068.0,91.6344,91.6538,91.4988,91.5085,33068.0
2021-04-12 11:35:00,94.43,94.49,94.31,94.44,36215.0,91.4988,91.5569,91.3825,91.5085,36215.0
2021-04-12 11:40:00,94.42,94.55,94.31,94.53,42614.0,91.4891,91.6151,91.3825,91.5957,42614.0
2021-04-12 11:45:00,94.55,94.55,94.41,94.43,23848.0,91.6151,91.6151,91.4794,91.4988,23848.0
2021-04-12 11:50:00,94.42,94.6,94.34,94.58,54015.0,91.4891,91.6635,91.4116,91.6441,54015.0
2021-04-12 11:55:00,94.6,94.66,94.58,94.64,35152.0,91.6635,91.7216,91.6441,91.7023,35152.0
2021-04-12 12:00:00,94.66,94.67,94.6,94.67,12072.0,91.7216,91.7313,91.6635,91.7313,12072.0
2021-04-12 12:05:00,94.68,94.68,94.56,94.56,20465.0,91.741,91.741,91.6248,91.6248,20465.0
2021-04-12 12:10:00,94.55,94.62,94.53,94.58,10614.0,91.6151,91.6829,91.5957,91.6441,10614.0
2021-04-12 12:15:00,94.59,94.6,94.42,94.51,20062.0,91.6538,91.6635,91.4891,91.5763,20062.0
2021-04-12 12:20:00,94.54,94.62,94.52,94.61,45985.0,91.6054,91.6829,91.586,91.6732,45985.0
2021-04-12 12:25:00,94.62,94.78,94.61,94.75,19991.0,91.6829,91.8379,91.6732,91.8089,19991.0
2021-04-12 12:30:00,94.77,95.03,94.74,95.02,139256.0,91.8282,92.0802,91.7992,92.0705,139256.0
2021-04-12 12:35:00,95.03,95.03,94.89,94.95,45591.0,92.0802,92.0802,91.9445,92.0026,45591.0
2021-04-12 12:40:00,94.96,95.06,94.95,95.05,60607.0,92.0123,92.1092,92.0026,92.0995,60607.0
2021-04-12 12:45:00,95.05,95.07,94.95,94.97,36599.0,92.0995,92.1189,92.0026,92.022,36599.0
2021-04-12 12:50:00,94.98,95.01,94.94,95.0,28301.0,92.0317,92.0608,91.993,92.0511,28301.0
2021-04-12 12:55:00,95.0,95.06,94.97,94.98,38733.0,92.0511,92.1092,92.022,92.0317,38733.0
2021-04-12 13:00:00,94.99,95.05,94.98,94.99,74165.0,92.0414,92.0995,92.0317,92.0414,74165.0
2021-04-12 13:05:00,95.0,95.01,94.92,94.92,49072.0,92.0511,92.0608,91.9736,91.9736,49072.0
2021-04-12 13:10:00,94.93,94.94,94.82,94.86,24678.0,91.9833,91.993,91.8767,91.9154,24678.0
2021-04-12 13:15:00,94.85,94.86,94.73,94.79,28223.0,91.9058,91.9154,91.7895,91.8476,28223.0
2021-04-12 13:20:00,94.8,94.83,94.65,94.66,41454.0,91.8573,91.8864,91.712,91.7216,41454.0
2021-04-12 13:25:00,94.66,94.75,94.66,94.69,26075.0,91.7216,91.8089,91.7216,91.7507,26075.0
2021-04-12 13:30:00,94.68,94.69,94.57,94.63,70723.0,91.741,91.7507,91.6344,91.6926,70723.0
2021-04-12 13:35:00,94.65,94.65,94.52,94.56,32055.0,91.712,91.712,91.586,91.6248,32055.0
2021-04-12 13:40:00,94.55,94.57,94.42,94.44,61408.0,91.6151,91.6344,91.4891,91.5085,61408.0
2021-04-12 13:45:00,94.45,94.63,94.44,94.62,58630.0,91.5182,91.6926,91.5085,91.6829,58630.0
2021-04-12 13:50:00,94.62,94.62,94.44,94.5,38227.0,91.6829,91.6829,91.5085,91.5666,38227.0
2021-04-12 13:55:00,94.5,94.53,94.29,94.33,73540.0,91.5666,91.5957,91.3631,91.4019,73540.0
2021-04-12 14:00:00,94.38,94.55,94.33,94.45,57422.0,91.4503,91.6151,91.4019,91.5182,57422.0
2021-04-12 14:05:00,94.49,94.59,94.34,94.53,57712.0,91.5569,91.6538,91.4116,91.5957,57712.0
2021-04-12 14:10:00,94.56,94.59,94.52,94.58,15095.0,91.6248,91.6538,91.586,91.6441,15095.0
2021-04-12 14:15:00,94.59,94.61,94.53,94.59,14770.0,91.6538,91.6732,91.5957,91.6538,14770.0
2021-04-12 14:20:00,94.61,94.61,94.48,94.51,24019.0,91.6732,91.6732,91.5472,91.5763,24019.0
2021-04-12 14:25:00,94.49,94.63,94.41,94.61,33465.0,91.5569,91.6926,91.4794,91.6732,33465.0
2021-04-12 14:30:00,94.61,94.63,94.5,94.51,21719.0,91.6732,91.6926,91.5666,91.5763,21719.0
2021-04-12 14:35:00,94.5,94.61,94.49,94.59,14911.0,91.5666,91.6732,91.5569,91.6538,14911.0
2021-04-12 14:40:00,94.59,94.6,94.4,94.51,35308.0,91.6538,91.6635,91.4697,91.5763,35308.0
2021-04-12 14:45:00,94.5,94.52,94.42,94.5,16532.0,91.5666,91.586,91.4891,91.5666,16532.0
2021-04-12 14:50:00,94.5,94.5,94.28,94.36,30278.0,91.5666,91.5666,91.3534,91.431,30278.0
2021-04-12 14:55:00,94.37,94.45,94.36,94.43,32530.0,91.4407,91.5182,91.431,91.4988,32530.0
2021-04-12 15:00:00,94.4,94.41,94.26,94.3,42439.0,91.4697,91.4794,91.3341,91.3728,42439.0
2021-04-12 15:05:00,94.32,94.52,94.32,94.46,58266.0,91.3922,91.586,91.3922,91.5279,58266.0
2021-04-12 15:10:00,94.47,94.51,94.33,94.34,26233.0,91.5375,91.5763,91.4019,91.4116,26233.0
2021-04-12 15:15:00,94.34,94.38,94.22,94.34,48767.0,91.4116,91.4503,91.2953,91.4116,48767.0
2021-04-12 15:20:00,94.34,94.65,94.34,94.59,64400.0,91.4116,91.712,91.4116,91.6538,64400.0
2021-04-12 15:25:00,94.63,94.63,94.52,94.55,17083.0,91.6926,91.6926,91.586,91.6151,17083.0
2021-04-12 15:30:00,94.56,94.59,94.45,94.5,20888.0,91.6248,91.6538,91.5182,91.5666,20888.0
2021-04-12 15:35:00,94.5,94.8,94.48,94.78,50388.0,91.5666,91.8573,91.5472,91.8379,50388.0
2021-04-12 15:40:00,94.78,94.97,94.77,94.95,54577.0,91.8379,92.022,91.8282,92.0026,54577.0
2021-04-12 15:45:00,94.97,95.06,94.92,95.01,115339.0,92.022,92.1092,91.9736,92.0608,115339.0
2021-04-12 15:50:00,94.98,95.16,94.92,95.01,166545.0,92.0317,92.2061,91.9736,92.0608,166545.0
2021-04-12 15:55:00,95.02,95.04,94.74,94.99,115367.0,92.0705,92.0899,91.7992,92.0414,115367.0
2021-04-13 09:30:00,94.92,94.97,94.77,94.81,101806.0,91.9736,92.022,91.8282,91.867,101806.0
2021-04-13 09:35:00,94.85,95.04,94.81,94.96,93170.0,91.9058,92.0899,91.867,92.0123,93170.0
2021-04-13 09:40:00,94.95,94.95,94.68,94.69,76912.0,92.0026,92.0026,91.741,91.7507,76912.0
2021-04-13 09:45:00,94.7,94.82,94.62,94.79,87731.0,91.7604,91.8767,91.6829,91.8476,87731.0
2021-04-13 09:50:00,94.79,95.02,94.75,94.94,102777.0,91.8476,92.0705,91.8089,91.993,102777.0
2021-04-13 09:55:00,94.96,95.11,94.91,95.09,55375.0,92.0123,92.1577,91.9639,92.1383,55375.0
2021-04-13 10:00:00,95.08,95.32,95.08,95.25,84862.0,92.1286,92.3612,92.1286,92.2933,84862.0
2021-04-13 10:05:00,95.22,95.26,95.14,95.25,58179.0,92.2643,92.303,92.1867,92.2933,58179.0
2021-04-13 10:10:00,95.27,95.3,95.16,95.21,55684.0,92.3127,92.3418,92.2061,92.2546,55684.0
2021-04-13 10:15:00,95.2,95.24,95.13,95.15,59595.0,92.2449,92.2836,92.1771,92.1964,59595.0
2021-04-13 10:20:00,95.14,95.17,95.06,95.11,52590.0,92.1867,92.2158,92.1092,92.1577,52590.0
2021-04-13 10:25:00,95.13,95.2,95.1,95.19,83244.0,92.1771,92.2449,92.148,92.2352,83244.0
2021-04-13 10:30:00,95.2,95.36,95.17,95.24,94804.0,92.2449,92.3999,92.2158,92.2836,94804.0
2021-04-13 10:35:00,95.26,95.32,95.08,95.14,37000.0,92.303,92.3612,92.1286,92.1867,37000.0
2021-04-13 10:40:00,95.15,95.3,95.13,95.25,36843.0,92.1964,92.3418,92.1771,92.2933,36843.0
2021-04-13 10:45:00,95.26,95.3,95.16,95.19,37333.0,92.303,92.3418,92.2061,92.2352,37333.0
2021-04-13 10:50:00,95.18,95.2,95.03,95.06,41396.0,92.2255,92.2449,92.0802,92.1092,41396.0
2021-04-13 10:55:00,95.06,95.11,95.03,95.11,72704.0,92.1092,92.1577,92.0802,92.1577,72704.0
2021-04-13 11:00:00,95.11,95.27,95.09,95.14,51051.0,92.1577,92.3127,92.1383,92.1867,51051.0
2021-04-13 11:05:00,95.14,95.22,95.12,95.2,14483.0,92.1867,92.2643,92.1674,92.2449,14483.0
2021-04-13 11:10:00,95.2,95.21,95.1,95.15,52307.0,92.2449,92.2546,92.148,92.1964,52307.0
2021-04-13 11:15:00,95.12,95.19,95.04,95.17,41634.0,92.1674,92.2352,92.0899,92.2158,41634.0
2021-04-13 11:20:00,95.17,95.18,95.07,95.13,31283.0,92.2158,92.2255,92.1189,92.1771,31283.0
2021-04-13 11:25:00,95.14,95.25,95.14,95.24,23796.0,92.1867,92.2933,92.1867,92.2836,23796.0
2021-04-13 11:30:00,95.26,95.37,95.26,95.3,53054.0,92.303,92.4096,92.303,92.3418,53054.0
2021-04-13 11:35:00,95.29,95.29,95.05,95.14,69986.0,92.3321,92.3321,92.0995,92.1867,69986.0
2021-04-13 11:40:00,95.15,95.25,95.13,95.22,38530.0,92.1964,92.2933,92.1771,92.2643,38530.0
2021-04-13 11:45:00,95.22,95.25,95.16,95.2,19293.0,92.2643,92.2933,92.2061,92.2449,19293.0
2021-04-13 11:50:00,95.21,95.23,95.16,95.18,19250.0,92.2546,92.274,92.2061,92.2255,19250.0
2021-04-13 11:55:00,95.18,95.29,95.18,95.29,23688.0,92.2255,92.3321,92.2255,92.3321,23688.0
2021-04-13 12:00:00,95.29,95.36,95.26,95.29,32731.0,92.3321,92.3999,92.303,92.3321,32731.0
2021-04-13 12:05:00,95.29,95.29,95.17,95.2,21212.0,92.3321,92.3321,92.2158,92.2449,21212.0
2021-04-13 12:10:00,95.19,95.28,95.17,95.22,21764.0,92.2352,92.3224,92.2158,92.2643,21764.0
2021-04-13 12:15:00,95.23,95.29,95.18,95.27,47434.0,92.274,92.3321,92.2255,92.3127,47434.0
2021-04-13 12:20:00,95.29,95.35,95.26,95.29,13007.0,92.3321,92.3902,92.303,92.3321,13007.0
2021-04-13 12:25:00,95.28,95.28,95.2,95.2,11682.0,92.3224,92.3224,92.2449,92.2449,11682.0
2021-04-13 12:30:00,95.21,95.3,95.18,95.2,40530.0,92.2546,92.3418,92.2255,92.2449,40530.0
2021-04-13 12:35:00,95.21,95.26,95.2,95.21,14955.0,92.2546,92.303,92.2449,92.2546,14955.0
2021-04-13 12:40:00,95.23,95.23,95.12,95.18,41772.0,92.274,92.274,92.1674,92.2255,41772.0
2021-04-13 12:45:00,95.16,95.21,95.08,95.16,30787.0,92.2061,92.2546,92.1286,92.2061,30787.0
2021-04-13 12:50:00,95.16,95.16,95.08,95.11,32814.0,92.2061,92.2061,92.1286,92.1577,32814.0
2021-04-13 12:55:00,95.1,95.1,94.98,94.99,67033.0,92.148,92.148,92.0317,92.0414,67033.0
2021-04-13 13:00:00,94.99,95.15,94.93,95.09,51672.0,92.0414,92.1964,91.9833,92.1383,51672.0
2021-04-13 13:05:00,95.11,95.18,95.0,95.1,51517.0,92.1577,92.2255,92.0511,92.148,51517.0
2021-04-13 13:10:00,95.1,95.18,95.08,95.18,26081.0,92.148,92.2255,92.1286,92.2255,26081.0
2021-04-13 13:15:00,95.17,95.22,95.14,95.22,22922.0,92.2158,92.2643,92.1867,92.2643,22922.0
2021-04-13 13:20:00,95.22,95.24,95.15,95.2,19266.0,92.2643,92.2836,92.1964,92.2449,19266.0
2021-04-13 13:25:00,95.22,95.26,95.2,95.21,14702.0,92.2643,92.303,92.2449,92.2546,14702.0
2021-04-13 13:30:00,95.21,95.26,95.19,95.22,15976.0,92.2546,92.303,92.2352,92.2643,15976.0
2021-04-13 13:35:00,95.24,95.32,95.23,95.3,40061.0,92.2836,92.3612,92.274,92.3418,40061.0
2021-04-13 13:40:00,95.31,95.4,95.3,95.39,47427.0,92.3515,92.4387,92.3418,92.429,47427.0
2021-04-13 13:45:00,95.38,95.39,95.33,95.35,19334.0,92.4193,92.429,92.3709,92.3902,19334.0
2021-04-13 13:50:00,95.36,95.37,95.3,95.35,22125.0,92.3999,92.4096,92.3418,92.3902,22125.0
2021-04-13 13:55:00,95.36,95.4,95.34,95.35,7425.0,92.3999,92.4387,92.3805,92.3902,7425.0
2021-04-13 14:00:00,95.34,95.5,95.34,95.49,74219.0,92.3805,92.5356,92.3805,92.5259,74219.0
2021-04-13 14:05:00,95.49,95.51,95.39,95.43,57349.0,92.5259,92.5453,92.429,92.4677,57349.0
2021-04-13 14:10:00,95.45,95.65,95.44,95.62,60474.0,92.4871,92.6809,92.4774,92.6518,60474.0
2021-04-13 14:15:00,95.63,95.69,95.56,95.66,30418.0,92.6615,92.7197,92.5937,92.6906,30418.0
2021-04-13 14:20:00,95.66,95.73,95.65,95.71,15833.0,92.6906,92.7584,92.6809,92.7391,15833.0
2021-04-13 14:25:00,95.7,95.72,95.66,95.71,14852.0,92.7294,92.7487,92.6906,92.7391,14852.0
2021-04-13 14:30:00,95.7,95.83,95.69,95.8,26100.0,92.7294,92.8553,92.7197,92.8263,26100.0
2021-04-13 14:35:00,95.81,95.82,95.71,95.73,28184.0,92.836,92.8456,92.7391,92.7584,28184.0
2021-04-13 14:40:00,95.72,95.79,95.71,95.78,20238.0,92.7487,92.8166,92.7391,92.8069,20238.0
2021-04-13 14:45:00,95.79,95.85,95.75,95.85,20852.0,92.8166,92.8747,92.7778,92.8747,20852.0
2021-04-13 14:50:00,95.86,95.87,95.78,95.86,27255.0,92.8844,92.8941,92.8069,92.8844,27255.0
2021-04-13 14:55:00,95.86,96.0,95.85,95.95,44489.0,92.8844,93.0201,92.8747,92.9716,44489.0
2021-04-13 15:00:00,95.94,96.15,95.94,96.09,63554.0,92.9619,93.1654,92.9619,93.1073,63554.0
2021-04-13 15:05:00,96.09,96.2,96.03,96.19,44876.0,93.1073,93.2138,93.0491,93.2042,44876.0
2021-04-13 15:10:00,96.19,96.28,96.16,96.17,53962.0,93.2042,93.2914,93.1751,93.1848,53962.0
2021-04-13 15:15:00,96.19,96.25,96.1,96.19,51856.0,93.2042,93.2623,93.1169,93.2042,51856.0
2021-04-13 15:20:00,96.19,96.27,96.12,96.16,41583.0,93.2042,93.2817,93.1363,93.1751,41583.0
2021-04-13 15:25:00,96.18,96.22,96.14,96.15,25056.0,93.1945,93.2332,93.1557,93.1654,25056.0
2021-04-13 15:30:00,96.18,96.21,96.02,96.09,55061.0,93.1945,93.2235,93.0394,93.1073,55061.0
2021-04-13 15:35:00,96.05,96.05,95.87,95.88,77861.0,93.0685,93.0685,92.8941,92.9038,77861.0
2021-04-13 15:40:00,95.88,95.94,95.76,95.87,101115.0,92.9038,92.9619,92.7875,92.8941,101115.0
2021-04-13 15:45:00,95.86,95.97,95.83,95.93,129430.0,92.8844,92.991,92.8553,92.9522,129430.0
2021-04-13 15:50:00,95.97,96.0,95.73,95.9,116746.0,92.991,93.0201,92.7584,92.9232,116746.0
2021-04-13 15:55:00,95.89,95.96,95.73,95.82,173792.0,92.9135,92.9813,92.7584,92.8456,173792.0
2021-04-14 09:30:00,95.84,95.84,95.62,95.82,140053.0,92.865,92.865,92.6518,92.8456,140053.0
2021-04-14 09:35:00,95.81,96.06,95.78,96.03,89112.0,92.836,93.0782,92.8069,93.0491,89112.0
2021-04-14 09:40:00,96.01,96.25,95.97,96.15,131597.0,93.0297,93.2623,92.991,93.1654,131597.0
2021-04-14 09:45:00,96.14,96.21,96.09,96.16,108894.0,93.1557,93.2235,93.1073,93.1751,108894.0
2021-04-14 09:50:00,96.15,96.27,96.1,96.21,107244.0,93.1654,93.2817,93.1169,93.2235,107244.0
2021-04-14 09:55:00,96.2,96.5,96.2,96.5,165297.0,93.2138,93.5045,93.2138,93.5045,165297.0
2021-04-14 10:00:00,96.5,96.51,96.17,96.36,169079.0,93.5045,93.5142,93.1848,93.3689,169079.0
2021-04-14 10:05:00,96.36,96.47,96.32,96.44,61069.0,93.3689,93.4755,93.3301,93.4464,61069.0
2021-04-14 10:10:00,96.44,96.47,96.3,96.33,91149.0,93.4464,93.4755,93.3107,93.3398,91149.0
2021-04-14 10:15:00,96.32,96.38,96.19,96.32,48734.0,93.3301,93.3883,93.2042,93.3301,48734.0
2021-04-14 10:20:00,96.33,96.39,96.11,96.25,90361.0,93.3398,93.3979,93.1266,93.2623,90361.0
2021-04-14 10:25:00,96.27,96.28,96.04,96.11,136439.0,93.2817,93.2914,93.0588,93.1266,136439.0
2021-04-14 10:30:00,96.12,96.57,96.12,96.45,133824.0,93.1363,93.5724,93.1363,93.4561,133824.0
2021-04-14 10:35:00,96.44,96.46,96.18,96.18,78232.0,93.4464,93.4658,93.1945,93.1945,78232.0
2021-04-14 10:40:00,96.17,96.39,96.11,96.24,75739.0,93.1848,93.3979,93.1266,93.2526,75739.0
2021-04-14 10:45:00,96.26,96.52,96.25,96.49,26303.0,93.272,93.5239,93.2623,93.4948,26303.0
2021-04-14 10:50:00,96.5,96.52,96.27,96.31,31645.0,93.5045,93.5239,93.2817,93.3204,31645.0
2021-04-14 10:55:00,96.36,96.45,96.16,96.19,27911.0,93.3689,93.4561,93.1751,93.2042,27911.0
2021-04-14 11:00:00,96.19,96.31,96.01,96.03,74934.0,93.2042,93.3204,93.0297,93.0491,74934.0
2021-04-14 11:05:00,96.03,96.21,95.98,96.15,59184.0,93.0491,93.2235,93.0007,93.1654,59184.0
2021-04-14 11:10:00,96.15,96.19,96.04,96.15,51266.0,93.1654,93.2042,93.0588,93.1654,51266.0
2021-04-14 11:15:00,96.1,96.14,95.96,95.97,44371.0,93.1169,93.1557,92.9813,92.991,44371.0
2021-04-14 11:20:00,95.96,96.07,95.8,95.83,83139.0,92.9813,93.0879,92.8263,92.8553,83139.0
2021-04-14 11:25:00,95.83,96.02,95.73,96.01,93749.0,92.8553,93.0394,92.7584,93.0297,93749.0
2021-04-14 11:30:00,96.02,96.05,95.91,95.97,61521.0,93.0394,93.0685,92.9328,92.991,61521.0
2021-04-14 11:35:00,95.96,96.12,95.94,96.04,41644.0,92.9813,93.1363,92.9619,93.0588,41644.0
2021-04-14 11:40:00,96.05,96.14,96.02,96.12,25665.0,93.0685,93.1557,93.0394,93.1363,25665.0
2021-04-14 11:45:00,96.13,96.2,96.09,96.12,23345.0,93.146,93.2138,93.1073,93.1363,23345.0
2021-04-14 11:50:00,96.13,96.17,96.09,96.09,22741.0,93.146,93.1848,93.1073,93.1073,22741.0
2021-04-14 11:55:00,96.08,96.22,96.07,96.2,63384.0,93.0976,93.2332,93.0879,93.2138,63384.0
2021-04-14 12:00:00,96.21,96.22,95.96,95.96,52143.0,93.2235,93.2332,92.9813,92.9813,52143.0
2021-04-14 12:05:00,95.95,96.15,95.86,96.09,58752.0,92.9716,93.1654,92.8844,93.1073,58752.0
2021-04-14 12:10:00,96.06,96.14,95.9,95.9,41585.0,93.0782,93.1557,92.9232,92.9232,41585.0
2021-04-14 12:15:00,95.88,96.11,95.84,96.11,53327.0,92.9038,93.1266,92.865,93.1266,53327.0
2021-04-14 12:20:00,96.12,96.22,96.11,96.14,63574.0,93.1363,93.2332,93.1266,93.1557,63574.0
2021-04-14 12:25:00,96.12,96.23,95.94,95.99,38189.0,93.1363,93.2429,92.9619,93.0104,38189.0
2021-04-14 12:30:00,95.97,96.08,95.97,96.03,25555.0,92.991,93.0976,92.991,93.0491,25555.0
2021-04-14 12:35:00,96.03,96.21,96.01,96.19,62980.0,93.0491,93.2235,93.0297,93.2042,62980.0
2021-04-14 12:40:00,96.19,96.32,96.18,96.27,43856.0,93.2042,93.3301,93.1945,93.2817,43856.0
2021-04-14 12:45:00,96.26,96.27,96.19,96.24,32689.0,93.272,93.2817,93.2042,93.2526,32689.0
2021-04-14 12:50:00,96.27,96.3,96.22,96.25,55236.0,93.2817,93.3107,93.2332,93.2623,55236.0
2021-04-14 12:55:00,96.27,96.29,96.22,96.25,34740.0,93.2817,93.3011,93.2332,93.2623,34740.0
2021-04-14 13:00:00,96.22,96.23,96.01,96.01,22016.0,93.2332,93.2429,93.0297,93.0297,22016.0
2021-04-14 13:05:00,96.01,96.18,96.01,96.11,31243.0,93.0297,93.1945,93.0297,93.1266,31243.0
2021-04-14 13:10:00,96.11,96.16,96.07,96.09,25513.0,93.1266,93.1751,93.0879,93.1073,25513.0
2021-04-14 13:15:00,96.08,96.19,96.05,96.1,30743.0,93.0976,93.2042,93.0685,93.1169,30743.0
2021-04-14 13:20:00,96.11,96.23,96.07,96.2,20525.0,93.1266,93.2429,93.0879,93.2138,20525.0
2021-04-14 13:25:00,96.21,96.21,96.09,96.11,9465.0,93.2235,93.2235,93.1073,93.1266,9465.0
2021-04-14 13:30:00,96.1,96.1,95.87,95.88,66842.0,93.1169,93.1169,92.8941,92.9038,66842.0
2021-04-14 13:35:00,95.88,95.92,95.8,95.91,51612.0,92.9038,92.9425,92.8263,92.9328,51612.0
2021-04-14 13:40:00,95.91,95.94,95.84,95.9,42638.0,92.9328,92.9619,92.865,92.9232,42638.0
2021-04-14 13:45:00,95.89,96.05,95.88,95.96,27657.0,92.9135,93.0685,92.9038,92.9813,27657.0
2021-04-14 13:50:00,95.95,95.99,95.86,95.92,19729.0,92.9716,93.0104,92.8844,92.9425,19729.0
2021-04-14 13:55:00,95.94,95.99,95.1,95.3,156060.0,92.9619,93.0104,92.148,92.3418,156060.0
2021-04-14 14:00:00,95.31,95.37,95.07,95.29,132095.0,92.3515,92.4096,92.1189,92.3321,132095.0
2021-04-14 14:05:00,95.26,95.26,94.65,94.75,131463.0,92.303,92.303,91.712,91.8089,131463.0
2021-04-14 14:10:00,94.74,95.23,94.72,95.22,173169.0,91.7992,92.274,91.7798,92.2643,173169.0
2021-04-14 14:15:00,95.22,95.3,94.96,95.19,95531.0,92.2643,92.3418,92.0123,92.2352,95531.0
2021-04-14 14:20:00,95.22,95.48,95.16,95.48,72696.0,92.2643,92.5162,92.2061,92.5162,72696.0
2021-04-14 14:25:00,95.48,95.62,95.4,95.49,119608.0,92.5162,92.6518,92.4387,92.5259,119608.0
2021-04-14 14:30:00,95.47,95.55,95.19,95.19,72744.0,92.5065,92.584,92.2352,92.2352,72744.0
2021-04-14 14:35:00,95.19,95.38,95.17,95.27,44046.0,92.2352,92.4193,92.2158,92.3127,44046.0
2021-04-14 14:40:00,95.29,95.52,95.29,95.42,74396.0,92.3321,92.555,92.3321,92.4581,74396.0
2021-04-14 14:45:00,95.37,95.43,95.03,95.04,74232.0,92.4096,92.4677,92.0802,92.0899,74232.0
2021-04-14 14:50:00,95.05,95.06,94.76,94.8,69721.0,92.0995,92.1092,91.8185,91.8573,69721.0
2021-04-14 14:55:00,94.81,95.04,94.69,94.78,136221.0,91.867,92.0899,91.7507,91.8379,136221.0
2021-04-14 15:00:00,94.75,94.84,94.42,94.81,163151.0,91.8089,91.8961,91.4891,91.867,163151.0
2021-04-14 15:05:00,94.79,94.9,94.51,94.53,122630.0,91.8476,91.9542,91.5763,91.5957,122630.0
2021-04-14 15:10:00,94.63,94.91,94.47,94.91,93951.0,91.6926,91.9639,91.5375,91.9639,93951.0
2021-04-14 15:15:00,94.9,95.12,94.82,94.95,88503.0,91.9542,92.1674,91.8767,92.0026,88503.0
2021-04-14 15:20:00,94.96,95.08,94.72,95.04,74654.0,92.0123,92.1286,91.7798,92.0899,74654.0
2021-04-14 15:25:00,95.05,95.19,95.0,95.19,84523.0,92.0995,92.2352,92.0511,92.2352,84523.0
2021-04-14 15:30:00,95.17,95.29,95.02,95.08,102992.0,92.2158,92.3321,92.0705,92.1286,102992.0
2021-04-14 15:35:00,95.08,95.11,94.72,94.85,131907.0,92.1286,92.1577,91.7798,91.9058,131907.0
2021-04-14 15:40:00,94.82,94.84,94.59,94.73,76770.0,91.8767,91.8961,91.6538,91.7895,76770.0
2021-04-14 15:45:00,94.75,94.83,94.5,94.52,107017.0,91.8089,91.8864,91.5666,91.586,107017.0
2021-04-14 15:50:00,94.53,94.81,94.49,94.57,143023.0,91.5957,91.867,91.5569,91.6344,143023.0
2021-04-14 15:55:00,94.55,94.88,94.41,94.86,162529.0,91.6151,91.9348,91.4794,91.9154,162529.0
2021-04-15 09:30:00,96.41,96.84,96.4,96.56,313182.0,93.4173,93.834,93.4076,93.5627,313182.0
2021-04-15 09:35:00,96.57,96.72,96.57,96.64,87254.0,93.5724,93.7177,93.5724,93.6402,87254.0
2021-04-15 09:40:00,96.65,96.78,96.47,96.5,121253.0,93.6499,93.7758,93.4755,93.5045,121253.0
2021-04-15 09:45:00,96.5,96.64,96.48,96.57,57419.0,93.5045,93.6402,93.4852,93.5724,57419.0
2021-04-15 09:50:00,96.6,96.69,96.5,96.58,65926.0,93.6014,93.6886,93.5045,93.582,65926.0
2021-04-15 09:55:00,96.57,96.6,96.4,96.55,139355.0,93.5724,93.6014,93.4076,93.553,139355.0
2021-04-15 10:00:00,96.59,96.63,96.48,96.61,206371.0,93.5917,93.6305,93.4852,93.6111,206371.0
2021-04-15 10:05:00,96.62,96.66,96.43,96.48,217133.0,93.6208,93.6596,93.4367,93.4852,217133.0
2021-04-15 10:10:00,96.49,96.72,96.46,96.7,112615.0,93.4948,93.7177,93.4658,93.6983,112615.0
2021-04-15 10:15:00,96.72,96.91,96.66,96.76,106601.0,93.7177,93.9018,93.6596,93.7565,106601.0
2021-04-15 10:20:00,96.78,96.93,96.78,96.84,77129.0,93.7758,93.9212,93.7758,93.834,77129.0
2021-04-15 10:25:00,96.85,96.98,96.78,96.98,69826.0,93.8437,93.9696,93.7758,93.9696,69826.0
2021-04-15 10:30:00,96.99,97.4,96.99,97.29,128634.0,93.9793,94.3766,93.9793,94.27,128634.0
2021-04-15 10:35:00,97.29,97.29,97.17,97.21,93729.0,94.27,94.27,94.1537,94.1925,93729.0
2021-04-15 10:40:00,97.21,97.38,97.18,97.36,89238.0,94.1925,94.3572,94.1634,94.3378,89238.0
2021-04-15 10:45:00,97.34,97.36,97.2,97.21,77113.0,94.3185,94.3378,94.1828,94.1925,77113.0
2021-04-15 10:50:00,97.22,97.24,97.11,97.2,106437.0,94.2022,94.2216,94.0956,94.1828,106437.0
2021-04-15 10:55:00,97.2,97.27,97.14,97.24,52483.0,94.1828,94.2506,94.1247,94.2216,52483.0
2021-04-15 11:00:00,97.24,97.61,97.24,97.54,87201.0,94.2216,94.5801,94.2216,94.5123,87201.0
2021-04-15 11:05:00,97.54,97.59,97.49,97.5,31724.0,94.5123,94.5607,94.4638,94.4735,31724.0
2021-04-15 11:10:00,97.49,97.51,97.33,97.35,44050.0,94.4638,94.4832,94.3088,94.3281,44050.0
2021-04-15 11:15:00,97.35,97.35,97.24,97.26,28194.0,94.3281,94.3281,94.2216,94.2409,28194.0
2021-04-15 11:20:00,97.25,97.31,97.18,97.21,24088.0,94.2313,94.2894,94.1634,94.1925,24088.0
2021-04-15 11:25:00,97.2,97.21,97.01,97.06,43478.0,94.1828,94.1925,93.9987,94.0471,43478.0
2021-04-15 11:30:00,97.06,97.14,97.0,97.06,66896.0,94.0471,94.1247,93.989,94.0471,66896.0
2021-04-15 11:35:00,97.1,97.12,97.05,97.09,20466.0,94.0859,94.1053,94.0375,94.0762,20466.0
2021-04-15 11:40:00,97.08,97.11,96.97,97.07,55748.0,94.0665,94.0956,93.9599,94.0568,55748.0
2021-04-15 11:45:00,97.09,97.19,97.08,97.16,34537.0,94.0762,94.1731,94.0665,94.144,34537.0
2021-04-15 11:50:00,97.17,97.2,97.13,97.19,13958.0,94.1537,94.1828,94.115,94.1731,13958.0
2021-04-15 11:55:00,97.2,97.2,97.1,97.18,28201.0,94.1828,94.1828,94.0859,94.1634,28201.0
2021-04-15 12:00:00,97.17,97.21,97.1,97.11,23420.0,94.1537,94.1925,94.0859,94.0956,23420.0
2021-04-15 12:05:00,97.12,97.36,97.11,97.35,55182.0,94.1053,94.3378,94.0956,94.3281,55182.0
2021-04-15 12:10:00,97.33,97.38,97.27,97.35,41689.0,94.3088,94.3572,94.2506,94.3281,41689.0
2021-04-15 12:15:00,97.36,97.43,97.32,97.38,37580.0,94.3378,94.4057,94.2991,94.3572,37580.0
2021-04-15 12:20:00,97.36,97.45,97.29,97.44,27078.0,94.3378,94.425,94.27,94.4154,27078.0
2021-04-15 12:25:00,97.43,97.45,97.39,97.42,24916.0,94.4057,94.425,94.3669,94.396,24916.0
2021-04-15 12:30:00,97.42,97.55,97.42,97.49,38035.0,94.396,94.5219,94.396,94.4638,38035.0
2021-04-15 12:35:00,97.49,97.62,97.49,97.59,28416.0,94.4638,94.5898,94.4638,94.5607,28416.0
2021-04-15 12:40:00,97.59,97.67,97.55,97.63,31749.0,94.5607,94.6382,94.5219,94.5995,31749.0
2021-04-15 12:45:00,97.63,97.66,97.55,97.59,83599.0,94.5995,94.6285,94.5219,94.5607,83599.0
2021-04-15 12:50:00,97.59,97.71,97.59,97.69,45230.0,94.5607,94.677,94.5607,94.6576,45230.0
2021-04-15 12:55:00,97.69,97.78,97.68,97.74,77938.0,94.6576,94.7448,94.6479,94.706,77938.0
2021-04-15 13:00:00,97.74,97.78,97.57,97.65,54789.0,94.706,94.7448,94.5413,94.6188,54789.0
2021-04-15 13:05:00,97.65,97.65,97.38,97.41,66755.0,94.6188,94.6188,94.3572,94.3863,66755.0
2021-04-15 13:10:00,97.41,97.47,97.36,97.39,28390.0,94.3863,94.4444,94.3378,94.3669,28390.0
2021-04-15 13:15:00,97.4,97.51,97.36,97.46,58582.0,94.3766,94.4832,94.3378,94.4347,58582.0
2021-04-15 13:20:00,97.46,97.55,97.41,97.54,29613.0,94.4347,94.5219,94.3863,94.5123,29613.0
2021-04-15 13:25:00,97.54,97.59,97.49,97.5,27615.0,94.5123,94.5607,94.4638,94.4735,27615.0
2021-04-15 13:30:00,97.52,97.63,97.5,97.57,42093.0,94.4929,94.5995,94.4735,94.5413,42093.0
2021-04-15 13:35:00,97.58,97.63,97.55,97.63,54171.0,94.551,94.5995,94.5219,94.5995,54171.0
2021-04-15 13:40:00,97.64,97.72,97.6,97.7,45552.0,94.6091,94.6867,94.5704,94.6673,45552.0
2021-04-15 13:45:00,97.72,97.72,97.6,97.62,15895.0,94.6867,94.6867,94.5704,94.5898,15895.0
2021-04-15 13:50:00,97.62,97.62,97.49,97.57,31104.0,94.5898,94.5898,94.4638,94.5413,31104.0
2021-04-15 13:55:00,97.56,97.68,97.53,97.58,66355.0,94.5316,94.6479,94.5026,94.551,66355.0
2021-04-15 14:00:00,97.59,97.72,97.53,97.72,34969.0,94.5607,94.6867,94.5026,94.6867,34969.0
2021-04-15 14:05:00,97.72,97.76,97.5,97.5,98743.0,94.6867,94.7254,94.4735,94.4735,98743.0
2021-04-15 14:10:00,97.51,97.58,97.48,97.49,27082.0,94.4832,94.551,94.4541,94.4638,27082.0
2021-04-15 14:15:00,97.51,97.71,97.51,97.59,45772.0,94.4832,94.677,94.4832,94.5607,45772.0
2021-04-15 14:20:00,97.62,97.67,97.58,97.62,20887.0,94.5898,94.6382,94.551,94.5898,20887.0
2021-04-15 14:25:00,97.64,97.75,97.63,97.72,21983.0,94.6091,94.7157,94.5995,94.6867,21983.0
2021-04-15 14:30:00,97.73,97.84,97.62,97.75,126441.0,94.6964,94.8029,94.5898,94.7157,126441.0
2021-04-15 14:35:00,97.74,97.78,97.71,97.78,17745.0,94.706,94.7448,94.677,94.7448,17745.0
2021-04-15 14:40:00,97.74,97.76,97.65,97.67,17554.0,94.706,94.7254,94.6188,94.6382,17554.0
2021-04-15 14:45:00,97.64,97.69,97.51,97.56,30437.0,94.6091,94.6576,94.4832,94.5316,30437.0
2021-04-15 14:50:00,97.56,97.63,97.53,97.54,12634.0,94.5316,94.5995,94.5026,94.5123,12634.0
2021-04-15 14:55:00,97.5,97.59,97.43,97.52,30588.0,94.4735,94.5607,94.4057,94.4929,30588.0
2021-04-15 15:00:00,97.53,97.62,97.5,97.62,23243.0,94.5026,94.5898,94.4735,94.5898,23243.0
2021-04-15 15:05:00,97.64,97.68,97.46,97.49,27663.0,94.6091,94.6479,94.4347,94.4638,27663.0
2021-04-15 15:10:00,97.48,97.48,97.22,97.37,63901.0,94.4541,94.4541,94.2022,94.3475,63901.0
2021-04-15 15:15:00,97.37,97.51,97.34,97.49,31889.0,94.3475,94.4832,94.3185,94.4638,31889.0
2021-04-15 15:20:00,97.5,97.51,97.26,97.31,51949.0,94.4735,94.4832,94.2409,94.2894,51949.0
2021-04-15 15:25:00,97.32,97.38,97.24,97.26,60096.0,94.2991,94.3572,94.2216,94.2409,60096.0
2021-04-15 15:30:00,97.3,97.46,97.27,97.43,82894.0,94.2797,94.4347,94.2506,94.4057,82894.0
2021-04-15 15:35:00,97.47,97.6,97.4,97.56,67050.0,94.4444,94.5704,94.3766,94.5316,67050.0
2021-04-15 15:40:00,97.58,97.79,97.48,97.79,107369.0,94.551,94.7545,94.4541,94.7545,107369.0
2021-04-15 15:45:00,97.79,98.09,97.73,97.88,171878.0,94.7545,95.0452,94.6964,94.8417,171878.0
2021-04-15 15:50:00,97.89,98.01,97.72,97.78,139768.0,94.8514,94.9677,94.6867,94.7448,139768.0
2021-04-15 15:55:00,97.79,97.88,97.65,97.85,121621.0,94.7545,94.8417,94.6188,94.8126,121621.0
2021-04-16 09:30:00,98.91,98.94,98.44,98.51,190438.0,95.8397,95.8688,95.3843,95.4521,190438.0
2021-04-16 09:35:00,98.52,98.69,98.46,98.58,100987.0,95.4618,95.6266,95.4037,95.52,100987.0
2021-04-16 09:40:00,98.59,98.59,98.41,98.46,68377.0,95.5297,95.5297,95.3552,95.4037,68377.0
2021-04-16 09:45:00,98.47,98.47,98.26,98.43,162520.0,95.4134,95.4134,95.2099,95.3746,162520.0
2021-04-16 09:50:00,98.46,98.46,97.99,97.99,88153.0,95.4037,95.4037,94.9483,94.9483,88153.0
2021-04-16 09:55:00,98.03,98.07,97.91,98.02,66830.0,94.987,95.0258,94.8708,94.9774,66830.0
2021-04-16 10:00:00,98.0,98.21,97.78,98.2,121366.0,94.958,95.1615,94.7448,95.1518,121366.0
2021-04-16 10:05:00,98.2,98.55,98.15,98.48,119482.0,95.1518,95.4909,95.1033,95.4231,119482.0
2021-04-16 10:10:00,98.47,98.49,98.35,98.41,45213.0,95.4134,95.4328,95.2971,95.3552,45213.0
2021-04-16 10:15:00,98.41,98.65,98.39,98.65,63656.0,95.3552,95.5878,95.3359,95.5878,63656.0
2021-04-16 10:20:00,98.64,98.68,98.46,98.49,86155.0,95.5781,95.6169,95.4037,95.4328,86155.0
2021-04-16 10:25:00,98.49,98.56,98.24,98.27,74785.0,95.4328,95.5006,95.1905,95.2196,74785.0
2021-04-16 10:30:00,98.27,98.48,98.17,98.25,61110.0,95.2196,95.4231,95.1227,95.2002,61110.0
2021-04-16 10:35:00,98.24,98.4,98.15,98.4,81906.0,95.1905,95.3456,95.1033,95.3456,81906.0
2021-04-16 10:40:00,98.44,98.51,98.36,98.46,69450.0,95.3843,95.4521,95.3068,95.4037,69450.0
2021-04-16 10:45:00,98.45,98.64,98.38,98.6,100400.0,95.394,95.5781,95.3262,95.5393,100400.0
2021-04-16 10:50:00,98.6,98.6,98.44,98.53,54687.0,95.5393,95.5393,95.3843,95.4715,54687.0
2021-04-16 10:55:00,98.55,98.56,98.39,98.39,31891.0,95.4909,95.5006,95.3359,95.3359,31891.0
2021-04-16 11:00:00,98.39,98.52,98.28,98.41,100435.0,95.3359,95.4618,95.2293,95.3552,100435.0
2021-04-16 11:05:00,98.44,98.67,98.42,98.58,132419.0,95.3843,95.6072,95.3649,95.52,132419.0
2021-04-16 11:10:00,98.57,98.59,98.36,98.36,81685.0,95.5103,95.5297,95.3068,95.3068,81685.0
2021-04-16 11:15:00,98.38,98.57,98.27,98.47,62472.0,95.3262,95.5103,95.2196,95.4134,62472.0
2021-04-16 11:20:00,98.47,98.52,98.38,98.39,24913.0,95.4134,95.4618,95.3262,95.3359,24913.0
2021-04-16 11:25:00,98.4,98.43,98.15,98.2,74840.0,95.3456,95.3746,95.1033,95.1518,74840.0
2021-04-16 11:30:00,98.2,98.31,98.18,98.25,87026.0,95.1518,95.2583,95.1324,95.2002,87026.0
2021-04-16 11:35:00,98.28,98.34,98.21,98.29,33162.0,95.2293,95.2874,95.1615,95.239,33162.0
2021-04-16 11:40:00,98.27,98.27,98.1,98.2,41904.0,95.2196,95.2196,95.0549,95.1518,41904.0
2021-04-16 11:45:00,98.2,98.32,98.16,98.27,54248.0,95.1518,95.268,95.113,95.2196,54248.0
2021-04-16 11:50:00,98.25,98.32,98.21,98.3,27660.0,95.2002,95.268,95.1615,95.2487,27660.0
2021-04-16 11:55:00,98.34,98.35,98.18,98.24,28721.0,95.2874,95.2971,95.1324,95.1905,28721.0
2021-04-16 12:00:00,98.25,98.41,98.25,98.35,49942.0,95.2002,95.3552,95.2002,95.2971,49942.0
2021-04-16 12:05:00,98.34,98.42,98.27,98.4,35880.0,95.2874,95.3649,95.2196,95.3456,35880.0
2021-04-16 12:10:00,98.38,98.44,98.32,98.44,43191.0,95.3262,95.3843,95.268,95.3843,43191.0
2021-04-16 12:15:00,98.43,98.49,98.4,98.43,36170.0,95.3746,95.4328,95.3456,95.3746,36170.0
2021-04-16 12:20:00,98.44,98.55,98.4,98.54,43019.0,95.3843,95.4909,95.3456,95.4812,43019.0
2021-04-16 12:25:00,98.54,98.56,98.46,98.5,20962.0,95.4812,95.5006,95.4037,95.4425,20962.0
2021-04-16 12:30:00,98.49,98.52,98.41,98.51,27345.0,95.4328,95.4618,95.3552,95.4521,27345.0
2021-04-16 12:35:00,98.51,98.54,98.47,98.5,24501.0,95.4521,95.4812,95.4134,95.4425,24501.0
2021-04-16 12:40:00,98.49,98.53,98.46,98.52,16658.0,95.4328,95.4715,95.4037,95.4618,16658.0
2021-04-16 12:45:00,98.53,98.57,98.47,98.5,26747.0,95.4715,95.5103,95.4134,95.4425,26747.0
2021-04-16 12:50:00,98.49,98.5,98.27,98.34,32087.0,95.4328,95.4425,95.2196,95.2874,32087.0
2021-04-16 12:55:00,98.33,98.41,98.32,98.39,13568.0,95.2777,95.3552,95.268,95.3359,13568.0
2021-04-16 13:00:00,98.38,98.38,98.29,98.31,21768.0,95.3262,95.3262,95.239,95.2583,21768.0
2021-04-16 13:05:00,98.31,98.43,98.27,98.33,27881.0,95.2583,95.3746,95.2196,95.2777,27881.0
2021-04-16 13:10:00,98.34,98.36,98.28,98.3,16218.0,95.2874,95.3068,95.2293,95.2487,16218.0
2021-04-16 13:15:00,98.3,98.4,98.3,98.39,23827.0,95.2487,95.3456,95.2487,95.3359,23827.0
2021-04-16 13:20:00,98.4,98.4,98.3,98.32,16347.0,95.3456,95.3456,95.2487,95.268,16347.0
2021-04-16 13:25:00,98.32,98.4,98.29,98.35,9705.0,95.268,95.3456,95.239,95.2971,9705.0
2021-04-16 13:30:00,98.37,98.39,98.32,98.34,5581.0,95.3165,95.3359,95.268,95.2874,5581.0
2021-04-16 13:35:00,98.33,98.45,98.33,98.4,14663.0,95.2777,95.394,95.2777,95.3456,14663.0
2021-04-16 13:40:00,98.4,98.45,98.36,98.45,21458.0,95.3456,95.394,95.3068,95.394,21458.0
2021-04-16 13:45:00,98.45,98.52,98.37,98.41,89137.0,95.394,95.4618,95.3165,95.3552,89137.0
2021-04-16 13:50:00,98.4,98.42,98.33,98.35,8725.0,95.3456,95.3649,95.2777,95.2971,8725.0
2021-04-16 13:55:00,98.38,98.38,98.3,98.31,12757.0,95.3262,95.3262,95.2487,95.2583,12757.0
2021-04-16 14:00:00,98.3,98.57,98.25,98.57,46511.0,95.2487,95.5103,95.2002,95.5103,46511.0
2021-04-16 14:05:00,98.57,98.65,98.56,98.6,47792.0,95.5103,95.5878,95.5006,95.5393,47792.0
2021-04-16 14:10:00,98.61,98.78,98.61,98.66,119873.0,95.549,95.7138,95.549,95.5975,119873.0
2021-04-16 14:15:00,98.69,98.75,98.62,98.65,53671.0,95.6266,95.6847,95.5587,95.5878,53671.0
2021-04-16 14:20:00,98.64,98.74,98.59,98.72,27286.0,95.5781,95.675,95.5297,95.6556,27286.0
2021-04-16 14:25:00,98.7,98.78,98.68,98.73,37794.0,95.6362,95.7138,95.6169,95.6653,37794.0
2021-04-16 14:30:00,98.72,98.82,98.71,98.82,68332.0,95.6556,95.7525,95.6459,95.7525,68332.0
2021-04-16 14:35:00,98.82,98.83,98.74,98.77,50356.0,95.7525,95.7622,95.675,95.7041,50356.0
2021-04-16 14:40:00,98.77,98.89,98.75,98.84,70582.0,95.7041,95.8203,95.6847,95.7719,70582.0
2021-04-16 14:45:00,98.84,98.92,98.78,98.91,78939.0,95.7719,95.8494,95.7138,95.8397,78939.0
2021-04-16 14:50:00,98.91,99.0,98.89,98.96,115208.0,95.8397,95.9269,95.8203,95.8882,115208.0
2021-04-16 14:55:00,98.97,98.98,98.93,98.96,26517.0,95.8979,95.9076,95.8591,95.8882,26517.0
2021-04-16 15:00:00,98.97,99.08,98.86,98.86,117029.0,95.8979,96.0044,95.7913,95.7913,117029.0
2021-04-16 15:05:00,98.85,98.92,98.84,98.85,50233.0,95.7816,95.8494,95.7719,95.7816,50233.0
2021-04-16 15:10:00,98.86,98.95,98.78,98.92,58106.0,95.7913,95.8785,95.7138,95.8494,58106.0
2021-04-16 15:15:00,98.93,98.98,98.86,98.89,45323.0,95.8591,95.9076,95.7913,95.8203,45323.0
2021-04-16 15:20:00,98.91,99.02,98.84,99.01,94381.0,95.8397,95.9463,95.7719,95.9366,94381.0
2021-04-16 15:25:00,99.0,99.04,98.9,99.02,63015.0,95.9269,95.9657,95.83,95.9463,63015.0
2021-04-16 15:30:00,99.04,99.05,98.93,99.0,49011.0,95.9657,95.9754,95.8591,95.9269,49011.0
2021-04-16 15:35:00,98.98,99.21,98.97,99.2,94903.0,95.9076,96.1304,95.8979,96.1207,94903.0
2021-04-16 15:40:00,99.19,99.25,99.03,99.1,135970.0,96.111,96.1692,95.956,96.0238,135970.0
2021-04-16 15:45:00,99.1,99.11,98.9,99.04,117452.0,96.0238,96.0335,95.83,95.9657,117452.0
2021-04-16 15:50:00,99.03,99.3,98.82,98.89,242754.0,95.956,96.2176,95.7525,95.8203,242754.0
2021-04-16 15:55:00,98.89,98.93,98.72,98.91,233183.0,95.8203,95.8591,95.6556,95.8397,233183.0
2021-04-19 09:30:00,98.17,98.47,98.12,98.31,144290.0,95.1227,95.4134,95.0742,95.2583,144290.0
2021-04-19 09:35:00,98.32,98.39,98.27,98.27,124933.0,95.268,95.3359,95.2196,95.2196,124933.0
2021-04-19 09:40:00,98.26,98.39,98.22,98.35,88671.0,95.2099,95.3359,95.1711,95.2971,88671.0
2021-04-19 09:45:00,98.36,98.48,98.34,98.43,81672.0,95.3068,95.4231,95.2874,95.3746,81672.0
2021-04-19 09:50:00,98.42,98.48,98.34,98.42,109823.0,95.3649,95.4231,95.2874,95.3649,109823.0
2021-04-19 09:55:00,98.42,98.49,98.35,98.41,40030.0,95.3649,95.4328,95.2971,95.3552,40030.0
2021-04-19 10:00:00,98.39,98.44,97.76,97.81,152672.0,95.3359,95.3843,94.7254,94.7739,152672.0
2021-04-19 10:05:00,97.78,97.87,97.32,97.51,213964.0,94.7448,94.832,94.2991,94.4832,213964.0
2021-04-19 10:10:00,97.51,97.56,97.29,97.53,120805.0,94.4832,94.5316,94.27,94.5026,120805.0
2021-04-19 10:15:00,97.51,97.74,97.33,97.68,138165.0,94.4832,94.706,94.3088,94.6479,138165.0
2021-04-19 10:20:00,97.73,97.93,97.7,97.9,94459.0,94.6964,94.8901,94.6673,94.8611,94459.0
2021-04-19 10:25:00,97.91,97.94,97.79,97.81,55103.0,94.8708,94.8998,94.7545,94.7739,55103.0
2021-04-19 10:30:00,97.81,97.99,97.79,97.91,59636.0,94.7739,94.9483,94.7545,94.8708,59636.0
2021-04-19 10:35:00,97.92,97.98,97.85,97.89,75733.0,94.8805,94.9386,94.8126,94.8514,75733.0
2021-04-19 10:40:00,97.89,97.93,97.43,97.47,150111.0,94.8514,94.8901,94.4057,94.4444,150111.0
2021-04-19 10:45:00,97.44,97.44,96.79,97.03,265925.0,94.4154,94.4154,93.7855,94.0181,265925.0
2021-04-19 10:50:00,97.01,97.52,96.93,97.44,90716.0,93.9987,94.4929,93.9212,94.4154,90716.0
2021-04-19 10:55:00,97.42,97.61,97.37,97.49,69405.0,94.396,94.5801,94.3475,94.4638,69405.0
2021-04-19 11:00:00,97.49,97.57,97.28,97.28,64993.0,94.4638,94.5413,94.2603,94.2603,64993.0
2021-04-19 11:05:00,97.29,97.62,97.15,97.52,112667.0,94.27,94.5898,94.1344,94.4929,112667.0
2021-04-19 11:10:00,97.51,97.57,97.29,97.57,46273.0,94.4832,94.5413,94.27,94.5413,46273.0
2021-04-19 11:15:00,97.6,97.73,97.4,97.66,56498.0,94.5704,94.6964,94.3766,94.6285,56498.0
2021-04-19 11:20:00,97.68,97.72,97.38,97.4,71336.0,94.6479,94.6867,94.3572,94.3766,71336.0
2021-04-19 11:25:00,97.42,97.73,97.33,97.7,96226.0,94.396,94.6964,94.3088,94.6673,96226.0
2021-04-19 11:30:00,97.68,97.71,97.33,97.44,124294.0,94.6479,94.677,94.3088,94.4154,124294.0
2021-04-19 11:35:00,97.43,97.46,97.26,97.29,47529.0,94.4057,94.4347,94.2409,94.27,47529.0
2021-04-19 11:40:00,97.32,97.46,96.89,96.89,91380.0,94.2991,94.4347,93.8824,93.8824,91380.0
2021-04-19 11:45:00,96.89,97.2,96.68,97.1,79479.0,93.8824,94.1828,93.6789,94.0859,79479.0
2021-04-19 11:50:00,97.11,97.49,97.11,97.43,65067.0,94.0956,94.4638,94.0956,94.4057,65067.0
2021-04-19 11:55:00,97.42,97.42,97.05,97.15,54358.0,94.396,94.396,94.0375,94.1344,54358.0
2021-04-19 12:00:00,97.11,97.24,96.79,96.85,55877.0,94.0956,94.2216,93.7855,93.8437,55877.0
2021-04-19 12:05:00,96.86,97.25,96.73,97.24,73463.0,93.8534,94.2313,93.7274,94.2216,73463.0
2021-04-19 12:10:00,97.24,97.35,97.02,97.07,61039.0,94.2216,94.3281,94.0084,94.0568,61039.0
2021-04-19 12:15:00,97.07,97.35,97.07,97.3,24466.0,94.0568,94.3281,94.0568,94.2797,24466.0
2021-04-19 12:20:00,97.31,97.42,97.16,97.19,39133.0,94.2894,94.396,94.144,94.1731,39133.0
2021-04-19 12:25:00,97.19,97.19,96.69,96.9,72913.0,94.1731,94.1731,93.6886,93.8921,72913.0
2021-04-19 12:30:00,96.9,96.97,96.62,96.72,71907.0,93.8921,93.9599,93.6208,93.7177,71907.0
2021-04-19 12:35:00,96.7,96.86,96.6,96.61,34070.0,93.6983,93.8534,93.6014,93.6111,34070.0
2021-04-19 12:40:00,96.61,96.61,96.37,96.57,75499.0,93.6111,93.6111,93.3786,93.5724,75499.0
2021-04-19 12:45:00,96.53,96.76,96.38,96.69,68271.0,93.5336,93.7565,93.3883,93.6886,68271.0
2021-04-19 12:50:00,96.66,96.83,96.57,96.67,53403.0,93.6596,93.8243,93.5724,93.6693,53403.0
2021-04-19 12:55:00,96.67,96.73,96.55,96.65,29270.0,93.6693,93.7274,93.553,93.6499,29270.0
2021-04-19 13:00:00,96.67,96.96,96.55,96.93,53872.0,93.6693,93.9503,93.553,93.9212,53872.0
2021-04-19 13:05:00,96.91,97.01,96.77,96.77,48732.0,93.9018,93.9987,93.7662,93.7662,48732.0
2021-04-19 13:10:00,96.79,97.09,96.76,97.06,28027.0,93.7855,94.0762,93.7565,94.0471,28027.0
2021-04-19 13:15:00,97.09,97.18,97.05,97.12,33011.0,94.0762,94.1634,94.0375,94.1053,33011.0
2021-04-19 13:20:00,97.11,97.18,96.98,97.04,35843.0,94.0956,94.1634,93.9696,94.0278,35843.0
2021-04-19 13:25:00,97.05,97.12,96.9,96.95,10296.0,94.0375,94.1053,93.8921,93.9406,10296.0
2021-04-19 13:30:00,96.97,97.11,96.83,97.06,24173.0,93.9599,94.0956,93.8243,94.0471,24173.0
2021-04-19 13:35:00,97.04,97.28,97.04,97.24,44398.0,94.0278,94.2603,94.0278,94.2216,44398.0
2021-04-19 13:40:00,97.24,97.24,97.04,97.09,30990.0,94.2216,94.2216,94.0278,94.0762,30990.0
2021-04-19 13:45:00,97.08,97.16,96.99,97.08,21264.0,94.0665,94.144,93.9793,94.0665,21264.0
2021-04-19 13:50:00,97.11,97.14,96.89,96.95,23386.0,94.0956,94.1247,93.8824,93.9406,23386.0
2021-04-19 13:55:00,97.03,97.14,96.92,96.98,19490.0,94.0181,94.1247,93.9115,93.9696,19490.0
2021-04-19 14:00:00,96.97,97.06,96.89,96.99,31584.0,93.9599,94.0471,93.8824,93.9793,31584.0
2021-04-19 14:05:00,97.01,97.15,96.81,96.84,43888.0,93.9987,94.1344,93.8049,93.834,43888.0
2021-04-19 14:10:00,96.86,97.04,96.84,97.02,30522.0,93.8534,94.0278,93.834,94.0084,30522.0
2021-04-19 14:15:00,97.04,97.16,97.02,97.12,27893.0,94.0278,94.144,94.0084,94.1053,27893.0
2021-04-19 14:20:00,97.11,97.29,97.03,97.26,61604.0,94.0956,94.27,94.0181,94.2409,61604.0
2021-04-19 14:25:00,97.27,97.29,97.21,97.25,24953.0,94.2506,94.27,94.1925,94.2313,24953.0
2021-04-19 14:30:00,97.23,97.28,97.08,97.14,28057.0,94.2119,94.2603,94.0665,94.1247,28057.0
2021-04-19 14:35:00,97.15,97.15,96.78,96.87,45979.0,94.1344,94.1344,93.7758,93.863,45979.0
2021-04-19 14:40:00,96.87,97.13,96.82,97.05,48487.0,93.863,94.115,93.8146,94.0375,48487.0
2021-04-19 14:45:00,97.05,97.27,96.93,97.22,56788.0,94.0375,94.2506,93.9212,94.2022,56788.0
2021-04-19 14:50:00,97.2,97.26,97.13,97.24,31873.0,94.1828,94.2409,94.115,94.2216,31873.0
2021-04-19 14:55:00,97.25,97.3,97.21,97.27,46466.0,94.2313,94.2797,94.1925,94.2506,46466.0
2021-04-19 15:00:00,97.27,97.28,97.1,97.22,39101.0,94.2506,94.2603,94.0859,94.2022,39101.0
2021-04-19 15:05:00,97.23,97.36,97.14,97.15,77336.0,94.2119,94.3378,94.1247,94.1344,77336.0
2021-04-19 15:10:00,97.16,97.27,96.87,96.94,50194.0,94.144,94.2506,93.863,93.9309,50194.0
2021-04-19 15:15:00,96.94,97.03,96.76,96.8,48314.0,93.9309,94.0181,93.7565,93.7952,48314.0
2021-04-19 15:20:00,96.83,96.93,96.67,96.8,67838.0,93.8243,93.9212,93.6693,93.7952,67838.0
2021-04-19 15:25:00,96.79,96.85,96.68,96.77,41444.0,93.7855,93.8437,93.6789,93.7662,41444.0
2021-04-19 15:30:00,96.72,96.84,96.62,96.79,81216.0,93.7177,93.834,93.6208,93.7855,81216.0
2021-04-19 15:35:00,96.78,96.94,96.7,96.92,78440.0,93.7758,93.9309,93.6983,93.9115,78440.0
2021-04-19 15:40:00,96.91,97.19,96.88,97.12,81887.0,93.9018,94.1731,93.8727,94.1053,81887.0
2021-04-19 15:45:00,97.14,97.17,96.77,96.82,69144.0,94.1247,94.1537,93.7662,93.8146,69144.0
2021-04-19 15:50:00,96.79,97.01,96.74,96.9,66336.0,93.7855,93.9987,93.7371,93.8921,66336.0
2021-04-19 15:55:00,96.92,97.49,96.88,97.4,154670.0,93.9115,94.4638,93.8727,94.3766,154670.0
2021-04-20 09:30:00,96.45,96.65,96.4,96.53,66496.0,93.4561,93.6499,93.4076,93.5336,66496.0
2021-04-20 09:35:00,96.47,96.9,96.34,96.77,108093.0,93.4755,93.8921,93.3495,93.7662,108093.0
2021-04-20 09:40:00,96.76,96.84,96.6,96.74,72512.0,93.7565,93.834,93.6014,93.7371,72512.0
2021-04-20 09:45:00,96.77,96.92,96.72,96.85,40961.0,93.7662,93.9115,93.7177,93.8437,40961.0
2021-04-20 09:50:00,96.86,96.97,96.62,96.94,89654.0,93.8534,93.9599,93.6208,93.9309,89654.0
2021-04-20 09:55:00,96.96,97.0,96.75,96.77,33526.0,93.9503,93.989,93.7468,93.7662,33526.0
2021-04-20 10:00:00,96.75,96.93,96.38,96.45,72282.0,93.7468,93.9212,93.3883,93.4561,72282.0
2021-04-20 10:05:00,96.42,96.73,96.42,96.51,65844.0,93.427,93.7274,93.427,93.5142,65844.0
2021-04-20 10:10:00,96.48,96.69,96.33,96.39,98055.0,93.4852,93.6886,93.3398,93.3979,98055.0
2021-04-20 10:15:00,96.36,96.68,96.29,96.55,70711.0,93.3689,93.6789,93.3011,93.553,70711.0
2021-04-20 10:20:00,96.57,96.59,96.43,96.56,30435.0,93.5724,93.5917,93.4367,93.5627,30435.0
2021-04-20 10:25:00,96.59,96.67,96.38,96.47,41587.0,93.5917,93.6693,93.3883,93.4755,41587.0
2021-04-20 10:30:00,96.42,96.42,96.01,96.1,96654.0,93.427,93.427,93.0297,93.1169,96654.0
2021-04-20 10:35:00,96.1,96.31,96.03,96.15,47820.0,93.1169,93.3204,93.0491,93.1654,47820.0
2021-04-20 10:40:00,96.13,96.15,95.56,95.73,98999.0,93.146,93.1654,92.5937,92.7584,98999.0
2021-04-20 10:45:00,95.7,95.72,95.41,95.43,58062.0,92.7294,92.7487,92.4484,92.4677,58062.0
2021-04-20 10:50:00,95.41,95.47,94.96,94.98,100433.0,92.4484,92.5065,92.0123,92.0317,100433.0
2021-04-20 10:55:00,94.96,95.45,94.96,95.39,96607.0,92.0123,92.4871,92.0123,92.429,96607.0
2021-04-20 11:00:00,95.35,95.44,95.04,95.35,107275.0,92.3902,92.4774,92.0899,92.3902,107275.0
2021-04-20 11:05:00,95.35,95.47,95.21,95.39,67963.0,92.3902,92.5065,92.2546,92.429,67963.0
2021-04-20 11:10:00,95.4,95.43,95.19,95.25,77174.0,92.4387,92.4677,92.2352,92.2933,77174.0
2021-04-20 11:15:00,95.21,95.33,94.76,94.83,116911.0,92.2546,92.3709,91.8185,91.8864,116911.0
2021-04-20 11:20:00,94.84,94.92,94.52,94.56,63893.0,91.8961,91.9736,91.586,91.6248,63893.0
2021-04-20 11:25:00,94.57,94.94,94.57,94.79,85369.0,91.6344,91.993,91.6344,91.8476,85369.0
2021-04-20 11:30:00,94.78,94.83,94.54,94.6,70355.0,91.8379,91.8864,91.6054,91.6635,70355.0
2021-04-20 11:35:00,94.64,94.67,94.16,94.48,138168.0,91.7023,91.7313,91.2372,91.5472,138168.0
2021-04-20 11:40:00,94.49,94.78,94.46,94.74,89462.0,91.5569,91.8379,91.5279,91.7992,89462.0
2021-04-20 11:45:00,94.74,94.86,94.64,94.85,43812.0,91.7992,91.9154,91.7023,91.9058,43812.0
2021-04-20 11:50:00,94.84,94.9,94.56,94.84,46864.0,91.8961,91.9542,91.6248,91.8961,46864.0
2021-04-20 11:55:00,94.88,94.92,94.71,94.73,38876.0,91.9348,91.9736,91.7701,91.7895,38876.0
2021-04-20 12:00:00,94.72,94.89,94.64,94.88,35675.0,91.7798,91.9445,91.7023,91.9348,35675.0
2021-04-20 12:05:00,94.87,94.97,94.8,94.93,29902.0,91.9251,92.022,91.8573,91.9833,29902.0
2021-04-20 12:10:00,94.92,95.15,94.88,95.15,47093.0,91.9736,92.1964,91.9348,92.1964,47093.0
2021-04-20 12:15:00,95.15,95.27,95.12,95.26,38960.0,92.1964,92.3127,92.1674,92.303,38960.0
2021-04-20 12:20:00,95.28,95.35,95.27,95.34,34127.0,92.3224,92.3902,92.3127,92.3805,34127.0
2021-04-20 12:25:00,95.34,95.4,95.18,95.21,24745.0,92.3805,92.4387,92.2255,92.2546,24745.0
2021-04-20 12:30:00,95.23,95.28,95.14,95.14,22120.0,92.274,92.3224,92.1867,92.1867,22120.0
2021-04-20 12:35:00,95.12,95.23,95.07,95.09,20205.0,92.1674,92.274,92.1189,92.1383,20205.0
2021-04-20 12:40:00,95.09,95.09,94.89,94.91,41932.0,92.1383,92.1383,91.9445,91.9639,41932.0
2021-04-20 12:45:00,94.89,94.91,94.78,94.8,20602.0,91.9445,91.9639,91.8379,91.8573,20602.0
2021-04-20 12:50:00,94.8,95.02,94.73,94.76,45459.0,91.8573,92.0705,91.7895,91.8185,45459.0
2021-04-20 12:55:00,94.77,95.18,94.76,95.1,26495.0,91.8282,92.2255,91.8185,92.148,26495.0
2021-04-20 13:00:00,95.11,95.13,94.88,95.05,92908.0,92.1577,92.1771,91.9348,92.0995,92908.0
2021-04-20 13:05:00,95.03,95.07,94.91,94.95,21157.0,92.0802,92.1189,91.9639,92.0026,21157.0
2021-04-20 13:10:00,94.97,95.04,94.86,94.98,20409.0,92.022,92.0899,91.9154,92.0317,20409.0
2021-04-20 13:15:00,94.96,95.14,94.88,95.11,18750.0,92.0123,92.1867,91.9348,92.1577,18750.0
2021-04-20 13:20:00,95.11,95.15,94.66,94.69,64672.0,92.1577,92.1964,91.7216,91.7507,64672.0
2021-04-20 13:25:00,94.69,94.71,94.59,94.62,26711.0,91.7507,91.7701,91.6538,91.6829,26711.0
2021-04-20 13:30:00,94.62,94.73,94.56,94.57,30605.0,91.6829,91.7895,91.6248,91.6344,30605.0
2021-04-20 13:35:00,94.58,94.75,94.56,94.75,35405.0,91.6441,91.8089,91.6248,91.8089,35405.0
2021-04-20 13:40:00,94.72,94.82,94.63,94.75,26648.0,91.7798,91.8767,91.6926,91.8089,26648.0
2021-04-20 13:45:00,94.71,94.94,94.71,94.83,35605.0,91.7701,91.993,91.7701,91.8864,35605.0
2021-04-20 13:50:00,94.83,95.03,94.79,94.92,72917.0,91.8864,92.0802,91.8476,91.9736,72917.0
2021-04-20 13:55:00,94.94,95.09,94.87,95.05,53114.0,91.993,92.1383,91.9251,92.0995,53114.0
2021-04-20 14:00:00,95.05,95.1,94.98,95.08,33188.0,92.0995,92.148,92.0317,92.1286,33188.0
2021-04-20 14:05:00,95.1,95.18,94.97,95.17,58435.0,92.148,92.2255,92.022,92.2158,58435.0
2021-04-20 14:10:00,95.17,95.19,95.03,95.13,32781.0,92.2158,92.2352,92.0802,92.1771,32781.0
2021-04-20 14:15:00,95.12,95.12,94.97,95.01,21444.0,92.1674,92.1674,92.022,92.0608,21444.0
2021-04-20 14:20:00,95.0,95.12,95.0,95.03,17743.0,92.0511,92.1674,92.0511,92.0802,17743.0
2021-04-20 14:25:00,95.03,95.03,94.76,94.77,37434.0,92.0802,92.0802,91.8185,91.8282,37434.0
2021-04-20 14:30:00,94.77,94.77,94.44,94.44,54592.0,91.8282,91.8282,91.5085,91.5085,54592.0
2021-04-20 14:35:00,94.45,94.56,94.38,94.46,74175.0,91.5182,91.6248,91.4503,91.5279,74175.0
2021-04-20 14:40:00,94.45,94.58,94.43,94.57,32289.0,91.5182,91.6441,91.4988,91.6344,32289.0
2021-04-20 14:45:00,94.53,94.63,94.47,94.6,39785.0,91.5957,91.6926,91.5375,91.6635,39785.0
2021-04-20 14:50:00,94.59,94.79,94.51,94.52,55290.0,91.6538,91.8476,91.5763,91.586,55290.0
2021-04-20 14:55:00,94.53,94.54,94.16,94.31,57584.0,91.5957,91.6054,91.2372,91.3825,57584.0
2021-04-20 15:00:00,94.34,94.7,94.34,94.65,52345.0,91.4116,91.7604,91.4116,91.712,52345.0
2021-04-20 15:05:00,94.65,94.85,94.62,94.82,41476.0,91.712,91.9058,91.6829,91.8767,41476.0
2021-04-20 15:10:00,94.85,95.02,94.78,95.01,47111.0,91.9058,92.0705,91.8379,92.0608,47111.0
2021-04-20 15:15:00,95.02,95.11,94.91,94.94,65426.0,92.0705,92.1577,91.9639,91.993,65426.0
2021-04-20 15:20:00,94.94,95.11,94.94,95.11,50125.0,91.993,92.1577,91.993,92.1577,50125.0
2021-04-20 15:25:00,95.1,95.14,94.97,95.05,34954.0,92.148,92.1867,92.022,92.0995,34954.0
2021-04-20 15:30:00,95.08,95.21,94.99,95.2,81948.0,92.1286,92.2546,92.0414,92.2449,81948.0
2021-04-20 15:35:00,95.2,95.27,95.05,95.16,70485.0,92.2449,92.3127,92.0995,92.2061,70485.0
2021-04-20 15:40:00,95.19,95.53,95.18,95.48,122134.0,92.2352,92.5646,92.2255,92.5162,122134.0
2021-04-20 15:45:00,95.5,95.6,95.38,95.5,95619.0,92.5356,92.6325,92.4193,92.5356,95619.0
2021-04-20 15:50:00,95.51,95.55,95.35,95.43,87239.0,92.5453,92.584,92.3902,92.4677,87239.0
2021-04-20 15:55:00,95.44,95.48,95.17,95.28,130459.0,92.4774,92.5162,92.2158,92.3224,130459.0
2021-04-21 09:30:00,94.79,95.01,94.69,94.74,122009.0,91.8476,92.0608,91.7507,91.7992,122009.0
2021-04-21 09:35:00,94.8,95.02,94.68,94.84,79348.0,91.8573,92.0705,91.741,91.8961,79348.0
2021-04-21 09:40:00,94.82,95.2,94.72,95.18,94630.0,91.8767,92.2449,91.7798,92.2255,94630.0
2021-04-21 09:45:00,95.17,95.74,95.14,95.64,114675.0,92.2158,92.7681,92.1867,92.6712,114675.0
2021-04-21 09:50:00,95.66,95.9,95.65,95.77,118118.0,92.6906,92.9232,92.6809,92.7972,118118.0
2021-04-21 09:55:00,95.76,96.12,95.71,96.11,100656.0,92.7875,93.1363,92.7391,93.1266,100656.0
2021-04-21 10:00:00,96.12,96.2,96.02,96.03,115330.0,93.1363,93.2138,93.0394,93.0491,115330.0
2021-04-21 10:05:00,96.02,96.06,95.86,95.98,65297.0,93.0394,93.0782,92.8844,93.0007,65297.0
2021-04-21 10:10:00,95.97,96.12,95.91,95.92,58969.0,92.991,93.1363,92.9328,92.9425,58969.0
2021-04-21 10:15:00,95.94,96.18,95.82,96.02,47440.0,92.9619,93.1945,92.8456,93.0394,47440.0
2021-04-21 10:20:00,96.0,96.38,95.88,96.38,67200.0,93.0201,93.3883,92.9038,93.3883,67200.0
2021-04-21 10:25:00,96.38,96.58,96.35,96.52,92664.0,93.3883,93.582,93.3592,93.5239,92664.0
2021-04-21 10:30:00,96.51,96.53,96.17,96.24,67531.0,93.5142,93.5336,93.1848,93.2526,67531.0
2021-04-21 10:35:00,96.25,96.45,96.21,96.23,80751.0,93.2623,93.4561,93.2235,93.2429,80751.0
2021-04-21 10:40:00,96.25,96.4,96.23,96.37,32222.0,93.2623,93.4076,93.2429,93.3786,32222.0
2021-04-21 10:45:00,96.41,96.46,96.26,96.4,54070.0,93.4173,93.4658,93.272,93.4076,54070.0
2021-04-21 10:50:00,96.31,96.4,96.21,96.23,43496.0,93.3204,93.4076,93.2235,93.2429,43496.0
2021-04-21 10:55:00,96.21,96.36,96.12,96.36,43840.0,93.2235,93.3689,93.1363,93.3689,43840.0
2021-04-21 11:00:00,96.36,96.64,96.24,96.55,54546.0,93.3689,93.6402,93.2526,93.553,54546.0
2021-04-21 11:05:00,96.55,96.58,96.43,96.5,44225.0,93.553,93.582,93.4367,93.5045,44225.0
2021-04-21 11:10:00,96.5,96.74,96.46,96.66,46470.0,93.5045,93.7371,93.4658,93.6596,46470.0
2021-04-21 11:15:00,96.64,96.71,96.64,96.65,28930.0,93.6402,93.708,93.6402,93.6499,28930.0
2021-04-21 11:20:00,96.66,96.69,96.55,96.56,25429.0,93.6596,93.6886,93.553,93.5627,25429.0
2021-04-21 11:25:00,96.57,96.69,96.55,96.66,23513.0,93.5724,93.6886,93.553,93.6596,23513.0
2021-04-21 11:30:00,96.65,96.86,96.63,96.84,48697.0,93.6499,93.8534,93.6305,93.834,48697.0
2021-04-21 11:35:00,96.82,96.84,96.71,96.79,59941.0,93.8146,93.834,93.708,93.7855,59941.0
2021-04-21 11:40:00,96.8,96.91,96.77,96.9,59857.0,93.7952,93.9018,93.7662,93.8921,59857.0
2021-04-21 11:45:00,96.9,96.93,96.82,96.89,54281.0,93.8921,93.9212,93.8146,93.8824,54281.0
2021-04-21 11:50:00,96.89,96.96,96.85,96.96,35179.0,93.8824,93.9503,93.8437,93.9503,35179.0
2021-04-21 11:55:00,96.96,97.14,96.96,97.13,83953.0,93.9503,94.1247,93.9503,94.115,83953.0
2021-04-21 12:00:00,97.14,97.15,97.05,97.13,36620.0,94.1247,94.1344,94.0375,94.115,36620.0
2021-04-21 12:05:00,97.12,97.12,96.99,97.09,26959.0,94.1053,94.1053,93.9793,94.0762,26959.0
2021-04-21 12:10:00,97.08,97.09,97.0,97.03,25335.0,94.0665,94.0762,93.989,94.0181,25335.0
2021-04-21 12:15:00,97.0,97.12,96.99,97.1,21205.0,93.989,94.1053,93.9793,94.0859,21205.0
2021-04-21 12:20:00,97.12,97.12,97.01,97.03,13830.0,94.1053,94.1053,93.9987,94.0181,13830.0
2021-04-21 12:25:00,97.03,97.05,96.87,96.88,43847.0,94.0181,94.0375,93.863,93.8727,43847.0
2021-04-21 12:30:00,96.88,96.97,96.83,96.84,22428.0,93.8727,93.9599,93.8243,93.834,22428.0
2021-04-21 12:35:00,96.88,96.92,96.85,96.91,14839.0,93.8727,93.9115,93.8437,93.9018,14839.0
2021-04-21 12:40:00,96.92,96.98,96.89,96.93,47786.0,93.9115,93.9696,93.8824,93.9212,47786.0
2021-04-21 12:45:00,96.93,96.99,96.8,96.84,20708.0,93.9212,93.9793,93.7952,93.834,20708.0
2021-04-21 12:50:00,96.84,96.93,96.8,96.85,21531.0,93.834,93.9212,93.7952,93.8437,21531.0
2021-04-21 12:55:00,96.85,96.89,96.76,96.81,18477.0,93.8437,93.8824,93.7565,93.8049,18477.0
2021-04-21 13:00:00,96.84,96.96,96.83,96.91,32943.0,93.834,93.9503,93.8243,93.9018,32943.0
2021-04-21 13:05:00,96.93,97.05,96.85,97.03,65031.0,93.9212,94.0375,93.8437,94.0181,65031.0
2021-04-21 13:10:00,97.02,97.09,96.98,97.05,19370.0,94.0084,94.0762,93.9696,94.0375,19370.0
2021-04-21 13:15:00,97.05,97.13,96.99,97.11,35932.0,94.0375,94.115,93.9793,94.0956,35932.0
2021-04-21 13:20:00,97.12,97.16,97.08,97.13,25129.0,94.1053,94.144,94.0665,94.115,25129.0
2021-04-21 13:25:00,97.13,97.13,97.0,97.01,35521.0,94.115,94.115,93.989,93.9987,35521.0
2021-04-21 13:30:00,97.02,97.16,97.02,97.09,33207.0,94.0084,94.144,94.0084,94.0762,33207.0
2021-04-21 13:35:00,97.09,97.12,97.04,97.09,60083.0,94.0762,94.1053,94.0278,94.0762,60083.0
2021-04-21 13:40:00,97.09,97.13,97.07,97.07,14776.0,94.0762,94.115,94.0568,94.0568,14776.0
2021-04-21 13:45:00,97.06,97.13,97.04,97.07,38184.0,94.0471,94.115,94.0278,94.0568,38184.0
2021-04-21 13:50:00,97.06,97.15,97.04,97.11,20593.0,94.0471,94.1344,94.0278,94.0956,20593.0
2021-04-21 13:55:00,97.12,97.17,97.11,97.15,37272.0,94.1053,94.1537,94.0956,94.1344,37272.0
2021-04-21 14:00:00,97.15,97.34,97.15,97.27,130916.0,94.1344,94.3185,94.1344,94.2506,130916.0
2021-04-21 14:05:00,97.27,97.33,97.25,97.29,49684.0,94.2506,94.3088,94.2313,94.27,49684.0
2021-04-21 14:10:00,97.29,97.36,97.25,97.35,31957.0,94.27,94.3378,94.2313,94.3281,31957.0
2021-04-21 14:15:00,97.35,97.39,97.27,97.27,30656.0,94.3281,94.3669,94.2506,94.2506,30656.0
2021-04-21 14:20:00,97.3,97.3,97.12,97.12,35809.0,94.2797,94.2797,94.1053,94.1053,35809.0
2021-04-21 14:25:00,97.13,97.25,97.09,97.18,45694.0,94.115,94.2313,94.0762,94.1634,45694.0
2021-04-21 14:30:00,97.18,97.32,97.17,97.29,27188.0,94.1634,94.2991,94.1537,94.27,27188.0
2021-04-21 14:35:00,97.29,97.34,97.25,97.28,58173.0,94.27,94.3185,94.2313,94.2603,58173.0
2021-04-21 14:40:00,97.27,97.31,97.09,97.11,58879.0,94.2506,94.2894,94.0762,94.0956,58879.0
2021-04-21 14:45:00,97.12,97.18,97.06,97.12,41684.0,94.1053,94.1634,94.0471,94.1053,41684.0
2021-04-21 14:50:00,97.12,97.19,97.09,97.19,50726.0,94.1053,94.1731,94.0762,94.1731,50726.0
2021-04-21 14:55:00,97.2,97.2,97.09,97.18,45133.0,94.1828,94.1828,94.0762,94.1634,45133.0
2021-04-21 15:00:00,97.16,97.22,97.08,97.16,45731.0,94.144,94.2022,94.0665,94.144,45731.0
2021-04-21 15:05:00,97.17,97.19,97.09,97.13,37400.0,94.1537,94.1731,94.0762,94.115,37400.0
2021-04-21 15:10:00,97.13,97.34,97.11,97.3,66212.0,94.115,94.3185,94.0956,94.2797,66212.0
2021-04-21 15:15:00,97.3,97.33,97.18,97.33,33815.0,94.2797,94.3088,94.1634,94.3088,33815.0
2021-04-21 15:20:00,97.33,97.36,97.28,97.34,67818.0,94.3088,94.3378,94.2603,94.3185,67818.0
2021-04-21 15:25:00,97.35,97.38,97.29,97.3,42151.0,94.3281,94.3572,94.27,94.2797,42151.0
2021-04-21 15:30:00,97.31,97.78,97.31,97.76,271387.0,94.2894,94.7448,94.2894,94.7254,271387.0
2021-04-21 15:35:00,97.76,97.88,97.72,97.73,159089.0,94.7254,94.8417,94.6867,94.6964,159089.0
2021-04-21 15:40:00,97.74,97.88,97.69,97.86,91836.0,94.706,94.8417,94.6576,94.8223,91836.0
2021-04-21 15:45:00,97.87,98.04,97.85,98.0,142529.0,94.832,94.9967,94.8126,94.958,142529.0
2021-04-21 15:50:00,98.0,98.09,97.8,97.96,146828.0,94.958,95.0452,94.7642,94.9192,146828.0
2021-04-21 15:55:00,97.97,98.04,97.84,97.98,180056.0,94.9289,94.9967,94.8029,94.9386,180056.0
2021-04-22 09:30:00,97.82,97.85,97.26,97.34,151080.0,94.7836,94.8126,94.2409,94.3185,151080.0
2021-04-22 09:35:00,97.34,97.48,97.18,97.25,94312.0,94.3185,94.4541,94.1634,94.2313,94312.0
2021-04-22 09:40:00,97.27,97.3,96.96,97.14,139576.0,94.2506,94.2797,93.9503,94.1247,139576.0
2021-04-22 09:45:00,97.15,97.24,97.02,97.22,107312.0,94.1344,94.2216,94.0084,94.2022,107312.0
2021-04-22 09:50:00,97.24,97.37,97.05,97.17,98338.0,94.2216,94.3475,94.0375,94.1537,98338.0
2021-04-22 09:55:00,97.18,97.44,97.13,97.39,104253.0,94.1634,94.4154,94.115,94.3669,104253.0
2021-04-22 10:00:00,97.34,97.34,96.86,97.02,134898.0,94.3185,94.3185,93.8534,94.0084,134898.0
2021-04-22 10:05:00,97.05,97.52,97.01,97.52,122102.0,94.0375,94.4929,93.9987,94.4929,122102.0
2021-04-22 10:10:00,97.51,97.56,97.37,97.48,75760.0,94.4832,94.5316,94.3475,94.4541,75760.0
2021-04-22 10:15:00,97.48,97.5,97.19,97.31,58070.0,94.4541,94.4735,94.1731,94.2894,58070.0
2021-04-22 10:20:00,97.32,97.39,97.21,97.33,40470.0,94.2991,94.3669,94.1925,94.3088,40470.0
2021-04-22 10:25:00,97.36,97.54,97.36,97.44,40174.0,94.3378,94.5123,94.3378,94.4154,40174.0
2021-04-22 10:30:00,97.45,97.86,97.4,97.83,106840.0,94.425,94.8223,94.3766,94.7932,106840.0
2021-04-22 10:35:00,97.86,97.86,97.67,97.77,87627.0,94.8223,94.8223,94.6382,94.7351,87627.0
2021-04-22 10:40:00,97.75,97.85,97.68,97.75,54135.0,94.7157,94.8126,94.6479,94.7157,54135.0
2021-04-22 10:45:00,97.75,97.92,97.73,97.89,60429.0,94.7157,94.8805,94.6964,94.8514,60429.0
2021-04-22 10:50:00,97.91,98.02,97.79,97.9,85963.0,94.8708,94.9774,94.7545,94.8611,85963.0
2021-04-22 10:55:00,97.88,97.89,97.72,97.79,44840.0,94.8417,94.8514,94.6867,94.7545,44840.0
2021-04-22 11:00:00,97.81,97.94,97.78,97.81,57315.0,94.7739,94.8998,94.7448,94.7739,57315.0
2021-04-22 11:05:00,97.83,98.09,97.8,98.06,97590.0,94.7932,95.0452,94.7642,95.0161,97590.0
2021-04-22 11:10:00,98.06,98.06,97.88,97.96,52388.0,95.0161,95.0161,94.8417,94.9192,52388.0
2021-04-22 11:15:00,97.97,97.99,97.91,97.96,30833.0,94.9289,94.9483,94.8708,94.9192,30833.0
2021-04-22 11:20:00,97.98,98.04,97.86,97.98,68950.0,94.9386,94.9967,94.8223,94.9386,68950.0
2021-04-22 11:25:00,97.97,98.03,97.82,97.82,54762.0,94.9289,94.987,94.7836,94.7836,54762.0
2021-04-22 11:30:00,97.83,98.16,97.71,98.15,124318.0,94.7932,95.113,94.677,95.1033,124318.0
2021-04-22 11:35:00,98.15,98.22,98.0,98.03,65760.0,95.1033,95.1711,94.958,94.987,65760.0
2021-04-22 11:40:00,98.04,98.04,97.94,98.03,49668.0,94.9967,94.9967,94.8998,94.987,49668.0
2021-04-22 11:45:00,98.04,98.04,97.93,97.97,36085.0,94.9967,94.9967,94.8901,94.9289,36085.0
2021-04-22 11:50:00,97.99,98.1,97.98,98.02,57973.0,94.9483,95.0549,94.9386,94.9774,57973.0
2021-04-22 11:55:00,98.01,98.07,97.91,97.96,48785.0,94.9677,95.0258,94.8708,94.9192,48785.0
2021-04-22 12:00:00,97.97,97.99,97.86,97.88,45361.0,94.9289,94.9483,94.8223,94.8417,45361.0
2021-04-22 12:05:00,97.85,97.88,97.74,97.77,56963.0,94.8126,94.8417,94.706,94.7351,56963.0
2021-04-22 12:10:00,97.79,97.83,97.74,97.82,29540.0,94.7545,94.7932,94.706,94.7836,29540.0
2021-04-22 12:15:00,97.83,97.97,97.81,97.95,83092.0,94.7932,94.9289,94.7739,94.9095,83092.0
2021-04-22 12:20:00,97.96,98.13,97.95,98.13,105386.0,94.9192,95.0839,94.9095,95.0839,105386.0
2021-04-22 12:25:00,98.13,98.17,98.08,98.16,45567.0,95.0839,95.1227,95.0355,95.113,45567.0
2021-04-22 12:30:00,98.16,98.29,98.16,98.26,78968.0,95.113,95.239,95.113,95.2099,78968.0
2021-04-22 12:35:00,98.28,98.34,98.28,98.32,36810.0,95.2293,95.2874,95.2293,95.268,36810.0
2021-04-22 12:40:00,98.31,98.33,98.26,98.27,39491.0,95.2583,95.2777,95.2099,95.2196,39491.0
2021-04-22 12:45:00,98.26,98.32,98.24,98.3,46158.0,95.2099,95.268,95.1905,95.2487,46158.0
2021-04-22 12:50:00,98.3,98.34,98.26,98.3,49065.0,95.2487,95.2874,95.2099,95.2487,49065.0
2021-04-22 12:55:00,98.28,98.42,98.28,98.41,61527.0,95.2293,95.3649,95.2293,95.3552,61527.0
2021-04-22 13:00:00,98.43,98.44,98.36,98.37,36226.0,95.3746,95.3843,95.3068,95.3165,36226.0
2021-04-22 13:05:00,98.39,98.41,96.92,97.23,311681.0,95.3359,95.3552,93.9115,94.2119,311681.0
2021-04-22 13:10:00,97.23,97.23,96.21,97.01,344478.0,94.2119,94.2119,93.2235,93.9987,344478.0
2021-04-22 13:15:00,96.98,97.02,95.9,95.98,230193.0,93.9696,94.0084,92.9232,93.0007,230193.0
2021-04-22 13:20:00,95.94,96.77,95.89,96.66,294983.0,92.9619,93.7662,92.9135,93.6596,294983.0
2021-04-22 13:25:00,96.66,97.07,96.43,96.96,145118.0,93.6596,94.0568,93.4367,93.9503,145118.0
2021-04-22 13:30:00,96.97,97.02,96.54,97.0,91787.0,93.9599,94.0084,93.5433,93.989,91787.0
2021-04-22 13:35:00,96.99,96.99,96.47,96.68,102004.0,93.9793,93.9793,93.4755,93.6789,102004.0
2021-04-22 13:40:00,96.64,96.65,95.59,95.61,181006.0,93.6402,93.6499,92.6228,92.6422,181006.0
2021-04-22 13:45:00,95.62,95.96,95.34,95.49,225368.0,92.6518,92.9813,92.3805,92.5259,225368.0
2021-04-22 13:50:00,95.49,95.52,94.9,94.92,194362.0,92.5259,92.555,91.9542,91.9736,194362.0
2021-04-22 13:55:00,94.9,95.26,94.7,94.93,149971.0,91.9542,92.303,91.7604,91.9833,149971.0
2021-04-22 14:00:00,94.92,94.92,94.45,94.69,178064.0,91.9736,91.9736,91.5182,91.7507,178064.0
2021-04-22 14:05:00,94.69,95.29,94.48,95.2,215190.0,91.7507,92.3321,91.5472,92.2449,215190.0
2021-04-22 14:10:00,95.17,95.43,94.95,95.41,140097.0,92.2158,92.4677,92.0026,92.4484,140097.0
2021-04-22 14:15:00,95.39,95.42,95.18,95.39,66090.0,92.429,92.4581,92.2255,92.429,66090.0
2021-04-22 14:20:00,95.4,95.45,95.1,95.3,64426.0,92.4387,92.4871,92.148,92.3418,64426.0
2021-04-22 14:25:00,95.29,95.82,95.14,95.81,115493.0,92.3321,92.8456,92.1867,92.836,115493.0
2021-04-22 14:30:00,95.79,95.82,95.6,95.66,74780.0,92.8166,92.8456,92.6325,92.6906,74780.0
2021-04-22 14:35:00,95.69,95.85,95.6,95.7,98187.0,92.7197,92.8747,92.6325,92.7294,98187.0
2021-04-22 14:40:00,95.67,96.03,95.63,96.02,97050.0,92.7003,93.0491,92.6615,93.0394,97050.0
2021-04-22 14:45:00,96.05,96.08,95.77,95.88,138519.0,93.0685,93.0976,92.7972,92.9038,138519.0
2021-04-22 14:50:00,95.85,96.0,95.65,95.81,90510.0,92.8747,93.0201,92.6809,92.836,90510.0
2021-04-22 14:55:00,95.81,96.03,95.74,95.74,74775.0,92.836,93.0491,92.7681,92.7681,74775.0
2021-04-22 15:00:00,95.76,96.08,95.69,95.93,67290.0,92.7875,93.0976,92.7197,92.9522,67290.0
2021-04-22 15:05:00,95.9,95.91,95.24,95.27,112699.0,92.9232,92.9328,92.2836,92.3127,112699.0
2021-04-22 15:10:00,95.29,95.47,95.24,95.3,82564.0,92.3321,92.5065,92.2836,92.3418,82564.0
2021-04-22 15:15:00,95.35,95.35,94.95,95.15,146670.0,92.3902,92.3902,92.0026,92.1964,146670.0
2021-04-22 15:20:00,95.15,95.25,94.91,94.93,136885.0,92.1964,92.2933,91.9639,91.9833,136885.0
2021-04-22 15:25:00,94.93,95.19,94.89,95.18,81382.0,91.9833,92.2352,91.9445,92.2255,81382.0
2021-04-22 15:30:00,95.17,95.54,95.12,95.52,106007.0,92.2158,92.5743,92.1674,92.555,106007.0
2021-04-22 15:35:00,95.46,95.65,95.33,95.4,85536.0,92.4968,92.6809,92.3709,92.4387,85536.0
2021-04-22 15:40:00,95.42,95.59,95.22,95.25,62976.0,92.4581,92.6228,92.2643,92.2933,62976.0
2021-04-22 15:45:00,95.26,95.79,95.22,95.26,183446.0,92.303,92.8166,92.2643,92.303,183446.0
2021-04-22 15:50:00,95.26,95.53,95.19,95.28,140882.0,92.303,92.5646,92.2352,92.3224,140882.0
2021-04-22 15:55:00,95.32,95.47,95.08,95.25,181092.0,92.3612,92.5065,92.1286,92.2933,181092.0
2021-04-23 09:30:00,95.67,95.99,95.6,95.97,173627.0,92.7003,93.0104,92.6325,92.991,173627.0
2021-04-23 09:35:00,95.97,96.04,95.77,95.88,98098.0,92.991,93.0588,92.7972,92.9038,98098.0
2021-04-23 09:40:00,95.9,95.96,95.76,95.96,77036.0,92.9232,92.9813,92.7875,92.9813,77036.0
2021-04-23 09:45:00,95.91,96.13,95.69,96.11,153293.0,92.9328,93.146,92.7197,93.1266,153293.0
2021-04-23 09:50:00,96.11,96.47,96.09,96.42,150164.0,93.1266,93.4755,93.1073,93.427,150164.0
2021-04-23 09:55:00,96.42,96.56,96.36,96.55,73433.0,93.427,93.5627,93.3689,93.553,73433.0
2021-04-23 10:00:00,96.58,96.72,96.51,96.7,96914.0,93.582,93.7177,93.5142,93.6983,96914.0
2021-04-23 10:05:00,96.66,96.76,96.62,96.68,69736.0,93.6596,93.7565,93.6208,93.6789,69736.0
2021-04-23 10:10:00,96.67,96.75,96.66,96.73,44118.0,93.6693,93.7468,93.6596,93.7274,44118.0
2021-04-23 10:15:00,96.73,96.75,96.56,96.58,63159.0,93.7274,93.7468,93.5627,93.582,63159.0
2021-04-23 10:20:00,96.59,96.66,96.51,96.64,76590.0,93.5917,93.6596,93.5142,93.6402,76590.0
2021-04-23 10:25:00,96.65,96.72,96.59,96.66,67154.0,93.6499,93.7177,93.5917,93.6596,67154.0
2021-04-23 10:30:00,96.69,97.21,96.59,97.15,152370.0,93.6886,94.1925,93.5917,94.1344,152370.0
2021-04-23 10:35:00,97.14,97.28,97.11,97.19,89402.0,94.1247,94.2603,94.0956,94.1731,89402.0
2021-04-23 10:40:00,97.19,97.31,97.15,97.15,62633.0,94.1731,94.2894,94.1344,94.1344,62633.0
2021-04-23 10:45:00,97.16,97.44,97.12,97.34,96829.0,94.144,94.4154,94.1053,94.3185,96829.0
2021-04-23 10:50:00,97.31,97.48,97.28,97.48,36573.0,94.2894,94.4541,94.2603,94.4541,36573.0
2021-04-23 10:55:00,97.49,97.86,97.49,97.81,163030.0,94.4638,94.8223,94.4638,94.7739,163030.0
2021-04-23 11:00:00,97.84,97.84,97.6,97.66,106890.0,94.8029,94.8029,94.5704,94.6285,106890.0
2021-04-23 11:05:00,97.66,97.79,97.57,97.58,206394.0,94.6285,94.7545,94.5413,94.551,206394.0
2021-04-23 11:10:00,97.58,97.8,97.57,97.79,47779.0,94.551,94.7642,94.5413,94.7545,47779.0
2021-04-23 11:15:00,97.83,98.04,97.83,97.98,179088.0,94.7932,94.9967,94.7932,94.9386,179088.0
2021-04-23 11:20:00,97.99,98.05,97.92,97.95,54268.0,94.9483,95.0064,94.8805,94.9095,54268.0
2021-04-23 11:25:00,97.94,98.03,97.92,97.93,31497.0,94.8998,94.987,94.8805,94.8901,31497.0
2021-04-23 11:30:00,97.96,98.04,97.94,97.95,74639.0,94.9192,94.9967,94.8998,94.9095,74639.0
2021-04-23 11:35:00,97.98,98.02,97.93,97.94,22121.0,94.9386,94.9774,94.8901,94.8998,22121.0
2021-04-23 11:40:00,97.96,98.0,97.84,97.93,43764.0,94.9192,94.958,94.8029,94.8901,43764.0
2021-04-23 11:45:00,97.93,98.16,97.93,98.14,80338.0,94.8901,95.113,94.8901,95.0936,80338.0
2021-04-23 11:50:00,98.14,98.14,98.03,98.12,27010.0,95.0936,95.0936,94.987,95.0742,27010.0
2021-04-23 11:55:00,98.13,98.14,98.01,98.01,467638.0,95.0839,95.0936,94.9677,94.9677,467638.0
2021-04-23 12:00:00,98.03,98.16,98.02,98.12,40428.0,94.987,95.113,94.9774,95.0742,40428.0
2021-04-23 12:05:00,98.13,98.22,98.11,98.2,35813.0,95.0839,95.1711,95.0646,95.1518,35813.0
2021-04-23 12:10:00,98.18,98.19,98.09,98.11,29434.0,95.1324,95.1421,95.0452,95.0646,29434.0
2021-04-23 12:15:00,98.1,98.19,98.09,98.16,19191.0,95.0549,95.1421,95.0452,95.113,19191.0
2021-04-23 12:20:00,98.17,98.21,98.13,98.18,11892.0,95.1227,95.1615,95.0839,95.1324,11892.0
2021-04-23 12:25:00,98.18,98.18,98.09,98.11,18499.0,95.1324,95.1324,95.0452,95.0646,18499.0
2021-04-23 12:30:00,98.13,98.29,98.13,98.25,42979.0,95.0839,95.239,95.0839,95.2002,42979.0
2021-04-23 12:35:00,98.26,98.28,98.18,98.21,23345.0,95.2099,95.2293,95.1324,95.1615,23345.0
2021-04-23 12:40:00,98.22,98.42,98.22,98.38,39061.0,95.1711,95.3649,95.1711,95.3262,39061.0
2021-04-23 12:45:00,98.38,98.66,98.34,98.64,103947.0,95.3262,95.5975,95.2874,95.5781,103947.0
2021-04-23 12:50:00,98.66,98.72,98.66,98.7,34036.0,95.5975,95.6556,95.5975,95.6362,34036.0
2021-04-23 12:55:00,98.7,98.72,98.54,98.6,66401.0,95.6362,95.6556,95.4812,95.5393,66401.0
2021-04-23 13:00:00,98.62,98.65,98.49,98.51,41134.0,95.5587,95.5878,95.4328,95.4521,41134.0
2021-04-23 13:05:00,98.51,98.64,98.51,98.58,27463.0,95.4521,95.5781,95.4521,95.52,27463.0
2021-04-23 13:10:00,98.6,98.65,98.55,98.57,21540.0,95.5393,95.5878,95.4909,95.5103,21540.0
2021-04-23 13:15:00,98.57,98.62,98.55,98.56,24738.0,95.5103,95.5587,95.4909,95.5006,24738.0
2021-04-23 13:20:00,98.55,98.58,98.52,98.54,17111.0,95.4909,95.52,95.4618,95.4812,17111.0
2021-04-23 13:25:00,98.54,98.56,98.44,98.55,20539.0,95.4812,95.5006,95.3843,95.4909,20539.0
2021-04-23 13:30:00,98.56,98.64,98.55,98.63,22505.0,95.5006,95.5781,95.4909,95.5684,22505.0
2021-04-23 13:35:00,98.61,98.68,98.61,98.68,53228.0,95.549,95.6169,95.549,95.6169,53228.0
2021-04-23 13:40:00,98.68,98.78,98.67,98.71,37901.0,95.6169,95.7138,95.6072,95.6459,37901.0
2021-04-23 13:45:00,98.7,98.71,98.58,98.61,19655.0,95.6362,95.6459,95.52,95.549,19655.0
2021-04-23 13:50:00,98.61,98.63,98.51,98.54,26536.0,95.549,95.5684,95.4521,95.4812,26536.0
2021-04-23 13:55:00,98.54,98.59,98.52,98.55,11077.0,95.4812,95.5297,95.4618,95.4909,11077.0
2021-04-23 14:00:00,98.52,98.62,98.51,98.58,33549.0,95.4618,95.5587,95.4521,95.52,33549.0
2021-04-23 14:05:00,98.57,98.68,98.57,98.63,27578.0,95.5103,95.6169,95.5103,95.5684,27578.0
2021-04-23 14:10:00,98.63,98.68,98.6,98.6,18907.0,95.5684,95.6169,95.5393,95.5393,18907.0
2021-04-23 14:15:00,98.62,98.63,98.47,98.49,40923.0,95.5587,95.5684,95.4134,95.4328,40923.0
2021-04-23 14:20:00,98.5,98.54,98.46,98.47,26158.0,95.4425,95.4812,95.4037,95.4134,26158.0
2021-04-23 14:25:00,98.49,98.52,98.35,98.52,46632.0,95.4328,95.4618,95.2971,95.4618,46632.0
2021-04-23 14:30:00,98.54,98.57,98.49,98.55,30318.0,95.4812,95.5103,95.4328,95.4909,30318.0
2021-04-23 14:35:00,98.53,98.56,98.46,98.54,29935.0,95.4715,95.5006,95.4037,95.4812,29935.0
2021-04-23 14:40:00,98.54,98.66,98.53,98.64,27164.0,95.4812,95.5975,95.4715,95.5781,27164.0
2021-04-23 14:45:00,98.63,98.66,98.59,98.65,18037.0,95.5684,95.5975,95.5297,95.5878,18037.0
2021-04-23 14:50:00,98.65,98.85,98.65,98.81,53913.0,95.5878,95.7816,95.5878,95.7428,53913.0
2021-04-23 14:55:00,98.81,98.89,98.74,98.76,94673.0,95.7428,95.8203,95.675,95.6944,94673.0
2021-04-23 15:00:00,98.76,98.81,98.64,98.66,56242.0,95.6944,95.7428,95.5781,95.5975,56242.0
2021-04-23 15:05:00,98.66,98.84,98.65,98.77,79011.0,95.5975,95.7719,95.5878,95.7041,79011.0
2021-04-23 15:10:00,98.76,98.88,98.76,98.87,30655.0,95.6944,95.8107,95.6944,95.801,30655.0
2021-04-23 15:15:00,98.86,98.91,98.84,98.89,16380.0,95.7913,95.8397,95.7719,95.8203,16380.0
2021-04-23 15:20:00,98.88,99.05,98.87,99.03,91841.0,95.8107,95.9754,95.801,95.956,91841.0
2021-04-23 15:25:00,99.01,99.09,98.98,99.04,60353.0,95.9366,96.0141,95.9076,95.9657,60353.0
2021-04-23 15:30:00,99.04,99.28,99.04,99.28,84831.0,95.9657,96.1982,95.9657,96.1982,84831.0
2021-04-23 15:35:00,99.26,99.36,99.13,99.17,65859.0,96.1789,96.2758,96.0529,96.0917,65859.0
2021-04-23 15:40:00,99.17,99.19,98.86,98.87,67333.0,96.0917,96.111,95.7913,95.801,67333.0
2021-04-23 15:45:00,98.86,98.87,98.64,98.76,82213.0,95.7913,95.801,95.5781,95.6944,82213.0
2021-04-23 15:50:00,98.78,98.79,98.41,98.47,142720.0,95.7138,95.7234,95.3552,95.4134,142720.0
2021-04-23 15:55:00,98.47,98.51,98.26,98.27,398203.0,95.4134,95.4521,95.2099,95.2196,398203.0
2021-04-26 09:30:00,98.86,99.07,98.8,98.96,263584.0,95.7913,95.9948,95.7331,95.8882,263584.0
2021-04-26 09:35:00,98.92,99.15,98.9,99.08,84666.0,95.8494,96.0723,95.83,96.0044,84666.0
2021-04-26 09:40:00,99.07,99.22,98.94,99.16,81593.0,95.9948,96.1401,95.8688,96.082,81593.0
2021-04-26 09:45:00,99.17,99.21,99.08,99.12,98857.0,96.0917,96.1304,96.0044,96.0432,98857.0
2021-04-26 09:50:00,99.11,99.12,98.68,98.82,138869.0,96.0335,96.0432,95.6169,95.7525,138869.0
2021-04-26 09:55:00,98.83,99.11,98.83,99.02,116956.0,95.7622,96.0335,95.7622,95.9463,116956.0
2021-04-26 10:00:00,99.02,99.27,99.01,99.2,112890.0,95.9463,96.1885,95.9366,96.1207,112890.0
2021-04-26 10:05:00,99.2,99.34,99.2,99.29,81027.0,96.1207,96.2564,96.1207,96.2079,81027.0
2021-04-26 10:10:00,99.3,99.37,99.22,99.34,81973.0,96.2176,96.2854,96.1401,96.2564,81973.0
2021-04-26 10:15:00,99.34,99.36,98.97,99.18,133967.0,96.2564,96.2758,95.8979,96.1013,133967.0
2021-04-26 10:20:00,99.17,99.31,99.13,99.28,98054.0,96.0917,96.2273,96.0529,96.1982,98054.0
2021-04-26 10:25:00,99.28,99.28,99.04,99.12,65555.0,96.1982,96.1982,95.9657,96.0432,65555.0
2021-04-26 10:30:00,99.16,99.17,99.04,99.09,26241.0,96.082,96.0917,95.9657,96.0141,26241.0
2021-04-26 10:35:00,99.1,99.16,99.03,99.13,37957.0,96.0238,96.082,95.956,96.0529,37957.0
2021-04-26 10:40:00,99.15,99.16,99.05,99.08,28484.0,96.0723,96.082,95.9754,96.0044,28484.0
2021-04-26 10:45:00,99.07,99.17,98.97,99.12,40059.0,95.9948,96.0917,95.8979,96.0432,40059.0
2021-04-26 10:50:00,99.1,99.26,99.01,99.09,73180.0,96.0238,96.1789,95.9366,96.0141,73180.0
2021-04-26 10:55:00,99.07,99.11,99.03,99.06,19225.0,95.9948,96.0335,95.956,95.9851,19225.0
2021-04-26 11:00:00,99.07,99.34,99.06,99.28,46697.0,95.9948,96.2564,95.9851,96.1982,46697.0
2021-04-26 11:05:00,99.29,99.32,99.23,99.28,22431.0,96.2079,96.237,96.1498,96.1982,22431.0
2021-04-26 11:10:00,99.27,99.34,99.23,99.29,40684.0,96.1885,96.2564,96.1498,96.2079,40684.0
2021-04-26 11:15:00,99.29,99.34,99.13,99.21,40663.0,96.2079,96.2564,96.0529,96.1304,40663.0
2021-04-26 11:20:00,99.22,99.29,99.21,99.27,8177.0,96.1401,96.2079,96.1304,96.1885,8177.0
2021-04-26 11:25:00,99.25,99.26,99.16,99.19,36119.0,96.1692,96.1789,96.082,96.111,36119.0
2021-04-26 11:30:00,99.18,99.21,99.12,99.14,48653.0,96.1013,96.1304,96.0432,96.0626,48653.0
2021-04-26 11:35:00,99.14,99.21,99.11,99.14,35133.0,96.0626,96.1304,96.0335,96.0626,35133.0
2021-04-26 11:40:00,99.13,99.16,99.07,99.09,43492.0,96.0529,96.082,95.9948,96.0141,43492.0
2021-04-26 11:45:00,99.09,99.15,99.01,99.04,46530.0,96.0141,96.0723,95.9366,95.9657,46530.0
2021-04-26 11:50:00,99.02,99.09,98.98,99.08,55866.0,95.9463,96.0141,95.9076,96.0044,55866.0
2021-04-26 11:55:00,99.08,99.09,99.0,99.04,44583.0,96.0044,96.0141,95.9269,95.9657,44583.0
2021-04-26 12:00:00,99.04,99.06,98.9,99.02,68865.0,95.9657,95.9851,95.83,95.9463,68865.0
2021-04-26 12:05:00,99.0,99.02,98.77,98.81,48905.0,95.9269,95.9463,95.7041,95.7428,48905.0
2021-04-26 12:10:00,98.81,98.91,98.77,98.85,82263.0,95.7428,95.8397,95.7041,95.7816,82263.0
2021-04-26 12:15:00,98.81,98.86,98.77,98.85,31439.0,95.7428,95.7913,95.7041,95.7816,31439.0
2021-04-26 12:20:00,98.83,98.92,98.83,98.89,55033.0,95.7622,95.8494,95.7622,95.8203,55033.0
2021-04-26 12:25:00,98.89,98.9,98.74,98.83,61026.0,95.8203,95.83,95.675,95.7622,61026.0
2021-04-26 12:30:00,98.83,98.9,98.8,98.88,19224.0,95.7622,95.83,95.7331,95.8107,19224.0
2021-04-26 12:35:00,98.88,98.98,98.88,98.95,42750.0,95.8107,95.9076,95.8107,95.8785,42750.0
2021-04-26 12:40:00,98.97,99.08,98.96,99.06,56203.0,95.8979,96.0044,95.8882,95.9851,56203.0
2021-04-26 12:45:00,99.08,99.1,98.98,99.02,27800.0,96.0044,96.0238,95.9076,95.9463,27800.0
2021-04-26 12:50:00,99.0,99.06,98.94,99.04,53194.0,95.9269,95.9851,95.8688,95.9657,53194.0
2021-04-26 12:55:00,99.05,99.06,98.91,98.95,40938.0,95.9754,95.9851,95.8397,95.8785,40938.0
2021-04-26 13:00:00,98.99,99.01,98.93,98.96,17709.0,95.9172,95.9366,95.8591,95.8882,17709.0
2021-04-26 13:05:00,98.95,98.97,98.87,98.88,23877.0,95.8785,95.8979,95.801,95.8107,23877.0
2021-04-26 13:10:00,98.86,98.99,98.83,98.96,22148.0,95.7913,95.9172,95.7622,95.8882,22148.0
2021-04-26 13:15:00,98.97,98.98,98.83,98.86,25744.0,95.8979,95.9076,95.7622,95.7913,25744.0
2021-04-26 13:20:00,98.83,98.84,98.75,98.79,26246.0,95.7622,95.7719,95.6847,95.7234,26246.0
2021-04-26 13:25:00,98.8,98.88,98.77,98.79,10504.0,95.7331,95.8107,95.7041,95.7234,10504.0
2021-04-26 13:30:00,98.83,98.9,98.74,98.82,50168.0,95.7622,95.83,95.675,95.7525,50168.0
2021-04-26 13:35:00,98.82,98.9,98.78,98.83,17144.0,95.7525,95.83,95.7138,95.7622,17144.0
2021-04-26 13:40:00,98.8,98.87,98.77,98.85,49054.0,95.7331,95.801,95.7041,95.7816,49054.0
2021-04-26 13:45:00,98.85,99.01,98.84,98.99,58381.0,95.7816,95.9366,95.7719,95.9172,58381.0
2021-04-26 13:50:00,99.0,99.02,98.93,98.98,16919.0,95.9269,95.9463,95.8591,95.9076,16919.0
2021-04-26 13:55:00,98.98,99.04,98.93,99.04,23584.0,95.9076,95.9657,95.8591,95.9657,23584.0
2021-04-26 14:00:00,99.04,99.16,99.04,99.09,46420.0,95.9657,96.082,95.9657,96.0141,46420.0
2021-04-26 14:05:00,99.08,99.15,99.08,99.11,15169.0,96.0044,96.0723,96.0044,96.0335,15169.0
2021-04-26 14:10:00,99.1,99.14,99.05,99.06,11349.0,96.0238,96.0626,95.9754,95.9851,11349.0
2021-04-26 14:15:00,99.06,99.15,99.04,99.12,19342.0,95.9851,96.0723,95.9657,96.0432,19342.0
2021-04-26 14:20:00,99.14,99.18,99.09,99.17,27730.0,96.0626,96.1013,96.0141,96.0917,27730.0
2021-04-26 14:25:00,99.16,99.2,99.11,99.2,25173.0,96.082,96.1207,96.0335,96.1207,25173.0
2021-04-26 14:30:00,99.18,99.24,99.18,99.21,31179.0,96.1013,96.1595,96.1013,96.1304,31179.0
2021-04-26 14:35:00,99.21,99.22,99.13,99.17,32010.0,96.1304,96.1401,96.0529,96.0917,32010.0
2021-04-26 14:40:00,99.2,99.23,99.16,99.23,89964.0,96.1207,96.1498,96.082,96.1498,89964.0
2021-04-26 14:45:00,99.23,99.29,99.19,99.29,42529.0,96.1498,96.2079,96.111,96.2079,42529.0
2021-04-26 14:50:00,99.29,99.3,99.23,99.27,23886.0,96.2079,96.2176,96.1498,96.1885,23886.0
2021-04-26 14:55:00,99.27,99.3,99.26,99.29,16363.0,96.1885,96.2176,96.1789,96.2079,16363.0
2021-04-26 15:00:00,99.31,99.32,99.19,99.25,23534.0,96.2273,96.237,96.111,96.1692,23534.0
2021-04-26 15:05:00,99.26,99.34,99.24,99.32,50238.0,96.1789,96.2564,96.1595,96.237,50238.0
2021-04-26 15:10:00,99.32,99.34,99.25,99.26,21721.0,96.237,96.2564,96.1692,96.1789,21721.0
2021-04-26 15:15:00,99.26,99.34,99.26,99.31,16055.0,96.1789,96.2564,96.1789,96.2273,16055.0
2021-04-26 15:20:00,99.3,99.38,99.27,99.31,31230.0,96.2176,96.2951,96.1885,96.2273,31230.0
2021-04-26 15:25:00,99.31,99.32,98.65,98.73,63452.0,96.2273,96.237,95.5878,95.6653,63452.0
2021-04-26 15:30:00,98.73,98.85,98.5,98.81,153490.0,95.6653,95.7816,95.4425,95.7428,153490.0
2021-04-26 15:35:00,98.82,99.08,98.82,99.01,112136.0,95.7525,96.0044,95.7525,95.9366,112136.0
2021-04-26 15:40:00,99.03,99.17,98.97,99.12,41231.0,95.956,96.0917,95.8979,96.0432,41231.0
2021-04-26 15:45:00,99.07,99.09,98.7,98.72,86143.0,95.9948,96.0141,95.6362,95.6556,86143.0
2021-04-26 15:50:00,98.69,99.0,98.63,98.96,118506.0,95.6266,95.9269,95.5684,95.8882,118506.0
2021-04-26 15:55:00,98.97,99.01,98.71,98.96,236036.0,95.8979,95.9366,95.6459,95.8882,236036.0
2021-04-27 09:30:00,99.17,99.21,98.93,99.04,182294.0,96.0917,96.1304,95.8591,95.9657,182294.0
2021-04-27 09:35:00,99.04,99.13,98.44,98.47,199639.0,95.9657,96.0529,95.3843,95.4134,199639.0
2021-04-27 09:40:00,98.48,98.6,98.36,98.56,56229.0,95.4231,95.5393,95.3068,95.5006,56229.0
2021-04-27 09:45:00,98.57,98.59,98.39,98.55,74832.0,95.5103,95.5297,95.3359,95.4909,74832.0
2021-04-27 09:50:00,98.52,98.69,98.41,98.58,113517.0,95.4618,95.6266,95.3552,95.52,113517.0
2021-04-27 09:55:00,98.6,98.62,98.37,98.42,61423.0,95.5393,95.5587,95.3165,95.3649,61423.0
2021-04-27 10:00:00,98.4,98.69,98.2,98.52,128491.0,95.3456,95.6266,95.1518,95.4618,128491.0
2021-04-27 10:05:00,98.5,98.68,98.47,98.65,50430.0,95.4425,95.6169,95.4134,95.5878,50430.0
2021-04-27 10:10:00,98.65,98.68,98.39,98.52,42853.0,95.5878,95.6169,95.3359,95.4618,42853.0
2021-04-27 10:15:00,98.5,98.5,98.03,98.42,91572.0,95.4425,95.4425,94.987,95.3649,91572.0
2021-04-27 10:20:00,98.4,98.49,98.28,98.41,36258.0,95.3456,95.4328,95.2293,95.3552,36258.0
2021-04-27 10:25:00,98.39,98.69,98.31,98.69,36528.0,95.3359,95.6266,95.2583,95.6266,36528.0
2021-04-27 10:30:00,98.67,98.69,98.57,98.64,39088.0,95.6072,95.6266,95.5103,95.5781,39088.0
2021-04-27 10:35:00,98.66,98.67,98.25,98.32,34234.0,95.5975,95.6072,95.2002,95.268,34234.0
2021-04-27 10:40:00,98.28,98.49,98.19,98.48,32177.0,95.2293,95.4328,95.1421,95.4231,32177.0
2021-04-27 10:45:00,98.46,98.77,98.42,98.66,53352.0,95.4037,95.7041,95.3649,95.5975,53352.0
2021-04-27 10:50:00,98.67,98.68,98.53,98.65,38917.0,95.6072,95.6169,95.4715,95.5878,38917.0
2021-04-27 10:55:00,98.65,98.75,98.62,98.64,28464.0,95.5878,95.6847,95.5587,95.5781,28464.0
2021-04-27 11:00:00,98.65,98.73,98.51,98.55,30179.0,95.5878,95.6653,95.4521,95.4909,30179.0
2021-04-27 11:05:00,98.55,98.71,98.5,98.64,33835.0,95.4909,95.6459,95.4425,95.5781,33835.0
2021-04-27 11:10:00,98.65,98.76,98.63,98.73,29943.0,95.5878,95.6944,95.5684,95.6653,29943.0
2021-04-27 11:15:00,98.74,98.8,98.63,98.66,69026.0,95.675,95.7331,95.5684,95.5975,69026.0
2021-04-27 11:20:00,98.65,98.71,98.57,98.71,79479.0,95.5878,95.6459,95.5103,95.6459,79479.0
2021-04-27 11:25:00,98.7,98.72,98.62,98.66,29865.0,95.6362,95.6556,95.5587,95.5975,29865.0
2021-04-27 11:30:00,98.68,98.77,98.66,98.72,32011.0,95.6169,95.7041,95.5975,95.6556,32011.0
2021-04-27 11:35:00,98.73,98.75,98.64,98.74,17703.0,95.6653,95.6847,95.5781,95.675,17703.0
2021-04-27 11:40:00,98.74,98.82,98.72,98.8,29940.0,95.675,95.7525,95.6556,95.7331,29940.0
2021-04-27 11:45:00,98.81,98.81,98.68,98.69,31434.0,95.7428,95.7428,95.6169,95.6266,31434.0
2021-04-27 11:50:00,98.69,98.91,98.69,98.9,40755.0,95.6266,95.8397,95.6266,95.83,40755.0
2021-04-27 11:55:00,98.92,98.99,98.89,98.91,28893.0,95.8494,95.9172,95.8203,95.8397,28893.0
2021-04-27 12:00:00,98.92,99.04,98.92,99.0,31885.0,95.8494,95.9657,95.8494,95.9269,31885.0
2021-04-27 12:05:00,99.01,99.02,98.95,98.98,53331.0,95.9366,95.9463,95.8785,95.9076,53331.0
2021-04-27 12:10:00,98.98,98.99,98.84,98.89,80036.0,95.9076,95.9172,95.7719,95.8203,80036.0
2021-04-27 12:15:00,98.91,98.96,98.87,98.94,15705.0,95.8397,95.8882,95.801,95.8688,15705.0
2021-04-27 12:20:00,98.94,99.01,98.82,98.95,47154.0,95.8688,95.9366,95.7525,95.8785,47154.0
2021-04-27 12:25:00,98.97,99.03,98.95,99.0,25564.0,95.8979,95.956,95.8785,95.9269,25564.0
2021-04-27 12:30:00,99.0,99.0,98.93,98.97,15727.0,95.9269,95.9269,95.8591,95.8979,15727.0
2021-04-27 12:35:00,98.97,98.97,98.88,98.93,17933.0,95.8979,95.8979,95.8107,95.8591,17933.0
2021-04-27 12:40:00,98.94,98.97,98.81,98.87,28001.0,95.8688,95.8979,95.7428,95.801,28001.0
2021-04-27 12:45:00,98.87,98.9,98.81,98.83,22184.0,95.801,95.83,95.7428,95.7622,22184.0
2021-04-27 12:50:00,98.83,98.83,98.53,98.64,35409.0,95.7622,95.7622,95.4715,95.5781,35409.0
2021-04-27 12:55:00,98.64,98.68,98.55,98.6,14794.0,95.5781,95.6169,95.4909,95.5393,14794.0
2021-04-27 13:00:00,98.6,98.72,98.58,98.7,34194.0,95.5393,95.6556,95.52,95.6362,34194.0
2021-04-27 13:05:00,98.71,98.78,98.63,98.76,31686.0,95.6459,95.7138,95.5684,95.6944,31686.0
2021-04-27 13:10:00,98.74,98.84,98.71,98.8,36981.0,95.675,95.7719,95.6459,95.7331,36981.0
2021-04-27 13:15:00,98.75,98.84,98.75,98.78,15655.0,95.6847,95.7719,95.6847,95.7138,15655.0
2021-04-27 13:20:00,98.8,98.86,98.79,98.83,25398.0,95.7331,95.7913,95.7234,95.7622,25398.0
2021-04-27 13:25:00,98.83,98.84,98.74,98.77,31637.0,95.7622,95.7719,95.675,95.7041,31637.0
2021-04-27 13:30:00,98.78,98.85,98.67,98.77,20243.0,95.7138,95.7816,95.6072,95.7041,20243.0
2021-04-27 13:35:00,98.78,98.9,98.77,98.86,30303.0,95.7138,95.83,95.7041,95.7913,30303.0
2021-04-27 13:40:00,98.85,98.92,98.82,98.87,14984.0,95.7816,95.8494,95.7525,95.801,14984.0
2021-04-27 13:45:00,98.87,98.87,98.68,98.78,119444.0,95.801,95.801,95.6169,95.7138,119444.0
2021-04-27 13:50:00,98.79,98.85,98.78,98.82,8068.0,95.7234,95.7816,95.7138,95.7525,8068.0
2021-04-27 13:55:00,98.85,98.86,98.78,98.81,6401.0,95.7816,95.7913,95.7138,95.7428,6401.0
2021-04-27 14:00:00,98.82,98.82,98.58,98.58,29187.0,95.7525,95.7525,95.52,95.52,29187.0
2021-04-27 14:05:00,98.58,98.74,98.58,98.66,15937.0,95.52,95.675,95.52,95.5975,15937.0
2021-04-27 14:10:00,98.69,98.75,98.69,98.7,8269.0,95.6266,95.6847,95.6266,95.6362,8269.0
2021-04-27 14:15:00,98.71,98.81,98.69,98.79,19961.0,95.6459,95.7428,95.6266,95.7234,19961.0
2021-04-27 14:20:00,98.79,98.87,98.67,98.85,59423.0,95.7234,95.801,95.6072,95.7816,59423.0
2021-04-27 14:25:00,98.85,98.93,98.83,98.91,17846.0,95.7816,95.8591,95.7622,95.8397,17846.0
2021-04-27 14:30:00,98.91,99.06,98.91,99.06,40300.0,95.8397,95.9851,95.8397,95.9851,40300.0
2021-04-27 14:35:00,99.05,99.09,99.0,99.09,14304.0,95.9754,96.0141,95.9269,96.0141,14304.0
2021-04-27 14:40:00,99.09,99.09,99.0,99.04,23310.0,96.0141,96.0141,95.9269,95.9657,23310.0
2021-04-27 14:45:00,99.06,99.07,98.99,99.0,10485.0,95.9851,95.9948,95.9172,95.9269,10485.0
2021-04-27 14:50:00,98.99,99.0,98.9,98.93,17032.0,95.9172,95.9269,95.83,95.8591,17032.0
2021-04-27 14:55:00,98.91,99.01,98.9,98.95,23852.0,95.8397,95.9366,95.83,95.8785,23852.0
2021-04-27 15:00:00,98.9,99.03,98.84,98.98,53230.0,95.83,95.956,95.7719,95.9076,53230.0
2021-04-27 15:05:00,98.98,98.98,98.73,98.75,40089.0,95.9076,95.9076,95.6653,95.6847,40089.0
2021-04-27 15:10:00,98.78,99.07,98.77,99.06,84500.0,95.7138,95.9948,95.7041,95.9851,84500.0
2021-04-27 15:15:00,99.05,99.1,98.94,99.1,51068.0,95.9754,96.0238,95.8688,96.0238,51068.0
2021-04-27 15:20:00,99.07,99.18,99.0,99.12,80951.0,95.9948,96.1013,95.9269,96.0432,80951.0
2021-04-27 15:25:00,99.11,99.13,99.04,99.12,19645.0,96.0335,96.0529,95.9657,96.0432,19645.0
2021-04-27 15:30:00,99.11,99.19,99.04,99.14,36692.0,96.0335,96.111,95.9657,96.0626,36692.0
2021-04-27 15:35:00,99.14,99.3,99.09,99.29,86267.0,96.0626,96.2176,96.0141,96.2079,86267.0
2021-04-27 15:40:00,99.29,99.31,99.18,99.24,70764.0,96.2079,96.2273,96.1013,96.1595,70764.0
2021-04-27 15:45:00,99.24,99.25,99.01,99.2,110386.0,96.1595,96.1692,95.9366,96.1207,110386.0
2021-04-27 15:50:00,99.21,99.25,99.06,99.07,94700.0,96.1304,96.1692,95.9851,95.9948,94700.0
2021-04-27 15:55:00,99.04,99.12,98.68,98.83,87236.0,95.9657,96.0432,95.6169,95.7622,87236.0
2021-04-28 09:30:00,99.08,99.2,98.74,98.86,698330.0,96.0044,96.1207,95.675,95.7913,698330.0
2021-04-28 09:35:00,98.83,98.95,98.73,98.93,107453.0,95.7622,95.8785,95.6653,95.8591,107453.0
2021-04-28 09:40:00,98.92,99.11,98.83,99.04,84564.0,95.8494,96.0335,95.7622,95.9657,84564.0
2021-04-28 09:45:00,99.06,99.32,99.06,99.3,62494.0,95.9851,96.237,95.9851,96.2176,62494.0
2021-04-28 09:50:00,99.32,99.34,99.17,99.28,80858.0,96.237,96.2564,96.0917,96.1982,80858.0
2021-04-28 09:55:00,99.29,99.51,99.27,99.48,110819.0,96.2079,96.4211,96.1885,96.392,110819.0
2021-04-28 10:00:00,99.51,99.52,99.29,99.37,89777.0,96.4211,96.4308,96.2079,96.2854,89777.0
2021-04-28 10:05:00,99.37,99.49,99.36,99.44,55813.0,96.2854,96.4017,96.2758,96.3533,55813.0
2021-04-28 10:10:00,99.44,99.44,99.33,99.4,47130.0,96.3533,96.3533,96.2467,96.3145,47130.0
2021-04-28 10:15:00,99.42,99.46,99.39,99.42,25775.0,96.3339,96.3727,96.3048,96.3339,25775.0
2021-04-28 10:20:00,99.44,99.47,99.29,99.3,40247.0,96.3533,96.3823,96.2079,96.2176,40247.0
2021-04-28 10:25:00,99.31,99.34,99.24,99.32,57994.0,96.2273,96.2564,96.1595,96.237,57994.0
2021-04-28 10:30:00,99.33,99.38,99.18,99.18,46551.0,96.2467,96.2951,96.1013,96.1013,46551.0
2021-04-28 10:35:00,99.2,99.22,99.03,99.17,50796.0,96.1207,96.1401,95.956,96.0917,50796.0
2021-04-28 10:40:00,99.15,99.26,99.14,99.23,35287.0,96.0723,96.1789,96.0626,96.1498,35287.0
2021-04-28 10:45:00,99.23,99.29,99.14,99.21,72690.0,96.1498,96.2079,96.0626,96.1304,72690.0
2021-04-28 10:50:00,99.21,99.31,99.18,99.18,67519.0,96.1304,96.2273,96.1013,96.1013,67519.0
2021-04-28 10:55:00,99.2,99.31,99.15,99.24,24439.0,96.1207,96.2273,96.0723,96.1595,24439.0
2021-04-28 11:00:00,99.23,99.28,99.16,99.19,16096.0,96.1498,96.1982,96.082,96.111,16096.0
2021-04-28 11:05:00,99.17,99.25,99.08,99.2,21974.0,96.0917,96.1692,96.0044,96.1207,21974.0
2021-04-28 11:10:00,99.21,99.28,99.19,99.2,14720.0,96.1304,96.1982,96.111,96.1207,14720.0
2021-04-28 11:15:00,99.19,99.19,99.01,99.18,28608.0,96.111,96.111,95.9366,96.1013,28608.0
2021-04-28 11:20:00,99.19,99.21,99.11,99.13,16495.0,96.111,96.1304,96.0335,96.0529,16495.0
2021-04-28 11:25:00,99.15,99.17,99.06,99.15,22245.0,96.0723,96.0917,95.9851,96.0723,22245.0
2021-04-28 11:30:00,99.14,99.15,98.99,99.07,35784.0,96.0626,96.0723,95.9172,95.9948,35784.0
2021-04-28 11:35:00,99.08,99.15,99.06,99.13,20574.0,96.0044,96.0723,95.9851,96.0529,20574.0
2021-04-28 11:40:00,99.1,99.11,98.88,98.91,23151.0,96.0238,96.0335,95.8107,95.8397,23151.0
2021-04-28 11:45:00,98.91,99.0,98.79,98.8,50466.0,95.8397,95.9269,95.7234,95.7331,50466.0
2021-04-28 11:50:00,98.79,98.84,98.68,98.7,51546.0,95.7234,95.7719,95.6169,95.6362,51546.0
2021-04-28 11:55:00,98.69,98.81,98.66,98.72,36197.0,95.6266,95.7428,95.5975,95.6556,36197.0
2021-04-28 12:00:00,98.71,98.82,98.58,98.78,51363.0,95.6459,95.7525,95.52,95.7138,51363.0
2021-04-28 12:05:00,98.77,98.95,98.77,98.95,30210.0,95.7041,95.8785,95.7041,95.8785,30210.0
2021-04-28 12:10:00,98.95,98.97,98.89,98.91,18704.0,95.8785,95.8979,95.8203,95.8397,18704.0
2021-04-28 12:15:00,98.9,98.98,98.85,98.96,28086.0,95.83,95.9076,95.7816,95.8882,28086.0
2021-04-28 12:20:00,98.96,98.96,98.89,98.93,7770.0,95.8882,95.8882,95.8203,95.8591,7770.0
2021-04-28 12:25:00,98.93,98.97,98.92,98.95,13740.0,95.8591,95.8979,95.8494,95.8785,13740.0
2021-04-28 12:30:00,98.94,99.02,98.9,98.92,20727.0,95.8688,95.9463,95.83,95.8494,20727.0
2021-04-28 12:35:00,98.92,99.03,98.87,99.0,48694.0,95.8494,95.956,95.801,95.9269,48694.0
2021-04-28 12:40:00,99.02,99.03,98.98,98.98,10218.0,95.9463,95.956,95.9076,95.9076,10218.0
2021-04-28 12:45:00,98.98,99.09,98.96,99.09,11210.0,95.9076,96.0141,95.8882,96.0141,11210.0
2021-04-28 12:50:00,99.09,99.12,99.01,99.04,47330.0,96.0141,96.0432,95.9366,95.9657,47330.0
2021-04-28 12:55:00,99.05,99.08,99.02,99.07,11703.0,95.9754,96.0044,95.9463,95.9948,11703.0
2021-04-28 13:00:00,99.07,99.09,99.02,99.05,19140.0,95.9948,96.0141,95.9463,95.9754,19140.0
2021-04-28 13:05:00,99.06,99.06,98.98,99.02,9927.0,95.9851,95.9851,95.9076,95.9463,9927.0
2021-04-28 13:10:00,99.04,99.09,98.99,99.0,8357.0,95.9657,96.0141,95.9172,95.9269,8357.0
2021-04-28 13:15:00,98.99,99.07,98.99,99.03,11206.0,95.9172,95.9948,95.9172,95.956,11206.0
2021-04-28 13:20:00,99.05,99.05,98.96,98.99,22380.0,95.9754,95.9754,95.8882,95.9172,22380.0
2021-04-28 13:25:00,99.01,99.07,99.0,99.06,11872.0,95.9366,95.9948,95.9269,95.9851,11872.0
2021-04-28 13:30:00,99.05,99.07,99.0,99.04,9448.0,95.9754,95.9948,95.9269,95.9657,9448.0
2021-04-28 13:35:00,99.03,99.03,98.88,98.92,26876.0,95.956,95.956,95.8107,95.8494,26876.0
2021-04-28 13:40:00,98.93,98.96,98.9,98.91,12557.0,95.8591,95.8882,95.83,95.8397,12557.0
2021-04-28 13:45:00,98.9,98.91,98.79,98.88,34850.0,95.83,95.8397,95.7234,95.8107,34850.0
2021-04-28 13:50:00,98.82,98.82,98.72,98.78,30013.0,95.7525,95.7525,95.6556,95.7138,30013.0
2021-04-28 13:55:00,98.77,98.82,98.67,98.71,41004.0,95.7041,95.7525,95.6072,95.6459,41004.0
2021-04-28 14:00:00,98.76,99.35,98.42,98.93,216291.0,95.6944,96.2661,95.3649,95.8591,216291.0
2021-04-28 14:05:00,98.96,99.01,98.74,98.88,49375.0,95.8882,95.9366,95.675,95.8107,49375.0
2021-04-28 14:10:00,98.88,98.95,98.73,98.95,33423.0,95.8107,95.8785,95.6653,95.8785,33423.0
2021-04-28 14:15:00,98.94,99.05,98.84,98.99,62837.0,95.8688,95.9754,95.7719,95.9172,62837.0
2021-04-28 14:20:00,98.98,99.18,98.96,99.06,70567.0,95.9076,96.1013,95.8882,95.9851,70567.0
2021-04-28 14:25:00,99.06,99.07,98.89,98.96,62759.0,95.9851,95.9948,95.8203,95.8882,62759.0
2021-04-28 14:30:00,98.95,98.96,98.66,98.9,48780.0,95.8785,95.8882,95.5975,95.83,48780.0
2021-04-28 14:35:00,98.91,99.7,98.88,99.63,294543.0,95.8397,96.6052,95.8107,96.5374,294543.0
2021-04-28 14:40:00,99.64,99.79,99.61,99.77,200911.0,96.5471,96.6924,96.518,96.673,200911.0
2021-04-28 14:45:00,99.73,99.93,99.46,99.5,110575.0,96.6343,96.8281,96.3727,96.4114,110575.0
2021-04-28 14:50:00,99.47,99.63,99.45,99.56,66021.0,96.3823,96.5374,96.363,96.4695,66021.0
2021-04-28 14:55:00,99.55,99.55,99.35,99.43,51522.0,96.4599,96.4599,96.2661,96.3436,51522.0
2021-04-28 15:00:00,99.43,99.57,99.32,99.37,117497.0,96.3436,96.4792,96.237,96.2854,117497.0
2021-04-28 15:05:00,99.37,99.51,99.25,99.48,78139.0,96.2854,96.4211,96.1692,96.392,78139.0
2021-04-28 15:10:00,99.44,99.51,98.59,99.05,160388.0,96.3533,96.4211,95.5297,95.9754,160388.0
2021-04-28 15:15:00,99.01,99.18,98.91,99.03,46756.0,95.9366,96.1013,95.8397,95.956,46756.0
2021-04-28 15:20:00,98.97,99.09,98.93,99.04,29697.0,95.8979,96.0141,95.8591,95.9657,29697.0
2021-04-28 15:25:00,99.04,99.24,99.0,99.17,39115.0,95.9657,96.1595,95.9269,96.0917,39115.0
2021-04-28 15:30:00,99.13,99.14,98.92,98.98,33865.0,96.0529,96.0626,95.8494,95.9076,33865.0
2021-04-28 15:35:00,98.99,99.31,98.98,99.21,55291.0,95.9172,96.2273,95.9076,96.1304,55291.0
2021-04-28 15:40:00,99.2,99.27,99.07,99.11,28797.0,96.1207,96.1885,95.9948,96.0335,28797.0
2021-04-28 15:45:00,99.1,99.17,98.98,99.0,42125.0,96.0238,96.0917,95.9076,95.9269,42125.0
2021-04-28 15:50:00,99.04,99.04,98.57,98.63,102888.0,95.9657,95.9657,95.5103,95.5684,102888.0
2021-04-28 15:55:00,98.62,98.84,98.54,98.75,163276.0,95.5587,95.7719,95.4812,95.6847,163276.0
2021-04-29 09:30:00,100.89,101.12,100.57,100.64,272282.0,97.7583,97.9811,97.4482,97.516,272282.0
2021-04-29 09:35:00,100.67,100.76,100.54,100.67,121704.0,97.5451,97.6323,97.4191,97.5451,121704.0
2021-04-29 09:40:00,100.68,100.75,100.57,100.7,94286.0,97.5548,97.6226,97.4482,97.5742,94286.0
2021-04-29 09:45:00,100.72,100.84,100.54,100.68,80258.0,97.5935,97.7098,97.4191,97.5548,80258.0
2021-04-29 09:50:00,100.68,100.69,100.39,100.46,117343.0,97.5548,97.5645,97.2738,97.3416,117343.0
2021-04-29 09:55:00,100.46,100.51,100.28,100.3,104194.0,97.3416,97.3901,97.1672,97.1866,104194.0
2021-04-29 10:00:00,100.29,100.32,100.05,100.17,143842.0,97.1769,97.206,96.9443,97.0606,143842.0
2021-04-29 10:05:00,100.15,100.29,100.07,100.13,93803.0,97.0412,97.1769,96.9637,97.0219,93803.0
2021-04-29 10:10:00,100.11,100.29,99.97,100.08,133045.0,97.0025,97.1769,96.8668,96.9734,133045.0
2021-04-29 10:15:00,100.08,100.14,99.77,99.78,112341.0,96.9734,97.0315,96.673,96.6827,112341.0
2021-04-29 10:20:00,99.78,100.05,99.68,99.99,101557.0,96.6827,96.9443,96.5858,96.8862,101557.0
2021-04-29 10:25:00,100.0,100.01,99.75,99.85,82609.0,96.8959,96.9056,96.6536,96.7505,82609.0
2021-04-29 10:30:00,99.89,99.9,99.5,99.55,162081.0,96.7893,96.799,96.4114,96.4599,162081.0
2021-04-29 10:35:00,99.53,99.54,99.09,99.2,160546.0,96.4405,96.4502,96.0141,96.1207,160546.0
2021-04-29 10:40:00,99.2,99.5,99.17,99.5,63035.0,96.1207,96.4114,96.0917,96.4114,63035.0
2021-04-29 10:45:00,99.48,99.48,98.9,99.01,128773.0,96.392,96.392,95.83,95.9366,128773.0
2021-04-29 10:50:00,99.02,99.38,98.98,99.16,93798.0,95.9463,96.2951,95.9076,96.082,93798.0
2021-04-29 10:55:00,99.17,99.43,99.07,99.38,72117.0,96.0917,96.3436,95.9948,96.2951,72117.0
2021-04-29 11:00:00,99.38,99.47,99.27,99.44,63208.0,96.2951,96.3823,96.1885,96.3533,63208.0
2021-04-29 11:05:00,99.43,99.72,99.41,99.7,97496.0,96.3436,96.6246,96.3242,96.6052,97496.0
2021-04-29 11:10:00,99.69,99.83,99.66,99.8,65144.0,96.5955,96.7312,96.5664,96.7021,65144.0
2021-04-29 11:15:00,99.78,99.78,99.52,99.58,68456.0,96.6827,96.6827,96.4308,96.4889,68456.0
2021-04-29 11:20:00,99.61,99.65,99.5,99.64,29630.0,96.518,96.5568,96.4114,96.5471,29630.0
2021-04-29 11:25:00,99.64,99.68,99.38,99.55,69390.0,96.5471,96.5858,96.2951,96.4599,69390.0
2021-04-29 11:30:00,99.56,99.56,99.25,99.26,59703.0,96.4695,96.4695,96.1692,96.1789,59703.0
2021-04-29 11:35:00,99.32,99.34,99.21,99.24,43932.0,96.237,96.2564,96.1304,96.1595,43932.0
2021-04-29 11:40:00,99.24,99.44,99.22,99.32,59416.0,96.1595,96.3533,96.1401,96.237,59416.0
2021-04-29 11:45:00,99.27,99.47,99.27,99.34,44184.0,96.1885,96.3823,96.1885,96.2564,44184.0
2021-04-29 11:50:00,99.3,99.42,99.2,99.3,45682.0,96.2176,96.3339,96.1207,96.2176,45682.0
2021-04-29 11:55:00,99.27,99.27,98.79,98.94,114471.0,96.1885,96.1885,95.7234,95.8688,114471.0
2021-04-29 12:00:00,98.9,98.96,98.62,98.71,66124.0,95.83,95.8882,95.5587,95.6459,66124.0
2021-04-29 12:05:00,98.7,98.7,98.11,98.27,94755.0,95.6362,95.6362,95.0646,95.2196,94755.0
2021-04-29 12:10:00,98.24,98.57,98.23,98.57,77662.0,95.1905,95.5103,95.1808,95.5103,77662.0
2021-04-29 12:15:00,98.57,98.63,98.28,98.62,116116.0,95.5103,95.5684,95.2293,95.5587,116116.0
2021-04-29 12:20:00,98.6,98.69,98.46,98.46,23541.0,95.5393,95.6266,95.4037,95.4037,23541.0
2021-04-29 12:25:00,98.54,98.69,98.28,98.61,90188.0,95.4812,95.6266,95.2293,95.549,90188.0
2021-04-29 12:30:00,98.56,98.92,98.43,98.85,79475.0,95.5006,95.8494,95.3746,95.7816,79475.0
2021-04-29 12:35:00,98.84,98.98,98.83,98.97,45192.0,95.7719,95.9076,95.7622,95.8979,45192.0
2021-04-29 12:40:00,98.98,99.11,98.92,99.11,39493.0,95.9076,96.0335,95.8494,96.0335,39493.0
2021-04-29 12:45:00,99.11,99.27,99.05,99.25,69137.0,96.0335,96.1885,95.9754,96.1692,69137.0
2021-04-29 12:50:00,99.24,99.39,99.22,99.37,62738.0,96.1595,96.3048,96.1401,96.2854,62738.0
2021-04-29 12:55:00,99.37,99.37,99.21,99.3,37743.0,96.2854,96.2854,96.1304,96.2176,37743.0
2021-04-29 13:00:00,99.3,99.3,99.06,99.06,45013.0,96.2176,96.2176,95.9851,95.9851,45013.0
2021-04-29 13:05:00,99.11,99.39,99.08,99.3,58962.0,96.0335,96.3048,96.0044,96.2176,58962.0
2021-04-29 13:10:00,99.29,99.53,99.29,99.43,91356.0,96.2079,96.4405,96.2079,96.3436,91356.0
2021-04-29 13:15:00,99.41,99.59,99.38,99.54,32713.0,96.3242,96.4986,96.2951,96.4502,32713.0
2021-04-29 13:20:00,99.54,99.59,99.47,99.55,40397.0,96.4502,96.4986,96.3823,96.4599,40397.0
2021-04-29 13:25:00,99.55,99.58,99.33,99.52,63917.0,96.4599,96.4889,96.2467,96.4308,63917.0
2021-04-29 13:30:00,99.56,99.59,99.43,99.49,21141.0,96.4695,96.4986,96.3436,96.4017,21141.0
2021-04-29 13:35:00,99.52,99.56,99.33,99.33,41972.0,96.4308,96.4695,96.2467,96.2467,41972.0
2021-04-29 13:40:00,99.34,99.73,99.31,99.67,56693.0,96.2564,96.6343,96.2273,96.5761,56693.0
2021-04-29 13:45:00,99.67,99.74,99.62,99.7,35618.0,96.5761,96.644,96.5277,96.6052,35618.0
2021-04-29 13:50:00,99.69,99.77,99.65,99.75,37905.0,96.5955,96.673,96.5568,96.6536,37905.0
2021-04-29 13:55:00,99.75,99.78,99.59,99.64,64577.0,96.6536,96.6827,96.4986,96.5471,64577.0
2021-04-29 14:00:00,99.67,99.74,99.6,99.62,24020.0,96.5761,96.644,96.5083,96.5277,24020.0
2021-04-29 14:05:00,99.61,99.82,99.61,99.77,59836.0,96.518,96.7215,96.518,96.673,59836.0
2021-04-29 14:10:00,99.77,99.98,99.74,99.93,45061.0,96.673,96.8765,96.644,96.8281,45061.0
2021-04-29 14:15:00,99.95,100.1,99.87,100.09,89150.0,96.8474,96.9928,96.7699,96.9831,89150.0
2021-04-29 14:20:00,100.1,100.19,100.06,100.08,56400.0,96.9928,97.08,96.954,96.9734,56400.0
2021-04-29 14:25:00,100.08,100.13,100.05,100.13,29627.0,96.9734,97.0219,96.9443,97.0219,29627.0
2021-04-29 14:30:00,100.14,100.37,100.14,100.34,87278.0,97.0315,97.2544,97.0315,97.2253,87278.0
2021-04-29 14:35:00,100.34,100.45,100.33,100.43,35705.0,97.2253,97.3319,97.2156,97.3125,35705.0
2021-04-29 14:40:00,100.44,100.69,100.39,100.69,73800.0,97.3222,97.5645,97.2738,97.5645,73800.0
2021-04-29 14:45:00,100.69,100.97,100.63,100.71,127170.0,97.5645,97.8358,97.5063,97.5838,127170.0
2021-04-29 14:50:00,100.72,100.72,100.54,100.69,60759.0,97.5935,97.5935,97.4191,97.5645,60759.0
2021-04-29 14:55:00,100.66,100.67,100.54,100.62,21738.0,97.5354,97.5451,97.4191,97.4966,21738.0
2021-04-29 15:00:00,100.66,100.89,100.62,100.79,71938.0,97.5354,97.7583,97.4966,97.6614,71938.0
2021-04-29 15:05:00,100.79,100.94,100.69,100.74,50585.0,97.6614,97.8067,97.5645,97.6129,50585.0
2021-04-29 15:10:00,100.77,100.86,100.72,100.77,21793.0,97.642,97.7292,97.5935,97.642,21793.0
2021-04-29 15:15:00,100.77,100.77,100.48,100.56,31521.0,97.642,97.642,97.361,97.4385,31521.0
2021-04-29 15:20:00,100.58,100.67,100.37,100.38,61567.0,97.4579,97.5451,97.2544,97.2641,61567.0
2021-04-29 15:25:00,100.4,100.46,100.31,100.32,48801.0,97.2835,97.3416,97.1963,97.206,48801.0
2021-04-29 15:30:00,100.32,100.54,100.26,100.52,75656.0,97.206,97.4191,97.1478,97.3997,75656.0
2021-04-29 15:35:00,100.51,100.53,100.4,100.48,51933.0,97.3901,97.4094,97.2835,97.361,51933.0
2021-04-29 15:40:00,100.49,100.62,100.47,100.56,51350.0,97.3707,97.4966,97.3513,97.4385,51350.0
2021-04-29 15:45:00,100.57,100.81,100.57,100.7,95103.0,97.4482,97.6807,97.4482,97.5742,95103.0
2021-04-29 15:50:00,100.69,100.69,100.45,100.53,90935.0,97.5645,97.5645,97.3319,97.4094,90935.0
2021-04-29 15:55:00,100.51,100.63,100.31,100.6,144511.0,97.3901,97.5063,97.1963,97.4773,144511.0
2021-04-30 09:30:00,98.93,99.12,98.77,99.07,163866.0,95.8591,96.0432,95.7041,95.9948,163866.0
2021-04-30 09:35:00,99.09,99.23,98.98,99.14,123499.0,96.0141,96.1498,95.9076,96.0626,123499.0
2021-04-30 09:40:00,99.13,99.2,99.05,99.13,41899.0,96.0529,96.1207,95.9754,96.0529,41899.0
2021-04-30 09:45:00,99.14,99.41,99.12,99.35,90322.0,96.0626,96.3242,96.0432,96.2661,90322.0
2021-04-30 09:50:00,99.36,99.53,99.32,99.37,147219.0,96.2758,96.4405,96.237,96.2854,147219.0
2021-04-30 09:55:00,99.39,99.56,99.32,99.54,82999.0,96.3048,96.4695,96.237,96.4502,82999.0
2021-04-30 10:00:00,99.52,99.58,99.41,99.47,63906.0,96.4308,96.4889,96.3242,96.3823,63906.0
2021-04-30 10:05:00,99.47,99.48,99.14,99.33,70043.0,96.3823,96.392,96.0626,96.2467,70043.0
2021-04-30 10:10:00,99.32,99.37,99.01,99.04,80469.0,96.237,96.2854,95.9366,95.9657,80469.0
2021-04-30 10:15:00,99.06,99.16,98.94,99.11,108558.0,95.9851,96.082,95.8688,96.0335,108558.0
2021-04-30 10:20:00,99.12,99.23,98.98,99.18,65814.0,96.0432,96.1498,95.9076,96.1013,65814.0
2021-04-30 10:25:00,99.18,99.59,99.13,99.54,105472.0,96.1013,96.4986,96.0529,96.4502,105472.0
2021-04-30 10:30:00,99.54,99.54,99.37,99.38,60091.0,96.4502,96.4502,96.2854,96.2951,60091.0
2021-04-30 10:35:00,99.4,99.49,98.78,98.91,112948.0,96.3145,96.4017,95.7138,95.8397,112948.0
2021-04-30 10:40:00,98.87,99.15,98.8,99.12,120616.0,95.801,96.0723,95.7331,96.0432,120616.0
2021-04-30 10:45:00,99.14,99.14,98.92,98.94,52853.0,96.0626,96.0626,95.8494,95.8688,52853.0
2021-04-30 10:50:00,98.93,99.02,98.76,98.84,113274.0,95.8591,95.9463,95.6944,95.7719,113274.0
2021-04-30 10:55:00,98.85,99.0,98.73,98.81,117203.0,95.7816,95.9269,95.6653,95.7428,117203.0
2021-04-30 11:00:00,98.82,98.82,98.58,98.76,114872.0,95.7525,95.7525,95.52,95.6944,114872.0
2021-04-30 11:05:00,98.73,98.81,98.53,98.65,76187.0,95.6653,95.7428,95.4715,95.5878,76187.0
2021-04-30 11:10:00,98.63,98.92,98.55,98.77,81763.0,95.5684,95.8494,95.4909,95.7041,81763.0
2021-04-30 11:15:00,98.74,98.76,98.4,98.46,136536.0,95.675,95.6944,95.3456,95.4037,136536.0
2021-04-30 11:20:00,98.46,98.81,98.36,98.63,150503.0,95.4037,95.7428,95.3068,95.5684,150503.0
2021-04-30 11:25:00,98.65,98.65,98.38,98.44,73478.0,95.5878,95.5878,95.3262,95.3843,73478.0
2021-04-30 11:30:00,98.43,98.64,98.27,98.59,113283.0,95.3746,95.5781,95.2196,95.5297,113283.0
2021-04-30 11:35:00,98.61,98.77,98.51,98.7,57819.0,95.549,95.7041,95.4521,95.6362,57819.0
2021-04-30 11:40:00,98.7,98.78,98.65,98.72,30222.0,95.6362,95.7138,95.5878,95.6556,30222.0
2021-04-30 11:45:00,98.7,98.98,98.7,98.93,60433.0,95.6362,95.9076,95.6362,95.8591,60433.0
2021-04-30 11:50:00,98.94,98.99,98.72,98.98,84353.0,95.8688,95.9172,95.6556,95.9076,84353.0
2021-04-30 11:55:00,98.97,99.02,98.89,98.93,64131.0,95.8979,95.9463,95.8203,95.8591,64131.0
2021-04-30 12:00:00,98.95,98.98,98.79,98.79,33886.0,95.8785,95.9076,95.7234,95.7234,33886.0
2021-04-30 12:05:00,98.8,99.12,98.8,98.99,43036.0,95.7331,96.0432,95.7331,95.9172,43036.0
2021-04-30 12:10:00,99.0,99.09,98.97,98.99,23771.0,95.9269,96.0141,95.8979,95.9172,23771.0
2021-04-30 12:15:00,98.97,99.01,98.84,98.96,31051.0,95.8979,95.9366,95.7719,95.8882,31051.0
2021-04-30 12:20:00,98.98,99.11,98.91,98.93,35734.0,95.9076,96.0335,95.8397,95.8591,35734.0
2021-04-30 12:25:00,98.89,98.97,98.86,98.97,12178.0,95.8203,95.8979,95.7913,95.8979,12178.0
2021-04-30 12:30:00,98.99,99.05,98.81,98.9,35546.0,95.9172,95.9754,95.7428,95.83,35546.0
2021-04-30 12:35:00,98.88,98.92,98.73,98.8,32257.0,95.8107,95.8494,95.6653,95.7331,32257.0
2021-04-30 12:40:00,98.79,98.89,98.74,98.83,37206.0,95.7234,95.8203,95.675,95.7622,37206.0
2021-04-30 12:45:00,98.85,98.9,98.73,98.82,18770.0,95.7816,95.83,95.6653,95.7525,18770.0
2021-04-30 12:50:00,98.83,98.88,98.7,98.7,12335.0,95.7622,95.8107,95.6362,95.6362,12335.0
2021-04-30 12:55:00,98.7,98.85,98.56,98.82,38205.0,95.6362,95.7816,95.5006,95.7525,38205.0
2021-04-30 13:00:00,98.82,98.83,98.72,98.8,16042.0,95.7525,95.7622,95.6556,95.7331,16042.0
2021-04-30 13:05:00,98.83,98.96,98.75,98.95,22617.0,95.7622,95.8882,95.6847,95.8785,22617.0
2021-04-30 13:10:00,98.93,98.94,98.67,98.78,30586.0,95.8591,95.8688,95.6072,95.7138,30586.0
2021-04-30 13:15:00,98.76,98.82,98.68,98.71,10243.0,95.6944,95.7525,95.6169,95.6459,10243.0
2021-04-30 13:20:00,98.73,98.92,98.73,98.9,31281.0,95.6653,95.8494,95.6653,95.83,31281.0
2021-04-30 13:25:00,98.89,99.02,98.87,99.01,57470.0,95.8203,95.9463,95.801,95.9366,57470.0
2021-04-30 13:30:00,99.02,99.12,98.97,99.02,95065.0,95.9463,96.0432,95.8979,95.9463,95065.0
2021-04-30 13:35:00,99.04,99.07,98.97,99.04,20403.0,95.9657,95.9948,95.8979,95.9657,20403.0
2021-04-30 13:40:00,99.04,99.04,98.82,98.9,24100.0,95.9657,95.9657,95.7525,95.83,24100.0
2021-04-30 13:45:00,98.87,98.87,98.53,98.63,56369.0,95.801,95.801,95.4715,95.5684,56369.0
2021-04-30 13:50:00,98.6,98.63,98.24,98.32,60948.0,95.5393,95.5684,95.1905,95.268,60948.0
2021-04-30 13:55:00,98.28,98.28,98.04,98.24,72520.0,95.2293,95.2293,94.9967,95.1905,72520.0
2021-04-30 14:00:00,98.22,98.43,98.13,98.13,84117.0,95.1711,95.3746,95.0839,95.0839,84117.0
2021-04-30 14:05:00,98.18,98.39,98.14,98.34,62357.0,95.1324,95.3359,95.0936,95.2874,62357.0
2021-04-30 14:10:00,98.33,98.53,98.26,98.46,47600.0,95.2777,95.4715,95.2099,95.4037,47600.0
2021-04-30 14:15:00,98.46,98.55,98.38,98.52,35461.0,95.4037,95.4909,95.3262,95.4618,35461.0
2021-04-30 14:20:00,98.53,98.58,98.35,98.42,100609.0,95.4715,95.52,95.2971,95.3649,100609.0
2021-04-30 14:25:00,98.45,98.72,98.34,98.67,73590.0,95.394,95.6556,95.2874,95.6072,73590.0
2021-04-30 14:30:00,98.66,98.68,98.58,98.64,52922.0,95.5975,95.6169,95.52,95.5781,52922.0
2021-04-30 14:35:00,98.65,98.71,98.59,98.59,58029.0,95.5878,95.6459,95.5297,95.5297,58029.0
2021-04-30 14:40:00,98.59,98.82,98.58,98.81,71838.0,95.5297,95.7525,95.52,95.7428,71838.0
2021-04-30 14:45:00,98.81,98.82,98.61,98.63,43966.0,95.7428,95.7525,95.549,95.5684,43966.0
2021-04-30 14:50:00,98.61,98.71,98.52,98.68,20270.0,95.549,95.6459,95.4618,95.6169,20270.0
2021-04-30 14:55:00,98.69,98.77,98.49,98.52,42466.0,95.6266,95.7041,95.4328,95.4618,42466.0
2021-04-30 15:00:00,98.54,98.84,98.42,98.47,73304.0,95.4812,95.7719,95.3649,95.4134,73304.0
2021-04-30 15:05:00,98.47,98.57,98.26,98.33,50823.0,95.4134,95.5103,95.2099,95.2777,50823.0
2021-04-30 15:10:00,98.32,98.53,98.3,98.31,70630.0,95.268,95.4715,95.2487,95.2583,70630.0
2021-04-30 15:15:00,98.3,98.3,98.17,98.23,38416.0,95.2487,95.2487,95.1227,95.1808,38416.0
2021-04-30 15:20:00,98.23,98.63,98.2,98.56,83248.0,95.1808,95.5684,95.1518,95.5006,83248.0
2021-04-30 15:25:00,98.58,98.83,98.58,98.8,65930.0,95.52,95.7622,95.52,95.7331,65930.0
2021-04-30 15:30:00,98.82,98.88,98.56,98.64,50351.0,95.7525,95.8107,95.5006,95.5781,50351.0
2021-04-30 15:35:00,98.63,98.82,98.6,98.63,75527.0,95.5684,95.7525,95.5393,95.5684,75527.0
2021-04-30 15:40:00,98.61,98.61,98.25,98.25,65905.0,95.549,95.549,95.2002,95.2002,65905.0
2021-04-30 15:45:00,98.25,98.65,97.99,98.6,143363.0,95.2002,95.5878,94.9483,95.5393,143363.0
2021-04-30 15:50:00,98.62,98.62,98.26,98.29,121158.0,95.5587,95.5587,95.2099,95.239,121158.0
2021-04-30 15:55:00,98.31,98.74,98.21,98.7,403209.0,95.2583,95.675,95.1615,95.6362,403209.0
2021-05-03 09:30:00,100.17,100.19,99.88,100.0,184964.0,97.0606,97.08,96.7796,96.8959,184964.0
2021-05-03 09:35:00,99.98,100.03,99.61,99.72,108999.0,96.8765,96.925,96.518,96.6246,108999.0
2021-05-03 09:40:00,99.7,100.04,99.69,100.0,95375.0,96.6052,96.9346,96.5955,96.8959,95375.0
2021-05-03 09:45:00,99.98,100.23,99.75,100.23,93300.0,96.8765,97.1187,96.6536,97.1187,93300.0
2021-05-03 09:50:00,100.22,100.41,100.07,100.35,160084.0,97.1091,97.2932,96.9637,97.235,160084.0
2021-05-03 09:55:00,100.33,100.47,100.16,100.27,71904.0,97.2156,97.3513,97.0509,97.1575,71904.0
2021-05-03 10:00:00,100.11,100.12,99.79,99.92,115788.0,97.0025,97.0122,96.6924,96.8184,115788.0
2021-05-03 10:05:00,99.95,100.33,99.81,100.08,142529.0,96.8474,97.2156,96.7118,96.9734,142529.0
2021-05-03 10:10:00,100.16,100.22,99.99,100.14,40629.0,97.0509,97.1091,96.8862,97.0315,40629.0
2021-05-03 10:15:00,100.14,100.4,100.14,100.28,122761.0,97.0315,97.2835,97.0315,97.1672,122761.0
2021-05-03 10:20:00,100.3,100.37,100.05,100.12,72959.0,97.1866,97.2544,96.9443,97.0122,72959.0
2021-05-03 10:25:00,100.1,100.3,100.01,100.13,74981.0,96.9928,97.1866,96.9056,97.0219,74981.0
2021-05-03 10:30:00,100.14,100.33,100.12,100.25,67505.0,97.0315,97.2156,97.0122,97.1381,67505.0
2021-05-03 10:35:00,100.26,100.4,100.03,100.05,81413.0,97.1478,97.2835,96.925,96.9443,81413.0
2021-05-03 10:40:00,100.04,100.19,100.0,100.01,72412.0,96.9346,97.08,96.8959,96.9056,72412.0
2021-05-03 10:45:00,100.01,100.17,99.93,100.02,108931.0,96.9056,97.0606,96.8281,96.9153,108931.0
2021-05-03 10:50:00,100.0,100.1,99.59,99.73,179994.0,96.8959,96.9928,96.4986,96.6343,179994.0
2021-05-03 10:55:00,99.7,99.73,99.62,99.73,53672.0,96.6052,96.6343,96.5277,96.6343,53672.0
2021-05-03 11:00:00,99.68,99.69,99.46,99.5,97788.0,96.5858,96.5955,96.3727,96.4114,97788.0
2021-05-03 11:05:00,99.49,99.72,99.44,99.7,51174.0,96.4017,96.6246,96.3533,96.6052,51174.0
2021-05-03 11:10:00,99.71,99.71,99.34,99.43,103150.0,96.6149,96.6149,96.2564,96.3436,103150.0
2021-05-03 11:15:00,99.41,99.63,99.35,99.52,39123.0,96.3242,96.5374,96.2661,96.4308,39123.0
2021-05-03 11:20:00,99.52,99.61,99.39,99.51,26404.0,96.4308,96.518,96.3048,96.4211,26404.0
2021-05-03 11:25:00,99.51,99.52,99.29,99.34,82015.0,96.4211,96.4308,96.2079,96.2564,82015.0
2021-05-03 11:30:00,99.33,99.69,99.27,99.65,72899.0,96.2467,96.5955,96.1885,96.5568,72899.0
2021-05-03 11:35:00,99.66,99.78,99.64,99.69,82370.0,96.5664,96.6827,96.5471,96.5955,82370.0
2021-05-03 11:40:00,99.68,99.83,99.62,99.81,16789.0,96.5858,96.7312,96.5277,96.7118,16789.0
2021-05-03 11:45:00,99.81,99.86,99.73,99.73,43136.0,96.7118,96.7602,96.6343,96.6343,43136.0
2021-05-03 11:50:00,99.74,99.79,99.46,99.5,38007.0,96.644,96.6924,96.3727,96.4114,38007.0
2021-05-03 11:55:00,99.46,99.78,99.46,99.74,27551.0,96.3727,96.6827,96.3727,96.644,27551.0
2021-05-03 12:00:00,99.73,99.74,99.62,99.71,12445.0,96.6343,96.644,96.5277,96.6149,12445.0
2021-05-03 12:05:00,99.69,99.74,99.61,99.62,17117.0,96.5955,96.644,96.518,96.5277,17117.0
2021-05-03 12:10:00,99.62,99.66,99.5,99.59,18178.0,96.5277,96.5664,96.4114,96.4986,18178.0
2021-05-03 12:15:00,99.58,99.6,99.52,99.55,32039.0,96.4889,96.5083,96.4308,96.4599,32039.0
2021-05-03 12:20:00,99.51,99.65,99.41,99.56,42970.0,96.4211,96.5568,96.3242,96.4695,42970.0
2021-05-03 12:25:00,99.52,99.6,99.43,99.47,21354.0,96.4308,96.5083,96.3436,96.3823,21354.0
2021-05-03 12:30:00,99.45,99.49,99.33,99.47,20696.0,96.363,96.4017,96.2467,96.3823,20696.0
2021-05-03 12:35:00,99.47,99.47,99.37,99.45,12637.0,96.3823,96.3823,96.2854,96.363,12637.0
2021-05-03 12:40:00,99.44,99.52,99.35,99.37,37201.0,96.3533,96.4308,96.2661,96.2854,37201.0
2021-05-03 12:45:00,99.36,99.47,99.32,99.37,34756.0,96.2758,96.3823,96.237,96.2854,34756.0
2021-05-03 12:50:00,99.37,99.52,99.3,99.51,55855.0,96.2854,96.4308,96.2176,96.4211,55855.0
2021-05-03 12:55:00,99.49,99.56,99.41,99.5,27230.0,96.4017,96.4695,96.3242,96.4114,27230.0
2021-05-03 13:00:00,99.52,99.6,99.48,99.5,31785.0,96.4308,96.5083,96.392,96.4114,31785.0
2021-05-03 13:05:00,99.53,99.61,99.47,99.52,32270.0,96.4405,96.518,96.3823,96.4308,32270.0
2021-05-03 13:10:00,99.53,99.58,99.42,99.52,20235.0,96.4405,96.4889,96.3339,96.4308,20235.0
2021-05-03 13:15:00,99.5,99.6,99.48,99.55,19490.0,96.4114,96.5083,96.392,96.4599,19490.0
2021-05-03 13:20:00,99.55,99.67,99.43,99.43,27686.0,96.4599,96.5761,96.3436,96.3436,27686.0
2021-05-03 13:25:00,99.4,99.51,99.37,99.43,17986.0,96.3145,96.4211,96.2854,96.3436,17986.0
2021-05-03 13:30:00,99.41,99.48,99.37,99.46,16051.0,96.3242,96.392,96.2854,96.3727,16051.0
2021-05-03 13:35:00,99.45,99.51,99.38,99.47,21842.0,96.363,96.4211,96.2951,96.3823,21842.0
2021-05-03 13:40:00,99.5,99.62,99.47,99.53,33062.0,96.4114,96.5277,96.3823,96.4405,33062.0
2021-05-03 13:45:00,99.55,99.61,99.52,99.57,12814.0,96.4599,96.518,96.4308,96.4792,12814.0
2021-05-03 13:50:00,99.56,99.6,99.48,99.57,8023.0,96.4695,96.5083,96.392,96.4792,8023.0
2021-05-03 13:55:00,99.58,99.6,99.55,99.58,14906.0,96.4889,96.5083,96.4599,96.4889,14906.0
2021-05-03 14:00:00,99.6,99.69,99.58,99.64,59424.0,96.5083,96.5955,96.4889,96.5471,59424.0
2021-05-03 14:05:00,99.65,99.77,99.6,99.64,54120.0,96.5568,96.673,96.5083,96.5471,54120.0
2021-05-03 14:10:00,99.65,99.73,99.64,99.73,21596.0,96.5568,96.6343,96.5471,96.6343,21596.0
2021-05-03 14:15:00,99.74,99.77,99.65,99.75,44127.0,96.644,96.673,96.5568,96.6536,44127.0
2021-05-03 14:20:00,99.74,99.77,99.67,99.71,33738.0,96.644,96.673,96.5761,96.6149,33738.0
2021-05-03 14:25:00,99.73,99.86,99.73,99.83,40370.0,96.6343,96.7602,96.6343,96.7312,40370.0
2021-05-03 14:30:00,99.83,100.02,99.82,99.92,92856.0,96.7312,96.9153,96.7215,96.8184,92856.0
2021-05-03 14:35:00,99.92,99.95,99.82,99.88,70544.0,96.8184,96.8474,96.7215,96.7796,70544.0
2021-05-03 14:40:00,99.88,99.95,99.86,99.9,18087.0,96.7796,96.8474,96.7602,96.799,18087.0
2021-05-03 14:45:00,99.91,99.99,99.89,99.93,34974.0,96.8087,96.8862,96.7893,96.8281,34974.0
2021-05-03 14:50:00,99.94,100.03,99.93,100.03,51007.0,96.8378,96.925,96.8281,96.925,51007.0
2021-05-03 14:55:00,100.03,100.04,99.87,99.94,31238.0,96.925,96.9346,96.7699,96.8378,31238.0
2021-05-03 15:00:00,99.95,99.95,99.79,99.8,34164.0,96.8474,96.8474,96.6924,96.7021,34164.0
2021-05-03 15:05:00,99.8,99.93,99.7,99.85,32468.0,96.7021,96.8281,96.6052,96.7505,32468.0
2021-05-03 15:10:00,99.84,99.84,99.68,99.71,83743.0,96.7409,96.7409,96.5858,96.6149,83743.0
2021-05-03 15:15:00,99.72,99.73,99.51,99.55,64248.0,96.6246,96.6343,96.4211,96.4599,64248.0
2021-05-03 15:20:00,99.54,99.6,99.5,99.55,23419.0,96.4502,96.5083,96.4114,96.4599,23419.0
2021-05-03 15:25:00,99.58,99.62,99.51,99.59,39283.0,96.4889,96.5277,96.4211,96.4986,39283.0
2021-05-03 15:30:00,99.58,99.6,99.39,99.49,46859.0,96.4889,96.5083,96.3048,96.4017,46859.0
2021-05-03 15:35:00,99.49,99.56,99.41,99.42,30115.0,96.4017,96.4695,96.3242,96.3339,30115.0
2021-05-03 15:40:00,99.43,99.48,99.35,99.41,62547.0,96.3436,96.392,96.2661,96.3242,62547.0
2021-05-03 15:45:00,99.4,99.42,99.27,99.28,46387.0,96.3145,96.3339,96.1885,96.1982,46387.0
2021-05-03 15:50:00,99.31,99.32,99.1,99.13,95495.0,96.2273,96.237,96.0238,96.0529,95495.0
2021-05-03 15:55:00,99.13,99.33,98.94,99.29,186124.0,96.0529,96.2467,95.8688,96.2079,186124.0
2021-05-04 09:30:00,97.82,98.17,97.55,97.86,282433.0,94.7836,95.1227,94.5219,94.8223,282433.0
2021-05-04 09:35:00,97.86,97.92,97.56,97.62,309802.0,94.8223,94.8805,94.5316,94.5898,309802.0
2021-05-04 09:40:00,97.63,97.63,96.91,96.92,217728.0,94.5995,94.5995,93.9018,93.9115,217728.0
2021-05-04 09:45:00,96.91,96.96,96.39,96.6,179730.0,93.9018,93.9503,93.3979,93.6014,179730.0
2021-05-04 09:50:00,96.58,96.62,96.19,96.49,177231.0,93.582,93.6208,93.2042,93.4948,177231.0
2021-05-04 09:55:00,96.48,96.54,96.11,96.2,120690.0,93.4852,93.5433,93.1266,93.2138,120690.0
2021-05-04 10:00:00,96.17,96.23,95.71,95.91,165783.0,93.1848,93.2429,92.7391,92.9328,165783.0
2021-05-04 10:05:00,95.92,96.41,95.74,96.3,105007.0,92.9425,93.4173,92.7681,93.3107,105007.0
2021-05-04 10:10:00,96.28,96.29,95.87,96.26,94798.0,93.2914,93.3011,92.8941,93.272,94798.0
2021-05-04 10:15:00,96.24,96.57,95.77,96.57,132944.0,93.2526,93.5724,92.7972,93.5724,132944.0
2021-05-04 10:20:00,96.54,96.54,96.29,96.39,121547.0,93.5433,93.5433,93.3011,93.3979,121547.0
2021-05-04 10:25:00,96.36,96.71,96.33,96.52,114001.0,93.3689,93.708,93.3398,93.5239,114001.0
2021-05-04 10:30:00,96.52,96.53,95.97,96.0,69194.0,93.5239,93.5336,92.991,93.0201,69194.0
2021-05-04 10:35:00,96.02,96.59,95.99,96.58,49767.0,93.0394,93.5917,93.0104,93.582,49767.0
2021-05-04 10:40:00,96.58,96.63,96.2,96.26,67201.0,93.582,93.6305,93.2138,93.272,67201.0
2021-05-04 10:45:00,96.24,96.37,95.89,96.02,56443.0,93.2526,93.3786,92.9135,93.0394,56443.0
2021-05-04 10:50:00,96.0,96.02,95.8,96.0,80503.0,93.0201,93.0394,92.8263,93.0201,80503.0
2021-05-04 10:55:00,96.0,96.2,95.76,95.79,67899.0,93.0201,93.2138,92.7875,92.8166,67899.0
2021-05-04 11:00:00,95.79,96.1,95.53,95.87,114529.0,92.8166,93.1169,92.5646,92.8941,114529.0
2021-05-04 11:05:00,95.9,96.01,95.47,95.95,92059.0,92.9232,93.0297,92.5065,92.9716,92059.0
2021-05-04 11:10:00,95.96,95.98,95.05,95.09,117120.0,92.9813,93.0007,92.0995,92.1383,117120.0
2021-05-04 11:15:00,95.08,95.17,94.87,95.08,116400.0,92.1286,92.2158,91.9251,92.1286,116400.0
2021-05-04 11:20:00,95.08,95.24,94.85,95.03,81772.0,92.1286,92.2836,91.9058,92.0802,81772.0
2021-05-04 11:25:00,94.97,95.54,94.9,95.54,104401.0,92.022,92.5743,91.9542,92.5743,104401.0
2021-05-04 11:30:00,95.52,95.67,95.38,95.48,59561.0,92.555,92.7003,92.4193,92.5162,59561.0
2021-05-04 11:35:00,95.44,95.74,95.4,95.57,108411.0,92.4774,92.7681,92.4387,92.6034,108411.0
2021-05-04 11:40:00,95.55,95.56,95.25,95.42,81310.0,92.584,92.5937,92.2933,92.4581,81310.0
2021-05-04 11:45:00,95.45,95.45,95.12,95.23,63816.0,92.4871,92.4871,92.1674,92.274,63816.0
2021-05-04 11:50:00,95.24,95.24,94.8,94.85,91076.0,92.2836,92.2836,91.8573,91.9058,91076.0
2021-05-04 11:55:00,94.89,95.02,94.65,94.96,94202.0,91.9445,92.0705,91.712,92.0123,94202.0
2021-05-04 12:00:00,94.93,95.4,94.89,95.35,107614.0,91.9833,92.4387,91.9445,92.3902,107614.0
2021-05-04 12:05:00,95.35,95.61,95.21,95.53,57860.0,92.3902,92.6422,92.2546,92.5646,57860.0
2021-05-04 12:10:00,95.53,95.95,95.52,95.85,188046.0,92.5646,92.9716,92.555,92.8747,188046.0
2021-05-04 12:15:00,95.86,95.91,95.71,95.88,41623.0,92.8844,92.9328,92.7391,92.9038,41623.0
2021-05-04 12:20:00,95.9,95.97,95.7,95.7,65984.0,92.9232,92.991,92.7294,92.7294,65984.0
2021-05-04 12:25:00,95.72,95.92,95.68,95.92,38190.0,92.7487,92.9425,92.71,92.9425,38190.0
2021-05-04 12:30:00,95.92,95.92,95.54,95.62,50368.0,92.9425,92.9425,92.5743,92.6518,50368.0
2021-05-04 12:35:00,95.62,95.87,95.55,95.64,41314.0,92.6518,92.8941,92.584,92.6712,41314.0
2021-05-04 12:40:00,95.62,95.62,95.4,95.42,30726.0,92.6518,92.6518,92.4387,92.4581,30726.0
2021-05-04 12:45:00,95.45,95.56,95.3,95.46,159736.0,92.4871,92.5937,92.3418,92.4968,159736.0
2021-05-04 12:50:00,95.45,95.71,95.44,95.54,53794.0,92.4871,92.7391,92.4774,92.5743,53794.0
2021-05-04 12:55:00,95.53,95.63,95.43,95.46,43392.0,92.5646,92.6615,92.4677,92.4968,43392.0
2021-05-04 13:00:00,95.4,95.88,95.34,95.8,58925.0,92.4387,92.9038,92.3805,92.8263,58925.0
2021-05-04 13:05:00,95.78,95.9,95.52,95.83,43874.0,92.8069,92.9232,92.555,92.8553,43874.0
2021-05-04 13:10:00,95.84,96.03,95.71,96.01,41470.0,92.865,93.0491,92.7391,93.0297,41470.0
2021-05-04 13:15:00,96.01,96.14,95.85,95.92,102717.0,93.0297,93.1557,92.8747,92.9425,102717.0
2021-05-04 13:20:00,95.94,96.13,95.91,96.03,44236.0,92.9619,93.146,92.9328,93.0491,44236.0
2021-05-04 13:25:00,96.03,96.28,96.0,96.1,175528.0,93.0491,93.2914,93.0201,93.1169,175528.0
2021-05-04 13:30:00,96.12,96.22,95.93,96.2,54453.0,93.1363,93.2332,92.9522,93.2138,54453.0
2021-05-04 13:35:00,96.22,96.29,96.13,96.19,42960.0,93.2332,93.3011,93.146,93.2042,42960.0
2021-05-04 13:40:00,96.19,96.19,95.93,96.02,47204.0,93.2042,93.2042,92.9522,93.0394,47204.0
2021-05-04 13:45:00,96.0,96.11,95.76,95.95,168151.0,93.0201,93.1266,92.7875,92.9716,168151.0
2021-05-04 13:50:00,95.95,95.96,95.76,95.81,50057.0,92.9716,92.9813,92.7875,92.836,50057.0
2021-05-04 13:55:00,95.79,96.05,95.75,95.97,51555.0,92.8166,93.0685,92.7778,92.991,51555.0
2021-05-04 14:00:00,95.96,96.03,95.75,96.03,50900.0,92.9813,93.0491,92.7778,93.0491,50900.0
2021-05-04 14:05:00,96.04,96.2,95.93,96.12,51214.0,93.0588,93.2138,92.9522,93.1363,51214.0
2021-05-04 14:10:00,96.12,96.51,96.03,96.51,76161.0,93.1363,93.5142,93.0491,93.5142,76161.0
2021-05-04 14:15:00,96.5,96.51,96.28,96.3,158649.0,93.5045,93.5142,93.2914,93.3107,158649.0
2021-05-04 14:20:00,96.31,96.4,96.09,96.2,93221.0,93.3204,93.4076,93.1073,93.2138,93221.0
2021-05-04 14:25:00,96.23,96.23,95.99,96.13,60946.0,93.2429,93.2429,93.0104,93.146,60946.0
2021-05-04 14:30:00,96.12,96.33,96.09,96.26,63439.0,93.1363,93.3398,93.1073,93.272,63439.0
2021-05-04 14:35:00,96.28,96.38,96.24,96.26,20124.0,93.2914,93.3883,93.2526,93.272,20124.0
2021-05-04 14:40:00,96.3,96.43,96.17,96.39,41572.0,93.3107,93.4367,93.1848,93.3979,41572.0
2021-05-04 14:45:00,96.37,96.58,96.37,96.53,70931.0,93.3786,93.582,93.3786,93.5336,70931.0
2021-05-04 14:50:00,96.54,96.59,96.45,96.47,42909.0,93.5433,93.5917,93.4561,93.4755,42909.0
2021-05-04 14:55:00,96.47,96.61,96.39,96.39,48833.0,93.4755,93.6111,93.3979,93.3979,48833.0
2021-05-04 15:00:00,96.38,96.53,96.06,96.47,80919.0,93.3883,93.5336,93.0782,93.4755,80919.0
2021-05-04 15:05:00,96.44,96.46,96.05,96.17,45628.0,93.4464,93.4658,93.0685,93.1848,45628.0
2021-05-04 15:10:00,96.2,96.38,96.07,96.11,64928.0,93.2138,93.3883,93.0879,93.1266,64928.0
2021-05-04 15:15:00,96.08,96.26,96.05,96.18,50955.0,93.0976,93.272,93.0685,93.1945,50955.0
2021-05-04 15:20:00,96.17,96.24,96.04,96.07,47578.0,93.1848,93.2526,93.0588,93.0879,47578.0
2021-05-04 15:25:00,96.06,96.31,95.97,96.25,141067.0,93.0782,93.3204,92.991,93.2623,141067.0
2021-05-04 15:30:00,96.22,96.54,96.07,96.54,87689.0,93.2332,93.5433,93.0879,93.5433,87689.0
2021-05-04 15:35:00,96.55,96.77,96.5,96.66,84875.0,93.553,93.7662,93.5045,93.6596,84875.0
2021-05-04 15:40:00,96.62,96.64,96.3,96.32,52469.0,93.6208,93.6402,93.3107,93.3301,52469.0
2021-05-04 15:45:00,96.32,96.43,96.19,96.36,83842.0,93.3301,93.4367,93.2042,93.3689,83842.0
2021-05-04 15:50:00,96.38,96.87,96.38,96.71,169254.0,93.3883,93.863,93.3883,93.708,169254.0
2021-05-04 15:55:00,96.74,97.5,96.7,97.47,555669.0,93.7371,94.4735,93.6983,94.4444,555669.0
2021-05-05 09:30:00,98.72,98.74,98.33,98.33,163196.0,95.6556,95.675,95.2777,95.2777,163196.0
2021-05-05 09:35:00,98.34,98.34,97.9,98.08,128509.0,95.2874,95.2874,94.8611,95.0355,128509.0
2021-05-05 09:40:00,98.11,98.3,98.09,98.2,87453.0,95.0646,95.2487,95.0452,95.1518,87453.0
2021-05-05 09:45:00,98.23,98.47,98.2,98.28,127268.0,95.1808,95.4134,95.1518,95.2293,127268.0
2021-05-05 09:50:00,98.29,98.42,98.11,98.2,62420.0,95.239,95.3649,95.0646,95.1518,62420.0
2021-05-05 09:55:00,98.21,98.27,98.04,98.17,62418.0,95.1615,95.2196,94.9967,95.1227,62418.0
2021-05-05 10:00:00,98.14,98.15,97.21,97.38,172047.0,95.0936,95.1033,94.1925,94.3572,172047.0
2021-05-05 10:05:00,97.35,97.51,97.23,97.45,114692.0,94.3281,94.4832,94.2119,94.425,114692.0
2021-05-05 10:10:00,97.44,97.68,97.26,97.55,57764.0,94.4154,94.6479,94.2409,94.5219,57764.0
2021-05-05 10:15:00,97.55,97.57,97.34,97.46,57666.0,94.5219,94.5413,94.3185,94.4347,57666.0
2021-05-05 10:20:00,97.43,97.48,96.97,97.19,122262.0,94.4057,94.4541,93.9599,94.1731,122262.0
2021-05-05 10:25:00,97.26,97.65,97.22,97.57,63804.0,94.2409,94.6188,94.2022,94.5413,63804.0
2021-05-05 10:30:00,97.59,97.75,97.51,97.73,81489.0,94.5607,94.7157,94.4832,94.6964,81489.0
2021-05-05 10:35:00,97.72,97.83,97.65,97.76,37949.0,94.6867,94.7932,94.6188,94.7254,37949.0
2021-05-05 10:40:00,97.75,97.99,97.74,97.9,114421.0,94.7157,94.9483,94.706,94.8611,114421.0
2021-05-05 10:45:00,97.91,97.99,97.87,97.88,48958.0,94.8708,94.9483,94.832,94.8417,48958.0
2021-05-05 10:50:00,97.89,98.04,97.89,97.96,33063.0,94.8514,94.9967,94.8514,94.9192,33063.0
2021-05-05 10:55:00,97.98,98.08,97.92,98.01,85306.0,94.9386,95.0355,94.8805,94.9677,85306.0
2021-05-05 11:00:00,98.01,98.09,97.82,98.03,56816.0,94.9677,95.0452,94.7836,94.987,56816.0
2021-05-05 11:05:00,98.07,98.18,98.03,98.12,33801.0,95.0258,95.1324,94.987,95.0742,33801.0
2021-05-05 11:10:00,98.11,98.23,98.07,98.16,45334.0,95.0646,95.1808,95.0258,95.113,45334.0
2021-05-05 11:15:00,98.15,98.28,98.13,98.23,54523.0,95.1033,95.2293,95.0839,95.1808,54523.0
2021-05-05 11:20:00,98.22,98.37,98.15,98.22,42360.0,95.1711,95.3165,95.1033,95.1711,42360.0
2021-05-05 11:25:00,98.22,98.22,98.05,98.16,31700.0,95.1711,95.1711,95.0064,95.113,31700.0
2021-05-05 11:30:00,98.23,98.47,98.18,98.45,32631.0,95.1808,95.4134,95.1324,95.394,32631.0
2021-05-05 11:35:00,98.46,98.49,98.41,98.48,34842.0,95.4037,95.4328,95.3552,95.4231,34842.0
2021-05-05 11:40:00,98.48,98.67,98.44,98.63,67513.0,95.4231,95.6072,95.3843,95.5684,67513.0
2021-05-05 11:45:00,98.64,98.68,98.58,98.66,36760.0,95.5781,95.6169,95.52,95.5975,36760.0
2021-05-05 11:50:00,98.66,98.79,98.63,98.73,39610.0,95.5975,95.7234,95.5684,95.6653,39610.0
2021-05-05 11:55:00,98.76,98.83,98.73,98.81,36792.0,95.6944,95.7622,95.6653,95.7428,36792.0
2021-05-05 12:00:00,98.85,98.87,98.76,98.83,30966.0,95.7816,95.801,95.6944,95.7622,30966.0
2021-05-05 12:05:00,98.82,98.82,98.78,98.8,10001.0,95.7525,95.7525,95.7138,95.7331,10001.0
2021-05-05 12:10:00,98.8,98.8,98.61,98.61,33748.0,95.7331,95.7331,95.549,95.549,33748.0
2021-05-05 12:15:00,98.62,98.73,98.61,98.66,13573.0,95.5587,95.6653,95.549,95.5975,13573.0
2021-05-05 12:20:00,98.69,98.72,98.56,98.57,20093.0,95.6266,95.6556,95.5006,95.5103,20093.0
2021-05-05 12:25:00,98.58,98.65,98.51,98.58,15522.0,95.52,95.5878,95.4521,95.52,15522.0
2021-05-05 12:30:00,98.57,98.65,98.5,98.51,32720.0,95.5103,95.5878,95.4425,95.4521,32720.0
2021-05-05 12:35:00,98.49,98.52,98.41,98.41,27956.0,95.4328,95.4618,95.3552,95.3552,27956.0
2021-05-05 12:40:00,98.4,98.44,98.27,98.33,26976.0,95.3456,95.3843,95.2196,95.2777,26976.0
2021-05-05 12:45:00,98.34,98.48,98.33,98.41,18998.0,95.2874,95.4231,95.2777,95.3552,18998.0
2021-05-05 12:50:00,98.4,98.41,98.32,98.4,18934.0,95.3456,95.3552,95.268,95.3456,18934.0
2021-05-05 12:55:00,98.39,98.41,98.13,98.15,43084.0,95.3359,95.3552,95.0839,95.1033,43084.0
2021-05-05 13:00:00,98.13,98.28,97.96,98.01,68430.0,95.0839,95.2293,94.9192,94.9677,68430.0
2021-05-05 13:05:00,98.07,98.17,98.02,98.15,33701.0,95.0258,95.1227,94.9774,95.1033,33701.0
2021-05-05 13:10:00,98.14,98.2,98.08,98.12,19084.0,95.0936,95.1518,95.0355,95.0742,19084.0
2021-05-05 13:15:00,98.08,98.25,98.08,98.23,33556.0,95.0355,95.2002,95.0355,95.1808,33556.0
2021-05-05 13:20:00,98.25,98.26,98.17,98.23,16807.0,95.2002,95.2099,95.1227,95.1808,16807.0
2021-05-05 13:25:00,98.23,98.31,98.18,98.28,62664.0,95.1808,95.2583,95.1324,95.2293,62664.0
2021-05-05 13:30:00,98.31,98.4,98.28,98.35,57635.0,95.2583,95.3456,95.2293,95.2971,57635.0
2021-05-05 13:35:00,98.34,98.44,98.28,98.37,26638.0,95.2874,95.3843,95.2293,95.3165,26638.0
2021-05-05 13:40:00,98.37,98.43,98.3,98.37,36071.0,95.3165,95.3746,95.2487,95.3165,36071.0
2021-05-05 13:45:00,98.36,98.42,98.34,98.4,22152.0,95.3068,95.3649,95.2874,95.3456,22152.0
2021-05-05 13:50:00,98.43,98.52,98.4,98.47,55133.0,95.3746,95.4618,95.3456,95.4134,55133.0
2021-05-05 13:55:00,98.46,98.47,98.22,98.33,48759.0,95.4037,95.4134,95.1711,95.2777,48759.0
2021-05-05 14:00:00,98.35,98.39,98.17,98.18,29577.0,95.2971,95.3359,95.1227,95.1324,29577.0
2021-05-05 14:05:00,98.16,98.25,98.05,98.07,14429.0,95.113,95.2002,95.0064,95.0258,14429.0
2021-05-05 14:10:00,98.07,98.39,98.04,98.37,32778.0,95.0258,95.3359,94.9967,95.3165,32778.0
2021-05-05 14:15:00,98.38,98.47,98.2,98.38,45372.0,95.3262,95.4134,95.1518,95.3262,45372.0
2021-05-05 14:20:00,98.38,98.38,98.3,98.32,26264.0,95.3262,95.3262,95.2487,95.268,26264.0
2021-05-05 14:25:00,98.31,98.48,98.22,98.44,38759.0,95.2583,95.4231,95.1711,95.3843,38759.0
2021-05-05 14:30:00,98.44,98.47,98.35,98.44,34983.0,95.3843,95.4134,95.2971,95.3843,34983.0
2021-05-05 14:35:00,98.41,98.42,98.33,98.34,30604.0,95.3552,95.3649,95.2777,95.2874,30604.0
2021-05-05 14:40:00,98.35,98.4,98.29,98.3,19771.0,95.2971,95.3456,95.239,95.2487,19771.0
2021-05-05 14:45:00,98.3,98.58,98.3,98.54,38551.0,95.2487,95.52,95.2487,95.4812,38551.0
2021-05-05 14:50:00,98.55,98.55,98.33,98.39,40140.0,95.4909,95.4909,95.2777,95.3359,40140.0
2021-05-05 14:55:00,98.38,98.45,98.18,98.23,42315.0,95.3262,95.394,95.1324,95.1808,42315.0
2021-05-05 15:00:00,98.19,98.29,97.8,97.97,73359.0,95.1421,95.239,94.7642,94.9289,73359.0
2021-05-05 15:05:00,97.94,98.19,97.81,97.81,72809.0,94.8998,95.1421,94.7739,94.7739,72809.0
2021-05-05 15:10:00,97.84,97.95,97.71,97.78,64423.0,94.8029,94.9095,94.677,94.7448,64423.0
2021-05-05 15:15:00,97.76,97.78,97.52,97.64,80525.0,94.7254,94.7448,94.4929,94.6091,80525.0
2021-05-05 15:20:00,97.63,97.64,97.25,97.3,60837.0,94.5995,94.6091,94.2313,94.2797,60837.0
2021-05-05 15:25:00,97.26,97.51,97.11,97.46,105488.0,94.2409,94.4832,94.0956,94.4347,105488.0
2021-05-05 15:30:00,97.4,97.59,97.27,97.56,73958.0,94.3766,94.5607,94.2506,94.5316,73958.0
2021-05-05 15:35:00,97.56,97.71,97.53,97.63,68476.0,94.5316,94.677,94.5026,94.5995,68476.0
2021-05-05 15:40:00,97.59,97.74,97.51,97.67,46724.0,94.5607,94.706,94.4832,94.6382,46724.0
2021-05-05 15:45:00,97.66,97.78,97.54,97.55,89004.0,94.6285,94.7448,94.5123,94.5219,89004.0
2021-05-05 15:50:00,97.52,97.58,97.21,97.51,118168.0,94.4929,94.551,94.1925,94.4832,118168.0
2021-05-05 15:55:00,97.5,97.55,97.28,97.53,221847.0,94.4735,94.5219,94.2603,94.5026,221847.0
2021-05-06 09:30:00,97.59,97.63,96.98,97.02,179997.0,94.5607,94.5995,93.9696,94.0084,179997.0
2021-05-06 09:35:00,97.01,97.93,96.96,97.91,156471.0,93.9987,94.8901,93.9503,94.8708,156471.0
2021-05-06 09:40:00,97.91,97.93,97.22,97.27,102571.0,94.8708,94.8901,94.2022,94.2506,102571.0
2021-05-06 09:45:00,97.23,97.51,97.11,97.25,89709.0,94.2119,94.4832,94.0956,94.2313,89709.0
2021-05-06 09:50:00,97.26,97.58,97.15,97.32,115729.0,94.2409,94.551,94.1344,94.2991,115729.0
2021-05-06 09:55:00,97.32,97.32,96.85,96.86,117048.0,94.2991,94.2991,93.8437,93.8534,117048.0
2021-05-06 10:00:00,96.86,96.94,96.42,96.77,329166.0,93.8534,93.9309,93.427,93.7662,329166.0
2021-05-06 10:05:00,96.72,96.78,96.39,96.41,110033.0,93.7177,93.7758,93.3979,93.4173,110033.0
2021-05-06 10:10:00,96.39,96.81,96.39,96.58,119963.0,93.3979,93.8049,93.3979,93.582,119963.0
2021-05-06 10:15:00,96.56,96.68,96.14,96.23,139166.0,93.5627,93.6789,93.1557,93.2429,139166.0
2021-05-06 10:20:00,96.19,96.57,96.07,96.55,117340.0,93.2042,93.5724,93.0879,93.553,117340.0
2021-05-06 10:25:00,96.54,96.7,96.4,96.5,79100.0,93.5433,93.6983,93.4076,93.5045,79100.0
2021-05-06 10:30:00,96.48,96.82,96.42,96.79,75116.0,93.4852,93.8146,93.427,93.7855,75116.0
2021-05-06 10:35:00,96.78,97.2,96.76,97.07,121391.0,93.7758,94.1828,93.7565,94.0568,121391.0
2021-05-06 10:40:00,97.06,97.26,96.93,96.97,82237.0,94.0471,94.2409,93.9212,93.9599,82237.0
2021-05-06 10:45:00,96.97,97.17,96.88,96.92,70428.0,93.9599,94.1537,93.8727,93.9115,70428.0
2021-05-06 10:50:00,96.93,97.21,96.9,97.13,53857.0,93.9212,94.1925,93.8921,94.115,53857.0
2021-05-06 10:55:00,97.16,97.23,96.91,97.1,59650.0,94.144,94.2119,93.9018,94.0859,59650.0
2021-05-06 11:00:00,97.11,97.19,96.85,97.05,57540.0,94.0956,94.1731,93.8437,94.0375,57540.0
2021-05-06 11:05:00,97.05,97.15,96.51,96.62,60535.0,94.0375,94.1344,93.5142,93.6208,60535.0
2021-05-06 11:10:00,96.59,96.71,96.47,96.58,40055.0,93.5917,93.708,93.4755,93.582,40055.0
2021-05-06 11:15:00,96.57,96.95,96.56,96.95,67516.0,93.5724,93.9406,93.5627,93.9406,67516.0
2021-05-06 11:20:00,96.89,97.49,96.88,97.47,111049.0,93.8824,94.4638,93.8727,94.4444,111049.0
2021-05-06 11:25:00,97.46,97.8,97.44,97.77,361474.0,94.4347,94.7642,94.4154,94.7351,361474.0
2021-05-06 11:30:00,97.78,98.2,97.7,98.18,157307.0,94.7448,95.1518,94.6673,95.1324,157307.0
2021-05-06 11:35:00,98.19,98.29,98.12,98.24,61289.0,95.1421,95.239,95.0742,95.1905,61289.0
2021-05-06 11:40:00,98.22,98.67,98.22,98.55,106456.0,95.1711,95.6072,95.1711,95.4909,106456.0
2021-05-06 11:45:00,98.55,98.67,98.5,98.61,61531.0,95.4909,95.6072,95.4425,95.549,61531.0
2021-05-06 11:50:00,98.64,98.83,98.41,98.41,122807.0,95.5781,95.7622,95.3552,95.3552,122807.0
2021-05-06 11:55:00,98.41,98.54,98.34,98.35,79205.0,95.3552,95.4812,95.2874,95.2971,79205.0
2021-05-06 12:00:00,98.37,98.44,98.29,98.39,70291.0,95.3165,95.3843,95.239,95.3359,70291.0
2021-05-06 12:05:00,98.42,98.44,98.25,98.27,67973.0,95.3649,95.3843,95.2002,95.2196,67973.0
2021-05-06 12:10:00,98.27,98.31,98.13,98.14,53452.0,95.2196,95.2583,95.0839,95.0936,53452.0
2021-05-06 12:15:00,98.17,98.42,98.17,98.33,50601.0,95.1227,95.3649,95.1227,95.2777,50601.0
2021-05-06 12:20:00,98.32,98.49,98.29,98.47,42294.0,95.268,95.4328,95.239,95.4134,42294.0
2021-05-06 12:25:00,98.45,98.8,98.43,98.79,45355.0,95.394,95.7331,95.3746,95.7234,45355.0
2021-05-06 12:30:00,98.8,98.83,98.66,98.66,37821.0,95.7331,95.7622,95.5975,95.5975,37821.0
2021-05-06 12:35:00,98.66,98.71,98.36,98.45,81640.0,95.5975,95.6459,95.3068,95.394,81640.0
2021-05-06 12:40:00,98.47,98.64,98.44,98.63,39018.0,95.4134,95.5781,95.3843,95.5684,39018.0
2021-05-06 12:45:00,98.61,98.68,98.42,98.47,102969.0,95.549,95.6169,95.3649,95.4134,102969.0
2021-05-06 12:50:00,98.49,98.66,98.48,98.56,54024.0,95.4328,95.5975,95.4231,95.5006,54024.0
2021-05-06 12:55:00,98.53,98.56,98.35,98.41,33315.0,95.4715,95.5006,95.2971,95.3552,33315.0
2021-05-06 13:00:00,98.38,98.58,98.32,98.51,17877.0,95.3262,95.52,95.268,95.4521,17877.0
2021-05-06 13:05:00,98.51,98.55,98.28,98.49,31517.0,95.4521,95.4909,95.2293,95.4328,31517.0
2021-05-06 13:10:00,98.46,98.51,98.2,98.24,58957.0,95.4037,95.4521,95.1518,95.1905,58957.0
2021-05-06 13:15:00,98.26,98.33,98.06,98.13,62040.0,95.2099,95.2777,95.0161,95.0839,62040.0
2021-05-06 13:20:00,98.13,98.23,98.0,98.1,59292.0,95.0839,95.1808,94.958,95.0549,59292.0
2021-05-06 13:25:00,98.09,98.29,98.07,98.21,78676.0,95.0452,95.239,95.0258,95.1615,78676.0
2021-05-06 13:30:00,98.21,98.31,98.19,98.3,25311.0,95.1615,95.2583,95.1421,95.2487,25311.0
2021-05-06 13:35:00,98.31,98.39,98.22,98.27,52375.0,95.2583,95.3359,95.1711,95.2196,52375.0
2021-05-06 13:40:00,98.28,98.34,98.07,98.23,34808.0,95.2293,95.2874,95.0258,95.1808,34808.0
2021-05-06 13:45:00,98.24,98.24,98.08,98.21,50827.0,95.1905,95.1905,95.0355,95.1615,50827.0
2021-05-06 13:50:00,98.2,98.2,97.93,97.94,36179.0,95.1518,95.1518,94.8901,94.8998,36179.0
2021-05-06 13:55:00,97.95,98.01,97.86,97.88,58417.0,94.9095,94.9677,94.8223,94.8417,58417.0
2021-05-06 14:00:00,97.9,98.01,97.82,97.95,56516.0,94.8611,94.9677,94.7836,94.9095,56516.0
2021-05-06 14:05:00,97.94,98.1,97.9,98.05,30820.0,94.8998,95.0549,94.8611,95.0064,30820.0
2021-05-06 14:10:00,98.05,98.26,97.54,98.09,145601.0,95.0064,95.2099,94.5123,95.0452,145601.0
2021-05-06 14:15:00,98.06,98.16,97.86,98.02,78928.0,95.0161,95.113,94.8223,94.9774,78928.0
2021-05-06 14:20:00,98.02,98.13,97.75,98.12,99290.0,94.9774,95.0839,94.7157,95.0742,99290.0
2021-05-06 14:25:00,98.12,98.2,97.6,97.67,123865.0,95.0742,95.1518,94.5704,94.6382,123865.0
2021-05-06 14:30:00,97.66,97.78,97.55,97.66,39313.0,94.6285,94.7448,94.5219,94.6285,39313.0
2021-05-06 14:35:00,97.64,97.77,97.53,97.66,43904.0,94.6091,94.7351,94.5026,94.6285,43904.0
2021-05-06 14:40:00,97.67,97.82,97.48,97.57,76121.0,94.6382,94.7836,94.4541,94.5413,76121.0
2021-05-06 14:45:00,97.59,97.91,97.56,97.83,106838.0,94.5607,94.8708,94.5316,94.7932,106838.0
2021-05-06 14:50:00,97.84,98.09,97.74,97.96,71939.0,94.8029,95.0452,94.706,94.9192,71939.0
2021-05-06 14:55:00,97.98,98.12,97.82,97.84,70559.0,94.9386,95.0742,94.7836,94.8029,70559.0
2021-05-06 15:00:00,97.84,98.0,97.73,97.89,73919.0,94.8029,94.958,94.6964,94.8514,73919.0
2021-05-06 15:05:00,97.91,98.03,97.85,98.02,47639.0,94.8708,94.987,94.8126,94.9774,47639.0
2021-05-06 15:10:00,98.0,98.39,97.98,98.26,123495.0,94.958,95.3359,94.9386,95.2099,123495.0
2021-05-06 15:15:00,98.25,98.3,98.08,98.22,94423.0,95.2002,95.2487,95.0355,95.1711,94423.0
2021-05-06 15:20:00,98.2,98.25,98.08,98.23,42987.0,95.1518,95.2002,95.0355,95.1808,42987.0
2021-05-06 15:25:00,98.22,98.58,98.18,98.45,93119.0,95.1711,95.52,95.1324,95.394,93119.0
2021-05-06 15:30:00,98.46,98.67,98.39,98.53,95306.0,95.4037,95.6072,95.3359,95.4715,95306.0
2021-05-06 15:35:00,98.55,98.94,98.52,98.9,133045.0,95.4909,95.8688,95.4618,95.83,133045.0
2021-05-06 15:40:00,98.92,99.11,98.9,98.97,264812.0,95.8494,96.0335,95.83,95.8979,264812.0
2021-05-06 15:45:00,98.99,99.17,98.89,99.16,82219.0,95.9172,96.0917,95.8203,96.082,82219.0
2021-05-06 15:50:00,99.14,99.71,99.14,99.53,367503.0,96.0626,96.6149,96.0626,96.4405,367503.0
2021-05-06 15:55:00,99.53,99.95,99.45,99.85,184721.0,96.4405,96.8474,96.363,96.7505,184721.0
2021-05-07 09:30:00,100.45,100.48,99.93,100.18,264791.0,97.3319,97.361,96.8281,97.0703,264791.0
2021-05-07 09:35:00,100.18,100.88,100.13,100.76,282769.0,97.0703,97.7486,97.0219,97.6323,282769.0
2021-05-07 09:40:00,100.78,101.09,100.72,101.0,148036.0,97.6517,97.9521,97.5935,97.8648,148036.0
2021-05-07 09:45:00,101.05,101.55,100.9,101.53,263364.0,97.9133,98.3978,97.768,98.3784,263364.0
2021-05-07 09:50:00,101.53,101.58,101.2,101.26,102823.0,98.3784,98.4268,98.0586,98.1168,102823.0
2021-05-07 09:55:00,101.25,101.41,101.12,101.2,97303.0,98.1071,98.2621,97.9811,98.0586,97303.0
2021-05-07 10:00:00,101.22,101.63,101.15,101.59,163090.0,98.078,98.4753,98.0102,98.4365,163090.0
2021-05-07 10:05:00,101.6,102.01,101.53,101.96,155920.0,98.4462,98.8435,98.3784,98.795,155920.0
2021-05-07 10:10:00,101.97,102.28,101.94,102.15,141789.0,98.8047,99.1051,98.7757,98.9792,141789.0
2021-05-07 10:15:00,102.18,102.3,102.17,102.29,105280.0,99.0082,99.1245,98.9985,99.1148,105280.0
2021-05-07 10:20:00,102.29,102.42,102.18,102.19,124407.0,99.1148,99.2408,99.0082,99.0179,124407.0
2021-05-07 10:25:00,102.19,102.23,102.01,102.07,97188.0,99.0179,99.0567,98.8435,98.9016,97188.0
2021-05-07 10:30:00,102.08,102.25,102.08,102.24,65388.0,98.9113,99.076,98.9113,99.0664,65388.0
2021-05-07 10:35:00,102.24,102.28,102.02,102.05,53796.0,99.0664,99.1051,98.8532,98.8823,53796.0
2021-05-07 10:40:00,102.04,102.17,102.02,102.07,60652.0,98.8726,98.9985,98.8532,98.9016,60652.0
2021-05-07 10:45:00,102.06,102.13,101.81,101.95,133183.0,98.8919,98.9598,98.6497,98.7854,133183.0
2021-05-07 10:50:00,101.95,102.06,101.84,101.99,41383.0,98.7854,98.8919,98.6788,98.8241,41383.0
2021-05-07 10:55:00,102.0,102.11,101.86,102.1,160254.0,98.8338,98.9404,98.6982,98.9307,160254.0
2021-05-07 11:00:00,102.11,102.21,102.05,102.17,30764.0,98.9404,99.0373,98.8823,98.9985,30764.0
2021-05-07 11:05:00,102.17,102.18,102.03,102.11,28007.0,98.9985,99.0082,98.8629,98.9404,28007.0
2021-05-07 11:10:00,102.1,102.4,102.09,102.36,59793.0,98.9307,99.2214,98.921,99.1826,59793.0
2021-05-07 11:15:00,102.35,102.35,102.16,102.21,85141.0,99.1729,99.1729,98.9888,99.0373,85141.0
2021-05-07 11:20:00,102.21,102.24,102.13,102.19,28097.0,99.0373,99.0664,98.9598,99.0179,28097.0
2021-05-07 11:25:00,102.17,102.23,102.01,102.23,45901.0,98.9985,99.0567,98.8435,99.0567,45901.0
2021-05-07 11:30:00,102.23,102.4,102.19,102.35,37872.0,99.0567,99.2214,99.0179,99.1729,37872.0
2021-05-07 11:35:00,102.33,102.42,102.18,102.28,47899.0,99.1536,99.2408,99.0082,99.1051,47899.0
2021-05-07 11:40:00,102.27,102.54,102.23,102.54,86335.0,99.0954,99.357,99.0567,99.357,86335.0
2021-05-07 11:45:00,102.54,102.54,102.18,102.19,63855.0,99.357,99.357,99.0082,99.0179,63855.0
2021-05-07 11:50:00,102.22,102.3,102.19,102.28,51283.0,99.047,99.1245,99.0179,99.1051,51283.0
2021-05-07 11:55:00,102.27,102.37,102.24,102.35,27435.0,99.0954,99.1923,99.0664,99.1729,27435.0
2021-05-07 12:00:00,102.37,102.37,102.21,102.26,33280.0,99.1923,99.1923,99.0373,99.0857,33280.0
2021-05-07 12:05:00,102.25,102.35,102.08,102.29,52918.0,99.076,99.1729,98.9113,99.1148,52918.0
2021-05-07 12:10:00,102.29,102.29,102.01,102.03,53401.0,99.1148,99.1148,98.8435,98.8629,53401.0
2021-05-07 12:15:00,102.04,102.18,102.04,102.13,24108.0,98.8726,99.0082,98.8726,98.9598,24108.0
2021-05-07 12:20:00,102.12,102.2,102.08,102.1,17708.0,98.9501,99.0276,98.9113,98.9307,17708.0
2021-05-07 12:25:00,102.11,102.11,101.94,102.01,51854.0,98.9404,98.9404,98.7757,98.8435,51854.0
2021-05-07 12:30:00,101.99,101.99,101.88,101.93,50624.0,98.8241,98.8241,98.7175,98.766,50624.0
2021-05-07 12:35:00,101.91,101.91,101.73,101.78,50028.0,98.7466,98.7466,98.5722,98.6206,50028.0
2021-05-07 12:40:00,101.78,101.87,101.71,101.87,58532.0,98.6206,98.7078,98.5528,98.7078,58532.0
2021-05-07 12:45:00,101.88,101.93,101.82,101.88,50502.0,98.7175,98.766,98.6594,98.7175,50502.0
2021-05-07 12:50:00,101.88,101.94,101.81,101.89,37529.0,98.7175,98.7757,98.6497,98.7272,37529.0
2021-05-07 12:55:00,101.9,102.14,101.88,102.03,55881.0,98.7369,98.9695,98.7175,98.8629,55881.0
2021-05-07 13:00:00,102.05,102.07,101.99,102.04,34359.0,98.8823,98.9016,98.8241,98.8726,34359.0
2021-05-07 13:05:00,102.03,102.03,101.73,101.91,44676.0,98.8629,98.8629,98.5722,98.7466,44676.0
2021-05-07 13:10:00,101.92,101.97,101.79,101.8,100401.0,98.7563,98.8047,98.6303,98.64,100401.0
2021-05-07 13:15:00,101.79,101.8,101.66,101.7,64797.0,98.6303,98.64,98.5044,98.5431,64797.0
2021-05-07 13:20:00,101.71,101.8,101.62,101.79,52071.0,98.5528,98.64,98.4656,98.6303,52071.0
2021-05-07 13:25:00,101.75,101.75,101.58,101.62,53689.0,98.5916,98.5916,98.4268,98.4656,53689.0
2021-05-07 13:30:00,101.62,101.91,101.6,101.91,52216.0,98.4656,98.7466,98.4462,98.7466,52216.0
2021-05-07 13:35:00,101.91,101.93,101.78,101.83,39410.0,98.7466,98.766,98.6206,98.6691,39410.0
2021-05-07 13:40:00,101.82,101.89,101.77,101.87,21461.0,98.6594,98.7272,98.6109,98.7078,21461.0
2021-05-07 13:45:00,101.87,101.98,101.8,101.9,36638.0,98.7078,98.8144,98.64,98.7369,36638.0
2021-05-07 13:50:00,101.87,101.93,101.76,101.76,83815.0,98.7078,98.766,98.6013,98.6013,83815.0
2021-05-07 13:55:00,101.77,101.85,101.71,101.75,70276.0,98.6109,98.6885,98.5528,98.5916,70276.0
2021-05-07 14:00:00,101.73,101.87,101.39,101.73,133041.0,98.5722,98.7078,98.2427,98.5722,133041.0
2021-05-07 14:05:00,101.74,101.96,101.73,101.93,72024.0,98.5819,98.795,98.5722,98.766,72024.0
2021-05-07 14:10:00,101.95,101.99,101.85,101.86,79390.0,98.7854,98.8241,98.6885,98.6982,79390.0
2021-05-07 14:15:00,101.85,102.03,101.85,102.02,78657.0,98.6885,98.8629,98.6885,98.8532,78657.0
2021-05-07 14:20:00,102.0,102.11,101.94,102.11,104866.0,98.8338,98.9404,98.7757,98.9404,104866.0
2021-05-07 14:25:00,102.11,102.17,102.06,102.15,58465.0,98.9404,98.9985,98.8919,98.9792,58465.0
2021-05-07 14:30:00,102.14,102.18,102.06,102.06,44301.0,98.9695,99.0082,98.8919,98.8919,44301.0
2021-05-07 14:35:00,102.05,102.07,101.85,101.97,86528.0,98.8823,98.9016,98.6885,98.8047,86528.0
2021-05-07 14:40:00,101.97,101.97,101.72,101.83,76453.0,98.8047,98.8047,98.5625,98.6691,76453.0
2021-05-07 14:45:00,101.84,101.95,101.79,101.91,47642.0,98.6788,98.7854,98.6303,98.7466,47642.0
2021-05-07 14:50:00,101.9,102.08,101.87,101.99,65090.0,98.7369,98.9113,98.7078,98.8241,65090.0
2021-05-07 14:55:00,101.99,102.13,101.99,102.07,53064.0,98.8241,98.9598,98.8241,98.9016,53064.0
2021-05-07 15:00:00,102.07,102.25,101.95,102.12,66466.0,98.9016,99.076,98.7854,98.9501,66466.0
2021-05-07 15:05:00,102.13,102.33,102.12,102.3,65736.0,98.9598,99.1536,98.9501,99.1245,65736.0
2021-05-07 15:10:00,102.31,102.34,102.17,102.33,55825.0,99.1342,99.1633,98.9985,99.1536,55825.0
2021-05-07 15:15:00,102.34,102.45,102.31,102.34,88143.0,99.1633,99.2698,99.1342,99.1633,88143.0
2021-05-07 15:20:00,102.34,102.52,102.31,102.36,76468.0,99.1633,99.3377,99.1342,99.1826,76468.0
2021-05-07 15:25:00,102.37,102.41,102.25,102.34,58150.0,99.1923,99.2311,99.076,99.1633,58150.0
2021-05-07 15:30:00,102.35,102.51,102.24,102.34,59510.0,99.1729,99.328,99.0664,99.1633,59510.0
2021-05-07 15:35:00,102.35,102.45,102.2,102.29,68573.0,99.1729,99.2698,99.0276,99.1148,68573.0
2021-05-07 15:40:00,102.3,102.38,102.15,102.18,73422.0,99.1245,99.202,98.9792,99.0082,73422.0
2021-05-07 15:45:00,102.17,102.45,102.05,102.43,174602.0,98.9985,99.2698,98.8823,99.2505,174602.0
2021-05-07 15:50:00,102.42,102.42,102.19,102.31,144925.0,99.2408,99.2408,99.0179,99.1342,144925.0
2021-05-07 15:55:00,102.31,102.35,101.96,102.01,199409.0,99.1342,99.1729,98.795,98.8435,199409.0
2021-05-10 09:30:00,102.33,102.48,101.81,101.85,147647.0,99.1536,99.2989,98.6497,98.6885,147647.0
2021-05-10 09:35:00,101.89,102.0,101.74,102.0,71292.0,98.7272,98.8338,98.5819,98.8338,71292.0
2021-05-10 09:40:00,101.99,101.99,101.74,101.85,54959.0,98.8241,98.8241,98.5819,98.6885,54959.0
2021-05-10 09:45:00,101.86,102.18,101.75,101.98,107720.0,98.6982,99.0082,98.5916,98.8144,107720.0
2021-05-10 09:50:00,101.98,102.0,101.8,101.81,50610.0,98.8144,98.8338,98.64,98.6497,50610.0
2021-05-10 09:55:00,101.81,102.04,101.71,102.03,55847.0,98.6497,98.8726,98.5528,98.8629,55847.0
2021-05-10 10:00:00,102.08,102.08,101.72,102.02,67620.0,98.9113,98.9113,98.5625,98.8532,67620.0
2021-05-10 10:05:00,102.04,102.08,101.77,102.0,62230.0,98.8726,98.9113,98.6109,98.8338,62230.0
2021-05-10 10:10:00,102.02,102.26,102.02,102.19,116200.0,98.8532,99.0857,98.8532,99.0179,116200.0
2021-05-10 10:15:00,102.18,102.28,102.04,102.15,81906.0,99.0082,99.1051,98.8726,98.9792,81906.0
2021-05-10 10:20:00,102.13,102.2,101.93,101.96,92925.0,98.9598,99.0276,98.766,98.795,92925.0
2021-05-10 10:25:00,101.95,101.96,101.75,101.77,84917.0,98.7854,98.795,98.5916,98.6109,84917.0
2021-05-10 10:30:00,101.74,101.74,101.54,101.56,102085.0,98.5819,98.5819,98.3881,98.4075,102085.0
2021-05-10 10:35:00,101.55,101.77,101.52,101.77,87235.0,98.3978,98.6109,98.3687,98.6109,87235.0
2021-05-10 10:40:00,101.78,101.78,101.43,101.62,51704.0,98.6206,98.6206,98.2815,98.4656,51704.0
2021-05-10 10:45:00,101.61,101.61,101.26,101.26,96228.0,98.4559,98.4559,98.1168,98.1168,96228.0
2021-05-10 10:50:00,101.28,101.54,101.26,101.36,56321.0,98.1362,98.3881,98.1168,98.2137,56321.0
2021-05-10 10:55:00,101.34,101.66,101.33,101.65,59980.0,98.1943,98.5044,98.1846,98.4947,59980.0
2021-05-10 11:00:00,101.65,101.7,101.47,101.66,75231.0,98.4947,98.5431,98.3203,98.5044,75231.0
2021-05-10 11:05:00,101.66,101.84,101.6,101.8,76861.0,98.5044,98.6788,98.4462,98.64,76861.0
2021-05-10 11:10:00,101.76,101.86,101.68,101.75,50688.0,98.6013,98.6982,98.5237,98.5916,50688.0
2021-05-10 11:15:00,101.72,102.02,101.62,102.02,61418.0,98.5625,98.8532,98.4656,98.8532,61418.0
2021-05-10 11:20:00,102.01,102.21,102.0,102.17,91125.0,98.8435,99.0373,98.8338,98.9985,91125.0
2021-05-10 11:25:00,102.14,102.18,102.08,102.09,40368.0,98.9695,99.0082,98.9113,98.921,40368.0
2021-05-10 11:30:00,102.12,102.19,102.03,102.1,26170.0,98.9501,99.0179,98.8629,98.9307,26170.0
2021-05-10 11:35:00,102.12,102.12,101.95,102.03,29678.0,98.9501,98.9501,98.7854,98.8629,29678.0
2021-05-10 11:40:00,101.99,102.12,101.93,102.11,41132.0,98.8241,98.9501,98.766,98.9404,41132.0
2021-05-10 11:45:00,102.12,102.14,101.92,102.06,32239.0,98.9501,98.9695,98.7563,98.8919,32239.0
2021-05-10 11:50:00,102.07,102.15,101.99,102.14,28242.0,98.9016,98.9792,98.8241,98.9695,28242.0
2021-05-10 11:55:00,102.13,102.31,102.12,102.23,84736.0,98.9598,99.1342,98.9501,99.0567,84736.0
2021-05-10 12:00:00,102.23,102.28,102.14,102.25,85988.0,99.0567,99.1051,98.9695,99.076,85988.0
2021-05-10 12:05:00,102.25,102.25,102.13,102.13,17755.0,99.076,99.076,98.9598,98.9598,17755.0
2021-05-10 12:10:00,102.17,102.31,102.15,102.24,39080.0,98.9985,99.1342,98.9792,99.0664,39080.0
2021-05-10 12:15:00,102.27,102.34,102.19,102.25,55829.0,99.0954,99.1633,99.0179,99.076,55829.0
2021-05-10 12:20:00,102.26,102.37,102.24,102.36,60303.0,99.0857,99.1923,99.0664,99.1826,60303.0
2021-05-10 12:25:00,102.37,102.42,102.02,102.07,102646.0,99.1923,99.2408,98.8532,98.9016,102646.0
2021-05-10 12:30:00,102.06,102.12,102.01,102.03,30639.0,98.8919,98.9501,98.8435,98.8629,30639.0
2021-05-10 12:35:00,102.04,102.12,101.99,102.03,21483.0,98.8726,98.9501,98.8241,98.8629,21483.0
2021-05-10 12:40:00,102.04,102.06,101.89,101.93,21810.0,98.8726,98.8919,98.7272,98.766,21810.0
2021-05-10 12:45:00,101.92,102.0,101.85,101.89,24822.0,98.7563,98.8338,98.6885,98.7272,24822.0
2021-05-10 12:50:00,101.89,102.02,101.88,101.88,33603.0,98.7272,98.8532,98.7175,98.7175,33603.0
2021-05-10 12:55:00,101.86,101.9,101.79,101.82,30404.0,98.6982,98.7369,98.6303,98.6594,30404.0
2021-05-10 13:00:00,101.82,101.89,101.69,101.84,50515.0,98.6594,98.7272,98.5334,98.6788,50515.0
2021-05-10 13:05:00,101.82,101.84,101.71,101.83,20003.0,98.6594,98.6788,98.5528,98.6691,20003.0
2021-05-10 13:10:00,101.82,101.89,101.76,101.88,23542.0,98.6594,98.7272,98.6013,98.7175,23542.0
2021-05-10 13:15:00,101.88,101.94,101.71,101.79,31039.0,98.7175,98.7757,98.5528,98.6303,31039.0
2021-05-10 13:20:00,101.83,101.97,101.83,101.91,33823.0,98.6691,98.8047,98.6691,98.7466,33823.0
2021-05-10 13:25:00,101.92,101.93,101.76,101.76,41220.0,98.7563,98.766,98.6013,98.6013,41220.0
2021-05-10 13:30:00,101.75,101.8,101.63,101.69,32309.0,98.5916,98.64,98.4753,98.5334,32309.0
2021-05-10 13:35:00,101.68,101.71,101.6,101.68,55516.0,98.5237,98.5528,98.4462,98.5237,55516.0
2021-05-10 13:40:00,101.67,101.69,101.52,101.61,42107.0,98.5141,98.5334,98.3687,98.4559,42107.0
2021-05-10 13:45:00,101.61,101.7,101.6,101.65,38472.0,98.4559,98.5431,98.4462,98.4947,38472.0
2021-05-10 13:50:00,101.68,101.74,101.63,101.65,21093.0,98.5237,98.5819,98.4753,98.4947,21093.0
2021-05-10 13:55:00,101.64,101.75,101.51,101.55,42727.0,98.485,98.5916,98.359,98.3978,42727.0
2021-05-10 14:00:00,101.56,101.6,101.29,101.4,137412.0,98.4075,98.4462,98.1458,98.2524,137412.0
2021-05-10 14:05:00,101.4,101.45,101.29,101.4,57407.0,98.2524,98.3009,98.1458,98.2524,57407.0
2021-05-10 14:10:00,101.4,101.42,101.18,101.22,88547.0,98.2524,98.2718,98.0393,98.078,88547.0
2021-05-10 14:15:00,101.21,101.21,100.51,100.61,116871.0,98.0683,98.0683,97.3901,97.487,116871.0
2021-05-10 14:20:00,100.62,100.69,100.3,100.59,84373.0,97.4966,97.5645,97.1866,97.4676,84373.0
2021-05-10 14:25:00,100.61,100.65,100.16,100.33,107676.0,97.487,97.5257,97.0509,97.2156,107676.0
2021-05-10 14:30:00,100.3,100.4,100.06,100.38,123433.0,97.1866,97.2835,96.954,97.2641,123433.0
2021-05-10 14:35:00,100.4,100.43,100.08,100.22,95040.0,97.2835,97.3125,96.9734,97.1091,95040.0
2021-05-10 14:40:00,100.17,100.24,99.97,99.99,88582.0,97.0606,97.1284,96.8668,96.8862,88582.0
2021-05-10 14:45:00,99.98,100.1,99.9,99.91,48259.0,96.8765,96.9928,96.799,96.8087,48259.0
2021-05-10 14:50:00,99.9,99.93,99.6,99.8,112052.0,96.799,96.8281,96.5083,96.7021,112052.0
2021-05-10 14:55:00,99.8,100.07,99.65,100.06,72015.0,96.7021,96.9637,96.5568,96.954,72015.0
2021-05-10 15:00:00,100.04,100.18,99.94,99.99,128327.0,96.9346,97.0703,96.8378,96.8862,128327.0
2021-05-10 15:05:00,99.97,100.06,99.72,100.03,66836.0,96.8668,96.954,96.6246,96.925,66836.0
2021-05-10 15:10:00,100.05,100.31,99.99,100.11,83992.0,96.9443,97.1963,96.8862,97.0025,83992.0
2021-05-10 15:15:00,100.08,100.16,99.86,99.93,78912.0,96.9734,97.0509,96.7602,96.8281,78912.0
2021-05-10 15:20:00,99.92,100.02,99.73,99.88,43637.0,96.8184,96.9153,96.6343,96.7796,43637.0
2021-05-10 15:25:00,99.87,100.17,99.77,100.08,78610.0,96.7699,97.0606,96.673,96.9734,78610.0
2021-05-10 15:30:00,100.07,100.23,99.92,100.21,47904.0,96.9637,97.1187,96.8184,97.0994,47904.0
2021-05-10 15:35:00,100.18,100.18,99.94,100.12,80635.0,97.0703,97.0703,96.8378,97.0122,80635.0
2021-05-10 15:40:00,100.1,100.17,100.06,100.17,22168.0,96.9928,97.0606,96.954,97.0606,22168.0
2021-05-10 15:45:00,100.18,100.38,99.62,99.75,203180.0,97.0703,97.2641,96.5277,96.6536,203180.0
2021-05-10 15:50:00,99.74,99.77,99.26,99.27,246143.0,96.644,96.673,96.1789,96.1885,246143.0
2021-05-10 15:55:00,99.31,99.56,98.91,99.02,259280.0,96.2273,96.4695,95.8397,95.9463,259280.0
2021-05-11 09:30:00,95.54,95.79,94.94,94.94,633575.0,92.5743,92.8166,91.993,91.993,633575.0
2021-05-11 09:35:00,94.96,95.51,94.96,95.28,167756.0,92.0123,92.5453,92.0123,92.3224,167756.0
2021-05-11 09:40:00,95.26,96.13,95.17,96.08,274614.0,92.303,93.146,92.2158,93.0976,274614.0
2021-05-11 09:45:00,96.07,96.09,95.57,95.58,131417.0,93.0879,93.1073,92.6034,92.6131,131417.0
2021-05-11 09:50:00,95.59,96.17,95.58,96.14,185537.0,92.6228,93.1848,92.6131,93.1557,185537.0
2021-05-11 09:55:00,96.14,96.83,96.01,96.83,192855.0,93.1557,93.8243,93.0297,93.8243,192855.0
2021-05-11 10:00:00,96.83,97.11,96.64,96.88,173360.0,93.8243,94.0956,93.6402,93.8727,173360.0
2021-05-11 10:05:00,96.84,96.94,96.24,96.24,113271.0,93.834,93.9309,93.2526,93.2526,113271.0
2021-05-11 10:10:00,96.26,96.4,95.89,96.03,133032.0,93.272,93.4076,92.9135,93.0491,133032.0
2021-05-11 10:15:00,96.02,96.07,95.45,95.84,199767.0,93.0394,93.0879,92.4871,92.865,199767.0
2021-05-11 10:20:00,95.87,96.25,95.32,95.37,213204.0,92.8941,93.2623,92.3612,92.4096,213204.0
2021-05-11 10:25:00,95.34,95.39,94.65,94.69,243197.0,92.3805,92.429,91.712,91.7507,243197.0
2021-05-11 10:30:00,94.69,94.77,94.24,94.37,210798.0,91.7507,91.8282,91.3147,91.4407,210798.0
2021-05-11 10:35:00,94.37,94.39,93.74,93.92,205170.0,91.4407,91.46,90.8302,91.0046,205170.0
2021-05-11 10:40:00,93.9,94.38,93.74,94.06,174968.0,90.9852,91.4503,90.8302,91.1403,174968.0
2021-05-11 10:45:00,94.06,94.61,93.41,94.51,317438.0,91.1403,91.6732,90.5104,91.5763,317438.0
2021-05-11 10:50:00,94.51,94.84,94.33,94.67,227723.0,91.5763,91.8961,91.4019,91.7313,227723.0
2021-05-11 10:55:00,94.61,95.06,94.51,94.68,180556.0,91.6732,92.1092,91.5763,91.741,180556.0
2021-05-11 11:00:00,94.62,94.82,94.08,94.09,132737.0,91.6829,91.8767,91.1597,91.1693,132737.0
2021-05-11 11:05:00,94.07,94.5,93.91,94.21,123199.0,91.15,91.5666,90.9949,91.2856,123199.0
2021-05-11 11:10:00,94.2,94.7,94.0,94.7,90508.0,91.2759,91.7604,91.0821,91.7604,90508.0
2021-05-11 11:15:00,94.71,95.51,94.38,95.51,156876.0,91.7701,92.5453,91.4503,92.5453,156876.0
2021-05-11 11:20:00,95.48,95.8,95.41,95.61,137172.0,92.5162,92.8263,92.4484,92.6422,137172.0
2021-05-11 11:25:00,95.61,96.14,95.59,96.12,184899.0,92.6422,93.1557,92.6228,93.1363,184899.0
2021-05-11 11:30:00,96.13,96.2,95.88,96.17,98618.0,93.146,93.2138,92.9038,93.1848,98618.0
2021-05-11 11:35:00,96.17,96.37,96.12,96.16,124265.0,93.1848,93.3786,93.1363,93.1751,124265.0
2021-05-11 11:40:00,96.17,96.24,95.57,95.59,110567.0,93.1848,93.2526,92.6034,92.6228,110567.0
2021-05-11 11:45:00,95.62,96.25,95.59,96.06,113055.0,92.6518,93.2623,92.6228,93.0782,113055.0
2021-05-11 11:50:00,96.03,96.44,95.86,96.38,70309.0,93.0491,93.4464,92.8844,93.3883,70309.0
2021-05-11 11:55:00,96.37,96.46,96.17,96.2,80212.0,93.3786,93.4658,93.1848,93.2138,80212.0
2021-05-11 12:00:00,96.23,96.46,95.95,96.23,103320.0,93.2429,93.4658,92.9716,93.2429,103320.0
2021-05-11 12:05:00,96.2,96.48,96.1,96.22,47304.0,93.2138,93.4852,93.1169,93.2332,47304.0
2021-05-11 12:10:00,96.19,96.36,96.06,96.26,47337.0,93.2042,93.3689,93.0782,93.272,47337.0
2021-05-11 12:15:00,96.27,96.53,96.1,96.34,75968.0,93.2817,93.5336,93.1169,93.3495,75968.0
2021-05-11 12:20:00,96.37,96.38,95.97,96.26,46351.0,93.3786,93.3883,92.991,93.272,46351.0
2021-05-11 12:25:00,96.24,96.24,95.73,95.81,48649.0,93.2526,93.2526,92.7584,92.836,48649.0
2021-05-11 12:30:00,95.8,95.83,95.47,95.6,50788.0,92.8263,92.8553,92.5065,92.6325,50788.0
2021-05-11 12:35:00,95.62,96.01,95.54,95.85,114800.0,92.6518,93.0297,92.5743,92.8747,114800.0
2021-05-11 12:40:00,95.86,95.87,95.32,95.36,68340.0,92.8844,92.8941,92.3612,92.3999,68340.0
2021-05-11 12:45:00,95.42,95.48,95.22,95.28,39721.0,92.4581,92.5162,92.2643,92.3224,39721.0
2021-05-11 12:50:00,95.32,95.35,94.81,94.94,50554.0,92.3612,92.3902,91.867,91.993,50554.0
2021-05-11 12:55:00,94.92,95.18,94.87,95.17,74358.0,91.9736,92.2255,91.9251,92.2158,74358.0
2021-05-11 13:00:00,95.16,95.68,95.04,95.66,96269.0,92.2061,92.71,92.0899,92.6906,96269.0
2021-05-11 13:05:00,95.67,95.68,95.33,95.61,89196.0,92.7003,92.71,92.3709,92.6422,89196.0
2021-05-11 13:10:00,95.6,95.76,95.39,95.47,76740.0,92.6325,92.7875,92.429,92.5065,76740.0
2021-05-11 13:15:00,95.47,95.92,95.3,95.74,89343.0,92.5065,92.9425,92.3418,92.7681,89343.0
2021-05-11 13:20:00,95.73,95.97,95.69,95.95,71284.0,92.7584,92.991,92.7197,92.9716,71284.0
2021-05-11 13:25:00,95.98,96.34,95.93,96.3,106194.0,93.0007,93.3495,92.9522,93.3107,106194.0
2021-05-11 13:30:00,96.34,96.42,96.26,96.39,55926.0,93.3495,93.427,93.272,93.3979,55926.0
2021-05-11 13:35:00,96.37,96.52,96.27,96.5,64383.0,93.3786,93.5239,93.2817,93.5045,64383.0
2021-05-11 13:40:00,96.54,96.67,96.47,96.62,67889.0,93.5433,93.6693,93.4755,93.6208,67889.0
2021-05-11 13:45:00,96.64,96.73,96.49,96.57,54536.0,93.6402,93.7274,93.4948,93.5724,54536.0
2021-05-11 13:50:00,96.58,96.59,95.92,95.93,85302.0,93.582,93.5917,92.9425,92.9522,85302.0
2021-05-11 13:55:00,95.94,96.48,95.93,96.38,66503.0,92.9619,93.4852,92.9522,93.3883,66503.0
2021-05-11 14:00:00,96.44,96.66,96.29,96.59,100961.0,93.4464,93.6596,93.3011,93.5917,100961.0
2021-05-11 14:05:00,96.62,96.71,96.08,96.13,59649.0,93.6208,93.708,93.0976,93.146,59649.0
2021-05-11 14:10:00,96.13,96.25,95.74,95.75,106897.0,93.146,93.2623,92.7681,92.7778,106897.0
2021-05-11 14:15:00,95.75,95.94,95.66,95.94,52795.0,92.7778,92.9619,92.6906,92.9619,52795.0
2021-05-11 14:20:00,95.98,96.25,95.87,96.23,96346.0,93.0007,93.2623,92.8941,93.2429,96346.0
2021-05-11 14:25:00,96.22,96.77,96.12,96.73,134289.0,93.2332,93.7662,93.1363,93.7274,134289.0
2021-05-11 14:30:00,96.71,96.71,95.89,96.11,115362.0,93.708,93.708,92.9135,93.1266,115362.0
2021-05-11 14:35:00,96.11,96.25,95.73,95.84,90224.0,93.1266,93.2623,92.7584,92.865,90224.0
2021-05-11 14:40:00,95.84,96.04,95.6,95.95,133580.0,92.865,93.0588,92.6325,92.9716,133580.0
2021-05-11 14:45:00,95.94,96.32,95.85,96.31,124756.0,92.9619,93.3301,92.8747,93.3204,124756.0
2021-05-11 14:50:00,96.27,96.47,95.98,96.29,103294.0,93.2817,93.4755,93.0007,93.3011,103294.0
2021-05-11 14:55:00,96.29,96.43,96.09,96.31,63468.0,93.3011,93.4367,93.1073,93.3204,63468.0
2021-05-11 15:00:00,96.25,96.47,96.14,96.26,92173.0,93.2623,93.4755,93.1557,93.272,92173.0
2021-05-11 15:05:00,96.26,96.39,95.99,96.06,77297.0,93.272,93.3979,93.0104,93.0782,77297.0
2021-05-11 15:10:00,96.07,96.16,95.81,95.9,53470.0,93.0879,93.1751,92.836,92.9232,53470.0
2021-05-11 15:15:00,95.88,96.54,95.79,96.53,142177.0,92.9038,93.5433,92.8166,93.5336,142177.0
2021-05-11 15:20:00,96.54,96.64,96.38,96.59,72537.0,93.5433,93.6402,93.3883,93.5917,72537.0
2021-05-11 15:25:00,96.57,96.94,96.51,96.54,136698.0,93.5724,93.9309,93.5142,93.5433,136698.0
2021-05-11 15:30:00,96.51,96.62,95.73,95.74,119611.0,93.5142,93.6208,92.7584,92.7681,119611.0
2021-05-11 15:35:00,95.77,95.82,95.27,95.49,199237.0,92.7972,92.8456,92.3127,92.5259,199237.0
2021-05-11 15:40:00,95.47,95.9,95.44,95.75,109366.0,92.5065,92.9232,92.4774,92.7778,109366.0
2021-05-11 15:45:00,95.73,96.32,95.71,96.28,109051.0,92.7584,93.3301,92.7391,93.2914,109051.0
2021-05-11 15:50:00,96.25,96.56,96.07,96.22,216945.0,93.2623,93.5627,93.0879,93.2332,216945.0
2021-05-11 15:55:00,96.23,96.53,95.97,96.42,178599.0,93.2429,93.5336,92.991,93.427,178599.0
2021-05-12 09:30:00,94.27,94.85,94.07,94.81,224114.0,91.3438,91.9058,91.15,91.867,224114.0
2021-05-12 09:35:00,94.82,95.21,94.51,94.8,167283.0,91.8767,92.2546,91.5763,91.8573,167283.0
2021-05-12 09:40:00,94.8,94.81,94.28,94.57,118500.0,91.8573,91.867,91.3534,91.6344,118500.0
2021-05-12 09:45:00,94.58,95.16,94.44,94.58,165310.0,91.6441,92.2061,91.5085,91.6441,165310.0
2021-05-12 09:50:00,94.59,94.81,94.23,94.24,177362.0,91.6538,91.867,91.305,91.3147,177362.0
2021-05-12 09:55:00,94.27,94.53,94.06,94.19,263204.0,91.3438,91.5957,91.1403,91.2662,263204.0
2021-05-12 10:00:00,94.17,94.18,93.64,93.93,216433.0,91.2469,91.2565,90.7333,91.0143,216433.0
2021-05-12 10:05:00,93.93,94.41,93.92,94.35,186870.0,91.0143,91.4794,91.0046,91.4213,186870.0
2021-05-12 10:10:00,94.36,94.36,93.72,93.92,150624.0,91.431,91.431,90.8108,91.0046,150624.0
2021-05-12 10:15:00,93.91,94.08,93.72,94.05,91913.0,90.9949,91.1597,90.8108,91.1306,91913.0
2021-05-12 10:20:00,94.03,94.45,93.98,94.32,143957.0,91.1112,91.5182,91.0628,91.3922,143957.0
2021-05-12 10:25:00,94.31,94.31,93.65,93.66,94348.0,91.3825,91.3825,90.743,90.7527,94348.0
2021-05-12 10:30:00,93.65,93.83,93.22,93.34,157937.0,90.743,90.9174,90.3263,90.4426,157937.0
2021-05-12 10:35:00,93.34,93.9,93.32,93.58,105254.0,90.4426,90.9852,90.4232,90.6752,105254.0
2021-05-12 10:40:00,93.52,93.61,92.93,93.18,207139.0,90.617,90.7042,90.0453,90.2876,207139.0
2021-05-12 10:45:00,93.17,93.37,92.81,92.89,98420.0,90.2779,90.4717,89.9291,90.0066,98420.0
2021-05-12 10:50:00,92.87,93.04,92.64,92.69,105797.0,89.9872,90.1519,89.7644,89.8128,105797.0
2021-05-12 10:55:00,92.72,93.04,92.52,93.0,143129.0,89.8419,90.1519,89.6481,90.1132,143129.0
2021-05-12 11:00:00,92.98,93.3,92.81,93.3,117037.0,90.0938,90.4039,89.9291,90.4039,117037.0
2021-05-12 11:05:00,93.3,93.37,92.88,93.36,63909.0,90.4039,90.4717,89.9969,90.462,63909.0
2021-05-12 11:10:00,93.32,93.45,93.11,93.43,52730.0,90.4232,90.5492,90.2198,90.5298,52730.0
2021-05-12 11:15:00,93.45,93.48,93.19,93.47,90917.0,90.5492,90.5783,90.2973,90.5686,90917.0
2021-05-12 11:20:00,93.46,93.49,93.06,93.08,53004.0,90.5589,90.588,90.1713,90.1907,53004.0
2021-05-12 11:25:00,93.08,93.16,92.81,93.08,43666.0,90.1907,90.2682,89.9291,90.1907,43666.0
2021-05-12 11:30:00,93.05,93.09,92.68,92.69,76911.0,90.1616,90.2004,89.8031,89.8128,76911.0
2021-05-12 11:35:00,92.69,92.81,92.44,92.72,107792.0,89.8128,89.9291,89.5706,89.8419,107792.0
2021-05-12 11:40:00,92.7,93.26,92.5,93.23,104441.0,89.8225,90.3651,89.6287,90.336,104441.0
2021-05-12 11:45:00,93.21,93.24,92.75,92.8,71531.0,90.3167,90.3457,89.8709,89.9194,71531.0
2021-05-12 11:50:00,92.75,92.75,92.17,92.2,117445.0,89.8709,89.8709,89.3089,89.338,117445.0
2021-05-12 11:55:00,92.16,92.16,91.7,91.85,214288.0,89.2993,89.2993,88.8535,88.9989,214288.0
2021-05-12 12:00:00,91.85,92.06,91.72,91.83,134201.0,88.9989,89.2024,88.8729,88.9795,134201.0
2021-05-12 12:05:00,91.84,92.12,91.8,91.81,79365.0,88.9892,89.2605,88.9504,88.9601,79365.0
2021-05-12 12:10:00,91.8,91.82,91.34,91.34,141179.0,88.9504,88.9698,88.5047,88.5047,141179.0
2021-05-12 12:15:00,91.32,91.62,91.11,91.61,197351.0,88.4853,88.776,88.2818,88.7663,197351.0
2021-05-12 12:20:00,91.57,92.06,91.46,91.92,104180.0,88.7276,89.2024,88.621,89.0667,104180.0
2021-05-12 12:25:00,91.92,92.09,91.79,91.81,61641.0,89.0667,89.2314,88.9407,88.9601,61641.0
2021-05-12 12:30:00,91.8,92.05,91.62,91.92,63768.0,88.9504,89.1927,88.776,89.0667,63768.0
2021-05-12 12:35:00,91.91,92.06,91.53,91.61,61926.0,89.057,89.2024,88.6888,88.7663,61926.0
2021-05-12 12:40:00,91.6,91.77,91.31,91.55,100737.0,88.7566,88.9214,88.4756,88.7082,100737.0
2021-05-12 12:45:00,91.54,91.74,91.32,91.55,81000.0,88.6985,88.8923,88.4853,88.7082,81000.0
2021-05-12 12:50:00,91.56,91.96,91.56,91.8,79824.0,88.7179,89.1055,88.7179,88.9504,79824.0
2021-05-12 12:55:00,91.79,91.93,91.6,91.86,63467.0,88.9407,89.0764,88.7566,89.0086,63467.0
2021-05-12 13:00:00,91.83,92.36,91.65,92.33,187347.0,88.9795,89.493,88.8051,89.464,187347.0
2021-05-12 13:05:00,92.36,92.42,92.05,92.12,87482.0,89.493,89.5512,89.1927,89.2605,87482.0
2021-05-12 13:10:00,92.12,92.41,92.08,92.25,94729.0,89.2605,89.5415,89.2217,89.3865,94729.0
2021-05-12 13:15:00,92.21,92.26,91.91,91.91,73840.0,89.3477,89.3961,89.057,89.057,73840.0
2021-05-12 13:20:00,91.89,91.93,91.74,91.77,65040.0,89.0376,89.0764,88.8923,88.9214,65040.0
2021-05-12 13:25:00,91.76,91.91,91.52,91.66,68042.0,88.9117,89.057,88.6791,88.8148,68042.0
2021-05-12 13:30:00,91.63,91.74,91.31,91.38,57724.0,88.7857,88.8923,88.4756,88.5435,57724.0
2021-05-12 13:35:00,91.37,91.92,91.37,91.8,65367.0,88.5338,89.0667,88.5338,88.9504,65367.0
2021-05-12 13:40:00,91.79,91.79,91.46,91.56,59011.0,88.9407,88.9407,88.621,88.7179,59011.0
2021-05-12 13:45:00,91.55,91.6,91.23,91.31,53203.0,88.7082,88.7566,88.3981,88.4756,53203.0
2021-05-12 13:50:00,91.33,91.65,91.22,91.52,67175.0,88.495,88.8051,88.3884,88.6791,67175.0
2021-05-12 13:55:00,91.53,91.72,91.45,91.51,47740.0,88.6888,88.8729,88.6113,88.6694,47740.0
2021-05-12 14:00:00,91.47,91.75,91.39,91.45,64150.0,88.6307,88.902,88.5532,88.6113,64150.0
2021-05-12 14:05:00,91.41,91.54,91.25,91.25,53518.0,88.5725,88.6985,88.4175,88.4175,53518.0
2021-05-12 14:10:00,91.25,91.31,90.97,91.14,120031.0,88.4175,88.4756,88.1462,88.3109,120031.0
2021-05-12 14:15:00,91.13,91.19,90.91,91.16,75862.0,88.3012,88.3594,88.0881,88.3303,75862.0
2021-05-12 14:20:00,91.27,91.35,90.93,91.02,96283.0,88.4369,88.5144,88.1074,88.1946,96283.0
2021-05-12 14:25:00,91.07,91.27,90.97,91.1,88689.0,88.2431,88.4369,88.1462,88.2722,88689.0
2021-05-12 14:30:00,91.08,91.54,90.84,91.4,100469.0,88.2528,88.6985,88.0202,88.5628,100469.0
2021-05-12 14:35:00,91.38,91.68,91.11,91.41,179049.0,88.5435,88.8342,88.2818,88.5725,179049.0
2021-05-12 14:40:00,91.41,91.67,91.28,91.57,79753.0,88.5725,88.8245,88.4466,88.7276,79753.0
2021-05-12 14:45:00,91.55,91.89,91.38,91.82,103199.0,88.7082,89.0376,88.5435,88.9698,103199.0
2021-05-12 14:50:00,91.8,92.19,91.79,91.89,118487.0,88.9504,89.3283,88.9407,89.0376,118487.0
2021-05-12 14:55:00,91.93,91.94,91.62,91.63,67932.0,89.0764,89.0861,88.776,88.7857,67932.0
2021-05-12 15:00:00,91.62,91.72,91.2,91.26,151735.0,88.776,88.8729,88.3691,88.4272,151735.0
2021-05-12 15:05:00,91.26,91.37,91.05,91.35,98329.0,88.4272,88.5338,88.2237,88.5144,98329.0
2021-05-12 15:10:00,91.33,91.4,90.84,90.87,102187.0,88.495,88.5628,88.0202,88.0493,102187.0
2021-05-12 15:15:00,90.9,91.04,90.63,90.63,136835.0,88.0784,88.214,87.8167,87.8167,136835.0
2021-05-12 15:20:00,90.66,90.84,90.25,90.3,177933.0,87.8458,88.0202,87.4485,87.497,177933.0
2021-05-12 15:25:00,90.29,90.61,90.19,90.4,135344.0,87.4873,87.7974,87.3904,87.5939,135344.0
2021-05-12 15:30:00,90.42,90.68,90.15,90.56,141095.0,87.6133,87.8652,87.3516,87.7489,141095.0
2021-05-12 15:35:00,90.52,90.52,90.08,90.28,123464.0,87.7102,87.7102,87.2838,87.4776,123464.0
2021-05-12 15:40:00,90.28,90.78,90.21,90.62,109665.0,87.4776,87.9621,87.4098,87.8071,109665.0
2021-05-12 15:45:00,90.59,91.0,90.42,90.52,185140.0,87.778,88.1753,87.6133,87.7102,185140.0
2021-05-12 15:50:00,90.53,90.53,89.76,89.83,303939.0,87.7198,87.7198,86.9738,87.0416,303939.0
2021-05-12 15:55:00,89.84,90.55,89.81,90.27,285329.0,87.0513,87.7392,87.0222,87.4679,285329.0
2021-05-13 09:30:00,91.3,92.18,91.28,92.14,391143.0,88.4659,89.3186,88.4466,89.2799,391143.0
2021-05-13 09:35:00,92.17,92.68,92.12,92.12,359126.0,89.3089,89.8031,89.2605,89.2605,359126.0
2021-05-13 09:40:00,92.13,92.46,92.13,92.35,157125.0,89.2702,89.5899,89.2702,89.4834,157125.0
2021-05-13 09:45:00,92.36,92.68,92.26,92.26,192129.0,89.493,89.8031,89.3961,89.3961,192129.0
2021-05-13 09:50:00,92.27,93.12,92.27,93.08,355729.0,89.4058,90.2295,89.4058,90.1907,355729.0
2021-05-13 09:55:00,93.06,93.31,93.04,93.29,195754.0,90.1713,90.4136,90.1519,90.3942,195754.0
2021-05-13 10:00:00,93.32,93.9,93.32,93.79,290868.0,90.4232,90.9852,90.4232,90.8787,290868.0
2021-05-13 10:05:00,93.8,93.88,93.38,93.39,181075.0,90.8883,90.9659,90.4814,90.4911,181075.0
2021-05-13 10:10:00,93.41,94.0,93.36,93.68,212579.0,90.5104,91.0821,90.462,90.7721,212579.0
2021-05-13 10:15:00,93.7,94.0,93.68,93.71,134415.0,90.7914,91.0821,90.7721,90.8011,134415.0
2021-05-13 10:20:00,93.71,94.22,93.58,94.19,165164.0,90.8011,91.2953,90.6752,91.2662,165164.0
2021-05-13 10:25:00,94.19,94.21,93.73,94.09,207906.0,91.2662,91.2856,90.8205,91.1693,207906.0
2021-05-13 10:30:00,94.08,94.3,94.04,94.15,112871.0,91.1597,91.3728,91.1209,91.2275,112871.0
2021-05-13 10:35:00,94.16,94.23,93.89,94.11,138637.0,91.2372,91.305,90.9756,91.1887,138637.0
2021-05-13 10:40:00,94.09,94.18,93.71,93.74,114570.0,91.1693,91.2565,90.8011,90.8302,114570.0
2021-05-13 10:45:00,93.77,94.18,93.71,94.04,134249.0,90.8593,91.2565,90.8011,91.1209,134249.0
2021-05-13 10:50:00,94.04,94.35,93.91,94.34,112659.0,91.1209,91.4213,90.9949,91.4116,112659.0
2021-05-13 10:55:00,94.35,94.6,94.34,94.46,113159.0,91.4213,91.6635,91.4116,91.5279,113159.0
2021-05-13 11:00:00,94.48,94.54,94.03,94.05,99824.0,91.5472,91.6054,91.1112,91.1306,99824.0
2021-05-13 11:05:00,94.04,94.11,93.64,93.73,80256.0,91.1209,91.1887,90.7333,90.8205,80256.0
2021-05-13 11:10:00,93.73,93.79,93.47,93.53,114091.0,90.8205,90.8787,90.5686,90.6267,114091.0
2021-05-13 11:15:00,93.53,93.79,93.38,93.74,170035.0,90.6267,90.8787,90.4814,90.8302,170035.0
2021-05-13 11:20:00,93.71,93.78,93.42,93.51,88565.0,90.8011,90.869,90.5201,90.6073,88565.0
2021-05-13 11:25:00,93.51,93.57,93.03,93.16,153863.0,90.6073,90.6655,90.1422,90.2682,153863.0
2021-05-13 11:30:00,93.15,93.4,93.05,93.38,103273.0,90.2585,90.5008,90.1616,90.4814,103273.0
2021-05-13 11:35:00,93.32,93.7,93.19,93.65,79493.0,90.4232,90.7914,90.2973,90.743,79493.0
2021-05-13 11:40:00,93.62,93.62,92.8,92.81,123360.0,90.7139,90.7139,89.9194,89.9291,123360.0
2021-05-13 11:45:00,92.82,93.25,92.72,93.22,97983.0,89.9388,90.3554,89.8419,90.3263,97983.0
2021-05-13 11:50:00,93.2,93.38,93.09,93.3,99604.0,90.307,90.4814,90.2004,90.4039,99604.0
2021-05-13 11:55:00,93.32,93.4,92.84,93.03,157549.0,90.4232,90.5008,89.9581,90.1422,157549.0
2021-05-13 12:00:00,93.04,93.49,92.89,93.19,111224.0,90.1519,90.588,90.0066,90.2973,111224.0
2021-05-13 12:05:00,93.14,93.53,93.07,93.53,52609.0,90.2488,90.6267,90.181,90.6267,52609.0
2021-05-13 12:10:00,93.53,93.76,93.53,93.65,110107.0,90.6267,90.8496,90.6267,90.743,110107.0
2021-05-13 12:15:00,93.69,93.81,93.55,93.56,87859.0,90.7818,90.898,90.6461,90.6558,87859.0
2021-05-13 12:20:00,93.58,93.62,93.31,93.33,58138.0,90.6752,90.7139,90.4136,90.4329,58138.0
2021-05-13 12:25:00,93.33,93.77,93.33,93.71,65768.0,90.4329,90.8593,90.4329,90.8011,65768.0
2021-05-13 12:30:00,93.72,93.99,93.72,93.98,167589.0,90.8108,91.0724,90.8108,91.0628,167589.0
2021-05-13 12:35:00,93.98,94.01,93.65,93.68,69770.0,91.0628,91.0918,90.743,90.7721,69770.0
2021-05-13 12:40:00,93.71,93.76,93.49,93.61,57842.0,90.8011,90.8496,90.588,90.7042,57842.0
2021-05-13 12:45:00,93.63,93.89,93.62,93.89,53911.0,90.7236,90.9756,90.7139,90.9756,53911.0
2021-05-13 12:50:00,93.91,93.95,93.41,93.57,57312.0,90.9949,91.0337,90.5104,90.6655,57312.0
2021-05-13 12:55:00,93.58,93.61,92.96,93.16,168228.0,90.6752,90.7042,90.0744,90.2682,168228.0
2021-05-13 13:00:00,93.17,93.21,92.72,93.16,156892.0,90.2779,90.3167,89.8419,90.2682,156892.0
2021-05-13 13:05:00,93.16,93.35,92.89,93.27,92231.0,90.2682,90.4523,90.0066,90.3748,92231.0
2021-05-13 13:10:00,93.25,93.47,93.16,93.39,98750.0,90.3554,90.5686,90.2682,90.4911,98750.0
2021-05-13 13:15:00,93.38,93.53,92.89,92.9,85719.0,90.4814,90.6267,90.0066,90.0163,85719.0
2021-05-13 13:20:00,92.89,93.0,92.43,92.45,143258.0,90.0066,90.1132,89.5609,89.5802,143258.0
2021-05-13 13:25:00,92.48,92.75,92.34,92.67,70598.0,89.6093,89.8709,89.4737,89.7934,70598.0
2021-05-13 13:30:00,92.58,92.74,91.98,91.99,142617.0,89.7062,89.8612,89.1248,89.1345,142617.0
2021-05-13 13:35:00,91.96,92.18,91.8,92.04,130913.0,89.1055,89.3186,88.9504,89.183,130913.0
2021-05-13 13:40:00,92.07,92.3,91.95,92.3,114342.0,89.212,89.4349,89.0958,89.4349,114342.0
2021-05-13 13:45:00,92.27,92.37,91.84,91.91,122986.0,89.4058,89.5027,88.9892,89.057,122986.0
2021-05-13 13:50:00,91.95,92.54,91.95,92.49,57585.0,89.0958,89.6675,89.0958,89.619,57585.0
2021-05-13 13:55:00,92.51,92.65,92.43,92.45,44588.0,89.6384,89.774,89.5609,89.5802,44588.0
2021-05-13 14:00:00,92.46,93.17,92.42,93.06,99122.0,89.5899,90.2779,89.5512,90.1713,99122.0
2021-05-13 14:05:00,93.1,93.62,93.07,93.4,142779.0,90.2101,90.7139,90.181,90.5008,142779.0
2021-05-13 14:10:00,93.43,93.79,93.42,93.62,81279.0,90.5298,90.8787,90.5201,90.7139,81279.0
2021-05-13 14:15:00,93.64,93.7,93.41,93.5,55008.0,90.7333,90.7914,90.5104,90.5977,55008.0
2021-05-13 14:20:00,93.48,93.94,93.48,93.8,93513.0,90.5783,91.024,90.5783,90.8883,93513.0
2021-05-13 14:25:00,93.8,94.04,93.66,94.01,114907.0,90.8883,91.1209,90.7527,91.0918,114907.0
2021-05-13 14:30:00,94.03,94.07,93.76,94.03,99711.0,91.1112,91.15,90.8496,91.1112,99711.0
2021-05-13 14:35:00,94.05,94.31,94.03,94.18,150322.0,91.1306,91.3825,91.1112,91.2565,150322.0
2021-05-13 14:40:00,94.16,94.39,94.07,94.31,89790.0,91.2372,91.46,91.15,91.3825,89790.0
2021-05-13 14:45:00,94.26,94.32,93.98,94.18,113189.0,91.3341,91.3922,91.0628,91.2565,113189.0
2021-05-13 14:50:00,94.17,94.23,93.86,94.16,63892.0,91.2469,91.305,90.9465,91.2372,63892.0
2021-05-13 14:55:00,94.17,94.21,93.92,93.95,68901.0,91.2469,91.2856,91.0046,91.0337,68901.0
2021-05-13 15:00:00,93.95,94.44,93.93,94.15,101012.0,91.0337,91.5085,91.0143,91.2275,101012.0
2021-05-13 15:05:00,94.17,94.49,94.13,94.48,106837.0,91.2469,91.5569,91.2081,91.5472,106837.0
2021-05-13 15:10:00,94.5,94.52,93.89,94.05,101276.0,91.5666,91.586,90.9756,91.1306,101276.0
2021-05-13 15:15:00,94.07,94.3,93.99,94.08,57503.0,91.15,91.3728,91.0724,91.1597,57503.0
2021-05-13 15:20:00,94.1,94.17,93.79,94.09,71815.0,91.179,91.2469,90.8787,91.1693,71815.0
2021-05-13 15:25:00,94.11,94.39,94.09,94.35,89622.0,91.1887,91.46,91.1693,91.4213,89622.0
2021-05-13 15:30:00,94.37,94.71,94.34,94.57,123376.0,91.4407,91.7701,91.4116,91.6344,123376.0
2021-05-13 15:35:00,94.56,94.69,94.41,94.63,84967.0,91.6248,91.7507,91.4794,91.6926,84967.0
2021-05-13 15:40:00,94.65,94.83,94.5,94.8,386969.0,91.712,91.8864,91.5666,91.8573,386969.0
2021-05-13 15:45:00,94.81,94.83,94.53,94.6,102817.0,91.867,91.8864,91.5957,91.6635,102817.0
2021-05-13 15:50:00,94.62,94.65,93.97,94.02,543483.0,91.6829,91.712,91.0531,91.1015,543483.0
2021-05-13 15:55:00,94.02,94.04,93.4,93.42,223043.0,91.1015,91.1209,90.5008,90.5201,223043.0
2021-05-14 09:30:00,95.44,95.89,95.43,95.62,223470.0,92.4774,92.9135,92.4677,92.6518,223470.0
2021-05-14 09:35:00,95.65,95.77,95.59,95.72,116629.0,92.6809,92.7972,92.6228,92.7487,116629.0
2021-05-14 09:40:00,95.77,95.97,95.67,95.97,156889.0,92.7972,92.991,92.7003,92.991,156889.0
2021-05-14 09:45:00,95.97,96.17,95.97,96.04,152460.0,92.991,93.1848,92.991,93.0588,152460.0
2021-05-14 09:50:00,96.06,96.33,95.94,96.28,174958.0,93.0782,93.3398,92.9619,93.2914,174958.0
2021-05-14 09:55:00,96.28,96.6,96.2,96.6,153969.0,93.2914,93.6014,93.2138,93.6014,153969.0
2021-05-14 10:00:00,96.59,96.69,96.3,96.53,175208.0,93.5917,93.6886,93.3107,93.5336,175208.0
2021-05-14 10:05:00,96.49,96.56,96.1,96.13,131789.0,93.4948,93.5627,93.1169,93.146,131789.0
2021-05-14 10:10:00,96.15,96.6,96.15,96.55,115915.0,93.1654,93.6014,93.1654,93.553,115915.0
2021-05-14 10:15:00,96.56,96.61,96.34,96.46,109301.0,93.5627,93.6111,93.3495,93.4658,109301.0
2021-05-14 10:20:00,96.48,96.77,96.46,96.6,109275.0,93.4852,93.7662,93.4658,93.6014,109275.0
2021-05-14 10:25:00,96.6,96.81,96.29,96.29,125845.0,93.6014,93.8049,93.3011,93.3011,125845.0
2021-05-14 10:30:00,96.29,96.67,96.29,96.64,89596.0,93.3011,93.6693,93.3011,93.6402,89596.0
2021-05-14 10:35:00,96.63,96.64,96.24,96.31,67056.0,93.6305,93.6402,93.2526,93.3204,67056.0
2021-05-14 10:40:00,96.32,96.45,96.03,96.12,80144.0,93.3301,93.4561,93.0491,93.1363,80144.0
2021-05-14 10:45:00,96.14,96.67,96.14,96.66,97684.0,93.1557,93.6693,93.1557,93.6596,97684.0
2021-05-14 10:50:00,96.64,96.79,96.62,96.7,77213.0,93.6402,93.7855,93.6208,93.6983,77213.0
2021-05-14 10:55:00,96.7,96.91,96.67,96.85,113688.0,93.6983,93.9018,93.6693,93.8437,113688.0
2021-05-14 11:00:00,96.85,96.93,96.55,96.6,109446.0,93.8437,93.9212,93.553,93.6014,109446.0
2021-05-14 11:05:00,96.62,96.8,96.6,96.6,66357.0,93.6208,93.7952,93.6014,93.6014,66357.0
2021-05-14 11:10:00,96.61,96.92,96.61,96.81,78070.0,93.6111,93.9115,93.6111,93.8049,78070.0
2021-05-14 11:15:00,96.82,97.02,96.82,96.97,106246.0,93.8146,94.0084,93.8146,93.9599,106246.0
2021-05-14 11:20:00,96.98,97.03,96.94,96.99,49187.0,93.9696,94.0181,93.9309,93.9793,49187.0
2021-05-14 11:25:00,97.02,97.1,96.95,96.99,37268.0,94.0084,94.0859,93.9406,93.9793,37268.0
2021-05-14 11:30:00,97.01,97.07,96.95,97.07,31897.0,93.9987,94.0568,93.9406,94.0568,31897.0
2021-05-14 11:35:00,97.05,97.15,97.02,97.13,40091.0,94.0375,94.1344,94.0084,94.115,40091.0
2021-05-14 11:40:00,97.12,97.17,97.04,97.07,28490.0,94.1053,94.1537,94.0278,94.0568,28490.0
2021-05-14 11:45:00,97.08,97.15,97.06,97.1,14075.0,94.0665,94.1344,94.0471,94.0859,14075.0
2021-05-14 11:50:00,97.09,97.1,96.85,96.92,75300.0,94.0762,94.0859,93.8437,93.9115,75300.0
2021-05-14 11:55:00,96.94,97.01,96.87,96.92,45137.0,93.9309,93.9987,93.863,93.9115,45137.0
2021-05-14 12:00:00,96.94,97.13,96.87,97.03,54727.0,93.9309,94.115,93.863,94.0181,54727.0
2021-05-14 12:05:00,97.04,97.16,97.04,97.08,29887.0,94.0278,94.144,94.0278,94.0665,29887.0
2021-05-14 12:10:00,97.11,97.26,97.09,97.24,36189.0,94.0956,94.2409,94.0762,94.2216,36189.0
2021-05-14 12:15:00,97.24,97.3,97.17,97.3,34302.0,94.2216,94.2797,94.1537,94.2797,34302.0
2021-05-14 12:20:00,97.31,97.36,97.14,97.24,95935.0,94.2894,94.3378,94.1247,94.2216,95935.0
2021-05-14 12:25:00,97.22,97.31,97.2,97.27,19896.0,94.2022,94.2894,94.1828,94.2506,19896.0
2021-05-14 12:30:00,97.28,97.38,97.28,97.36,61469.0,94.2603,94.3572,94.2603,94.3378,61469.0
2021-05-14 12:35:00,97.36,97.36,97.2,97.28,37896.0,94.3378,94.3378,94.1828,94.2603,37896.0
2021-05-14 12:40:00,97.27,97.35,97.27,97.28,32375.0,94.2506,94.3281,94.2506,94.2603,32375.0
2021-05-14 12:45:00,97.27,97.44,97.27,97.43,25207.0,94.2506,94.4154,94.2506,94.4057,25207.0
2021-05-14 12:50:00,97.43,97.51,97.4,97.42,55757.0,94.4057,94.4832,94.3766,94.396,55757.0
2021-05-14 12:55:00,97.44,97.53,97.41,97.51,26385.0,94.4154,94.5026,94.3863,94.4832,26385.0
2021-05-14 13:00:00,97.51,97.63,97.49,97.51,73024.0,94.4832,94.5995,94.4638,94.4832,73024.0
2021-05-14 13:05:00,97.52,97.54,97.45,97.52,25766.0,94.4929,94.5123,94.425,94.4929,25766.0
2021-05-14 13:10:00,97.53,97.55,97.47,97.5,23658.0,94.5026,94.5219,94.4444,94.4735,23658.0
2021-05-14 13:15:00,97.5,97.51,97.39,97.43,19942.0,94.4735,94.4832,94.3669,94.4057,19942.0
2021-05-14 13:20:00,97.44,97.64,97.44,97.58,77301.0,94.4154,94.6091,94.4154,94.551,77301.0
2021-05-14 13:25:00,97.56,97.64,97.56,97.61,30408.0,94.5316,94.6091,94.5316,94.5801,30408.0
2021-05-14 13:30:00,97.61,97.71,97.45,97.56,96721.0,94.5801,94.677,94.425,94.5316,96721.0
2021-05-14 13:35:00,97.56,97.62,97.5,97.56,32527.0,94.5316,94.5898,94.4735,94.5316,32527.0
2021-05-14 13:40:00,97.56,97.65,97.52,97.59,35332.0,94.5316,94.6188,94.4929,94.5607,35332.0
2021-05-14 13:45:00,97.59,97.63,97.49,97.63,79676.0,94.5607,94.5995,94.4638,94.5995,79676.0
2021-05-14 13:50:00,97.63,97.66,97.58,97.61,24530.0,94.5995,94.6285,94.551,94.5801,24530.0
2021-05-14 13:55:00,97.61,97.7,97.6,97.64,40473.0,94.5801,94.6673,94.5704,94.6091,40473.0
2021-05-14 14:00:00,97.64,97.69,97.56,97.68,48982.0,94.6091,94.6576,94.5316,94.6479,48982.0
2021-05-14 14:05:00,97.7,97.81,97.68,97.79,111366.0,94.6673,94.7739,94.6479,94.7545,111366.0
2021-05-14 14:10:00,97.79,98.0,97.77,97.89,94400.0,94.7545,94.958,94.7351,94.8514,94400.0
2021-05-14 14:15:00,97.9,97.93,97.83,97.88,33370.0,94.8611,94.8901,94.7932,94.8417,33370.0
2021-05-14 14:20:00,97.86,97.89,97.74,97.82,43939.0,94.8223,94.8514,94.706,94.7836,43939.0
2021-05-14 14:25:00,97.82,97.89,97.77,97.84,24813.0,94.7836,94.8514,94.7351,94.8029,24813.0
2021-05-14 14:30:00,97.85,98.05,97.85,98.0,86878.0,94.8126,95.0064,94.8126,94.958,86878.0
2021-05-14 14:35:00,98.0,98.07,97.95,98.0,52770.0,94.958,95.0258,94.9095,94.958,52770.0
2021-05-14 14:40:00,98.0,98.1,97.99,98.03,42061.0,94.958,95.0549,94.9483,94.987,42061.0
2021-05-14 14:45:00,98.04,98.21,98.03,98.17,110163.0,94.9967,95.1615,94.987,95.1227,110163.0
2021-05-14 14:50:00,98.18,98.36,98.11,98.34,137775.0,95.1324,95.3068,95.0646,95.2874,137775.0
2021-05-14 14:55:00,98.34,98.37,98.07,98.19,89542.0,95.2874,95.3165,95.0258,95.1421,89542.0
2021-05-14 15:00:00,98.18,98.19,97.83,98.03,169275.0,95.1324,95.1421,94.7932,94.987,169275.0
2021-05-14 15:05:00,98.05,98.11,97.94,98.05,159435.0,95.0064,95.0646,94.8998,95.0064,159435.0
2021-05-14 15:10:00,98.06,98.16,97.94,98.1,112340.0,95.0161,95.113,94.8998,95.0549,112340.0
2021-05-14 15:15:00,98.1,98.26,98.08,98.08,157137.0,95.0549,95.2099,95.0355,95.0355,157137.0
2021-05-14 15:20:00,98.07,98.19,97.97,97.99,93082.0,95.0258,95.1421,94.9289,94.9483,93082.0
2021-05-14 15:25:00,98.0,98.07,97.88,98.06,91317.0,94.958,95.0258,94.8417,95.0161,91317.0
2021-05-14 15:30:00,98.04,98.11,97.67,97.85,184993.0,94.9967,95.0646,94.6382,94.8126,184993.0
2021-05-14 15:35:00,97.84,97.96,97.69,97.79,61776.0,94.8029,94.9192,94.6576,94.7545,61776.0
2021-05-14 15:40:00,97.78,97.88,97.64,97.77,97794.0,94.7448,94.8417,94.6091,94.7351,97794.0
2021-05-14 15:45:00,97.76,98.06,97.72,97.99,142673.0,94.7254,95.0161,94.6867,94.9483,142673.0
2021-05-14 15:50:00,97.99,98.27,97.82,98.27,196236.0,94.9483,95.2196,94.7836,95.2196,196236.0
2021-05-14 15:55:00,98.25,98.25,97.54,97.7,293222.0,95.2002,95.2002,94.5123,94.6673,293222.0
2021-05-17 09:30:00,96.9,97.09,96.69,97.01,183460.0,93.8921,94.0762,93.6886,93.9987,183460.0
2021-05-17 09:35:00,97.02,97.47,97.0,97.47,116007.0,94.0084,94.4444,93.989,94.4444,116007.0
2021-05-17 09:40:00,97.45,97.6,96.93,96.93,208145.0,94.425,94.5704,93.9212,93.9212,208145.0
2021-05-17 09:45:00,96.96,97.13,96.69,96.7,108699.0,93.9503,94.115,93.6886,93.6983,108699.0
2021-05-17 09:50:00,96.7,96.8,96.27,96.41,163577.0,93.6983,93.7952,93.2817,93.4173,163577.0
2021-05-17 09:55:00,96.39,96.74,96.3,96.6,62554.0,93.3979,93.7371,93.3107,93.6014,62554.0
2021-05-17 10:00:00,96.56,96.56,96.05,96.36,217734.0,93.5627,93.5627,93.0685,93.3689,217734.0
2021-05-17 10:05:00,96.41,96.67,96.14,96.21,104499.0,93.4173,93.6693,93.1557,93.2235,104499.0
2021-05-17 10:10:00,96.2,96.51,96.0,96.4,84064.0,93.2138,93.5142,93.0201,93.4076,84064.0
2021-05-17 10:15:00,96.38,96.94,96.16,96.9,141600.0,93.3883,93.9309,93.1751,93.8921,141600.0
2021-05-17 10:20:00,96.85,97.03,96.76,96.79,70670.0,93.8437,94.0181,93.7565,93.7855,70670.0
2021-05-17 10:25:00,96.83,97.01,96.11,96.14,74750.0,93.8243,93.9987,93.1266,93.1557,74750.0
2021-05-17 10:30:00,96.12,96.38,95.88,95.91,144348.0,93.1363,93.3883,92.9038,92.9328,144348.0
2021-05-17 10:35:00,95.9,96.86,95.87,96.77,163738.0,92.9232,93.8534,92.8941,93.7662,163738.0
2021-05-17 10:40:00,96.77,96.9,96.54,96.59,79888.0,93.7662,93.8921,93.5433,93.5917,79888.0
2021-05-17 10:45:00,96.65,96.79,96.43,96.69,50564.0,93.6499,93.7855,93.4367,93.6886,50564.0
2021-05-17 10:50:00,96.73,96.85,96.55,96.64,61445.0,93.7274,93.8437,93.553,93.6402,61445.0
2021-05-17 10:55:00,96.61,96.78,96.46,96.55,65704.0,93.6111,93.7758,93.4658,93.553,65704.0
2021-05-17 11:00:00,96.51,96.66,96.07,96.38,50595.0,93.5142,93.6596,93.0879,93.3883,50595.0
2021-05-17 11:05:00,96.34,96.55,96.11,96.15,54878.0,93.3495,93.553,93.1266,93.1654,54878.0
2021-05-17 11:10:00,96.11,96.37,95.79,96.3,97444.0,93.1266,93.3786,92.8166,93.3107,97444.0
2021-05-17 11:15:00,96.27,96.41,96.05,96.11,94902.0,93.2817,93.4173,93.0685,93.1266,94902.0
2021-05-17 11:20:00,96.16,96.48,96.16,96.28,52524.0,93.1751,93.4852,93.1751,93.2914,52524.0
2021-05-17 11:25:00,96.24,96.36,96.02,96.03,58890.0,93.2526,93.3689,93.0394,93.0491,58890.0
2021-05-17 11:30:00,96.06,96.2,95.82,96.14,57870.0,93.0782,93.2138,92.8456,93.1557,57870.0
2021-05-17 11:35:00,96.15,96.3,96.07,96.08,44591.0,93.1654,93.3107,93.0879,93.0976,44591.0
2021-05-17 11:40:00,96.07,96.27,96.0,96.24,58154.0,93.0879,93.2817,93.0201,93.2526,58154.0
2021-05-17 11:45:00,96.2,96.45,96.13,96.19,60204.0,93.2138,93.4561,93.146,93.2042,60204.0
2021-05-17 11:50:00,96.18,96.25,95.87,96.05,62954.0,93.1945,93.2623,92.8941,93.0685,62954.0
2021-05-17 11:55:00,96.02,96.1,95.82,96.04,38249.0,93.0394,93.1169,92.8456,93.0588,38249.0
2021-05-17 12:00:00,96.0,96.11,95.8,96.05,60178.0,93.0201,93.1266,92.8263,93.0685,60178.0
2021-05-17 12:05:00,96.02,96.14,95.89,95.93,38708.0,93.0394,93.1557,92.9135,92.9522,38708.0
2021-05-17 12:10:00,95.96,96.2,95.95,96.02,79304.0,92.9813,93.2138,92.9716,93.0394,79304.0
2021-05-17 12:15:00,95.99,96.36,95.9,96.26,91895.0,93.0104,93.3689,92.9232,93.272,91895.0
2021-05-17 12:20:00,96.26,96.4,96.26,96.39,50649.0,93.272,93.4076,93.272,93.3979,50649.0
2021-05-17 12:25:00,96.37,96.43,96.32,96.39,32684.0,93.3786,93.4367,93.3301,93.3979,32684.0
2021-05-17 12:30:00,96.37,96.39,96.14,96.29,29146.0,93.3786,93.3979,93.1557,93.3011,29146.0
2021-05-17 12:35:00,96.31,96.62,96.29,96.53,81552.0,93.3204,93.6208,93.3011,93.5336,81552.0
2021-05-17 12:40:00,96.54,96.69,96.5,96.63,35138.0,93.5433,93.6886,93.5045,93.6305,35138.0
2021-05-17 12:45:00,96.62,96.67,96.41,96.45,24942.0,93.6208,93.6693,93.4173,93.4561,24942.0
2021-05-17 12:50:00,96.45,96.53,96.3,96.38,28874.0,93.4561,93.5336,93.3107,93.3883,28874.0
2021-05-17 12:55:00,96.38,96.38,96.18,96.26,96355.0,93.3883,93.3883,93.1945,93.272,96355.0
2021-05-17 13:00:00,96.24,96.41,96.19,96.29,46564.0,93.2526,93.4173,93.2042,93.3011,46564.0
2021-05-17 13:05:00,96.25,96.31,96.14,96.17,52267.0,93.2623,93.3204,93.1557,93.1848,52267.0
2021-05-17 13:10:00,96.13,96.18,95.97,96.12,31291.0,93.146,93.1945,92.991,93.1363,31291.0
2021-05-17 13:15:00,96.12,96.13,95.85,95.91,59736.0,93.1363,93.146,92.8747,92.9328,59736.0
2021-05-17 13:20:00,95.95,95.97,95.72,95.91,53482.0,92.9716,92.991,92.7487,92.9328,53482.0
2021-05-17 13:25:00,95.92,96.03,95.83,95.9,37298.0,92.9425,93.0491,92.8553,92.9232,37298.0
2021-05-17 13:30:00,95.94,95.94,95.71,95.83,38751.0,92.9619,92.9619,92.7391,92.8553,38751.0
2021-05-17 13:35:00,95.9,96.16,95.87,95.94,61778.0,92.9232,93.1751,92.8941,92.9619,61778.0
2021-05-17 13:40:00,95.94,95.94,95.47,95.71,83642.0,92.9619,92.9619,92.5065,92.7391,83642.0
2021-05-17 13:45:00,95.71,96.02,95.63,95.97,52093.0,92.7391,93.0394,92.6615,92.991,52093.0
2021-05-17 13:50:00,95.95,95.99,95.79,95.9,44778.0,92.9716,93.0104,92.8166,92.9232,44778.0
2021-05-17 13:55:00,95.85,96.07,95.8,96.0,41136.0,92.8747,93.0879,92.8263,93.0201,41136.0
2021-05-17 14:00:00,95.92,96.1,95.83,96.09,75442.0,92.9425,93.1169,92.8553,93.1073,75442.0
2021-05-17 14:05:00,96.08,96.24,96.01,96.2,58026.0,93.0976,93.2526,93.0297,93.2138,58026.0
2021-05-17 14:10:00,96.21,96.3,96.11,96.16,41279.0,93.2235,93.3107,93.1266,93.1751,41279.0
2021-05-17 14:15:00,96.13,96.23,96.08,96.18,51121.0,93.146,93.2429,93.0976,93.1945,51121.0
2021-05-17 14:20:00,96.16,96.36,96.15,96.2,42395.0,93.1751,93.3689,93.1654,93.2138,42395.0
2021-05-17 14:25:00,96.21,96.36,96.17,96.27,40266.0,93.2235,93.3689,93.1848,93.2817,40266.0
2021-05-17 14:30:00,96.34,96.53,96.28,96.36,101158.0,93.3495,93.5336,93.2914,93.3689,101158.0
2021-05-17 14:35:00,96.38,96.38,96.03,96.05,27140.0,93.3883,93.3883,93.0491,93.0685,27140.0
2021-05-17 14:40:00,96.07,96.22,96.05,96.16,36206.0,93.0879,93.2332,93.0685,93.1751,36206.0
2021-05-17 14:45:00,96.17,96.29,96.05,96.26,20578.0,93.1848,93.3011,93.0685,93.272,20578.0
2021-05-17 14:50:00,96.25,96.67,96.25,96.67,89363.0,93.2623,93.6693,93.2623,93.6693,89363.0
2021-05-17 14:55:00,96.67,96.78,96.54,96.75,96141.0,93.6693,93.7758,93.5433,93.7468,96141.0
2021-05-17 15:00:00,96.77,96.86,96.61,96.83,59144.0,93.7662,93.8534,93.6111,93.8243,59144.0
2021-05-17 15:05:00,96.84,97.08,96.81,96.97,101274.0,93.834,94.0665,93.8049,93.9599,101274.0
2021-05-17 15:10:00,96.98,97.11,96.94,96.95,79099.0,93.9696,94.0956,93.9309,93.9406,79099.0
2021-05-17 15:15:00,96.96,97.02,96.72,96.79,108239.0,93.9503,94.0084,93.7177,93.7855,108239.0
2021-05-17 15:20:00,96.8,96.82,96.65,96.67,23684.0,93.7952,93.8146,93.6499,93.6693,23684.0
2021-05-17 15:25:00,96.67,96.71,96.47,96.6,37830.0,93.6693,93.708,93.4755,93.6014,37830.0
2021-05-17 15:30:00,96.62,96.86,96.5,96.8,73220.0,93.6208,93.8534,93.5045,93.7952,73220.0
2021-05-17 15:35:00,96.78,96.79,96.46,96.54,67045.0,93.7758,93.7855,93.4658,93.5433,67045.0
2021-05-17 15:40:00,96.58,96.92,96.53,96.8,61817.0,93.582,93.9115,93.5336,93.7952,61817.0
2021-05-17 15:45:00,96.8,97.04,96.71,96.73,79202.0,93.7952,94.0278,93.708,93.7274,79202.0
2021-05-17 15:50:00,96.75,97.02,96.68,96.88,65447.0,93.7468,94.0084,93.6789,93.8727,65447.0
2021-05-17 15:55:00,96.88,97.06,96.77,96.98,153313.0,93.8727,94.0471,93.7662,93.9696,153313.0
2021-05-18 09:30:00,97.17,97.37,96.65,96.65,149687.0,94.1537,94.3475,93.6499,93.6499,149687.0
2021-05-18 09:35:00,96.63,97.32,96.63,97.29,99344.0,93.6305,94.2991,93.6305,94.27,99344.0
2021-05-18 09:40:00,97.31,97.32,97.0,97.08,125979.0,94.2894,94.2991,93.989,94.0665,125979.0
2021-05-18 09:45:00,97.1,97.21,96.74,96.82,106022.0,94.0859,94.1925,93.7371,93.8146,106022.0
2021-05-18 09:50:00,96.83,96.94,96.53,96.89,105839.0,93.8243,93.9309,93.5336,93.8824,105839.0
2021-05-18 09:55:00,96.9,96.97,96.67,96.7,85598.0,93.8921,93.9599,93.6693,93.6983,85598.0
2021-05-18 10:00:00,96.69,96.78,96.24,96.44,92623.0,93.6886,93.7758,93.2526,93.4464,92623.0
2021-05-18 10:05:00,96.43,96.71,96.35,96.61,50729.0,93.4367,93.708,93.3592,93.6111,50729.0
2021-05-18 10:10:00,96.6,96.67,96.49,96.65,26525.0,93.6014,93.6693,93.4948,93.6499,26525.0
2021-05-18 10:15:00,96.63,96.87,96.61,96.7,69215.0,93.6305,93.863,93.6111,93.6983,69215.0
2021-05-18 10:20:00,96.71,96.93,96.71,96.88,42873.0,93.708,93.9212,93.708,93.8727,42873.0
2021-05-18 10:25:00,96.87,97.15,96.83,97.15,75148.0,93.863,94.1344,93.8243,94.1344,75148.0
2021-05-18 10:30:00,97.16,97.21,97.08,97.12,82634.0,94.144,94.1925,94.0665,94.1053,82634.0
2021-05-18 10:35:00,97.12,97.16,96.99,97.0,41532.0,94.1053,94.144,93.9793,93.989,41532.0
2021-05-18 10:40:00,97.0,97.09,96.82,96.86,48463.0,93.989,94.0762,93.8146,93.8534,48463.0
2021-05-18 10:45:00,96.87,97.21,96.86,97.18,90141.0,93.863,94.1925,93.8534,94.1634,90141.0
2021-05-18 10:50:00,97.17,97.3,97.06,97.07,85350.0,94.1537,94.2797,94.0471,94.0568,85350.0
2021-05-18 10:55:00,97.07,97.17,96.98,97.11,32424.0,94.0568,94.1537,93.9696,94.0956,32424.0
2021-05-18 11:00:00,97.12,97.2,96.99,97.12,34928.0,94.1053,94.1828,93.9793,94.1053,34928.0
2021-05-18 11:05:00,97.1,97.15,96.97,97.02,46972.0,94.0859,94.1344,93.9599,94.0084,46972.0
2021-05-18 11:10:00,97.03,97.17,97.0,97.05,54052.0,94.0181,94.1537,93.989,94.0375,54052.0
2021-05-18 11:15:00,97.06,97.15,97.02,97.05,30248.0,94.0471,94.1344,94.0084,94.0375,30248.0
2021-05-18 11:20:00,97.04,97.13,96.96,97.07,36597.0,94.0278,94.115,93.9503,94.0568,36597.0
2021-05-18 11:25:00,97.05,97.08,96.97,96.99,21383.0,94.0375,94.0665,93.9599,93.9793,21383.0
2021-05-18 11:30:00,97.0,97.03,96.67,96.7,51453.0,93.989,94.0181,93.6693,93.6983,51453.0
2021-05-18 11:35:00,96.71,96.87,96.66,96.85,50856.0,93.708,93.863,93.6596,93.8437,50856.0
2021-05-18 11:40:00,96.88,96.88,96.53,96.68,43791.0,93.8727,93.8727,93.5336,93.6789,43791.0
2021-05-18 11:45:00,96.71,96.88,96.58,96.86,30098.0,93.708,93.8727,93.582,93.8534,30098.0
2021-05-18 11:50:00,96.87,96.87,96.6,96.65,27086.0,93.863,93.863,93.6014,93.6499,27086.0
2021-05-18 11:55:00,96.66,96.75,96.53,96.55,26309.0,93.6596,93.7468,93.5336,93.553,26309.0
2021-05-18 12:00:00,96.55,96.65,96.45,96.63,40818.0,93.553,93.6499,93.4561,93.6305,40818.0
2021-05-18 12:05:00,96.61,96.68,96.53,96.59,13450.0,93.6111,93.6789,93.5336,93.5917,13450.0
2021-05-18 12:10:00,96.59,96.74,96.54,96.7,22654.0,93.5917,93.7371,93.5433,93.6983,22654.0
2021-05-18 12:15:00,96.7,96.76,96.59,96.63,18280.0,93.6983,93.7565,93.5917,93.6305,18280.0
2021-05-18 12:20:00,96.66,96.84,96.6,96.84,17959.0,93.6596,93.834,93.6014,93.834,17959.0
2021-05-18 12:25:00,96.84,96.93,96.8,96.9,36063.0,93.834,93.9212,93.7952,93.8921,36063.0
2021-05-18 12:30:00,96.9,96.98,96.83,96.92,31171.0,93.8921,93.9696,93.8243,93.9115,31171.0
2021-05-18 12:35:00,96.94,96.95,96.89,96.92,10066.0,93.9309,93.9406,93.8824,93.9115,10066.0
2021-05-18 12:40:00,96.91,96.97,96.91,96.92,38393.0,93.9018,93.9599,93.9018,93.9115,38393.0
2021-05-18 12:45:00,96.92,96.97,96.9,96.97,13954.0,93.9115,93.9599,93.8921,93.9599,13954.0
2021-05-18 12:50:00,96.96,96.96,96.89,96.94,7461.0,93.9503,93.9503,93.8824,93.9309,7461.0
2021-05-18 12:55:00,96.94,96.94,96.72,96.8,35906.0,93.9309,93.9309,93.7177,93.7952,35906.0
2021-05-18 13:00:00,96.83,96.88,96.78,96.84,7724.0,93.8243,93.8727,93.7758,93.834,7724.0
2021-05-18 13:05:00,96.83,96.83,96.6,96.75,17274.0,93.8243,93.8243,93.6014,93.7468,17274.0
2021-05-18 13:10:00,96.69,96.8,96.68,96.77,9230.0,93.6886,93.7952,93.6789,93.7662,9230.0
2021-05-18 13:15:00,96.72,96.74,96.64,96.72,10609.0,93.7177,93.7371,93.6402,93.7177,10609.0
2021-05-18 13:20:00,96.72,96.87,96.72,96.84,20264.0,93.7177,93.863,93.7177,93.834,20264.0
2021-05-18 13:25:00,96.8,97.0,96.8,96.98,33288.0,93.7952,93.989,93.7952,93.9696,33288.0
2021-05-18 13:30:00,97.01,97.02,96.86,96.93,22785.0,93.9987,94.0084,93.8534,93.9212,22785.0
2021-05-18 13:35:00,96.95,96.95,96.82,96.87,13529.0,93.9406,93.9406,93.8146,93.863,13529.0
2021-05-18 13:40:00,96.88,96.91,96.74,96.77,21460.0,93.8727,93.9018,93.7371,93.7662,21460.0
2021-05-18 13:45:00,96.81,96.9,96.68,96.7,18384.0,93.8049,93.8921,93.6789,93.6983,18384.0
2021-05-18 13:50:00,96.69,96.77,96.66,96.67,11247.0,93.6886,93.7662,93.6596,93.6693,11247.0
2021-05-18 13:55:00,96.68,96.73,96.6,96.61,15157.0,93.6789,93.7274,93.6014,93.6111,15157.0
2021-05-18 14:00:00,96.6,96.67,96.44,96.52,62780.0,93.6014,93.6693,93.4464,93.5239,62780.0
2021-05-18 14:05:00,96.52,96.68,96.52,96.55,30461.0,93.5239,93.6789,93.5239,93.553,30461.0
2021-05-18 14:10:00,96.54,96.64,96.5,96.63,20948.0,93.5433,93.6402,93.5045,93.6305,20948.0
2021-05-18 14:15:00,96.61,96.69,96.48,96.48,26553.0,93.6111,93.6886,93.4852,93.4852,26553.0
2021-05-18 14:20:00,96.49,96.57,96.18,96.25,60114.0,93.4948,93.5724,93.1945,93.2623,60114.0
2021-05-18 14:25:00,96.23,96.31,96.16,96.19,47051.0,93.2429,93.3204,93.1751,93.2042,47051.0
2021-05-18 14:30:00,96.23,96.27,95.8,95.8,91146.0,93.2429,93.2817,92.8263,92.8263,91146.0
2021-05-18 14:35:00,95.79,95.88,95.61,95.7,99647.0,92.8166,92.9038,92.6422,92.7294,99647.0
2021-05-18 14:40:00,95.68,95.81,95.39,95.54,75775.0,92.71,92.836,92.429,92.5743,75775.0
2021-05-18 14:45:00,95.55,95.57,95.29,95.53,87254.0,92.584,92.6034,92.3321,92.5646,87254.0
2021-05-18 14:50:00,95.51,95.73,95.47,95.7,69389.0,92.5453,92.7584,92.5065,92.7294,69389.0
2021-05-18 14:55:00,95.71,95.9,95.57,95.9,58161.0,92.7391,92.9232,92.6034,92.9232,58161.0
2021-05-18 15:00:00,95.89,96.01,95.8,96.01,42583.0,92.9135,93.0297,92.8263,93.0297,42583.0
2021-05-18 15:05:00,96.01,96.04,95.89,96.04,39088.0,93.0297,93.0588,92.9135,93.0588,39088.0
2021-05-18 15:10:00,96.05,96.12,95.76,95.83,44843.0,93.0685,93.1363,92.7875,92.8553,44843.0
2021-05-18 15:15:00,95.85,96.05,95.77,96.04,28133.0,92.8747,93.0685,92.7972,93.0588,28133.0
2021-05-18 15:20:00,96.06,96.12,95.96,96.03,37327.0,93.0782,93.1363,92.9813,93.0491,37327.0
2021-05-18 15:25:00,96.04,96.2,96.04,96.13,51256.0,93.0588,93.2138,93.0588,93.146,51256.0
2021-05-18 15:30:00,96.13,96.31,96.05,96.24,44444.0,93.146,93.3204,93.0685,93.2526,44444.0
2021-05-18 15:35:00,96.22,96.27,96.02,96.14,50155.0,93.2332,93.2817,93.0394,93.1557,50155.0
2021-05-18 15:40:00,96.18,96.35,96.08,96.17,86374.0,93.1945,93.3592,93.0976,93.1848,86374.0
2021-05-18 15:45:00,96.21,96.22,95.43,95.54,77167.0,93.2235,93.2332,92.4677,92.5743,77167.0
2021-05-18 15:50:00,95.52,95.52,94.82,94.87,450687.0,92.555,92.555,91.8767,91.9251,450687.0
2021-05-18 15:55:00,94.89,95.08,94.34,94.5,185366.0,91.9445,92.1286,91.4116,91.5666,185366.0
2021-05-19 09:30:00,90.97,91.44,90.63,91.43,353211.0,88.1462,88.6016,87.8167,88.5919,353211.0
2021-05-19 09:35:00,91.41,91.5,90.55,90.59,193249.0,88.5725,88.6597,87.7392,87.778,193249.0
2021-05-19 09:40:00,90.58,91.31,90.25,91.25,201715.0,87.7683,88.4756,87.4485,88.4175,201715.0
2021-05-19 09:45:00,91.22,91.33,90.63,90.77,101969.0,88.3884,88.495,87.8167,87.9524,101969.0
2021-05-19 09:50:00,90.77,91.2,90.73,91.02,158187.0,87.9524,88.3691,87.9136,88.1946,158187.0
2021-05-19 09:55:00,91.0,91.37,90.77,90.98,128607.0,88.1753,88.5338,87.9524,88.1559,128607.0
2021-05-19 10:00:00,90.96,91.22,90.21,90.21,198443.0,88.1365,88.3884,87.4098,87.4098,198443.0
2021-05-19 10:05:00,90.22,90.47,90.14,90.18,157091.0,87.4195,87.6617,87.342,87.3807,157091.0
2021-05-19 10:10:00,90.16,90.37,89.95,90.31,195050.0,87.3613,87.5648,87.1579,87.5067,195050.0
2021-05-19 10:15:00,90.3,90.66,89.9,90.6,158580.0,87.497,87.8458,87.1094,87.7877,158580.0
2021-05-19 10:20:00,90.61,90.62,90.25,90.3,96373.0,87.7974,87.8071,87.4485,87.497,96373.0
2021-05-19 10:25:00,90.3,91.03,90.17,91.02,117558.0,87.497,88.2043,87.371,88.1946,117558.0
2021-05-19 10:30:00,90.98,91.06,90.61,90.76,85086.0,88.1559,88.2334,87.7974,87.9427,85086.0
2021-05-19 10:35:00,90.79,91.08,90.21,90.21,90934.0,87.9718,88.2528,87.4098,87.4098,90934.0
2021-05-19 10:40:00,90.18,90.6,89.94,90.6,131629.0,87.3807,87.7877,87.1482,87.7877,131629.0
2021-05-19 10:45:00,90.6,90.88,90.48,90.72,78926.0,87.7877,88.059,87.6714,87.904,78926.0
2021-05-19 10:50:00,90.68,91.33,90.65,91.21,111067.0,87.8652,88.495,87.8361,88.3787,111067.0
2021-05-19 10:55:00,91.22,91.33,90.98,91.09,85074.0,88.3884,88.495,88.1559,88.2625,85074.0
2021-05-19 11:00:00,91.07,91.16,90.68,90.74,75448.0,88.2431,88.3303,87.8652,87.9233,75448.0
2021-05-19 11:05:00,90.74,91.63,90.74,91.56,116816.0,87.9233,88.7857,87.9233,88.7179,116816.0
2021-05-19 11:10:00,91.55,91.71,91.4,91.61,84155.0,88.7082,88.8632,88.5628,88.7663,84155.0
2021-05-19 11:15:00,91.6,91.75,91.33,91.34,84826.0,88.7566,88.902,88.495,88.5047,84826.0
2021-05-19 11:20:00,91.36,91.98,91.36,91.94,102808.0,88.5241,89.1248,88.5241,89.0861,102808.0
2021-05-19 11:25:00,91.91,91.95,91.74,91.82,56071.0,89.057,89.0958,88.8923,88.9698,56071.0
2021-05-19 11:30:00,91.83,91.88,91.47,91.51,78207.0,88.9795,89.0279,88.6307,88.6694,78207.0
2021-05-19 11:35:00,91.52,91.62,91.36,91.54,101206.0,88.6791,88.776,88.5241,88.6985,101206.0
2021-05-19 11:40:00,91.55,91.58,91.23,91.45,58466.0,88.7082,88.7373,88.3981,88.6113,58466.0
2021-05-19 11:45:00,91.44,91.58,91.28,91.54,63499.0,88.6016,88.7373,88.4466,88.6985,63499.0
2021-05-19 11:50:00,91.55,91.66,91.37,91.49,73776.0,88.7082,88.8148,88.5338,88.65,73776.0
2021-05-19 11:55:00,91.52,92.03,91.52,91.95,72558.0,88.6791,89.1733,88.6791,89.0958,72558.0
2021-05-19 12:00:00,91.96,91.96,91.71,91.93,43828.0,89.1055,89.1055,88.8632,89.0764,43828.0
2021-05-19 12:05:00,91.93,92.17,91.9,92.06,63937.0,89.0764,89.3089,89.0473,89.2024,63937.0
2021-05-19 12:10:00,92.06,92.26,92.06,92.22,47733.0,89.2024,89.3961,89.2024,89.3574,47733.0
2021-05-19 12:15:00,92.21,92.48,92.18,92.46,80190.0,89.3477,89.6093,89.3186,89.5899,80190.0
2021-05-19 12:20:00,92.46,92.63,92.29,92.58,74399.0,89.5899,89.7547,89.4252,89.7062,74399.0
2021-05-19 12:25:00,92.58,92.59,92.33,92.4,71839.0,89.7062,89.7159,89.464,89.5318,71839.0
2021-05-19 12:30:00,92.41,92.52,92.34,92.42,26097.0,89.5415,89.6481,89.4737,89.5512,26097.0
2021-05-19 12:35:00,92.44,92.57,92.26,92.44,47830.0,89.5706,89.6965,89.3961,89.5706,47830.0
2021-05-19 12:40:00,92.47,92.72,92.38,92.42,107796.0,89.5996,89.8419,89.5124,89.5512,107796.0
2021-05-19 12:45:00,92.42,92.58,92.34,92.47,43373.0,89.5512,89.7062,89.4737,89.5996,43373.0
2021-05-19 12:50:00,92.46,92.64,92.37,92.59,33811.0,89.5899,89.7644,89.5027,89.7159,33811.0
2021-05-19 12:55:00,92.58,92.7,92.48,92.54,42171.0,89.7062,89.8225,89.6093,89.6675,42171.0
2021-05-19 13:00:00,92.53,92.86,92.53,92.78,82122.0,89.6578,89.9775,89.6578,89.9,82122.0
2021-05-19 13:05:00,92.79,93.2,92.72,92.97,80128.0,89.9097,90.307,89.8419,90.0841,80128.0
2021-05-19 13:10:00,92.99,93.27,92.99,93.15,50541.0,90.1035,90.3748,90.1035,90.2585,50541.0
2021-05-19 13:15:00,93.18,93.28,93.12,93.17,41676.0,90.2876,90.3845,90.2295,90.2779,41676.0
2021-05-19 13:20:00,93.18,93.21,92.92,92.92,63934.0,90.2876,90.3167,90.0357,90.0357,63934.0
2021-05-19 13:25:00,92.89,93.03,92.81,93.02,77698.0,90.0066,90.1422,89.9291,90.1326,77698.0
2021-05-19 13:30:00,93.04,93.04,92.65,92.67,42117.0,90.1519,90.1519,89.774,89.7934,42117.0
2021-05-19 13:35:00,92.68,92.74,92.36,92.69,115190.0,89.8031,89.8612,89.493,89.8128,115190.0
2021-05-19 13:40:00,92.7,92.7,92.53,92.58,23746.0,89.8225,89.8225,89.6578,89.7062,23746.0
2021-05-19 13:45:00,92.57,92.78,92.53,92.78,66599.0,89.6965,89.9,89.6578,89.9,66599.0
2021-05-19 13:50:00,92.78,92.99,92.7,92.97,59814.0,89.9,90.1035,89.8225,90.0841,59814.0
2021-05-19 13:55:00,92.97,93.04,92.68,92.68,36258.0,90.0841,90.1519,89.8031,89.8031,36258.0
2021-05-19 14:00:00,92.74,93.15,92.01,92.1,112671.0,89.8612,90.2585,89.1539,89.2411,112671.0
2021-05-19 14:05:00,92.12,92.2,91.56,92.09,132701.0,89.2605,89.338,88.7179,89.2314,132701.0
2021-05-19 14:10:00,92.06,92.19,91.65,91.91,91950.0,89.2024,89.3283,88.8051,89.057,91950.0
2021-05-19 14:15:00,91.9,91.91,91.45,91.87,101378.0,89.0473,89.057,88.6113,89.0183,101378.0
2021-05-19 14:20:00,91.92,93.47,91.9,93.23,293100.0,89.0667,90.5686,89.0473,90.336,293100.0
2021-05-19 14:25:00,93.22,93.28,92.94,93.14,85839.0,90.3263,90.3845,90.055,90.2488,85839.0
2021-05-19 14:30:00,93.14,93.5,92.71,92.71,177254.0,90.2488,90.5977,89.8322,89.8322,177254.0
2021-05-19 14:35:00,92.83,92.95,92.16,92.17,191125.0,89.9485,90.0647,89.2993,89.3089,191125.0
2021-05-19 14:40:00,92.17,92.31,91.97,92.05,72662.0,89.3089,89.4446,89.1151,89.1927,72662.0
2021-05-19 14:45:00,92.08,92.12,91.72,91.95,53602.0,89.2217,89.2605,88.8729,89.0958,53602.0
2021-05-19 14:50:00,91.98,92.03,91.77,91.95,44416.0,89.1248,89.1733,88.9214,89.0958,44416.0
2021-05-19 14:55:00,91.94,92.45,91.75,91.88,94847.0,89.0861,89.5802,88.902,89.0279,94847.0
2021-05-19 15:00:00,91.89,91.9,91.49,91.76,98462.0,89.0376,89.0473,88.65,88.9117,98462.0
2021-05-19 15:05:00,91.81,92.32,91.71,92.23,62083.0,88.9601,89.4543,88.8632,89.3671,62083.0
2021-05-19 15:10:00,92.22,92.63,92.18,92.35,108883.0,89.3574,89.7547,89.3186,89.4834,108883.0
2021-05-19 15:15:00,92.34,92.6,92.31,92.49,54593.0,89.4737,89.7256,89.4446,89.619,54593.0
2021-05-19 15:20:00,92.49,93.04,92.3,92.86,104819.0,89.619,90.1519,89.4349,89.9775,104819.0
2021-05-19 15:25:00,92.88,93.28,92.7,93.03,96982.0,89.9969,90.3845,89.8225,90.1422,96982.0
2021-05-19 15:30:00,93.1,93.1,92.4,92.68,95463.0,90.2101,90.2101,89.5318,89.8031,95463.0
2021-05-19 15:35:00,92.68,92.8,92.53,92.76,52850.0,89.8031,89.9194,89.6578,89.8806,52850.0
2021-05-19 15:40:00,92.73,92.79,92.53,92.57,45802.0,89.8516,89.9097,89.6578,89.6965,45802.0
2021-05-19 15:45:00,92.57,92.7,92.21,92.44,65191.0,89.6965,89.8225,89.3477,89.5706,65191.0
2021-05-19 15:50:00,92.48,93.32,92.36,93.24,120102.0,89.6093,90.4232,89.493,90.3457,120102.0
2021-05-19 15:55:00,93.21,93.82,93.2,93.76,197134.0,90.3167,90.9077,90.307,90.8496,197134.0
2021-05-20 09:30:00,94.34,94.93,94.28,94.72,165066.0,91.4116,91.9833,91.3534,91.7798,165066.0
2021-05-20 09:35:00,94.72,95.02,94.67,94.73,150583.0,91.7798,92.0705,91.7313,91.7895,150583.0
2021-05-20 09:40:00,94.73,95.06,94.71,94.89,141224.0,91.7895,92.1092,91.7701,91.9445,141224.0
2021-05-20 09:45:00,94.92,95.35,94.92,95.3,193272.0,91.9736,92.3902,91.9736,92.3418,193272.0
2021-05-20 09:50:00,95.32,95.36,95.12,95.2,101278.0,92.3612,92.3999,92.1674,92.2449,101278.0
2021-05-20 09:55:00,95.2,95.36,95.16,95.26,45148.0,92.2449,92.3999,92.2061,92.303,45148.0
2021-05-20 10:00:00,95.28,95.59,95.17,95.59,99470.0,92.3224,92.6228,92.2158,92.6228,99470.0
2021-05-20 10:05:00,95.57,95.65,95.23,95.24,83363.0,92.6034,92.6809,92.274,92.2836,83363.0
2021-05-20 10:10:00,95.26,95.44,95.26,95.33,87142.0,92.303,92.4774,92.303,92.3709,87142.0
2021-05-20 10:15:00,95.34,95.59,95.34,95.54,51849.0,92.3805,92.6228,92.3805,92.5743,51849.0
2021-05-20 10:20:00,95.58,95.64,95.47,95.55,49091.0,92.6131,92.6712,92.5065,92.584,49091.0
2021-05-20 10:25:00,95.58,95.64,95.5,95.61,54054.0,92.6131,92.6712,92.5356,92.6422,54054.0
2021-05-20 10:30:00,95.63,95.72,95.6,95.66,41781.0,92.6615,92.7487,92.6325,92.6906,41781.0
2021-05-20 10:35:00,95.67,95.67,95.44,95.59,70184.0,92.7003,92.7003,92.4774,92.6228,70184.0
2021-05-20 10:40:00,95.59,95.67,95.5,95.67,55989.0,92.6228,92.7003,92.5356,92.7003,55989.0
2021-05-20 10:45:00,95.67,95.96,95.67,95.85,65470.0,92.7003,92.9813,92.7003,92.8747,65470.0
2021-05-20 10:50:00,95.85,95.99,95.85,95.93,34682.0,92.8747,93.0104,92.8747,92.9522,34682.0
2021-05-20 10:55:00,95.94,95.96,95.84,95.85,29262.0,92.9619,92.9813,92.865,92.8747,29262.0
2021-05-20 11:00:00,95.86,96.01,95.86,95.95,36600.0,92.8844,93.0297,92.8844,92.9716,36600.0
2021-05-20 11:05:00,95.95,96.05,95.93,96.03,47036.0,92.9716,93.0685,92.9522,93.0491,47036.0
2021-05-20 11:10:00,96.04,96.1,95.99,96.0,48567.0,93.0588,93.1169,93.0104,93.0201,48567.0
2021-05-20 11:15:00,96.02,96.13,96.0,96.13,37559.0,93.0394,93.146,93.0201,93.146,37559.0
2021-05-20 11:20:00,96.13,96.14,96.05,96.12,22434.0,93.146,93.1557,93.0685,93.1363,22434.0
2021-05-20 11:25:00,96.14,96.48,96.11,96.46,117831.0,93.1557,93.4852,93.1266,93.4658,117831.0
2021-05-20 11:30:00,96.46,96.72,96.46,96.69,54244.0,93.4658,93.7177,93.4658,93.6886,54244.0
2021-05-20 11:35:00,96.69,96.84,96.68,96.83,82751.0,93.6886,93.834,93.6789,93.8243,82751.0
2021-05-20 11:40:00,96.84,97.07,96.82,97.02,113836.0,93.834,94.0568,93.8146,94.0084,113836.0
2021-05-20 11:45:00,97.02,97.24,97.01,97.23,69840.0,94.0084,94.2216,93.9987,94.2119,69840.0
2021-05-20 11:50:00,97.24,97.34,97.02,97.04,77354.0,94.2216,94.3185,94.0084,94.0278,77354.0
2021-05-20 11:55:00,97.06,97.17,96.91,96.93,58389.0,94.0471,94.1537,93.9018,93.9212,58389.0
2021-05-20 12:00:00,96.94,96.96,96.58,96.69,145582.0,93.9309,93.9503,93.582,93.6886,145582.0
2021-05-20 12:05:00,96.7,96.71,96.52,96.63,36763.0,93.6983,93.708,93.5239,93.6305,36763.0
2021-05-20 12:10:00,96.61,96.75,96.52,96.55,43799.0,93.6111,93.7468,93.5239,93.553,43799.0
2021-05-20 12:15:00,96.55,96.67,96.5,96.5,60581.0,93.553,93.6693,93.5045,93.5045,60581.0
2021-05-20 12:20:00,96.52,96.62,96.33,96.46,52229.0,93.5239,93.6208,93.3398,93.4658,52229.0
2021-05-20 12:25:00,96.45,96.56,96.32,96.34,69074.0,93.4561,93.5627,93.3301,93.3495,69074.0
2021-05-20 12:30:00,96.36,96.55,96.35,96.47,37424.0,93.3689,93.553,93.3592,93.4755,37424.0
2021-05-20 12:35:00,96.43,96.43,95.97,96.12,152759.0,93.4367,93.4367,92.991,93.1363,152759.0
2021-05-20 12:40:00,96.13,96.21,95.92,95.99,49369.0,93.146,93.2235,92.9425,93.0104,49369.0
2021-05-20 12:45:00,96.01,96.31,96.0,96.25,105089.0,93.0297,93.3204,93.0201,93.2623,105089.0
2021-05-20 12:50:00,96.26,96.39,96.22,96.34,43758.0,93.272,93.3979,93.2332,93.3495,43758.0
2021-05-20 12:55:00,96.32,96.48,96.28,96.47,38509.0,93.3301,93.4852,93.2914,93.4755,38509.0
2021-05-20 13:00:00,96.43,96.51,96.31,96.45,41405.0,93.4367,93.5142,93.3204,93.4561,41405.0
2021-05-20 13:05:00,96.45,96.67,96.45,96.66,58705.0,93.4561,93.6693,93.4561,93.6596,58705.0
2021-05-20 13:10:00,96.68,96.75,96.66,96.71,52260.0,93.6789,93.7468,93.6596,93.708,52260.0
2021-05-20 13:15:00,96.73,96.84,96.71,96.8,43444.0,93.7274,93.834,93.708,93.7952,43444.0
2021-05-20 13:20:00,96.81,96.87,96.78,96.8,58989.0,93.8049,93.863,93.7758,93.7952,58989.0
2021-05-20 13:25:00,96.81,96.87,96.73,96.81,30369.0,93.8049,93.863,93.7274,93.8049,30369.0
2021-05-20 13:30:00,96.83,96.89,96.78,96.85,14362.0,93.8243,93.8824,93.7758,93.8437,14362.0
2021-05-20 13:35:00,96.84,96.9,96.81,96.83,21687.0,93.834,93.8921,93.8049,93.8243,21687.0
2021-05-20 13:40:00,96.84,96.91,96.84,96.88,35261.0,93.834,93.9018,93.834,93.8727,35261.0
2021-05-20 13:45:00,96.86,96.89,96.76,96.89,22814.0,93.8534,93.8824,93.7565,93.8824,22814.0
2021-05-20 13:50:00,96.87,96.89,96.25,96.45,101445.0,93.863,93.8824,93.2623,93.4561,101445.0
2021-05-20 13:55:00,96.44,96.63,96.33,96.62,44055.0,93.4464,93.6305,93.3398,93.6208,44055.0
2021-05-20 14:00:00,96.66,96.81,96.61,96.66,64459.0,93.6596,93.8049,93.6111,93.6596,64459.0
2021-05-20 14:05:00,96.68,96.81,96.67,96.76,29802.0,93.6789,93.8049,93.6693,93.7565,29802.0
2021-05-20 14:10:00,96.78,96.82,96.66,96.77,44666.0,93.7758,93.8146,93.6596,93.7662,44666.0
2021-05-20 14:15:00,96.78,96.86,96.59,96.78,68309.0,93.7758,93.8534,93.5917,93.7758,68309.0
2021-05-20 14:20:00,96.78,96.8,96.66,96.76,37977.0,93.7758,93.7952,93.6596,93.7565,37977.0
2021-05-20 14:25:00,96.74,96.92,96.64,96.92,62751.0,93.7371,93.9115,93.6402,93.9115,62751.0
2021-05-20 14:30:00,96.93,96.99,96.75,96.79,48757.0,93.9212,93.9793,93.7468,93.7855,48757.0
2021-05-20 14:35:00,96.76,96.93,96.76,96.89,27778.0,93.7565,93.9212,93.7565,93.8824,27778.0
2021-05-20 14:40:00,96.88,97.0,96.87,96.94,36581.0,93.8727,93.989,93.863,93.9309,36581.0
2021-05-20 14:45:00,96.95,96.98,96.83,96.95,37761.0,93.9406,93.9696,93.8243,93.9406,37761.0
2021-05-20 14:50:00,96.95,97.1,96.86,97.09,37740.0,93.9406,94.0859,93.8534,94.0762,37740.0
2021-05-20 14:55:00,97.06,97.12,96.85,96.93,78073.0,94.0471,94.1053,93.8437,93.9212,78073.0
2021-05-20 15:00:00,96.95,97.06,96.7,96.95,120042.0,93.9406,94.0471,93.6983,93.9406,120042.0
2021-05-20 15:05:00,96.93,96.94,96.8,96.92,33598.0,93.9212,93.9309,93.7952,93.9115,33598.0
2021-05-20 15:10:00,96.93,97.17,96.91,97.07,115401.0,93.9212,94.1537,93.9018,94.0568,115401.0
2021-05-20 15:15:00,97.09,97.26,97.07,97.23,37075.0,94.0762,94.2409,94.0568,94.2119,37075.0
2021-05-20 15:20:00,97.22,97.5,97.16,97.46,54846.0,94.2022,94.4735,94.144,94.4347,54846.0
2021-05-20 15:25:00,97.48,97.64,97.45,97.62,103179.0,94.4541,94.6091,94.425,94.5898,103179.0
2021-05-20 15:30:00,97.62,97.63,97.27,97.29,346452.0,94.5898,94.5995,94.2506,94.27,346452.0
2021-05-20 15:35:00,97.29,97.41,97.12,97.12,41231.0,94.27,94.3863,94.1053,94.1053,41231.0
2021-05-20 15:40:00,97.14,97.24,96.95,97.07,76233.0,94.1247,94.2216,93.9406,94.0568,76233.0
2021-05-20 15:45:00,97.07,97.27,96.89,96.91,106407.0,94.0568,94.2506,93.8824,93.9018,106407.0
2021-05-20 15:50:00,96.9,97.12,96.63,97.05,199948.0,93.8921,94.1053,93.6305,94.0375,199948.0
2021-05-20 15:55:00,97.06,97.06,96.49,96.7,159767.0,94.0471,94.0471,93.4948,93.6983,159767.0
2021-05-21 09:30:00,97.86,98.3,97.85,98.25,251533.0,94.8223,95.2487,94.8126,95.2002,251533.0
2021-05-21 09:35:00,98.25,98.6,98.17,98.33,185811.0,95.2002,95.5393,95.1227,95.2777,185811.0
2021-05-21 09:40:00,98.35,98.44,98.26,98.3,82721.0,95.2971,95.3843,95.2099,95.2487,82721.0
2021-05-21 09:45:00,98.31,98.35,98.08,98.27,666153.0,95.2583,95.2971,95.0355,95.2196,666153.0
2021-05-21 09:50:00,98.26,98.53,98.01,98.44,149811.0,95.2099,95.4715,94.9677,95.3843,149811.0
2021-05-21 09:55:00,98.44,98.76,98.38,98.74,87335.0,95.3843,95.6944,95.3262,95.675,87335.0
2021-05-21 10:00:00,98.75,98.76,98.35,98.45,117568.0,95.6847,95.6944,95.2971,95.394,117568.0
2021-05-21 10:05:00,98.44,98.5,98.12,98.31,119316.0,95.3843,95.4425,95.0742,95.2583,119316.0
2021-05-21 10:10:00,98.32,98.47,98.11,98.11,100051.0,95.268,95.4134,95.0646,95.0646,100051.0
2021-05-21 10:15:00,98.11,98.17,97.92,97.97,159980.0,95.0646,95.1227,94.8805,94.9289,159980.0
2021-05-21 10:20:00,97.97,98.04,97.79,97.89,152837.0,94.9289,94.9967,94.7545,94.8514,152837.0
2021-05-21 10:25:00,97.9,98.02,97.78,97.78,96182.0,94.8611,94.9774,94.7448,94.7448,96182.0
2021-05-21 10:30:00,97.75,98.15,97.7,98.07,135636.0,94.7157,95.1033,94.6673,95.0258,135636.0
2021-05-21 10:35:00,98.1,98.17,97.59,97.71,160331.0,95.0549,95.1227,94.5607,94.677,160331.0
2021-05-21 10:40:00,97.69,97.77,97.54,97.6,93800.0,94.6576,94.7351,94.5123,94.5704,93800.0
2021-05-21 10:45:00,97.59,97.68,97.47,97.67,64260.0,94.5607,94.6479,94.4444,94.6382,64260.0
2021-05-21 10:50:00,97.68,97.8,97.6,97.64,46731.0,94.6479,94.7642,94.5704,94.6091,46731.0
2021-05-21 10:55:00,97.68,97.99,97.68,97.96,78108.0,94.6479,94.9483,94.6479,94.9192,78108.0
2021-05-21 11:00:00,97.98,98.05,97.78,97.81,51904.0,94.9386,95.0064,94.7448,94.7739,51904.0
2021-05-21 11:05:00,97.84,98.08,97.84,98.01,53564.0,94.8029,95.0355,94.8029,94.9677,53564.0
2021-05-21 11:10:00,97.98,98.1,97.89,97.93,37019.0,94.9386,95.0549,94.8514,94.8901,37019.0
2021-05-21 11:15:00,97.94,98.0,97.92,97.98,22642.0,94.8998,94.958,94.8805,94.9386,22642.0
2021-05-21 11:20:00,98.0,98.07,97.92,97.93,35417.0,94.958,95.0258,94.8805,94.8901,35417.0
2021-05-21 11:25:00,97.94,98.0,97.38,97.41,89034.0,94.8998,94.958,94.3572,94.3863,89034.0
2021-05-21 11:30:00,97.42,97.75,97.36,97.67,60388.0,94.396,94.7157,94.3378,94.6382,60388.0
2021-05-21 11:35:00,97.68,97.7,97.46,97.57,28791.0,94.6479,94.6673,94.4347,94.5413,28791.0
2021-05-21 11:40:00,97.56,97.72,97.53,97.56,42788.0,94.5316,94.6867,94.5026,94.5316,42788.0
2021-05-21 11:45:00,97.58,97.7,97.48,97.51,18241.0,94.551,94.6673,94.4541,94.4832,18241.0
2021-05-21 11:50:00,97.5,97.62,97.26,97.31,35017.0,94.4735,94.5898,94.2409,94.2894,35017.0
2021-05-21 11:55:00,97.31,97.35,97.11,97.21,76034.0,94.2894,94.3281,94.0956,94.1925,76034.0
2021-05-21 12:00:00,97.16,97.38,97.1,97.32,68621.0,94.144,94.3572,94.0859,94.2991,68621.0
2021-05-21 12:05:00,97.33,97.35,96.61,96.62,112571.0,94.3088,94.3281,93.6111,93.6208,112571.0
2021-05-21 12:10:00,96.64,96.96,96.62,96.86,80448.0,93.6402,93.9503,93.6208,93.8534,80448.0
2021-05-21 12:15:00,96.81,96.91,96.72,96.79,26442.0,93.8049,93.9018,93.7177,93.7855,26442.0
2021-05-21 12:20:00,96.8,96.91,96.72,96.78,39039.0,93.7952,93.9018,93.7177,93.7758,39039.0
2021-05-21 12:25:00,96.78,96.92,96.68,96.88,42345.0,93.7758,93.9115,93.6789,93.8727,42345.0
2021-05-21 12:30:00,96.87,96.99,96.84,96.84,32099.0,93.863,93.9793,93.834,93.834,32099.0
2021-05-21 12:35:00,96.83,96.91,96.75,96.83,19644.0,93.8243,93.9018,93.7468,93.8243,19644.0
2021-05-21 12:40:00,96.86,97.0,96.83,96.96,39267.0,93.8534,93.989,93.8243,93.9503,39267.0
2021-05-21 12:45:00,96.95,96.95,96.61,96.69,38577.0,93.9406,93.9406,93.6111,93.6886,38577.0
2021-05-21 12:50:00,96.7,96.72,96.32,96.32,57599.0,93.6983,93.7177,93.3301,93.3301,57599.0
2021-05-21 12:55:00,96.33,96.48,96.14,96.45,72000.0,93.3398,93.4852,93.1557,93.4561,72000.0
2021-05-21 13:00:00,96.44,96.57,96.39,96.56,31027.0,93.4464,93.5724,93.3979,93.5627,31027.0
2021-05-21 13:05:00,96.54,96.67,96.5,96.56,33481.0,93.5433,93.6693,93.5045,93.5627,33481.0
2021-05-21 13:10:00,96.52,96.64,96.44,96.44,19320.0,93.5239,93.6402,93.4464,93.4464,19320.0
2021-05-21 13:15:00,96.44,96.59,96.44,96.49,24389.0,93.4464,93.5917,93.4464,93.4948,24389.0
2021-05-21 13:20:00,96.51,96.79,96.49,96.66,57930.0,93.5142,93.7855,93.4948,93.6596,57930.0
2021-05-21 13:25:00,96.63,96.88,96.63,96.83,46504.0,93.6305,93.8727,93.6305,93.8243,46504.0
2021-05-21 13:30:00,96.84,97.15,96.82,97.13,83358.0,93.834,94.1344,93.8146,94.115,83358.0
2021-05-21 13:35:00,97.12,97.18,97.04,97.14,39731.0,94.1053,94.1634,94.0278,94.1247,39731.0
2021-05-21 13:40:00,97.13,97.16,96.97,97.05,33686.0,94.115,94.144,93.9599,94.0375,33686.0
2021-05-21 13:45:00,97.04,97.04,96.92,97.01,13819.0,94.0278,94.0278,93.9115,93.9987,13819.0
2021-05-21 13:50:00,97.02,97.07,96.95,97.01,28849.0,94.0084,94.0568,93.9406,93.9987,28849.0
2021-05-21 13:55:00,97.02,97.06,96.94,97.0,16105.0,94.0084,94.0471,93.9309,93.989,16105.0
2021-05-21 14:00:00,97.06,97.09,96.92,97.01,44125.0,94.0471,94.0762,93.9115,93.9987,44125.0
2021-05-21 14:05:00,97.03,97.32,97.03,97.25,100907.0,94.0181,94.2991,94.0181,94.2313,100907.0
2021-05-21 14:10:00,97.24,97.36,97.17,97.28,46107.0,94.2216,94.3378,94.1537,94.2603,46107.0
2021-05-21 14:15:00,97.28,97.29,97.15,97.17,67269.0,94.2603,94.27,94.1344,94.1537,67269.0
2021-05-21 14:20:00,97.11,97.13,97.02,97.07,21715.0,94.0956,94.115,94.0084,94.0568,21715.0
2021-05-21 14:25:00,97.08,97.1,96.76,96.86,92397.0,94.0665,94.0859,93.7565,93.8534,92397.0
2021-05-21 14:30:00,96.85,97.01,96.84,96.87,68489.0,93.8437,93.9987,93.834,93.863,68489.0
2021-05-21 14:35:00,96.87,96.94,96.49,96.63,88290.0,93.863,93.9309,93.4948,93.6305,88290.0
2021-05-21 14:40:00,96.64,96.74,96.62,96.7,20559.0,93.6402,93.7371,93.6208,93.6983,20559.0
2021-05-21 14:45:00,96.71,96.94,96.71,96.84,45571.0,93.708,93.9309,93.708,93.834,45571.0
2021-05-21 14:50:00,96.83,97.06,96.83,97.05,58802.0,93.8243,94.0471,93.8243,94.0375,58802.0
2021-05-21 14:55:00,97.05,97.09,96.95,97.02,40637.0,94.0375,94.0762,93.9406,94.0084,40637.0
2021-05-21 15:00:00,97.03,97.04,96.74,96.89,28011.0,94.0181,94.0278,93.7371,93.8824,28011.0
2021-05-21 15:05:00,96.9,97.0,96.81,96.89,12411.0,93.8921,93.989,93.8049,93.8824,12411.0
2021-05-21 15:10:00,96.87,97.2,96.85,97.09,95244.0,93.863,94.1828,93.8437,94.0762,95244.0
2021-05-21 15:15:00,97.06,97.32,97.04,97.18,132385.0,94.0471,94.2991,94.0278,94.1634,132385.0
2021-05-21 15:20:00,97.18,97.39,97.15,97.33,85816.0,94.1634,94.3669,94.1344,94.3088,85816.0
2021-05-21 15:25:00,97.3,97.3,97.1,97.21,56475.0,94.2797,94.2797,94.0859,94.1925,56475.0
2021-05-21 15:30:00,97.21,97.21,96.84,96.92,120804.0,94.1925,94.1925,93.834,93.9115,120804.0
2021-05-21 15:35:00,96.91,97.09,96.88,96.89,35903.0,93.9018,94.0762,93.8727,93.8824,35903.0
2021-05-21 15:40:00,96.88,96.98,96.61,96.61,55095.0,93.8727,93.9696,93.6111,93.6111,55095.0
2021-05-21 15:45:00,96.61,96.81,96.43,96.81,58015.0,93.6111,93.8049,93.4367,93.8049,58015.0
2021-05-21 15:50:00,96.79,96.95,96.59,96.61,111229.0,93.7855,93.9406,93.5917,93.6111,111229.0
2021-05-21 15:55:00,96.67,96.75,96.31,96.5,97349.0,93.6693,93.7468,93.3204,93.5045,97349.0
2021-05-24 09:30:00,98.17,98.45,97.97,98.28,195664.0,95.1227,95.394,94.9289,95.2293,195664.0
2021-05-24 09:35:00,98.28,98.49,98.23,98.34,87537.0,95.2293,95.4328,95.1808,95.2874,87537.0
2021-05-24 09:40:00,98.34,98.53,98.31,98.45,90800.0,95.2874,95.4715,95.2583,95.394,90800.0
2021-05-24 09:45:00,98.48,98.58,98.31,98.44,91178.0,95.4231,95.52,95.2583,95.3843,91178.0
2021-05-24 09:50:00,98.45,98.58,98.33,98.57,56313.0,95.394,95.52,95.2777,95.5103,56313.0
2021-05-24 09:55:00,98.57,98.75,98.57,98.75,65744.0,95.5103,95.6847,95.5103,95.6847,65744.0
2021-05-24 10:00:00,98.76,98.98,98.76,98.86,110090.0,95.6944,95.9076,95.6944,95.7913,110090.0
2021-05-24 10:05:00,98.91,98.93,98.81,98.91,44340.0,95.8397,95.8591,95.7428,95.8397,44340.0
2021-05-24 10:10:00,98.91,99.03,98.8,99.03,47925.0,95.8397,95.956,95.7331,95.956,47925.0
2021-05-24 10:15:00,99.02,99.28,99.02,99.26,149496.0,95.9463,96.1982,95.9463,96.1789,149496.0
2021-05-24 10:20:00,99.28,99.52,99.28,99.37,129548.0,96.1982,96.4308,96.1982,96.2854,129548.0
2021-05-24 10:25:00,99.38,99.43,99.25,99.31,50858.0,96.2951,96.3436,96.1692,96.2273,50858.0
2021-05-24 10:30:00,99.34,99.49,99.31,99.47,65898.0,96.2564,96.4017,96.2273,96.3823,65898.0
2021-05-24 10:35:00,99.45,99.59,99.43,99.57,94986.0,96.363,96.4986,96.3436,96.4792,94986.0
2021-05-24 10:40:00,99.58,99.66,99.49,99.51,50704.0,96.4889,96.5664,96.4017,96.4211,50704.0
2021-05-24 10:45:00,99.51,99.53,99.41,99.44,37021.0,96.4211,96.4405,96.3242,96.3533,37021.0
2021-05-24 10:50:00,99.46,99.63,99.46,99.58,62551.0,96.3727,96.5374,96.3727,96.4889,62551.0
2021-05-24 10:55:00,99.61,99.63,99.48,99.51,35884.0,96.518,96.5374,96.392,96.4211,35884.0
2021-05-24 11:00:00,99.52,99.59,99.41,99.44,32600.0,96.4308,96.4986,96.3242,96.3533,32600.0
2021-05-24 11:05:00,99.43,99.48,99.38,99.47,38958.0,96.3436,96.392,96.2951,96.3823,38958.0
2021-05-24 11:10:00,99.47,99.51,99.41,99.42,24684.0,96.3823,96.4211,96.3242,96.3339,24684.0
2021-05-24 11:15:00,99.44,99.6,99.44,99.6,27377.0,96.3533,96.5083,96.3533,96.5083,27377.0
2021-05-24 11:20:00,99.61,99.61,99.53,99.57,28741.0,96.518,96.518,96.4405,96.4792,28741.0
2021-05-24 11:25:00,99.58,99.72,99.57,99.68,62417.0,96.4889,96.6246,96.4792,96.5858,62417.0
2021-05-24 11:30:00,99.7,99.76,99.66,99.71,40961.0,96.6052,96.6633,96.5664,96.6149,40961.0
2021-05-24 11:35:00,99.71,99.74,99.58,99.62,45932.0,96.6149,96.644,96.4889,96.5277,45932.0
2021-05-24 11:40:00,99.64,99.8,99.59,99.7,36980.0,96.5471,96.7021,96.4986,96.6052,36980.0
2021-05-24 11:45:00,99.7,99.75,99.63,99.65,25707.0,96.6052,96.6536,96.5374,96.5568,25707.0
2021-05-24 11:50:00,99.65,99.65,99.52,99.55,35191.0,96.5568,96.5568,96.4308,96.4599,35191.0
2021-05-24 11:55:00,99.55,99.56,99.47,99.5,81200.0,96.4599,96.4695,96.3823,96.4114,81200.0
2021-05-24 12:00:00,99.47,99.63,99.47,99.57,54673.0,96.3823,96.5374,96.3823,96.4792,54673.0
2021-05-24 12:05:00,99.6,99.61,99.44,99.44,20813.0,96.5083,96.518,96.3533,96.3533,20813.0
2021-05-24 12:10:00,99.45,99.48,99.34,99.44,49557.0,96.363,96.392,96.2564,96.3533,49557.0
2021-05-24 12:15:00,99.43,99.51,99.42,99.44,23371.0,96.3436,96.4211,96.3339,96.3533,23371.0
2021-05-24 12:20:00,99.44,99.52,99.37,99.38,59367.0,96.3533,96.4308,96.2854,96.2951,59367.0
2021-05-24 12:25:00,99.37,99.4,99.24,99.28,58211.0,96.2854,96.3145,96.1595,96.1982,58211.0
2021-05-24 12:30:00,99.29,99.43,99.29,99.43,26051.0,96.2079,96.3436,96.2079,96.3436,26051.0
2021-05-24 12:35:00,99.43,99.53,99.42,99.49,33990.0,96.3436,96.4405,96.3339,96.4017,33990.0
2021-05-24 12:40:00,99.48,99.52,99.41,99.45,43050.0,96.392,96.4308,96.3242,96.363,43050.0
2021-05-24 12:45:00,99.46,99.55,99.43,99.54,36650.0,96.3727,96.4599,96.3436,96.4502,36650.0
2021-05-24 12:50:00,99.53,99.55,99.4,99.46,58358.0,96.4405,96.4599,96.3145,96.3727,58358.0
2021-05-24 12:55:00,99.47,99.53,99.42,99.51,23084.0,96.3823,96.4405,96.3339,96.4211,23084.0
2021-05-24 13:00:00,99.51,99.62,99.48,99.62,31955.0,96.4211,96.5277,96.392,96.5277,31955.0
2021-05-24 13:05:00,99.62,99.63,99.4,99.44,54538.0,96.5277,96.5374,96.3145,96.3533,54538.0
2021-05-24 13:10:00,99.45,99.57,99.45,99.54,22485.0,96.363,96.4792,96.363,96.4502,22485.0
2021-05-24 13:15:00,99.56,99.64,99.52,99.63,30603.0,96.4695,96.5471,96.4308,96.5374,30603.0
2021-05-24 13:20:00,99.61,99.68,99.59,99.64,47061.0,96.518,96.5858,96.4986,96.5471,47061.0
2021-05-24 13:25:00,99.64,99.75,99.61,99.73,23099.0,96.5471,96.6536,96.518,96.6343,23099.0
2021-05-24 13:30:00,99.74,99.88,99.73,99.87,63460.0,96.644,96.7796,96.6343,96.7699,63460.0
2021-05-24 13:35:00,99.85,99.85,99.75,99.82,24066.0,96.7505,96.7505,96.6536,96.7215,24066.0
2021-05-24 13:40:00,99.81,99.86,99.77,99.86,23860.0,96.7118,96.7602,96.673,96.7602,23860.0
2021-05-24 13:45:00,99.85,99.9,99.81,99.87,28513.0,96.7505,96.799,96.7118,96.7699,28513.0
2021-05-24 13:50:00,99.88,99.89,99.76,99.8,38761.0,96.7796,96.7893,96.6633,96.7021,38761.0
2021-05-24 13:55:00,99.79,99.86,99.77,99.83,10100.0,96.6924,96.7602,96.673,96.7312,10100.0
2021-05-24 14:00:00,99.84,99.92,99.82,99.88,36403.0,96.7409,96.8184,96.7215,96.7796,36403.0
2021-05-24 14:05:00,99.88,99.94,99.87,99.91,21881.0,96.7796,96.8378,96.7699,96.8087,21881.0
2021-05-24 14:10:00,99.91,100.02,99.9,99.98,80608.0,96.8087,96.9153,96.799,96.8765,80608.0
2021-05-24 14:15:00,99.98,100.1,99.97,100.08,36165.0,96.8765,96.9928,96.8668,96.9734,36165.0
2021-05-24 14:20:00,100.08,100.1,100.05,100.1,25788.0,96.9734,96.9928,96.9443,96.9928,25788.0
2021-05-24 14:25:00,100.1,100.12,100.05,100.05,31091.0,96.9928,97.0122,96.9443,96.9443,31091.0
2021-05-24 14:30:00,100.05,100.16,100.05,100.16,28073.0,96.9443,97.0509,96.9443,97.0509,28073.0
2021-05-24 14:35:00,100.16,100.18,100.1,100.16,12783.0,97.0509,97.0703,96.9928,97.0509,12783.0
2021-05-24 14:40:00,100.16,100.21,100.14,100.2,15790.0,97.0509,97.0994,97.0315,97.0897,15790.0
2021-05-24 14:45:00,100.2,100.23,100.13,100.17,20986.0,97.0897,97.1187,97.0219,97.0606,20986.0
2021-05-24 14:50:00,100.17,100.18,100.02,100.02,44932.0,97.0606,97.0703,96.9153,96.9153,44932.0
2021-05-24 14:55:00,100.04,100.15,100.03,100.05,29361.0,96.9346,97.0412,96.925,96.9443,29361.0
2021-05-24 15:00:00,100.05,100.11,100.0,100.07,28159.0,96.9443,97.0025,96.8959,96.9637,28159.0
2021-05-24 15:05:00,100.07,100.14,100.03,100.12,32865.0,96.9637,97.0315,96.925,97.0122,32865.0
2021-05-24 15:10:00,100.13,100.19,99.99,100.03,65825.0,97.0219,97.08,96.8862,96.925,65825.0
2021-05-24 15:15:00,100.03,100.04,99.92,99.95,33032.0,96.925,96.9346,96.8184,96.8474,33032.0
2021-05-24 15:20:00,99.91,99.99,99.91,99.96,16479.0,96.8087,96.8862,96.8087,96.8571,16479.0
2021-05-24 15:25:00,99.96,100.03,99.93,99.98,18087.0,96.8571,96.925,96.8281,96.8765,18087.0
2021-05-24 15:30:00,99.96,99.99,99.82,99.9,50806.0,96.8571,96.8862,96.7215,96.799,50806.0
2021-05-24 15:35:00,99.88,99.94,99.86,99.9,28659.0,96.7796,96.8378,96.7602,96.799,28659.0
2021-05-24 15:40:00,99.91,99.96,99.79,99.8,39191.0,96.8087,96.8571,96.6924,96.7021,39191.0
2021-05-24 15:45:00,99.8,99.87,99.75,99.81,86193.0,96.7021,96.7699,96.6536,96.7118,86193.0
2021-05-24 15:50:00,99.8,99.81,99.63,99.68,87917.0,96.7021,96.7118,96.5374,96.5858,87917.0
2021-05-24 15:55:00,99.68,99.68,99.27,99.41,223804.0,96.5858,96.5858,96.1885,96.3242,223804.0
2021-05-25 09:30:00,100.25,100.54,100.13,100.19,245488.0,97.1381,97.4191,97.0219,97.08,245488.0
2021-05-25 09:35:00,100.21,100.35,100.11,100.29,97009.0,97.0994,97.235,97.0025,97.1769,97009.0
2021-05-25 09:40:00,100.29,100.34,100.13,100.14,110746.0,97.1769,97.2253,97.0219,97.0315,110746.0
2021-05-25 09:45:00,100.15,100.15,99.77,99.77,77881.0,97.0412,97.0412,96.673,96.673,77881.0
2021-05-25 09:50:00,99.75,99.81,99.49,99.67,112785.0,96.6536,96.7118,96.4017,96.5761,112785.0
2021-05-25 09:55:00,99.67,99.84,99.52,99.54,109095.0,96.5761,96.7409,96.4308,96.4502,109095.0
2021-05-25 10:00:00,99.51,99.76,99.45,99.59,99132.0,96.4211,96.6633,96.363,96.4986,99132.0
2021-05-25 10:05:00,99.64,99.79,99.51,99.68,78633.0,96.5471,96.6924,96.4211,96.5858,78633.0
2021-05-25 10:10:00,99.69,99.77,99.49,99.63,85465.0,96.5955,96.673,96.4017,96.5374,85465.0
2021-05-25 10:15:00,99.63,99.78,99.49,99.49,80432.0,96.5374,96.6827,96.4017,96.4017,80432.0
2021-05-25 10:20:00,99.5,99.69,99.5,99.64,38785.0,96.4114,96.5955,96.4114,96.5471,38785.0
2021-05-25 10:25:00,99.63,99.74,99.55,99.65,34475.0,96.5374,96.644,96.4599,96.5568,34475.0
2021-05-25 10:30:00,99.66,99.68,99.28,99.3,65724.0,96.5664,96.5858,96.1982,96.2176,65724.0
2021-05-25 10:35:00,99.3,99.45,99.29,99.39,45308.0,96.2176,96.363,96.2079,96.3048,45308.0
2021-05-25 10:40:00,99.41,99.63,99.32,99.59,36568.0,96.3242,96.5374,96.237,96.4986,36568.0
2021-05-25 10:45:00,99.61,99.69,99.58,99.64,54815.0,96.518,96.5955,96.4889,96.5471,54815.0
2021-05-25 10:50:00,99.61,99.65,99.52,99.59,31425.0,96.518,96.5568,96.4308,96.4986,31425.0
2021-05-25 10:55:00,99.58,99.75,99.58,99.65,75512.0,96.4889,96.6536,96.4889,96.5568,75512.0
2021-05-25 11:00:00,99.64,99.64,99.22,99.32,54878.0,96.5471,96.5471,96.1401,96.237,54878.0
2021-05-25 11:05:00,99.3,99.36,99.18,99.29,57939.0,96.2176,96.2758,96.1013,96.2079,57939.0
2021-05-25 11:10:00,99.28,99.51,99.24,99.45,42223.0,96.1982,96.4211,96.1595,96.363,42223.0
2021-05-25 11:15:00,99.43,99.46,99.06,99.17,85556.0,96.3436,96.3727,95.9851,96.0917,85556.0
2021-05-25 11:20:00,99.14,99.3,99.13,99.2,21136.0,96.0626,96.2176,96.0529,96.1207,21136.0
2021-05-25 11:25:00,99.19,99.25,98.91,98.99,57891.0,96.111,96.1692,95.8397,95.9172,57891.0
2021-05-25 11:30:00,98.99,99.03,98.57,98.7,61474.0,95.9172,95.956,95.5103,95.6362,61474.0
2021-05-25 11:35:00,98.77,98.92,98.69,98.79,46311.0,95.7041,95.8494,95.6266,95.7234,46311.0
2021-05-25 11:40:00,98.76,98.95,98.71,98.92,39709.0,95.6944,95.8785,95.6459,95.8494,39709.0
2021-05-25 11:45:00,98.93,99.08,98.87,98.98,27877.0,95.8591,96.0044,95.801,95.9076,27877.0
2021-05-25 11:50:00,99.0,99.02,98.78,98.97,48657.0,95.9269,95.9463,95.7138,95.8979,48657.0
2021-05-25 11:55:00,99.0,99.21,98.94,99.21,50624.0,95.9269,96.1304,95.8688,96.1304,50624.0
2021-05-25 12:00:00,99.22,99.27,99.12,99.22,44098.0,96.1401,96.1885,96.0432,96.1401,44098.0
2021-05-25 12:05:00,99.22,99.43,99.13,99.41,62560.0,96.1401,96.3436,96.0529,96.3242,62560.0
2021-05-25 12:10:00,99.44,99.52,99.41,99.48,34205.0,96.3533,96.4308,96.3242,96.392,34205.0
2021-05-25 12:15:00,99.47,99.52,99.4,99.52,30887.0,96.3823,96.4308,96.3145,96.4308,30887.0
2021-05-25 12:20:00,99.53,99.62,99.48,99.49,25118.0,96.4405,96.5277,96.392,96.4017,25118.0
2021-05-25 12:25:00,99.46,99.55,99.42,99.51,23165.0,96.3727,96.4599,96.3339,96.4211,23165.0
2021-05-25 12:30:00,99.52,99.62,99.51,99.59,27081.0,96.4308,96.5277,96.4211,96.4986,27081.0
2021-05-25 12:35:00,99.57,99.57,99.43,99.45,14864.0,96.4792,96.4792,96.3436,96.363,14864.0
2021-05-25 12:40:00,99.47,99.5,99.34,99.49,19358.0,96.3823,96.4114,96.2564,96.4017,19358.0
2021-05-25 12:45:00,99.48,99.54,99.36,99.36,23445.0,96.392,96.4502,96.2758,96.2758,23445.0
2021-05-25 12:50:00,99.35,99.52,99.34,99.45,21834.0,96.2661,96.4308,96.2564,96.363,21834.0
2021-05-25 12:55:00,99.43,99.45,99.36,99.4,11177.0,96.3436,96.363,96.2758,96.3145,11177.0
2021-05-25 13:00:00,99.38,99.39,99.01,99.01,100928.0,96.2951,96.3048,95.9366,95.9366,100928.0
2021-05-25 13:05:00,99.02,99.1,98.89,99.05,63432.0,95.9463,96.0238,95.8203,95.9754,63432.0
2021-05-25 13:10:00,99.01,99.21,99.0,99.21,51037.0,95.9366,96.1304,95.9269,96.1304,51037.0
2021-05-25 13:15:00,99.24,99.39,99.18,99.29,77934.0,96.1595,96.3048,96.1013,96.2079,77934.0
2021-05-25 13:20:00,99.29,99.47,99.28,99.45,21424.0,96.2079,96.3823,96.1982,96.363,21424.0
2021-05-25 13:25:00,99.44,99.44,99.3,99.4,18235.0,96.3533,96.3533,96.2176,96.3145,18235.0
2021-05-25 13:30:00,99.39,99.43,99.31,99.37,17446.0,96.3048,96.3436,96.2273,96.2854,17446.0
2021-05-25 13:35:00,99.39,99.45,99.24,99.39,80512.0,96.3048,96.363,96.1595,96.3048,80512.0
2021-05-25 13:40:00,99.4,99.4,99.1,99.21,123077.0,96.3145,96.3145,96.0238,96.1304,123077.0
2021-05-25 13:45:00,99.2,99.27,99.17,99.18,15198.0,96.1207,96.1885,96.0917,96.1013,15198.0
2021-05-25 13:50:00,99.18,99.25,99.08,99.15,10404.0,96.1013,96.1692,96.0044,96.0723,10404.0
2021-05-25 13:55:00,99.17,99.22,99.1,99.15,12496.0,96.0917,96.1401,96.0238,96.0723,12496.0
2021-05-25 14:00:00,99.17,99.2,98.82,98.9,60322.0,96.0917,96.1207,95.7525,95.83,60322.0
2021-05-25 14:05:00,98.91,99.03,98.89,98.96,33300.0,95.8397,95.956,95.8203,95.8882,33300.0
2021-05-25 14:10:00,98.94,99.03,98.87,98.99,49869.0,95.8688,95.956,95.801,95.9172,49869.0
2021-05-25 14:15:00,98.98,99.05,98.85,98.85,41900.0,95.9076,95.9754,95.7816,95.7816,41900.0
2021-05-25 14:20:00,98.85,98.95,98.79,98.8,19578.0,95.7816,95.8785,95.7234,95.7331,19578.0
2021-05-25 14:25:00,98.83,98.91,98.79,98.83,30161.0,95.7622,95.8397,95.7234,95.7622,30161.0
2021-05-25 14:30:00,98.85,99.01,98.76,98.91,36034.0,95.7816,95.9366,95.6944,95.8397,36034.0
2021-05-25 14:35:00,98.9,99.01,98.85,99.0,21613.0,95.83,95.9366,95.7816,95.9269,21613.0
2021-05-25 14:40:00,99.03,99.14,99.03,99.04,38253.0,95.956,96.0626,95.956,95.9657,38253.0
2021-05-25 14:45:00,99.04,99.04,98.93,98.99,14054.0,95.9657,95.9657,95.8591,95.9172,14054.0
2021-05-25 14:50:00,98.98,99.05,98.77,98.85,25204.0,95.9076,95.9754,95.7041,95.7816,25204.0
2021-05-25 14:55:00,98.86,98.98,98.82,98.89,22839.0,95.7913,95.9076,95.7525,95.8203,22839.0
2021-05-25 15:00:00,98.85,98.85,98.51,98.51,79324.0,95.7816,95.7816,95.4521,95.4521,79324.0
2021-05-25 15:05:00,98.5,98.67,98.5,98.52,47122.0,95.4425,95.6072,95.4425,95.4618,47122.0
2021-05-25 15:10:00,98.51,98.64,98.5,98.51,57178.0,95.4521,95.5781,95.4425,95.4521,57178.0
2021-05-25 15:15:00,98.51,98.71,98.48,98.67,35401.0,95.4521,95.6459,95.4231,95.6072,35401.0
2021-05-25 15:20:00,98.69,99.0,98.65,98.95,69720.0,95.6266,95.9269,95.5878,95.8785,69720.0
2021-05-25 15:25:00,98.96,99.13,98.91,98.93,46666.0,95.8882,96.0529,95.8397,95.8591,46666.0
2021-05-25 15:30:00,98.93,98.93,98.59,98.68,59642.0,95.8591,95.8591,95.5297,95.6169,59642.0
2021-05-25 15:35:00,98.7,98.95,98.61,98.88,43605.0,95.6362,95.8785,95.549,95.8107,43605.0
2021-05-25 15:40:00,98.86,98.95,98.72,98.8,31741.0,95.7913,95.8785,95.6556,95.7331,31741.0
2021-05-25 15:45:00,98.8,98.9,98.61,98.62,46474.0,95.7331,95.83,95.549,95.5587,46474.0
2021-05-25 15:50:00,98.6,98.74,98.35,98.5,115035.0,95.5393,95.675,95.2971,95.4425,115035.0
2021-05-25 15:55:00,98.48,98.82,98.48,98.79,206778.0,95.4231,95.7525,95.4231,95.7234,206778.0
2021-05-26 09:30:00,99.2,99.44,99.2,99.34,78287.0,96.1207,96.3533,96.1207,96.2564,78287.0
2021-05-26 09:35:00,99.31,99.35,98.98,99.13,51727.0,96.2273,96.2661,95.9076,96.0529,51727.0
2021-05-26 09:40:00,99.18,99.31,98.9,98.93,100943.0,96.1013,96.2273,95.83,95.8591,100943.0
2021-05-26 09:45:00,98.94,98.98,98.56,98.56,54803.0,95.8688,95.9076,95.5006,95.5006,54803.0
2021-05-26 09:50:00,98.56,98.86,98.47,98.76,91669.0,95.5006,95.7913,95.4134,95.6944,91669.0
2021-05-26 09:55:00,98.73,98.83,98.52,98.52,64691.0,95.6653,95.7622,95.4618,95.4618,64691.0
2021-05-26 10:00:00,98.53,98.68,98.44,98.61,48315.0,95.4715,95.6169,95.3843,95.549,48315.0
2021-05-26 10:05:00,98.59,98.74,98.52,98.74,47655.0,95.5297,95.675,95.4618,95.675,47655.0
2021-05-26 10:10:00,98.76,98.8,98.68,98.79,34509.0,95.6944,95.7331,95.6169,95.7234,34509.0
2021-05-26 10:15:00,98.8,99.04,98.75,99.03,57492.0,95.7331,95.9657,95.6847,95.956,57492.0
2021-05-26 10:20:00,99.04,99.27,99.0,99.25,87621.0,95.9657,96.1885,95.9269,96.1692,87621.0
2021-05-26 10:25:00,99.25,99.28,99.05,99.13,67043.0,96.1692,96.1982,95.9754,96.0529,67043.0
2021-05-26 10:30:00,99.14,99.22,99.08,99.14,34518.0,96.0626,96.1401,96.0044,96.0626,34518.0
2021-05-26 10:35:00,99.14,99.17,99.04,99.13,22016.0,96.0626,96.0917,95.9657,96.0529,22016.0
2021-05-26 10:40:00,99.16,99.27,99.09,99.15,31181.0,96.082,96.1885,96.0141,96.0723,31181.0
2021-05-26 10:45:00,99.17,99.25,99.15,99.16,20574.0,96.0917,96.1692,96.0723,96.082,20574.0
2021-05-26 10:50:00,99.17,99.21,98.99,99.16,41524.0,96.0917,96.1304,95.9172,96.082,41524.0
2021-05-26 10:55:00,99.17,99.28,99.12,99.24,33074.0,96.0917,96.1982,96.0432,96.1595,33074.0
2021-05-26 11:00:00,99.27,99.41,99.27,99.38,32878.0,96.1885,96.3242,96.1885,96.2951,32878.0
2021-05-26 11:05:00,99.4,99.56,99.38,99.56,65656.0,96.3145,96.4695,96.2951,96.4695,65656.0
2021-05-26 11:10:00,99.55,99.55,99.3,99.39,85421.0,96.4599,96.4599,96.2176,96.3048,85421.0
2021-05-26 11:15:00,99.38,99.42,99.29,99.35,67138.0,96.2951,96.3339,96.2079,96.2661,67138.0
2021-05-26 11:20:00,99.34,99.35,99.18,99.19,34190.0,96.2564,96.2661,96.1013,96.111,34190.0
2021-05-26 11:25:00,99.21,99.29,99.17,99.29,18578.0,96.1304,96.2079,96.0917,96.2079,18578.0
2021-05-26 11:30:00,99.29,99.29,99.09,99.17,45155.0,96.2079,96.2079,96.0141,96.0917,45155.0
2021-05-26 11:35:00,99.2,99.26,99.15,99.22,18916.0,96.1207,96.1789,96.0723,96.1401,18916.0
2021-05-26 11:40:00,99.19,99.24,99.12,99.24,24708.0,96.111,96.1595,96.0432,96.1595,24708.0
2021-05-26 11:45:00,99.25,99.38,99.25,99.37,24092.0,96.1692,96.2951,96.1692,96.2854,24092.0
2021-05-26 11:50:00,99.38,99.5,99.38,99.43,39675.0,96.2951,96.4114,96.2951,96.3436,39675.0
2021-05-26 11:55:00,99.44,99.55,99.44,99.49,28683.0,96.3533,96.4599,96.3533,96.4017,28683.0
2021-05-26 12:00:00,99.51,99.61,99.44,99.54,34047.0,96.4211,96.518,96.3533,96.4502,34047.0
2021-05-26 12:05:00,99.54,99.62,99.48,99.57,55601.0,96.4502,96.5277,96.392,96.4792,55601.0
2021-05-26 12:10:00,99.58,99.63,99.54,99.55,35513.0,96.4889,96.5374,96.4502,96.4599,35513.0
2021-05-26 12:15:00,99.56,99.58,99.52,99.53,23093.0,96.4695,96.4889,96.4308,96.4405,23093.0
2021-05-26 12:20:00,99.53,99.59,99.48,99.48,27835.0,96.4405,96.4986,96.392,96.392,27835.0
2021-05-26 12:25:00,99.48,99.54,99.46,99.52,15303.0,96.392,96.4502,96.3727,96.4308,15303.0
2021-05-26 12:30:00,99.55,99.62,99.52,99.59,14878.0,96.4599,96.5277,96.4308,96.4986,14878.0
2021-05-26 12:35:00,99.58,99.62,99.53,99.55,23413.0,96.4889,96.5277,96.4405,96.4599,23413.0
2021-05-26 12:40:00,99.56,99.59,99.48,99.57,39586.0,96.4695,96.4986,96.392,96.4792,39586.0
2021-05-26 12:45:00,99.58,99.65,99.53,99.65,18564.0,96.4889,96.5568,96.4405,96.5568,18564.0
2021-05-26 12:50:00,99.64,99.65,99.6,99.63,38684.0,96.5471,96.5568,96.5083,96.5374,38684.0
2021-05-26 12:55:00,99.61,99.65,99.58,99.59,11258.0,96.518,96.5568,96.4889,96.4986,11258.0
2021-05-26 13:00:00,99.61,99.67,99.61,99.64,10565.0,96.518,96.5761,96.518,96.5471,10565.0
2021-05-26 13:05:00,99.66,99.73,99.36,99.44,81172.0,96.5664,96.6343,96.2758,96.3533,81172.0
2021-05-26 13:10:00,99.45,99.47,99.34,99.43,39309.0,96.363,96.3823,96.2564,96.3436,39309.0
2021-05-26 13:15:00,99.43,99.47,99.36,99.43,21881.0,96.3436,96.3823,96.2758,96.3436,21881.0
2021-05-26 13:20:00,99.47,99.59,99.46,99.53,35553.0,96.3823,96.4986,96.3727,96.4405,35553.0
2021-05-26 13:25:00,99.53,99.59,99.49,99.49,20277.0,96.4405,96.4986,96.4017,96.4017,20277.0
2021-05-26 13:30:00,99.49,99.52,99.41,99.47,27820.0,96.4017,96.4308,96.3242,96.3823,27820.0
2021-05-26 13:35:00,99.5,99.5,99.29,99.36,25069.0,96.4114,96.4114,96.2079,96.2758,25069.0
2021-05-26 13:40:00,99.37,99.39,99.09,99.13,36772.0,96.2854,96.3048,96.0141,96.0529,36772.0
2021-05-26 13:45:00,99.14,99.21,98.99,99.11,44935.0,96.0626,96.1304,95.9172,96.0335,44935.0
2021-05-26 13:50:00,99.11,99.12,98.92,98.99,26768.0,96.0335,96.0432,95.8494,95.9172,26768.0
2021-05-26 13:55:00,98.99,99.16,98.98,99.09,65567.0,95.9172,96.082,95.9076,96.0141,65567.0
2021-05-26 14:00:00,99.1,99.17,99.07,99.09,60486.0,96.0238,96.0917,95.9948,96.0141,60486.0
2021-05-26 14:05:00,99.09,99.24,99.07,99.21,36849.0,96.0141,96.1595,95.9948,96.1304,36849.0
2021-05-26 14:10:00,99.24,99.3,99.24,99.3,27033.0,96.1595,96.2176,96.1595,96.2176,27033.0
2021-05-26 14:15:00,99.3,99.36,99.23,99.36,17639.0,96.2176,96.2758,96.1498,96.2758,17639.0
2021-05-26 14:20:00,99.36,99.43,99.36,99.39,29726.0,96.2758,96.3436,96.2758,96.3048,29726.0
2021-05-26 14:25:00,99.4,99.4,99.3,99.36,23919.0,96.3145,96.3145,96.2176,96.2758,23919.0
2021-05-26 14:30:00,99.38,99.39,99.24,99.3,30234.0,96.2951,96.3048,96.1595,96.2176,30234.0
2021-05-26 14:35:00,99.3,99.37,99.25,99.28,24774.0,96.2176,96.2854,96.1692,96.1982,24774.0
2021-05-26 14:40:00,99.3,99.39,99.3,99.36,19352.0,96.2176,96.3048,96.2176,96.2758,19352.0
2021-05-26 14:45:00,99.36,99.43,99.36,99.37,37526.0,96.2758,96.3436,96.2758,96.2854,37526.0
2021-05-26 14:50:00,99.38,99.4,99.14,99.22,58414.0,96.2951,96.3145,96.0626,96.1401,58414.0
2021-05-26 14:55:00,99.2,99.23,99.11,99.21,39704.0,96.1207,96.1498,96.0335,96.1304,39704.0
2021-05-26 15:00:00,99.2,99.23,99.12,99.21,35013.0,96.1207,96.1498,96.0432,96.1304,35013.0
2021-05-26 15:05:00,99.18,99.26,99.11,99.14,22423.0,96.1013,96.1789,96.0335,96.0626,22423.0
2021-05-26 15:10:00,99.13,99.25,99.06,99.24,44085.0,96.0529,96.1692,95.9851,96.1595,44085.0
2021-05-26 15:15:00,99.23,99.31,99.21,99.3,18127.0,96.1498,96.2273,96.1304,96.2176,18127.0
2021-05-26 15:20:00,99.3,99.42,99.19,99.27,41720.0,96.2176,96.3339,96.111,96.1885,41720.0
2021-05-26 15:25:00,99.28,99.3,99.16,99.28,30236.0,96.1982,96.2176,96.082,96.1982,30236.0
2021-05-26 15:30:00,99.29,99.3,99.16,99.22,20548.0,96.2079,96.2176,96.082,96.1401,20548.0
2021-05-26 15:35:00,99.22,99.27,99.16,99.19,52549.0,96.1401,96.1885,96.082,96.111,52549.0
2021-05-26 15:40:00,99.19,99.4,99.18,99.23,90991.0,96.111,96.3145,96.1013,96.1498,90991.0
2021-05-26 15:45:00,99.25,99.32,99.15,99.2,111308.0,96.1692,96.237,96.0723,96.1207,111308.0
2021-05-26 15:50:00,99.22,99.23,99.02,99.12,73344.0,96.1401,96.1498,95.9463,96.0432,73344.0
2021-05-26 15:55:00,99.11,99.35,99.03,99.33,128831.0,96.0335,96.2661,95.956,96.2467,128831.0
2021-05-27 09:30:00,100.11,100.31,100.08,100.17,139116.0,97.0025,97.1963,96.9734,97.0606,139116.0
2021-05-27 09:35:00,100.2,100.35,100.15,100.3,54992.0,97.0897,97.235,97.0412,97.1866,54992.0
2021-05-27 09:40:00,100.31,100.47,100.2,100.26,101974.0,97.1963,97.3513,97.0897,97.1478,101974.0
2021-05-27 09:45:00,100.28,100.29,99.96,100.09,135324.0,97.1672,97.1769,96.8571,96.9831,135324.0
2021-05-27 09:50:00,100.1,100.28,100.08,100.19,85864.0,96.9928,97.1672,96.9734,97.08,85864.0
2021-05-27 09:55:00,100.2,100.22,100.04,100.08,57614.0,97.0897,97.1091,96.9346,96.9734,57614.0
2021-05-27 10:00:00,100.13,100.16,99.88,100.11,73179.0,97.0219,97.0509,96.7796,97.0025,73179.0
2021-05-27 10:05:00,100.08,100.18,100.03,100.15,27464.0,96.9734,97.0703,96.925,97.0412,27464.0
2021-05-27 10:10:00,100.16,100.26,100.12,100.24,38724.0,97.0509,97.1478,97.0122,97.1284,38724.0
2021-05-27 10:15:00,100.26,100.4,100.18,100.34,80080.0,97.1478,97.2835,97.0703,97.2253,80080.0
2021-05-27 10:20:00,100.35,100.35,100.18,100.2,71032.0,97.235,97.235,97.0703,97.0897,71032.0
2021-05-27 10:25:00,100.2,100.28,100.14,100.25,29516.0,97.0897,97.1672,97.0315,97.1381,29516.0
2021-05-27 10:30:00,100.28,100.36,100.24,100.36,38270.0,97.1672,97.2447,97.1284,97.2447,38270.0
2021-05-27 10:35:00,100.37,100.44,100.35,100.41,33547.0,97.2544,97.3222,97.235,97.2932,33547.0
2021-05-27 10:40:00,100.39,100.51,100.34,100.48,28886.0,97.2738,97.3901,97.2253,97.361,28886.0
2021-05-27 10:45:00,100.48,100.52,100.46,100.5,18791.0,97.361,97.3997,97.3416,97.3804,18791.0
2021-05-27 10:50:00,100.51,100.51,99.88,100.17,103596.0,97.3901,97.3901,96.7796,97.0606,103596.0
2021-05-27 10:55:00,100.21,100.24,99.98,100.14,38726.0,97.0994,97.1284,96.8765,97.0315,38726.0
2021-05-27 11:00:00,100.11,100.19,99.94,99.94,22137.0,97.0025,97.08,96.8378,96.8378,22137.0
2021-05-27 11:05:00,99.95,100.12,99.91,100.11,42693.0,96.8474,97.0122,96.8087,97.0025,42693.0
2021-05-27 11:10:00,100.12,100.14,100.04,100.11,65393.0,97.0122,97.0315,96.9346,97.0025,65393.0
2021-05-27 11:15:00,100.14,100.16,100.03,100.14,24802.0,97.0315,97.0509,96.925,97.0315,24802.0
2021-05-27 11:20:00,100.17,100.18,100.1,100.12,22907.0,97.0606,97.0703,96.9928,97.0122,22907.0
2021-05-27 11:25:00,100.13,100.2,99.83,99.84,57523.0,97.0219,97.0897,96.7312,96.7409,57523.0
2021-05-27 11:30:00,99.83,99.93,99.64,99.88,107562.0,96.7312,96.8281,96.5471,96.7796,107562.0
2021-05-27 11:35:00,99.84,99.97,99.84,99.96,48324.0,96.7409,96.8668,96.7409,96.8571,48324.0
2021-05-27 11:40:00,99.96,100.11,99.96,100.03,51112.0,96.8571,97.0025,96.8571,96.925,51112.0
2021-05-27 11:45:00,100.03,100.1,100.02,100.03,29924.0,96.925,96.9928,96.9153,96.925,29924.0
2021-05-27 11:50:00,100.05,100.08,100.01,100.04,19835.0,96.9443,96.9734,96.9056,96.9346,19835.0
2021-05-27 11:55:00,100.06,100.28,100.06,100.23,48060.0,96.954,97.1672,96.954,97.1187,48060.0
2021-05-27 12:00:00,100.22,100.29,100.19,100.25,42866.0,97.1091,97.1769,97.08,97.1381,42866.0
2021-05-27 12:05:00,100.24,100.28,100.16,100.22,27311.0,97.1284,97.1672,97.0509,97.1091,27311.0
2021-05-27 12:10:00,100.23,100.27,100.2,100.26,11208.0,97.1187,97.1575,97.0897,97.1478,11208.0
2021-05-27 12:15:00,100.26,100.32,100.25,100.27,18655.0,97.1478,97.206,97.1381,97.1575,18655.0
2021-05-27 12:20:00,100.27,100.32,100.25,100.29,9620.0,97.1575,97.206,97.1381,97.1769,9620.0
2021-05-27 12:25:00,100.3,100.31,100.19,100.23,17650.0,97.1866,97.1963,97.08,97.1187,17650.0
2021-05-27 12:30:00,100.24,100.29,100.19,100.26,16561.0,97.1284,97.1769,97.08,97.1478,16561.0
2021-05-27 12:35:00,100.27,100.28,100.15,100.23,17289.0,97.1575,97.1672,97.0412,97.1187,17289.0
2021-05-27 12:40:00,100.24,100.25,100.13,100.17,13696.0,97.1284,97.1381,97.0219,97.0606,13696.0
2021-05-27 12:45:00,100.17,100.18,100.0,100.03,26233.0,97.0606,97.0703,96.8959,96.925,26233.0
2021-05-27 12:50:00,100.04,100.07,100.02,100.05,20394.0,96.9346,96.9637,96.9153,96.9443,20394.0
2021-05-27 12:55:00,100.05,100.12,100.01,100.04,9797.0,96.9443,97.0122,96.9056,96.9346,9797.0
2021-05-27 13:00:00,100.06,100.16,99.99,99.99,22094.0,96.954,97.0509,96.8862,96.8862,22094.0
2021-05-27 13:05:00,100.0,100.09,100.0,100.06,19121.0,96.8959,96.9831,96.8959,96.954,19121.0
2021-05-27 13:10:00,100.08,100.1,100.01,100.08,9024.0,96.9734,96.9928,96.9056,96.9734,9024.0
2021-05-27 13:15:00,100.07,100.09,99.96,100.06,19003.0,96.9637,96.9831,96.8571,96.954,19003.0
2021-05-27 13:20:00,100.03,100.06,100.0,100.02,16719.0,96.925,96.954,96.8959,96.9153,16719.0
2021-05-27 13:25:00,100.03,100.03,99.94,99.95,10580.0,96.925,96.925,96.8378,96.8474,10580.0
2021-05-27 13:30:00,99.95,99.97,99.89,99.94,19432.0,96.8474,96.8668,96.7893,96.8378,19432.0
2021-05-27 13:35:00,99.96,100.0,99.6,99.82,76210.0,96.8571,96.8959,96.5083,96.7215,76210.0
2021-05-27 13:40:00,99.83,99.85,99.73,99.76,21672.0,96.7312,96.7505,96.6343,96.6633,21672.0
2021-05-27 13:45:00,99.76,99.84,99.7,99.81,21006.0,96.6633,96.7409,96.6052,96.7118,21006.0
2021-05-27 13:50:00,99.81,99.86,99.8,99.81,15080.0,96.7118,96.7602,96.7021,96.7118,15080.0
2021-05-27 13:55:00,99.8,99.84,99.76,99.8,19286.0,96.7021,96.7409,96.6633,96.7021,19286.0
2021-05-27 14:00:00,99.8,99.84,99.65,99.69,38372.0,96.7021,96.7409,96.5568,96.5955,38372.0
2021-05-27 14:05:00,99.69,99.71,99.57,99.62,31429.0,96.5955,96.6149,96.4792,96.5277,31429.0
2021-05-27 14:10:00,99.61,99.62,99.49,99.52,60168.0,96.518,96.5277,96.4017,96.4308,60168.0
2021-05-27 14:15:00,99.52,99.54,99.46,99.54,38690.0,96.4308,96.4502,96.3727,96.4502,38690.0
2021-05-27 14:20:00,99.53,99.59,99.48,99.49,26295.0,96.4405,96.4986,96.392,96.4017,26295.0
2021-05-27 14:25:00,99.5,99.72,99.46,99.72,36300.0,96.4114,96.6246,96.3727,96.6246,36300.0
2021-05-27 14:30:00,99.68,99.68,99.6,99.67,28556.0,96.5858,96.5858,96.5083,96.5761,28556.0
2021-05-27 14:35:00,99.64,99.67,99.51,99.55,15720.0,96.5471,96.5761,96.4211,96.4599,15720.0
2021-05-27 14:40:00,99.57,99.58,99.48,99.56,13462.0,96.4792,96.4889,96.392,96.4695,13462.0
2021-05-27 14:45:00,99.56,99.64,99.5,99.59,28567.0,96.4695,96.5471,96.4114,96.4986,28567.0
2021-05-27 14:50:00,99.62,99.69,99.58,99.69,34125.0,96.5277,96.5955,96.4889,96.5955,34125.0
2021-05-27 14:55:00,99.68,99.81,99.67,99.75,44401.0,96.5858,96.7118,96.5761,96.6536,44401.0
2021-05-27 15:00:00,99.73,99.73,99.5,99.57,32717.0,96.6343,96.6343,96.4114,96.4792,32717.0
2021-05-27 15:05:00,99.55,99.55,99.41,99.48,36196.0,96.4599,96.4599,96.3242,96.392,36196.0
2021-05-27 15:10:00,99.49,99.68,99.46,99.61,30599.0,96.4017,96.5858,96.3727,96.518,30599.0
2021-05-27 15:15:00,99.64,99.72,99.62,99.65,34347.0,96.5471,96.6246,96.5277,96.5568,34347.0
2021-05-27 15:20:00,99.64,99.68,99.51,99.57,34478.0,96.5471,96.5858,96.4211,96.4792,34478.0
2021-05-27 15:25:00,99.6,99.67,99.56,99.61,22178.0,96.5083,96.5761,96.4695,96.518,22178.0
2021-05-27 15:30:00,99.63,99.65,99.52,99.64,42738.0,96.5374,96.5568,96.4308,96.5471,42738.0
2021-05-27 15:35:00,99.64,99.79,99.57,99.7,57381.0,96.5471,96.6924,96.4792,96.6052,57381.0
2021-05-27 15:40:00,99.7,99.82,99.62,99.63,107137.0,96.6052,96.7215,96.5277,96.5374,107137.0
2021-05-27 15:45:00,99.64,99.86,99.63,99.68,66437.0,96.5471,96.7602,96.5374,96.5858,66437.0
2021-05-27 15:50:00,99.66,99.83,99.56,99.81,141624.0,96.5664,96.7312,96.4695,96.7118,141624.0
2021-05-27 15:55:00,99.8,100.09,99.41,99.46,182610.0,96.7021,96.9831,96.3242,96.3727,182610.0
2021-05-28 09:30:00,100.7,100.77,100.44,100.52,146696.0,97.5742,97.642,97.3222,97.3997,146696.0
2021-05-28 09:35:00,100.53,100.6,100.41,100.47,87293.0,97.4094,97.4773,97.2932,97.3513,87293.0
2021-05-28 09:40:00,100.47,100.54,100.41,100.42,62680.0,97.3513,97.4191,97.2932,97.3029,62680.0
2021-05-28 09:45:00,100.43,100.69,100.37,100.37,96354.0,97.3125,97.5645,97.2544,97.2544,96354.0
2021-05-28 09:50:00,100.36,100.55,100.25,100.53,55632.0,97.2447,97.4288,97.1381,97.4094,55632.0
2021-05-28 09:55:00,100.53,100.64,100.48,100.63,30405.0,97.4094,97.516,97.361,97.5063,30405.0
2021-05-28 10:00:00,100.64,100.73,100.38,100.5,73991.0,97.516,97.6032,97.2641,97.3804,73991.0
2021-05-28 10:05:00,100.54,100.57,100.39,100.39,36626.0,97.4191,97.4482,97.2738,97.2738,36626.0
2021-05-28 10:10:00,100.38,100.47,100.3,100.36,93923.0,97.2641,97.3513,97.1866,97.2447,93923.0
2021-05-28 10:15:00,100.37,100.44,100.21,100.23,30637.0,97.2544,97.3222,97.0994,97.1187,30637.0
2021-05-28 10:20:00,100.25,100.28,100.15,100.15,29013.0,97.1381,97.1672,97.0412,97.0412,29013.0
2021-05-28 10:25:00,100.16,100.16,99.98,100.06,50931.0,97.0509,97.0509,96.8765,96.954,50931.0
2021-05-28 10:30:00,100.06,100.34,100.06,100.33,58629.0,96.954,97.2253,96.954,97.2156,58629.0
2021-05-28 10:35:00,100.35,100.37,100.23,100.27,32619.0,97.235,97.2544,97.1187,97.1575,32619.0
2021-05-28 10:40:00,100.28,100.46,100.27,100.38,34638.0,97.1672,97.3416,97.1575,97.2641,34638.0
2021-05-28 10:45:00,100.39,100.4,100.26,100.27,22104.0,97.2738,97.2835,97.1478,97.1575,22104.0
2021-05-28 10:50:00,100.3,100.4,100.27,100.38,24289.0,97.1866,97.2835,97.1575,97.2641,24289.0
2021-05-28 10:55:00,100.37,100.38,100.28,100.33,32597.0,97.2544,97.2641,97.1672,97.2156,32597.0
2021-05-28 11:00:00,100.33,100.38,100.25,100.34,20300.0,97.2156,97.2641,97.1381,97.2253,20300.0
2021-05-28 11:05:00,100.36,100.39,100.29,100.39,14999.0,97.2447,97.2738,97.1769,97.2738,14999.0
2021-05-28 11:10:00,100.38,100.46,100.38,100.43,27162.0,97.2641,97.3416,97.2641,97.3125,27162.0
2021-05-28 11:15:00,100.42,100.54,100.39,100.53,36962.0,97.3029,97.4191,97.2738,97.4094,36962.0
2021-05-28 11:20:00,100.52,100.56,100.5,100.55,35996.0,97.3997,97.4385,97.3804,97.4288,35996.0
2021-05-28 11:25:00,100.55,100.55,100.45,100.5,17026.0,97.4288,97.4288,97.3319,97.3804,17026.0
2021-05-28 11:30:00,100.52,100.58,100.47,100.51,28588.0,97.3997,97.4579,97.3513,97.3901,28588.0
2021-05-28 11:35:00,100.53,100.69,100.52,100.67,35003.0,97.4094,97.5645,97.3997,97.5451,35003.0
2021-05-28 11:40:00,100.67,100.73,100.65,100.69,28527.0,97.5451,97.6032,97.5257,97.5645,28527.0
2021-05-28 11:45:00,100.69,100.69,100.57,100.61,71881.0,97.5645,97.5645,97.4482,97.487,71881.0
2021-05-28 11:50:00,100.6,100.65,100.59,100.64,40469.0,97.4773,97.5257,97.4676,97.516,40469.0
2021-05-28 11:55:00,100.64,100.72,100.62,100.68,42589.0,97.516,97.5935,97.4966,97.5548,42589.0
2021-05-28 12:00:00,100.66,100.76,100.63,100.75,30187.0,97.5354,97.6323,97.5063,97.6226,30187.0
2021-05-28 12:05:00,100.75,100.86,100.75,100.8,64824.0,97.6226,97.7292,97.6226,97.6711,64824.0
2021-05-28 12:10:00,100.8,100.84,100.75,100.84,27071.0,97.6711,97.7098,97.6226,97.7098,27071.0
2021-05-28 12:15:00,100.83,100.89,100.82,100.86,23537.0,97.7001,97.7583,97.6904,97.7292,23537.0
2021-05-28 12:20:00,100.86,100.88,100.77,100.84,21394.0,97.7292,97.7486,97.642,97.7098,21394.0
2021-05-28 12:25:00,100.82,100.83,100.75,100.81,15305.0,97.6904,97.7001,97.6226,97.6807,15305.0
2021-05-28 12:30:00,100.8,100.85,100.76,100.85,13733.0,97.6711,97.7195,97.6323,97.7195,13733.0
2021-05-28 12:35:00,100.84,100.87,100.79,100.87,13870.0,97.7098,97.7389,97.6614,97.7389,13870.0
2021-05-28 12:40:00,100.85,100.86,100.8,100.82,13098.0,97.7195,97.7292,97.6711,97.6904,13098.0
2021-05-28 12:45:00,100.82,100.87,100.62,100.67,50583.0,97.6904,97.7389,97.4966,97.5451,50583.0
2021-05-28 12:50:00,100.69,100.7,100.62,100.63,13747.0,97.5645,97.5742,97.4966,97.5063,13747.0
2021-05-28 12:55:00,100.63,100.65,100.59,100.63,17254.0,97.5063,97.5257,97.4676,97.5063,17254.0
2021-05-28 13:00:00,100.64,100.72,100.64,100.68,18033.0,97.516,97.5935,97.516,97.5548,18033.0
2021-05-28 13:05:00,100.69,100.69,100.59,100.61,11320.0,97.5645,97.5645,97.4676,97.487,11320.0
2021-05-28 13:10:00,100.6,100.63,100.46,100.49,17118.0,97.4773,97.5063,97.3416,97.3707,17118.0
2021-05-28 13:15:00,100.49,100.53,100.43,100.53,21297.0,97.3707,97.4094,97.3125,97.4094,21297.0
2021-05-28 13:20:00,100.53,100.55,100.38,100.5,48288.0,97.4094,97.4288,97.2641,97.3804,48288.0
2021-05-28 13:25:00,100.46,100.53,100.44,100.47,23481.0,97.3416,97.4094,97.3222,97.3513,23481.0
2021-05-28 13:30:00,100.45,100.59,100.45,100.55,15806.0,97.3319,97.4676,97.3319,97.4288,15806.0
2021-05-28 13:35:00,100.54,100.59,100.46,100.48,20457.0,97.4191,97.4676,97.3416,97.361,20457.0
2021-05-28 13:40:00,100.48,100.5,100.4,100.5,24680.0,97.361,97.3804,97.2835,97.3804,24680.0
2021-05-28 13:45:00,100.49,100.5,100.39,100.46,30330.0,97.3707,97.3804,97.2738,97.3416,30330.0
2021-05-28 13:50:00,100.44,100.53,100.41,100.53,31378.0,97.3222,97.4094,97.2932,97.4094,31378.0
2021-05-28 13:55:00,100.53,100.57,100.47,100.48,16476.0,97.4094,97.4482,97.3513,97.361,16476.0
2021-05-28 14:00:00,100.5,100.54,100.49,100.53,13713.0,97.3804,97.4191,97.3707,97.4094,13713.0
2021-05-28 14:05:00,100.53,100.54,100.42,100.47,29271.0,97.4094,97.4191,97.3029,97.3513,29271.0
2021-05-28 14:10:00,100.44,100.46,100.33,100.37,21411.0,97.3222,97.3416,97.2156,97.2544,21411.0
2021-05-28 14:15:00,100.34,100.46,100.34,100.43,18758.0,97.2253,97.3416,97.2253,97.3125,18758.0
2021-05-28 14:20:00,100.42,100.47,100.39,100.46,20712.0,97.3029,97.3513,97.2738,97.3416,20712.0
2021-05-28 14:25:00,100.48,100.56,100.45,100.56,21155.0,97.361,97.4385,97.3319,97.4385,21155.0
2021-05-28 14:30:00,100.55,100.55,100.47,100.55,23052.0,97.4288,97.4288,97.3513,97.4288,23052.0
2021-05-28 14:35:00,100.54,100.56,100.51,100.53,13901.0,97.4191,97.4385,97.3901,97.4094,13901.0
2021-05-28 14:40:00,100.53,100.63,100.52,100.61,108804.0,97.4094,97.5063,97.3997,97.487,108804.0
2021-05-28 14:45:00,100.61,100.64,100.59,100.63,23728.0,97.487,97.516,97.4676,97.5063,23728.0
2021-05-28 14:50:00,100.63,100.65,100.54,100.61,37859.0,97.5063,97.5257,97.4191,97.487,37859.0
2021-05-28 14:55:00,100.62,100.64,100.53,100.56,19295.0,97.4966,97.516,97.4094,97.4385,19295.0
2021-05-28 15:00:00,100.54,100.59,100.45,100.55,26438.0,97.4191,97.4676,97.3319,97.4288,26438.0
2021-05-28 15:05:00,100.56,100.56,100.51,100.53,11782.0,97.4385,97.4385,97.3901,97.4094,11782.0
2021-05-28 15:10:00,100.51,100.51,100.32,100.39,93384.0,97.3901,97.3901,97.206,97.2738,93384.0
2021-05-28 15:15:00,100.43,100.52,100.36,100.46,41444.0,97.3125,97.3997,97.2447,97.3416,41444.0
2021-05-28 15:20:00,100.46,100.48,100.41,100.47,32622.0,97.3416,97.361,97.2932,97.3513,32622.0
2021-05-28 15:25:00,100.47,100.5,100.37,100.46,50039.0,97.3513,97.3804,97.2544,97.3416,50039.0
2021-05-28 15:30:00,100.47,100.55,100.35,100.42,31992.0,97.3513,97.4288,97.235,97.3029,31992.0
2021-05-28 15:35:00,100.44,100.68,100.43,100.55,89279.0,97.3222,97.5548,97.3125,97.4288,89279.0
2021-05-28 15:40:00,100.55,100.55,100.37,100.4,46584.0,97.4288,97.4288,97.2544,97.2835,46584.0
2021-05-28 15:45:00,100.41,100.59,100.4,100.52,55114.0,97.2932,97.4676,97.2835,97.3997,55114.0
2021-05-28 15:50:00,100.52,100.62,100.1,100.22,140342.0,97.3997,97.4966,96.9928,97.1091,140342.0
2021-05-28 15:55:00,100.22,100.23,99.88,100.02,197792.0,97.1091,97.1187,96.7796,96.9153,197792.0
2021-06-01 09:30:00,101.82,101.94,101.68,101.74,177236.0,98.6594,98.7757,98.5237,98.5819,177236.0
2021-06-01 09:35:00,101.72,101.75,101.18,101.22,182088.0,98.5625,98.5916,98.0393,98.078,182088.0
2021-06-01 09:40:00,101.23,101.3,101.12,101.15,37903.0,98.0877,98.1555,97.9811,98.0102,37903.0
2021-06-01 09:45:00,101.15,101.19,100.92,100.93,111426.0,98.0102,98.049,97.7873,97.797,111426.0
2021-06-01 09:50:00,100.92,101.0,100.79,100.89,64814.0,97.7873,97.8648,97.6614,97.7583,64814.0
2021-06-01 09:55:00,100.88,101.0,100.7,100.95,73648.0,97.7486,97.8648,97.5742,97.8164,73648.0
2021-06-01 10:00:00,100.95,101.08,100.78,100.78,131692.0,97.8164,97.9424,97.6517,97.6517,131692.0
2021-06-01 10:05:00,100.77,100.92,100.7,100.87,67086.0,97.642,97.7873,97.5742,97.7389,67086.0
2021-06-01 10:10:00,100.86,100.86,100.34,100.34,249284.0,97.7292,97.7292,97.2253,97.2253,249284.0
2021-06-01 10:15:00,100.34,100.34,100.02,100.26,190880.0,97.2253,97.2253,96.9153,97.1478,190880.0
2021-06-01 10:20:00,100.23,100.28,99.93,100.24,147614.0,97.1187,97.1672,96.8281,97.1284,147614.0
2021-06-01 10:25:00,100.25,100.31,100.12,100.31,49674.0,97.1381,97.1963,97.0122,97.1963,49674.0
2021-06-01 10:30:00,100.31,100.51,100.23,100.43,191285.0,97.1963,97.3901,97.1187,97.3125,191285.0
2021-06-01 10:35:00,100.44,100.47,100.12,100.15,54848.0,97.3222,97.3513,97.0122,97.0412,54848.0
2021-06-01 10:40:00,100.14,100.45,100.14,100.29,57822.0,97.0315,97.3319,97.0315,97.1769,57822.0
2021-06-01 10:45:00,100.27,100.32,99.86,99.92,172718.0,97.1575,97.206,96.7602,96.8184,172718.0
2021-06-01 10:50:00,99.94,100.04,99.69,99.78,99109.0,96.8378,96.9346,96.5955,96.6827,99109.0
2021-06-01 10:55:00,99.76,99.89,99.61,99.88,107150.0,96.6633,96.7893,96.518,96.7796,107150.0
2021-06-01 11:00:00,99.87,99.96,99.77,99.83,61356.0,96.7699,96.8571,96.673,96.7312,61356.0
2021-06-01 11:05:00,99.86,99.93,99.68,99.88,33022.0,96.7602,96.8281,96.5858,96.7796,33022.0
2021-06-01 11:10:00,99.89,100.16,99.89,100.16,72229.0,96.7893,97.0509,96.7893,97.0509,72229.0
2021-06-01 11:15:00,100.14,100.15,100.03,100.14,37441.0,97.0315,97.0412,96.925,97.0315,37441.0
2021-06-01 11:20:00,100.13,100.24,100.12,100.18,63768.0,97.0219,97.1284,97.0122,97.0703,63768.0
2021-06-01 11:25:00,100.18,100.22,100.12,100.16,30231.0,97.0703,97.1091,97.0122,97.0509,30231.0
2021-06-01 11:30:00,100.17,100.17,99.98,100.1,21710.0,97.0606,97.0606,96.8765,96.9928,21710.0
2021-06-01 11:35:00,100.14,100.35,100.12,100.33,60920.0,97.0315,97.235,97.0122,97.2156,60920.0
2021-06-01 11:40:00,100.33,100.35,100.23,100.25,30017.0,97.2156,97.235,97.1187,97.1381,30017.0
2021-06-01 11:45:00,100.25,100.27,100.04,100.15,35541.0,97.1381,97.1575,96.9346,97.0412,35541.0
2021-06-01 11:50:00,100.16,100.21,100.08,100.18,21328.0,97.0509,97.0994,96.9734,97.0703,21328.0
2021-06-01 11:55:00,100.2,100.28,100.14,100.22,43830.0,97.0897,97.1672,97.0315,97.1091,43830.0
2021-06-01 12:00:00,100.23,100.26,100.03,100.12,39277.0,97.1187,97.1478,96.925,97.0122,39277.0
2021-06-01 12:05:00,100.12,100.14,99.87,99.99,84373.0,97.0122,97.0315,96.7699,96.8862,84373.0
2021-06-01 12:10:00,100.01,100.01,99.88,99.94,33948.0,96.9056,96.9056,96.7796,96.8378,33948.0
2021-06-01 12:15:00,99.93,99.98,99.82,99.9,27884.0,96.8281,96.8765,96.7215,96.799,27884.0
2021-06-01 12:20:00,99.93,100.09,99.86,100.01,45576.0,96.8281,96.9831,96.7602,96.9056,45576.0
2021-06-01 12:25:00,100.02,100.11,99.99,100.02,19778.0,96.9153,97.0025,96.8862,96.9153,19778.0
2021-06-01 12:30:00,100.01,100.04,99.95,99.99,15173.0,96.9056,96.9346,96.8474,96.8862,15173.0
2021-06-01 12:35:00,100.01,100.06,99.97,99.99,24988.0,96.9056,96.954,96.8668,96.8862,24988.0
2021-06-01 12:40:00,99.99,100.18,99.98,100.1,31727.0,96.8862,97.0703,96.8765,96.9928,31727.0
2021-06-01 12:45:00,100.12,100.14,100.05,100.05,22424.0,97.0122,97.0315,96.9443,96.9443,22424.0
2021-06-01 12:50:00,100.05,100.05,99.83,99.9,46962.0,96.9443,96.9443,96.7312,96.799,46962.0
2021-06-01 12:55:00,99.91,99.91,99.78,99.88,25299.0,96.8087,96.8087,96.6827,96.7796,25299.0
2021-06-01 13:00:00,99.88,99.89,99.63,99.65,42806.0,96.7796,96.7893,96.5374,96.5568,42806.0
2021-06-01 13:05:00,99.63,99.68,99.48,99.67,80840.0,96.5374,96.5858,96.392,96.5761,80840.0
2021-06-01 13:10:00,99.65,99.68,99.58,99.58,20967.0,96.5568,96.5858,96.4889,96.4889,20967.0
2021-06-01 13:15:00,99.58,99.62,99.49,99.5,32780.0,96.4889,96.5277,96.4017,96.4114,32780.0
2021-06-01 13:20:00,99.51,99.56,99.44,99.52,45076.0,96.4211,96.4695,96.3533,96.4308,45076.0
2021-06-01 13:25:00,99.51,99.58,99.49,99.52,36146.0,96.4211,96.4889,96.4017,96.4308,36146.0
2021-06-01 13:30:00,99.51,99.63,99.49,99.63,29078.0,96.4211,96.5374,96.4017,96.5374,29078.0
2021-06-01 13:35:00,99.62,99.63,99.54,99.62,24137.0,96.5277,96.5374,96.4502,96.5277,24137.0
2021-06-01 13:40:00,99.61,99.61,99.48,99.52,43348.0,96.518,96.518,96.392,96.4308,43348.0
2021-06-01 13:45:00,99.52,99.62,99.47,99.55,52185.0,96.4308,96.5277,96.3823,96.4599,52185.0
2021-06-01 13:50:00,99.54,99.63,99.53,99.55,33397.0,96.4502,96.5374,96.4405,96.4599,33397.0
2021-06-01 13:55:00,99.55,99.75,99.55,99.72,62913.0,96.4599,96.6536,96.4599,96.6246,62913.0
2021-06-01 14:00:00,99.69,99.84,99.62,99.84,41683.0,96.5955,96.7409,96.5277,96.7409,41683.0
2021-06-01 14:05:00,99.83,99.9,99.77,99.77,52766.0,96.7312,96.799,96.673,96.673,52766.0
2021-06-01 14:10:00,99.77,99.82,99.75,99.78,17875.0,96.673,96.7215,96.6536,96.6827,17875.0
2021-06-01 14:15:00,99.8,99.87,99.77,99.87,25161.0,96.7021,96.7699,96.673,96.7699,25161.0
2021-06-01 14:20:00,99.86,100.01,99.83,100.0,55083.0,96.7602,96.9056,96.7312,96.8959,55083.0
2021-06-01 14:25:00,100.0,100.04,99.98,100.04,22144.0,96.8959,96.9346,96.8765,96.9346,22144.0
2021-06-01 14:30:00,100.04,100.08,99.97,100.04,31098.0,96.9346,96.9734,96.8668,96.9346,31098.0
2021-06-01 14:35:00,100.06,100.21,100.05,100.16,82156.0,96.954,97.0994,96.9443,97.0509,82156.0
2021-06-01 14:40:00,100.17,100.27,100.11,100.18,112921.0,97.0606,97.1575,97.0025,97.0703,112921.0
2021-06-01 14:45:00,100.18,100.23,100.15,100.2,30354.0,97.0703,97.1187,97.0412,97.0897,30354.0
2021-06-01 14:50:00,100.21,100.23,100.14,100.16,22862.0,97.0994,97.1187,97.0315,97.0509,22862.0
2021-06-01 14:55:00,100.18,100.24,100.16,100.24,29618.0,97.0703,97.1284,97.0509,97.1284,29618.0
2021-06-01 15:00:00,100.24,100.26,100.17,100.21,26845.0,97.1284,97.1478,97.0606,97.0994,26845.0
2021-06-01 15:05:00,100.22,100.22,100.02,100.09,124471.0,97.1091,97.1091,96.9153,96.9831,124471.0
2021-06-01 15:10:00,100.08,100.1,99.98,100.04,38340.0,96.9734,96.9928,96.8765,96.9346,38340.0
2021-06-01 15:15:00,100.03,100.06,99.96,100.01,26246.0,96.925,96.954,96.8571,96.9056,26246.0
2021-06-01 15:20:00,100.01,100.15,99.99,100.11,29820.0,96.9056,97.0412,96.8862,97.0025,29820.0
2021-06-01 15:25:00,100.12,100.13,99.91,99.91,61436.0,97.0122,97.0219,96.8087,96.8087,61436.0
2021-06-01 15:30:00,99.91,99.93,99.67,99.74,99725.0,96.8087,96.8281,96.5761,96.644,99725.0
2021-06-01 15:35:00,99.73,99.76,99.64,99.7,43360.0,96.6343,96.6633,96.5471,96.6052,43360.0
2021-06-01 15:40:00,99.69,99.74,99.62,99.69,44459.0,96.5955,96.644,96.5277,96.5955,44459.0
2021-06-01 15:45:00,99.69,99.99,99.69,99.99,104449.0,96.5955,96.8862,96.5955,96.8862,104449.0
2021-06-01 15:50:00,100.0,100.0,99.71,99.91,137344.0,96.8959,96.8959,96.6149,96.8087,137344.0
2021-06-01 15:55:00,99.92,99.93,99.62,99.74,140130.0,96.8184,96.8281,96.5277,96.644,140130.0
2021-06-02 09:30:00,100.29,100.29,99.82,99.87,104258.0,97.1769,97.1769,96.7215,96.7699,104258.0
2021-06-02 09:35:00,99.85,99.9,99.68,99.71,54974.0,96.7505,96.799,96.5858,96.6149,54974.0
2021-06-02 09:40:00,99.71,99.99,99.68,99.95,91919.0,96.6149,96.8862,96.5858,96.8474,91919.0
2021-06-02 09:45:00,99.97,100.39,99.95,100.38,125583.0,96.8668,97.2738,96.8474,97.2641,125583.0
2021-06-02 09:50:00,100.38,100.43,100.25,100.32,83388.0,97.2641,97.3125,97.1381,97.206,83388.0
2021-06-02 09:55:00,100.31,100.49,100.26,100.28,85163.0,97.1963,97.3707,97.1478,97.1672,85163.0
2021-06-02 10:00:00,100.3,100.34,100.16,100.3,86487.0,97.1866,97.2253,97.0509,97.1866,86487.0
2021-06-02 10:05:00,100.31,100.4,100.22,100.36,65257.0,97.1963,97.2835,97.1091,97.2447,65257.0
2021-06-02 10:10:00,100.34,100.44,100.24,100.35,75942.0,97.2253,97.3222,97.1284,97.235,75942.0
2021-06-02 10:15:00,100.36,100.56,100.29,100.49,51799.0,97.2447,97.4385,97.1769,97.3707,51799.0
2021-06-02 10:20:00,100.48,100.66,100.43,100.62,74037.0,97.361,97.5354,97.3125,97.4966,74037.0
2021-06-02 10:25:00,100.63,100.69,100.55,100.59,66779.0,97.5063,97.5645,97.4288,97.4676,66779.0
2021-06-02 10:30:00,100.63,100.68,100.56,100.56,47066.0,97.5063,97.5548,97.4385,97.4385,47066.0
2021-06-02 10:35:00,100.55,100.58,100.35,100.49,64110.0,97.4288,97.4579,97.235,97.3707,64110.0
2021-06-02 10:40:00,100.48,100.65,100.47,100.59,41712.0,97.361,97.5257,97.3513,97.4676,41712.0
2021-06-02 10:45:00,100.6,100.71,100.49,100.54,39454.0,97.4773,97.5838,97.3707,97.4191,39454.0
2021-06-02 10:50:00,100.54,100.55,100.37,100.44,34688.0,97.4191,97.4288,97.2544,97.3222,34688.0
2021-06-02 10:55:00,100.44,100.51,100.37,100.5,20337.0,97.3222,97.3901,97.2544,97.3804,20337.0
2021-06-02 11:00:00,100.51,100.67,100.36,100.54,106813.0,97.3901,97.5451,97.2447,97.4191,106813.0
2021-06-02 11:05:00,100.56,100.61,100.5,100.57,34185.0,97.4385,97.487,97.3804,97.4482,34185.0
2021-06-02 11:10:00,100.56,100.79,100.54,100.77,60813.0,97.4385,97.6614,97.4191,97.642,60813.0
2021-06-02 11:15:00,100.77,100.87,100.65,100.73,52762.0,97.642,97.7389,97.5257,97.6032,52762.0
2021-06-02 11:20:00,100.73,100.75,100.61,100.74,28733.0,97.6032,97.6226,97.487,97.6129,28733.0
2021-06-02 11:25:00,100.69,100.77,100.67,100.76,12885.0,97.5645,97.642,97.5451,97.6323,12885.0
2021-06-02 11:30:00,100.77,100.81,100.7,100.8,28501.0,97.642,97.6807,97.5742,97.6711,28501.0
2021-06-02 11:35:00,100.81,100.84,100.67,100.72,32528.0,97.6807,97.7098,97.5451,97.5935,32528.0
2021-06-02 11:40:00,100.72,100.8,100.66,100.78,22521.0,97.5935,97.6711,97.5354,97.6517,22521.0
2021-06-02 11:45:00,100.79,100.79,100.72,100.75,41110.0,97.6614,97.6614,97.5935,97.6226,41110.0
2021-06-02 11:50:00,100.74,100.79,100.69,100.69,46266.0,97.6129,97.6614,97.5645,97.5645,46266.0
2021-06-02 11:55:00,100.69,100.73,100.56,100.59,36182.0,97.5645,97.6032,97.4385,97.4676,36182.0
2021-06-02 12:00:00,100.63,100.64,100.48,100.59,30271.0,97.5063,97.516,97.361,97.4676,30271.0
2021-06-02 12:05:00,100.59,100.65,100.55,100.6,24897.0,97.4676,97.5257,97.4288,97.4773,24897.0
2021-06-02 12:10:00,100.59,100.6,100.51,100.56,22694.0,97.4676,97.4773,97.3901,97.4385,22694.0
2021-06-02 12:15:00,100.57,100.61,100.47,100.48,23135.0,97.4482,97.487,97.3513,97.361,23135.0
2021-06-02 12:20:00,100.47,100.51,100.35,100.37,24584.0,97.3513,97.3901,97.235,97.2544,24584.0
2021-06-02 12:25:00,100.36,100.38,100.2,100.3,58051.0,97.2447,97.2641,97.0897,97.1866,58051.0
2021-06-02 12:30:00,100.29,100.29,100.09,100.25,61085.0,97.1769,97.1769,96.9831,97.1381,61085.0
2021-06-02 12:35:00,100.22,100.28,100.18,100.24,90990.0,97.1091,97.1672,97.0703,97.1284,90990.0
2021-06-02 12:40:00,100.21,100.26,100.19,100.25,41306.0,97.0994,97.1478,97.08,97.1381,41306.0
2021-06-02 12:45:00,100.25,100.34,100.24,100.3,51654.0,97.1381,97.2253,97.1284,97.1866,51654.0
2021-06-02 12:50:00,100.32,100.36,100.28,100.34,28270.0,97.206,97.2447,97.1672,97.2253,28270.0
2021-06-02 12:55:00,100.34,100.35,100.29,100.29,21872.0,97.2253,97.235,97.1769,97.1769,21872.0
2021-06-02 13:00:00,100.31,100.37,100.31,100.36,66887.0,97.1963,97.2544,97.1963,97.2447,66887.0
2021-06-02 13:05:00,100.35,100.37,100.26,100.31,30778.0,97.235,97.2544,97.1478,97.1963,30778.0
2021-06-02 13:10:00,100.31,100.35,100.16,100.22,67383.0,97.1963,97.235,97.0509,97.1091,67383.0
2021-06-02 13:15:00,100.24,100.25,100.09,100.13,39530.0,97.1284,97.1381,96.9831,97.0219,39530.0
2021-06-02 13:20:00,100.13,100.14,99.77,99.78,64635.0,97.0219,97.0315,96.673,96.6827,64635.0
2021-06-02 13:25:00,99.76,99.91,99.72,99.88,61733.0,96.6633,96.8087,96.6246,96.7796,61733.0
2021-06-02 13:30:00,99.88,99.93,99.8,99.92,52024.0,96.7796,96.8281,96.7021,96.8184,52024.0
2021-06-02 13:35:00,99.92,100.02,99.9,99.95,38407.0,96.8184,96.9153,96.799,96.8474,38407.0
2021-06-02 13:40:00,99.94,99.94,99.87,99.92,46089.0,96.8378,96.8378,96.7699,96.8184,46089.0
2021-06-02 13:45:00,99.93,99.98,99.69,99.76,85594.0,96.8281,96.8765,96.5955,96.6633,85594.0
2021-06-02 13:50:00,99.76,99.88,99.75,99.85,33826.0,96.6633,96.7796,96.6536,96.7505,33826.0
2021-06-02 13:55:00,99.84,99.87,99.75,99.85,37388.0,96.7409,96.7699,96.6536,96.7505,37388.0
2021-06-02 14:00:00,99.85,100.02,99.85,99.97,66449.0,96.7505,96.9153,96.7505,96.8668,66449.0
2021-06-02 14:05:00,99.97,99.99,99.68,99.68,100710.0,96.8668,96.8862,96.5858,96.5858,100710.0
2021-06-02 14:10:00,99.69,99.77,99.51,99.6,57199.0,96.5955,96.673,96.4211,96.5083,57199.0
2021-06-02 14:15:00,99.59,99.86,99.57,99.78,56363.0,96.4986,96.7602,96.4792,96.6827,56363.0
2021-06-02 14:20:00,99.77,99.91,99.76,99.91,55546.0,96.673,96.8087,96.6633,96.8087,55546.0
2021-06-02 14:25:00,99.92,99.97,99.84,99.86,28887.0,96.8184,96.8668,96.7409,96.7602,28887.0
2021-06-02 14:30:00,99.86,99.91,99.76,99.86,51823.0,96.7602,96.8087,96.6633,96.7602,51823.0
2021-06-02 14:35:00,99.84,99.89,99.74,99.86,28390.0,96.7409,96.7893,96.644,96.7602,28390.0
2021-06-02 14:40:00,99.86,99.91,99.79,99.83,27311.0,96.7602,96.8087,96.6924,96.7312,27311.0
2021-06-02 14:45:00,99.84,99.91,99.8,99.91,21632.0,96.7409,96.8087,96.7021,96.8087,21632.0
2021-06-02 14:50:00,99.9,99.9,99.79,99.85,28466.0,96.799,96.799,96.6924,96.7505,28466.0
2021-06-02 14:55:00,99.87,99.95,99.82,99.93,26918.0,96.7699,96.8474,96.7215,96.8281,26918.0
2021-06-02 15:00:00,99.91,99.96,99.79,99.84,37293.0,96.8087,96.8571,96.6924,96.7409,37293.0
2021-06-02 15:05:00,99.85,99.98,99.84,99.89,42064.0,96.7505,96.8765,96.7409,96.7893,42064.0
2021-06-02 15:10:00,99.9,100.03,99.9,99.98,39353.0,96.799,96.925,96.799,96.8765,39353.0
2021-06-02 15:15:00,99.99,100.01,99.92,99.93,24321.0,96.8862,96.9056,96.8184,96.8281,24321.0
2021-06-02 15:20:00,99.93,99.95,99.85,99.85,22915.0,96.8281,96.8474,96.7505,96.7505,22915.0
2021-06-02 15:25:00,99.87,99.91,99.81,99.84,25372.0,96.7699,96.8087,96.7118,96.7409,25372.0
2021-06-02 15:30:00,99.83,99.91,99.78,99.8,39577.0,96.7312,96.8087,96.6827,96.7021,39577.0
2021-06-02 15:35:00,99.79,99.89,99.71,99.82,35158.0,96.6924,96.7893,96.6149,96.7215,35158.0
2021-06-02 15:40:00,99.82,99.9,99.78,99.89,27461.0,96.7215,96.799,96.6827,96.7893,27461.0
2021-06-02 15:45:00,99.89,99.95,99.82,99.9,58727.0,96.7893,96.8474,96.7215,96.799,58727.0
2021-06-02 15:50:00,99.91,100.16,99.85,100.03,162526.0,96.8087,97.0509,96.7505,96.925,162526.0
2021-06-02 15:55:00,100.02,100.32,100.0,100.24,203495.0,96.9153,97.206,96.8959,97.1284,203495.0
2021-06-03 09:30:00,98.47,98.71,98.29,98.46,170547.0,95.4134,95.6459,95.239,95.4037,170547.0
2021-06-03 09:35:00,98.44,98.5,98.0,98.03,132356.0,95.3843,95.4425,94.958,94.987,132356.0
2021-06-03 09:40:00,98.03,98.1,97.54,97.54,173370.0,94.987,95.0549,94.5123,94.5123,173370.0
2021-06-03 09:45:00,97.57,97.85,97.31,97.38,125925.0,94.5413,94.8126,94.2894,94.3572,125925.0
2021-06-03 09:50:00,97.37,97.85,97.37,97.81,105615.0,94.3475,94.8126,94.3475,94.7739,105615.0
2021-06-03 09:55:00,97.8,98.14,97.7,97.95,107518.0,94.7642,95.0936,94.6673,94.9095,107518.0
2021-06-03 10:00:00,97.94,98.27,97.86,98.21,113081.0,94.8998,95.2196,94.8223,95.1615,113081.0
2021-06-03 10:05:00,98.21,98.66,98.12,98.48,65921.0,95.1615,95.5975,95.0742,95.4231,65921.0
2021-06-03 10:10:00,98.52,98.68,98.5,98.58,76140.0,95.4618,95.6169,95.4425,95.52,76140.0
2021-06-03 10:15:00,98.59,98.61,98.28,98.49,124948.0,95.5297,95.549,95.2293,95.4328,124948.0
2021-06-03 10:20:00,98.48,98.66,98.37,98.52,65020.0,95.4231,95.5975,95.3165,95.4618,65020.0
2021-06-03 10:25:00,98.52,98.54,98.27,98.27,39862.0,95.4618,95.4812,95.2196,95.2196,39862.0
2021-06-03 10:30:00,98.29,98.54,98.2,98.36,43075.0,95.239,95.4812,95.1518,95.3068,43075.0
2021-06-03 10:35:00,98.38,98.5,98.11,98.12,97144.0,95.3262,95.4425,95.0646,95.0742,97144.0
2021-06-03 10:40:00,98.11,98.14,98.03,98.09,48557.0,95.0646,95.0936,94.987,95.0452,48557.0
2021-06-03 10:45:00,98.08,98.9,98.02,98.81,159981.0,95.0355,95.83,94.9774,95.7428,159981.0
2021-06-03 10:50:00,98.87,99.1,98.81,99.01,84258.0,95.801,96.0238,95.7428,95.9366,84258.0
2021-06-03 10:55:00,99.01,99.52,99.01,99.51,97340.0,95.9366,96.4308,95.9366,96.4211,97340.0
2021-06-03 11:00:00,99.51,99.81,99.39,99.76,68546.0,96.4211,96.7118,96.3048,96.6633,68546.0
2021-06-03 11:05:00,99.8,99.99,99.79,99.95,49641.0,96.7021,96.8862,96.6924,96.8474,49641.0
2021-06-03 11:10:00,99.95,99.98,99.74,99.81,67949.0,96.8474,96.8765,96.644,96.7118,67949.0
2021-06-03 11:15:00,99.83,99.84,99.53,99.54,64514.0,96.7312,96.7409,96.4405,96.4502,64514.0
2021-06-03 11:20:00,99.55,99.74,99.47,99.65,120044.0,96.4599,96.644,96.3823,96.5568,120044.0
2021-06-03 11:25:00,99.68,99.87,99.63,99.77,49016.0,96.5858,96.7699,96.5374,96.673,49016.0
2021-06-03 11:30:00,99.73,99.83,99.45,99.46,63474.0,96.6343,96.7312,96.363,96.3727,63474.0
2021-06-03 11:35:00,99.46,99.61,99.37,99.4,40247.0,96.3727,96.518,96.2854,96.3145,40247.0
2021-06-03 11:40:00,99.43,99.61,99.36,99.61,36008.0,96.3436,96.518,96.2758,96.518,36008.0
2021-06-03 11:45:00,99.61,99.61,99.32,99.42,51318.0,96.518,96.518,96.237,96.3339,51318.0
2021-06-03 11:50:00,99.42,99.44,99.32,99.43,40599.0,96.3339,96.3533,96.237,96.3436,40599.0
2021-06-03 11:55:00,99.44,99.57,99.39,99.57,30851.0,96.3533,96.4792,96.3048,96.4792,30851.0
2021-06-03 12:00:00,99.58,99.7,99.47,99.53,33689.0,96.4889,96.6052,96.3823,96.4405,33689.0
2021-06-03 12:05:00,99.53,99.72,99.5,99.64,35583.0,96.4405,96.6246,96.4114,96.5471,35583.0
2021-06-03 12:10:00,99.65,99.66,99.54,99.54,19556.0,96.5568,96.5664,96.4502,96.4502,19556.0
2021-06-03 12:15:00,99.53,99.6,99.43,99.46,128857.0,96.4405,96.5083,96.3436,96.3727,128857.0
2021-06-03 12:20:00,99.45,99.47,99.23,99.3,45228.0,96.363,96.3823,96.1498,96.2176,45228.0
2021-06-03 12:25:00,99.28,99.52,99.25,99.5,58004.0,96.1982,96.4308,96.1692,96.4114,58004.0
2021-06-03 12:30:00,99.48,99.56,99.36,99.42,28883.0,96.392,96.4695,96.2758,96.3339,28883.0
2021-06-03 12:35:00,99.43,99.65,99.43,99.65,43935.0,96.3436,96.5568,96.3436,96.5568,43935.0
2021-06-03 12:40:00,99.66,99.8,99.66,99.77,22982.0,96.5664,96.7021,96.5664,96.673,22982.0
2021-06-03 12:45:00,99.75,99.81,99.63,99.64,24940.0,96.6536,96.7118,96.5374,96.5471,24940.0
2021-06-03 12:50:00,99.65,99.66,99.44,99.5,43919.0,96.5568,96.5664,96.3533,96.4114,43919.0
2021-06-03 12:55:00,99.51,99.68,99.45,99.68,35216.0,96.4211,96.5858,96.363,96.5858,35216.0
2021-06-03 13:00:00,99.68,99.68,99.55,99.6,40052.0,96.5858,96.5858,96.4599,96.5083,40052.0
2021-06-03 13:05:00,99.61,99.64,99.19,99.56,105742.0,96.518,96.5471,96.111,96.4695,105742.0
2021-06-03 13:10:00,99.59,99.74,99.45,99.45,37777.0,96.4986,96.644,96.363,96.363,37777.0
2021-06-03 13:15:00,99.43,99.62,99.43,99.62,12948.0,96.3436,96.5277,96.3436,96.5277,12948.0
2021-06-03 13:20:00,99.65,99.8,99.62,99.79,32920.0,96.5568,96.7021,96.5277,96.6924,32920.0
2021-06-03 13:25:00,99.79,99.88,99.77,99.85,25377.0,96.6924,96.7796,96.673,96.7505,25377.0
2021-06-03 13:30:00,99.83,99.89,99.75,99.84,30003.0,96.7312,96.7893,96.6536,96.7409,30003.0
2021-06-03 13:35:00,99.87,99.87,99.79,99.87,13134.0,96.7699,96.7699,96.6924,96.7699,13134.0
2021-06-03 13:40:00,99.87,99.91,99.61,99.7,35882.0,96.7699,96.8087,96.518,96.6052,35882.0
2021-06-03 13:45:00,99.68,99.77,99.55,99.62,28478.0,96.5858,96.673,96.4599,96.5277,28478.0
2021-06-03 13:50:00,99.65,99.76,99.63,99.71,28932.0,96.5568,96.6633,96.5374,96.6149,28932.0
2021-06-03 13:55:00,99.69,99.82,99.61,99.65,28115.0,96.5955,96.7215,96.518,96.5568,28115.0
2021-06-03 14:00:00,99.66,99.66,99.51,99.66,30900.0,96.5664,96.5664,96.4211,96.5664,30900.0
2021-06-03 14:05:00,99.69,99.71,99.56,99.63,35760.0,96.5955,96.6149,96.4695,96.5374,35760.0
2021-06-03 14:10:00,99.64,99.65,99.5,99.53,20869.0,96.5471,96.5568,96.4114,96.4405,20869.0
2021-06-03 14:15:00,99.51,99.51,99.31,99.4,42686.0,96.4211,96.4211,96.2273,96.3145,42686.0
2021-06-03 14:20:00,99.39,99.45,99.34,99.4,24505.0,96.3048,96.363,96.2564,96.3145,24505.0
2021-06-03 14:25:00,99.36,99.44,99.27,99.29,42772.0,96.2758,96.3533,96.1885,96.2079,42772.0
2021-06-03 14:30:00,99.3,99.46,99.29,99.34,31754.0,96.2176,96.3727,96.2079,96.2564,31754.0
2021-06-03 14:35:00,99.33,99.4,99.19,99.25,61497.0,96.2467,96.3145,96.111,96.1692,61497.0
2021-06-03 14:40:00,99.25,99.32,99.16,99.25,54392.0,96.1692,96.237,96.082,96.1692,54392.0
2021-06-03 14:45:00,99.28,99.32,99.2,99.31,51456.0,96.1982,96.237,96.1207,96.2273,51456.0
2021-06-03 14:50:00,99.31,99.31,99.22,99.28,31537.0,96.2273,96.2273,96.1401,96.1982,31537.0
2021-06-03 14:55:00,99.3,99.31,99.09,99.12,52221.0,96.2176,96.2273,96.0141,96.0432,52221.0
2021-06-03 15:00:00,99.11,99.3,99.09,99.18,47651.0,96.0335,96.2176,96.0141,96.1013,47651.0
2021-06-03 15:05:00,99.17,99.22,99.1,99.2,26716.0,96.0917,96.1401,96.0238,96.1207,26716.0
2021-06-03 15:10:00,99.19,99.36,99.16,99.35,32012.0,96.111,96.2758,96.082,96.2661,32012.0
2021-06-03 15:15:00,99.35,99.39,99.17,99.2,69779.0,96.2661,96.3048,96.0917,96.1207,69779.0
2021-06-03 15:20:00,99.19,99.35,99.09,99.3,97615.0,96.111,96.2661,96.0141,96.2176,97615.0
2021-06-03 15:25:00,99.33,99.4,99.19,99.4,30023.0,96.2467,96.3145,96.111,96.3145,30023.0
2021-06-03 15:30:00,99.4,99.46,99.32,99.44,32105.0,96.3145,96.3727,96.237,96.3533,32105.0
2021-06-03 15:35:00,99.43,99.57,99.4,99.57,116743.0,96.3436,96.4792,96.3145,96.4792,116743.0
2021-06-03 15:40:00,99.57,99.59,99.29,99.32,45708.0,96.4792,96.4986,96.2079,96.237,45708.0
2021-06-03 15:45:00,99.29,99.31,99.1,99.19,68616.0,96.2079,96.2273,96.0238,96.111,68616.0
2021-06-03 15:50:00,99.2,99.34,99.08,99.1,140072.0,96.1207,96.2564,96.0044,96.0238,140072.0
2021-06-03 15:55:00,99.12,99.26,99.07,99.11,134975.0,96.0432,96.1789,95.9948,96.0335,134975.0
2021-06-04 09:30:00,100.49,100.81,100.44,100.59,150492.0,97.3707,97.6807,97.3222,97.4676,150492.0
2021-06-04 09:35:00,100.63,100.87,100.63,100.84,115721.0,97.5063,97.7389,97.5063,97.7098,115721.0
2021-06-04 09:40:00,100.86,101.02,100.84,100.92,104975.0,97.7292,97.8842,97.7098,97.7873,104975.0
2021-06-04 09:45:00,100.96,101.02,100.76,100.82,86849.0,97.8261,97.8842,97.6323,97.6904,86849.0
2021-06-04 09:50:00,100.83,100.85,100.64,100.64,62491.0,97.7001,97.7195,97.516,97.516,62491.0
2021-06-04 09:55:00,100.65,100.87,100.65,100.84,29473.0,97.5257,97.7389,97.5257,97.7098,29473.0
2021-06-04 10:00:00,100.86,101.11,100.86,101.01,93535.0,97.7292,97.9714,97.7292,97.8745,93535.0
2021-06-04 10:05:00,100.99,101.05,100.96,100.98,40089.0,97.8552,97.9133,97.8261,97.8455,40089.0
2021-06-04 10:10:00,100.99,101.08,100.99,101.03,17240.0,97.8552,97.9424,97.8552,97.8939,17240.0
2021-06-04 10:15:00,101.06,101.12,100.93,100.98,40188.0,97.923,97.9811,97.797,97.8455,40188.0
2021-06-04 10:20:00,100.97,101.04,100.85,101.04,29290.0,97.8358,97.9036,97.7195,97.9036,29290.0
2021-06-04 10:25:00,101.03,101.03,100.83,100.91,34529.0,97.8939,97.8939,97.7001,97.7776,34529.0
2021-06-04 10:30:00,100.95,101.02,100.9,100.96,18474.0,97.8164,97.8842,97.768,97.8261,18474.0
2021-06-04 10:35:00,100.96,101.06,100.93,101.01,16858.0,97.8261,97.923,97.797,97.8745,16858.0
2021-06-04 10:40:00,101.03,101.2,100.93,100.96,97028.0,97.8939,98.0586,97.797,97.8261,97028.0
2021-06-04 10:45:00,100.95,101.29,100.94,101.18,142903.0,97.8164,98.1458,97.8067,98.0393,142903.0
2021-06-04 10:50:00,101.16,101.24,101.15,101.19,22811.0,98.0199,98.0974,98.0102,98.049,22811.0
2021-06-04 10:55:00,101.2,101.26,101.16,101.19,20502.0,98.0586,98.1168,98.0199,98.049,20502.0
2021-06-04 11:00:00,101.19,101.27,101.16,101.26,62352.0,98.049,98.1265,98.0199,98.1168,62352.0
2021-06-04 11:05:00,101.26,101.35,101.22,101.29,105325.0,98.1168,98.204,98.078,98.1458,105325.0
2021-06-04 11:10:00,101.29,101.36,101.26,101.27,22442.0,98.1458,98.2137,98.1168,98.1265,22442.0
2021-06-04 11:15:00,101.27,101.34,101.27,101.29,43679.0,98.1265,98.1943,98.1265,98.1458,43679.0
2021-06-04 11:20:00,101.3,101.36,101.3,101.35,20006.0,98.1555,98.2137,98.1555,98.204,20006.0
2021-06-04 11:25:00,101.35,101.38,101.15,101.29,50224.0,98.204,98.2331,98.0102,98.1458,50224.0
2021-06-04 11:30:00,101.29,101.32,101.23,101.23,25149.0,98.1458,98.1749,98.0877,98.0877,25149.0
2021-06-04 11:35:00,101.25,101.27,101.12,101.16,15716.0,98.1071,98.1265,97.9811,98.0199,15716.0
2021-06-04 11:40:00,101.16,101.23,101.14,101.22,17932.0,98.0199,98.0877,98.0005,98.078,17932.0
2021-06-04 11:45:00,101.21,101.21,101.07,101.1,75131.0,98.0683,98.0683,97.9327,97.9617,75131.0
2021-06-04 11:50:00,101.11,101.14,101.02,101.03,19039.0,97.9714,98.0005,97.8842,97.8939,19039.0
2021-06-04 11:55:00,101.06,101.09,101.0,101.09,27367.0,97.923,97.9521,97.8648,97.9521,27367.0
2021-06-04 12:00:00,101.09,101.12,101.02,101.03,15886.0,97.9521,97.9811,97.8842,97.8939,15886.0
2021-06-04 12:05:00,101.04,101.08,101.0,101.06,52616.0,97.9036,97.9424,97.8648,97.923,52616.0
2021-06-04 12:10:00,101.07,101.19,101.07,101.19,34680.0,97.9327,98.049,97.9327,98.049,34680.0
2021-06-04 12:15:00,101.17,101.18,101.1,101.13,13682.0,98.0296,98.0393,97.9617,97.9908,13682.0
2021-06-04 12:20:00,101.11,101.15,101.09,101.15,49982.0,97.9714,98.0102,97.9521,98.0102,49982.0
2021-06-04 12:25:00,101.14,101.18,101.1,101.1,10553.0,98.0005,98.0393,97.9617,97.9617,10553.0
2021-06-04 12:30:00,101.12,101.22,101.12,101.22,17760.0,97.9811,98.078,97.9811,98.078,17760.0
2021-06-04 12:35:00,101.23,101.28,101.23,101.26,14177.0,98.0877,98.1362,98.0877,98.1168,14177.0
2021-06-04 12:40:00,101.25,101.28,101.2,101.21,15744.0,98.1071,98.1362,98.0586,98.0683,15744.0
2021-06-04 12:45:00,101.21,101.24,101.16,101.23,45575.0,98.0683,98.0974,98.0199,98.0877,45575.0
2021-06-04 12:50:00,101.23,101.27,101.2,101.25,11455.0,98.0877,98.1265,98.0586,98.1071,11455.0
2021-06-04 12:55:00,101.25,101.3,101.22,101.29,24092.0,98.1071,98.1555,98.078,98.1458,24092.0
2021-06-04 13:00:00,101.3,101.37,101.28,101.31,32419.0,98.1555,98.2234,98.1362,98.1652,32419.0
2021-06-04 13:05:00,101.3,101.34,101.29,101.34,7943.0,98.1555,98.1943,98.1458,98.1943,7943.0
2021-06-04 13:10:00,101.36,101.38,101.34,101.35,8455.0,98.2137,98.2331,98.1943,98.204,8455.0
2021-06-04 13:15:00,101.34,101.38,101.32,101.35,35600.0,98.1943,98.2331,98.1749,98.204,35600.0
2021-06-04 13:20:00,101.35,101.36,101.23,101.28,23562.0,98.204,98.2137,98.0877,98.1362,23562.0
2021-06-04 13:25:00,101.27,101.3,101.25,101.26,7492.0,98.1265,98.1555,98.1071,98.1168,7492.0
2021-06-04 13:30:00,101.27,101.38,101.26,101.37,13361.0,98.1265,98.2331,98.1168,98.2234,13361.0
2021-06-04 13:35:00,101.37,101.39,101.31,101.34,9820.0,98.2234,98.2427,98.1652,98.1943,9820.0
2021-06-04 13:40:00,101.37,101.52,101.37,101.47,74245.0,98.2234,98.3687,98.2234,98.3203,74245.0
2021-06-04 13:45:00,101.47,101.49,101.43,101.47,14085.0,98.3203,98.3396,98.2815,98.3203,14085.0
2021-06-04 13:50:00,101.47,101.5,101.43,101.49,12221.0,98.3203,98.3493,98.2815,98.3396,12221.0
2021-06-04 13:55:00,101.5,101.5,101.46,101.49,11916.0,98.3493,98.3493,98.3106,98.3396,11916.0
2021-06-04 14:00:00,101.49,101.57,101.48,101.56,40489.0,98.3396,98.4172,98.3299,98.4075,40489.0
2021-06-04 14:05:00,101.55,101.62,101.55,101.6,22749.0,98.3978,98.4656,98.3978,98.4462,22749.0
2021-06-04 14:10:00,101.61,101.64,101.57,101.57,20425.0,98.4559,98.485,98.4172,98.4172,20425.0
2021-06-04 14:15:00,101.59,101.63,101.55,101.62,31831.0,98.4365,98.4753,98.3978,98.4656,31831.0
2021-06-04 14:20:00,101.61,101.65,101.59,101.6,8573.0,98.4559,98.4947,98.4365,98.4462,8573.0
2021-06-04 14:25:00,101.6,101.67,101.6,101.67,14888.0,98.4462,98.5141,98.4462,98.5141,14888.0
2021-06-04 14:30:00,101.67,101.8,101.65,101.76,65888.0,98.5141,98.64,98.4947,98.6013,65888.0
2021-06-04 14:35:00,101.75,101.83,101.71,101.81,26922.0,98.5916,98.6691,98.5528,98.6497,26922.0
2021-06-04 14:40:00,101.8,101.83,101.76,101.83,19471.0,98.64,98.6691,98.6013,98.6691,19471.0
2021-06-04 14:45:00,101.81,101.83,101.76,101.8,18097.0,98.6497,98.6691,98.6013,98.64,18097.0
2021-06-04 14:50:00,101.8,101.8,101.72,101.77,37031.0,98.64,98.64,98.5625,98.6109,37031.0
2021-06-04 14:55:00,101.77,101.79,101.7,101.73,23357.0,98.6109,98.6303,98.5431,98.5722,23357.0
2021-06-04 15:00:00,101.73,101.75,101.66,101.69,22572.0,98.5722,98.5916,98.5044,98.5334,22572.0
2021-06-04 15:05:00,101.7,101.72,101.64,101.65,18970.0,98.5431,98.5625,98.485,98.4947,18970.0
2021-06-04 15:10:00,101.66,101.73,101.62,101.65,20546.0,98.5044,98.5722,98.4656,98.4947,20546.0
2021-06-04 15:15:00,101.64,101.7,101.62,101.7,16836.0,98.485,98.5431,98.4656,98.5431,16836.0
2021-06-04 15:20:00,101.7,101.73,101.67,101.71,21736.0,98.5431,98.5722,98.5141,98.5528,21736.0
2021-06-04 15:25:00,101.71,101.74,101.64,101.71,13831.0,98.5528,98.5819,98.485,98.5528,13831.0
2021-06-04 15:30:00,101.71,101.73,101.64,101.72,17433.0,98.5528,98.5722,98.485,98.5625,17433.0
2021-06-04 15:35:00,101.72,101.76,101.67,101.67,27460.0,98.5625,98.6013,98.5141,98.5141,27460.0
2021-06-04 15:40:00,101.67,101.83,101.64,101.82,39808.0,98.5141,98.6691,98.485,98.6594,39808.0
2021-06-04 15:45:00,101.81,101.91,101.8,101.88,80214.0,98.6497,98.7466,98.64,98.7175,80214.0
2021-06-04 15:50:00,101.87,102.01,101.83,101.95,116198.0,98.7078,98.8435,98.6691,98.7854,116198.0
2021-06-04 15:55:00,101.95,101.95,101.71,101.79,88932.0,98.7854,98.7854,98.5528,98.6303,88932.0
2021-06-07 09:30:00,101.83,101.89,101.7,101.79,90167.0,98.6691,98.7272,98.5431,98.6303,90167.0
2021-06-07 09:35:00,101.83,101.95,101.73,101.74,45250.0,98.6691,98.7854,98.5722,98.5819,45250.0
2021-06-07 09:40:00,101.76,101.86,101.65,101.76,78004.0,98.6013,98.6982,98.4947,98.6013,78004.0
2021-06-07 09:45:00,101.75,101.8,101.68,101.78,24799.0,98.5916,98.64,98.5237,98.6206,24799.0
2021-06-07 09:50:00,101.77,101.81,101.33,101.4,76097.0,98.6109,98.6497,98.1846,98.2524,76097.0
2021-06-07 09:55:00,101.43,101.6,101.43,101.52,37475.0,98.2815,98.4462,98.2815,98.3687,37475.0
2021-06-07 10:00:00,101.51,101.51,101.18,101.26,50261.0,98.359,98.359,98.0393,98.1168,50261.0
2021-06-07 10:05:00,101.25,101.42,101.22,101.29,52154.0,98.1071,98.2718,98.078,98.1458,52154.0
2021-06-07 10:10:00,101.29,101.35,101.14,101.18,43931.0,98.1458,98.204,98.0005,98.0393,43931.0
2021-06-07 10:15:00,101.18,101.18,101.02,101.03,67419.0,98.0393,98.0393,97.8842,97.8939,67419.0
2021-06-07 10:20:00,101.01,101.25,101.01,101.19,57877.0,97.8745,98.1071,97.8745,98.049,57877.0
2021-06-07 10:25:00,101.2,101.27,101.11,101.11,38402.0,98.0586,98.1265,97.9714,97.9714,38402.0
2021-06-07 10:30:00,101.12,101.15,101.01,101.03,50738.0,97.9811,98.0102,97.8745,97.8939,50738.0
2021-06-07 10:35:00,101.02,101.16,101.01,101.06,40549.0,97.8842,98.0199,97.8745,97.923,40549.0
2021-06-07 10:40:00,101.07,101.12,101.01,101.06,30235.0,97.9327,97.9811,97.8745,97.923,30235.0
2021-06-07 10:45:00,101.05,101.07,100.87,100.95,70756.0,97.9133,97.9327,97.7389,97.8164,70756.0
2021-06-07 10:50:00,100.99,101.08,100.93,101.05,38048.0,97.8552,97.9424,97.797,97.9133,38048.0
2021-06-07 10:55:00,101.06,101.19,101.03,101.16,111767.0,97.923,98.049,97.8939,98.0199,111767.0
2021-06-07 11:00:00,101.2,101.22,101.08,101.16,46825.0,98.0586,98.078,97.9424,98.0199,46825.0
2021-06-07 11:05:00,101.1,101.19,101.07,101.15,22081.0,97.9617,98.049,97.9327,98.0102,22081.0
2021-06-07 11:10:00,101.15,101.32,101.15,101.27,51473.0,98.0102,98.1749,98.0102,98.1265,51473.0
2021-06-07 11:15:00,101.27,101.3,101.21,101.28,21858.0,98.1265,98.1555,98.0683,98.1362,21858.0
2021-06-07 11:20:00,101.3,101.3,101.05,101.12,33723.0,98.1555,98.1555,97.9133,97.9811,33723.0
2021-06-07 11:25:00,101.12,101.15,100.98,100.98,21030.0,97.9811,98.0102,97.8455,97.8455,21030.0
2021-06-07 11:30:00,100.99,101.01,100.88,100.89,74664.0,97.8552,97.8745,97.7486,97.7583,74664.0
2021-06-07 11:35:00,100.89,100.98,100.88,100.91,16833.0,97.7583,97.8455,97.7486,97.7776,16833.0
2021-06-07 11:40:00,100.91,100.97,100.84,100.94,28733.0,97.7776,97.8358,97.7098,97.8067,28733.0
2021-06-07 11:45:00,100.96,100.99,100.88,100.9,21525.0,97.8261,97.8552,97.7486,97.768,21525.0
2021-06-07 11:50:00,100.9,100.96,100.87,100.92,25419.0,97.768,97.8261,97.7389,97.7873,25419.0
2021-06-07 11:55:00,100.91,101.05,100.9,101.05,26250.0,97.7776,97.9133,97.768,97.9133,26250.0
2021-06-07 12:00:00,101.05,101.14,100.99,101.08,104160.0,97.9133,98.0005,97.8552,97.9424,104160.0
2021-06-07 12:05:00,101.09,101.2,101.08,101.15,25581.0,97.9521,98.0586,97.9424,98.0102,25581.0
2021-06-07 12:10:00,101.17,101.26,101.17,101.24,29594.0,98.0296,98.1168,98.0296,98.0974,29594.0
2021-06-07 12:15:00,101.25,101.25,101.15,101.16,18940.0,98.1071,98.1071,98.0102,98.0199,18940.0
2021-06-07 12:20:00,101.15,101.18,101.15,101.16,8268.0,98.0102,98.0393,98.0102,98.0199,8268.0
2021-06-07 12:25:00,101.12,101.13,101.02,101.07,24874.0,97.9811,97.9908,97.8842,97.9327,24874.0
2021-06-07 12:30:00,101.07,101.12,101.01,101.09,24416.0,97.9327,97.9811,97.8745,97.9521,24416.0
2021-06-07 12:35:00,101.08,101.12,101.06,101.12,5100.0,97.9424,97.9811,97.923,97.9811,5100.0
2021-06-07 12:40:00,101.13,101.19,101.11,101.16,22124.0,97.9908,98.049,97.9714,98.0199,22124.0
2021-06-07 12:45:00,101.15,101.18,101.11,101.15,3540.0,98.0102,98.0393,97.9714,98.0102,3540.0
2021-06-07 12:50:00,101.18,101.24,101.17,101.21,9469.0,98.0393,98.0974,98.0296,98.0683,9469.0
2021-06-07 12:55:00,101.21,101.22,101.16,101.16,12902.0,98.0683,98.078,98.0199,98.0199,12902.0
2021-06-07 13:00:00,101.18,101.23,101.12,101.17,14735.0,98.0393,98.0877,97.9811,98.0296,14735.0
2021-06-07 13:05:00,101.16,101.18,101.05,101.09,8840.0,98.0199,98.0393,97.9133,97.9521,8840.0
2021-06-07 13:10:00,101.09,101.12,100.95,101.04,18742.0,97.9521,97.9811,97.8164,97.9036,18742.0
2021-06-07 13:15:00,101.06,101.11,100.98,101.09,11569.0,97.923,97.9714,97.8455,97.9521,11569.0
2021-06-07 13:20:00,101.09,101.14,101.08,101.1,13624.0,97.9521,98.0005,97.9424,97.9617,13624.0
2021-06-07 13:25:00,101.09,101.13,101.0,101.04,11143.0,97.9521,97.9908,97.8648,97.9036,11143.0
2021-06-07 13:30:00,101.03,101.13,101.02,101.09,42140.0,97.8939,97.9908,97.8842,97.9521,42140.0
2021-06-07 13:35:00,101.06,101.09,100.98,101.03,25995.0,97.923,97.9521,97.8455,97.8939,25995.0
2021-06-07 13:40:00,101.02,101.04,100.94,100.96,13735.0,97.8842,97.9036,97.8067,97.8261,13735.0
2021-06-07 13:45:00,100.95,100.97,100.82,100.94,30499.0,97.8164,97.8358,97.6904,97.8067,30499.0
2021-06-07 13:50:00,100.94,100.95,100.89,100.94,7136.0,97.8067,97.8164,97.7583,97.8067,7136.0
2021-06-07 13:55:00,100.93,100.94,100.84,100.84,13229.0,97.797,97.8067,97.7098,97.7098,13229.0
2021-06-07 14:00:00,100.83,100.93,100.82,100.88,20720.0,97.7001,97.797,97.6904,97.7486,20720.0
2021-06-07 14:05:00,100.87,101.02,100.86,101.01,18693.0,97.7389,97.8842,97.7292,97.8745,18693.0
2021-06-07 14:10:00,101.01,101.03,100.97,101.01,7090.0,97.8745,97.8939,97.8358,97.8745,7090.0
2021-06-07 14:15:00,101.03,101.05,100.96,100.97,16394.0,97.8939,97.9133,97.8261,97.8358,16394.0
2021-06-07 14:20:00,100.98,101.04,100.97,100.97,9186.0,97.8455,97.9036,97.8358,97.8358,9186.0
2021-06-07 14:25:00,100.95,101.02,100.94,101.01,50763.0,97.8164,97.8842,97.8067,97.8745,50763.0
2021-06-07 14:30:00,101.0,101.08,100.98,101.05,11447.0,97.8648,97.9424,97.8455,97.9133,11447.0
2021-06-07 14:35:00,101.03,101.11,101.02,101.09,17997.0,97.8939,97.9714,97.8842,97.9521,17997.0
2021-06-07 14:40:00,101.09,101.13,101.07,101.1,23710.0,97.9521,97.9908,97.9327,97.9617,23710.0
2021-06-07 14:45:00,101.11,101.14,101.05,101.1,67741.0,97.9714,98.0005,97.9133,97.9617,67741.0
2021-06-07 14:50:00,101.11,101.21,101.1,101.2,53501.0,97.9714,98.0683,97.9617,98.0586,53501.0
2021-06-07 14:55:00,101.19,101.35,101.17,101.27,95011.0,98.049,98.204,98.0296,98.1265,95011.0
2021-06-07 15:00:00,101.24,101.38,101.23,101.37,31496.0,98.0974,98.2331,98.0877,98.2234,31496.0
2021-06-07 15:05:00,101.37,101.42,101.33,101.41,35343.0,98.2234,98.2718,98.1846,98.2621,35343.0
2021-06-07 15:10:00,101.41,101.44,101.34,101.41,28646.0,98.2621,98.2912,98.1943,98.2621,28646.0
2021-06-07 15:15:00,101.41,101.48,101.38,101.48,20907.0,98.2621,98.3299,98.2331,98.3299,20907.0
2021-06-07 15:20:00,101.48,101.55,101.46,101.55,32405.0,98.3299,98.3978,98.3106,98.3978,32405.0
2021-06-07 15:25:00,101.53,101.55,101.49,101.54,36061.0,98.3784,98.3978,98.3396,98.3881,36061.0
2021-06-07 15:30:00,101.54,101.57,101.45,101.47,34157.0,98.3881,98.4172,98.3009,98.3203,34157.0
2021-06-07 15:35:00,101.44,101.46,101.28,101.29,53941.0,98.2912,98.3106,98.1362,98.1458,53941.0
2021-06-07 15:40:00,101.28,101.41,101.27,101.28,32302.0,98.1362,98.2621,98.1265,98.1362,32302.0
2021-06-07 15:45:00,101.27,101.35,101.25,101.33,34046.0,98.1265,98.204,98.1071,98.1846,34046.0
2021-06-07 15:50:00,101.35,101.63,101.35,101.57,93953.0,98.204,98.4753,98.204,98.4172,93953.0
2021-06-07 15:55:00,101.59,101.66,101.54,101.56,116301.0,98.4365,98.5044,98.3881,98.4075,116301.0
2021-06-08 09:30:00,102.27,102.27,101.88,101.93,107582.0,99.0954,99.0954,98.7175,98.766,107582.0
2021-06-08 09:35:00,101.94,101.96,101.79,101.9,91140.0,98.7757,98.795,98.6303,98.7369,91140.0
2021-06-08 09:40:00,101.89,102.0,101.85,101.9,61330.0,98.7272,98.8338,98.6885,98.7369,61330.0
2021-06-08 09:45:00,101.92,102.04,101.67,101.72,89570.0,98.7563,98.8726,98.5141,98.5625,89570.0
2021-06-08 09:50:00,101.71,101.74,101.2,101.29,126568.0,98.5528,98.5819,98.0586,98.1458,126568.0
2021-06-08 09:55:00,101.28,101.36,101.13,101.21,173838.0,98.1362,98.2137,97.9908,98.0683,173838.0
2021-06-08 10:00:00,101.21,101.42,101.05,101.34,135135.0,98.0683,98.2718,97.9133,98.1943,135135.0
2021-06-08 10:05:00,101.32,101.47,101.29,101.44,86112.0,98.1749,98.3203,98.1458,98.2912,86112.0
2021-06-08 10:10:00,101.43,101.56,101.41,101.45,102633.0,98.2815,98.4075,98.2621,98.3009,102633.0
2021-06-08 10:15:00,101.49,101.49,101.29,101.35,80973.0,98.3396,98.3396,98.1458,98.204,80973.0
2021-06-08 10:20:00,101.41,101.45,101.24,101.27,55603.0,98.2621,98.3009,98.0974,98.1265,55603.0
2021-06-08 10:25:00,101.29,101.38,101.21,101.29,59920.0,98.1458,98.2331,98.0683,98.1458,59920.0
2021-06-08 10:30:00,101.26,101.32,101.11,101.18,94569.0,98.1168,98.1749,97.9714,98.0393,94569.0
2021-06-08 10:35:00,101.18,101.24,101.1,101.14,22682.0,98.0393,98.0974,97.9617,98.0005,22682.0
2021-06-08 10:40:00,101.15,101.48,101.14,101.42,88104.0,98.0102,98.3299,98.0005,98.2718,88104.0
2021-06-08 10:45:00,101.44,101.52,101.38,101.4,24862.0,98.2912,98.3687,98.2331,98.2524,24862.0
2021-06-08 10:50:00,101.4,101.55,101.3,101.33,75805.0,98.2524,98.3978,98.1555,98.1846,75805.0
2021-06-08 10:55:00,101.33,101.34,101.19,101.3,103351.0,98.1846,98.1943,98.049,98.1555,103351.0
2021-06-08 11:00:00,101.29,101.5,101.2,101.26,149032.0,98.1458,98.3493,98.0586,98.1168,149032.0
2021-06-08 11:05:00,101.29,101.52,101.21,101.5,90908.0,98.1458,98.3687,98.0683,98.3493,90908.0
2021-06-08 11:10:00,101.49,101.49,100.94,100.94,125343.0,98.3396,98.3396,97.8067,97.8067,125343.0
2021-06-08 11:15:00,100.96,101.1,100.68,100.7,95227.0,97.8261,97.9617,97.5548,97.5742,95227.0
2021-06-08 11:20:00,100.68,100.7,100.17,100.38,167962.0,97.5548,97.5742,97.0606,97.2641,167962.0
2021-06-08 11:25:00,100.4,100.69,100.23,100.61,155069.0,97.2835,97.5645,97.1187,97.487,155069.0
2021-06-08 11:30:00,100.61,100.86,100.59,100.81,89612.0,97.487,97.7292,97.4676,97.6807,89612.0
2021-06-08 11:35:00,100.81,100.85,100.61,100.84,86082.0,97.6807,97.7195,97.487,97.7098,86082.0
2021-06-08 11:40:00,100.85,101.28,100.67,101.28,164474.0,97.7195,98.1362,97.5451,98.1362,164474.0
2021-06-08 11:45:00,101.29,101.39,101.25,101.32,33309.0,98.1458,98.2427,98.1071,98.1749,33309.0
2021-06-08 11:50:00,101.3,101.4,101.21,101.33,36077.0,98.1555,98.2524,98.0683,98.1846,36077.0
2021-06-08 11:55:00,101.31,101.45,101.31,101.4,24795.0,98.1652,98.3009,98.1652,98.2524,24795.0
2021-06-08 12:00:00,101.38,101.51,101.32,101.5,72669.0,98.2331,98.359,98.1749,98.3493,72669.0
2021-06-08 12:05:00,101.47,101.65,101.47,101.59,61104.0,98.3203,98.4947,98.3203,98.4365,61104.0
2021-06-08 12:10:00,101.6,101.67,101.5,101.67,40035.0,98.4462,98.5141,98.3493,98.5141,40035.0
2021-06-08 12:15:00,101.69,101.72,101.62,101.67,16639.0,98.5334,98.5625,98.4656,98.5141,16639.0
2021-06-08 12:20:00,101.68,101.68,101.52,101.58,33916.0,98.5237,98.5237,98.3687,98.4268,33916.0
2021-06-08 12:25:00,101.57,101.71,101.48,101.7,52500.0,98.4172,98.5528,98.3299,98.5431,52500.0
2021-06-08 12:30:00,101.7,101.83,101.69,101.8,50610.0,98.5431,98.6691,98.5334,98.64,50610.0
2021-06-08 12:35:00,101.78,101.81,101.68,101.69,26596.0,98.6206,98.6497,98.5237,98.5334,26596.0
2021-06-08 12:40:00,101.71,101.77,101.66,101.74,63823.0,98.5528,98.6109,98.5044,98.5819,63823.0
2021-06-08 12:45:00,101.74,101.77,101.61,101.77,39088.0,98.5819,98.6109,98.4559,98.6109,39088.0
2021-06-08 12:50:00,101.77,101.81,101.72,101.74,24107.0,98.6109,98.6497,98.5625,98.5819,24107.0
2021-06-08 12:55:00,101.74,101.8,101.7,101.77,12498.0,98.5819,98.64,98.5431,98.6109,12498.0
2021-06-08 13:00:00,101.77,101.82,101.72,101.79,18765.0,98.6109,98.6594,98.5625,98.6303,18765.0
2021-06-08 13:05:00,101.78,101.81,101.74,101.8,19183.0,98.6206,98.6497,98.5819,98.64,19183.0
2021-06-08 13:10:00,101.81,101.82,101.66,101.66,37003.0,98.6497,98.6594,98.5044,98.5044,37003.0
2021-06-08 13:15:00,101.66,101.73,101.6,101.62,21829.0,98.5044,98.5722,98.4462,98.4656,21829.0
2021-06-08 13:20:00,101.65,101.73,101.6,101.62,25510.0,98.4947,98.5722,98.4462,98.4656,25510.0
2021-06-08 13:25:00,101.64,101.67,101.54,101.55,17691.0,98.485,98.5141,98.3881,98.3978,17691.0
2021-06-08 13:30:00,101.53,101.67,101.51,101.64,21650.0,98.3784,98.5141,98.359,98.485,21650.0
2021-06-08 13:35:00,101.62,101.71,101.61,101.69,21197.0,98.4656,98.5528,98.4559,98.5334,21197.0
2021-06-08 13:40:00,101.66,101.84,101.64,101.81,42830.0,98.5044,98.6788,98.485,98.6497,42830.0
2021-06-08 13:45:00,101.81,101.81,101.69,101.7,13627.0,98.6497,98.6497,98.5334,98.5431,13627.0
2021-06-08 13:50:00,101.71,101.74,101.54,101.6,44496.0,98.5528,98.5819,98.3881,98.4462,44496.0
2021-06-08 13:55:00,101.59,101.6,101.51,101.55,37678.0,98.4365,98.4462,98.359,98.3978,37678.0
2021-06-08 14:00:00,101.55,101.64,101.49,101.61,77164.0,98.3978,98.485,98.3396,98.4559,77164.0
2021-06-08 14:05:00,101.64,101.71,101.63,101.68,28109.0,98.485,98.5528,98.4753,98.5237,28109.0
2021-06-08 14:10:00,101.67,101.73,101.6,101.63,26177.0,98.5141,98.5722,98.4462,98.4753,26177.0
2021-06-08 14:15:00,101.61,101.7,101.58,101.62,23141.0,98.4559,98.5431,98.4268,98.4656,23141.0
2021-06-08 14:20:00,101.62,101.74,101.58,101.73,17707.0,98.4656,98.5819,98.4268,98.5722,17707.0
2021-06-08 14:25:00,101.73,101.8,101.71,101.79,18338.0,98.5722,98.64,98.5528,98.6303,18338.0
2021-06-08 14:30:00,101.8,101.83,101.73,101.76,36076.0,98.64,98.6691,98.5722,98.6013,36076.0
2021-06-08 14:35:00,101.77,101.77,101.69,101.72,22000.0,98.6109,98.6109,98.5334,98.5625,22000.0
2021-06-08 14:40:00,101.7,101.77,101.68,101.7,11434.0,98.5431,98.6109,98.5237,98.5431,11434.0
2021-06-08 14:45:00,101.67,101.79,101.64,101.78,22464.0,98.5141,98.6303,98.485,98.6206,22464.0
2021-06-08 14:50:00,101.78,101.79,101.71,101.79,23087.0,98.6206,98.6303,98.5528,98.6303,23087.0
2021-06-08 14:55:00,101.79,101.95,101.78,101.91,67391.0,98.6303,98.7854,98.6206,98.7466,67391.0
2021-06-08 15:00:00,101.93,102.02,101.9,102.0,51996.0,98.766,98.8532,98.7369,98.8338,51996.0
2021-06-08 15:05:00,102.0,102.0,101.89,101.98,29124.0,98.8338,98.8338,98.7272,98.8144,29124.0
2021-06-08 15:10:00,101.98,102.02,101.92,101.99,41903.0,98.8144,98.8532,98.7563,98.8241,41903.0
2021-06-08 15:15:00,101.99,102.02,101.94,101.98,37002.0,98.8241,98.8532,98.7757,98.8144,37002.0
2021-06-08 15:20:00,101.99,102.05,101.85,101.88,52712.0,98.8241,98.8823,98.6885,98.7175,52712.0
2021-06-08 15:25:00,101.9,101.93,101.79,101.88,33357.0,98.7369,98.766,98.6303,98.7175,33357.0
2021-06-08 15:30:00,101.87,101.94,101.82,101.84,25999.0,98.7078,98.7757,98.6594,98.6788,25999.0
2021-06-08 15:35:00,101.83,101.9,101.77,101.81,30053.0,98.6691,98.7369,98.6109,98.6497,30053.0
2021-06-08 15:40:00,101.81,101.87,101.72,101.78,47326.0,98.6497,98.7078,98.5625,98.6206,47326.0
2021-06-08 15:45:00,101.77,101.82,101.66,101.82,45485.0,98.6109,98.6594,98.5044,98.6594,45485.0
2021-06-08 15:50:00,101.79,101.9,101.69,101.79,53679.0,98.6303,98.7369,98.5334,98.6303,53679.0
2021-06-08 15:55:00,101.78,101.78,101.54,101.58,93553.0,98.6206,98.6206,98.3881,98.4268,93553.0
2021-06-09 09:30:00,102.23,102.25,101.99,102.01,118883.0,99.0567,99.076,98.8241,98.8435,118883.0
2021-06-09 09:35:00,102.0,102.17,101.89,101.9,52306.0,98.8338,98.9985,98.7272,98.7369,52306.0
2021-06-09 09:40:00,101.89,102.04,101.72,101.98,78105.0,98.7272,98.8726,98.5625,98.8144,78105.0
2021-06-09 09:45:00,102.02,102.26,101.87,101.9,115435.0,98.8532,99.0857,98.7078,98.7369,115435.0
2021-06-09 09:50:00,101.86,101.9,101.69,101.81,116892.0,98.6982,98.7369,98.5334,98.6497,116892.0
2021-06-09 09:55:00,101.82,102.0,101.82,101.96,60897.0,98.6594,98.8338,98.6594,98.795,60897.0
2021-06-09 10:00:00,102.0,102.09,101.82,101.82,83457.0,98.8338,98.921,98.6594,98.6594,83457.0
2021-06-09 10:05:00,101.83,101.93,101.75,101.79,95970.0,98.6691,98.766,98.5916,98.6303,95970.0
2021-06-09 10:10:00,101.77,101.81,101.7,101.74,49641.0,98.6109,98.6497,98.5431,98.5819,49641.0
2021-06-09 10:15:00,101.72,101.87,101.62,101.87,67855.0,98.5625,98.7078,98.4656,98.7078,67855.0
2021-06-09 10:20:00,101.87,101.97,101.75,101.85,91996.0,98.7078,98.8047,98.5916,98.6885,91996.0
2021-06-09 10:25:00,101.85,102.03,101.83,102.03,39153.0,98.6885,98.8629,98.6691,98.8629,39153.0
2021-06-09 10:30:00,102.02,102.07,101.95,102.01,39857.0,98.8532,98.9016,98.7854,98.8435,39857.0
2021-06-09 10:35:00,102.03,102.05,101.92,102.04,33666.0,98.8629,98.8823,98.7563,98.8726,33666.0
2021-06-09 10:40:00,102.04,102.12,101.95,102.04,32652.0,98.8726,98.9501,98.7854,98.8726,32652.0
2021-06-09 10:45:00,102.07,102.14,101.93,102.0,36796.0,98.9016,98.9695,98.766,98.8338,36796.0
2021-06-09 10:50:00,102.02,102.03,101.89,101.98,17820.0,98.8532,98.8629,98.7272,98.8144,17820.0
2021-06-09 10:55:00,101.99,102.07,101.96,102.0,63525.0,98.8241,98.9016,98.795,98.8338,63525.0
2021-06-09 11:00:00,101.97,102.11,101.95,102.1,17066.0,98.8047,98.9404,98.7854,98.9307,17066.0
2021-06-09 11:05:00,102.11,102.13,102.03,102.08,19187.0,98.9404,98.9598,98.8629,98.9113,19187.0
2021-06-09 11:10:00,102.1,102.1,102.01,102.02,16762.0,98.9307,98.9307,98.8435,98.8532,16762.0
2021-06-09 11:15:00,102.0,102.16,101.98,102.13,22902.0,98.8338,98.9888,98.8144,98.9598,22902.0
2021-06-09 11:20:00,102.14,102.17,102.06,102.08,48650.0,98.9695,98.9985,98.8919,98.9113,48650.0
2021-06-09 11:25:00,102.09,102.1,101.96,102.05,77946.0,98.921,98.9307,98.795,98.8823,77946.0
2021-06-09 11:30:00,102.07,102.07,101.88,101.93,29015.0,98.9016,98.9016,98.7175,98.766,29015.0
2021-06-09 11:35:00,101.93,101.93,101.84,101.92,38194.0,98.766,98.766,98.6788,98.7563,38194.0
2021-06-09 11:40:00,101.91,101.94,101.87,101.89,17120.0,98.7466,98.7757,98.7078,98.7272,17120.0
2021-06-09 11:45:00,101.89,101.95,101.87,101.91,23027.0,98.7272,98.7854,98.7078,98.7466,23027.0
2021-06-09 11:50:00,101.92,101.94,101.74,101.75,21719.0,98.7563,98.7757,98.5819,98.5916,21719.0
2021-06-09 11:55:00,101.74,101.77,101.53,101.73,49015.0,98.5819,98.6109,98.3784,98.5722,49015.0
2021-06-09 12:00:00,101.72,101.77,101.66,101.75,18379.0,98.5625,98.6109,98.5044,98.5916,18379.0
2021-06-09 12:05:00,101.77,101.79,101.69,101.78,21157.0,98.6109,98.6303,98.5334,98.6206,21157.0
2021-06-09 12:10:00,101.76,101.78,101.71,101.76,7267.0,98.6013,98.6206,98.5528,98.6013,7267.0
2021-06-09 12:15:00,101.76,101.76,101.67,101.72,27565.0,98.6013,98.6013,98.5141,98.5625,27565.0
2021-06-09 12:20:00,101.74,101.82,101.73,101.8,26764.0,98.5819,98.6594,98.5722,98.64,26764.0
2021-06-09 12:25:00,101.81,101.86,101.78,101.85,24609.0,98.6497,98.6982,98.6206,98.6885,24609.0
2021-06-09 12:30:00,101.85,101.9,101.84,101.9,15830.0,98.6885,98.7369,98.6788,98.7369,15830.0
2021-06-09 12:35:00,101.89,101.92,101.86,101.9,16023.0,98.7272,98.7563,98.6982,98.7369,16023.0
2021-06-09 12:40:00,101.91,101.93,101.88,101.89,14286.0,98.7466,98.766,98.7175,98.7272,14286.0
2021-06-09 12:45:00,101.89,101.91,101.85,101.87,6096.0,98.7272,98.7466,98.6885,98.7078,6096.0
2021-06-09 12:50:00,101.9,101.96,101.86,101.91,20200.0,98.7369,98.795,98.6982,98.7466,20200.0
2021-06-09 12:55:00,101.91,101.92,101.88,101.91,13111.0,98.7466,98.7563,98.7175,98.7466,13111.0
2021-06-09 13:00:00,101.91,102.0,101.9,101.96,47588.0,98.7466,98.8338,98.7369,98.795,47588.0
2021-06-09 13:05:00,101.94,101.97,101.88,101.94,11972.0,98.7757,98.8047,98.7175,98.7757,11972.0
2021-06-09 13:10:00,101.93,101.94,101.86,101.86,33659.0,98.766,98.7757,98.6982,98.6982,33659.0
2021-06-09 13:15:00,101.88,102.03,101.84,101.96,20318.0,98.7175,98.8629,98.6788,98.795,20318.0
2021-06-09 13:20:00,101.99,102.06,101.99,102.02,16779.0,98.8241,98.8919,98.8241,98.8532,16779.0
2021-06-09 13:25:00,102.01,102.04,101.98,101.99,10848.0,98.8435,98.8726,98.8144,98.8241,10848.0
2021-06-09 13:30:00,101.98,102.01,101.91,102.01,19445.0,98.8144,98.8435,98.7466,98.8435,19445.0
2021-06-09 13:35:00,102.01,102.02,101.83,101.89,19568.0,98.8435,98.8532,98.6691,98.7272,19568.0
2021-06-09 13:40:00,101.89,101.9,101.74,101.82,30134.0,98.7272,98.7369,98.5819,98.6594,30134.0
2021-06-09 13:45:00,101.82,101.88,101.8,101.88,14798.0,98.6594,98.7175,98.64,98.7175,14798.0
2021-06-09 13:50:00,101.88,101.91,101.84,101.88,8083.0,98.7175,98.7466,98.6788,98.7175,8083.0
2021-06-09 13:55:00,101.87,101.93,101.81,101.83,43257.0,98.7078,98.766,98.6497,98.6691,43257.0
2021-06-09 14:00:00,101.85,101.97,101.84,101.88,10213.0,98.6885,98.8047,98.6788,98.7175,10213.0
2021-06-09 14:05:00,101.88,101.93,101.76,101.77,6217.0,98.7175,98.766,98.6013,98.6109,6217.0
2021-06-09 14:10:00,101.76,101.85,101.76,101.84,19199.0,98.6013,98.6885,98.6013,98.6788,19199.0
2021-06-09 14:15:00,101.8,101.85,101.76,101.79,37182.0,98.64,98.6885,98.6013,98.6303,37182.0
2021-06-09 14:20:00,101.78,101.88,101.76,101.83,19471.0,98.6206,98.7175,98.6013,98.6691,19471.0
2021-06-09 14:25:00,101.82,101.98,101.8,101.97,21582.0,98.6594,98.8144,98.64,98.8047,21582.0
2021-06-09 14:30:00,101.93,102.0,101.92,101.95,28497.0,98.766,98.8338,98.7563,98.7854,28497.0
2021-06-09 14:35:00,101.94,101.96,101.79,101.81,16511.0,98.7757,98.795,98.6303,98.6497,16511.0
2021-06-09 14:40:00,101.81,101.85,101.76,101.77,11441.0,98.6497,98.6885,98.6013,98.6109,11441.0
2021-06-09 14:45:00,101.76,101.82,101.69,101.7,34818.0,98.6013,98.6594,98.5334,98.5431,34818.0
2021-06-09 14:50:00,101.69,101.71,101.63,101.66,30415.0,98.5334,98.5528,98.4753,98.5044,30415.0
2021-06-09 14:55:00,101.67,101.77,101.65,101.69,68730.0,98.5141,98.6109,98.4947,98.5334,68730.0
2021-06-09 15:00:00,101.68,101.68,101.58,101.62,38070.0,98.5237,98.5237,98.4268,98.4656,38070.0
2021-06-09 15:05:00,101.62,101.67,101.55,101.56,40618.0,98.4656,98.5141,98.3978,98.4075,40618.0
2021-06-09 15:10:00,101.56,101.63,101.56,101.57,56345.0,98.4075,98.4753,98.4075,98.4172,56345.0
2021-06-09 15:15:00,101.57,101.65,101.57,101.62,18226.0,98.4172,98.4947,98.4172,98.4656,18226.0
2021-06-09 15:20:00,101.6,101.63,101.42,101.47,77007.0,98.4462,98.4753,98.2718,98.3203,77007.0
2021-06-09 15:25:00,101.47,101.47,101.24,101.24,89241.0,98.3203,98.3203,98.0974,98.0974,89241.0
2021-06-09 15:30:00,101.24,101.4,101.16,101.33,87938.0,98.0974,98.2524,98.0199,98.1846,87938.0
2021-06-09 15:35:00,101.33,101.36,101.26,101.29,25272.0,98.1846,98.2137,98.1168,98.1458,25272.0
2021-06-09 15:40:00,101.29,101.31,101.08,101.08,49556.0,98.1458,98.1652,97.9424,97.9424,49556.0
2021-06-09 15:45:00,101.1,101.25,101.06,101.15,72324.0,97.9617,98.1071,97.923,98.0102,72324.0
2021-06-09 15:50:00,101.14,101.31,101.04,101.19,86440.0,98.0005,98.1652,97.9036,98.049,86440.0
2021-06-09 15:55:00,101.21,101.25,100.95,101.02,84493.0,98.0683,98.1071,97.8164,97.8842,84493.0
2021-06-10 09:30:00,102.07,102.68,102.04,102.6,243252.0,98.9016,99.4927,98.8726,99.4152,243252.0
2021-06-10 09:35:00,102.61,103.03,102.6,103.03,161196.0,99.4249,99.8318,99.4152,99.8318,161196.0
2021-06-10 09:40:00,103.08,103.17,102.81,102.87,190669.0,99.8803,99.9675,99.6187,99.6768,190669.0
2021-06-10 09:45:00,102.96,103.11,102.94,103.04,125058.0,99.764,99.9094,99.7446,99.8415,125058.0
2021-06-10 09:50:00,103.04,103.18,102.99,103.17,57031.0,99.8415,99.9772,99.7931,99.9675,57031.0
2021-06-10 09:55:00,103.16,103.19,102.93,103.0,118751.0,99.9578,99.9869,99.7349,99.8028,118751.0
2021-06-10 10:00:00,102.99,103.25,102.99,103.14,140999.0,99.7931,100.045,99.7931,99.9384,140999.0
2021-06-10 10:05:00,103.12,103.16,102.82,102.85,148807.0,99.919,99.9578,99.6284,99.6574,148807.0
2021-06-10 10:10:00,102.85,102.88,102.61,102.68,70363.0,99.6574,99.6865,99.4249,99.4927,70363.0
2021-06-10 10:15:00,102.69,102.84,102.65,102.76,69529.0,99.5024,99.6477,99.4636,99.5702,69529.0
2021-06-10 10:20:00,102.78,102.8,102.54,102.67,62061.0,99.5896,99.609,99.357,99.483,62061.0
2021-06-10 10:25:00,102.69,102.75,102.57,102.6,43945.0,99.5024,99.5605,99.3861,99.4152,43945.0
2021-06-10 10:30:00,102.69,102.73,102.56,102.56,33515.0,99.5024,99.5411,99.3764,99.3764,33515.0
2021-06-10 10:35:00,102.6,102.64,102.21,102.22,56253.0,99.4152,99.4539,99.0373,99.047,56253.0
2021-06-10 10:40:00,102.21,102.24,102.07,102.09,39854.0,99.0373,99.0664,98.9016,98.921,39854.0
2021-06-10 10:45:00,102.09,102.09,101.6,101.61,82201.0,98.921,98.921,98.4462,98.4559,82201.0
2021-06-10 10:50:00,101.63,101.68,101.19,101.19,91716.0,98.4753,98.5237,98.049,98.049,91716.0
2021-06-10 10:55:00,101.16,101.72,101.06,101.7,128346.0,98.0199,98.5625,97.923,98.5431,128346.0
2021-06-10 11:00:00,101.71,101.81,101.49,101.75,134634.0,98.5528,98.6497,98.3396,98.5916,134634.0
2021-06-10 11:05:00,101.74,101.84,101.51,101.81,53617.0,98.5819,98.6788,98.359,98.6497,53617.0
2021-06-10 11:10:00,101.84,101.94,101.71,101.91,69345.0,98.6788,98.7757,98.5528,98.7466,69345.0
2021-06-10 11:15:00,101.88,102.05,101.86,102.04,36055.0,98.7175,98.8823,98.6982,98.8726,36055.0
2021-06-10 11:20:00,102.03,102.16,101.95,102.16,48167.0,98.8629,98.9888,98.7854,98.9888,48167.0
2021-06-10 11:25:00,102.15,102.25,102.14,102.23,70325.0,98.9792,99.076,98.9695,99.0567,70325.0
2021-06-10 11:30:00,102.24,102.32,102.22,102.26,47893.0,99.0664,99.1439,99.047,99.0857,47893.0
2021-06-10 11:35:00,102.28,102.4,102.28,102.33,37206.0,99.1051,99.2214,99.1051,99.1536,37206.0
2021-06-10 11:40:00,102.33,102.39,102.0,102.19,64592.0,99.1536,99.2117,98.8338,99.0179,64592.0
2021-06-10 11:45:00,102.22,102.43,102.2,102.4,42698.0,99.047,99.2505,99.0276,99.2214,42698.0
2021-06-10 11:50:00,102.4,102.46,102.27,102.32,22423.0,99.2214,99.2795,99.0954,99.1439,22423.0
2021-06-10 11:55:00,102.35,102.43,102.33,102.41,16153.0,99.1729,99.2505,99.1536,99.2311,16153.0
2021-06-10 12:00:00,102.43,102.52,102.36,102.45,38558.0,99.2505,99.3377,99.1826,99.2698,38558.0
2021-06-10 12:05:00,102.45,102.51,102.19,102.31,25830.0,99.2698,99.328,99.0179,99.1342,25830.0
2021-06-10 12:10:00,102.32,102.4,102.18,102.27,45173.0,99.1439,99.2214,99.0082,99.0954,45173.0
2021-06-10 12:15:00,102.27,102.44,102.27,102.4,18450.0,99.0954,99.2601,99.0954,99.2214,18450.0
2021-06-10 12:20:00,102.39,102.46,102.26,102.3,21653.0,99.2117,99.2795,99.0857,99.1245,21653.0
2021-06-10 12:25:00,102.36,102.39,102.27,102.31,15154.0,99.1826,99.2117,99.0954,99.1342,15154.0
2021-06-10 12:30:00,102.33,102.5,102.29,102.47,21709.0,99.1536,99.3183,99.1148,99.2892,21709.0
2021-06-10 12:35:00,102.48,102.68,102.42,102.67,43759.0,99.2989,99.4927,99.2408,99.483,43759.0
2021-06-10 12:40:00,102.66,102.68,102.61,102.68,49771.0,99.4733,99.4927,99.4249,99.4927,49771.0
2021-06-10 12:45:00,102.68,102.71,102.62,102.7,25116.0,99.4927,99.5218,99.4346,99.5121,25116.0
2021-06-10 12:50:00,102.72,102.73,102.65,102.72,13159.0,99.5315,99.5411,99.4636,99.5315,13159.0
2021-06-10 12:55:00,102.7,102.75,102.67,102.74,9066.0,99.5121,99.5605,99.483,99.5508,9066.0
2021-06-10 13:00:00,102.74,102.79,102.6,102.73,31882.0,99.5508,99.5993,99.4152,99.5411,31882.0
2021-06-10 13:05:00,102.76,102.85,102.74,102.81,16788.0,99.5702,99.6574,99.5508,99.6187,16788.0
2021-06-10 13:10:00,102.82,102.83,102.76,102.79,10091.0,99.6284,99.638,99.5702,99.5993,10091.0
2021-06-10 13:15:00,102.8,102.84,102.72,102.78,6304.0,99.609,99.6477,99.5315,99.5896,6304.0
2021-06-10 13:20:00,102.8,102.81,102.71,102.73,13542.0,99.609,99.6187,99.5218,99.5411,13542.0
2021-06-10 13:25:00,102.72,102.72,102.59,102.62,15940.0,99.5315,99.5315,99.4055,99.4346,15940.0
2021-06-10 13:30:00,102.62,102.65,102.47,102.6,32263.0,99.4346,99.4636,99.2892,99.4152,32263.0
2021-06-10 13:35:00,102.6,102.64,102.51,102.64,12738.0,99.4152,99.4539,99.328,99.4539,12738.0
2021-06-10 13:40:00,102.65,102.71,102.64,102.68,15555.0,99.4636,99.5218,99.4539,99.4927,15555.0
2021-06-10 13:45:00,102.69,102.75,102.68,102.7,12242.0,99.5024,99.5605,99.4927,99.5121,12242.0
2021-06-10 13:50:00,102.7,102.77,102.67,102.77,11794.0,99.5121,99.5799,99.483,99.5799,11794.0
2021-06-10 13:55:00,102.78,102.87,102.78,102.86,56084.0,99.5896,99.6768,99.5896,99.6671,56084.0
2021-06-10 14:00:00,102.85,102.87,102.8,102.83,17989.0,99.6574,99.6768,99.609,99.638,17989.0
2021-06-10 14:05:00,102.82,102.87,102.78,102.78,21049.0,99.6284,99.6768,99.5896,99.5896,21049.0
2021-06-10 14:10:00,102.78,102.82,102.71,102.81,17736.0,99.5896,99.6284,99.5218,99.6187,17736.0
2021-06-10 14:15:00,102.77,102.82,102.72,102.75,11059.0,99.5799,99.6284,99.5315,99.5605,11059.0
2021-06-10 14:20:00,102.75,102.77,102.61,102.61,20562.0,99.5605,99.5799,99.4249,99.4249,20562.0
2021-06-10 14:25:00,102.63,102.65,102.54,102.55,15701.0,99.4443,99.4636,99.357,99.3667,15701.0
2021-06-10 14:30:00,102.57,102.63,102.53,102.62,13348.0,99.3861,99.4443,99.3474,99.4346,13348.0
2021-06-10 14:35:00,102.62,102.65,102.49,102.5,21178.0,99.4346,99.4636,99.3086,99.3183,21178.0
2021-06-10 14:40:00,102.51,102.59,102.5,102.54,25765.0,99.328,99.4055,99.3183,99.357,25765.0
2021-06-10 14:45:00,102.51,102.58,102.36,102.56,44689.0,99.328,99.3958,99.1826,99.3764,44689.0
2021-06-10 14:50:00,102.55,102.68,102.54,102.65,33908.0,99.3667,99.4927,99.357,99.4636,33908.0
2021-06-10 14:55:00,102.64,102.69,102.62,102.66,27919.0,99.4539,99.5024,99.4346,99.4733,27919.0
2021-06-10 15:00:00,102.65,102.68,102.41,102.42,45647.0,99.4636,99.4927,99.2311,99.2408,45647.0
2021-06-10 15:05:00,102.42,102.57,102.33,102.53,30513.0,99.2408,99.3861,99.1536,99.3474,30513.0
2021-06-10 15:10:00,102.55,102.59,102.47,102.5,23404.0,99.3667,99.4055,99.2892,99.3183,23404.0
2021-06-10 15:15:00,102.51,102.56,102.45,102.48,34727.0,99.328,99.3764,99.2698,99.2989,34727.0
2021-06-10 15:20:00,102.47,102.54,102.42,102.46,45310.0,99.2892,99.357,99.2408,99.2795,45310.0
2021-06-10 15:25:00,102.47,102.48,102.34,102.42,29287.0,99.2892,99.2989,99.1633,99.2408,29287.0
2021-06-10 15:30:00,102.42,102.55,102.28,102.33,71232.0,99.2408,99.3667,99.1051,99.1536,71232.0
2021-06-10 15:35:00,102.34,102.46,102.26,102.41,56569.0,99.1633,99.2795,99.0857,99.2311,56569.0
2021-06-10 15:40:00,102.4,102.43,102.31,102.31,43996.0,99.2214,99.2505,99.1342,99.1342,43996.0
2021-06-10 15:45:00,102.31,102.34,102.21,102.26,64985.0,99.1342,99.1633,99.0373,99.0857,64985.0
2021-06-10 15:50:00,102.28,102.61,102.28,102.45,187269.0,99.1051,99.4249,99.1051,99.2698,187269.0
2021-06-10 15:55:00,102.45,102.59,102.37,102.52,163014.0,99.2698,99.4055,99.1923,99.3377,163014.0
2021-06-11 09:30:00,102.96,103.09,102.73,102.94,91540.0,99.764,99.89,99.5411,99.7446,91540.0
2021-06-11 09:35:00,102.92,103.09,102.84,102.88,59699.0,99.7252,99.89,99.6477,99.6865,59699.0
2021-06-11 09:40:00,102.87,103.08,102.83,102.91,58323.0,99.6768,99.8803,99.638,99.7156,58323.0
2021-06-11 09:45:00,102.89,103.02,102.84,102.84,65728.0,99.6962,99.8221,99.6477,99.6477,65728.0
2021-06-11 09:50:00,102.84,103.02,102.8,102.96,43391.0,99.6477,99.8221,99.609,99.764,43391.0
2021-06-11 09:55:00,102.95,102.97,102.65,102.72,63726.0,99.7543,99.7737,99.4636,99.5315,63726.0
2021-06-11 10:00:00,102.75,102.96,102.7,102.87,60009.0,99.5605,99.764,99.5121,99.6768,60009.0
2021-06-11 10:05:00,102.82,102.88,102.74,102.82,40159.0,99.6284,99.6865,99.5508,99.6284,40159.0
2021-06-11 10:10:00,102.76,102.76,102.59,102.75,40605.0,99.5702,99.5702,99.4055,99.5605,40605.0
2021-06-11 10:15:00,102.73,102.73,102.56,102.63,54729.0,99.5411,99.5411,99.3764,99.4443,54729.0
2021-06-11 10:20:00,102.64,102.66,102.41,102.46,56327.0,99.4539,99.4733,99.2311,99.2795,56327.0
2021-06-11 10:25:00,102.46,102.59,102.38,102.54,63104.0,99.2795,99.4055,99.202,99.357,63104.0
2021-06-11 10:30:00,102.53,102.56,102.43,102.43,22391.0,99.3474,99.3764,99.2505,99.2505,22391.0
2021-06-11 10:35:00,102.43,102.5,102.24,102.3,72935.0,99.2505,99.3183,99.0664,99.1245,72935.0
2021-06-11 10:40:00,102.3,102.41,102.3,102.32,41098.0,99.1245,99.2311,99.1245,99.1439,41098.0
2021-06-11 10:45:00,102.32,102.37,102.24,102.25,36279.0,99.1439,99.1923,99.0664,99.076,36279.0
2021-06-11 10:50:00,102.27,102.44,102.23,102.42,43584.0,99.0954,99.2601,99.0567,99.2408,43584.0
2021-06-11 10:55:00,102.45,102.45,102.28,102.32,41920.0,99.2698,99.2698,99.1051,99.1439,41920.0
2021-06-11 11:00:00,102.35,102.35,102.09,102.12,58300.0,99.1729,99.1729,98.921,98.9501,58300.0
2021-06-11 11:05:00,102.13,102.4,102.1,102.39,47723.0,98.9598,99.2214,98.9307,99.2117,47723.0
2021-06-11 11:10:00,102.39,102.4,102.3,102.37,22403.0,99.2117,99.2214,99.1245,99.1923,22403.0
2021-06-11 11:15:00,102.33,102.34,102.24,102.26,24170.0,99.1536,99.1633,99.0664,99.0857,24170.0
2021-06-11 11:20:00,102.26,102.36,102.25,102.36,30027.0,99.0857,99.1826,99.076,99.1826,30027.0
2021-06-11 11:25:00,102.34,102.44,102.28,102.42,93748.0,99.1633,99.2601,99.1051,99.2408,93748.0
2021-06-11 11:30:00,102.45,102.51,102.41,102.45,58843.0,99.2698,99.328,99.2311,99.2698,58843.0
2021-06-11 11:35:00,102.45,102.48,102.43,102.47,25978.0,99.2698,99.2989,99.2505,99.2892,25978.0
2021-06-11 11:40:00,102.45,102.47,102.31,102.36,31167.0,99.2698,99.2892,99.1342,99.1826,31167.0
2021-06-11 11:45:00,102.38,102.52,102.36,102.43,22753.0,99.202,99.3377,99.1826,99.2505,22753.0
2021-06-11 11:50:00,102.43,102.45,102.31,102.33,14924.0,99.2505,99.2698,99.1342,99.1536,14924.0
2021-06-11 11:55:00,102.32,102.36,102.28,102.34,14528.0,99.1439,99.1826,99.1051,99.1633,14528.0
2021-06-11 12:00:00,102.33,102.4,102.32,102.36,12596.0,99.1536,99.2214,99.1439,99.1826,12596.0
2021-06-11 12:05:00,102.37,102.41,102.21,102.21,35436.0,99.1923,99.2311,99.0373,99.0373,35436.0
2021-06-11 12:10:00,102.22,102.26,102.16,102.25,22685.0,99.047,99.0857,98.9888,99.076,22685.0
2021-06-11 12:15:00,102.27,102.29,102.17,102.2,9265.0,99.0954,99.1148,98.9985,99.0276,9265.0
2021-06-11 12:20:00,102.2,102.21,102.09,102.12,17050.0,99.0276,99.0373,98.921,98.9501,17050.0
2021-06-11 12:25:00,102.12,102.13,102.05,102.07,28381.0,98.9501,98.9598,98.8823,98.9016,28381.0
2021-06-11 12:30:00,102.06,102.13,102.05,102.08,18947.0,98.8919,98.9598,98.8823,98.9113,18947.0
2021-06-11 12:35:00,102.08,102.09,101.98,101.99,44010.0,98.9113,98.921,98.8144,98.8241,44010.0
2021-06-11 12:40:00,102.02,102.06,101.94,102.04,29466.0,98.8532,98.8919,98.7757,98.8726,29466.0
2021-06-11 12:45:00,102.06,102.15,102.04,102.11,23959.0,98.8919,98.9792,98.8726,98.9404,23959.0
2021-06-11 12:50:00,102.09,102.21,102.08,102.21,22654.0,98.921,99.0373,98.9113,99.0373,22654.0
2021-06-11 12:55:00,102.19,102.24,102.15,102.22,9931.0,99.0179,99.0664,98.9792,99.047,9931.0
2021-06-11 13:00:00,102.21,102.22,102.09,102.15,17214.0,99.0373,99.047,98.921,98.9792,17214.0
2021-06-11 13:05:00,102.16,102.2,102.13,102.19,11935.0,98.9888,99.0276,98.9598,99.0179,11935.0
2021-06-11 13:10:00,102.19,102.21,102.17,102.2,12900.0,99.0179,99.0373,98.9985,99.0276,12900.0
2021-06-11 13:15:00,102.18,102.23,102.17,102.23,6530.0,99.0082,99.0567,98.9985,99.0567,6530.0
2021-06-11 13:20:00,102.22,102.29,102.22,102.27,24504.0,99.047,99.1148,99.047,99.0954,24504.0
2021-06-11 13:25:00,102.27,102.28,102.24,102.25,16544.0,99.0954,99.1051,99.0664,99.076,16544.0
2021-06-11 13:30:00,102.25,102.32,102.25,102.29,6978.0,99.076,99.1439,99.076,99.1148,6978.0
2021-06-11 13:35:00,102.27,102.32,102.26,102.3,9128.0,99.0954,99.1439,99.0857,99.1245,9128.0
2021-06-11 13:40:00,102.3,102.34,102.3,102.33,7615.0,99.1245,99.1633,99.1245,99.1536,7615.0
2021-06-11 13:45:00,102.34,102.43,102.34,102.41,29388.0,99.1633,99.2505,99.1633,99.2311,29388.0
2021-06-11 13:50:00,102.42,102.44,102.41,102.42,7860.0,99.2408,99.2601,99.2311,99.2408,7860.0
2021-06-11 13:55:00,102.41,102.46,102.39,102.43,27183.0,99.2311,99.2795,99.2117,99.2505,27183.0
2021-06-11 14:00:00,102.43,102.58,102.43,102.53,51730.0,99.2505,99.3958,99.2505,99.3474,51730.0
2021-06-11 14:05:00,102.56,102.59,102.54,102.59,19438.0,99.3764,99.4055,99.357,99.4055,19438.0
2021-06-11 14:10:00,102.6,102.61,102.57,102.61,12188.0,99.4152,99.4249,99.3861,99.4249,12188.0
2021-06-11 14:15:00,102.61,102.61,102.49,102.52,18000.0,99.4249,99.4249,99.3086,99.3377,18000.0
2021-06-11 14:20:00,102.52,102.56,102.5,102.54,13150.0,99.3377,99.3764,99.3183,99.357,13150.0
2021-06-11 14:25:00,102.57,102.63,102.57,102.61,13860.0,99.3861,99.4443,99.3861,99.4249,13860.0
2021-06-11 14:30:00,102.62,102.68,102.61,102.66,13972.0,99.4346,99.4927,99.4249,99.4733,13972.0
2021-06-11 14:35:00,102.66,102.69,102.63,102.68,11455.0,99.4733,99.5024,99.4443,99.4927,11455.0
2021-06-11 14:40:00,102.68,102.68,102.6,102.62,30249.0,99.4927,99.4927,99.4152,99.4346,30249.0
2021-06-11 14:45:00,102.61,102.64,102.6,102.63,27712.0,99.4249,99.4539,99.4152,99.4443,27712.0
2021-06-11 14:50:00,102.63,102.63,102.49,102.52,36566.0,99.4443,99.4443,99.3086,99.3377,36566.0
2021-06-11 14:55:00,102.53,102.63,102.52,102.63,18676.0,99.3474,99.4443,99.3377,99.4443,18676.0
2021-06-11 15:00:00,102.62,102.64,102.52,102.53,17179.0,99.4346,99.4539,99.3377,99.3474,17179.0
2021-06-11 15:05:00,102.52,102.57,102.46,102.52,74036.0,99.3377,99.3861,99.2795,99.3377,74036.0
2021-06-11 15:10:00,102.52,102.58,102.42,102.42,30488.0,99.3377,99.3958,99.2408,99.2408,30488.0
2021-06-11 15:15:00,102.43,102.57,102.42,102.56,55795.0,99.2505,99.3861,99.2408,99.3764,55795.0
2021-06-11 15:20:00,102.54,102.54,102.44,102.48,15032.0,99.357,99.357,99.2601,99.2989,15032.0
2021-06-11 15:25:00,102.48,102.49,102.43,102.46,14785.0,99.2989,99.3086,99.2505,99.2795,14785.0
2021-06-11 15:30:00,102.45,102.49,102.43,102.49,14585.0,99.2698,99.3086,99.2505,99.3086,14585.0
2021-06-11 15:35:00,102.48,102.53,102.46,102.49,67822.0,99.2989,99.3474,99.2795,99.3086,67822.0
2021-06-11 15:40:00,102.49,102.56,102.37,102.55,35762.0,99.3086,99.3764,99.1923,99.3667,35762.0
2021-06-11 15:45:00,102.55,102.59,102.51,102.58,26852.0,99.3667,99.4055,99.328,99.3958,26852.0
2021-06-11 15:50:00,102.61,102.79,102.61,102.79,85365.0,99.4249,99.5993,99.4249,99.5993,85365.0
2021-06-11 15:55:00,102.79,103.06,102.74,103.01,131833.0,99.5993,99.8609,99.5508,99.8125,131833.0
2021-06-14 09:30:00,103.09,103.11,102.56,102.63,105670.0,99.89,99.9094,99.3764,99.4443,105670.0
2021-06-14 09:35:00,102.62,102.72,102.58,102.66,41937.0,99.4346,99.5315,99.3958,99.4733,41937.0
2021-06-14 09:40:00,102.69,102.82,102.67,102.73,39390.0,99.5024,99.6284,99.483,99.5411,39390.0
2021-06-14 09:45:00,102.74,102.97,102.72,102.88,47102.0,99.5508,99.7737,99.5315,99.6865,47102.0
2021-06-14 09:50:00,102.88,102.9,102.57,102.71,58984.0,99.6865,99.7059,99.3861,99.5218,58984.0
2021-06-14 09:55:00,102.71,102.75,102.66,102.73,41168.0,99.5218,99.5605,99.4733,99.5411,41168.0
2021-06-14 10:00:00,102.76,102.79,102.42,102.52,55637.0,99.5702,99.5993,99.2408,99.3377,55637.0
2021-06-14 10:05:00,102.54,102.55,102.32,102.47,36940.0,99.357,99.3667,99.1439,99.2892,36940.0
2021-06-14 10:10:00,102.46,102.46,102.3,102.44,50359.0,99.2795,99.2795,99.1245,99.2601,50359.0
2021-06-14 10:15:00,102.44,102.51,102.4,102.45,21065.0,99.2601,99.328,99.2214,99.2698,21065.0
2021-06-14 10:20:00,102.47,102.56,102.41,102.45,30966.0,99.2892,99.3764,99.2311,99.2698,30966.0
2021-06-14 10:25:00,102.41,102.49,102.36,102.43,33528.0,99.2311,99.3086,99.1826,99.2505,33528.0
2021-06-14 10:30:00,102.45,102.49,102.35,102.39,18794.0,99.2698,99.3086,99.1729,99.2117,18794.0
2021-06-14 10:35:00,102.35,102.58,102.22,102.58,55456.0,99.1729,99.3958,99.047,99.3958,55456.0
2021-06-14 10:40:00,102.58,102.62,102.37,102.38,44998.0,99.3958,99.4346,99.1923,99.202,44998.0
2021-06-14 10:45:00,102.41,102.41,102.3,102.4,34190.0,99.2311,99.2311,99.1245,99.2214,34190.0
2021-06-14 10:50:00,102.41,102.6,102.37,102.58,37528.0,99.2311,99.4152,99.1923,99.3958,37528.0
2021-06-14 10:55:00,102.59,102.62,102.52,102.59,32265.0,99.4055,99.4346,99.3377,99.4055,32265.0
2021-06-14 11:00:00,102.61,102.77,102.6,102.65,40661.0,99.4249,99.5799,99.4152,99.4636,40661.0
2021-06-14 11:05:00,102.66,102.67,102.54,102.54,56749.0,99.4733,99.483,99.357,99.357,56749.0
2021-06-14 11:10:00,102.56,102.59,102.47,102.54,15757.0,99.3764,99.4055,99.2892,99.357,15757.0
2021-06-14 11:15:00,102.55,102.55,102.41,102.43,19681.0,99.3667,99.3667,99.2311,99.2505,19681.0
2021-06-14 11:20:00,102.43,102.48,102.37,102.41,26217.0,99.2505,99.2989,99.1923,99.2311,26217.0
2021-06-14 11:25:00,102.42,102.46,102.35,102.4,24715.0,99.2408,99.2795,99.1729,99.2214,24715.0
2021-06-14 11:30:00,102.41,102.43,102.2,102.27,48946.0,99.2311,99.2505,99.0276,99.0954,48946.0
2021-06-14 11:35:00,102.26,102.35,102.21,102.32,56857.0,99.0857,99.1729,99.0373,99.1439,56857.0
2021-06-14 11:40:00,102.34,102.4,102.28,102.36,30751.0,99.1633,99.2214,99.1051,99.1826,30751.0
2021-06-14 11:45:00,102.35,102.39,102.31,102.37,27631.0,99.1729,99.2117,99.1342,99.1923,27631.0
2021-06-14 11:50:00,102.36,102.43,102.32,102.39,14624.0,99.1826,99.2505,99.1439,99.2117,14624.0
2021-06-14 11:55:00,102.4,102.4,102.33,102.36,22965.0,99.2214,99.2214,99.1536,99.1826,22965.0
2021-06-14 12:00:00,102.35,102.4,102.31,102.4,15480.0,99.1729,99.2214,99.1342,99.2214,15480.0
2021-06-14 12:05:00,102.38,102.45,102.34,102.44,22800.0,99.202,99.2698,99.1633,99.2601,22800.0
2021-06-14 12:10:00,102.43,102.47,102.42,102.46,21033.0,99.2505,99.2892,99.2408,99.2795,21033.0
2021-06-14 12:15:00,102.47,102.48,102.42,102.47,16872.0,99.2892,99.2989,99.2408,99.2892,16872.0
2021-06-14 12:20:00,102.47,102.47,102.3,102.31,17888.0,99.2892,99.2892,99.1245,99.1342,17888.0
2021-06-14 12:25:00,102.3,102.37,102.29,102.35,14059.0,99.1245,99.1923,99.1148,99.1729,14059.0
2021-06-14 12:30:00,102.33,102.33,102.18,102.26,46645.0,99.1536,99.1536,99.0082,99.0857,46645.0
2021-06-14 12:35:00,102.27,102.32,102.18,102.19,24034.0,99.0954,99.1439,99.0082,99.0179,24034.0
2021-06-14 12:40:00,102.18,102.26,102.17,102.18,21192.0,99.0082,99.0857,98.9985,99.0082,21192.0
2021-06-14 12:45:00,102.2,102.27,102.18,102.19,18876.0,99.0276,99.0954,99.0082,99.0179,18876.0
2021-06-14 12:50:00,102.2,102.23,102.13,102.15,23727.0,99.0276,99.0567,98.9598,98.9792,23727.0
2021-06-14 12:55:00,102.15,102.22,102.14,102.18,22076.0,98.9792,99.047,98.9695,99.0082,22076.0
2021-06-14 13:00:00,102.17,102.23,102.14,102.18,16925.0,98.9985,99.0567,98.9695,99.0082,16925.0
2021-06-14 13:05:00,102.18,102.24,102.15,102.2,35218.0,99.0082,99.0664,98.9792,99.0276,35218.0
2021-06-14 13:10:00,102.2,102.31,102.19,102.31,41547.0,99.0276,99.1342,99.0179,99.1342,41547.0
2021-06-14 13:15:00,102.3,102.31,102.22,102.24,26960.0,99.1245,99.1342,99.047,99.0664,26960.0
2021-06-14 13:20:00,102.23,102.31,102.23,102.28,8916.0,99.0567,99.1342,99.0567,99.1051,8916.0
2021-06-14 13:25:00,102.26,102.34,102.23,102.34,20380.0,99.0857,99.1633,99.0567,99.1633,20380.0
2021-06-14 13:30:00,102.35,102.39,102.31,102.39,20913.0,99.1729,99.2117,99.1342,99.2117,20913.0
2021-06-14 13:35:00,102.4,102.41,102.33,102.33,24252.0,99.2214,99.2311,99.1536,99.1536,24252.0
2021-06-14 13:40:00,102.35,102.43,102.32,102.33,23228.0,99.1729,99.2505,99.1439,99.1536,23228.0
2021-06-14 13:45:00,102.34,102.42,102.31,102.4,17337.0,99.1633,99.2408,99.1342,99.2214,17337.0
2021-06-14 13:50:00,102.4,102.41,102.37,102.37,38853.0,99.2214,99.2311,99.1923,99.1923,38853.0
2021-06-14 13:55:00,102.36,102.36,102.24,102.29,23468.0,99.1826,99.1826,99.0664,99.1148,23468.0
2021-06-14 14:00:00,102.31,102.34,102.25,102.29,9434.0,99.1342,99.1633,99.076,99.1148,9434.0
2021-06-14 14:05:00,102.28,102.35,102.27,102.29,8275.0,99.1051,99.1729,99.0954,99.1148,8275.0
2021-06-14 14:10:00,102.28,102.33,102.26,102.27,21989.0,99.1051,99.1536,99.0857,99.0954,21989.0
2021-06-14 14:15:00,102.25,102.31,102.25,102.28,18196.0,99.076,99.1342,99.076,99.1051,18196.0
2021-06-14 14:20:00,102.27,102.31,102.24,102.29,13862.0,99.0954,99.1342,99.0664,99.1148,13862.0
2021-06-14 14:25:00,102.28,102.28,102.19,102.2,34643.0,99.1051,99.1051,99.0179,99.0276,34643.0
2021-06-14 14:30:00,102.19,102.28,102.19,102.28,11256.0,99.0179,99.1051,99.0179,99.1051,11256.0
2021-06-14 14:35:00,102.27,102.3,102.22,102.28,23748.0,99.0954,99.1245,99.047,99.1051,23748.0
2021-06-14 14:40:00,102.31,102.45,102.3,102.45,38765.0,99.1342,99.2698,99.1245,99.2698,38765.0
2021-06-14 14:45:00,102.45,102.48,102.4,102.45,17236.0,99.2698,99.2989,99.2214,99.2698,17236.0
2021-06-14 14:50:00,102.45,102.46,102.4,102.43,14975.0,99.2698,99.2795,99.2214,99.2505,14975.0
2021-06-14 14:55:00,102.45,102.45,102.41,102.45,28152.0,99.2698,99.2698,99.2311,99.2698,28152.0
2021-06-14 15:00:00,102.44,102.54,102.42,102.5,26410.0,99.2601,99.357,99.2408,99.3183,26410.0
2021-06-14 15:05:00,102.5,102.5,102.37,102.45,27624.0,99.3183,99.3183,99.1923,99.2698,27624.0
2021-06-14 15:10:00,102.45,102.47,102.37,102.39,21803.0,99.2698,99.2892,99.1923,99.2117,21803.0
2021-06-14 15:15:00,102.41,102.43,102.37,102.4,11494.0,99.2311,99.2505,99.1923,99.2214,11494.0
2021-06-14 15:20:00,102.38,102.5,102.37,102.49,24895.0,99.202,99.3183,99.1923,99.3086,24895.0
2021-06-14 15:25:00,102.49,102.57,102.45,102.57,36831.0,99.3086,99.3861,99.2698,99.3861,36831.0
2021-06-14 15:30:00,102.56,102.63,102.56,102.6,38705.0,99.3764,99.4443,99.3764,99.4152,38705.0
2021-06-14 15:35:00,102.62,102.71,102.62,102.7,39842.0,99.4346,99.5218,99.4346,99.5121,39842.0
2021-06-14 15:40:00,102.7,102.89,102.7,102.86,73563.0,99.5121,99.6962,99.5121,99.6671,73563.0
2021-06-14 15:45:00,102.87,102.99,102.84,102.98,56112.0,99.6768,99.7931,99.6477,99.7834,56112.0
2021-06-14 15:50:00,102.99,103.35,102.86,103.32,146309.0,99.7931,100.1419,99.6671,100.1128,146309.0
2021-06-14 15:55:00,103.34,103.74,103.28,103.73,176175.0,100.1322,100.5198,100.0741,100.5101,176175.0
2021-06-15 09:30:00,103.84,103.84,103.34,103.38,116178.0,100.6167,100.6167,100.1322,100.171,116178.0
2021-06-15 09:35:00,103.37,103.47,103.28,103.35,41184.0,100.1613,100.2582,100.0741,100.1419,41184.0
2021-06-15 09:40:00,103.35,103.43,103.25,103.37,45716.0,100.1419,100.2194,100.045,100.1613,45716.0
2021-06-15 09:45:00,103.38,103.53,103.35,103.37,95255.0,100.171,100.3163,100.1419,100.1613,95255.0
2021-06-15 09:50:00,103.37,103.42,103.26,103.35,59940.0,100.1613,100.2097,100.0547,100.1419,59940.0
2021-06-15 09:55:00,103.34,103.36,103.18,103.28,47567.0,100.1322,100.1516,99.9772,100.0741,47567.0
2021-06-15 10:00:00,103.35,103.35,103.13,103.16,43438.0,100.1419,100.1419,99.9287,99.9578,43438.0
2021-06-15 10:05:00,103.16,103.18,103.03,103.17,49844.0,99.9578,99.9772,99.8318,99.9675,49844.0
2021-06-15 10:10:00,103.16,103.22,103.02,103.1,41141.0,99.9578,100.0159,99.8221,99.8997,41141.0
2021-06-15 10:15:00,103.07,103.26,103.03,103.12,41667.0,99.8706,100.0547,99.8318,99.919,41667.0
2021-06-15 10:20:00,103.12,103.31,103.09,103.14,55566.0,99.919,100.1031,99.89,99.9384,55566.0
2021-06-15 10:25:00,103.13,103.18,102.97,103.06,71659.0,99.9287,99.9772,99.7737,99.8609,71659.0
2021-06-15 10:30:00,103.06,103.13,102.94,103.09,49229.0,99.8609,99.9287,99.7446,99.89,49229.0
2021-06-15 10:35:00,103.04,103.08,102.95,103.08,33874.0,99.8415,99.8803,99.7543,99.8803,33874.0
2021-06-15 10:40:00,103.09,103.1,102.89,102.93,28119.0,99.89,99.8997,99.6962,99.7349,28119.0
2021-06-15 10:45:00,102.92,102.96,102.8,102.89,35702.0,99.7252,99.764,99.609,99.6962,35702.0
2021-06-15 10:50:00,102.9,102.96,102.83,102.89,29402.0,99.7059,99.764,99.638,99.6962,29402.0
2021-06-15 10:55:00,102.93,102.95,102.8,102.82,67764.0,99.7349,99.7543,99.609,99.6284,67764.0
2021-06-15 11:00:00,102.82,102.88,102.71,102.83,69149.0,99.6284,99.6865,99.5218,99.638,69149.0
2021-06-15 11:05:00,102.83,102.93,102.83,102.9,21051.0,99.638,99.7349,99.638,99.7059,21051.0
2021-06-15 11:10:00,102.87,102.89,102.8,102.84,22833.0,99.6768,99.6962,99.609,99.6477,22833.0
2021-06-15 11:15:00,102.86,103.04,102.81,103.0,40197.0,99.6671,99.8415,99.6187,99.8028,40197.0
2021-06-15 11:20:00,102.97,103.02,102.94,103.0,25801.0,99.7737,99.8221,99.7446,99.8028,25801.0
2021-06-15 11:25:00,103.0,103.0,102.8,102.89,68476.0,99.8028,99.8028,99.609,99.6962,68476.0
2021-06-15 11:30:00,102.88,102.88,102.6,102.69,120831.0,99.6865,99.6865,99.4152,99.5024,120831.0
2021-06-15 11:35:00,102.7,102.7,102.46,102.53,28009.0,99.5121,99.5121,99.2795,99.3474,28009.0
2021-06-15 11:40:00,102.53,102.75,102.52,102.75,34600.0,99.3474,99.5605,99.3377,99.5605,34600.0
2021-06-15 11:45:00,102.75,102.78,102.69,102.75,13238.0,99.5605,99.5896,99.5024,99.5605,13238.0
2021-06-15 11:50:00,102.76,102.76,102.54,102.61,26003.0,99.5702,99.5702,99.357,99.4249,26003.0
2021-06-15 11:55:00,102.62,102.76,102.62,102.75,25050.0,99.4346,99.5702,99.4346,99.5605,25050.0
2021-06-15 12:00:00,102.75,102.9,102.73,102.86,38696.0,99.5605,99.7059,99.5411,99.6671,38696.0
2021-06-15 12:05:00,102.85,102.9,102.81,102.89,28314.0,99.6574,99.7059,99.6187,99.6962,28314.0
2021-06-15 12:10:00,102.9,102.97,102.89,102.9,41786.0,99.7059,99.7737,99.6962,99.7059,41786.0
2021-06-15 12:15:00,102.9,103.0,102.87,102.96,28982.0,99.7059,99.8028,99.6768,99.764,28982.0
2021-06-15 12:20:00,102.97,103.03,102.93,103.03,70907.0,99.7737,99.8318,99.7349,99.8318,70907.0
2021-06-15 12:25:00,103.04,103.1,102.95,103.08,27700.0,99.8415,99.8997,99.7543,99.8803,27700.0
2021-06-15 12:30:00,103.08,103.13,103.04,103.11,41223.0,99.8803,99.9287,99.8415,99.9094,41223.0
2021-06-15 12:35:00,103.09,103.13,103.05,103.05,10481.0,99.89,99.9287,99.8512,99.8512,10481.0
2021-06-15 12:40:00,103.01,103.05,102.86,102.92,31078.0,99.8125,99.8512,99.6671,99.7252,31078.0
2021-06-15 12:45:00,102.92,103.0,102.89,102.96,21433.0,99.7252,99.8028,99.6962,99.764,21433.0
2021-06-15 12:50:00,102.95,102.95,102.87,102.89,25375.0,99.7543,99.7543,99.6768,99.6962,25375.0
2021-06-15 12:55:00,102.88,102.91,102.81,102.91,13946.0,99.6865,99.7156,99.6187,99.7156,13946.0
2021-06-15 13:00:00,102.94,102.95,102.82,102.84,22502.0,99.7446,99.7543,99.6284,99.6477,22502.0
2021-06-15 13:05:00,102.87,103.06,102.85,102.91,57542.0,99.6768,99.8609,99.6574,99.7156,57542.0
2021-06-15 13:10:00,102.91,102.97,102.86,102.95,25040.0,99.7156,99.7737,99.6671,99.7543,25040.0
2021-06-15 13:15:00,102.93,102.93,102.73,102.89,34960.0,99.7349,99.7349,99.5411,99.6962,34960.0
2021-06-15 13:20:00,102.89,102.9,102.82,102.85,8117.0,99.6962,99.7059,99.6284,99.6574,8117.0
2021-06-15 13:25:00,102.86,102.88,102.82,102.86,5446.0,99.6671,99.6865,99.6284,99.6671,5446.0
2021-06-15 13:30:00,102.85,103.01,102.85,103.0,30193.0,99.6574,99.8125,99.6574,99.8028,30193.0
2021-06-15 13:35:00,102.99,103.04,102.97,103.01,15764.0,99.7931,99.8415,99.7737,99.8125,15764.0
2021-06-15 13:40:00,103.01,103.07,102.96,103.0,31443.0,99.8125,99.8706,99.764,99.8028,31443.0
2021-06-15 13:45:00,103.0,103.15,102.97,103.12,17356.0,99.8028,99.9481,99.7737,99.919,17356.0
2021-06-15 13:50:00,103.13,103.27,103.12,103.22,68162.0,99.9287,100.0644,99.919,100.0159,68162.0
2021-06-15 13:55:00,103.26,103.31,103.24,103.26,37404.0,100.0547,100.1031,100.0353,100.0547,37404.0
2021-06-15 14:00:00,103.27,103.47,103.26,103.44,32732.0,100.0644,100.2582,100.0547,100.2291,32732.0
2021-06-15 14:05:00,103.43,103.51,103.4,103.4,60948.0,100.2194,100.2969,100.1903,100.1903,60948.0
2021-06-15 14:10:00,103.41,103.42,103.1,103.11,33826.0,100.2,100.2097,99.8997,99.9094,33826.0
2021-06-15 14:15:00,103.11,103.29,103.09,103.23,34285.0,99.9094,100.0838,99.89,100.0256,34285.0
2021-06-15 14:20:00,103.24,103.26,103.18,103.23,32144.0,100.0353,100.0547,99.9772,100.0256,32144.0
2021-06-15 14:25:00,103.25,103.26,103.15,103.23,20607.0,100.045,100.0547,99.9481,100.0256,20607.0
2021-06-15 14:30:00,103.23,103.24,103.15,103.19,22627.0,100.0256,100.0353,99.9481,99.9869,22627.0
2021-06-15 14:35:00,103.2,103.23,103.13,103.17,15760.0,99.9966,100.0256,99.9287,99.9675,15760.0
2021-06-15 14:40:00,103.15,103.21,103.12,103.2,11031.0,99.9481,100.0062,99.919,99.9966,11031.0
2021-06-15 14:45:00,103.19,103.37,103.19,103.35,43609.0,99.9869,100.1613,99.9869,100.1419,43609.0
2021-06-15 14:50:00,103.34,103.43,103.28,103.43,17869.0,100.1322,100.2194,100.0741,100.2194,17869.0
2021-06-15 14:55:00,103.43,103.5,103.31,103.33,58680.0,100.2194,100.2872,100.1031,100.1225,58680.0
2021-06-15 15:00:00,103.31,103.31,102.98,102.98,30602.0,100.1031,100.1031,99.7834,99.7834,30602.0
2021-06-15 15:05:00,103.01,103.22,103.0,103.2,58491.0,99.8125,100.0159,99.8028,99.9966,58491.0
2021-06-15 15:10:00,103.22,103.27,103.18,103.2,15888.0,100.0159,100.0644,99.9772,99.9966,15888.0
2021-06-15 15:15:00,103.22,103.31,103.22,103.29,21862.0,100.0159,100.1031,100.0159,100.0838,21862.0
2021-06-15 15:20:00,103.31,103.34,103.2,103.21,13283.0,100.1031,100.1322,99.9966,100.0062,13283.0
2021-06-15 15:25:00,103.21,103.25,103.0,103.11,34601.0,100.0062,100.045,99.8028,99.9094,34601.0
2021-06-15 15:30:00,103.09,103.1,102.86,102.95,134052.0,99.89,99.8997,99.6671,99.7543,134052.0
2021-06-15 15:35:00,102.96,103.04,102.81,103.04,123433.0,99.764,99.8415,99.6187,99.8415,123433.0
2021-06-15 15:40:00,103.06,103.25,103.01,103.17,87633.0,99.8609,100.045,99.8125,99.9675,87633.0
2021-06-15 15:45:00,103.19,103.48,103.18,103.47,90545.0,99.9869,100.2679,99.9772,100.2582,90545.0
2021-06-15 15:50:00,103.47,103.47,102.95,103.02,129230.0,100.2582,100.2582,99.7543,99.8221,129230.0
2021-06-15 15:55:00,103.02,103.22,102.9,103.17,136221.0,99.8221,100.0159,99.7059,99.9675,136221.0
2021-06-16 09:30:00,103.21,103.37,102.97,103.06,122205.0,100.0062,100.1613,99.7737,99.8609,122205.0
2021-06-16 09:35:00,103.07,103.25,103.03,103.08,48355.0,99.8706,100.045,99.8318,99.8803,48355.0
2021-06-16 09:40:00,103.1,103.15,103.0,103.01,57631.0,99.8997,99.9481,99.8028,99.8125,57631.0
2021-06-16 09:45:00,103.02,103.06,102.88,102.92,40920.0,99.8221,99.8609,99.6865,99.7252,40920.0
2021-06-16 09:50:00,102.93,103.01,102.9,102.96,22596.0,99.7349,99.8125,99.7059,99.764,22596.0
2021-06-16 09:55:00,102.98,103.03,102.91,103.03,22957.0,99.7834,99.8318,99.7156,99.8318,22957.0
2021-06-16 10:00:00,103.01,103.08,102.92,103.01,23684.0,99.8125,99.8803,99.7252,99.8125,23684.0
2021-06-16 10:05:00,103.01,103.2,103.01,103.06,59575.0,99.8125,99.9966,99.8125,99.8609,59575.0
2021-06-16 10:10:00,103.07,103.12,102.98,103.03,34965.0,99.8706,99.919,99.7834,99.8318,34965.0
2021-06-16 10:15:00,103.03,103.06,102.96,102.96,16414.0,99.8318,99.8609,99.764,99.764,16414.0
2021-06-16 10:20:00,102.95,103.08,102.93,102.95,20071.0,99.7543,99.8803,99.7349,99.7543,20071.0
2021-06-16 10:25:00,102.97,103.01,102.94,102.98,29682.0,99.7737,99.8125,99.7446,99.7834,29682.0
2021-06-16 10:30:00,102.98,103.04,102.95,103.01,16967.0,99.7834,99.8415,99.7543,99.8125,16967.0
2021-06-16 10:35:00,102.96,103.01,102.92,102.97,23120.0,99.764,99.8125,99.7252,99.7737,23120.0
2021-06-16 10:40:00,102.95,102.95,102.82,102.89,23186.0,99.7543,99.7543,99.6284,99.6962,23186.0
2021-06-16 10:45:00,102.9,102.96,102.83,102.86,32388.0,99.7059,99.764,99.638,99.6671,32388.0
2021-06-16 10:50:00,102.88,102.92,102.83,102.87,18375.0,99.6865,99.7252,99.638,99.6768,18375.0
2021-06-16 10:55:00,102.89,102.95,102.86,102.93,19242.0,99.6962,99.7543,99.6671,99.7349,19242.0
2021-06-16 11:00:00,102.92,102.99,102.9,102.94,19207.0,99.7252,99.7931,99.7059,99.7446,19207.0
2021-06-16 11:05:00,102.94,102.95,102.86,102.88,18355.0,99.7446,99.7543,99.6671,99.6865,18355.0
2021-06-16 11:10:00,102.87,103.03,102.85,103.03,35580.0,99.6768,99.8318,99.6574,99.8318,35580.0
2021-06-16 11:15:00,103.02,103.18,103.01,103.18,49814.0,99.8221,99.9772,99.8125,99.9772,49814.0
2021-06-16 11:20:00,103.17,103.18,103.1,103.11,23642.0,99.9675,99.9772,99.8997,99.9094,23642.0
2021-06-16 11:25:00,103.11,103.16,103.05,103.16,17368.0,99.9094,99.9578,99.8512,99.9578,17368.0
2021-06-16 11:30:00,103.13,103.15,103.01,103.02,30253.0,99.9287,99.9481,99.8125,99.8221,30253.0
2021-06-16 11:35:00,103.02,103.04,102.93,102.94,22965.0,99.8221,99.8415,99.7349,99.7446,22965.0
2021-06-16 11:40:00,102.94,103.0,102.93,102.99,14746.0,99.7446,99.8028,99.7349,99.7931,14746.0
2021-06-16 11:45:00,102.98,103.05,102.96,103.05,12392.0,99.7834,99.8512,99.764,99.8512,12392.0
2021-06-16 11:50:00,103.04,103.07,102.99,103.0,16591.0,99.8415,99.8706,99.7931,99.8028,16591.0
2021-06-16 11:55:00,102.99,103.04,102.94,102.94,37070.0,99.7931,99.8415,99.7446,99.7446,37070.0
2021-06-16 12:00:00,102.96,103.02,102.91,102.92,26449.0,99.764,99.8221,99.7156,99.7252,26449.0
2021-06-16 12:05:00,102.9,102.91,102.75,102.77,41427.0,99.7059,99.7156,99.5605,99.5799,41427.0
2021-06-16 12:10:00,102.76,102.78,102.59,102.6,60114.0,99.5702,99.5896,99.4055,99.4152,60114.0
2021-06-16 12:15:00,102.59,102.66,102.54,102.55,32418.0,99.4055,99.4733,99.357,99.3667,32418.0
2021-06-16 12:20:00,102.56,102.57,102.37,102.38,46860.0,99.3764,99.3861,99.1923,99.202,46860.0
2021-06-16 12:25:00,102.37,102.44,102.25,102.42,33094.0,99.1923,99.2601,99.076,99.2408,33094.0
2021-06-16 12:30:00,102.41,102.52,102.4,102.45,35254.0,99.2311,99.3377,99.2214,99.2698,35254.0
2021-06-16 12:35:00,102.47,102.5,102.27,102.28,40578.0,99.2892,99.3183,99.0954,99.1051,40578.0
2021-06-16 12:40:00,102.31,102.43,102.26,102.38,31221.0,99.1342,99.2505,99.0857,99.202,31221.0
2021-06-16 12:45:00,102.35,102.38,102.23,102.3,23149.0,99.1729,99.202,99.0567,99.1245,23149.0
2021-06-16 12:50:00,102.31,102.34,102.24,102.25,20989.0,99.1342,99.1633,99.0664,99.076,20989.0
2021-06-16 12:55:00,102.25,102.43,102.25,102.42,22702.0,99.076,99.2505,99.076,99.2408,22702.0
2021-06-16 13:00:00,102.41,102.43,102.32,102.32,18319.0,99.2311,99.2505,99.1439,99.1439,18319.0
2021-06-16 13:05:00,102.33,102.38,102.3,102.32,11985.0,99.1536,99.202,99.1245,99.1439,11985.0
2021-06-16 13:10:00,102.34,102.5,102.33,102.49,17652.0,99.1633,99.3183,99.1536,99.3086,17652.0
2021-06-16 13:15:00,102.5,102.5,102.29,102.3,19817.0,99.3183,99.3183,99.1148,99.1245,19817.0
2021-06-16 13:20:00,102.3,102.34,102.18,102.2,22688.0,99.1245,99.1633,99.0082,99.0276,22688.0
2021-06-16 13:25:00,102.22,102.26,102.04,102.13,35093.0,99.047,99.0857,98.8726,98.9598,35093.0
2021-06-16 13:30:00,102.09,102.33,102.09,102.29,27343.0,98.921,99.1536,98.921,99.1148,27343.0
2021-06-16 13:35:00,102.34,102.38,102.27,102.38,22639.0,99.1633,99.202,99.0954,99.202,22639.0
2021-06-16 13:40:00,102.37,102.38,102.18,102.2,33851.0,99.1923,99.202,99.0082,99.0276,33851.0
2021-06-16 13:45:00,102.17,102.22,101.94,101.95,63106.0,98.9985,99.047,98.7757,98.7854,63106.0
2021-06-16 13:50:00,101.94,102.2,101.76,102.2,65128.0,98.7757,99.0276,98.6013,99.0276,65128.0
2021-06-16 13:55:00,102.2,102.28,102.1,102.15,44610.0,99.0276,99.1051,98.9307,98.9792,44610.0
2021-06-16 14:00:00,102.11,102.11,99.76,100.47,515412.0,98.9404,98.9404,96.6633,97.3513,515412.0
2021-06-16 14:05:00,100.6,101.61,100.48,101.33,361178.0,97.4773,98.4559,97.361,98.1846,361178.0
2021-06-16 14:10:00,101.34,101.55,100.85,100.92,166264.0,98.1943,98.3978,97.7195,97.7873,166264.0
2021-06-16 14:15:00,100.83,100.87,100.1,100.3,144499.0,97.7001,97.7389,96.9928,97.1866,144499.0
2021-06-16 14:20:00,100.27,100.75,100.18,100.56,97204.0,97.1575,97.6226,97.0703,97.4385,97204.0
2021-06-16 14:25:00,100.55,101.17,100.55,101.01,156105.0,97.4288,98.0296,97.4288,97.8745,156105.0
2021-06-16 14:30:00,100.98,101.23,100.53,100.75,102372.0,97.8455,98.0877,97.4094,97.6226,102372.0
2021-06-16 14:35:00,100.76,101.12,100.38,100.6,167582.0,97.6323,97.9811,97.2641,97.4773,167582.0
2021-06-16 14:40:00,100.64,100.69,99.9,99.9,199583.0,97.516,97.5645,96.799,96.799,199583.0
2021-06-16 14:45:00,99.89,100.56,99.82,100.12,198943.0,96.7893,97.4385,96.7215,97.0122,198943.0
2021-06-16 14:50:00,100.15,100.77,100.06,100.65,135850.0,97.0412,97.642,96.954,97.5257,135850.0
2021-06-16 14:55:00,100.64,101.22,100.44,101.14,151720.0,97.516,98.078,97.3222,98.0005,151720.0
2021-06-16 15:00:00,101.08,101.27,100.9,101.24,85751.0,97.9424,98.1265,97.768,98.0974,85751.0
2021-06-16 15:05:00,101.22,101.61,101.18,101.6,124422.0,98.078,98.4559,98.0393,98.4462,124422.0
2021-06-16 15:10:00,101.61,101.97,101.6,101.93,145617.0,98.4559,98.8047,98.4462,98.766,145617.0
2021-06-16 15:15:00,101.97,102.18,101.87,102.17,155231.0,98.8047,99.0082,98.7078,98.9985,155231.0
2021-06-16 15:20:00,102.16,102.44,102.06,102.39,123308.0,98.9888,99.2601,98.8919,99.2117,123308.0
2021-06-16 15:25:00,102.41,102.48,102.01,102.01,183795.0,99.2311,99.2989,98.8435,98.8435,183795.0
2021-06-16 15:30:00,102.01,102.19,101.77,101.87,117959.0,98.8435,99.0179,98.6109,98.7078,117959.0
2021-06-16 15:35:00,101.82,102.14,101.67,102.14,115188.0,98.6594,98.9695,98.5141,98.9695,115188.0
2021-06-16 15:40:00,102.16,102.46,101.85,101.9,113984.0,98.9888,99.2795,98.6885,98.7369,113984.0
2021-06-16 15:45:00,101.89,101.95,101.69,101.74,101730.0,98.7272,98.7854,98.5334,98.5819,101730.0
2021-06-16 15:50:00,101.75,101.76,101.52,101.55,154798.0,98.5916,98.6013,98.3687,98.3978,154798.0
2021-06-16 15:55:00,101.54,101.62,101.27,101.41,191445.0,98.3881,98.4656,98.1265,98.2621,191445.0
2021-06-17 09:30:00,101.04,101.69,101.02,101.68,166466.0,97.9036,98.5334,97.8842,98.5237,166466.0
2021-06-17 09:35:00,101.66,101.95,101.66,101.91,129707.0,98.5044,98.7854,98.5044,98.7466,129707.0
2021-06-17 09:40:00,101.88,101.91,101.16,101.17,113724.0,98.7175,98.7466,98.0199,98.0296,113724.0
2021-06-17 09:45:00,101.21,101.28,101.06,101.17,107492.0,98.0683,98.1362,97.923,98.0296,107492.0
2021-06-17 09:50:00,101.15,101.35,101.11,101.33,54664.0,98.0102,98.204,97.9714,98.1846,54664.0
2021-06-17 09:55:00,101.37,101.42,101.02,101.17,61824.0,98.2234,98.2718,97.8842,98.0296,61824.0
2021-06-17 10:00:00,101.18,101.41,101.14,101.41,65456.0,98.0393,98.2621,98.0005,98.2621,65456.0
2021-06-17 10:05:00,101.43,101.51,100.81,100.84,161436.0,98.2815,98.359,97.6807,97.7098,161436.0
2021-06-17 10:10:00,100.84,100.9,100.65,100.87,63229.0,97.7098,97.768,97.5257,97.7389,63229.0
2021-06-17 10:15:00,100.82,101.18,100.8,101.18,74926.0,97.6904,98.0393,97.6711,98.0393,74926.0
2021-06-17 10:20:00,101.21,101.3,101.09,101.27,89197.0,98.0683,98.1555,97.9521,98.1265,89197.0
2021-06-17 10:25:00,101.22,101.5,101.22,101.29,39790.0,98.078,98.3493,98.078,98.1458,39790.0
2021-06-17 10:30:00,101.33,101.69,101.32,101.69,64209.0,98.1846,98.5334,98.1749,98.5334,64209.0
2021-06-17 10:35:00,101.69,101.97,101.65,101.82,93712.0,98.5334,98.8047,98.4947,98.6594,93712.0
2021-06-17 10:40:00,101.84,101.88,101.76,101.82,59951.0,98.6788,98.7175,98.6013,98.6594,59951.0
2021-06-17 10:45:00,101.83,101.9,101.47,101.56,115466.0,98.6691,98.7369,98.3203,98.4075,115466.0
2021-06-17 10:50:00,101.54,101.64,101.35,101.38,40364.0,98.3881,98.485,98.204,98.2331,40364.0
2021-06-17 10:55:00,101.36,101.42,101.11,101.22,87010.0,98.2137,98.2718,97.9714,98.078,87010.0
2021-06-17 11:00:00,101.22,101.28,101.14,101.16,67539.0,98.078,98.1362,98.0005,98.0199,67539.0
2021-06-17 11:05:00,101.21,101.26,101.04,101.1,50525.0,98.0683,98.1168,97.9036,97.9617,50525.0
2021-06-17 11:10:00,101.07,101.11,100.78,100.86,82836.0,97.9327,97.9714,97.6517,97.7292,82836.0
2021-06-17 11:15:00,100.89,101.26,100.87,101.25,66933.0,97.7583,98.1168,97.7389,98.1071,66933.0
2021-06-17 11:20:00,101.22,101.25,101.08,101.13,47335.0,98.078,98.1071,97.9424,97.9908,47335.0
2021-06-17 11:25:00,101.13,101.39,101.01,101.36,44932.0,97.9908,98.2427,97.8745,98.2137,44932.0
2021-06-17 11:30:00,101.36,101.69,101.35,101.63,28318.0,98.2137,98.5334,98.204,98.4753,28318.0
2021-06-17 11:35:00,101.65,101.76,101.6,101.69,48467.0,98.4947,98.6013,98.4462,98.5334,48467.0
2021-06-17 11:40:00,101.7,101.71,101.54,101.58,42579.0,98.5431,98.5528,98.3881,98.4268,42579.0
2021-06-17 11:45:00,101.59,101.71,101.57,101.7,41336.0,98.4365,98.5528,98.4172,98.5431,41336.0
2021-06-17 11:50:00,101.67,101.67,101.11,101.22,36104.0,98.5141,98.5141,97.9714,98.078,36104.0
2021-06-17 11:55:00,101.25,101.25,100.73,100.79,93439.0,98.1071,98.1071,97.6032,97.6614,93439.0
2021-06-17 12:00:00,100.76,100.88,100.65,100.85,54042.0,97.6323,97.7486,97.5257,97.7195,54042.0
2021-06-17 12:05:00,100.81,100.82,100.52,100.58,50529.0,97.6807,97.6904,97.3997,97.4579,50529.0
2021-06-17 12:10:00,100.61,100.79,100.52,100.72,34747.0,97.487,97.6614,97.3997,97.5935,34747.0
2021-06-17 12:15:00,100.7,100.7,100.02,100.04,115114.0,97.5742,97.5742,96.9153,96.9346,115114.0
2021-06-17 12:20:00,100.03,100.04,99.44,99.54,194654.0,96.925,96.9346,96.3533,96.4502,194654.0
2021-06-17 12:25:00,99.52,99.83,99.48,99.64,147791.0,96.4308,96.7312,96.392,96.5471,147791.0
2021-06-17 12:30:00,99.6,99.94,99.38,99.93,149909.0,96.5083,96.8378,96.2951,96.8281,149909.0
2021-06-17 12:35:00,99.91,100.19,99.9,100.18,53431.0,96.8087,97.08,96.799,97.0703,53431.0
2021-06-17 12:40:00,100.19,100.34,100.14,100.23,44670.0,97.08,97.2253,97.0315,97.1187,44670.0
2021-06-17 12:45:00,100.22,100.32,100.15,100.27,42097.0,97.1091,97.206,97.0412,97.1575,42097.0
2021-06-17 12:50:00,100.21,100.58,100.15,100.49,96258.0,97.0994,97.4579,97.0412,97.3707,96258.0
2021-06-17 12:55:00,100.43,100.68,100.37,100.68,159483.0,97.3125,97.5548,97.2544,97.5548,159483.0
2021-06-17 13:00:00,100.69,101.06,100.67,100.97,71226.0,97.5645,97.923,97.5451,97.8358,71226.0
2021-06-17 13:05:00,100.99,101.36,100.96,101.33,89764.0,97.8552,98.2137,97.8261,98.1846,89764.0
2021-06-17 13:10:00,101.32,101.34,101.08,101.2,61684.0,98.1749,98.1943,97.9424,98.0586,61684.0
2021-06-17 13:15:00,101.23,101.34,101.13,101.19,44561.0,98.0877,98.1943,97.9908,98.049,44561.0
2021-06-17 13:20:00,101.21,101.35,101.18,101.25,43474.0,98.0683,98.204,98.0393,98.1071,43474.0
2021-06-17 13:25:00,101.3,101.5,101.2,101.49,48424.0,98.1555,98.3493,98.0586,98.3396,48424.0
2021-06-17 13:30:00,101.5,101.62,101.39,101.58,54534.0,98.3493,98.4656,98.2427,98.4268,54534.0
2021-06-17 13:35:00,101.59,101.61,101.5,101.56,28057.0,98.4365,98.4559,98.3493,98.4075,28057.0
2021-06-17 13:40:00,101.6,101.71,101.54,101.69,82930.0,98.4462,98.5528,98.3881,98.5334,82930.0
2021-06-17 13:45:00,101.7,101.74,101.59,101.67,32211.0,98.5431,98.5819,98.4365,98.5141,32211.0
2021-06-17 13:50:00,101.69,101.73,101.44,101.44,46259.0,98.5334,98.5722,98.2912,98.2912,46259.0
2021-06-17 13:55:00,101.43,101.51,101.27,101.45,31392.0,98.2815,98.359,98.1265,98.3009,31392.0
2021-06-17 14:00:00,101.49,101.55,101.27,101.45,40468.0,98.3396,98.3978,98.1265,98.3009,40468.0
2021-06-17 14:05:00,101.41,101.52,101.23,101.24,41856.0,98.2621,98.3687,98.0877,98.0974,41856.0
2021-06-17 14:10:00,101.25,101.5,101.24,101.45,69278.0,98.1071,98.3493,98.0974,98.3009,69278.0
2021-06-17 14:15:00,101.48,101.51,101.38,101.45,39093.0,98.3299,98.359,98.2331,98.3009,39093.0
2021-06-17 14:20:00,101.45,101.46,101.3,101.4,34615.0,98.3009,98.3106,98.1555,98.2524,34615.0
2021-06-17 14:25:00,101.39,101.56,101.34,101.47,50404.0,98.2427,98.4075,98.1943,98.3203,50404.0
2021-06-17 14:30:00,101.5,101.5,101.2,101.28,34245.0,98.3493,98.3493,98.0586,98.1362,34245.0
2021-06-17 14:35:00,101.29,101.33,101.17,101.2,22563.0,98.1458,98.1846,98.0296,98.0586,22563.0
2021-06-17 14:40:00,101.23,101.36,101.17,101.34,29563.0,98.0877,98.2137,98.0296,98.1943,29563.0
2021-06-17 14:45:00,101.32,101.39,101.13,101.19,44789.0,98.1749,98.2427,97.9908,98.049,44789.0
2021-06-17 14:50:00,101.19,101.22,101.05,101.17,31097.0,98.049,98.078,97.9133,98.0296,31097.0
2021-06-17 14:55:00,101.17,101.34,101.13,101.17,35910.0,98.0296,98.1943,97.9908,98.0296,35910.0
2021-06-17 15:00:00,101.19,101.5,101.02,101.47,72458.0,98.049,98.3493,97.8842,98.3203,72458.0
2021-06-17 15:05:00,101.47,101.49,101.33,101.46,43467.0,98.3203,98.3396,98.1846,98.3106,43467.0
2021-06-17 15:10:00,101.48,101.83,101.42,101.83,80449.0,98.3299,98.6691,98.2718,98.6691,80449.0
2021-06-17 15:15:00,101.82,101.82,101.68,101.75,27789.0,98.6594,98.6594,98.5237,98.5916,27789.0
2021-06-17 15:20:00,101.76,101.81,101.59,101.62,33375.0,98.6013,98.6497,98.4365,98.4656,33375.0
2021-06-17 15:25:00,101.61,101.77,101.61,101.73,37062.0,98.4559,98.6109,98.4559,98.5722,37062.0
2021-06-17 15:30:00,101.72,101.85,101.63,101.71,69968.0,98.5625,98.6885,98.4753,98.5528,69968.0
2021-06-17 15:35:00,101.7,101.92,101.58,101.89,83113.0,98.5431,98.7563,98.4268,98.7272,83113.0
2021-06-17 15:40:00,101.89,102.0,101.79,101.8,88522.0,98.7272,98.8338,98.6303,98.64,88522.0
2021-06-17 15:45:00,101.79,102.0,101.65,101.89,88461.0,98.6303,98.8338,98.4947,98.7272,88461.0
2021-06-17 15:50:00,101.85,102.02,101.51,101.59,123563.0,98.6885,98.8532,98.359,98.4365,123563.0
2021-06-17 15:55:00,101.6,101.65,101.2,101.32,119925.0,98.4462,98.4947,98.0586,98.1749,119925.0
2021-06-18 09:30:00,98.73,99.21,98.36,98.77,469820.0,95.6653,96.1304,95.3068,95.7041,469820.0
2021-06-18 09:35:00,98.81,99.04,98.45,98.79,154921.0,95.7428,95.9657,95.394,95.7234,154921.0
2021-06-18 09:40:00,98.79,99.24,98.59,99.14,128589.0,95.7234,96.1595,95.5297,96.0626,128589.0
2021-06-18 09:45:00,99.11,99.25,98.9,98.99,92761.0,96.0335,96.1692,95.83,95.9172,92761.0
2021-06-18 09:50:00,98.98,98.99,98.15,98.23,329824.0,95.9076,95.9172,95.1033,95.1808,329824.0
2021-06-18 09:55:00,98.25,98.98,98.19,98.83,141477.0,95.2002,95.9076,95.1421,95.7622,141477.0
2021-06-18 10:00:00,98.83,98.99,98.07,98.08,174714.0,95.7622,95.9172,95.0258,95.0355,174714.0
2021-06-18 10:05:00,98.09,98.85,98.09,98.8,111729.0,95.0452,95.7816,95.0452,95.7331,111729.0
2021-06-18 10:10:00,98.83,98.85,98.41,98.72,98901.0,95.7622,95.7816,95.3552,95.6556,98901.0
2021-06-18 10:15:00,98.69,98.7,98.22,98.23,116901.0,95.6266,95.6362,95.1711,95.1808,116901.0
2021-06-18 10:20:00,98.21,98.62,98.04,98.39,232564.0,95.1615,95.5587,94.9967,95.3359,232564.0
2021-06-18 10:25:00,98.35,98.58,98.2,98.44,114970.0,95.2971,95.52,95.1518,95.3843,114970.0
2021-06-18 10:30:00,98.39,98.5,97.85,98.46,173127.0,95.3359,95.4425,94.8126,95.4037,173127.0
2021-06-18 10:35:00,98.47,98.85,98.43,98.81,211221.0,95.4134,95.7816,95.3746,95.7428,211221.0
2021-06-18 10:40:00,98.8,98.8,98.38,98.49,70622.0,95.7331,95.7331,95.3262,95.4328,70622.0
2021-06-18 10:45:00,98.47,98.5,98.17,98.25,81328.0,95.4134,95.4425,95.1227,95.2002,81328.0
2021-06-18 10:50:00,98.21,98.3,97.89,97.92,211839.0,95.1615,95.2487,94.8514,94.8805,211839.0
2021-06-18 10:55:00,97.92,98.28,97.88,98.1,97719.0,94.8805,95.2293,94.8417,95.0549,97719.0
2021-06-18 11:00:00,98.07,98.33,97.92,98.0,93552.0,95.0258,95.2777,94.8805,94.958,93552.0
2021-06-18 11:05:00,98.0,98.14,97.93,98.02,50364.0,94.958,95.0936,94.8901,94.9774,50364.0
2021-06-18 11:10:00,98.03,98.13,97.76,97.78,104530.0,94.987,95.0839,94.7254,94.7448,104530.0
2021-06-18 11:15:00,97.76,98.18,97.74,98.05,116362.0,94.7254,95.1324,94.706,95.0064,116362.0
2021-06-18 11:20:00,98.01,98.14,97.98,98.0,102455.0,94.9677,95.0936,94.9386,94.958,102455.0
2021-06-18 11:25:00,98.0,98.0,97.68,97.72,104360.0,94.958,94.958,94.6479,94.6867,104360.0
2021-06-18 11:30:00,97.72,98.31,97.66,98.28,148544.0,94.6867,95.2583,94.6285,95.2293,148544.0
2021-06-18 11:35:00,98.24,98.6,98.22,98.49,93773.0,95.1905,95.5393,95.1711,95.4328,93773.0
2021-06-18 11:40:00,98.48,98.51,98.24,98.34,50247.0,95.4231,95.4521,95.1905,95.2874,50247.0
2021-06-18 11:45:00,98.34,98.48,98.31,98.45,51690.0,95.2874,95.4231,95.2583,95.394,51690.0
2021-06-18 11:50:00,98.45,98.54,98.37,98.43,45759.0,95.394,95.4812,95.3165,95.3746,45759.0
2021-06-18 11:55:00,98.39,98.51,98.34,98.5,37565.0,95.3359,95.4521,95.2874,95.4425,37565.0
2021-06-18 12:00:00,98.49,98.5,98.27,98.48,50077.0,95.4328,95.4425,95.2196,95.4231,50077.0
2021-06-18 12:05:00,98.48,98.85,98.48,98.84,80872.0,95.4231,95.7816,95.4231,95.7719,80872.0
2021-06-18 12:10:00,98.83,98.9,98.65,98.72,169021.0,95.7622,95.83,95.5878,95.6556,169021.0
2021-06-18 12:15:00,98.72,98.74,98.64,98.71,26122.0,95.6556,95.675,95.5781,95.6459,26122.0
2021-06-18 12:20:00,98.71,98.77,98.64,98.71,34241.0,95.6459,95.7041,95.5781,95.6459,34241.0
2021-06-18 12:25:00,98.69,98.87,98.68,98.87,33720.0,95.6266,95.801,95.6169,95.801,33720.0
2021-06-18 12:30:00,98.87,98.87,98.76,98.77,43423.0,95.801,95.801,95.6944,95.7041,43423.0
2021-06-18 12:35:00,98.77,98.77,98.55,98.55,37932.0,95.7041,95.7041,95.4909,95.4909,37932.0
2021-06-18 12:40:00,98.57,98.57,98.41,98.41,47971.0,95.5103,95.5103,95.3552,95.3552,47971.0
2021-06-18 12:45:00,98.4,98.42,98.19,98.37,47821.0,95.3456,95.3649,95.1421,95.3165,47821.0
2021-06-18 12:50:00,98.35,98.54,98.35,98.47,53712.0,95.2971,95.4812,95.2971,95.4134,53712.0
2021-06-18 12:55:00,98.46,98.49,98.37,98.47,34964.0,95.4037,95.4328,95.3165,95.4134,34964.0
2021-06-18 13:00:00,98.47,98.5,98.35,98.49,30288.0,95.4134,95.4425,95.2971,95.4328,30288.0
2021-06-18 13:05:00,98.48,98.7,98.44,98.64,59880.0,95.4231,95.6362,95.3843,95.5781,59880.0
2021-06-18 13:10:00,98.63,98.85,98.61,98.81,39437.0,95.5684,95.7816,95.549,95.7428,39437.0
2021-06-18 13:15:00,98.81,98.89,98.74,98.78,115360.0,95.7428,95.8203,95.675,95.7138,115360.0
2021-06-18 13:20:00,98.77,98.79,98.45,98.51,64958.0,95.7041,95.7234,95.394,95.4521,64958.0
2021-06-18 13:25:00,98.53,98.53,98.31,98.34,30913.0,95.4715,95.4715,95.2583,95.2874,30913.0
2021-06-18 13:30:00,98.34,98.54,98.34,98.53,41613.0,95.2874,95.4812,95.2874,95.4715,41613.0
2021-06-18 13:35:00,98.55,98.65,98.46,98.54,65095.0,95.4909,95.5878,95.4037,95.4812,65095.0
2021-06-18 13:40:00,98.53,98.63,98.44,98.44,25665.0,95.4715,95.5684,95.3843,95.3843,25665.0
2021-06-18 13:45:00,98.45,98.48,98.13,98.13,43704.0,95.394,95.4231,95.0839,95.0839,43704.0
2021-06-18 13:50:00,98.15,98.38,98.02,98.35,76095.0,95.1033,95.3262,94.9774,95.2971,76095.0
2021-06-18 13:55:00,98.35,98.44,98.28,98.43,45719.0,95.2971,95.3843,95.2293,95.3746,45719.0
2021-06-18 14:00:00,98.4,98.76,98.24,98.56,112229.0,95.3456,95.6944,95.1905,95.5006,112229.0
2021-06-18 14:05:00,98.56,98.66,98.5,98.58,55880.0,95.5006,95.5975,95.4425,95.52,55880.0
2021-06-18 14:10:00,98.57,98.63,98.4,98.57,58894.0,95.5103,95.5684,95.3456,95.5103,58894.0
2021-06-18 14:15:00,98.6,98.6,98.45,98.52,26884.0,95.5393,95.5393,95.394,95.4618,26884.0
2021-06-18 14:20:00,98.5,98.67,98.5,98.54,44971.0,95.4425,95.6072,95.4425,95.4812,44971.0
2021-06-18 14:25:00,98.55,98.59,98.37,98.54,25305.0,95.4909,95.5297,95.3165,95.4812,25305.0
2021-06-18 14:30:00,98.51,98.59,98.35,98.37,33348.0,95.4521,95.5297,95.2971,95.3165,33348.0
2021-06-18 14:35:00,98.37,98.4,98.16,98.22,26362.0,95.3165,95.3456,95.113,95.1711,26362.0
2021-06-18 14:40:00,98.24,98.29,97.99,98.04,54038.0,95.1905,95.239,94.9483,94.9967,54038.0
2021-06-18 14:45:00,98.05,98.13,97.99,98.02,41769.0,95.0064,95.0839,94.9483,94.9774,41769.0
2021-06-18 14:50:00,98.02,98.21,97.96,97.97,73876.0,94.9774,95.1615,94.9192,94.9289,73876.0
2021-06-18 14:55:00,97.98,98.0,97.77,97.87,92222.0,94.9386,94.958,94.7351,94.832,92222.0
2021-06-18 15:00:00,97.85,98.19,97.7,97.91,123149.0,94.8126,95.1421,94.6673,94.8708,123149.0
2021-06-18 15:05:00,97.92,97.96,97.68,97.77,77928.0,94.8805,94.9192,94.6479,94.7351,77928.0
2021-06-18 15:10:00,97.78,98.15,97.74,98.12,75224.0,94.7448,95.1033,94.706,95.0742,75224.0
2021-06-18 15:15:00,98.09,98.38,98.02,98.38,78046.0,95.0452,95.3262,94.9774,95.3262,78046.0
2021-06-18 15:20:00,98.36,98.63,98.34,98.6,66682.0,95.3068,95.5684,95.2874,95.5393,66682.0
2021-06-18 15:25:00,98.6,98.62,98.34,98.36,78960.0,95.5393,95.5587,95.2874,95.3068,78960.0
2021-06-18 15:30:00,98.35,98.47,98.11,98.25,64318.0,95.2971,95.4134,95.0646,95.2002,64318.0
2021-06-18 15:35:00,98.24,98.48,98.14,98.43,88051.0,95.1905,95.4231,95.0936,95.3746,88051.0
2021-06-18 15:40:00,98.43,98.6,98.27,98.56,72554.0,95.3746,95.5393,95.2196,95.5006,72554.0
2021-06-18 15:45:00,98.56,98.64,98.01,98.01,159162.0,95.5006,95.5781,94.9677,94.9677,159162.0
2021-06-18 15:50:00,98.0,98.42,97.99,98.18,152248.0,94.958,95.3649,94.9483,95.1324,152248.0
2021-06-18 15:55:00,98.19,98.19,97.03,97.25,338965.0,95.1421,95.1421,94.0181,94.2313,338965.0
2021-06-21 09:30:00,98.49,100.68,97.92,97.93,379350.0,95.4328,97.5548,94.8805,94.8901,379350.0
2021-06-21 09:35:00,97.91,98.34,97.87,98.23,131900.0,94.8708,95.2874,94.832,95.1808,131900.0
2021-06-21 09:40:00,98.24,98.5,98.04,98.47,90599.0,95.1905,95.4425,94.9967,95.4134,90599.0
2021-06-21 09:45:00,98.46,98.74,98.13,98.71,204210.0,95.4037,95.675,95.0839,95.6459,204210.0
2021-06-21 09:50:00,98.67,99.22,98.54,99.22,205587.0,95.6072,96.1401,95.4812,96.1401,205587.0
2021-06-21 09:55:00,99.24,99.36,99.14,99.23,125507.0,96.1595,96.2758,96.0626,96.1498,125507.0
2021-06-21 10:00:00,99.25,99.66,99.19,99.63,150840.0,96.1692,96.5664,96.111,96.5374,150840.0
2021-06-21 10:05:00,99.64,99.91,99.57,99.86,175768.0,96.5471,96.8087,96.4792,96.7602,175768.0
2021-06-21 10:10:00,99.85,99.88,99.52,99.66,174070.0,96.7505,96.7796,96.4308,96.5664,174070.0
2021-06-21 10:15:00,99.72,99.93,99.63,99.63,123375.0,96.6246,96.8281,96.5374,96.5374,123375.0
2021-06-21 10:20:00,99.63,99.94,99.59,99.72,94731.0,96.5374,96.8378,96.4986,96.6246,94731.0
2021-06-21 10:25:00,99.74,100.17,99.73,100.1,110577.0,96.644,97.0606,96.6343,96.9928,110577.0
2021-06-21 10:30:00,100.1,100.33,100.07,100.29,92725.0,96.9928,97.2156,96.9637,97.1769,92725.0
2021-06-21 10:35:00,100.28,100.54,100.23,100.42,99107.0,97.1672,97.4191,97.1187,97.3029,99107.0
2021-06-21 10:40:00,100.47,100.65,100.43,100.54,104258.0,97.3513,97.5257,97.3125,97.4191,104258.0
2021-06-21 10:45:00,100.53,100.7,100.53,100.57,63676.0,97.4094,97.5742,97.4094,97.4482,63676.0
2021-06-21 10:50:00,100.61,100.92,100.6,100.77,79232.0,97.487,97.7873,97.4773,97.642,79232.0
2021-06-21 10:55:00,100.79,100.93,100.73,100.8,53527.0,97.6614,97.797,97.6032,97.6711,53527.0
2021-06-21 11:00:00,100.78,100.87,100.62,100.65,69811.0,97.6517,97.7389,97.4966,97.5257,69811.0
2021-06-21 11:05:00,100.68,100.83,100.55,100.61,94471.0,97.5548,97.7001,97.4288,97.487,94471.0
2021-06-21 11:10:00,100.62,100.7,100.52,100.54,55121.0,97.4966,97.5742,97.3997,97.4191,55121.0
2021-06-21 11:15:00,100.54,100.76,100.54,100.73,62829.0,97.4191,97.6323,97.4191,97.6032,62829.0
2021-06-21 11:20:00,100.71,100.86,100.6,100.77,76301.0,97.5838,97.7292,97.4773,97.642,76301.0
2021-06-21 11:25:00,100.76,100.84,100.62,100.62,50922.0,97.6323,97.7098,97.4966,97.4966,50922.0
2021-06-21 11:30:00,100.64,100.79,100.6,100.64,33600.0,97.516,97.6614,97.4773,97.516,33600.0
2021-06-21 11:35:00,100.65,100.87,100.64,100.84,57062.0,97.5257,97.7389,97.516,97.7098,57062.0
2021-06-21 11:40:00,100.85,100.94,100.75,100.89,73012.0,97.7195,97.8067,97.6226,97.7583,73012.0
2021-06-21 11:45:00,100.9,100.97,100.89,100.96,35756.0,97.768,97.8358,97.7583,97.8261,35756.0
2021-06-21 11:50:00,100.96,101.0,100.84,100.88,66958.0,97.8261,97.8648,97.7098,97.7486,66958.0
2021-06-21 11:55:00,100.88,100.98,100.79,100.83,41232.0,97.7486,97.8455,97.6614,97.7001,41232.0
2021-06-21 12:00:00,100.87,100.96,100.85,100.89,34350.0,97.7389,97.8261,97.7195,97.7583,34350.0
2021-06-21 12:05:00,100.89,100.9,100.78,100.8,35954.0,97.7583,97.768,97.6517,97.6711,35954.0
2021-06-21 12:10:00,100.79,100.85,100.74,100.81,25559.0,97.6614,97.7195,97.6129,97.6807,25559.0
2021-06-21 12:15:00,100.82,100.9,100.8,100.82,19314.0,97.6904,97.768,97.6711,97.6904,19314.0
2021-06-21 12:20:00,100.81,100.82,100.62,100.64,47230.0,97.6807,97.6904,97.4966,97.516,47230.0
2021-06-21 12:25:00,100.63,100.78,100.63,100.74,22863.0,97.5063,97.6517,97.5063,97.6129,22863.0
2021-06-21 12:30:00,100.73,100.8,100.67,100.72,20545.0,97.6032,97.6711,97.5451,97.5935,20545.0
2021-06-21 12:35:00,100.73,100.81,100.7,100.75,24170.0,97.6032,97.6807,97.5742,97.6226,24170.0
2021-06-21 12:40:00,100.78,100.8,100.67,100.73,18696.0,97.6517,97.6711,97.5451,97.6032,18696.0
2021-06-21 12:45:00,100.72,100.87,100.67,100.67,34372.0,97.5935,97.7389,97.5451,97.5451,34372.0
2021-06-21 12:50:00,100.66,100.79,100.62,100.68,29365.0,97.5354,97.6614,97.4966,97.5548,29365.0
2021-06-21 12:55:00,100.68,100.74,100.63,100.64,45296.0,97.5548,97.6129,97.5063,97.516,45296.0
2021-06-21 13:00:00,100.65,100.69,100.6,100.61,34963.0,97.5257,97.5645,97.4773,97.487,34963.0
2021-06-21 13:05:00,100.61,100.7,100.58,100.67,16876.0,97.487,97.5742,97.4579,97.5451,16876.0
2021-06-21 13:10:00,100.65,100.8,100.62,100.73,47079.0,97.5257,97.6711,97.4966,97.6032,47079.0
2021-06-21 13:15:00,100.73,100.84,100.68,100.82,30195.0,97.6032,97.7098,97.5548,97.6904,30195.0
2021-06-21 13:20:00,100.82,100.84,100.71,100.73,21340.0,97.6904,97.7098,97.5838,97.6032,21340.0
2021-06-21 13:25:00,100.75,100.86,100.74,100.81,36586.0,97.6226,97.7292,97.6129,97.6807,36586.0
2021-06-21 13:30:00,100.82,100.98,100.82,100.95,48162.0,97.6904,97.8455,97.6904,97.8164,48162.0
2021-06-21 13:35:00,100.93,101.0,100.87,100.99,33772.0,97.797,97.8648,97.7389,97.8552,33772.0
2021-06-21 13:40:00,101.0,101.27,101.0,101.19,114834.0,97.8648,98.1265,97.8648,98.049,114834.0
2021-06-21 13:45:00,101.18,101.39,101.17,101.34,70418.0,98.0393,98.2427,98.0296,98.1943,70418.0
2021-06-21 13:50:00,101.34,101.42,101.3,101.37,57377.0,98.1943,98.2718,98.1555,98.2234,57377.0
2021-06-21 13:55:00,101.37,101.37,101.23,101.25,32072.0,98.2234,98.2234,98.0877,98.1071,32072.0
2021-06-21 14:00:00,101.27,101.36,101.1,101.14,46430.0,98.1265,98.2137,97.9617,98.0005,46430.0
2021-06-21 14:05:00,101.15,101.24,101.12,101.2,24920.0,98.0102,98.0974,97.9811,98.0586,24920.0
2021-06-21 14:10:00,101.2,101.23,101.16,101.22,33011.0,98.0586,98.0877,98.0199,98.078,33011.0
2021-06-21 14:15:00,101.23,101.29,101.21,101.21,32447.0,98.0877,98.1458,98.0683,98.0683,32447.0
2021-06-21 14:20:00,101.2,101.24,101.13,101.14,27108.0,98.0586,98.0974,97.9908,98.0005,27108.0
2021-06-21 14:25:00,101.13,101.18,101.08,101.14,34224.0,97.9908,98.0393,97.9424,98.0005,34224.0
2021-06-21 14:30:00,101.14,101.15,101.0,101.09,35855.0,98.0005,98.0102,97.8648,97.9521,35855.0
2021-06-21 14:35:00,101.08,101.17,101.02,101.02,25534.0,97.9424,98.0296,97.8842,97.8842,25534.0
2021-06-21 14:40:00,101.01,101.12,101.0,101.12,37056.0,97.8745,97.9811,97.8648,97.9811,37056.0
2021-06-21 14:45:00,101.11,101.11,100.99,101.02,39855.0,97.9714,97.9714,97.8552,97.8842,39855.0
2021-06-21 14:50:00,101.01,101.16,100.98,101.15,54028.0,97.8745,98.0199,97.8455,98.0102,54028.0
2021-06-21 14:55:00,101.13,101.25,101.11,101.21,51992.0,97.9908,98.1071,97.9714,98.0683,51992.0
2021-06-21 15:00:00,101.19,101.26,101.13,101.25,40673.0,98.049,98.1168,97.9908,98.1071,40673.0
2021-06-21 15:05:00,101.24,101.39,101.23,101.36,51658.0,98.0974,98.2427,98.0877,98.2137,51658.0
2021-06-21 15:10:00,101.35,101.35,101.1,101.1,43918.0,98.204,98.204,97.9617,97.9617,43918.0
2021-06-21 15:15:00,101.11,101.27,101.08,101.2,35357.0,97.9714,98.1265,97.9424,98.0586,35357.0
2021-06-21 15:20:00,101.2,101.22,100.99,101.02,59210.0,98.0586,98.078,97.8552,97.8842,59210.0
2021-06-21 15:25:00,101.02,101.18,100.97,101.18,41167.0,97.8842,98.0393,97.8358,98.0393,41167.0
2021-06-21 15:30:00,101.15,101.3,101.07,101.26,66583.0,98.0102,98.1555,97.9327,98.1168,66583.0
2021-06-21 15:35:00,101.27,101.34,101.15,101.29,45336.0,98.1265,98.1943,98.0102,98.1458,45336.0
2021-06-21 15:40:00,101.27,101.32,101.05,101.09,57358.0,98.1265,98.1749,97.9133,97.9521,57358.0
2021-06-21 15:45:00,101.1,101.17,100.96,101.11,82204.0,97.9617,98.0296,97.8261,97.9714,82204.0
2021-06-21 15:50:00,101.15,101.43,101.04,101.41,167261.0,98.0102,98.2815,97.9036,98.2621,167261.0
2021-06-21 15:55:00,101.43,101.5,101.21,101.36,752352.0,98.2815,98.3493,98.0683,98.2137,752352.0
2021-06-22 09:30:00,101.33,101.39,101.01,101.33,106238.0,98.2239,98.282,97.9137,98.2239,106238.0
2021-06-22 09:35:00,101.35,101.35,100.96,101.07,150180.0,98.2432,98.2432,97.8652,97.9718,150180.0
2021-06-22 09:40:00,101.07,101.27,101.03,101.13,76725.0,97.9718,98.1657,97.933,98.03,76725.0
2021-06-22 09:45:00,101.14,101.5,101.08,101.16,89550.0,98.0397,98.3886,97.9815,98.0591,89550.0
2021-06-22 09:50:00,101.19,101.29,100.8,100.93,105111.0,98.0881,98.1851,97.7101,97.8361,105111.0
2021-06-22 09:55:00,100.98,101.14,100.93,100.97,42914.0,97.8846,98.0397,97.8361,97.8749,42914.0
2021-06-22 10:00:00,100.99,101.1,100.74,101.1,50774.0,97.8943,98.0009,97.6519,98.0009,50774.0
2021-06-22 10:05:00,101.11,101.48,101.05,101.3,105436.0,98.0106,98.3693,97.9524,98.1948,105436.0
2021-06-22 10:10:00,101.29,101.36,101.18,101.34,74979.0,98.1851,98.2529,98.0785,98.2335,74979.0
2021-06-22 10:15:00,101.36,101.57,101.32,101.48,94453.0,98.2529,98.4565,98.2142,98.3693,94453.0
2021-06-22 10:20:00,101.49,101.65,101.43,101.59,26537.0,98.3789,98.534,98.3208,98.4759,26537.0
2021-06-22 10:25:00,101.58,101.64,101.48,101.61,22494.0,98.4662,98.5244,98.3693,98.4953,22494.0
2021-06-22 10:30:00,101.6,101.74,101.57,101.64,41233.0,98.4856,98.6213,98.4565,98.5244,41233.0
2021-06-22 10:35:00,101.66,101.71,101.61,101.7,27846.0,98.5437,98.5922,98.4953,98.5825,27846.0
2021-06-22 10:40:00,101.71,101.74,101.65,101.69,29685.0,98.5922,98.6213,98.534,98.5728,29685.0
2021-06-22 10:45:00,101.68,101.82,101.62,101.82,38448.0,98.5631,98.6988,98.505,98.6988,38448.0
2021-06-22 10:50:00,101.82,101.99,101.81,101.92,53590.0,98.6988,98.8636,98.6891,98.7958,53590.0
2021-06-22 10:55:00,101.93,102.05,101.89,102.04,70357.0,98.8055,98.9218,98.7667,98.9121,70357.0
2021-06-22 11:00:00,102.04,102.07,101.95,102.07,27645.0,98.9121,98.9412,98.8248,98.9412,27645.0
2021-06-22 11:05:00,102.06,102.23,102.04,102.21,55087.0,98.9315,99.0963,98.9121,99.0769,55087.0
2021-06-22 11:10:00,102.24,102.5,102.24,102.47,97220.0,99.106,99.358,99.106,99.3289,97220.0
2021-06-22 11:15:00,102.48,102.58,102.36,102.4,124676.0,99.3386,99.4355,99.2223,99.2611,124676.0
2021-06-22 11:20:00,102.39,102.52,102.35,102.44,37360.0,99.2514,99.3774,99.2126,99.2998,37360.0
2021-06-22 11:25:00,102.44,102.58,102.44,102.44,77525.0,99.2998,99.4355,99.2998,99.2998,77525.0
2021-06-22 11:30:00,102.44,102.53,102.42,102.44,20166.0,99.2998,99.3871,99.2804,99.2998,20166.0
2021-06-22 11:35:00,102.43,102.43,102.22,102.27,56945.0,99.2901,99.2901,99.0866,99.135,56945.0
2021-06-22 11:40:00,102.27,102.34,102.18,102.23,20300.0,99.135,99.2029,99.0478,99.0963,20300.0
2021-06-22 11:45:00,102.24,102.36,102.22,102.28,24242.0,99.106,99.2223,99.0866,99.1447,24242.0
2021-06-22 11:50:00,102.27,102.32,102.21,102.23,14131.0,99.135,99.1835,99.0769,99.0963,14131.0
2021-06-22 11:55:00,102.23,102.26,102.11,102.14,34036.0,99.0963,99.1253,98.9799,99.009,34036.0
2021-06-22 12:00:00,102.16,102.35,102.16,102.31,28780.0,99.0284,99.2126,99.0284,99.1738,28780.0
2021-06-22 12:05:00,102.3,102.38,102.28,102.32,16829.0,99.1641,99.2417,99.1447,99.1835,16829.0
2021-06-22 12:10:00,102.32,102.39,102.32,102.34,29677.0,99.1835,99.2514,99.1835,99.2029,29677.0
2021-06-22 12:15:00,102.35,102.36,102.27,102.3,24015.0,99.2126,99.2223,99.135,99.1641,24015.0
2021-06-22 12:20:00,102.3,102.36,102.27,102.35,21050.0,99.1641,99.2223,99.135,99.2126,21050.0
2021-06-22 12:25:00,102.35,102.47,102.35,102.45,60147.0,99.2126,99.3289,99.2126,99.3095,60147.0
2021-06-22 12:30:00,102.44,102.45,102.26,102.31,28306.0,99.2998,99.3095,99.1253,99.1738,28306.0
2021-06-22 12:35:00,102.29,102.35,102.27,102.32,7251.0,99.1544,99.2126,99.135,99.1835,7251.0
2021-06-22 12:40:00,102.32,102.36,102.26,102.32,14640.0,99.1835,99.2223,99.1253,99.1835,14640.0
2021-06-22 12:45:00,102.33,102.43,102.31,102.41,20588.0,99.1932,99.2901,99.1738,99.2707,20588.0
2021-06-22 12:50:00,102.41,102.47,102.37,102.38,15464.0,99.2707,99.3289,99.232,99.2417,15464.0
2021-06-22 12:55:00,102.38,102.4,102.31,102.34,15690.0,99.2417,99.2611,99.1738,99.2029,15690.0
2021-06-22 13:00:00,102.33,102.38,102.3,102.35,8000.0,99.1932,99.2417,99.1641,99.2126,8000.0
2021-06-22 13:05:00,102.34,102.46,102.28,102.44,18986.0,99.2029,99.3192,99.1447,99.2998,18986.0
2021-06-22 13:10:00,102.45,102.51,102.43,102.44,18374.0,99.3095,99.3677,99.2901,99.2998,18374.0
2021-06-22 13:15:00,102.42,102.42,102.23,102.28,76825.0,99.2804,99.2804,99.0963,99.1447,76825.0
2021-06-22 13:20:00,102.27,102.37,102.25,102.37,42910.0,99.135,99.232,99.1157,99.232,42910.0
2021-06-22 13:25:00,102.36,102.46,102.35,102.42,28551.0,99.2223,99.3192,99.2126,99.2804,28551.0
2021-06-22 13:30:00,102.43,102.43,102.38,102.41,13800.0,99.2901,99.2901,99.2417,99.2707,13800.0
2021-06-22 13:35:00,102.41,102.45,102.38,102.43,4240.0,99.2707,99.3095,99.2417,99.2901,4240.0
2021-06-22 13:40:00,102.42,102.45,102.4,102.4,6882.0,99.2804,99.3095,99.2611,99.2611,6882.0
2021-06-22 13:45:00,102.43,102.46,102.38,102.46,16850.0,99.2901,99.3192,99.2417,99.3192,16850.0
2021-06-22 13:50:00,102.45,102.46,102.44,102.45,6965.0,99.3095,99.3192,99.2998,99.3095,6965.0
2021-06-22 13:55:00,102.44,102.46,102.38,102.44,11804.0,99.2998,99.3192,99.2417,99.2998,11804.0
2021-06-22 14:00:00,102.44,102.44,102.29,102.41,25252.0,99.2998,99.2998,99.1544,99.2707,25252.0
2021-06-22 14:05:00,102.37,102.39,102.3,102.34,5390.0,99.232,99.2514,99.1641,99.2029,5390.0
2021-06-22 14:10:00,102.34,102.42,102.29,102.42,43440.0,99.2029,99.2804,99.1544,99.2804,43440.0
2021-06-22 14:15:00,102.42,102.46,102.34,102.45,25620.0,99.2804,99.3192,99.2029,99.3095,25620.0
2021-06-22 14:20:00,102.45,102.5,102.4,102.49,23850.0,99.3095,99.358,99.2611,99.3483,23850.0
2021-06-22 14:25:00,102.48,102.57,102.39,102.46,102349.0,99.3386,99.4258,99.2514,99.3192,102349.0
2021-06-22 14:30:00,102.47,102.57,102.43,102.57,49009.0,99.3289,99.4258,99.2901,99.4258,49009.0
2021-06-22 14:35:00,102.57,102.77,102.45,102.76,60952.0,99.4258,99.6197,99.3095,99.61,60952.0
2021-06-22 14:40:00,102.75,102.8,102.64,102.67,67122.0,99.6003,99.6488,99.4937,99.5228,67122.0
2021-06-22 14:45:00,102.66,102.73,102.56,102.56,43115.0,99.5131,99.5809,99.4161,99.4161,43115.0
2021-06-22 14:50:00,102.55,102.76,102.54,102.75,42846.0,99.4065,99.61,99.3968,99.6003,42846.0
2021-06-22 14:55:00,102.76,102.85,102.74,102.77,45253.0,99.61,99.6973,99.5906,99.6197,45253.0
2021-06-22 15:00:00,102.81,103.02,102.81,103.01,60486.0,99.6585,99.862,99.6585,99.8524,60486.0
2021-06-22 15:05:00,103.01,103.14,102.89,103.11,60965.0,99.8524,99.9784,99.736,99.9493,60965.0
2021-06-22 15:10:00,103.1,103.29,103.09,103.22,125287.0,99.9396,100.1238,99.9299,100.0559,125287.0
2021-06-22 15:15:00,103.22,103.28,103.13,103.22,90672.0,100.0559,100.1141,99.9687,100.0559,90672.0
2021-06-22 15:20:00,103.25,103.4,103.25,103.38,137171.0,100.085,100.2304,100.085,100.211,137171.0
2021-06-22 15:25:00,103.38,103.55,103.38,103.43,202520.0,100.211,100.3758,100.211,100.2595,202520.0
2021-06-22 15:30:00,103.44,103.53,103.29,103.39,85417.0,100.2692,100.3564,100.1238,100.2207,85417.0
2021-06-22 15:35:00,103.36,103.39,103.19,103.26,51986.0,100.1916,100.2207,100.0268,100.0947,51986.0
2021-06-22 15:40:00,103.26,103.31,103.11,103.11,117827.0,100.0947,100.1432,99.9493,99.9493,117827.0
2021-06-22 15:45:00,103.09,103.17,103.01,103.02,76167.0,99.9299,100.0075,99.8524,99.862,76167.0
2021-06-22 15:50:00,103.02,103.11,102.84,103.11,86838.0,99.862,99.9493,99.6876,99.9493,86838.0
2021-06-22 15:55:00,103.11,103.13,102.82,102.89,87595.0,99.9493,99.9687,99.6682,99.736,87595.0
2021-06-23 09:30:00,102.92,103.42,102.88,103.23,144839.0,99.7651,100.2498,99.7263,100.0656,144839.0
2021-06-23 09:35:00,103.23,103.24,103.0,103.01,39826.0,100.0656,100.0753,99.8427,99.8524,39826.0
2021-06-23 09:40:00,103.01,103.27,102.98,103.26,59710.0,99.8524,100.1044,99.8233,100.0947,59710.0
2021-06-23 09:45:00,103.27,103.36,103.11,103.18,179385.0,100.1044,100.1916,99.9493,100.0171,179385.0
2021-06-23 09:50:00,103.18,103.2,102.93,102.97,75987.0,100.0171,100.0365,99.7748,99.8136,75987.0
2021-06-23 09:55:00,102.98,103.39,102.97,103.3,157837.0,99.8233,100.2207,99.8136,100.1335,157837.0
2021-06-23 10:00:00,103.33,103.42,103.06,103.17,134513.0,100.1625,100.2498,99.9008,100.0075,134513.0
2021-06-23 10:05:00,103.25,103.43,103.2,103.37,105228.0,100.085,100.2595,100.0365,100.2013,105228.0
2021-06-23 10:10:00,103.33,103.44,103.28,103.44,55000.0,100.1625,100.2692,100.1141,100.2692,55000.0
2021-06-23 10:15:00,103.43,103.59,103.43,103.56,112973.0,100.2595,100.4146,100.2595,100.3855,112973.0
2021-06-23 10:20:00,103.55,103.6,103.39,103.44,83803.0,100.3758,100.4243,100.2207,100.2692,83803.0
2021-06-23 10:25:00,103.43,103.48,103.29,103.32,92789.0,100.2595,100.3079,100.1238,100.1529,92789.0
2021-06-23 10:30:00,103.33,103.37,103.1,103.23,104634.0,100.1625,100.2013,99.9396,100.0656,104634.0
2021-06-23 10:35:00,103.25,103.25,103.08,103.1,79255.0,100.085,100.085,99.9202,99.9396,79255.0
2021-06-23 10:40:00,103.09,103.21,103.09,103.16,43817.0,99.9299,100.0462,99.9299,99.9978,43817.0
2021-06-23 10:45:00,103.16,103.2,103.05,103.09,81101.0,99.9978,100.0365,99.8911,99.9299,81101.0
2021-06-23 10:50:00,103.1,103.24,103.03,103.18,36575.0,99.9396,100.0753,99.8717,100.0171,36575.0
2021-06-23 10:55:00,103.19,103.26,103.15,103.26,68469.0,100.0268,100.0947,99.9881,100.0947,68469.0
2021-06-23 11:00:00,103.25,103.35,102.89,102.9,178749.0,100.085,100.1819,99.736,99.7457,178749.0
2021-06-23 11:05:00,102.88,102.91,102.83,102.83,69862.0,99.7263,99.7554,99.6779,99.6779,69862.0
2021-06-23 11:10:00,102.84,102.98,102.83,102.97,28740.0,99.6876,99.8233,99.6779,99.8136,28740.0
2021-06-23 11:15:00,102.96,102.98,102.91,102.94,47345.0,99.8039,99.8233,99.7554,99.7845,47345.0
2021-06-23 11:20:00,102.95,103.07,102.89,103.02,76041.0,99.7942,99.9105,99.736,99.862,76041.0
2021-06-23 11:25:00,103.03,103.09,102.95,103.01,37220.0,99.8717,99.9299,99.7942,99.8524,37220.0
2021-06-23 11:30:00,103.0,103.03,102.81,102.83,38097.0,99.8427,99.8717,99.6585,99.6779,38097.0
2021-06-23 11:35:00,102.84,102.99,102.78,102.93,43272.0,99.6876,99.833,99.6294,99.7748,43272.0
2021-06-23 11:40:00,102.92,103.06,102.92,103.01,23800.0,99.7651,99.9008,99.7651,99.8524,23800.0
2021-06-23 11:45:00,103.01,103.05,102.97,103.01,18966.0,99.8524,99.8911,99.8136,99.8524,18966.0
2021-06-23 11:50:00,103.0,103.11,102.99,103.1,23004.0,99.8427,99.9493,99.833,99.9396,23004.0
2021-06-23 11:55:00,103.1,103.11,103.02,103.07,7438.0,99.9396,99.9493,99.862,99.9105,7438.0
2021-06-23 12:00:00,103.04,103.11,103.0,103.09,16912.0,99.8814,99.9493,99.8427,99.9299,16912.0
2021-06-23 12:05:00,103.08,103.17,103.06,103.13,83548.0,99.9202,100.0075,99.9008,99.9687,83548.0
2021-06-23 12:10:00,103.14,103.17,103.1,103.11,20363.0,99.9784,100.0075,99.9396,99.9493,20363.0
2021-06-23 12:15:00,103.11,103.11,103.07,103.09,14812.0,99.9493,99.9493,99.9105,99.9299,14812.0
2021-06-23 12:20:00,103.11,103.16,103.07,103.11,14804.0,99.9493,99.9978,99.9105,99.9493,14804.0
2021-06-23 12:25:00,103.1,103.14,103.1,103.12,7291.0,99.9396,99.9784,99.9396,99.959,7291.0
2021-06-23 12:30:00,103.11,103.12,103.01,103.06,38659.0,99.9493,99.959,99.8524,99.9008,38659.0
2021-06-23 12:35:00,103.06,103.06,102.63,102.67,55770.0,99.9008,99.9008,99.484,99.5228,55770.0
2021-06-23 12:40:00,102.66,102.96,102.61,102.95,46855.0,99.5131,99.8039,99.4646,99.7942,46855.0
2021-06-23 12:45:00,102.96,102.97,102.81,102.91,22576.0,99.8039,99.8136,99.6585,99.7554,22576.0
2021-06-23 12:50:00,102.93,102.98,102.92,102.94,24688.0,99.7748,99.8233,99.7651,99.7845,24688.0
2021-06-23 12:55:00,102.94,102.96,102.84,102.96,13944.0,99.7845,99.8039,99.6876,99.8039,13944.0
2021-06-23 13:00:00,102.96,102.99,102.89,102.95,26544.0,99.8039,99.833,99.736,99.7942,26544.0
2021-06-23 13:05:00,102.96,103.09,102.94,103.08,17334.0,99.8039,99.9299,99.7845,99.9202,17334.0
2021-06-23 13:10:00,103.07,103.18,103.06,103.18,32159.0,99.9105,100.0171,99.9008,100.0171,32159.0
2021-06-23 13:15:00,103.19,103.24,103.17,103.18,56468.0,100.0268,100.0753,100.0075,100.0171,56468.0
2021-06-23 13:20:00,103.19,103.26,103.18,103.21,16471.0,100.0268,100.0947,100.0171,100.0462,16471.0
2021-06-23 13:25:00,103.22,103.26,103.19,103.25,19898.0,100.0559,100.0947,100.0268,100.085,19898.0
2021-06-23 13:30:00,103.23,103.28,103.21,103.25,19685.0,100.0656,100.1141,100.0462,100.085,19685.0
2021-06-23 13:35:00,103.27,103.27,103.17,103.18,24421.0,100.1044,100.1044,100.0075,100.0171,24421.0
2021-06-23 13:40:00,103.2,103.21,103.11,103.17,54149.0,100.0365,100.0462,99.9493,100.0075,54149.0
2021-06-23 13:45:00,103.18,103.21,103.11,103.17,33802.0,100.0171,100.0462,99.9493,100.0075,33802.0
2021-06-23 13:50:00,103.17,103.26,103.16,103.21,34397.0,100.0075,100.0947,99.9978,100.0462,34397.0
2021-06-23 13:55:00,103.22,103.25,103.16,103.24,19812.0,100.0559,100.085,99.9978,100.0753,19812.0
2021-06-23 14:00:00,103.24,103.24,103.06,103.08,53240.0,100.0753,100.0753,99.9008,99.9202,53240.0
2021-06-23 14:05:00,103.07,103.16,103.06,103.14,15313.0,99.9105,99.9978,99.9008,99.9784,15313.0
2021-06-23 14:10:00,103.16,103.19,103.13,103.17,16450.0,99.9978,100.0268,99.9687,100.0075,16450.0
2021-06-23 14:15:00,103.16,103.16,103.02,103.1,34318.0,99.9978,99.9978,99.862,99.9396,34318.0
2021-06-23 14:20:00,103.11,103.11,103.0,103.03,73532.0,99.9493,99.9493,99.8427,99.8717,73532.0
2021-06-23 14:25:00,103.03,103.14,103.01,103.03,20777.0,99.8717,99.9784,99.8524,99.8717,20777.0
2021-06-23 14:30:00,103.02,103.09,102.98,103.08,50556.0,99.862,99.9299,99.8233,99.9202,50556.0
2021-06-23 14:35:00,103.1,103.15,103.03,103.13,33543.0,99.9396,99.9881,99.8717,99.9687,33543.0
2021-06-23 14:40:00,103.14,103.14,102.98,103.05,35828.0,99.9784,99.9784,99.8233,99.8911,35828.0
2021-06-23 14:45:00,103.04,103.09,103.02,103.04,8855.0,99.8814,99.9299,99.862,99.8814,8855.0
2021-06-23 14:50:00,103.04,103.05,103.0,103.03,22006.0,99.8814,99.8911,99.8427,99.8717,22006.0
2021-06-23 14:55:00,103.04,103.15,103.03,103.1,29603.0,99.8814,99.9881,99.8717,99.9396,29603.0
2021-06-23 15:00:00,103.1,103.14,103.08,103.09,12110.0,99.9396,99.9784,99.9202,99.9299,12110.0
2021-06-23 15:05:00,103.08,103.12,102.97,103.03,109259.0,99.9202,99.959,99.8136,99.8717,109259.0
2021-06-23 15:10:00,103.04,103.16,103.04,103.13,59054.0,99.8814,99.9978,99.8814,99.9687,59054.0
2021-06-23 15:15:00,103.11,103.13,103.05,103.12,23479.0,99.9493,99.9687,99.8911,99.959,23479.0
2021-06-23 15:20:00,103.13,103.19,103.09,103.19,39355.0,99.9687,100.0268,99.9299,100.0268,39355.0
2021-06-23 15:25:00,103.18,103.42,103.16,103.34,91136.0,100.0171,100.2498,99.9978,100.1722,91136.0
2021-06-23 15:30:00,103.34,103.36,103.23,103.23,63586.0,100.1722,100.1916,100.0656,100.0656,63586.0
2021-06-23 15:35:00,103.23,103.24,103.1,103.14,63810.0,100.0656,100.0753,99.9396,99.9784,63810.0
2021-06-23 15:40:00,103.13,103.15,103.04,103.05,47222.0,99.9687,99.9881,99.8814,99.8911,47222.0
2021-06-23 15:45:00,103.04,103.05,102.73,102.79,165007.0,99.8814,99.8911,99.5809,99.6391,165007.0
2021-06-23 15:50:00,102.79,102.79,102.59,102.67,146873.0,99.6391,99.6391,99.4452,99.5228,146873.0
2021-06-23 15:55:00,102.67,102.68,102.47,102.57,89306.0,99.5228,99.5325,99.3289,99.4258,89306.0
2021-06-24 09:30:00,104.19,104.35,104.07,104.16,205329.0,100.9962,101.1513,100.8799,100.9671,205329.0
2021-06-24 09:35:00,104.17,104.33,104.13,104.18,136374.0,100.9768,101.1319,100.938,100.9865,136374.0
2021-06-24 09:40:00,104.18,104.49,104.16,104.26,114154.0,100.9865,101.287,100.9671,101.064,114154.0
2021-06-24 09:45:00,104.26,104.43,104.23,104.39,111681.0,101.064,101.2288,101.035,101.1901,111681.0
2021-06-24 09:50:00,104.39,104.45,104.28,104.35,49111.0,101.1901,101.2482,101.0834,101.1513,49111.0
2021-06-24 09:55:00,104.36,104.41,104.11,104.21,74919.0,101.161,101.2094,100.9186,101.0156,74919.0
2021-06-24 10:00:00,104.22,104.33,104.09,104.28,108464.0,101.0253,101.1319,100.8992,101.0834,108464.0
2021-06-24 10:05:00,104.3,104.44,104.23,104.26,167076.0,101.1028,101.2385,101.035,101.064,167076.0
2021-06-24 10:10:00,104.25,104.31,104.19,104.24,99523.0,101.0543,101.1125,100.9962,101.0447,99523.0
2021-06-24 10:15:00,104.28,104.45,104.26,104.41,78980.0,101.0834,101.2482,101.064,101.2094,78980.0
2021-06-24 10:20:00,104.41,104.62,104.41,104.59,84266.0,101.2094,101.413,101.2094,101.3839,84266.0
2021-06-24 10:25:00,104.58,104.63,104.55,104.62,33258.0,101.3742,101.4227,101.3451,101.413,33258.0
2021-06-24 10:30:00,104.64,104.65,104.52,104.64,30378.0,101.4324,101.4421,101.3161,101.4324,30378.0
2021-06-24 10:35:00,104.63,104.63,104.55,104.62,27050.0,101.4227,101.4227,101.3451,101.413,27050.0
2021-06-24 10:40:00,104.61,104.67,104.58,104.65,17605.0,101.4033,101.4615,101.3742,101.4421,17605.0
2021-06-24 10:45:00,104.62,104.63,104.46,104.48,20795.0,101.413,101.4227,101.2579,101.2773,20795.0
2021-06-24 10:50:00,104.49,104.53,104.28,104.31,52059.0,101.287,101.3258,101.0834,101.1125,52059.0
2021-06-24 10:55:00,104.29,104.39,104.27,104.3,97472.0,101.0931,101.1901,101.0737,101.1028,97472.0
2021-06-24 11:00:00,104.3,104.4,104.29,104.35,29648.0,101.1028,101.1997,101.0931,101.1513,29648.0
2021-06-24 11:05:00,104.36,104.42,104.32,104.41,23299.0,101.161,101.2191,101.1222,101.2094,23299.0
2021-06-24 11:10:00,104.41,104.42,104.3,104.32,62302.0,101.2094,101.2191,101.1028,101.1222,62302.0
2021-06-24 11:15:00,104.31,104.35,104.17,104.25,55989.0,101.1125,101.1513,100.9768,101.0543,55989.0
2021-06-24 11:20:00,104.25,104.25,104.15,104.22,30448.0,101.0543,101.0543,100.9574,101.0253,30448.0
2021-06-24 11:25:00,104.21,104.27,104.18,104.26,21335.0,101.0156,101.0737,100.9865,101.064,21335.0
2021-06-24 11:30:00,104.29,104.36,104.25,104.28,41399.0,101.0931,101.161,101.0543,101.0834,41399.0
2021-06-24 11:35:00,104.29,104.32,104.17,104.2,27426.0,101.0931,101.1222,100.9768,101.0059,27426.0
2021-06-24 11:40:00,104.18,104.24,104.02,104.18,55383.0,100.9865,101.0447,100.8314,100.9865,55383.0
2021-06-24 11:45:00,104.18,104.26,104.14,104.23,27800.0,100.9865,101.064,100.9477,101.035,27800.0
2021-06-24 11:50:00,104.25,104.3,104.14,104.14,43174.0,101.0543,101.1028,100.9477,100.9477,43174.0
2021-06-24 11:55:00,104.14,104.2,104.11,104.12,81481.0,100.9477,101.0059,100.9186,100.9283,81481.0
2021-06-24 12:00:00,104.13,104.18,104.12,104.14,14062.0,100.938,100.9865,100.9283,100.9477,14062.0
2021-06-24 12:05:00,104.18,104.22,104.15,104.2,17990.0,100.9865,101.0253,100.9574,101.0059,17990.0
2021-06-24 12:10:00,104.21,104.34,104.19,104.26,28600.0,101.0156,101.1416,100.9962,101.064,28600.0
2021-06-24 12:15:00,104.27,104.33,104.23,104.31,39960.0,101.0737,101.1319,101.035,101.1125,39960.0
2021-06-24 12:20:00,104.3,104.39,104.29,104.39,43001.0,101.1028,101.1901,101.0931,101.1901,43001.0
2021-06-24 12:25:00,104.38,104.38,104.28,104.28,13535.0,101.1804,101.1804,101.0834,101.0834,13535.0
2021-06-24 12:30:00,104.27,104.3,104.19,104.25,13514.0,101.0737,101.1028,100.9962,101.0543,13514.0
2021-06-24 12:35:00,104.26,104.37,104.23,104.35,25200.0,101.064,101.1707,101.035,101.1513,25200.0
2021-06-24 12:40:00,104.34,104.52,104.33,104.44,59020.0,101.1416,101.3161,101.1319,101.2385,59020.0
2021-06-24 12:45:00,104.43,104.5,104.37,104.38,35927.0,101.2288,101.2967,101.1707,101.1804,35927.0
2021-06-24 12:50:00,104.37,104.47,104.32,104.47,26087.0,101.1707,101.2676,101.1222,101.2676,26087.0
2021-06-24 12:55:00,104.47,104.48,104.35,104.44,33826.0,101.2676,101.2773,101.1513,101.2385,33826.0
2021-06-24 13:00:00,104.43,104.54,104.41,104.53,30143.0,101.2288,101.3355,101.2094,101.3258,30143.0
2021-06-24 13:05:00,104.52,104.55,104.49,104.53,21989.0,101.3161,101.3451,101.287,101.3258,21989.0
2021-06-24 13:10:00,104.51,104.64,104.49,104.64,64484.0,101.3064,101.4324,101.287,101.4324,64484.0
2021-06-24 13:15:00,104.64,104.66,104.35,104.36,58504.0,101.4324,101.4518,101.1513,101.161,58504.0
2021-06-24 13:20:00,104.34,104.38,104.21,104.37,31995.0,101.1416,101.1804,101.0156,101.1707,31995.0
2021-06-24 13:25:00,104.35,104.4,104.3,104.32,27175.0,101.1513,101.1997,101.1028,101.1222,27175.0
2021-06-24 13:30:00,104.32,104.36,104.28,104.36,25312.0,101.1222,101.161,101.0834,101.161,25312.0
2021-06-24 13:35:00,104.35,104.36,104.25,104.3,20198.0,101.1513,101.161,101.0543,101.1028,20198.0
2021-06-24 13:40:00,104.3,104.33,104.27,104.3,16736.0,101.1028,101.1319,101.0737,101.1028,16736.0
2021-06-24 13:45:00,104.29,104.29,104.17,104.19,41606.0,101.0931,101.0931,100.9768,100.9962,41606.0
2021-06-24 13:50:00,104.2,104.33,104.12,104.33,55229.0,101.0059,101.1319,100.9283,101.1319,55229.0
2021-06-24 13:55:00,104.34,104.41,104.31,104.38,44597.0,101.1416,101.2094,101.1125,101.1804,44597.0
2021-06-24 14:00:00,104.38,104.46,104.38,104.43,67334.0,101.1804,101.2579,101.1804,101.2288,67334.0
2021-06-24 14:05:00,104.44,104.5,104.41,104.44,45626.0,101.2385,101.2967,101.2094,101.2385,45626.0
2021-06-24 14:10:00,104.44,104.54,104.43,104.47,24165.0,101.2385,101.3355,101.2288,101.2676,24165.0
2021-06-24 14:15:00,104.46,104.48,104.39,104.45,27720.0,101.2579,101.2773,101.1901,101.2482,27720.0
2021-06-24 14:20:00,104.46,104.57,104.45,104.52,38548.0,101.2579,101.3645,101.2482,101.3161,38548.0
2021-06-24 14:25:00,104.53,104.62,104.53,104.59,22072.0,101.3258,101.413,101.3258,101.3839,22072.0
2021-06-24 14:30:00,104.6,104.68,104.53,104.67,49383.0,101.3936,101.4712,101.3258,101.4615,49383.0
2021-06-24 14:35:00,104.66,104.69,104.62,104.68,28098.0,101.4518,101.4809,101.413,101.4712,28098.0
2021-06-24 14:40:00,104.66,104.67,104.59,104.66,17741.0,101.4518,101.4615,101.3839,101.4518,17741.0
2021-06-24 14:45:00,104.65,104.69,104.51,104.52,22517.0,101.4421,101.4809,101.3064,101.3161,22517.0
2021-06-24 14:50:00,104.57,104.62,104.49,104.57,24205.0,101.3645,101.413,101.287,101.3645,24205.0
2021-06-24 14:55:00,104.56,104.59,104.54,104.57,23765.0,101.3548,101.3839,101.3355,101.3645,23765.0
2021-06-24 15:00:00,104.56,104.59,104.42,104.42,24714.0,101.3548,101.3839,101.2191,101.2191,24714.0
2021-06-24 15:05:00,104.43,104.52,104.43,104.44,32886.0,101.2288,101.3161,101.2288,101.2385,32886.0
2021-06-24 15:10:00,104.42,104.58,104.39,104.57,52824.0,101.2191,101.3742,101.1901,101.3645,52824.0
2021-06-24 15:15:00,104.57,104.57,104.43,104.46,35566.0,101.3645,101.3645,101.2288,101.2579,35566.0
2021-06-24 15:20:00,104.45,104.53,104.32,104.35,65772.0,101.2482,101.3258,101.1222,101.1513,65772.0
2021-06-24 15:25:00,104.36,104.38,104.26,104.3,61872.0,101.161,101.1804,101.064,101.1028,61872.0
2021-06-24 15:30:00,104.29,104.36,104.18,104.31,90191.0,101.0931,101.161,100.9865,101.1125,90191.0
2021-06-24 15:35:00,104.3,104.37,104.2,104.22,60203.0,101.1028,101.1707,101.0059,101.0253,60203.0
2021-06-24 15:40:00,104.23,104.41,104.21,104.4,69615.0,101.035,101.2094,101.0156,101.1997,69615.0
2021-06-24 15:45:00,104.39,104.45,104.34,104.35,75331.0,101.1901,101.2482,101.1416,101.1513,75331.0
2021-06-24 15:50:00,104.35,104.54,104.32,104.45,87668.0,101.1513,101.3355,101.1222,101.2482,87668.0
2021-06-24 15:55:00,104.45,104.46,104.24,104.34,112161.0,101.2482,101.2579,101.0447,101.1416,112161.0
2021-06-25 09:30:00,104.96,105.05,104.85,104.86,116501.0,101.7426,101.8298,101.636,101.6456,116501.0
2021-06-25 09:35:00,104.86,104.89,104.67,104.89,60195.0,101.6456,101.6747,101.4615,101.6747,60195.0
2021-06-25 09:40:00,104.9,105.01,104.81,104.85,52188.0,101.6844,101.791,101.5972,101.636,52188.0
2021-06-25 09:45:00,104.88,105.01,104.85,104.95,41699.0,101.665,101.791,101.636,101.7329,41699.0
2021-06-25 09:50:00,104.94,105.02,104.92,104.99,78620.0,101.7232,101.8007,101.7038,101.7717,78620.0
2021-06-25 09:55:00,104.97,105.01,104.72,104.88,94390.0,101.7523,101.791,101.5099,101.665,94390.0
2021-06-25 10:00:00,104.86,105.01,104.72,105.0,45768.0,101.6456,101.791,101.5099,101.7814,45768.0
2021-06-25 10:05:00,105.02,105.15,104.97,105.06,47297.0,101.8007,101.9268,101.7523,101.8395,47297.0
2021-06-25 10:10:00,105.09,105.15,104.96,105.13,56660.0,101.8686,101.9268,101.7426,101.9074,56660.0
2021-06-25 10:15:00,105.13,105.26,105.09,105.23,57351.0,101.9074,102.0334,101.8686,102.0043,57351.0
2021-06-25 10:20:00,105.23,105.26,105.18,105.24,36381.0,102.0043,102.0334,101.9558,102.014,36381.0
2021-06-25 10:25:00,105.24,105.36,105.22,105.28,75519.0,102.014,102.1303,101.9946,102.0528,75519.0
2021-06-25 10:30:00,105.28,105.34,105.23,105.26,53855.0,102.0528,102.1109,102.0043,102.0334,53855.0
2021-06-25 10:35:00,105.26,105.28,105.11,105.11,39791.0,102.0334,102.0528,101.888,101.888,39791.0
2021-06-25 10:40:00,105.1,105.17,105.07,105.07,33842.0,101.8783,101.9461,101.8492,101.8492,33842.0
2021-06-25 10:45:00,105.07,105.11,105.05,105.11,35224.0,101.8492,101.888,101.8298,101.888,35224.0
2021-06-25 10:50:00,105.06,105.11,104.97,104.99,34069.0,101.8395,101.888,101.7523,101.7717,34069.0
2021-06-25 10:55:00,104.99,105.0,104.91,104.94,65926.0,101.7717,101.7814,101.6941,101.7232,65926.0
2021-06-25 11:00:00,104.94,104.99,104.9,104.95,36521.0,101.7232,101.7717,101.6844,101.7329,36521.0
2021-06-25 11:05:00,104.96,105.02,104.92,105.02,34781.0,101.7426,101.8007,101.7038,101.8007,34781.0
2021-06-25 11:10:00,105.05,105.15,105.0,105.12,40648.0,101.8298,101.9268,101.7814,101.8977,40648.0
2021-06-25 11:15:00,105.12,105.15,105.06,105.11,19676.0,101.8977,101.9268,101.8395,101.888,19676.0
2021-06-25 11:20:00,105.11,105.22,105.1,105.16,22014.0,101.888,101.9946,101.8783,101.9364,22014.0
2021-06-25 11:25:00,105.16,105.23,105.14,105.23,32217.0,101.9364,102.0043,101.9171,102.0043,32217.0
2021-06-25 11:30:00,105.23,105.27,105.16,105.27,70089.0,102.0043,102.0431,101.9364,102.0431,70089.0
2021-06-25 11:35:00,105.26,105.27,105.2,105.2,22166.0,102.0334,102.0431,101.9752,101.9752,22166.0
2021-06-25 11:40:00,105.2,105.26,105.16,105.18,32260.0,101.9752,102.0334,101.9364,101.9558,32260.0
2021-06-25 11:45:00,105.18,105.21,105.14,105.18,30149.0,101.9558,101.9849,101.9171,101.9558,30149.0
2021-06-25 11:50:00,105.16,105.19,105.12,105.18,19439.0,101.9364,101.9655,101.8977,101.9558,19439.0
2021-06-25 11:55:00,105.19,105.25,105.19,105.23,20871.0,101.9655,102.0237,101.9655,102.0043,20871.0
2021-06-25 12:00:00,105.22,105.22,105.16,105.2,13859.0,101.9946,101.9946,101.9364,101.9752,13859.0
2021-06-25 12:05:00,105.2,105.25,105.18,105.24,12205.0,101.9752,102.0237,101.9558,102.014,12205.0
2021-06-25 12:10:00,105.24,105.25,105.18,105.23,24037.0,102.014,102.0237,101.9558,102.0043,24037.0
2021-06-25 12:15:00,105.23,105.26,105.2,105.26,14036.0,102.0043,102.0334,101.9752,102.0334,14036.0
2021-06-25 12:20:00,105.27,105.28,105.2,105.22,13638.0,102.0431,102.0528,101.9752,101.9946,13638.0
2021-06-25 12:25:00,105.22,105.22,105.06,105.08,33259.0,101.9946,101.9946,101.8395,101.8589,33259.0
2021-06-25 12:30:00,105.09,105.2,105.07,105.18,21097.0,101.8686,101.9752,101.8492,101.9558,21097.0
2021-06-25 12:35:00,105.18,105.19,105.13,105.19,25487.0,101.9558,101.9655,101.9074,101.9655,25487.0
2021-06-25 12:40:00,105.2,105.24,105.2,105.23,11663.0,101.9752,102.014,101.9752,102.0043,11663.0
2021-06-25 12:45:00,105.23,105.24,105.16,105.17,22086.0,102.0043,102.014,101.9364,101.9461,22086.0
2021-06-25 12:50:00,105.18,105.22,105.15,105.22,13700.0,101.9558,101.9946,101.9268,101.9946,13700.0
2021-06-25 12:55:00,105.22,105.24,105.16,105.2,11092.0,101.9946,102.014,101.9364,101.9752,11092.0
2021-06-25 13:00:00,105.22,105.22,105.12,105.15,16770.0,101.9946,101.9946,101.8977,101.9268,16770.0
2021-06-25 13:05:00,105.17,105.21,105.13,105.14,13705.0,101.9461,101.9849,101.9074,101.9171,13705.0
2021-06-25 13:10:00,105.12,105.12,105.04,105.05,19698.0,101.8977,101.8977,101.8201,101.8298,19698.0
2021-06-25 13:15:00,105.04,105.15,105.04,105.12,12045.0,101.8201,101.9268,101.8201,101.8977,12045.0
2021-06-25 13:20:00,105.12,105.17,105.09,105.12,8029.0,101.8977,101.9461,101.8686,101.8977,8029.0
2021-06-25 13:25:00,105.13,105.13,105.08,105.12,14682.0,101.9074,101.9074,101.8589,101.8977,14682.0
2021-06-25 13:30:00,105.11,105.11,104.99,105.02,33557.0,101.888,101.888,101.7717,101.8007,33557.0
2021-06-25 13:35:00,105.01,105.03,104.98,105.0,17518.0,101.791,101.8104,101.762,101.7814,17518.0
2021-06-25 13:40:00,105.0,105.09,104.97,105.09,24572.0,101.7814,101.8686,101.7523,101.8686,24572.0
2021-06-25 13:45:00,105.09,105.15,105.08,105.13,17148.0,101.8686,101.9268,101.8589,101.9074,17148.0
2021-06-25 13:50:00,105.12,105.19,105.1,105.19,19343.0,101.8977,101.9655,101.8783,101.9655,19343.0
2021-06-25 13:55:00,105.2,105.23,105.16,105.19,25172.0,101.9752,102.0043,101.9364,101.9655,25172.0
2021-06-25 14:00:00,105.19,105.19,105.11,105.17,75458.0,101.9655,101.9655,101.888,101.9461,75458.0
2021-06-25 14:05:00,105.15,105.19,105.15,105.17,389254.0,101.9268,101.9655,101.9268,101.9461,389254.0
2021-06-25 14:10:00,105.16,105.24,105.14,105.23,262187.0,101.9364,102.014,101.9171,102.0043,262187.0
2021-06-25 14:15:00,105.23,105.27,105.19,105.25,29013.0,102.0043,102.0431,101.9655,102.0237,29013.0
2021-06-25 14:20:00,105.25,105.29,105.24,105.27,27347.0,102.0237,102.0625,102.014,102.0431,27347.0
2021-06-25 14:25:00,105.26,105.29,105.25,105.27,15488.0,102.0334,102.0625,102.0237,102.0431,15488.0
2021-06-25 14:30:00,105.26,105.3,105.22,105.28,18256.0,102.0334,102.0722,101.9946,102.0528,18256.0
2021-06-25 14:35:00,105.28,105.34,105.28,105.34,24815.0,102.0528,102.1109,102.0528,102.1109,24815.0
2021-06-25 14:40:00,105.34,105.41,105.28,105.36,65222.0,102.1109,102.1788,102.0528,102.1303,65222.0
2021-06-25 14:45:00,105.35,105.38,105.28,105.3,44228.0,102.1206,102.1497,102.0528,102.0722,44228.0
2021-06-25 14:50:00,105.31,105.38,105.31,105.36,40357.0,102.0819,102.1497,102.0819,102.1303,40357.0
2021-06-25 14:55:00,105.35,105.44,105.32,105.37,52857.0,102.1206,102.2079,102.0915,102.14,52857.0
2021-06-25 15:00:00,105.39,105.53,105.36,105.46,70546.0,102.1594,102.2951,102.1303,102.2273,70546.0
2021-06-25 15:05:00,105.46,105.58,105.46,105.55,36284.0,102.2273,102.3436,102.2273,102.3145,36284.0
2021-06-25 15:10:00,105.55,105.58,105.48,105.56,29488.0,102.3145,102.3436,102.2466,102.3242,29488.0
2021-06-25 15:15:00,105.57,105.68,105.53,105.54,50024.0,102.3339,102.4405,102.2951,102.3048,50024.0
2021-06-25 15:20:00,105.54,105.54,105.41,105.48,50216.0,102.3048,102.3048,102.1788,102.2466,50216.0
2021-06-25 15:25:00,105.48,105.52,105.41,105.42,23774.0,102.2466,102.2854,102.1788,102.1885,23774.0
2021-06-25 15:30:00,105.42,105.44,105.31,105.31,60503.0,102.1885,102.2079,102.0819,102.0819,60503.0
2021-06-25 15:35:00,105.31,105.47,105.31,105.43,77592.0,102.0819,102.2369,102.0819,102.1982,77592.0
2021-06-25 15:40:00,105.44,105.54,105.34,105.35,61519.0,102.2079,102.3048,102.1109,102.1206,61519.0
2021-06-25 15:45:00,105.35,105.44,105.31,105.31,65573.0,102.1206,102.2079,102.0819,102.0819,65573.0
2021-06-25 15:50:00,105.31,105.79,105.3,105.43,180494.0,102.0819,102.5471,102.0722,102.1982,180494.0
2021-06-25 15:55:00,105.42,105.59,105.36,105.4,170686.0,102.1885,102.3533,102.1303,102.1691,170686.0
2021-06-28 09:30:00,105.86,105.9,105.73,105.77,135409.0,102.615,102.6538,102.489,102.5278,135409.0
2021-06-28 09:35:00,105.78,105.84,105.5,105.55,127730.0,102.5374,102.5956,102.266,102.3145,127730.0
2021-06-28 09:40:00,105.55,105.56,105.1,105.31,84114.0,102.3145,102.3242,101.8783,102.0819,84114.0
2021-06-28 09:45:00,105.35,105.36,105.03,105.18,55171.0,102.1206,102.1303,101.8104,101.9558,55171.0
2021-06-28 09:50:00,105.16,105.36,105.06,105.31,53293.0,101.9364,102.1303,101.8395,102.0819,53293.0
2021-06-28 09:55:00,105.31,105.52,105.28,105.51,68588.0,102.0819,102.2854,102.0528,102.2757,68588.0
2021-06-28 10:00:00,105.51,105.59,105.32,105.34,76356.0,102.2757,102.3533,102.0915,102.1109,76356.0
2021-06-28 10:05:00,105.35,105.39,105.26,105.37,122752.0,102.1206,102.1594,102.0334,102.14,122752.0
2021-06-28 10:10:00,105.38,105.46,105.33,105.41,35091.0,102.1497,102.2273,102.1012,102.1788,35091.0
2021-06-28 10:15:00,105.4,105.55,105.3,105.51,53413.0,102.1691,102.3145,102.0722,102.2757,53413.0
2021-06-28 10:20:00,105.5,105.52,105.33,105.45,37521.0,102.266,102.2854,102.1012,102.2176,37521.0
2021-06-28 10:25:00,105.46,105.5,105.41,105.49,23232.0,102.2273,102.266,102.1788,102.2563,23232.0
2021-06-28 10:30:00,105.48,105.54,105.42,105.54,30753.0,102.2466,102.3048,102.1885,102.3048,30753.0
2021-06-28 10:35:00,105.53,105.54,105.31,105.34,89916.0,102.2951,102.3048,102.0819,102.1109,89916.0
2021-06-28 10:40:00,105.35,105.4,105.3,105.35,30832.0,102.1206,102.1691,102.0722,102.1206,30832.0
2021-06-28 10:45:00,105.37,105.43,105.29,105.38,36695.0,102.14,102.1982,102.0625,102.1497,36695.0
2021-06-28 10:50:00,105.4,105.64,105.39,105.58,41532.0,102.1691,102.4017,102.1594,102.3436,41532.0
2021-06-28 10:55:00,105.54,105.54,105.36,105.36,24330.0,102.3048,102.3048,102.1303,102.1303,24330.0
2021-06-28 11:00:00,105.38,105.46,105.26,105.45,72660.0,102.1497,102.2273,102.0334,102.2176,72660.0
2021-06-28 11:05:00,105.45,105.57,105.42,105.44,95080.0,102.2176,102.3339,102.1885,102.2079,95080.0
2021-06-28 11:10:00,105.44,105.44,105.33,105.35,60010.0,102.2079,102.2079,102.1012,102.1206,60010.0
2021-06-28 11:15:00,105.36,105.38,105.29,105.3,29377.0,102.1303,102.1497,102.0625,102.0722,29377.0
2021-06-28 11:20:00,105.3,105.34,105.23,105.25,87252.0,102.0722,102.1109,102.0043,102.0237,87252.0
2021-06-28 11:25:00,105.25,105.28,105.15,105.18,37509.0,102.0237,102.0528,101.9268,101.9558,37509.0
2021-06-28 11:30:00,105.17,105.21,105.11,105.19,17553.0,101.9461,101.9849,101.888,101.9655,17553.0
2021-06-28 11:35:00,105.2,105.23,105.12,105.2,41684.0,101.9752,102.0043,101.8977,101.9752,41684.0
2021-06-28 11:40:00,105.22,105.33,105.19,105.32,53413.0,101.9946,102.1012,101.9655,102.0915,53413.0
2021-06-28 11:45:00,105.32,105.33,105.26,105.33,17328.0,102.0915,102.1012,102.0334,102.1012,17328.0
2021-06-28 11:50:00,105.33,105.37,105.32,105.33,15359.0,102.1012,102.14,102.0915,102.1012,15359.0
2021-06-28 11:55:00,105.34,105.41,105.34,105.37,17462.0,102.1109,102.1788,102.1109,102.14,17462.0
2021-06-28 12:00:00,105.4,105.44,105.37,105.44,16449.0,102.1691,102.2079,102.14,102.2079,16449.0
2021-06-28 12:05:00,105.44,105.46,105.4,105.44,23489.0,102.2079,102.2273,102.1691,102.2079,23489.0
2021-06-28 12:10:00,105.43,105.47,105.39,105.42,16818.0,102.1982,102.2369,102.1594,102.1885,16818.0
2021-06-28 12:15:00,105.4,105.41,105.29,105.37,36263.0,102.1691,102.1788,102.0625,102.14,36263.0
2021-06-28 12:20:00,105.36,105.36,105.27,105.34,29636.0,102.1303,102.1303,102.0431,102.1109,29636.0
2021-06-28 12:25:00,105.34,105.38,105.23,105.26,21503.0,102.1109,102.1497,102.0043,102.0334,21503.0
2021-06-28 12:30:00,105.24,105.28,105.18,105.28,45376.0,102.014,102.0528,101.9558,102.0528,45376.0
2021-06-28 12:35:00,105.29,105.32,105.19,105.2,35755.0,102.0625,102.0915,101.9655,101.9752,35755.0
2021-06-28 12:40:00,105.19,105.22,105.17,105.22,29509.0,101.9655,101.9946,101.9461,101.9946,29509.0
2021-06-28 12:45:00,105.22,105.23,105.15,105.23,69963.0,101.9946,102.0043,101.9268,102.0043,69963.0
2021-06-28 12:50:00,105.24,105.27,105.21,105.22,15265.0,102.014,102.0431,101.9849,101.9946,15265.0
2021-06-28 12:55:00,105.2,105.22,105.12,105.13,44121.0,101.9752,101.9946,101.8977,101.9074,44121.0
2021-06-28 13:00:00,105.12,105.16,105.05,105.07,37360.0,101.8977,101.9364,101.8298,101.8492,37360.0
2021-06-28 13:05:00,105.08,105.14,105.02,105.03,42625.0,101.8589,101.9171,101.8007,101.8104,42625.0
2021-06-28 13:10:00,105.03,105.04,104.92,104.97,92419.0,101.8104,101.8201,101.7038,101.7523,92419.0
2021-06-28 13:15:00,104.96,105.0,104.92,105.0,36819.0,101.7426,101.7814,101.7038,101.7814,36819.0
2021-06-28 13:20:00,105.0,105.11,105.0,105.03,42949.0,101.7814,101.888,101.7814,101.8104,42949.0
2021-06-28 13:25:00,105.04,105.04,104.9,104.95,84927.0,101.8201,101.8201,101.6844,101.7329,84927.0
2021-06-28 13:30:00,104.95,105.03,104.91,105.0,33864.0,101.7329,101.8104,101.6941,101.7814,33864.0
2021-06-28 13:35:00,105.0,105.13,105.0,105.06,27083.0,101.7814,101.9074,101.7814,101.8395,27083.0
2021-06-28 13:40:00,105.06,105.17,105.05,105.17,29765.0,101.8395,101.9461,101.8298,101.9461,29765.0
2021-06-28 13:45:00,105.17,105.28,105.16,105.27,41020.0,101.9461,102.0528,101.9364,102.0431,41020.0
2021-06-28 13:50:00,105.28,105.33,105.25,105.29,32604.0,102.0528,102.1012,102.0237,102.0625,32604.0
2021-06-28 13:55:00,105.28,105.37,105.24,105.37,42459.0,102.0528,102.14,102.014,102.14,42459.0
2021-06-28 14:00:00,105.34,105.52,105.33,105.45,53496.0,102.1109,102.2854,102.1012,102.2176,53496.0
2021-06-28 14:05:00,105.45,105.5,105.4,105.48,17327.0,102.2176,102.266,102.1691,102.2466,17327.0
2021-06-28 14:10:00,105.47,105.49,105.43,105.45,13416.0,102.2369,102.2563,102.1982,102.2176,13416.0
2021-06-28 14:15:00,105.46,105.53,105.46,105.49,31984.0,102.2273,102.2951,102.2273,102.2563,31984.0
2021-06-28 14:20:00,105.5,105.54,105.47,105.53,46627.0,102.266,102.3048,102.2369,102.2951,46627.0
2021-06-28 14:25:00,105.53,105.53,105.45,105.51,57830.0,102.2951,102.2951,102.2176,102.2757,57830.0
2021-06-28 14:30:00,105.52,105.57,105.5,105.55,22980.0,102.2854,102.3339,102.266,102.3145,22980.0
2021-06-28 14:35:00,105.55,105.6,105.49,105.6,38602.0,102.3145,102.363,102.2563,102.363,38602.0
2021-06-28 14:40:00,105.59,105.65,105.53,105.53,54207.0,102.3533,102.4114,102.2951,102.2951,54207.0
2021-06-28 14:45:00,105.54,105.6,105.53,105.59,26144.0,102.3048,102.363,102.2951,102.3533,26144.0
2021-06-28 14:50:00,105.59,105.69,105.59,105.62,89833.0,102.3533,102.4502,102.3533,102.3823,89833.0
2021-06-28 14:55:00,105.65,105.72,105.64,105.66,26378.0,102.4114,102.4793,102.4017,102.4211,26378.0
2021-06-28 15:00:00,105.67,105.8,105.65,105.79,41132.0,102.4308,102.5568,102.4114,102.5471,41132.0
2021-06-28 15:05:00,105.8,105.83,105.68,105.69,49924.0,102.5568,102.5859,102.4405,102.4502,49924.0
2021-06-28 15:10:00,105.69,105.72,105.55,105.71,94785.0,102.4502,102.4793,102.3145,102.4696,94785.0
2021-06-28 15:15:00,105.72,105.81,105.66,105.79,32969.0,102.4793,102.5665,102.4211,102.5471,32969.0
2021-06-28 15:20:00,105.78,105.85,105.77,105.84,38987.0,102.5374,102.6053,102.5278,102.5956,38987.0
2021-06-28 15:25:00,105.85,105.93,105.84,105.87,72718.0,102.6053,102.6828,102.5956,102.6247,72718.0
2021-06-28 15:30:00,105.88,105.98,105.85,105.95,47826.0,102.6344,102.7313,102.6053,102.7022,47826.0
2021-06-28 15:35:00,105.95,105.98,105.9,105.97,43767.0,102.7022,102.7313,102.6538,102.7216,43767.0
2021-06-28 15:40:00,105.97,106.0,105.93,105.96,45180.0,102.7216,102.7507,102.6828,102.7119,45180.0
2021-06-28 15:45:00,105.95,105.95,105.79,105.88,57453.0,102.7022,102.7022,102.5471,102.6344,57453.0
2021-06-28 15:50:00,105.88,106.19,105.85,106.12,169653.0,102.6344,102.9349,102.6053,102.867,169653.0
2021-06-28 15:55:00,106.12,106.15,106.04,106.11,223845.0,102.867,102.8961,102.7895,102.8573,223845.0
2021-06-29 09:30:00,106.39,106.68,106.36,106.68,87750.0,103.1287,103.4099,103.0997,103.4099,87750.0
2021-06-29 09:35:00,106.69,106.78,106.63,106.73,94037.0,103.4195,103.5068,103.3614,103.4583,94037.0
2021-06-29 09:40:00,106.75,106.77,106.44,106.54,95283.0,103.4777,103.4971,103.1772,103.2741,95283.0
2021-06-29 09:45:00,106.54,106.76,106.54,106.63,71575.0,103.2741,103.4874,103.2741,103.3614,71575.0
2021-06-29 09:50:00,106.62,106.75,106.58,106.62,52288.0,103.3517,103.4777,103.3129,103.3517,52288.0
2021-06-29 09:55:00,106.64,106.65,106.52,106.57,41066.0,103.3711,103.3808,103.2548,103.3032,41066.0
2021-06-29 10:00:00,106.62,106.68,106.49,106.61,96360.0,103.3517,103.4099,103.2257,103.342,96360.0
2021-06-29 10:05:00,106.62,106.69,106.58,106.58,33531.0,103.3517,103.4195,103.3129,103.3129,33531.0
2021-06-29 10:10:00,106.61,106.68,106.54,106.58,42942.0,103.342,103.4099,103.2741,103.3129,42942.0
2021-06-29 10:15:00,106.59,106.66,106.44,106.57,30235.0,103.3226,103.3905,103.1772,103.3032,30235.0
2021-06-29 10:20:00,106.59,106.68,106.51,106.56,48228.0,103.3226,103.4099,103.2451,103.2935,48228.0
2021-06-29 10:25:00,106.61,106.64,106.54,106.61,10121.0,103.342,103.3711,103.2741,103.342,10121.0
2021-06-29 10:30:00,106.64,106.83,106.63,106.82,56288.0,103.3711,103.5553,103.3614,103.5456,56288.0
2021-06-29 10:35:00,106.81,106.88,106.69,106.73,31075.0,103.5359,103.6037,103.4195,103.4583,31075.0
2021-06-29 10:40:00,106.72,106.72,106.66,106.68,16764.0,103.4486,103.4486,103.3905,103.4099,16764.0
2021-06-29 10:45:00,106.69,106.73,106.55,106.73,47552.0,103.4195,103.4583,103.2838,103.4583,47552.0
2021-06-29 10:50:00,106.7,106.81,106.66,106.8,23656.0,103.4292,103.5359,103.3905,103.5262,23656.0
2021-06-29 10:55:00,106.79,106.8,106.58,106.59,35554.0,103.5165,103.5262,103.3129,103.3226,35554.0
2021-06-29 11:00:00,106.6,106.64,106.56,106.62,35056.0,103.3323,103.3711,103.2935,103.3517,35056.0
2021-06-29 11:05:00,106.6,106.61,106.52,106.52,16640.0,103.3323,103.342,103.2548,103.2548,16640.0
2021-06-29 11:10:00,106.53,106.55,106.46,106.53,73152.0,103.2645,103.2838,103.1966,103.2645,73152.0
2021-06-29 11:15:00,106.55,106.61,106.52,106.58,21868.0,103.2838,103.342,103.2548,103.3129,21868.0
2021-06-29 11:20:00,106.59,106.65,106.56,106.59,12172.0,103.3226,103.3808,103.2935,103.3226,12172.0
2021-06-29 11:25:00,106.6,106.66,106.56,106.63,19683.0,103.3323,103.3905,103.2935,103.3614,19683.0
2021-06-29 11:30:00,106.62,106.64,106.47,106.54,20216.0,103.3517,103.3711,103.2063,103.2741,20216.0
2021-06-29 11:35:00,106.54,106.56,106.43,106.49,14940.0,103.2741,103.2935,103.1675,103.2257,14940.0
2021-06-29 11:40:00,106.5,106.52,106.44,106.45,25806.0,103.2354,103.2548,103.1772,103.1869,25806.0
2021-06-29 11:45:00,106.45,106.54,106.4,106.41,19805.0,103.1869,103.2741,103.1384,103.1481,19805.0
2021-06-29 11:50:00,106.41,106.46,106.37,106.38,24965.0,103.1481,103.1966,103.1094,103.1191,24965.0
2021-06-29 11:55:00,106.39,106.52,106.39,106.48,51378.0,103.1287,103.2548,103.1287,103.216,51378.0
2021-06-29 12:00:00,106.48,106.48,106.4,106.44,22293.0,103.216,103.216,103.1384,103.1772,22293.0
2021-06-29 12:05:00,106.45,106.47,106.4,106.41,16700.0,103.1869,103.2063,103.1384,103.1481,16700.0
2021-06-29 12:10:00,106.43,106.47,106.43,106.45,10644.0,103.1675,103.2063,103.1675,103.1869,10644.0
2021-06-29 12:15:00,106.45,106.54,106.43,106.51,16367.0,103.1869,103.2741,103.1675,103.2451,16367.0
2021-06-29 12:20:00,106.5,106.54,106.45,106.5,12822.0,103.2354,103.2741,103.1869,103.2354,12822.0
2021-06-29 12:25:00,106.51,106.53,106.49,106.51,10100.0,103.2451,103.2645,103.2257,103.2451,10100.0
2021-06-29 12:30:00,106.51,106.52,106.37,106.37,27031.0,103.2451,103.2548,103.1094,103.1094,27031.0
2021-06-29 12:35:00,106.37,106.42,106.36,106.37,8699.0,103.1094,103.1578,103.0997,103.1094,8699.0
2021-06-29 12:40:00,106.4,106.43,106.33,106.33,8795.0,103.1384,103.1675,103.0706,103.0706,8795.0
2021-06-29 12:45:00,106.35,106.4,106.31,106.4,6845.0,103.09,103.1384,103.0512,103.1384,6845.0
2021-06-29 12:50:00,106.41,106.47,106.4,106.45,10824.0,103.1481,103.2063,103.1384,103.1869,10824.0
2021-06-29 12:55:00,106.44,106.49,106.41,106.48,17558.0,103.1772,103.2257,103.1481,103.216,17558.0
2021-06-29 13:00:00,106.49,106.52,106.45,106.46,20329.0,103.2257,103.2548,103.1869,103.1966,20329.0
2021-06-29 13:05:00,106.46,106.49,106.45,106.46,5180.0,103.1966,103.2257,103.1869,103.1966,5180.0
2021-06-29 13:10:00,106.48,106.48,106.43,106.43,11050.0,103.216,103.216,103.1675,103.1675,11050.0
2021-06-29 13:15:00,106.45,106.47,106.39,106.41,16115.0,103.1869,103.2063,103.1287,103.1481,16115.0
2021-06-29 13:20:00,106.4,106.41,106.3,106.3,10627.0,103.1384,103.1481,103.0415,103.0415,10627.0
2021-06-29 13:25:00,106.3,106.34,106.29,106.3,8750.0,103.0415,103.0803,103.0318,103.0415,8750.0
2021-06-29 13:30:00,106.29,106.35,106.27,106.29,15186.0,103.0318,103.09,103.0124,103.0318,15186.0
2021-06-29 13:35:00,106.27,106.31,106.26,106.29,13278.0,103.0124,103.0512,103.0027,103.0318,13278.0
2021-06-29 13:40:00,106.28,106.33,106.26,106.31,17398.0,103.0221,103.0706,103.0027,103.0512,17398.0
2021-06-29 13:45:00,106.32,106.37,106.26,106.3,26125.0,103.0609,103.1094,103.0027,103.0415,26125.0
2021-06-29 13:50:00,106.29,106.3,106.2,106.26,9765.0,103.0318,103.0415,102.9446,103.0027,9765.0
2021-06-29 13:55:00,106.28,106.38,106.24,106.37,10476.0,103.0221,103.1191,102.9833,103.1094,10476.0
2021-06-29 14:00:00,106.35,106.36,106.23,106.32,17333.0,103.09,103.0997,102.9736,103.0609,17333.0
2021-06-29 14:05:00,106.34,106.49,106.34,106.49,26414.0,103.0803,103.2257,103.0803,103.2257,26414.0
2021-06-29 14:10:00,106.49,106.5,106.42,106.43,25042.0,103.2257,103.2354,103.1578,103.1675,25042.0
2021-06-29 14:15:00,106.42,106.45,106.34,106.35,27686.0,103.1578,103.1869,103.0803,103.09,27686.0
2021-06-29 14:20:00,106.34,106.39,106.29,106.29,18197.0,103.0803,103.1287,103.0318,103.0318,18197.0
2021-06-29 14:25:00,106.3,106.32,106.2,106.22,20660.0,103.0415,103.0609,102.9446,102.964,20660.0
2021-06-29 14:30:00,106.22,106.25,106.09,106.09,24368.0,102.964,102.993,102.8379,102.8379,24368.0
2021-06-29 14:35:00,106.09,106.1,105.94,105.95,54395.0,102.8379,102.8476,102.6925,102.7022,54395.0
2021-06-29 14:40:00,105.96,105.96,105.85,105.93,42581.0,102.7119,102.7119,102.6053,102.6828,42581.0
2021-06-29 14:45:00,105.92,106.0,105.83,105.97,86962.0,102.6732,102.7507,102.5859,102.7216,86962.0
2021-06-29 14:50:00,105.96,106.01,105.86,106.01,56896.0,102.7119,102.7604,102.615,102.7604,56896.0
2021-06-29 14:55:00,106.01,106.13,106.0,106.12,47836.0,102.7604,102.8767,102.7507,102.867,47836.0
2021-06-29 15:00:00,106.13,106.14,106.02,106.03,19700.0,102.8767,102.8864,102.7701,102.7798,19700.0
2021-06-29 15:05:00,106.02,106.11,105.97,106.02,29873.0,102.7701,102.8573,102.7216,102.7701,29873.0
2021-06-29 15:10:00,106.02,106.19,106.01,106.18,41869.0,102.7701,102.9349,102.7604,102.9252,41869.0
2021-06-29 15:15:00,106.17,106.25,106.12,106.22,21257.0,102.9155,102.993,102.867,102.964,21257.0
2021-06-29 15:20:00,106.21,106.25,106.14,106.24,30604.0,102.9543,102.993,102.8864,102.9833,30604.0
2021-06-29 15:25:00,106.25,106.28,106.21,106.25,66837.0,102.993,103.0221,102.9543,102.993,66837.0
2021-06-29 15:30:00,106.24,106.24,106.15,106.2,21429.0,102.9833,102.9833,102.8961,102.9446,21429.0
2021-06-29 15:35:00,106.19,106.24,106.14,106.19,25501.0,102.9349,102.9833,102.8864,102.9349,25501.0
2021-06-29 15:40:00,106.18,106.19,106.1,106.15,31858.0,102.9252,102.9349,102.8476,102.8961,31858.0
2021-06-29 15:45:00,106.16,106.19,106.1,106.1,60150.0,102.9058,102.9349,102.8476,102.8476,60150.0
2021-06-29 15:50:00,106.09,106.27,106.08,106.23,83331.0,102.8379,103.0124,102.8282,102.9736,83331.0
2021-06-29 15:55:00,106.22,106.31,106.12,106.21,128207.0,102.964,103.0512,102.867,102.9543,128207.0
2021-06-30 09:30:00,105.88,106.22,105.87,106.0,90192.0,102.6344,102.964,102.6247,102.7507,90192.0
2021-06-30 09:35:00,106.0,106.38,106.0,106.34,134011.0,102.7507,103.1191,102.7507,103.0803,134011.0
2021-06-30 09:40:00,106.35,106.44,106.3,106.42,92583.0,103.09,103.1772,103.0415,103.1578,92583.0
2021-06-30 09:45:00,106.41,106.43,106.22,106.33,146961.0,103.1481,103.1675,102.964,103.0706,146961.0
2021-06-30 09:50:00,106.34,106.38,106.15,106.21,58231.0,103.0803,103.1191,102.8961,102.9543,58231.0
2021-06-30 09:55:00,106.2,106.2,105.99,106.14,79565.0,102.9446,102.9446,102.741,102.8864,79565.0
2021-06-30 10:00:00,106.17,106.28,106.13,106.18,74567.0,102.9155,103.0221,102.8767,102.9252,74567.0
2021-06-30 10:05:00,106.19,106.26,106.15,106.26,28465.0,102.9349,103.0027,102.8961,103.0027,28465.0
2021-06-30 10:10:00,106.25,106.39,106.25,106.34,64933.0,102.993,103.1287,102.993,103.0803,64933.0
2021-06-30 10:15:00,106.34,106.43,106.25,106.35,59744.0,103.0803,103.1675,102.993,103.09,59744.0
2021-06-30 10:20:00,106.32,106.46,106.29,106.44,73379.0,103.0609,103.1966,103.0318,103.1772,73379.0
2021-06-30 10:25:00,106.44,106.5,106.38,106.42,94325.0,103.1772,103.2354,103.1191,103.1578,94325.0
2021-06-30 10:30:00,106.42,106.68,106.39,106.66,82016.0,103.1578,103.4099,103.1287,103.3905,82016.0
2021-06-30 10:35:00,106.66,106.66,106.59,106.6,33930.0,103.3905,103.3905,103.3226,103.3323,33930.0
2021-06-30 10:40:00,106.62,106.62,106.48,106.57,31644.0,103.3517,103.3517,103.216,103.3032,31644.0
2021-06-30 10:45:00,106.58,106.7,106.56,106.63,34663.0,103.3129,103.4292,103.2935,103.3614,34663.0
2021-06-30 10:50:00,106.62,106.62,106.55,106.57,39742.0,103.3517,103.3517,103.2838,103.3032,39742.0
2021-06-30 10:55:00,106.57,106.66,106.55,106.63,18471.0,103.3032,103.3905,103.2838,103.3614,18471.0
2021-06-30 11:00:00,106.64,106.75,106.54,106.59,49139.0,103.3711,103.4777,103.2741,103.3226,49139.0
2021-06-30 11:05:00,106.57,106.59,106.46,106.58,27987.0,103.3032,103.3226,103.1966,103.3129,27987.0
2021-06-30 11:10:00,106.56,106.57,106.4,106.42,38155.0,103.2935,103.3032,103.1384,103.1578,38155.0
2021-06-30 11:15:00,106.41,106.45,106.32,106.36,25763.0,103.1481,103.1869,103.0609,103.0997,25763.0
2021-06-30 11:20:00,106.36,106.49,106.35,106.45,35894.0,103.0997,103.2257,103.09,103.1869,35894.0
2021-06-30 11:25:00,106.43,106.44,106.36,106.42,8692.0,103.1675,103.1772,103.0997,103.1578,8692.0
2021-06-30 11:30:00,106.43,106.53,106.36,106.39,86058.0,103.1675,103.2645,103.0997,103.1287,86058.0
2021-06-30 11:35:00,106.37,106.5,106.34,106.48,20367.0,103.1094,103.2354,103.0803,103.216,20367.0
2021-06-30 11:40:00,106.48,106.48,106.34,106.43,23873.0,103.216,103.216,103.0803,103.1675,23873.0
2021-06-30 11:45:00,106.44,106.48,106.37,106.41,29246.0,103.1772,103.216,103.1094,103.1481,29246.0
2021-06-30 11:50:00,106.41,106.48,106.4,106.47,15025.0,103.1481,103.216,103.1384,103.2063,15025.0
2021-06-30 11:55:00,106.48,106.51,106.46,106.47,14640.0,103.216,103.2451,103.1966,103.2063,14640.0
2021-06-30 12:00:00,106.45,106.46,106.4,106.4,12151.0,103.1869,103.1966,103.1384,103.1384,12151.0
2021-06-30 12:05:00,106.4,106.47,106.4,106.43,13477.0,103.1384,103.2063,103.1384,103.1675,13477.0
2021-06-30 12:10:00,106.42,106.49,106.41,106.48,10654.0,103.1578,103.2257,103.1481,103.216,10654.0
2021-06-30 12:15:00,106.49,106.55,106.46,106.52,25134.0,103.2257,103.2838,103.1966,103.2548,25134.0
2021-06-30 12:20:00,106.51,106.51,106.42,106.43,36233.0,103.2451,103.2451,103.1578,103.1675,36233.0
2021-06-30 12:25:00,106.43,106.43,106.31,106.34,31301.0,103.1675,103.1675,103.0512,103.0803,31301.0
2021-06-30 12:30:00,106.34,106.5,106.27,106.49,34071.0,103.0803,103.2354,103.0124,103.2257,34071.0
2021-06-30 12:35:00,106.5,106.58,106.49,106.54,29720.0,103.2354,103.3129,103.2257,103.2741,29720.0
2021-06-30 12:40:00,106.54,106.58,106.52,106.58,13652.0,103.2741,103.3129,103.2548,103.3129,13652.0
2021-06-30 12:45:00,106.57,106.59,106.5,106.5,9691.0,103.3032,103.3226,103.2354,103.2354,9691.0
2021-06-30 12:50:00,106.51,106.57,106.49,106.56,51139.0,103.2451,103.3032,103.2257,103.2935,51139.0
2021-06-30 12:55:00,106.59,106.6,106.46,106.49,21044.0,103.3226,103.3323,103.1966,103.2257,21044.0
2021-06-30 13:00:00,106.5,106.55,106.46,106.54,16991.0,103.2354,103.2838,103.1966,103.2741,16991.0
2021-06-30 13:05:00,106.53,106.56,106.48,106.51,14232.0,103.2645,103.2935,103.216,103.2451,14232.0
2021-06-30 13:10:00,106.5,106.51,106.39,106.45,31905.0,103.2354,103.2451,103.1287,103.1869,31905.0
2021-06-30 13:15:00,106.47,106.47,106.37,106.38,12032.0,103.2063,103.2063,103.1094,103.1191,12032.0
2021-06-30 13:20:00,106.37,106.45,106.36,106.43,11740.0,103.1094,103.1869,103.0997,103.1675,11740.0
2021-06-30 13:25:00,106.41,106.42,106.37,106.38,16630.0,103.1481,103.1578,103.1094,103.1191,16630.0
2021-06-30 13:30:00,106.39,106.43,106.35,106.38,14436.0,103.1287,103.1675,103.09,103.1191,14436.0
2021-06-30 13:35:00,106.39,106.43,106.37,106.42,5226.0,103.1287,103.1675,103.1094,103.1578,5226.0
2021-06-30 13:40:00,106.43,106.43,106.36,106.39,9188.0,103.1675,103.1675,103.0997,103.1287,9188.0
2021-06-30 13:45:00,106.36,106.4,106.34,106.4,36198.0,103.0997,103.1384,103.0803,103.1384,36198.0
2021-06-30 13:50:00,106.39,106.39,106.34,106.37,33085.0,103.1287,103.1287,103.0803,103.1094,33085.0
2021-06-30 13:55:00,106.37,106.41,106.33,106.39,20578.0,103.1094,103.1481,103.0706,103.1287,20578.0
2021-06-30 14:00:00,106.38,106.39,106.32,106.35,27384.0,103.1191,103.1287,103.0609,103.09,27384.0
2021-06-30 14:05:00,106.35,106.38,106.24,106.27,32316.0,103.09,103.1191,102.9833,103.0124,32316.0
2021-06-30 14:10:00,106.26,106.33,106.18,106.32,46238.0,103.0027,103.0706,102.9252,103.0609,46238.0
2021-06-30 14:15:00,106.32,106.41,106.28,106.36,20187.0,103.0609,103.1481,103.0221,103.0997,20187.0
2021-06-30 14:20:00,106.37,106.37,106.32,106.33,11100.0,103.1094,103.1094,103.0609,103.0706,11100.0
2021-06-30 14:25:00,106.31,106.38,106.3,106.37,4313.0,103.0512,103.1191,103.0415,103.1094,4313.0
2021-06-30 14:30:00,106.38,106.45,106.34,106.43,13490.0,103.1191,103.1869,103.0803,103.1675,13490.0
2021-06-30 14:35:00,106.43,106.44,106.4,106.43,3834.0,103.1675,103.1772,103.1384,103.1675,3834.0
2021-06-30 14:40:00,106.44,106.48,106.43,106.46,11905.0,103.1772,103.216,103.1675,103.1966,11905.0
2021-06-30 14:45:00,106.46,106.48,106.45,106.46,14651.0,103.1966,103.216,103.1869,103.1966,14651.0
2021-06-30 14:50:00,106.46,106.48,106.33,106.35,19395.0,103.1966,103.216,103.0706,103.09,19395.0
2021-06-30 14:55:00,106.35,106.5,106.35,106.42,17739.0,103.09,103.2354,103.09,103.1578,17739.0
2021-06-30 15:00:00,106.43,106.45,106.39,106.41,18876.0,103.1675,103.1869,103.1287,103.1481,18876.0
2021-06-30 15:05:00,106.42,106.47,106.42,106.46,24313.0,103.1578,103.2063,103.1578,103.1966,24313.0
2021-06-30 15:10:00,106.48,106.56,106.45,106.46,20726.0,103.216,103.2935,103.1869,103.1966,20726.0
2021-06-30 15:15:00,106.46,106.54,106.46,106.48,15831.0,103.1966,103.2741,103.1966,103.216,15831.0
2021-06-30 15:20:00,106.49,106.63,106.49,106.62,20069.0,103.2257,103.3614,103.2257,103.3517,20069.0
2021-06-30 15:25:00,106.61,106.63,106.57,106.59,25603.0,103.342,103.3614,103.3032,103.3226,25603.0
2021-06-30 15:30:00,106.59,106.65,106.45,106.64,42170.0,103.3226,103.3808,103.1869,103.3711,42170.0
2021-06-30 15:35:00,106.63,106.77,106.59,106.71,53544.0,103.3614,103.4971,103.3226,103.4389,53544.0
2021-06-30 15:40:00,106.72,106.75,106.58,106.71,46930.0,103.4486,103.4777,103.3129,103.4389,46930.0
2021-06-30 15:45:00,106.72,106.92,106.69,106.71,142726.0,103.4486,103.6425,103.4195,103.4389,142726.0
2021-06-30 15:50:00,106.7,106.93,106.47,106.89,132682.0,103.4292,103.6522,103.2063,103.6134,132682.0
2021-06-30 15:55:00,106.89,107.05,106.52,106.54,211145.0,103.6134,103.7685,103.2548,103.2741,211145.0
2021-07-01 09:30:00,107.1,107.45,107.09,107.35,132780.0,103.817,104.1563,103.8073,104.0593,132780.0
2021-07-01 09:35:00,107.36,107.37,107.13,107.15,68364.0,104.069,104.0787,103.8461,103.8654,68364.0
2021-07-01 09:40:00,107.14,107.41,107.14,107.41,49181.0,103.8558,104.1175,103.8558,104.1175,49181.0
2021-07-01 09:45:00,107.43,107.59,107.43,107.5,60088.0,104.1369,104.292,104.1369,104.2047,60088.0
2021-07-01 09:50:00,107.51,107.53,107.4,107.4,39977.0,104.2144,104.2338,104.1078,104.1078,39977.0
2021-07-01 09:55:00,107.39,107.52,107.36,107.47,28617.0,104.0981,104.2241,104.069,104.1756,28617.0
2021-07-01 10:00:00,107.45,107.57,107.31,107.55,62306.0,104.1563,104.2726,104.0205,104.2532,62306.0
2021-07-01 10:05:00,107.56,107.67,107.51,107.63,54285.0,104.2629,104.3695,104.2144,104.3307,54285.0
2021-07-01 10:10:00,107.63,107.68,107.57,107.63,42677.0,104.3307,104.3792,104.2726,104.3307,42677.0
2021-07-01 10:15:00,107.64,107.71,107.51,107.54,115875.0,104.3404,104.4083,104.2144,104.2435,115875.0
2021-07-01 10:20:00,107.54,107.54,107.46,107.48,39487.0,104.2435,104.2435,104.1659,104.1853,39487.0
2021-07-01 10:25:00,107.46,107.52,107.4,107.5,37844.0,104.1659,104.2241,104.1078,104.2047,37844.0
2021-07-01 10:30:00,107.52,107.54,107.42,107.52,36028.0,104.2241,104.2435,104.1272,104.2241,36028.0
2021-07-01 10:35:00,107.52,107.65,107.51,107.55,27503.0,104.2241,104.3501,104.2144,104.2532,27503.0
2021-07-01 10:40:00,107.55,107.64,107.51,107.64,12858.0,104.2532,104.3404,104.2144,104.3404,12858.0
2021-07-01 10:45:00,107.65,107.67,107.57,107.6,58402.0,104.3501,104.3695,104.2726,104.3017,58402.0
2021-07-01 10:50:00,107.59,107.78,107.58,107.65,74784.0,104.292,104.4761,104.2823,104.3501,74784.0
2021-07-01 10:55:00,107.64,107.65,107.54,107.59,60793.0,104.3404,104.3501,104.2435,104.292,60793.0
2021-07-01 11:00:00,107.6,107.73,107.58,107.71,38561.0,104.3017,104.4277,104.2823,104.4083,38561.0
2021-07-01 11:05:00,107.71,107.74,107.55,107.6,45709.0,104.4083,104.4374,104.2532,104.3017,45709.0
2021-07-01 11:10:00,107.58,107.58,107.37,107.4,58781.0,104.2823,104.2823,104.0787,104.1078,58781.0
2021-07-01 11:15:00,107.39,107.5,107.24,107.29,72808.0,104.0981,104.2047,103.9527,104.0012,72808.0
2021-07-01 11:20:00,107.29,107.34,107.12,107.22,42389.0,104.0012,104.0496,103.8364,103.9333,42389.0
2021-07-01 11:25:00,107.18,107.48,107.18,107.47,69426.0,103.8945,104.1853,103.8945,104.1756,69426.0
2021-07-01 11:30:00,107.46,107.55,107.43,107.45,34198.0,104.1659,104.2532,104.1369,104.1563,34198.0
2021-07-01 11:35:00,107.47,107.56,107.45,107.51,44142.0,104.1756,104.2629,104.1563,104.2144,44142.0
2021-07-01 11:40:00,107.51,107.56,107.47,107.5,16709.0,104.2144,104.2629,104.1756,104.2047,16709.0
2021-07-01 11:45:00,107.5,107.54,107.45,107.53,18916.0,104.2047,104.2435,104.1563,104.2338,18916.0
2021-07-01 11:50:00,107.55,107.67,107.55,107.65,43591.0,104.2532,104.3695,104.2532,104.3501,43591.0
2021-07-01 11:55:00,107.66,107.7,107.6,107.64,35793.0,104.3598,104.3986,104.3017,104.3404,35793.0
2021-07-01 12:00:00,107.63,107.68,107.58,107.64,9315.0,104.3307,104.3792,104.2823,104.3404,9315.0
2021-07-01 12:05:00,107.66,107.7,107.65,107.68,9035.0,104.3598,104.3986,104.3501,104.3792,9035.0
2021-07-01 12:10:00,107.67,107.68,107.59,107.59,11338.0,104.3695,104.3792,104.292,104.292,11338.0
2021-07-01 12:15:00,107.6,107.65,107.56,107.57,23731.0,104.3017,104.3501,104.2629,104.2726,23731.0
2021-07-01 12:20:00,107.58,107.63,107.52,107.61,30538.0,104.2823,104.3307,104.2241,104.3113,30538.0
2021-07-01 12:25:00,107.62,107.66,107.6,107.62,10342.0,104.321,104.3598,104.3017,104.321,10342.0
2021-07-01 12:30:00,107.61,107.67,107.59,107.66,22280.0,104.3113,104.3695,104.292,104.3598,22280.0
2021-07-01 12:35:00,107.63,107.64,107.54,107.54,20213.0,104.3307,104.3404,104.2435,104.2435,20213.0
2021-07-01 12:40:00,107.54,107.64,107.53,107.61,24943.0,104.2435,104.3404,104.2338,104.3113,24943.0
2021-07-01 12:45:00,107.6,107.64,107.57,107.58,7571.0,104.3017,104.3404,104.2726,104.2823,7571.0
2021-07-01 12:50:00,107.57,107.63,107.53,107.53,30854.0,104.2726,104.3307,104.2338,104.2338,30854.0
2021-07-01 12:55:00,107.55,107.62,107.54,107.6,14547.0,104.2532,104.321,104.2435,104.3017,14547.0
2021-07-01 13:00:00,107.58,107.62,107.55,107.6,17826.0,104.2823,104.321,104.2532,104.3017,17826.0
2021-07-01 13:05:00,107.61,107.72,107.59,107.72,40215.0,104.3113,104.418,104.292,104.418,40215.0
2021-07-01 13:10:00,107.73,107.73,107.64,107.64,11772.0,104.4277,104.4277,104.3404,104.3404,11772.0
2021-07-01 13:15:00,107.66,107.73,107.66,107.7,9542.0,104.3598,104.4277,104.3598,104.3986,9542.0
2021-07-01 13:20:00,107.71,107.75,107.7,107.75,17437.0,104.4083,104.4471,104.3986,104.4471,17437.0
2021-07-01 13:25:00,107.74,107.79,107.74,107.78,19047.0,104.4374,104.4858,104.4374,104.4761,19047.0
2021-07-01 13:30:00,107.76,107.93,107.75,107.92,26562.0,104.4567,104.6215,104.4471,104.6118,26562.0
2021-07-01 13:35:00,107.94,108.11,107.89,108.09,57249.0,104.6312,104.796,104.5828,104.7766,57249.0
2021-07-01 13:40:00,108.08,108.1,107.98,108.03,22544.0,104.7669,104.7863,104.67,104.7185,22544.0
2021-07-01 13:45:00,108.02,108.07,107.94,107.97,19849.0,104.7088,104.7572,104.6312,104.6603,19849.0
2021-07-01 13:50:00,107.96,108.0,107.93,107.98,20048.0,104.6506,104.6894,104.6215,104.67,20048.0
2021-07-01 13:55:00,107.96,107.98,107.89,107.9,18701.0,104.6506,104.67,104.5828,104.5925,18701.0
2021-07-01 14:00:00,107.91,107.96,107.84,107.95,33612.0,104.6022,104.6506,104.5343,104.6409,33612.0
2021-07-01 14:05:00,107.94,107.99,107.91,107.96,10199.0,104.6312,104.6797,104.6022,104.6506,10199.0
2021-07-01 14:10:00,107.94,107.94,107.89,107.9,16244.0,104.6312,104.6312,104.5828,104.5925,16244.0
2021-07-01 14:15:00,107.91,108.03,107.9,107.99,17658.0,104.6022,104.7185,104.5925,104.6797,17658.0
2021-07-01 14:20:00,107.99,108.07,107.98,108.07,13637.0,104.6797,104.7572,104.67,104.7572,13637.0
2021-07-01 14:25:00,108.06,108.11,108.05,108.1,22380.0,104.7476,104.796,104.7379,104.7863,22380.0
2021-07-01 14:30:00,108.09,108.2,108.09,108.19,18833.0,104.7766,104.8833,104.7766,104.8736,18833.0
2021-07-01 14:35:00,108.2,108.24,108.1,108.15,20496.0,104.8833,104.922,104.7863,104.8348,20496.0
2021-07-01 14:40:00,108.16,108.25,108.13,108.22,26123.0,104.8445,104.9317,104.8154,104.9026,26123.0
2021-07-01 14:45:00,108.22,108.27,108.18,108.24,33501.0,104.9026,104.9511,104.8639,104.922,33501.0
2021-07-01 14:50:00,108.22,108.25,108.18,108.18,20908.0,104.9026,104.9317,104.8639,104.8639,20908.0
2021-07-01 14:55:00,108.2,108.27,108.19,108.25,22673.0,104.8833,104.9511,104.8736,104.9317,22673.0
2021-07-01 15:00:00,108.25,108.34,108.25,108.28,33494.0,104.9317,105.019,104.9317,104.9608,33494.0
2021-07-01 15:05:00,108.27,108.28,108.14,108.27,31210.0,104.9511,104.9608,104.8251,104.9511,31210.0
2021-07-01 15:10:00,108.28,108.32,108.23,108.27,23867.0,104.9608,104.9996,104.9123,104.9511,23867.0
2021-07-01 15:15:00,108.26,108.28,108.19,108.26,25885.0,104.9414,104.9608,104.8736,104.9414,25885.0
2021-07-01 15:20:00,108.26,108.29,108.21,108.26,10538.0,104.9414,104.9705,104.893,104.9414,10538.0
2021-07-01 15:25:00,108.28,108.28,108.15,108.18,19001.0,104.9608,104.9608,104.8348,104.8639,19001.0
2021-07-01 15:30:00,108.18,108.32,108.18,108.28,22719.0,104.8639,104.9996,104.8639,104.9608,22719.0
2021-07-01 15:35:00,108.28,108.28,108.15,108.2,25898.0,104.9608,104.9608,104.8348,104.8833,25898.0
2021-07-01 15:40:00,108.19,108.21,108.09,108.1,34094.0,104.8736,104.893,104.7766,104.7863,34094.0
2021-07-01 15:45:00,108.09,108.15,108.04,108.12,40700.0,104.7766,104.8348,104.7282,104.8057,40700.0
2021-07-01 15:50:00,108.14,108.21,107.99,108.08,88327.0,104.8251,104.893,104.6797,104.7669,88327.0
2021-07-01 15:55:00,108.1,108.42,108.08,108.36,128807.0,104.7863,105.0965,104.7669,105.0384,128807.0
2021-07-02 09:30:00,109.2,109.29,108.98,109.1,177525.0,105.8526,105.9398,105.6394,105.7557,177525.0
2021-07-02 09:35:00,109.08,109.2,109.05,109.16,104299.0,105.7363,105.8526,105.7072,105.8138,104299.0
2021-07-02 09:40:00,109.15,109.16,108.94,109.13,59219.0,105.8041,105.8138,105.6006,105.7848,59219.0
2021-07-02 09:45:00,109.13,109.37,109.12,109.35,66192.0,105.7848,106.0174,105.7751,105.998,66192.0
2021-07-02 09:50:00,109.33,109.39,109.27,109.35,74283.0,105.9786,106.0368,105.9205,105.998,74283.0
2021-07-02 09:55:00,109.33,109.38,109.28,109.31,37372.0,105.9786,106.0271,105.9302,105.9592,37372.0
2021-07-02 10:00:00,109.26,109.37,109.22,109.32,64358.0,105.9108,106.0174,105.872,105.9689,64358.0
2021-07-02 10:05:00,109.33,109.37,109.26,109.32,33508.0,105.9786,106.0174,105.9108,105.9689,33508.0
2021-07-02 10:10:00,109.31,109.32,109.17,109.2,26170.0,105.9592,105.9689,105.8235,105.8526,26170.0
2021-07-02 10:15:00,109.24,109.41,109.23,109.38,30412.0,105.8914,106.0562,105.8817,106.0271,30412.0
2021-07-02 10:20:00,109.38,109.4,109.29,109.35,78787.0,106.0271,106.0465,105.9398,105.998,78787.0
2021-07-02 10:25:00,109.36,109.44,109.31,109.36,34790.0,106.0077,106.0853,105.9592,106.0077,34790.0
2021-07-02 10:30:00,109.36,109.39,109.28,109.36,47947.0,106.0077,106.0368,105.9302,106.0077,47947.0
2021-07-02 10:35:00,109.35,109.4,109.26,109.38,25355.0,105.998,106.0465,105.9108,106.0271,25355.0
2021-07-02 10:40:00,109.38,109.41,109.26,109.28,27846.0,106.0271,106.0562,105.9108,105.9302,27846.0
2021-07-02 10:45:00,109.29,109.35,109.26,109.34,48938.0,105.9398,105.998,105.9108,105.9883,48938.0
2021-07-02 10:50:00,109.34,109.4,109.27,109.39,19921.0,105.9883,106.0465,105.9205,106.0368,19921.0
2021-07-02 10:55:00,109.38,109.41,109.35,109.38,20633.0,106.0271,106.0562,105.998,106.0271,20633.0
2021-07-02 11:00:00,109.37,109.41,109.35,109.37,23471.0,106.0174,106.0562,105.998,106.0174,23471.0
2021-07-02 11:05:00,109.38,109.41,109.34,109.38,17099.0,106.0271,106.0562,105.9883,106.0271,17099.0
2021-07-02 11:10:00,109.38,109.52,109.38,109.41,43457.0,106.0271,106.1628,106.0271,106.0562,43457.0
2021-07-02 11:15:00,109.41,109.46,109.39,109.44,15870.0,106.0562,106.1046,106.0368,106.0853,15870.0
2021-07-02 11:20:00,109.45,109.47,109.38,109.46,16584.0,106.0949,106.1143,106.0271,106.1046,16584.0
2021-07-02 11:25:00,109.45,109.53,109.39,109.53,33449.0,106.0949,106.1725,106.0368,106.1725,33449.0
2021-07-02 11:30:00,109.53,109.53,109.49,109.52,18958.0,106.1725,106.1725,106.1337,106.1628,18958.0
2021-07-02 11:35:00,109.53,109.56,109.47,109.56,25452.0,106.1725,106.2016,106.1143,106.2016,25452.0
2021-07-02 11:40:00,109.58,109.58,109.49,109.57,19056.0,106.221,106.221,106.1337,106.2113,19056.0
2021-07-02 11:45:00,109.58,109.67,109.58,109.67,45770.0,106.221,106.3082,106.221,106.3082,45770.0
2021-07-02 11:50:00,109.68,109.77,109.68,109.77,23794.0,106.3179,106.4051,106.3179,106.4051,23794.0
2021-07-02 11:55:00,109.76,109.93,109.76,109.79,68682.0,106.3954,106.5602,106.3954,106.4245,68682.0
2021-07-02 12:00:00,109.81,109.84,109.76,109.79,27621.0,106.4439,106.473,106.3954,106.4245,27621.0
2021-07-02 12:05:00,109.8,109.83,109.79,109.8,24884.0,106.4342,106.4633,106.4245,106.4342,24884.0
2021-07-02 12:10:00,109.79,109.81,109.72,109.72,46612.0,106.4245,106.4439,106.3567,106.3567,46612.0
2021-07-02 12:15:00,109.73,109.82,109.71,109.82,38854.0,106.3664,106.4536,106.347,106.4536,38854.0
2021-07-02 12:20:00,109.81,109.84,109.79,109.79,23064.0,106.4439,106.473,106.4245,106.4245,23064.0
2021-07-02 12:25:00,109.8,109.85,109.8,109.82,25162.0,106.4342,106.4827,106.4342,106.4536,25162.0
2021-07-02 12:30:00,109.83,109.99,109.79,109.98,33325.0,106.4633,106.6184,106.4245,106.6087,33325.0
2021-07-02 12:35:00,109.98,110.07,109.97,110.05,56392.0,106.6087,106.6959,106.599,106.6766,56392.0
2021-07-02 12:40:00,110.07,110.19,110.04,110.19,31412.0,106.6959,106.8123,106.6669,106.8123,31412.0
2021-07-02 12:45:00,110.17,110.28,110.16,110.26,26911.0,106.7929,106.8995,106.7832,106.8801,26911.0
2021-07-02 12:50:00,110.26,110.39,110.22,110.36,29246.0,106.8801,107.0061,106.8413,106.977,29246.0
2021-07-02 12:55:00,110.37,110.43,110.33,110.41,62489.0,106.9867,107.0449,106.948,107.0255,62489.0
2021-07-02 13:00:00,110.42,110.56,110.41,110.56,34990.0,107.0352,107.1709,107.0255,107.1709,34990.0
2021-07-02 13:05:00,110.55,110.58,110.34,110.36,41971.0,107.1612,107.1903,106.9577,106.977,41971.0
2021-07-02 13:10:00,110.36,110.38,110.31,110.35,50018.0,106.977,106.9964,106.9286,106.9674,50018.0
2021-07-02 13:15:00,110.36,110.39,110.26,110.26,30297.0,106.977,107.0061,106.8801,106.8801,30297.0
2021-07-02 13:20:00,110.27,110.36,110.27,110.34,50373.0,106.8898,106.977,106.8898,106.9577,50373.0
2021-07-02 13:25:00,110.34,110.37,110.3,110.32,29228.0,106.9577,106.9867,106.9189,106.9383,29228.0
2021-07-02 13:30:00,110.32,110.37,110.22,110.22,20460.0,106.9383,106.9867,106.8413,106.8413,20460.0
2021-07-02 13:35:00,110.25,110.38,110.24,110.38,18904.0,106.8704,106.9964,106.8607,106.9964,18904.0
2021-07-02 13:40:00,110.38,110.49,110.37,110.48,35919.0,106.9964,107.1031,106.9867,107.0934,35919.0
2021-07-02 13:45:00,110.48,110.48,110.38,110.47,35353.0,107.0934,107.0934,106.9964,107.0837,35353.0
2021-07-02 13:50:00,110.48,110.48,110.35,110.37,28460.0,107.0934,107.0934,106.9674,106.9867,28460.0
2021-07-02 13:55:00,110.4,110.46,110.38,110.44,34404.0,107.0158,107.074,106.9964,107.0546,34404.0
2021-07-02 14:00:00,110.43,110.49,110.41,110.48,28238.0,107.0449,107.1031,107.0255,107.0934,28238.0
2021-07-02 14:05:00,110.48,110.56,110.46,110.53,37789.0,107.0934,107.1709,107.074,107.1418,37789.0
2021-07-02 14:10:00,110.55,110.57,110.49,110.51,54656.0,107.1612,107.1806,107.1031,107.1225,54656.0
2021-07-02 14:15:00,110.5,110.55,110.48,110.55,12938.0,107.1128,107.1612,107.0934,107.1612,12938.0
2021-07-02 14:20:00,110.54,110.61,110.53,110.59,24897.0,107.1515,107.2194,107.1418,107.2,24897.0
2021-07-02 14:25:00,110.6,110.65,110.56,110.63,19347.0,107.2097,107.2582,107.1709,107.2388,19347.0
2021-07-02 14:30:00,110.63,110.63,110.54,110.58,28404.0,107.2388,107.2388,107.1515,107.1903,28404.0
2021-07-02 14:35:00,110.59,110.64,110.55,110.55,15538.0,107.2,107.2485,107.1612,107.1612,15538.0
2021-07-02 14:40:00,110.56,110.58,110.45,110.5,48227.0,107.1709,107.1903,107.0643,107.1128,48227.0
2021-07-02 14:45:00,110.51,110.51,110.39,110.44,17363.0,107.1225,107.1225,107.0061,107.0546,17363.0
2021-07-02 14:50:00,110.44,110.44,110.36,110.37,20382.0,107.0546,107.0546,106.977,106.9867,20382.0
2021-07-02 14:55:00,110.38,110.44,110.35,110.4,17698.0,106.9964,107.0546,106.9674,107.0158,17698.0
2021-07-02 15:00:00,110.4,110.5,110.35,110.49,25726.0,107.0158,107.1128,106.9674,107.1031,25726.0
2021-07-02 15:05:00,110.51,110.66,110.51,110.63,45104.0,107.1225,107.2679,107.1225,107.2388,45104.0
2021-07-02 15:10:00,110.63,110.72,110.52,110.59,61911.0,107.2388,107.326,107.1321,107.2,61911.0
2021-07-02 15:15:00,110.62,110.67,110.6,110.64,16785.0,107.2291,107.2775,107.2097,107.2485,16785.0
2021-07-02 15:20:00,110.64,110.67,110.59,110.64,15102.0,107.2485,107.2775,107.2,107.2485,15102.0
2021-07-02 15:25:00,110.64,110.7,110.62,110.66,26059.0,107.2485,107.3066,107.2291,107.2679,26059.0
2021-07-02 15:30:00,110.67,110.71,110.62,110.63,39573.0,107.2775,107.3163,107.2291,107.2388,39573.0
2021-07-02 15:35:00,110.63,110.76,110.55,110.72,56510.0,107.2388,107.3648,107.1612,107.326,56510.0
2021-07-02 15:40:00,110.72,110.77,110.66,110.74,42237.0,107.326,107.3745,107.2679,107.3454,42237.0
2021-07-02 15:45:00,110.74,110.82,110.71,110.79,59384.0,107.3454,107.4229,107.3163,107.3939,59384.0
2021-07-02 15:50:00,110.79,111.03,110.79,110.92,137292.0,107.3939,107.6265,107.3939,107.5199,137292.0
2021-07-02 15:55:00,110.93,110.94,110.6,110.76,189703.0,107.5296,107.5393,107.2097,107.3648,189703.0
2021-07-06 09:30:00,110.79,110.96,110.52,110.53,122982.0,107.3939,107.5587,107.1321,107.1418,122982.0
2021-07-06 09:35:00,110.52,110.56,110.15,110.26,97737.0,107.1321,107.1709,106.7735,106.8801,97737.0
2021-07-06 09:40:00,110.27,110.31,110.18,110.19,64278.0,106.8898,106.9286,106.8026,106.8123,64278.0
2021-07-06 09:45:00,110.21,110.5,110.09,110.41,81863.0,106.8316,107.1128,106.7153,107.0255,81863.0
2021-07-06 09:50:00,110.43,110.43,110.21,110.22,38151.0,107.0449,107.0449,106.8316,106.8413,38151.0
2021-07-06 09:55:00,110.21,110.24,110.15,110.2,19818.0,106.8316,106.8607,106.7735,106.822,19818.0
2021-07-06 10:00:00,110.13,110.23,109.9,109.95,52825.0,106.7541,106.851,106.5312,106.5796,52825.0
2021-07-06 10:05:00,109.93,110.02,109.87,109.99,50311.0,106.5602,106.6475,106.5021,106.6184,50311.0
2021-07-06 10:10:00,110.0,110.0,109.86,109.9,38738.0,106.6281,106.6281,106.4924,106.5312,38738.0
2021-07-06 10:15:00,109.91,109.92,109.54,109.66,98745.0,106.5408,106.5505,106.1822,106.2985,98745.0
2021-07-06 10:20:00,109.66,109.67,109.32,109.38,81521.0,106.2985,106.3082,105.9689,106.0271,81521.0
2021-07-06 10:25:00,109.36,109.62,109.33,109.62,71657.0,106.0077,106.2597,105.9786,106.2597,71657.0
2021-07-06 10:30:00,109.6,109.6,108.9,108.97,116417.0,106.2403,106.2403,105.5618,105.6297,116417.0
2021-07-06 10:35:00,108.97,109.36,108.84,109.29,123860.0,105.6297,106.0077,105.5036,105.9398,123860.0
2021-07-06 10:40:00,109.25,109.36,109.18,109.34,53493.0,105.9011,106.0077,105.8332,105.9883,53493.0
2021-07-06 10:45:00,109.33,109.35,109.06,109.14,39732.0,105.9786,105.998,105.7169,105.7944,39732.0
2021-07-06 10:50:00,109.12,109.12,108.9,108.99,49465.0,105.7751,105.7751,105.5618,105.649,49465.0
2021-07-06 10:55:00,108.98,108.98,108.65,108.67,56034.0,105.6394,105.6394,105.3195,105.3389,56034.0
2021-07-06 11:00:00,108.66,108.72,108.48,108.49,89304.0,105.3292,105.3873,105.1547,105.1644,89304.0
2021-07-06 11:05:00,108.48,108.85,108.41,108.82,75950.0,105.1547,105.5133,105.0868,105.4843,75950.0
2021-07-06 11:10:00,108.81,108.81,108.62,108.62,55512.0,105.4746,105.4746,105.2904,105.2904,55512.0
2021-07-06 11:15:00,108.62,108.76,108.36,108.51,113982.0,105.2904,105.4261,105.0384,105.1838,113982.0
2021-07-06 11:20:00,108.53,108.68,108.43,108.49,46356.0,105.2031,105.3485,105.1062,105.1644,46356.0
2021-07-06 11:25:00,108.51,108.77,108.24,108.77,81882.0,105.1838,105.4358,104.922,105.4358,81882.0
2021-07-06 11:30:00,108.77,108.95,108.7,108.89,80320.0,105.4358,105.6103,105.3679,105.5521,80320.0
2021-07-06 11:35:00,108.89,109.02,108.89,108.95,55203.0,105.5521,105.6781,105.5521,105.6103,55203.0
2021-07-06 11:40:00,108.98,109.0,108.87,108.87,22504.0,105.6394,105.6587,105.5327,105.5327,22504.0
2021-07-06 11:45:00,108.87,108.88,108.66,108.84,38368.0,105.5327,105.5424,105.3292,105.5036,38368.0
2021-07-06 11:50:00,108.84,108.85,108.66,108.71,26015.0,105.5036,105.5133,105.3292,105.3776,26015.0
2021-07-06 11:55:00,108.73,108.85,108.67,108.78,20375.0,105.397,105.5133,105.3389,105.4455,20375.0
2021-07-06 12:00:00,108.76,108.76,108.38,108.48,74648.0,105.4261,105.4261,105.0577,105.1547,74648.0
2021-07-06 12:05:00,108.49,108.55,108.03,108.04,84630.0,105.1644,105.2225,104.7185,104.7282,84630.0
2021-07-06 12:10:00,108.05,108.37,108.05,108.26,84479.0,104.7379,105.0481,104.7379,104.9414,84479.0
2021-07-06 12:15:00,108.23,108.32,107.96,108.03,72127.0,104.9123,104.9996,104.6506,104.7185,72127.0
2021-07-06 12:20:00,108.0,108.27,107.89,108.24,172681.0,104.6894,104.9511,104.5828,104.922,172681.0
2021-07-06 12:25:00,108.24,108.32,108.05,108.28,61302.0,104.922,104.9996,104.7379,104.9608,61302.0
2021-07-06 12:30:00,108.27,108.27,107.96,108.18,99577.0,104.9511,104.9511,104.6506,104.8639,99577.0
2021-07-06 12:35:00,108.19,108.21,108.03,108.14,37694.0,104.8736,104.893,104.7185,104.8251,37694.0
2021-07-06 12:40:00,108.19,108.22,108.05,108.14,30423.0,104.8736,104.9026,104.7379,104.8251,30423.0
2021-07-06 12:45:00,108.12,108.35,108.06,108.33,61519.0,104.8057,105.0287,104.7476,105.0093,61519.0
2021-07-06 12:50:00,108.34,108.48,108.27,108.48,34545.0,105.019,105.1547,104.9511,105.1547,34545.0
2021-07-06 12:55:00,108.5,108.67,108.45,108.67,38326.0,105.1741,105.3389,105.1256,105.3389,38326.0
2021-07-06 13:00:00,108.66,108.78,108.59,108.78,57144.0,105.3292,105.4455,105.2613,105.4455,57144.0
2021-07-06 13:05:00,108.78,108.89,108.76,108.88,52857.0,105.4455,105.5521,105.4261,105.5424,52857.0
2021-07-06 13:10:00,108.88,108.89,108.77,108.86,58686.0,105.5424,105.5521,105.4358,105.523,58686.0
2021-07-06 13:15:00,108.86,108.94,108.86,108.92,61353.0,105.523,105.6006,105.523,105.5812,61353.0
2021-07-06 13:20:00,108.92,109.07,108.87,108.91,59056.0,105.5812,105.7266,105.5327,105.5715,59056.0
2021-07-06 13:25:00,108.95,108.99,108.87,108.93,63069.0,105.6103,105.649,105.5327,105.5909,63069.0
2021-07-06 13:30:00,108.94,108.97,108.87,108.95,33765.0,105.6006,105.6297,105.5327,105.6103,33765.0
2021-07-06 13:35:00,108.95,109.0,108.92,108.97,44615.0,105.6103,105.6587,105.5812,105.6297,44615.0
2021-07-06 13:40:00,108.97,109.14,108.92,109.13,67281.0,105.6297,105.7944,105.5812,105.7848,67281.0
2021-07-06 13:45:00,109.13,109.17,109.1,109.16,29829.0,105.7848,105.8235,105.7557,105.8138,29829.0
2021-07-06 13:50:00,109.16,109.27,109.15,109.24,43349.0,105.8138,105.9205,105.8041,105.8914,43349.0
2021-07-06 13:55:00,109.23,109.28,109.19,109.22,37929.0,105.8817,105.9302,105.8429,105.872,37929.0
2021-07-06 14:00:00,109.23,109.34,109.2,109.34,42165.0,105.8817,105.9883,105.8526,105.9883,42165.0
2021-07-06 14:05:00,109.32,109.39,109.28,109.33,39187.0,105.9689,106.0368,105.9302,105.9786,39187.0
2021-07-06 14:10:00,109.33,109.33,109.17,109.26,40722.0,105.9786,105.9786,105.8235,105.9108,40722.0
2021-07-06 14:15:00,109.28,109.46,109.22,109.45,48004.0,105.9302,106.1046,105.872,106.0949,48004.0
2021-07-06 14:20:00,109.45,109.51,109.44,109.46,27774.0,106.0949,106.1531,106.0853,106.1046,27774.0
2021-07-06 14:25:00,109.47,109.58,109.44,109.57,27459.0,106.1143,106.221,106.0853,106.2113,27459.0
2021-07-06 14:30:00,109.58,109.76,109.58,109.72,51291.0,106.221,106.3954,106.221,106.3567,51291.0
2021-07-06 14:35:00,109.71,109.72,109.52,109.59,40938.0,106.347,106.3567,106.1628,106.2307,40938.0
2021-07-06 14:40:00,109.6,109.61,109.51,109.55,21970.0,106.2403,106.25,106.1531,106.1919,21970.0
2021-07-06 14:45:00,109.52,109.56,109.49,109.5,40480.0,106.1628,106.2016,106.1337,106.1434,40480.0
2021-07-06 14:50:00,109.5,109.58,109.31,109.33,50252.0,106.1434,106.221,105.9592,105.9786,50252.0
2021-07-06 14:55:00,109.33,109.52,109.32,109.49,27633.0,105.9786,106.1628,105.9689,106.1337,27633.0
2021-07-06 15:00:00,109.49,109.58,109.46,109.54,27080.0,106.1337,106.221,106.1046,106.1822,27080.0
2021-07-06 15:05:00,109.54,109.71,109.53,109.71,29229.0,106.1822,106.347,106.1725,106.347,29229.0
2021-07-06 15:10:00,109.71,109.87,109.69,109.8,71289.0,106.347,106.5021,106.3276,106.4342,71289.0
2021-07-06 15:15:00,109.79,109.87,109.78,109.85,38529.0,106.4245,106.5021,106.4148,106.4827,38529.0
2021-07-06 15:20:00,109.85,109.94,109.82,109.93,55410.0,106.4827,106.5699,106.4536,106.5602,55410.0
2021-07-06 15:25:00,109.92,110.07,109.92,110.04,58068.0,106.5505,106.6959,106.5505,106.6669,58068.0
2021-07-06 15:30:00,110.05,110.12,109.8,109.81,69668.0,106.6766,106.7444,106.4342,106.4439,69668.0
2021-07-06 15:35:00,109.82,110.08,109.79,110.06,34141.0,106.4536,106.7056,106.4245,106.6862,34141.0
2021-07-06 15:40:00,110.06,110.14,110.02,110.08,46974.0,106.6862,106.7638,106.6475,106.7056,46974.0
2021-07-06 15:45:00,110.08,110.24,110.08,110.2,91243.0,106.7056,106.8607,106.7056,106.822,91243.0
2021-07-06 15:50:00,110.21,110.34,109.95,110.03,156571.0,106.8316,106.9577,106.5796,106.6572,156571.0
2021-07-06 15:55:00,110.03,110.16,109.96,110.06,320104.0,106.6572,106.7832,106.5893,106.6862,320104.0
2021-07-07 09:30:00,110.66,110.92,110.48,110.9,176282.0,107.2679,107.5199,107.0934,107.5005,176282.0
2021-07-07 09:35:00,110.89,111.08,110.85,111.05,89840.0,107.4908,107.675,107.452,107.6459,89840.0
2021-07-07 09:40:00,111.05,111.08,110.72,110.92,65325.0,107.6459,107.675,107.326,107.5199,65325.0
2021-07-07 09:45:00,110.94,111.08,110.9,111.03,62308.0,107.5393,107.675,107.5005,107.6265,62308.0
2021-07-07 09:50:00,111.02,111.02,110.62,110.62,75585.0,107.6168,107.6168,107.2291,107.2291,75585.0
2021-07-07 09:55:00,110.66,110.81,110.59,110.75,46632.0,107.2679,107.4133,107.2,107.3551,46632.0
2021-07-07 10:00:00,110.73,110.75,110.22,110.22,51337.0,107.3357,107.3551,106.8413,106.8413,51337.0
2021-07-07 10:05:00,110.21,110.48,110.2,110.43,60254.0,106.8316,107.0934,106.822,107.0449,60254.0
2021-07-07 10:10:00,110.49,110.76,110.47,110.66,51618.0,107.1031,107.3648,107.0837,107.2679,51618.0
2021-07-07 10:15:00,110.68,110.81,110.65,110.67,62479.0,107.2872,107.4133,107.2582,107.2775,62479.0
2021-07-07 10:20:00,110.66,110.66,110.41,110.41,29631.0,107.2679,107.2679,107.0255,107.0255,29631.0
2021-07-07 10:25:00,110.42,110.48,109.83,109.89,101456.0,107.0352,107.0934,106.4633,106.5215,101456.0
2021-07-07 10:30:00,109.86,110.04,109.61,109.63,100625.0,106.4924,106.6669,106.25,106.2694,100625.0
2021-07-07 10:35:00,109.62,109.95,109.56,109.59,89039.0,106.2597,106.5796,106.2016,106.2307,89039.0
2021-07-07 10:40:00,109.58,109.65,109.13,109.18,91502.0,106.221,106.2888,105.7848,105.8332,91502.0
2021-07-07 10:45:00,109.15,109.82,109.03,109.67,160847.0,105.8041,106.4536,105.6878,106.3082,160847.0
2021-07-07 10:50:00,109.67,109.8,109.57,109.74,58221.0,106.3082,106.4342,106.2113,106.3761,58221.0
2021-07-07 10:55:00,109.74,109.98,109.73,109.92,89312.0,106.3761,106.6087,106.3664,106.5505,89312.0
2021-07-07 11:00:00,109.9,110.03,109.63,109.92,109797.0,106.5312,106.6572,106.2694,106.5505,109797.0
2021-07-07 11:05:00,109.89,110.01,109.7,109.84,83326.0,106.5215,106.6378,106.3373,106.473,83326.0
2021-07-07 11:10:00,109.84,110.17,109.76,110.16,88716.0,106.473,106.7929,106.3954,106.7832,88716.0
2021-07-07 11:15:00,110.18,110.37,110.0,110.32,80410.0,106.8026,106.9867,106.6281,106.9383,80410.0
2021-07-07 11:20:00,110.31,110.43,110.24,110.37,74912.0,106.9286,107.0449,106.8607,106.9867,74912.0
2021-07-07 11:25:00,110.36,110.53,110.27,110.52,44533.0,106.977,107.1418,106.8898,107.1321,44533.0
2021-07-07 11:30:00,110.51,110.57,110.34,110.48,89930.0,107.1225,107.1806,106.9577,107.0934,89930.0
2021-07-07 11:35:00,110.5,110.74,110.5,110.73,66777.0,107.1128,107.3454,107.1128,107.3357,66777.0
2021-07-07 11:40:00,110.73,110.91,110.72,110.89,76228.0,107.3357,107.5102,107.326,107.4908,76228.0
2021-07-07 11:45:00,110.91,111.02,110.87,111.02,93741.0,107.5102,107.6168,107.4714,107.6168,93741.0
2021-07-07 11:50:00,111.01,111.06,110.92,110.95,105368.0,107.6071,107.6556,107.5199,107.549,105368.0
2021-07-07 11:55:00,110.95,111.0,110.7,110.76,75954.0,107.549,107.5974,107.3066,107.3648,75954.0
2021-07-07 12:00:00,110.78,111.07,110.78,111.07,77285.0,107.3842,107.6653,107.3842,107.6653,77285.0
2021-07-07 12:05:00,111.09,111.12,111.0,111.1,56231.0,107.6847,107.7138,107.5974,107.6944,56231.0
2021-07-07 12:10:00,111.1,111.23,111.02,111.19,83695.0,107.6944,107.8204,107.6168,107.7816,83695.0
2021-07-07 12:15:00,111.2,111.27,111.1,111.17,41299.0,107.7913,107.8592,107.6944,107.7622,41299.0
2021-07-07 12:20:00,111.18,111.22,110.94,111.02,54271.0,107.7719,107.8107,107.5393,107.6168,54271.0
2021-07-07 12:25:00,111.03,111.04,110.87,110.9,51930.0,107.6265,107.6362,107.4714,107.5005,51930.0
2021-07-07 12:30:00,110.9,111.16,110.83,111.16,45553.0,107.5005,107.7525,107.4326,107.7525,45553.0
2021-07-07 12:35:00,111.15,111.15,111.03,111.05,25586.0,107.7428,107.7428,107.6265,107.6459,25586.0
2021-07-07 12:40:00,111.04,111.08,110.83,110.84,32035.0,107.6362,107.675,107.4326,107.4423,32035.0
2021-07-07 12:45:00,110.86,110.92,110.77,110.92,31351.0,107.4617,107.5199,107.3745,107.5199,31351.0
2021-07-07 12:50:00,110.92,111.02,110.9,111.0,58019.0,107.5199,107.6168,107.5005,107.5974,58019.0
2021-07-07 12:55:00,111.01,111.04,110.92,110.97,16037.0,107.6071,107.6362,107.5199,107.5684,16037.0
2021-07-07 13:00:00,110.99,111.0,110.79,110.79,26930.0,107.5877,107.5974,107.3939,107.3939,26930.0
2021-07-07 13:05:00,110.78,110.86,110.7,110.78,51336.0,107.3842,107.4617,107.3066,107.3842,51336.0
2021-07-07 13:10:00,110.77,110.87,110.67,110.83,25005.0,107.3745,107.4714,107.2775,107.4326,25005.0
2021-07-07 13:15:00,110.8,110.84,110.73,110.8,23733.0,107.4036,107.4423,107.3357,107.4036,23733.0
2021-07-07 13:20:00,110.82,110.82,110.69,110.69,18924.0,107.4229,107.4229,107.2969,107.2969,18924.0
2021-07-07 13:25:00,110.69,110.81,110.67,110.77,15879.0,107.2969,107.4133,107.2775,107.3745,15879.0
2021-07-07 13:30:00,110.76,110.8,110.67,110.78,19098.0,107.3648,107.4036,107.2775,107.3842,19098.0
2021-07-07 13:35:00,110.79,110.86,110.7,110.77,27272.0,107.3939,107.4617,107.3066,107.3745,27272.0
2021-07-07 13:40:00,110.75,110.8,110.72,110.75,11900.0,107.3551,107.4036,107.326,107.3551,11900.0
2021-07-07 13:45:00,110.81,111.09,110.81,111.08,96255.0,107.4133,107.6847,107.4133,107.675,96255.0
2021-07-07 13:50:00,111.06,111.11,110.99,111.06,45110.0,107.6556,107.7041,107.5877,107.6556,45110.0
2021-07-07 13:55:00,111.09,111.12,110.84,110.84,67319.0,107.6847,107.7138,107.4423,107.4423,67319.0
2021-07-07 14:00:00,110.91,111.5,110.84,111.39,123770.0,107.5102,108.0821,107.4423,107.9755,123770.0
2021-07-07 14:05:00,111.38,111.49,111.13,111.42,67385.0,107.9658,108.0724,107.7234,108.0046,67385.0
2021-07-07 14:10:00,111.47,111.48,111.23,111.28,50543.0,108.053,108.0627,107.8204,107.8688,50543.0
2021-07-07 14:15:00,111.26,111.47,111.04,111.47,65824.0,107.8495,108.053,107.6362,108.053,65824.0
2021-07-07 14:20:00,111.48,111.49,111.13,111.19,81607.0,108.0627,108.0724,107.7234,107.7816,81607.0
2021-07-07 14:25:00,111.2,111.29,111.12,111.13,23837.0,107.7913,107.8785,107.7138,107.7234,23837.0
2021-07-07 14:30:00,111.11,111.16,110.98,111.02,53188.0,107.7041,107.7525,107.578,107.6168,53188.0
2021-07-07 14:35:00,111.01,111.04,110.78,110.81,48882.0,107.6071,107.6362,107.3842,107.4133,48882.0
2021-07-07 14:40:00,110.78,111.02,110.74,110.97,57640.0,107.3842,107.6168,107.3454,107.5684,57640.0
2021-07-07 14:45:00,110.98,111.21,110.91,111.19,74761.0,107.578,107.801,107.5102,107.7816,74761.0
2021-07-07 14:50:00,111.19,111.24,111.06,111.09,49908.0,107.7816,107.8301,107.6556,107.6847,49908.0
2021-07-07 14:55:00,111.1,111.38,111.1,111.3,62010.0,107.6944,107.9658,107.6944,107.8882,62010.0
2021-07-07 15:00:00,111.3,111.5,111.28,111.47,56413.0,107.8882,108.0821,107.8688,108.053,56413.0
2021-07-07 15:05:00,111.48,111.48,111.34,111.44,30373.0,108.0627,108.0627,107.927,108.0239,30373.0
2021-07-07 15:10:00,111.47,111.47,111.37,111.41,42379.0,108.053,108.053,107.9561,107.9949,42379.0
2021-07-07 15:15:00,111.42,111.46,111.24,111.29,78711.0,108.0046,108.0433,107.8301,107.8785,78711.0
2021-07-07 15:20:00,111.3,111.48,111.27,111.31,62045.0,107.8882,108.0627,107.8592,107.8979,62045.0
2021-07-07 15:25:00,111.31,111.34,111.24,111.33,29375.0,107.8979,107.927,107.8301,107.9173,29375.0
2021-07-07 15:30:00,111.33,111.51,111.25,111.51,57438.0,107.9173,108.0918,107.8398,108.0918,57438.0
2021-07-07 15:35:00,111.5,111.5,111.27,111.37,37408.0,108.0821,108.0821,107.8592,107.9561,37408.0
2021-07-07 15:40:00,111.39,111.43,111.29,111.4,24997.0,107.9755,108.0143,107.8785,107.9852,24997.0
2021-07-07 15:45:00,111.4,111.47,111.32,111.33,80578.0,107.9852,108.053,107.9076,107.9173,80578.0
2021-07-07 15:50:00,111.36,111.5,111.33,111.4,141335.0,107.9464,108.0821,107.9173,107.9852,141335.0
2021-07-07 15:55:00,111.41,111.41,111.01,111.24,124095.0,107.9949,107.9949,107.6071,107.8301,124095.0
2021-07-08 09:30:00,106.94,107.52,106.63,107.38,380603.0,103.6619,104.2241,103.3614,104.0884,380603.0
2021-07-08 09:35:00,107.36,107.42,106.8,107.18,193612.0,104.069,104.1272,103.5262,103.8945,193612.0
2021-07-08 09:40:00,107.18,107.36,106.33,106.41,129814.0,103.8945,104.069,103.0706,103.1481,129814.0
2021-07-08 09:45:00,106.39,106.45,106.02,106.22,210436.0,103.1287,103.1869,102.7701,102.964,210436.0
2021-07-08 09:50:00,106.22,107.24,106.18,107.2,195402.0,102.964,103.9527,102.9252,103.9139,195402.0
2021-07-08 09:55:00,107.25,107.45,106.91,107.43,86643.0,103.9624,104.1563,103.6328,104.1369,86643.0
2021-07-08 10:00:00,107.42,107.43,106.64,107.18,116664.0,104.1272,104.1369,103.3711,103.8945,116664.0
2021-07-08 10:05:00,107.18,107.23,106.82,106.85,124699.0,103.8945,103.943,103.5456,103.5746,124699.0
2021-07-08 10:10:00,106.8,107.19,106.7,106.87,120096.0,103.5262,103.9042,103.4292,103.594,120096.0
2021-07-08 10:15:00,106.87,106.98,106.45,106.45,74148.0,103.594,103.7007,103.1869,103.1869,74148.0
2021-07-08 10:20:00,106.42,106.44,105.97,106.22,104224.0,103.1578,103.1772,102.7216,102.964,104224.0
2021-07-08 10:25:00,106.24,107.07,106.04,107.02,155603.0,102.9833,103.7879,102.7895,103.7394,155603.0
2021-07-08 10:30:00,107.06,107.21,106.57,106.67,135266.0,103.7782,103.9236,103.3032,103.4002,135266.0
2021-07-08 10:35:00,106.68,106.83,106.25,106.51,122390.0,103.4099,103.5553,102.993,103.2451,122390.0
2021-07-08 10:40:00,106.5,107.05,106.23,107.01,116069.0,103.2354,103.7685,102.9736,103.7297,116069.0
2021-07-08 10:45:00,106.97,107.1,106.45,106.52,97681.0,103.691,103.817,103.1869,103.2548,97681.0
2021-07-08 10:50:00,106.52,107.04,106.41,106.94,84907.0,103.2548,103.7588,103.1481,103.6619,84907.0
2021-07-08 10:55:00,106.91,106.95,106.37,106.43,91566.0,103.6328,103.6716,103.1094,103.1675,91566.0
2021-07-08 11:00:00,106.44,106.73,106.31,106.58,105530.0,103.1772,103.4583,103.0512,103.3129,105530.0
2021-07-08 11:05:00,106.66,107.4,106.66,107.34,141446.0,103.3905,104.1078,103.3905,104.0496,141446.0
2021-07-08 11:10:00,107.35,107.46,107.29,107.42,63202.0,104.0593,104.1659,104.0012,104.1272,63202.0
2021-07-08 11:15:00,107.41,107.69,107.13,107.63,93056.0,104.1175,104.3889,103.8461,104.3307,93056.0
2021-07-08 11:20:00,107.59,107.81,107.53,107.72,78878.0,104.292,104.5052,104.2338,104.418,78878.0
2021-07-08 11:25:00,107.7,107.86,107.65,107.77,116284.0,104.3986,104.5537,104.3501,104.4664,116284.0
2021-07-08 11:30:00,107.77,107.91,107.49,107.72,101951.0,104.4664,104.6022,104.195,104.418,101951.0
2021-07-08 11:35:00,107.74,108.16,107.54,108.14,87735.0,104.4374,104.8445,104.2435,104.8251,87735.0
2021-07-08 11:40:00,108.12,108.27,108.06,108.2,83535.0,104.8057,104.9511,104.7476,104.8833,83535.0
2021-07-08 11:45:00,108.2,108.55,108.2,108.52,72113.0,104.8833,105.2225,104.8833,105.1935,72113.0
2021-07-08 11:50:00,108.51,108.7,108.35,108.54,68491.0,105.1838,105.3679,105.0287,105.2128,68491.0
2021-07-08 11:55:00,108.54,108.59,108.41,108.55,57920.0,105.2128,105.2613,105.0868,105.2225,57920.0
2021-07-08 12:00:00,108.56,108.82,108.52,108.68,70545.0,105.2322,105.4843,105.1935,105.3485,70545.0
2021-07-08 12:05:00,108.65,108.78,108.63,108.78,37533.0,105.3195,105.4455,105.3001,105.4455,37533.0
2021-07-08 12:10:00,108.76,108.77,108.44,108.45,41656.0,105.4261,105.4358,105.1159,105.1256,41656.0
2021-07-08 12:15:00,108.54,108.64,108.39,108.51,48504.0,105.2128,105.3098,105.0674,105.1838,48504.0
2021-07-08 12:20:00,108.52,108.58,108.34,108.37,34666.0,105.1935,105.2516,105.019,105.0481,34666.0
2021-07-08 12:25:00,108.38,108.77,108.37,108.71,29603.0,105.0577,105.4358,105.0481,105.3776,29603.0
2021-07-08 12:30:00,108.72,109.12,108.7,108.92,75575.0,105.3873,105.7751,105.3679,105.5812,75575.0
2021-07-08 12:35:00,108.9,108.99,108.77,108.94,36153.0,105.5618,105.649,105.4358,105.6006,36153.0
2021-07-08 12:40:00,108.95,109.07,108.81,109.03,43294.0,105.6103,105.7266,105.4746,105.6878,43294.0
2021-07-08 12:45:00,109.04,109.06,108.93,109.01,45249.0,105.6975,105.7169,105.5909,105.6684,45249.0
2021-07-08 12:50:00,109.02,109.13,108.92,109.1,38753.0,105.6781,105.7848,105.5812,105.7557,38753.0
2021-07-08 12:55:00,109.11,109.19,109.05,109.05,46536.0,105.7654,105.8429,105.7072,105.7072,46536.0
2021-07-08 13:00:00,109.04,109.12,108.93,108.93,53296.0,105.6975,105.7751,105.5909,105.5909,53296.0
2021-07-08 13:05:00,108.92,109.03,108.87,108.88,25619.0,105.5812,105.6878,105.5327,105.5424,25619.0
2021-07-08 13:10:00,108.92,108.93,108.53,108.55,67001.0,105.5812,105.5909,105.2031,105.2225,67001.0
2021-07-08 13:15:00,108.59,108.88,108.52,108.7,48014.0,105.2613,105.5424,105.1935,105.3679,48014.0
2021-07-08 13:20:00,108.71,108.71,108.55,108.58,29163.0,105.3776,105.3776,105.2225,105.2516,29163.0
2021-07-08 13:25:00,108.62,108.94,108.62,108.94,33739.0,105.2904,105.6006,105.2904,105.6006,33739.0
2021-07-08 13:30:00,108.95,109.07,108.8,108.89,32796.0,105.6103,105.7266,105.4649,105.5521,32796.0
2021-07-08 13:35:00,108.9,109.07,108.85,108.97,63613.0,105.5618,105.7266,105.5133,105.6297,63613.0
2021-07-08 13:40:00,108.97,109.07,108.89,108.96,21429.0,105.6297,105.7266,105.5521,105.62,21429.0
2021-07-08 13:45:00,108.98,108.99,108.7,108.72,21178.0,105.6394,105.649,105.3679,105.3873,21178.0
2021-07-08 13:50:00,108.74,108.83,108.63,108.65,62107.0,105.4067,105.494,105.3001,105.3195,62107.0
2021-07-08 13:55:00,108.6,108.75,108.53,108.6,34407.0,105.271,105.4164,105.2031,105.271,34407.0
2021-07-08 14:00:00,108.64,108.66,108.4,108.52,39349.0,105.3098,105.3292,105.0771,105.1935,39349.0
2021-07-08 14:05:00,108.53,108.53,108.3,108.33,20102.0,105.2031,105.2031,104.9802,105.0093,20102.0
2021-07-08 14:10:00,108.36,108.58,108.33,108.52,37203.0,105.0384,105.2516,105.0093,105.1935,37203.0
2021-07-08 14:15:00,108.53,108.58,108.03,108.11,63552.0,105.2031,105.2516,104.7185,104.796,63552.0
2021-07-08 14:20:00,108.11,108.17,107.96,108.0,60796.0,104.796,104.8542,104.6506,104.6894,60796.0
2021-07-08 14:25:00,108.01,108.1,107.86,107.99,45226.0,104.6991,104.7863,104.5537,104.6797,45226.0
2021-07-08 14:30:00,107.98,108.14,107.81,108.12,63779.0,104.67,104.8251,104.5052,104.8057,63779.0
2021-07-08 14:35:00,108.09,108.13,107.98,108.02,23731.0,104.7766,104.8154,104.67,104.7088,23731.0
2021-07-08 14:40:00,108.02,108.13,107.97,108.02,48029.0,104.7088,104.8154,104.6603,104.7088,48029.0
2021-07-08 14:45:00,108.04,108.04,107.73,107.76,49493.0,104.7282,104.7282,104.4277,104.4567,49493.0
2021-07-08 14:50:00,107.77,107.97,107.73,107.79,61119.0,104.4664,104.6603,104.4277,104.4858,61119.0
2021-07-08 14:55:00,107.78,108.23,107.78,108.06,49601.0,104.4761,104.9123,104.4761,104.7476,49601.0
2021-07-08 15:00:00,108.03,108.32,108.03,108.2,65067.0,104.7185,104.9996,104.7185,104.8833,65067.0
2021-07-08 15:05:00,108.2,108.26,108.01,108.08,43961.0,104.8833,104.9414,104.6991,104.7669,43961.0
2021-07-08 15:10:00,108.1,108.15,107.82,107.84,52674.0,104.7863,104.8348,104.5149,104.5343,52674.0
2021-07-08 15:15:00,107.84,107.85,107.56,107.77,86042.0,104.5343,104.544,104.2629,104.4664,86042.0
2021-07-08 15:20:00,107.79,108.16,107.7,108.06,46665.0,104.4858,104.8445,104.3986,104.7476,46665.0
2021-07-08 15:25:00,108.01,108.14,107.88,107.99,29945.0,104.6991,104.8251,104.5731,104.6797,29945.0
2021-07-08 15:30:00,108.01,108.26,107.97,108.11,93105.0,104.6991,104.9414,104.6603,104.796,93105.0
2021-07-08 15:35:00,108.11,108.45,108.0,108.26,100069.0,104.796,105.1256,104.6894,104.9414,100069.0
2021-07-08 15:40:00,108.25,108.28,107.71,107.92,127096.0,104.9317,104.9608,104.4083,104.6118,127096.0
2021-07-08 15:45:00,107.83,107.86,107.43,107.43,93604.0,104.5246,104.5537,104.1369,104.1369,93604.0
2021-07-08 15:50:00,107.44,108.09,107.2,107.89,124269.0,104.1466,104.7766,103.9139,104.5828,124269.0
2021-07-08 15:55:00,107.9,108.59,107.9,108.59,202564.0,104.5925,105.2613,104.5925,105.2613,202564.0
2021-07-09 09:30:00,109.79,110.01,109.59,109.8,249784.0,106.4245,106.6378,106.2307,106.4342,249784.0
2021-07-09 09:35:00,109.81,110.03,109.63,109.88,92541.0,106.4439,106.6572,106.2694,106.5118,92541.0
2021-07-09 09:40:00,109.85,110.39,109.8,110.37,102989.0,106.4827,107.0061,106.4342,106.9867,102989.0
2021-07-09 09:45:00,110.4,110.42,110.21,110.34,129653.0,107.0158,107.0352,106.8316,106.9577,129653.0
2021-07-09 09:50:00,110.37,110.53,110.36,110.51,117001.0,106.9867,107.1418,106.977,107.1225,117001.0
2021-07-09 09:55:00,110.49,110.61,110.4,110.57,82957.0,107.1031,107.2194,107.0158,107.1806,82957.0
2021-07-09 10:00:00,110.61,110.93,110.61,110.93,172349.0,107.2194,107.5296,107.2194,107.5296,172349.0
2021-07-09 10:05:00,110.94,110.99,110.73,110.75,108886.0,107.5393,107.5877,107.3357,107.3551,108886.0
2021-07-09 10:10:00,110.76,110.86,110.71,110.74,61759.0,107.3648,107.4617,107.3163,107.3454,61759.0
2021-07-09 10:15:00,110.74,110.97,110.73,110.97,50312.0,107.3454,107.5684,107.3357,107.5684,50312.0
2021-07-09 10:20:00,110.96,111.14,110.95,111.11,104339.0,107.5587,107.7331,107.549,107.7041,104339.0
2021-07-09 10:25:00,111.11,111.15,110.98,110.99,54944.0,107.7041,107.7428,107.578,107.5877,54944.0
2021-07-09 10:30:00,111.0,111.03,110.84,110.84,53553.0,107.5974,107.6265,107.4423,107.4423,53553.0
2021-07-09 10:35:00,110.85,111.05,110.85,110.94,35766.0,107.452,107.6459,107.452,107.5393,35766.0
2021-07-09 10:40:00,110.96,111.01,110.87,110.97,48236.0,107.5587,107.6071,107.4714,107.5684,48236.0
2021-07-09 10:45:00,110.97,111.07,110.92,111.03,52920.0,107.5684,107.6653,107.5199,107.6265,52920.0
2021-07-09 10:50:00,111.02,111.18,111.0,111.17,35327.0,107.6168,107.7719,107.5974,107.7622,35327.0
2021-07-09 10:55:00,111.18,111.21,110.91,110.94,58611.0,107.7719,107.801,107.5102,107.5393,58611.0
2021-07-09 11:00:00,110.96,111.1,110.94,111.04,37924.0,107.5587,107.6944,107.5393,107.6362,37924.0
2021-07-09 11:05:00,111.08,111.19,111.07,111.19,32983.0,107.675,107.7816,107.6653,107.7816,32983.0
2021-07-09 11:10:00,111.19,111.2,111.08,111.09,39763.0,107.7816,107.7913,107.675,107.6847,39763.0
2021-07-09 11:15:00,111.09,111.23,111.06,111.22,36240.0,107.6847,107.8204,107.6556,107.8107,36240.0
2021-07-09 11:20:00,111.22,111.35,111.22,111.34,59124.0,107.8107,107.9367,107.8107,107.927,59124.0
2021-07-09 11:25:00,111.33,111.52,111.32,111.42,105076.0,107.9173,108.1015,107.9076,108.0046,105076.0
2021-07-09 11:30:00,111.43,111.56,111.43,111.55,48785.0,108.0143,108.1403,108.0143,108.1306,48785.0
2021-07-09 11:35:00,111.55,111.71,111.54,111.64,64024.0,108.1306,108.2857,108.1209,108.2178,64024.0
2021-07-09 11:40:00,111.64,111.81,111.64,111.72,58183.0,108.2178,108.3826,108.2178,108.2954,58183.0
2021-07-09 11:45:00,111.73,111.78,111.59,111.59,63690.0,108.3051,108.3535,108.1693,108.1693,63690.0
2021-07-09 11:50:00,111.59,111.68,111.59,111.59,27393.0,108.1693,108.2566,108.1693,108.1693,27393.0
2021-07-09 11:55:00,111.6,111.64,111.36,111.42,72825.0,108.179,108.2178,107.9464,108.0046,72825.0
2021-07-09 12:00:00,111.44,111.59,111.44,111.52,27956.0,108.0239,108.1693,108.0239,108.1015,27956.0
2021-07-09 12:05:00,111.55,111.57,111.49,111.53,28620.0,108.1306,108.15,108.0724,108.1112,28620.0
2021-07-09 12:10:00,111.53,111.53,111.46,111.5,12912.0,108.1112,108.1112,108.0433,108.0821,12912.0
2021-07-09 12:15:00,111.52,111.57,111.48,111.51,24983.0,108.1015,108.15,108.0627,108.0918,24983.0
2021-07-09 12:20:00,111.5,111.5,111.34,111.38,37416.0,108.0821,108.0821,107.927,107.9658,37416.0
2021-07-09 12:25:00,111.38,111.42,111.34,111.37,23232.0,107.9658,108.0046,107.927,107.9561,23232.0
2021-07-09 12:30:00,111.37,111.4,111.33,111.39,27364.0,107.9561,107.9852,107.9173,107.9755,27364.0
2021-07-09 12:35:00,111.41,111.51,111.4,111.51,46113.0,107.9949,108.0918,107.9852,108.0918,46113.0
2021-07-09 12:40:00,111.5,111.67,111.49,111.66,60847.0,108.0821,108.2469,108.0724,108.2372,60847.0
2021-07-09 12:45:00,111.65,111.69,111.57,111.57,33852.0,108.2275,108.2663,108.15,108.15,33852.0
2021-07-09 12:50:00,111.6,111.62,111.55,111.56,33082.0,108.179,108.1984,108.1306,108.1403,33082.0
2021-07-09 12:55:00,111.57,111.57,111.47,111.47,16928.0,108.15,108.15,108.053,108.053,16928.0
2021-07-09 13:00:00,111.52,111.55,111.49,111.53,8635.0,108.1015,108.1306,108.0724,108.1112,8635.0
2021-07-09 13:05:00,111.54,111.54,111.33,111.33,26457.0,108.1209,108.1209,107.9173,107.9173,26457.0
2021-07-09 13:10:00,111.34,111.4,111.34,111.36,13901.0,107.927,107.9852,107.927,107.9464,13901.0
2021-07-09 13:15:00,111.38,111.45,111.36,111.44,19170.0,107.9658,108.0336,107.9464,108.0239,19170.0
2021-07-09 13:20:00,111.45,111.49,111.4,111.46,31296.0,108.0336,108.0724,107.9852,108.0433,31296.0
2021-07-09 13:25:00,111.48,111.52,111.46,111.52,15417.0,108.0627,108.1015,108.0433,108.1015,15417.0
2021-07-09 13:30:00,111.52,111.55,111.48,111.48,12916.0,108.1015,108.1306,108.0627,108.0627,12916.0
2021-07-09 13:35:00,111.46,111.57,111.43,111.55,30032.0,108.0433,108.15,108.0143,108.1306,30032.0
2021-07-09 13:40:00,111.54,111.64,111.53,111.6,15110.0,108.1209,108.2178,108.1112,108.179,15110.0
2021-07-09 13:45:00,111.61,111.61,111.52,111.54,11524.0,108.1887,108.1887,108.1015,108.1209,11524.0
2021-07-09 13:50:00,111.53,111.62,111.51,111.61,14228.0,108.1112,108.1984,108.0918,108.1887,14228.0
2021-07-09 13:55:00,111.6,111.63,111.53,111.61,29426.0,108.179,108.2081,108.1112,108.1887,29426.0
2021-07-09 14:00:00,111.62,111.66,111.61,111.62,26929.0,108.1984,108.2372,108.1887,108.1984,26929.0
2021-07-09 14:05:00,111.61,111.68,111.61,111.66,9221.0,108.1887,108.2566,108.1887,108.2372,9221.0
2021-07-09 14:10:00,111.65,111.68,111.6,111.61,10968.0,108.2275,108.2566,108.179,108.1887,10968.0
2021-07-09 14:15:00,111.61,111.71,111.61,111.71,19869.0,108.1887,108.2857,108.1887,108.2857,19869.0
2021-07-09 14:20:00,111.72,111.73,111.65,111.72,26119.0,108.2954,108.3051,108.2275,108.2954,26119.0
2021-07-09 14:25:00,111.75,111.78,111.74,111.74,23225.0,108.3244,108.3535,108.3147,108.3147,23225.0
2021-07-09 14:30:00,111.75,111.8,111.71,111.78,28867.0,108.3244,108.3729,108.2857,108.3535,28867.0
2021-07-09 14:35:00,111.79,111.9,111.79,111.88,31246.0,108.3632,108.4698,108.3632,108.4505,31246.0
2021-07-09 14:40:00,111.88,111.9,111.85,111.9,20254.0,108.4505,108.4698,108.4214,108.4698,20254.0
2021-07-09 14:45:00,111.9,111.92,111.87,111.91,17243.0,108.4698,108.4892,108.4408,108.4795,17243.0
2021-07-09 14:50:00,111.93,112.02,111.89,111.96,46088.0,108.4989,108.5862,108.4601,108.528,46088.0
2021-07-09 14:55:00,111.95,112.12,111.95,112.06,37331.0,108.5183,108.6831,108.5183,108.6249,37331.0
2021-07-09 15:00:00,112.06,112.12,111.92,111.92,62703.0,108.6249,108.6831,108.4892,108.4892,62703.0
2021-07-09 15:05:00,111.93,112.07,111.93,112.04,37519.0,108.4989,108.6346,108.4989,108.6056,37519.0
2021-07-09 15:10:00,112.04,112.08,112.02,112.04,19803.0,108.6056,108.6443,108.5862,108.6056,19803.0
2021-07-09 15:15:00,112.04,112.15,112.02,112.13,37225.0,108.6056,108.7122,108.5862,108.6928,37225.0
2021-07-09 15:20:00,112.12,112.12,111.95,111.95,39932.0,108.6831,108.6831,108.5183,108.5183,39932.0
2021-07-09 15:25:00,111.95,112.06,111.94,112.03,49118.0,108.5183,108.6249,108.5086,108.5959,49118.0
2021-07-09 15:30:00,112.01,112.09,111.94,112.01,46480.0,108.5765,108.654,108.5086,108.5765,46480.0
2021-07-09 15:35:00,112.02,112.08,112.0,112.05,28154.0,108.5862,108.6443,108.5668,108.6152,28154.0
2021-07-09 15:40:00,112.05,112.09,111.88,111.88,58521.0,108.6152,108.654,108.4505,108.4505,58521.0
2021-07-09 15:45:00,111.88,112.07,111.85,112.06,99546.0,108.4505,108.6346,108.4214,108.6249,99546.0
2021-07-09 15:50:00,112.07,112.22,111.99,112.13,174832.0,108.6346,108.78,108.5571,108.6928,174832.0
2021-07-09 15:55:00,112.13,112.15,111.86,112.03,218098.0,108.6928,108.7122,108.4311,108.5959,218098.0
2021-07-12 09:30:00,111.97,112.1,111.61,111.81,139991.0,108.5377,108.6637,108.1887,108.3826,139991.0
2021-07-12 09:35:00,111.81,112.26,111.75,111.93,151993.0,108.3826,108.8188,108.3244,108.4989,151993.0
2021-07-12 09:40:00,111.93,112.13,111.69,112.13,74689.0,108.4989,108.6928,108.2663,108.6928,74689.0
2021-07-12 09:45:00,112.11,112.2,111.93,112.19,73726.0,108.6734,108.7606,108.4989,108.751,73726.0
2021-07-12 09:50:00,112.15,112.22,111.95,112.1,94906.0,108.7122,108.78,108.5183,108.6637,94906.0
2021-07-12 09:55:00,112.08,112.34,112.08,112.34,68995.0,108.6443,108.8964,108.6443,108.8964,68995.0
2021-07-12 10:00:00,112.36,112.47,112.11,112.45,77911.0,108.9157,109.0224,108.6734,109.003,77911.0
2021-07-12 10:05:00,112.46,112.63,112.34,112.53,71391.0,109.0127,109.1775,108.8964,109.0805,71391.0
2021-07-12 10:10:00,112.54,112.6,112.43,112.47,45314.0,109.0902,109.1484,108.9836,109.0224,45314.0
2021-07-12 10:15:00,112.49,112.68,112.45,112.67,38917.0,109.0418,109.2259,109.003,109.2162,38917.0
2021-07-12 10:20:00,112.67,112.68,112.55,112.6,56612.0,109.2162,109.2259,109.0999,109.1484,56612.0
2021-07-12 10:25:00,112.58,112.75,112.56,112.75,25861.0,109.129,109.2938,109.1096,109.2938,25861.0
2021-07-12 10:30:00,112.76,112.96,112.76,112.89,88544.0,109.3035,109.4974,109.3035,109.4295,88544.0
2021-07-12 10:35:00,112.89,112.95,112.85,112.9,31205.0,109.4295,109.4877,109.3907,109.4392,31205.0
2021-07-12 10:40:00,112.92,112.96,112.89,112.95,27550.0,109.4586,109.4974,109.4295,109.4877,27550.0
2021-07-12 10:45:00,112.95,112.95,112.7,112.75,104045.0,109.4877,109.4877,109.2453,109.2938,104045.0
2021-07-12 10:50:00,112.74,112.87,112.71,112.83,58460.0,109.2841,109.4101,109.255,109.3713,58460.0
2021-07-12 10:55:00,112.82,112.96,112.82,112.87,55106.0,109.3616,109.4974,109.3616,109.4101,55106.0
2021-07-12 11:00:00,112.88,112.89,112.74,112.8,30912.0,109.4198,109.4295,109.2841,109.3423,30912.0
2021-07-12 11:05:00,112.82,112.91,112.79,112.82,28466.0,109.3616,109.4489,109.3326,109.3616,28466.0
2021-07-12 11:10:00,112.82,112.86,112.73,112.78,24844.0,109.3616,109.4004,109.2744,109.3229,24844.0
2021-07-12 11:15:00,112.77,112.86,112.76,112.85,37689.0,109.3132,109.4004,109.3035,109.3907,37689.0
2021-07-12 11:20:00,112.85,112.86,112.69,112.74,57598.0,109.3907,109.4004,109.2356,109.2841,57598.0
2021-07-12 11:25:00,112.73,112.75,112.64,112.69,42191.0,109.2744,109.2938,109.1872,109.2356,42191.0
2021-07-12 11:30:00,112.71,112.71,112.54,112.6,67584.0,109.255,109.255,109.0902,109.1484,67584.0
2021-07-12 11:35:00,112.6,112.64,112.45,112.54,113364.0,109.1484,109.1872,109.003,109.0902,113364.0
2021-07-12 11:40:00,112.55,112.59,112.51,112.59,39925.0,109.0999,109.1387,109.0611,109.1387,39925.0
2021-07-12 11:45:00,112.61,112.73,112.6,112.64,56668.0,109.1581,109.2744,109.1484,109.1872,56668.0
2021-07-12 11:50:00,112.63,112.72,112.61,112.71,61852.0,109.1775,109.2647,109.1581,109.255,61852.0
2021-07-12 11:55:00,112.71,112.86,112.71,112.85,45901.0,109.255,109.4004,109.255,109.3907,45901.0
2021-07-12 12:00:00,112.84,112.96,112.83,112.92,57294.0,109.381,109.4974,109.3713,109.4586,57294.0
2021-07-12 12:05:00,112.91,112.93,112.77,112.79,23059.0,109.4489,109.4683,109.3132,109.3326,23059.0
2021-07-12 12:10:00,112.81,112.86,112.75,112.82,26590.0,109.3519,109.4004,109.2938,109.3616,26590.0
2021-07-12 12:15:00,112.82,112.94,112.82,112.92,26211.0,109.3616,109.478,109.3616,109.4586,26211.0
2021-07-12 12:20:00,112.9,112.95,112.75,112.79,17116.0,109.4392,109.4877,109.2938,109.3326,17116.0
2021-07-12 12:25:00,112.8,112.83,112.76,112.78,37840.0,109.3423,109.3713,109.3035,109.3229,37840.0
2021-07-12 12:30:00,112.78,112.88,112.77,112.86,34455.0,109.3229,109.4198,109.3132,109.4004,34455.0
2021-07-12 12:35:00,112.86,112.87,112.77,112.8,35522.0,109.4004,109.4101,109.3132,109.3423,35522.0
2021-07-12 12:40:00,112.81,112.86,112.79,112.82,14548.0,109.3519,109.4004,109.3326,109.3616,14548.0
2021-07-12 12:45:00,112.81,112.87,112.81,112.85,34435.0,109.3519,109.4101,109.3519,109.3907,34435.0
2021-07-12 12:50:00,112.84,112.84,112.75,112.77,25786.0,109.381,109.381,109.2938,109.3132,25786.0
2021-07-12 12:55:00,112.77,112.82,112.7,112.82,68958.0,109.3132,109.3616,109.2453,109.3616,68958.0
2021-07-12 13:00:00,112.82,112.88,112.79,112.87,23469.0,109.3616,109.4198,109.3326,109.4101,23469.0
2021-07-12 13:05:00,112.88,112.89,112.79,112.84,16706.0,109.4198,109.4295,109.3326,109.381,16706.0
2021-07-12 13:10:00,112.84,112.88,112.8,112.82,32935.0,109.381,109.4198,109.3423,109.3616,32935.0
2021-07-12 13:15:00,112.83,112.85,112.77,112.84,25257.0,109.3713,109.3907,109.3132,109.381,25257.0
2021-07-12 13:20:00,112.83,112.89,112.8,112.85,18622.0,109.3713,109.4295,109.3423,109.3907,18622.0
2021-07-12 13:25:00,112.84,112.93,112.84,112.93,14390.0,109.381,109.4683,109.381,109.4683,14390.0
2021-07-12 13:30:00,112.93,112.95,112.9,112.9,18868.0,109.4683,109.4877,109.4392,109.4392,18868.0
2021-07-12 13:35:00,112.92,113.01,112.92,112.95,30480.0,109.4586,109.5458,109.4586,109.4877,30480.0
2021-07-12 13:40:00,112.94,112.98,112.86,112.88,15756.0,109.478,109.5167,109.4004,109.4198,15756.0
2021-07-12 13:45:00,112.88,112.88,112.75,112.75,32352.0,109.4198,109.4198,109.2938,109.2938,32352.0
2021-07-12 13:50:00,112.75,112.82,112.72,112.81,26759.0,109.2938,109.3616,109.2647,109.3519,26759.0
2021-07-12 13:55:00,112.81,112.84,112.76,112.82,21073.0,109.3519,109.381,109.3035,109.3616,21073.0
2021-07-12 14:00:00,112.82,112.91,112.8,112.85,31060.0,109.3616,109.4489,109.3423,109.3907,31060.0
2021-07-12 14:05:00,112.86,112.96,112.86,112.95,21816.0,109.4004,109.4974,109.4004,109.4877,21816.0
2021-07-12 14:10:00,112.94,112.98,112.89,112.89,15486.0,109.478,109.5167,109.4295,109.4295,15486.0
2021-07-12 14:15:00,112.9,113.01,112.9,112.98,18661.0,109.4392,109.5458,109.4392,109.5167,18661.0
2021-07-12 14:20:00,112.98,113.07,112.97,113.07,29248.0,109.5167,109.604,109.507,109.604,29248.0
2021-07-12 14:25:00,113.07,113.13,113.05,113.13,30916.0,109.604,109.6621,109.5846,109.6621,30916.0
2021-07-12 14:30:00,113.14,113.24,113.13,113.18,35034.0,109.6718,109.7688,109.6621,109.7106,35034.0
2021-07-12 14:35:00,113.19,113.2,113.11,113.11,20519.0,109.7203,109.73,109.6428,109.6428,20519.0
2021-07-12 14:40:00,113.11,113.17,113.09,113.09,33292.0,109.6428,109.7009,109.6234,109.6234,33292.0
2021-07-12 14:45:00,113.11,113.12,113.0,113.0,19313.0,109.6428,109.6524,109.5361,109.5361,19313.0
2021-07-12 14:50:00,113.0,113.1,113.0,113.02,42785.0,109.5361,109.6331,109.5361,109.5555,42785.0
2021-07-12 14:55:00,113.04,113.14,113.03,113.07,19681.0,109.5749,109.6718,109.5652,109.604,19681.0
2021-07-12 15:00:00,113.05,113.12,112.99,112.99,14669.0,109.5846,109.6524,109.5264,109.5264,14669.0
2021-07-12 15:05:00,112.98,113.12,112.98,113.1,20347.0,109.5167,109.6524,109.5167,109.6331,20347.0
2021-07-12 15:10:00,113.11,113.2,113.09,113.12,100722.0,109.6428,109.73,109.6234,109.6524,100722.0
2021-07-12 15:15:00,113.12,113.24,113.12,113.22,40162.0,109.6524,109.7688,109.6524,109.7494,40162.0
2021-07-12 15:20:00,113.2,113.26,113.17,113.24,70317.0,109.73,109.7882,109.7009,109.7688,70317.0
2021-07-12 15:25:00,113.24,113.31,113.23,113.3,55116.0,109.7688,109.8366,109.7591,109.8269,55116.0
2021-07-12 15:30:00,113.28,113.3,113.14,113.2,61693.0,109.8075,109.8269,109.6718,109.73,61693.0
2021-07-12 15:35:00,113.22,113.29,113.1,113.11,47964.0,109.7494,109.8172,109.6331,109.6428,47964.0
2021-07-12 15:40:00,113.11,113.22,113.11,113.17,63866.0,109.6428,109.7494,109.6428,109.7009,63866.0
2021-07-12 15:45:00,113.16,113.25,113.09,113.23,81482.0,109.6912,109.7785,109.6234,109.7591,81482.0
2021-07-12 15:50:00,113.24,113.44,113.09,113.25,200300.0,109.7688,109.9626,109.6234,109.7785,200300.0
2021-07-12 15:55:00,113.27,113.35,113.1,113.26,164712.0,109.7978,109.8754,109.6331,109.7882,164712.0
2021-07-13 09:30:00,112.6,112.85,112.56,112.78,162934.0,109.1484,109.3907,109.1096,109.3229,162934.0
2021-07-13 09:35:00,112.76,112.88,112.56,112.75,82875.0,109.3035,109.4198,109.1096,109.2938,82875.0
2021-07-13 09:40:00,112.76,113.02,112.76,113.01,112173.0,109.3035,109.5555,109.3035,109.5458,112173.0
2021-07-13 09:45:00,113.0,113.09,112.79,113.09,176012.0,109.5361,109.6234,109.3326,109.6234,176012.0
2021-07-13 09:50:00,113.09,113.19,112.96,113.18,75053.0,109.6234,109.7203,109.4974,109.7106,75053.0
2021-07-13 09:55:00,113.18,113.25,112.97,113.0,74979.0,109.7106,109.7785,109.507,109.5361,74979.0
2021-07-13 10:00:00,113.03,113.14,112.82,112.93,133887.0,109.5652,109.6718,109.3616,109.4683,133887.0
2021-07-13 10:05:00,112.97,113.16,112.93,112.97,81218.0,109.507,109.6912,109.4683,109.507,81218.0
2021-07-13 10:10:00,112.96,113.21,112.94,113.13,87212.0,109.4974,109.7397,109.478,109.6621,87212.0
2021-07-13 10:15:00,113.14,113.26,113.09,113.24,94575.0,109.6718,109.7882,109.6234,109.7688,94575.0
2021-07-13 10:20:00,113.24,113.31,113.15,113.26,77159.0,109.7688,109.8366,109.6815,109.7882,77159.0
2021-07-13 10:25:00,113.26,113.27,113.12,113.27,41679.0,109.7882,109.7978,109.6524,109.7978,41679.0
2021-07-13 10:30:00,113.28,113.48,113.23,113.42,74231.0,109.8075,110.0014,109.7591,109.9432,74231.0
2021-07-13 10:35:00,113.45,113.54,113.41,113.5,70211.0,109.9723,110.0596,109.9336,110.0208,70211.0
2021-07-13 10:40:00,113.5,113.51,113.11,113.15,77969.0,110.0208,110.0305,109.6428,109.6815,77969.0
2021-07-13 10:45:00,113.17,113.24,113.05,113.17,72915.0,109.7009,109.7688,109.5846,109.7009,72915.0
2021-07-13 10:50:00,113.16,113.3,113.12,113.12,36886.0,109.6912,109.8269,109.6524,109.6524,36886.0
2021-07-13 10:55:00,113.12,113.23,113.1,113.1,39848.0,109.6524,109.7591,109.6331,109.6331,39848.0
2021-07-13 11:00:00,113.11,113.28,113.11,113.27,42236.0,109.6428,109.8075,109.6428,109.7978,42236.0
2021-07-13 11:05:00,113.27,113.38,113.23,113.3,50404.0,109.7978,109.9045,109.7591,109.8269,50404.0
2021-07-13 11:10:00,113.31,113.4,113.3,113.39,32933.0,109.8366,109.9239,109.8269,109.9142,32933.0
2021-07-13 11:15:00,113.41,113.54,113.36,113.46,54279.0,109.9336,110.0596,109.8851,109.982,54279.0
2021-07-13 11:20:00,113.47,113.69,113.46,113.67,86934.0,109.9917,110.205,109.982,110.1856,86934.0
2021-07-13 11:25:00,113.68,113.78,113.64,113.71,64345.0,110.1953,110.2922,110.1565,110.2244,64345.0
2021-07-13 11:30:00,113.67,113.74,113.66,113.7,59654.0,110.1856,110.2534,110.1759,110.2147,59654.0
2021-07-13 11:35:00,113.72,113.75,113.57,113.58,95814.0,110.2341,110.2631,110.0887,110.0983,95814.0
2021-07-13 11:40:00,113.59,113.61,113.56,113.57,31398.0,110.108,110.1274,110.079,110.0887,31398.0
2021-07-13 11:45:00,113.58,113.7,113.56,113.68,26519.0,110.0983,110.2147,110.079,110.1953,26519.0
2021-07-13 11:50:00,113.68,113.73,113.65,113.72,60173.0,110.1953,110.2437,110.1662,110.2341,60173.0
2021-07-13 11:55:00,113.72,113.74,113.69,113.74,40219.0,110.2341,110.2534,110.205,110.2534,40219.0
2021-07-13 12:00:00,113.74,113.83,113.65,113.66,38163.0,110.2534,110.3407,110.1662,110.1759,38163.0
2021-07-13 12:05:00,113.65,113.73,113.58,113.69,35687.0,110.1662,110.2437,110.0983,110.205,35687.0
2021-07-13 12:10:00,113.69,113.71,113.61,113.61,32167.0,110.205,110.2244,110.1274,110.1274,32167.0
2021-07-13 12:15:00,113.62,113.63,113.52,113.63,30425.0,110.1371,110.1468,110.0402,110.1468,30425.0
2021-07-13 12:20:00,113.63,113.63,113.49,113.54,31404.0,110.1468,110.1468,110.0111,110.0596,31404.0
2021-07-13 12:25:00,113.53,113.55,113.47,113.54,36204.0,110.0499,110.0693,109.9917,110.0596,36204.0
2021-07-13 12:30:00,113.52,113.64,113.49,113.64,26929.0,110.0402,110.1565,110.0111,110.1565,26929.0
2021-07-13 12:35:00,113.63,113.65,113.59,113.59,21423.0,110.1468,110.1662,110.108,110.108,21423.0
2021-07-13 12:40:00,113.59,113.63,113.54,113.54,17714.0,110.108,110.1468,110.0596,110.0596,17714.0
2021-07-13 12:45:00,113.54,113.57,113.51,113.57,26113.0,110.0596,110.0887,110.0305,110.0887,26113.0
2021-07-13 12:50:00,113.55,113.61,113.54,113.58,38691.0,110.0693,110.1274,110.0596,110.0983,38691.0
2021-07-13 12:55:00,113.57,113.58,113.51,113.58,21377.0,110.0887,110.0983,110.0305,110.0983,21377.0
2021-07-13 13:00:00,113.58,113.6,113.3,113.3,99801.0,110.0983,110.1177,109.8269,109.8269,99801.0
2021-07-13 13:05:00,113.3,113.35,113.23,113.27,62080.0,109.8269,109.8754,109.7591,109.7978,62080.0
2021-07-13 13:10:00,113.27,113.27,112.98,113.06,78817.0,109.7978,109.7978,109.5167,109.5943,78817.0
2021-07-13 13:15:00,113.08,113.14,112.55,112.58,114774.0,109.6137,109.6718,109.0999,109.129,114774.0
2021-07-13 13:20:00,112.6,112.97,112.54,112.93,102568.0,109.1484,109.507,109.0902,109.4683,102568.0
2021-07-13 13:25:00,112.93,112.93,112.56,112.76,92551.0,109.4683,109.4683,109.1096,109.3035,92551.0
2021-07-13 13:30:00,112.75,112.75,112.58,112.6,55571.0,109.2938,109.2938,109.129,109.1484,55571.0
2021-07-13 13:35:00,112.58,112.61,112.25,112.38,145932.0,109.129,109.1581,108.8091,108.9351,145932.0
2021-07-13 13:40:00,112.41,112.6,112.19,112.55,110668.0,108.9642,109.1484,108.751,109.0999,110668.0
2021-07-13 13:45:00,112.56,112.73,112.43,112.61,69623.0,109.1096,109.2744,108.9836,109.1581,69623.0
2021-07-13 13:50:00,112.58,112.64,112.46,112.57,68661.0,109.129,109.1872,109.0127,109.1193,68661.0
2021-07-13 13:55:00,112.56,112.83,112.56,112.75,74311.0,109.1096,109.3713,109.1096,109.2938,74311.0
2021-07-13 14:00:00,112.74,112.74,112.05,112.09,95401.0,109.2841,109.2841,108.6152,108.654,95401.0
2021-07-13 14:05:00,112.13,112.45,112.11,112.4,57506.0,108.6928,109.003,108.6734,108.9545,57506.0
2021-07-13 14:10:00,112.4,112.69,112.4,112.69,71883.0,108.9545,109.2356,108.9545,109.2356,71883.0
2021-07-13 14:15:00,112.67,112.68,112.41,112.64,49262.0,109.2162,109.2259,108.9642,109.1872,49262.0
2021-07-13 14:20:00,112.62,112.69,112.39,112.55,50736.0,109.1678,109.2356,108.9448,109.0999,50736.0
2021-07-13 14:25:00,112.55,112.79,112.55,112.73,64684.0,109.0999,109.3326,109.0999,109.2744,64684.0
2021-07-13 14:30:00,112.66,112.67,112.51,112.65,61722.0,109.2065,109.2162,109.0611,109.1969,61722.0
2021-07-13 14:35:00,112.68,112.7,112.47,112.48,53341.0,109.2259,109.2453,109.0224,109.0321,53341.0
2021-07-13 14:40:00,112.49,112.55,112.15,112.24,64238.0,109.0418,109.0999,108.7122,108.7994,64238.0
2021-07-13 14:45:00,112.22,112.38,112.12,112.36,54072.0,108.78,108.9351,108.6831,108.9157,54072.0
2021-07-13 14:50:00,112.35,112.42,112.27,112.33,42659.0,108.906,108.9739,108.8285,108.8867,42659.0
2021-07-13 14:55:00,112.33,112.63,112.28,112.62,57938.0,108.8867,109.1775,108.8382,109.1678,57938.0
2021-07-13 15:00:00,112.61,112.61,112.48,112.54,36821.0,109.1581,109.1581,109.0321,109.0902,36821.0
2021-07-13 15:05:00,112.55,112.62,112.23,112.26,68950.0,109.0999,109.1678,108.7897,108.8188,68950.0
2021-07-13 15:10:00,112.24,112.31,112.02,112.1,63758.0,108.7994,108.8673,108.5862,108.6637,63758.0
2021-07-13 15:15:00,112.12,112.28,112.02,112.2,88239.0,108.6831,108.8382,108.5862,108.7606,88239.0
2021-07-13 15:20:00,112.2,112.25,112.02,112.04,58493.0,108.7606,108.8091,108.5862,108.6056,58493.0
2021-07-13 15:25:00,112.02,112.28,112.0,112.13,128315.0,108.5862,108.8382,108.5668,108.6928,128315.0
2021-07-13 15:30:00,112.13,112.25,111.91,112.25,124514.0,108.6928,108.8091,108.4795,108.8091,124514.0
2021-07-13 15:35:00,112.19,112.4,112.02,112.39,108483.0,108.751,108.9545,108.5862,108.9448,108483.0
2021-07-13 15:40:00,112.37,112.57,112.28,112.49,110802.0,108.9254,109.1193,108.8382,109.0418,110802.0
2021-07-13 15:45:00,112.51,112.53,112.18,112.21,95506.0,109.0611,109.0805,108.7413,108.7703,95506.0
2021-07-13 15:50:00,112.24,112.3,111.94,112.13,192538.0,108.7994,108.8576,108.5086,108.6928,192538.0
2021-07-13 15:55:00,112.14,112.18,111.85,112.08,244516.0,108.7025,108.7413,108.4214,108.6443,244516.0
2021-07-14 09:30:00,113.48,113.83,113.3,113.76,215374.0,110.0014,110.3407,109.8269,110.2728,215374.0
2021-07-14 09:35:00,113.81,113.85,113.6,113.73,124405.0,110.3213,110.3601,110.1177,110.2437,124405.0
2021-07-14 09:40:00,113.75,113.85,113.65,113.66,77057.0,110.2631,110.3601,110.1662,110.1759,77057.0
2021-07-14 09:45:00,113.66,113.71,113.33,113.41,131285.0,110.1759,110.2244,109.856,109.9336,131285.0
2021-07-14 09:50:00,113.39,113.5,113.31,113.4,97922.0,109.9142,110.0208,109.8366,109.9239,97922.0
2021-07-14 09:55:00,113.4,113.5,113.09,113.11,63272.0,109.9239,110.0208,109.6234,109.6428,63272.0
2021-07-14 10:00:00,113.19,113.47,113.13,113.41,73859.0,109.7203,109.9917,109.6621,109.9336,73859.0
2021-07-14 10:05:00,113.4,113.43,113.22,113.3,50431.0,109.9239,109.9529,109.7494,109.8269,50431.0
2021-07-14 10:10:00,113.29,113.29,113.14,113.22,71317.0,109.8172,109.8172,109.6718,109.7494,71317.0
2021-07-14 10:15:00,113.25,113.49,113.24,113.47,57266.0,109.7785,110.0111,109.7688,109.9917,57266.0
2021-07-14 10:20:00,113.46,113.47,113.34,113.41,58109.0,109.982,109.9917,109.8657,109.9336,58109.0
2021-07-14 10:25:00,113.37,113.37,112.94,112.96,64177.0,109.8948,109.8948,109.478,109.4974,64177.0
2021-07-14 10:30:00,113.0,113.1,112.89,112.95,51226.0,109.5361,109.6331,109.4295,109.4877,51226.0
2021-07-14 10:35:00,112.94,113.01,112.78,112.89,59934.0,109.478,109.5458,109.3229,109.4295,59934.0
2021-07-14 10:40:00,112.9,113.15,112.9,113.1,39380.0,109.4392,109.6815,109.4392,109.6331,39380.0
2021-07-14 10:45:00,113.09,113.34,113.08,113.32,94924.0,109.6234,109.8657,109.6137,109.8463,94924.0
2021-07-14 10:50:00,113.32,113.4,113.24,113.26,59524.0,109.8463,109.9239,109.7688,109.7882,59524.0
2021-07-14 10:55:00,113.25,113.25,113.13,113.17,32188.0,109.7785,109.7785,109.6621,109.7009,32188.0
2021-07-14 11:00:00,113.15,113.15,112.88,113.01,52615.0,109.6815,109.6815,109.4198,109.5458,52615.0
2021-07-14 11:05:00,112.97,112.98,112.73,112.73,81241.0,109.507,109.5167,109.2744,109.2744,81241.0
2021-07-14 11:10:00,112.71,112.87,112.68,112.8,83121.0,109.255,109.4101,109.2259,109.3423,83121.0
2021-07-14 11:15:00,112.8,112.86,112.72,112.85,93511.0,109.3423,109.4004,109.2647,109.3907,93511.0
2021-07-14 11:20:00,112.84,112.99,112.76,112.77,64990.0,109.381,109.5264,109.3035,109.3132,64990.0
2021-07-14 11:25:00,112.76,112.76,112.16,112.31,168151.0,109.3035,109.3035,108.7219,108.8673,168151.0
2021-07-14 11:30:00,112.31,112.4,112.25,112.26,82889.0,108.8673,108.9545,108.8091,108.8188,82889.0
2021-07-14 11:35:00,112.28,112.36,112.1,112.12,70370.0,108.8382,108.9157,108.6637,108.6831,70370.0
2021-07-14 11:40:00,112.12,112.13,111.7,111.92,135732.0,108.6831,108.6928,108.276,108.4892,135732.0
2021-07-14 11:45:00,111.92,111.99,111.6,111.76,141324.0,108.4892,108.5571,108.179,108.3341,141324.0
2021-07-14 11:50:00,111.77,111.84,111.62,111.67,71535.0,108.3438,108.4117,108.1984,108.2469,71535.0
2021-07-14 11:55:00,111.68,111.74,111.53,111.61,74531.0,108.2566,108.3147,108.1112,108.1887,74531.0
2021-07-14 12:00:00,111.6,112.24,111.6,112.18,71447.0,108.179,108.7994,108.179,108.7413,71447.0
2021-07-14 12:05:00,112.18,112.47,112.18,112.33,84324.0,108.7413,109.0224,108.7413,108.8867,84324.0
2021-07-14 12:10:00,112.3,112.44,112.22,112.4,35325.0,108.8576,108.9933,108.78,108.9545,35325.0
2021-07-14 12:15:00,112.35,112.55,112.29,112.51,74627.0,108.906,109.0999,108.8479,109.0611,74627.0
2021-07-14 12:20:00,112.52,112.59,112.49,112.58,94637.0,109.0708,109.1387,109.0418,109.129,94637.0
2021-07-14 12:25:00,112.57,112.66,112.51,112.64,29213.0,109.1193,109.2065,109.0611,109.1872,29213.0
2021-07-14 12:30:00,112.62,112.71,112.58,112.7,35335.0,109.1678,109.255,109.129,109.2453,35335.0
2021-07-14 12:35:00,112.7,112.77,112.55,112.76,83329.0,109.2453,109.3132,109.0999,109.3035,83329.0
2021-07-14 12:40:00,112.76,112.95,112.7,112.91,91655.0,109.3035,109.4877,109.2453,109.4489,91655.0
2021-07-14 12:45:00,112.92,112.94,112.67,112.83,46127.0,109.4586,109.478,109.2162,109.3713,46127.0
2021-07-14 12:50:00,112.82,112.91,112.68,112.82,53505.0,109.3616,109.4489,109.2259,109.3616,53505.0
2021-07-14 12:55:00,112.83,112.84,112.74,112.74,25005.0,109.3713,109.381,109.2841,109.2841,25005.0
2021-07-14 13:00:00,112.75,112.82,112.7,112.74,32967.0,109.2938,109.3616,109.2453,109.2841,32967.0
2021-07-14 13:05:00,112.69,112.74,112.52,112.55,62129.0,109.2356,109.2841,109.0708,109.0999,62129.0
2021-07-14 13:10:00,112.53,112.58,112.33,112.5,30250.0,109.0805,109.129,108.8867,109.0515,30250.0
2021-07-14 13:15:00,112.5,112.52,112.33,112.41,28589.0,109.0515,109.0708,108.8867,108.9642,28589.0
2021-07-14 13:20:00,112.39,112.42,112.29,112.38,47177.0,108.9448,108.9739,108.8479,108.9351,47177.0
2021-07-14 13:25:00,112.38,112.39,112.22,112.35,33038.0,108.9351,108.9448,108.78,108.906,33038.0
2021-07-14 13:30:00,112.34,112.57,112.31,112.57,36850.0,108.8964,109.1193,108.8673,109.1193,36850.0
2021-07-14 13:35:00,112.57,112.79,112.57,112.76,83548.0,109.1193,109.3326,109.1193,109.3035,83548.0
2021-07-14 13:40:00,112.79,112.82,112.68,112.79,30827.0,109.3326,109.3616,109.2259,109.3326,30827.0
2021-07-14 13:45:00,112.81,112.85,112.73,112.74,13969.0,109.3519,109.3907,109.2744,109.2841,13969.0
2021-07-14 13:50:00,112.71,112.79,112.58,112.79,28743.0,109.255,109.3326,109.129,109.3326,28743.0
2021-07-14 13:55:00,112.79,112.82,112.7,112.72,35279.0,109.3326,109.3616,109.2453,109.2647,35279.0
2021-07-14 14:00:00,112.76,112.92,112.72,112.8,50694.0,109.3035,109.4586,109.2647,109.3423,50694.0
2021-07-14 14:05:00,112.8,112.81,112.66,112.79,31001.0,109.3423,109.3519,109.2065,109.3326,31001.0
2021-07-14 14:10:00,112.75,112.94,112.7,112.94,40857.0,109.2938,109.478,109.2453,109.478,40857.0
2021-07-14 14:15:00,112.94,113.12,112.94,113.03,57984.0,109.478,109.6524,109.478,109.5652,57984.0
2021-07-14 14:20:00,113.05,113.12,113.03,113.04,31573.0,109.5846,109.6524,109.5652,109.5749,31573.0
2021-07-14 14:25:00,113.05,113.1,112.93,112.93,31880.0,109.5846,109.6331,109.4683,109.4683,31880.0
2021-07-14 14:30:00,112.95,112.99,112.84,112.9,25992.0,109.4877,109.5264,109.381,109.4392,25992.0
2021-07-14 14:35:00,112.91,113.03,112.82,112.83,35858.0,109.4489,109.5652,109.3616,109.3713,35858.0
2021-07-14 14:40:00,112.84,112.95,112.72,112.84,31263.0,109.381,109.4877,109.2647,109.381,31263.0
2021-07-14 14:45:00,112.85,112.96,112.78,112.81,21490.0,109.3907,109.4974,109.3229,109.3519,21490.0
2021-07-14 14:50:00,112.81,112.92,112.75,112.78,31960.0,109.3519,109.4586,109.2938,109.3229,31960.0
2021-07-14 14:55:00,112.79,112.88,112.78,112.86,11745.0,109.3326,109.4198,109.3229,109.4004,11745.0
2021-07-14 15:00:00,112.82,113.05,112.82,113.0,36963.0,109.3616,109.5846,109.3616,109.5361,36963.0
2021-07-14 15:05:00,113.02,113.21,113.02,113.14,72900.0,109.5555,109.7397,109.5555,109.6718,72900.0
2021-07-14 15:10:00,113.15,113.19,112.86,112.86,76680.0,109.6815,109.7203,109.4004,109.4004,76680.0
2021-07-14 15:15:00,112.87,112.88,112.62,112.71,48421.0,109.4101,109.4198,109.1678,109.255,48421.0
2021-07-14 15:20:00,112.71,112.79,112.65,112.72,28974.0,109.255,109.3326,109.1969,109.2647,28974.0
2021-07-14 15:25:00,112.75,112.83,112.53,112.58,79703.0,109.2938,109.3713,109.0805,109.129,79703.0
2021-07-14 15:30:00,112.58,112.72,112.43,112.7,62591.0,109.129,109.2647,108.9836,109.2453,62591.0
2021-07-14 15:35:00,112.75,112.88,112.69,112.73,40213.0,109.2938,109.4198,109.2356,109.2744,40213.0
2021-07-14 15:40:00,112.74,112.75,112.44,112.47,66146.0,109.2841,109.2938,108.9933,109.0224,66146.0
2021-07-14 15:45:00,112.48,112.82,112.46,112.77,92787.0,109.0321,109.3616,109.0127,109.3132,92787.0
2021-07-14 15:50:00,112.76,112.76,112.39,112.5,141905.0,109.3035,109.3035,108.9448,109.0515,141905.0
2021-07-14 15:55:00,112.5,112.63,112.37,112.5,162322.0,109.0515,109.1775,108.9254,109.0515,162322.0
2021-07-15 09:30:00,111.44,111.8,111.19,111.28,123492.0,108.0239,108.3729,107.7816,107.8688,123492.0
2021-07-15 09:35:00,111.19,111.5,111.07,111.13,118955.0,107.7816,108.0821,107.6653,107.7234,118955.0
2021-07-15 09:40:00,111.11,111.28,110.8,111.08,158616.0,107.7041,107.8688,107.4036,107.675,158616.0
2021-07-15 09:45:00,111.07,111.68,110.99,111.6,104931.0,107.6653,108.2566,107.5877,108.179,104931.0
2021-07-15 09:50:00,111.61,111.71,111.27,111.3,83754.0,108.1887,108.2857,107.8592,107.8882,83754.0
2021-07-15 09:55:00,111.35,111.92,111.33,111.9,108035.0,107.9367,108.4892,107.9173,108.4698,108035.0
2021-07-15 10:00:00,111.89,112.0,111.78,111.91,92360.0,108.4601,108.5668,108.3535,108.4795,92360.0
2021-07-15 10:05:00,111.92,111.93,111.76,111.93,68164.0,108.4892,108.4989,108.3341,108.4989,68164.0
2021-07-15 10:10:00,111.92,111.97,111.82,111.94,63611.0,108.4892,108.5377,108.3923,108.5086,63611.0
2021-07-15 10:15:00,111.92,112.0,111.59,111.61,93038.0,108.4892,108.5668,108.1693,108.1887,93038.0
2021-07-15 10:20:00,111.57,111.8,111.49,111.71,108018.0,108.15,108.3729,108.0724,108.2857,108018.0
2021-07-15 10:25:00,111.68,111.76,111.17,111.29,111613.0,108.2566,108.3341,107.7622,107.8785,111613.0
2021-07-15 10:30:00,111.31,111.71,111.29,111.59,65215.0,107.8979,108.2857,107.8785,108.1693,65215.0
2021-07-15 10:35:00,111.58,111.84,111.44,111.82,63175.0,108.1597,108.4117,108.0239,108.3923,63175.0
2021-07-15 10:40:00,111.79,111.8,111.18,111.18,106556.0,108.3632,108.3729,107.7719,107.7719,106556.0
2021-07-15 10:45:00,111.19,111.34,111.02,111.17,99194.0,107.7816,107.927,107.6168,107.7622,99194.0
2021-07-15 10:50:00,111.18,111.56,110.97,111.45,128760.0,107.7719,108.1403,107.5684,108.0336,128760.0
2021-07-15 10:55:00,111.4,111.57,111.4,111.44,65165.0,107.9852,108.15,107.9852,108.0239,65165.0
2021-07-15 11:00:00,111.43,111.53,110.97,111.01,115967.0,108.0143,108.1112,107.5684,107.6071,115967.0
2021-07-15 11:05:00,111.03,111.59,111.02,111.42,115994.0,107.6265,108.1693,107.6168,108.0046,115994.0
2021-07-15 11:10:00,111.39,111.6,111.19,111.49,80143.0,107.9755,108.179,107.7816,108.0724,80143.0
2021-07-15 11:15:00,111.56,111.57,111.42,111.47,30364.0,108.1403,108.15,108.0046,108.053,30364.0
2021-07-15 11:20:00,111.5,111.62,111.4,111.61,41283.0,108.0821,108.1984,107.9852,108.1887,41283.0
2021-07-15 11:25:00,111.6,111.65,111.49,111.61,44482.0,108.179,108.2275,108.0724,108.1887,44482.0
2021-07-15 11:30:00,111.63,111.82,111.63,111.79,55118.0,108.2081,108.3923,108.2081,108.3632,55118.0
2021-07-15 11:35:00,111.8,111.84,111.73,111.81,95993.0,108.3729,108.4117,108.3051,108.3826,95993.0
2021-07-15 11:40:00,111.77,111.85,111.72,111.77,14940.0,108.3438,108.4214,108.2954,108.3438,14940.0
2021-07-15 11:45:00,111.76,111.85,111.65,111.65,22563.0,108.3341,108.4214,108.2275,108.2275,22563.0
2021-07-15 11:50:00,111.66,111.68,111.57,111.59,33993.0,108.2372,108.2566,108.15,108.1693,33993.0
2021-07-15 11:55:00,111.59,111.6,111.33,111.38,73810.0,108.1693,108.179,107.9173,107.9658,73810.0
2021-07-15 12:00:00,111.38,111.39,111.12,111.12,73075.0,107.9658,107.9755,107.7138,107.7138,73075.0
2021-07-15 12:05:00,111.11,111.23,110.83,110.86,70947.0,107.7041,107.8204,107.4326,107.4617,70947.0
2021-07-15 12:10:00,110.85,111.18,110.83,111.12,136788.0,107.452,107.7719,107.4326,107.7138,136788.0
2021-07-15 12:15:00,111.1,111.1,110.86,111.09,63134.0,107.6944,107.6944,107.4617,107.6847,63134.0
2021-07-15 12:20:00,111.07,111.23,111.02,111.22,46982.0,107.6653,107.8204,107.6168,107.8107,46982.0
2021-07-15 12:25:00,111.21,111.32,111.18,111.25,47447.0,107.801,107.9076,107.7719,107.8398,47447.0
2021-07-15 12:30:00,111.26,111.34,111.12,111.13,40558.0,107.8495,107.927,107.7138,107.7234,40558.0
2021-07-15 12:35:00,111.15,111.44,111.11,111.43,43880.0,107.7428,108.0239,107.7041,108.0143,43880.0
2021-07-15 12:40:00,111.41,111.49,111.37,111.49,20586.0,107.9949,108.0724,107.9561,108.0724,20586.0
2021-07-15 12:45:00,111.49,111.49,111.43,111.48,20994.0,108.0724,108.0724,108.0143,108.0627,20994.0
2021-07-15 12:50:00,111.47,111.55,111.41,111.42,32544.0,108.053,108.1306,107.9949,108.0046,32544.0
2021-07-15 12:55:00,111.45,111.45,111.25,111.25,44635.0,108.0336,108.0336,107.8398,107.8398,44635.0
2021-07-15 13:00:00,111.24,111.28,110.98,111.05,67827.0,107.8301,107.8688,107.578,107.6459,67827.0
2021-07-15 13:05:00,111.04,111.07,110.97,111.03,55212.0,107.6362,107.6653,107.5684,107.6265,55212.0
2021-07-15 13:10:00,111.02,111.06,110.64,110.67,97451.0,107.6168,107.6556,107.2485,107.2775,97451.0
2021-07-15 13:15:00,110.68,110.98,110.59,110.6,75832.0,107.2872,107.578,107.2,107.2097,75832.0
2021-07-15 13:20:00,110.6,110.8,110.57,110.72,96831.0,107.2097,107.4036,107.1806,107.326,96831.0
2021-07-15 13:25:00,110.7,110.81,110.66,110.69,30685.0,107.3066,107.4133,107.2679,107.2969,30685.0
2021-07-15 13:30:00,110.7,110.7,110.29,110.34,129109.0,107.3066,107.3066,106.9092,106.9577,129109.0
2021-07-15 13:35:00,110.34,110.46,110.17,110.24,149129.0,106.9577,107.074,106.7929,106.8607,149129.0
2021-07-15 13:40:00,110.23,110.44,110.12,110.19,68651.0,106.851,107.0546,106.7444,106.8123,68651.0
2021-07-15 13:45:00,110.15,110.35,110.09,110.29,122416.0,106.7735,106.9674,106.7153,106.9092,122416.0
2021-07-15 13:50:00,110.29,110.4,110.01,110.01,87084.0,106.9092,107.0158,106.6378,106.6378,87084.0
2021-07-15 13:55:00,110.0,110.01,109.82,109.87,172200.0,106.6281,106.6378,106.4536,106.5021,172200.0
2021-07-15 14:00:00,109.86,110.23,109.84,110.07,112591.0,106.4924,106.851,106.473,106.6959,112591.0
2021-07-15 14:05:00,110.07,110.38,110.06,110.32,66137.0,106.6959,106.9964,106.6862,106.9383,66137.0
2021-07-15 14:10:00,110.3,110.4,110.18,110.32,60731.0,106.9189,107.0158,106.8026,106.9383,60731.0
2021-07-15 14:15:00,110.33,110.59,110.23,110.59,63646.0,106.948,107.2,106.851,107.2,63646.0
2021-07-15 14:20:00,110.61,110.69,110.58,110.68,80968.0,107.2194,107.2969,107.1903,107.2872,80968.0
2021-07-15 14:25:00,110.67,110.83,110.64,110.78,77281.0,107.2775,107.4326,107.2485,107.3842,77281.0
2021-07-15 14:30:00,110.77,110.79,110.62,110.64,80674.0,107.3745,107.3939,107.2291,107.2485,80674.0
2021-07-15 14:35:00,110.64,110.65,110.47,110.47,74694.0,107.2485,107.2582,107.0837,107.0837,74694.0
2021-07-15 14:40:00,110.5,110.51,110.36,110.45,67000.0,107.1128,107.1225,106.977,107.0643,67000.0
2021-07-15 14:45:00,110.43,110.74,110.19,110.73,138860.0,107.0449,107.3454,106.8123,107.3357,138860.0
2021-07-15 14:50:00,110.73,110.79,110.66,110.79,76608.0,107.3357,107.3939,107.2679,107.3939,76608.0
2021-07-15 14:55:00,110.78,110.97,110.75,110.95,118072.0,107.3842,107.5684,107.3551,107.549,118072.0
2021-07-15 15:00:00,110.97,111.12,110.97,111.0,104754.0,107.5684,107.7138,107.5684,107.5974,104754.0
2021-07-15 15:05:00,111.01,111.1,110.92,111.02,67368.0,107.6071,107.6944,107.5199,107.6168,67368.0
2021-07-15 15:10:00,111.0,111.02,110.83,110.87,31557.0,107.5974,107.6168,107.4326,107.4714,31557.0
2021-07-15 15:15:00,110.89,110.99,110.83,110.95,41677.0,107.4908,107.5877,107.4326,107.549,41677.0
2021-07-15 15:20:00,110.94,111.07,110.84,110.97,68082.0,107.5393,107.6653,107.4423,107.5684,68082.0
2021-07-15 15:25:00,110.98,111.14,110.98,111.09,46925.0,107.578,107.7331,107.578,107.6847,46925.0
2021-07-15 15:30:00,111.09,111.35,111.09,111.28,144306.0,107.6847,107.9367,107.6847,107.8688,144306.0
2021-07-15 15:35:00,111.3,111.42,111.03,111.04,129110.0,107.8882,108.0046,107.6265,107.6362,129110.0
2021-07-15 15:40:00,111.05,111.12,110.93,110.99,119105.0,107.6459,107.7138,107.5296,107.5877,119105.0
2021-07-15 15:45:00,111.0,111.18,111.0,111.01,183410.0,107.5974,107.7719,107.5974,107.6071,183410.0
2021-07-15 15:50:00,111.05,111.29,111.01,111.26,213565.0,107.6459,107.8785,107.6071,107.8495,213565.0
2021-07-15 15:55:00,111.22,111.41,111.15,111.41,172968.0,107.8107,107.9949,107.7428,107.9949,172968.0
2021-07-16 09:30:00,112.31,112.38,112.17,112.28,121007.0,108.8673,108.9351,108.7316,108.8382,121007.0
2021-07-16 09:35:00,112.27,112.33,112.08,112.13,117074.0,108.8285,108.8867,108.6443,108.6928,117074.0
2021-07-16 09:40:00,112.14,112.14,111.76,111.76,77485.0,108.7025,108.7025,108.3341,108.3341,77485.0
2021-07-16 09:45:00,111.77,111.99,111.62,111.7,72266.0,108.3438,108.5571,108.1984,108.276,72266.0
2021-07-16 09:50:00,111.68,111.73,111.52,111.68,138178.0,108.2566,108.3051,108.1015,108.2566,138178.0
2021-07-16 09:55:00,111.68,111.74,111.56,111.74,55839.0,108.2566,108.3147,108.1403,108.3147,55839.0
2021-07-16 10:00:00,111.72,111.78,111.38,111.48,92790.0,108.2954,108.3535,107.9658,108.0627,92790.0
2021-07-16 10:05:00,111.53,111.56,111.32,111.35,66529.0,108.1112,108.1403,107.9076,107.9367,66529.0
2021-07-16 10:10:00,111.35,111.37,110.81,110.94,107710.0,107.9367,107.9561,107.4133,107.5393,107710.0
2021-07-16 10:15:00,110.89,111.05,110.8,111.04,86218.0,107.4908,107.6459,107.4036,107.6362,86218.0
2021-07-16 10:20:00,111.05,111.06,110.3,110.42,101188.0,107.6459,107.6556,106.9189,107.0352,101188.0
2021-07-16 10:25:00,110.4,110.57,110.15,110.23,106015.0,107.0158,107.1806,106.7735,106.851,106015.0
2021-07-16 10:30:00,110.21,110.72,110.18,110.52,55309.0,106.8316,107.326,106.8026,107.1321,55309.0
2021-07-16 10:35:00,110.52,110.65,110.24,110.61,73686.0,107.1321,107.2582,106.8607,107.2194,73686.0
2021-07-16 10:40:00,110.6,110.6,110.27,110.37,52658.0,107.2097,107.2097,106.8898,106.9867,52658.0
2021-07-16 10:45:00,110.38,110.53,110.24,110.49,40670.0,106.9964,107.1418,106.8607,107.1031,40670.0
2021-07-16 10:50:00,110.52,110.86,110.52,110.81,71746.0,107.1321,107.4617,107.1321,107.4133,71746.0
2021-07-16 10:55:00,110.82,110.89,110.51,110.67,60487.0,107.4229,107.4908,107.1225,107.2775,60487.0
2021-07-16 11:00:00,110.69,110.77,110.25,110.26,57419.0,107.2969,107.3745,106.8704,106.8801,57419.0
2021-07-16 11:05:00,110.27,110.53,110.07,110.34,103589.0,106.8898,107.1418,106.6959,106.9577,103589.0
2021-07-16 11:10:00,110.33,110.51,110.21,110.24,47020.0,106.948,107.1225,106.8316,106.8607,47020.0
2021-07-16 11:15:00,110.29,110.41,109.99,110.3,56088.0,106.9092,107.0255,106.6184,106.9189,56088.0
2021-07-16 11:20:00,110.3,110.52,110.23,110.25,65481.0,106.9189,107.1321,106.851,106.8704,65481.0
2021-07-16 11:25:00,110.27,110.42,110.1,110.11,46298.0,106.8898,107.0352,106.725,106.7347,46298.0
2021-07-16 11:30:00,110.09,110.52,110.09,110.52,47830.0,106.7153,107.1321,106.7153,107.1321,47830.0
2021-07-16 11:35:00,110.52,110.6,110.4,110.52,44054.0,107.1321,107.2097,107.0158,107.1321,44054.0
2021-07-16 11:40:00,110.53,110.56,110.27,110.3,37687.0,107.1418,107.1709,106.8898,106.9189,37687.0
2021-07-16 11:45:00,110.32,110.39,110.05,110.24,33482.0,106.9383,107.0061,106.6766,106.8607,33482.0
2021-07-16 11:50:00,110.25,110.58,110.18,110.53,58898.0,106.8704,107.1903,106.8026,107.1418,58898.0
2021-07-16 11:55:00,110.55,110.67,110.49,110.55,23773.0,107.1612,107.2775,107.1031,107.1612,23773.0
2021-07-16 12:00:00,110.55,110.79,110.5,110.76,38287.0,107.1612,107.3939,107.1128,107.3648,38287.0
2021-07-16 12:05:00,110.76,110.9,110.71,110.87,34799.0,107.3648,107.5005,107.3163,107.4714,34799.0
2021-07-16 12:10:00,110.89,110.9,110.79,110.85,16010.0,107.4908,107.5005,107.3939,107.452,16010.0
2021-07-16 12:15:00,110.86,110.98,110.83,110.94,32986.0,107.4617,107.578,107.4326,107.5393,32986.0
2021-07-16 12:20:00,110.96,110.98,110.78,110.79,32738.0,107.5587,107.578,107.3842,107.3939,32738.0
2021-07-16 12:25:00,110.79,110.86,110.68,110.68,30911.0,107.3939,107.4617,107.2872,107.2872,30911.0
2021-07-16 12:30:00,110.69,110.79,110.63,110.75,21022.0,107.2969,107.3939,107.2388,107.3551,21022.0
2021-07-16 12:35:00,110.76,110.82,110.57,110.59,30377.0,107.3648,107.4229,107.1806,107.2,30377.0
2021-07-16 12:40:00,110.59,110.64,110.51,110.59,25322.0,107.2,107.2485,107.1225,107.2,25322.0
2021-07-16 12:45:00,110.59,110.62,110.45,110.52,20795.0,107.2,107.2291,107.0643,107.1321,20795.0
2021-07-16 12:50:00,110.51,110.72,110.5,110.64,21818.0,107.1225,107.326,107.1128,107.2485,21818.0
2021-07-16 12:55:00,110.71,110.74,110.6,110.6,25822.0,107.3163,107.3454,107.2097,107.2097,25822.0
2021-07-16 13:00:00,110.58,110.74,110.51,110.72,23066.0,107.1903,107.3454,107.1225,107.326,23066.0
2021-07-16 13:05:00,110.71,110.81,110.68,110.79,25081.0,107.3163,107.4133,107.2872,107.3939,25081.0
2021-07-16 13:10:00,110.76,110.79,110.71,110.78,11986.0,107.3648,107.3939,107.3163,107.3842,11986.0
2021-07-16 13:15:00,110.78,110.85,110.73,110.81,11010.0,107.3842,107.452,107.3357,107.4133,11010.0
2021-07-16 13:20:00,110.79,110.8,110.57,110.63,21684.0,107.3939,107.4036,107.1806,107.2388,21684.0
2021-07-16 13:25:00,110.63,110.65,110.48,110.5,18353.0,107.2388,107.2582,107.0934,107.1128,18353.0
2021-07-16 13:30:00,110.47,110.51,110.22,110.23,27941.0,107.0837,107.1225,106.8413,106.851,27941.0
2021-07-16 13:35:00,110.25,110.37,110.14,110.3,36654.0,106.8704,106.9867,106.7638,106.9189,36654.0
2021-07-16 13:40:00,110.3,110.32,110.08,110.14,40391.0,106.9189,106.9383,106.7056,106.7638,40391.0
2021-07-16 13:45:00,110.13,110.3,110.13,110.16,27842.0,106.7541,106.9189,106.7541,106.7832,27842.0
2021-07-16 13:50:00,110.16,110.28,110.13,110.28,26997.0,106.7832,106.8995,106.7541,106.8995,26997.0
2021-07-16 13:55:00,110.26,110.33,110.14,110.18,41098.0,106.8801,106.948,106.7638,106.8026,41098.0
2021-07-16 14:00:00,110.17,110.18,109.78,109.92,107352.0,106.7929,106.8026,106.4148,106.5505,107352.0
2021-07-16 14:05:00,109.93,110.02,109.81,109.97,54978.0,106.5602,106.6475,106.4439,106.599,54978.0
2021-07-16 14:10:00,109.98,110.01,109.75,109.89,65933.0,106.6087,106.6378,106.3857,106.5215,65933.0
2021-07-16 14:15:00,109.89,110.17,109.89,110.12,55448.0,106.5215,106.7929,106.5215,106.7444,55448.0
2021-07-16 14:20:00,110.11,110.13,109.99,110.03,8666.0,106.7347,106.7541,106.6184,106.6572,8666.0
2021-07-16 14:25:00,110.05,110.09,109.7,109.7,64209.0,106.6766,106.7153,106.3373,106.3373,64209.0
2021-07-16 14:30:00,109.69,109.91,109.51,109.58,76702.0,106.3276,106.5408,106.1531,106.221,76702.0
2021-07-16 14:35:00,109.6,109.71,109.48,109.52,68379.0,106.2403,106.347,106.124,106.1628,68379.0
2021-07-16 14:40:00,109.51,109.66,109.34,109.45,90609.0,106.1531,106.2985,105.9883,106.0949,90609.0
2021-07-16 14:45:00,109.4,109.54,109.3,109.33,111645.0,106.0465,106.1822,105.9495,105.9786,111645.0
2021-07-16 14:50:00,109.32,109.44,109.3,109.38,44765.0,105.9689,106.0853,105.9495,106.0271,44765.0
2021-07-16 14:55:00,109.4,109.53,109.37,109.42,49260.0,106.0465,106.1725,106.0174,106.0659,49260.0
2021-07-16 15:00:00,109.42,109.42,109.01,109.01,91297.0,106.0659,106.0659,105.6684,105.6684,91297.0
2021-07-16 15:05:00,109.01,109.18,108.91,109.13,126014.0,105.6684,105.8332,105.5715,105.7848,126014.0
2021-07-16 15:10:00,109.14,109.25,108.94,109.22,117555.0,105.7944,105.9011,105.6006,105.872,117555.0
2021-07-16 15:15:00,109.23,109.51,109.1,109.5,97991.0,105.8817,106.1531,105.7557,106.1434,97991.0
2021-07-16 15:20:00,109.5,109.5,109.23,109.25,64550.0,106.1434,106.1434,105.8817,105.9011,64550.0
2021-07-16 15:25:00,109.27,109.28,109.04,109.08,65560.0,105.9205,105.9302,105.6975,105.7363,65560.0
2021-07-16 15:30:00,109.07,109.2,108.87,109.03,135843.0,105.7266,105.8526,105.5327,105.6878,135843.0
2021-07-16 15:35:00,109.03,109.03,108.78,108.89,169407.0,105.6878,105.6878,105.4455,105.5521,169407.0
2021-07-16 15:40:00,108.89,109.12,108.72,108.74,147103.0,105.5521,105.7751,105.3873,105.4067,147103.0
2021-07-16 15:45:00,108.75,108.8,108.43,108.45,145051.0,105.4164,105.4649,105.1062,105.1256,145051.0
2021-07-16 15:50:00,108.48,108.76,108.42,108.67,157964.0,105.1547,105.4261,105.0965,105.3389,157964.0
2021-07-16 15:55:00,108.68,108.92,108.57,108.78,183283.0,105.3485,105.5812,105.2419,105.4455,183283.0
2021-07-19 09:30:00,104.84,105.23,104.39,104.53,466058.0,101.6263,102.0043,101.1901,101.3258,466058.0
2021-07-19 09:35:00,104.54,105.06,104.36,104.79,215480.0,101.3355,101.8395,101.161,101.5778,215480.0
2021-07-19 09:40:00,104.8,105.12,104.1,105.1,190228.0,101.5875,101.8977,100.9089,101.8783,190228.0
2021-07-19 09:45:00,105.13,105.13,104.33,104.36,144634.0,101.9074,101.9074,101.1319,101.161,144634.0
2021-07-19 09:50:00,104.35,104.35,103.4,103.56,407562.0,101.1513,101.1513,100.2304,100.3855,407562.0
2021-07-19 09:55:00,103.55,103.75,103.16,103.39,235140.0,100.3758,100.5697,99.9978,100.2207,235140.0
2021-07-19 10:00:00,103.35,103.41,102.79,103.22,284880.0,100.1819,100.2401,99.6391,100.0559,284880.0
2021-07-19 10:05:00,103.21,103.51,103.02,103.2,215906.0,100.0462,100.337,99.862,100.0365,215906.0
2021-07-19 10:10:00,103.12,103.29,102.92,102.95,152871.0,99.959,100.1238,99.7651,99.7942,152871.0
2021-07-19 10:15:00,102.98,103.02,102.19,102.58,298733.0,99.8233,99.862,99.0575,99.4355,298733.0
2021-07-19 10:20:00,102.58,102.9,102.31,102.81,254565.0,99.4355,99.7457,99.1738,99.6585,254565.0
2021-07-19 10:25:00,102.78,103.2,102.48,103.17,163329.0,99.6294,100.0365,99.3386,100.0075,163329.0
2021-07-19 10:30:00,103.13,103.13,102.66,102.89,114585.0,99.9687,99.9687,99.5131,99.736,114585.0
2021-07-19 10:35:00,102.91,103.08,102.47,103.07,212196.0,99.7554,99.9202,99.3289,99.9105,212196.0
2021-07-19 10:40:00,103.07,103.46,102.87,103.42,160887.0,99.9105,100.2886,99.7166,100.2498,160887.0
2021-07-19 10:45:00,103.42,103.63,103.35,103.6,189671.0,100.2498,100.4533,100.1819,100.4243,189671.0
2021-07-19 10:50:00,103.58,103.64,102.95,102.95,139388.0,100.4049,100.463,99.7942,99.7942,139388.0
2021-07-19 10:55:00,102.94,103.32,102.74,103.29,156440.0,99.7845,100.1529,99.5906,100.1238,156440.0
2021-07-19 11:00:00,103.3,103.85,102.89,103.77,191651.0,100.1335,100.6666,99.736,100.5891,191651.0
2021-07-19 11:05:00,103.77,103.99,103.68,103.91,116171.0,100.5891,100.8023,100.5018,100.7248,116171.0
2021-07-19 11:10:00,103.94,104.03,103.76,103.83,74753.0,100.7538,100.8411,100.5794,100.6472,74753.0
2021-07-19 11:15:00,103.83,104.09,103.82,103.84,84988.0,100.6472,100.8992,100.6375,100.6569,84988.0
2021-07-19 11:20:00,103.91,103.95,103.38,103.41,108994.0,100.7248,100.7635,100.211,100.2401,108994.0
2021-07-19 11:25:00,103.41,103.67,103.28,103.44,89306.0,100.2401,100.4921,100.1141,100.2692,89306.0
2021-07-19 11:30:00,103.47,104.18,103.36,103.97,140221.0,100.2983,100.9865,100.1916,100.7829,140221.0
2021-07-19 11:35:00,103.96,104.1,103.67,103.87,94969.0,100.7732,100.9089,100.4921,100.686,94969.0
2021-07-19 11:40:00,103.88,104.17,103.73,104.11,96626.0,100.6957,100.9768,100.5503,100.9186,96626.0
2021-07-19 11:45:00,104.09,104.24,104.0,104.05,95079.0,100.8992,101.0447,100.812,100.8605,95079.0
2021-07-19 11:50:00,104.07,104.16,103.74,103.87,96203.0,100.8799,100.9671,100.56,100.686,96203.0
2021-07-19 11:55:00,103.84,104.21,103.79,103.91,57164.0,100.6569,101.0156,100.6084,100.7248,57164.0
2021-07-19 12:00:00,103.89,103.89,103.14,103.14,141386.0,100.7054,100.7054,99.9784,99.9784,141386.0
2021-07-19 12:05:00,103.14,103.33,102.97,102.98,84868.0,99.9784,100.1625,99.8136,99.8233,84868.0
2021-07-19 12:10:00,102.99,103.13,102.86,103.01,98998.0,99.833,99.9687,99.707,99.8524,98998.0
2021-07-19 12:15:00,102.98,103.28,102.92,103.04,104191.0,99.8233,100.1141,99.7651,99.8814,104191.0
2021-07-19 12:20:00,103.02,103.19,102.75,103.11,123565.0,99.862,100.0268,99.6003,99.9493,123565.0
2021-07-19 12:25:00,103.1,103.36,102.74,102.8,133108.0,99.9396,100.1916,99.5906,99.6488,133108.0
2021-07-19 12:30:00,102.78,102.81,102.46,102.55,145997.0,99.6294,99.6585,99.3192,99.4065,145997.0
2021-07-19 12:35:00,102.53,102.56,102.32,102.32,98391.0,99.3871,99.4161,99.1835,99.1835,98391.0
2021-07-19 12:40:00,102.35,102.41,101.95,101.97,176748.0,99.2126,99.2707,98.8248,98.8442,176748.0
2021-07-19 12:45:00,101.96,102.25,101.94,102.06,130959.0,98.8345,99.1157,98.8152,98.9315,130959.0
2021-07-19 12:50:00,102.05,102.41,101.89,102.27,190139.0,98.9218,99.2707,98.7667,99.135,190139.0
2021-07-19 12:55:00,102.24,102.41,102.1,102.34,85722.0,99.106,99.2707,98.9703,99.2029,85722.0
2021-07-19 13:00:00,102.31,102.74,102.22,102.49,118099.0,99.1738,99.5906,99.0866,99.3483,118099.0
2021-07-19 13:05:00,102.47,102.8,102.29,102.79,107089.0,99.3289,99.6488,99.1544,99.6391,107089.0
2021-07-19 13:10:00,102.79,102.79,102.46,102.47,121853.0,99.6391,99.6391,99.3192,99.3289,121853.0
2021-07-19 13:15:00,102.46,102.79,102.46,102.48,94689.0,99.3192,99.6391,99.3192,99.3386,94689.0
2021-07-19 13:20:00,102.45,102.56,102.16,102.3,127107.0,99.3095,99.4161,99.0284,99.1641,127107.0
2021-07-19 13:25:00,102.3,102.37,101.92,102.01,199067.0,99.1641,99.232,98.7958,98.883,199067.0
2021-07-19 13:30:00,102.01,102.01,101.67,101.78,138231.0,98.883,98.883,98.5534,98.6601,138231.0
2021-07-19 13:35:00,101.77,102.31,101.77,102.06,135780.0,98.6504,99.1738,98.6504,98.9315,135780.0
2021-07-19 13:40:00,102.08,102.22,101.83,101.98,80633.0,98.9509,99.0866,98.7085,98.8539,80633.0
2021-07-19 13:45:00,102.01,102.25,101.78,101.82,84643.0,98.883,99.1157,98.6601,98.6988,84643.0
2021-07-19 13:50:00,101.8,102.23,101.74,102.23,91100.0,98.6794,99.0963,98.6213,99.0963,91100.0
2021-07-19 13:55:00,102.25,102.36,101.74,101.8,115562.0,99.1157,99.2223,98.6213,98.6794,115562.0
2021-07-19 14:00:00,101.79,102.53,101.78,102.44,102429.0,98.6698,99.3871,98.6601,99.2998,102429.0
2021-07-19 14:05:00,102.46,102.48,101.95,102.0,69766.0,99.3192,99.3386,98.8248,98.8733,69766.0
2021-07-19 14:10:00,102.01,102.54,101.97,102.32,90901.0,98.883,99.3968,98.8442,99.1835,90901.0
2021-07-19 14:15:00,102.35,102.63,102.18,102.62,82926.0,99.2126,99.484,99.0478,99.4743,82926.0
2021-07-19 14:20:00,102.63,102.77,102.51,102.52,121564.0,99.484,99.6197,99.3677,99.3774,121564.0
2021-07-19 14:25:00,102.54,102.67,102.36,102.65,70100.0,99.3968,99.5228,99.2223,99.5034,70100.0
2021-07-19 14:30:00,102.66,102.71,102.16,102.38,71449.0,99.5131,99.5616,99.0284,99.2417,71449.0
2021-07-19 14:35:00,102.4,102.42,101.75,101.83,109160.0,99.2611,99.2804,98.631,98.7085,109160.0
2021-07-19 14:40:00,101.81,101.98,101.73,101.83,105778.0,98.6891,98.8539,98.6116,98.7085,105778.0
2021-07-19 14:45:00,101.82,102.07,101.69,102.06,95225.0,98.6988,98.9412,98.5728,98.9315,95225.0
2021-07-19 14:50:00,102.05,102.2,101.78,101.99,96909.0,98.9218,99.0672,98.6601,98.8636,96909.0
2021-07-19 14:55:00,101.97,102.44,101.93,102.01,136456.0,98.8442,99.2998,98.8055,98.883,136456.0
2021-07-19 15:00:00,102.01,102.36,101.85,102.33,80208.0,98.883,99.2223,98.7279,99.1932,80208.0
2021-07-19 15:05:00,102.33,102.6,102.09,102.5,92118.0,99.1932,99.4549,98.9606,99.358,92118.0
2021-07-19 15:10:00,102.51,102.79,102.32,102.42,112373.0,99.3677,99.6391,99.1835,99.2804,112373.0
2021-07-19 15:15:00,102.43,102.49,101.98,102.04,107028.0,99.2901,99.3483,98.8539,98.9121,107028.0
2021-07-19 15:20:00,102.04,102.2,101.87,101.89,146454.0,98.9121,99.0672,98.7473,98.7667,146454.0
2021-07-19 15:25:00,101.9,102.23,101.85,101.95,191563.0,98.7764,99.0963,98.7279,98.8248,191563.0
2021-07-19 15:30:00,101.95,102.33,101.87,102.04,152536.0,98.8248,99.1932,98.7473,98.9121,152536.0
2021-07-19 15:35:00,102.04,102.55,101.9,102.53,194338.0,98.9121,99.4065,98.7764,99.3871,194338.0
2021-07-19 15:40:00,102.52,102.77,102.32,102.37,210046.0,99.3774,99.6197,99.1835,99.232,210046.0
2021-07-19 15:45:00,102.38,102.85,102.22,102.7,325910.0,99.2417,99.6973,99.0866,99.5519,325910.0
2021-07-19 15:50:00,102.68,103.25,102.61,103.15,668525.0,99.5325,100.085,99.4646,99.9881,668525.0
2021-07-19 15:55:00,103.17,103.97,102.93,103.95,590839.0,100.0075,100.7829,99.7748,100.7635,590839.0
2021-07-20 09:30:00,104.43,104.62,103.83,104.41,263299.0,101.2288,101.413,100.6472,101.2094,263299.0
2021-07-20 09:35:00,104.39,104.87,104.16,104.38,247950.0,101.1901,101.6553,100.9671,101.1804,247950.0
2021-07-20 09:40:00,104.35,104.97,104.14,104.85,175118.0,101.1513,101.7523,100.9477,101.636,175118.0
2021-07-20 09:45:00,104.81,105.71,104.73,105.71,280557.0,101.5972,102.4696,101.5196,102.4696,280557.0
2021-07-20 09:50:00,105.71,105.83,105.48,105.8,180160.0,102.4696,102.5859,102.2466,102.5568,180160.0
2021-07-20 09:55:00,105.8,106.43,105.75,106.31,156292.0,102.5568,103.1675,102.5084,103.0512,156292.0
2021-07-20 10:00:00,106.32,106.61,106.18,106.45,129739.0,103.0609,103.342,102.9252,103.1869,129739.0
2021-07-20 10:05:00,106.45,106.59,106.11,106.19,142637.0,103.1869,103.3226,102.8573,102.9349,142637.0
2021-07-20 10:10:00,106.16,106.35,106.11,106.17,123979.0,102.9058,103.09,102.8573,102.9155,123979.0
2021-07-20 10:15:00,106.24,107.0,106.23,106.99,149547.0,102.9833,103.72,102.9736,103.7104,149547.0
2021-07-20 10:20:00,106.99,107.2,106.89,107.19,106888.0,103.7104,103.9139,103.6134,103.9042,106888.0
2021-07-20 10:25:00,107.2,107.23,106.88,106.88,98362.0,103.9139,103.943,103.6037,103.6037,98362.0
2021-07-20 10:30:00,106.9,107.01,106.75,106.94,80331.0,103.6231,103.7297,103.4777,103.6619,80331.0
2021-07-20 10:35:00,106.9,107.0,106.76,106.93,82133.0,103.6231,103.72,103.4874,103.6522,82133.0
2021-07-20 10:40:00,106.96,107.26,106.96,107.22,98171.0,103.6813,103.9721,103.6813,103.9333,98171.0
2021-07-20 10:45:00,107.19,107.55,107.13,107.53,128254.0,103.9042,104.2532,103.8461,104.2338,128254.0
2021-07-20 10:50:00,107.55,107.67,107.44,107.57,59747.0,104.2532,104.3695,104.1466,104.2726,59747.0
2021-07-20 10:55:00,107.57,107.81,107.52,107.78,52325.0,104.2726,104.5052,104.2241,104.4761,52325.0
2021-07-20 11:00:00,107.78,107.91,107.68,107.87,50806.0,104.4761,104.6022,104.3792,104.5634,50806.0
2021-07-20 11:05:00,107.83,107.9,107.73,107.77,57267.0,104.5246,104.5925,104.4277,104.4664,57267.0
2021-07-20 11:10:00,107.77,107.95,107.76,107.88,63971.0,104.4664,104.6409,104.4567,104.5731,63971.0
2021-07-20 11:15:00,107.9,107.93,107.73,107.88,42034.0,104.5925,104.6215,104.4277,104.5731,42034.0
2021-07-20 11:20:00,107.88,108.02,107.88,107.96,54756.0,104.5731,104.7088,104.5731,104.6506,54756.0
2021-07-20 11:25:00,107.95,108.0,107.56,107.56,60354.0,104.6409,104.6894,104.2629,104.2629,60354.0
2021-07-20 11:30:00,107.54,107.73,107.5,107.7,72469.0,104.2435,104.4277,104.2047,104.3986,72469.0
2021-07-20 11:35:00,107.69,107.69,107.51,107.53,42162.0,104.3889,104.3889,104.2144,104.2338,42162.0
2021-07-20 11:40:00,107.54,107.98,107.54,107.98,67578.0,104.2435,104.67,104.2435,104.67,67578.0
2021-07-20 11:45:00,107.99,108.11,107.92,108.07,57809.0,104.6797,104.796,104.6118,104.7572,57809.0
2021-07-20 11:50:00,108.07,108.25,108.07,108.2,38397.0,104.7572,104.9317,104.7572,104.8833,38397.0
2021-07-20 11:55:00,108.18,108.46,108.14,108.45,53765.0,104.8639,105.1353,104.8251,105.1256,53765.0
2021-07-20 12:00:00,108.46,108.69,108.41,108.49,91963.0,105.1353,105.3582,105.0868,105.1644,91963.0
2021-07-20 12:05:00,108.54,108.55,108.24,108.25,44773.0,105.2128,105.2225,104.922,104.9317,44773.0
2021-07-20 12:10:00,108.29,108.43,108.25,108.4,46907.0,104.9705,105.1062,104.9317,105.0771,46907.0
2021-07-20 12:15:00,108.41,108.56,108.34,108.55,52757.0,105.0868,105.2322,105.019,105.2225,52757.0
2021-07-20 12:20:00,108.56,108.58,108.44,108.55,38685.0,105.2322,105.2516,105.1159,105.2225,38685.0
2021-07-20 12:25:00,108.54,108.6,108.41,108.52,21077.0,105.2128,105.271,105.0868,105.1935,21077.0
2021-07-20 12:30:00,108.53,108.85,108.53,108.83,61252.0,105.2031,105.5133,105.2031,105.494,61252.0
2021-07-20 12:35:00,108.85,108.89,108.67,108.73,54305.0,105.5133,105.5521,105.3389,105.397,54305.0
2021-07-20 12:40:00,108.73,108.85,108.71,108.76,38173.0,105.397,105.5133,105.3776,105.4261,38173.0
2021-07-20 12:45:00,108.8,109.05,108.79,109.01,65211.0,105.4649,105.7072,105.4552,105.6684,65211.0
2021-07-20 12:50:00,109.02,109.1,109.01,109.05,42202.0,105.6781,105.7557,105.6684,105.7072,42202.0
2021-07-20 12:55:00,109.05,109.1,109.02,109.07,30456.0,105.7072,105.7557,105.6781,105.7266,30456.0
2021-07-20 13:00:00,109.09,109.14,108.49,108.5,139779.0,105.746,105.7944,105.1644,105.1741,139779.0
2021-07-20 13:05:00,108.49,108.61,108.37,108.39,65020.0,105.1644,105.2807,105.0481,105.0674,65020.0
2021-07-20 13:10:00,108.39,108.54,108.36,108.52,42311.0,105.0674,105.2128,105.0384,105.1935,42311.0
2021-07-20 13:15:00,108.49,108.54,108.43,108.5,85820.0,105.1644,105.2128,105.1062,105.1741,85820.0
2021-07-20 13:20:00,108.49,108.6,108.33,108.34,40393.0,105.1644,105.271,105.0093,105.019,40393.0
2021-07-20 13:25:00,108.35,108.38,108.23,108.32,58636.0,105.0287,105.0577,104.9123,104.9996,58636.0
2021-07-20 13:30:00,108.34,108.52,108.29,108.52,25236.0,105.019,105.1935,104.9705,105.1935,25236.0
2021-07-20 13:35:00,108.53,108.57,108.39,108.44,29974.0,105.2031,105.2419,105.0674,105.1159,29974.0
2021-07-20 13:40:00,108.45,108.5,108.25,108.25,46074.0,105.1256,105.1741,104.9317,104.9317,46074.0
2021-07-20 13:45:00,108.27,108.35,108.17,108.2,78693.0,104.9511,105.0287,104.8542,104.8833,78693.0
2021-07-20 13:50:00,108.19,108.39,108.16,108.35,37205.0,104.8736,105.0674,104.8445,105.0287,37205.0
2021-07-20 13:55:00,108.32,108.47,108.31,108.4,43078.0,104.9996,105.145,104.9899,105.0771,43078.0
2021-07-20 14:00:00,108.42,108.77,108.42,108.72,81802.0,105.0965,105.4358,105.0965,105.3873,81802.0
2021-07-20 14:05:00,108.72,108.9,108.72,108.79,112820.0,105.3873,105.5618,105.3873,105.4552,112820.0
2021-07-20 14:10:00,108.77,108.91,108.77,108.8,39822.0,105.4358,105.5715,105.4358,105.4649,39822.0
2021-07-20 14:15:00,108.78,108.94,108.78,108.89,33244.0,105.4455,105.6006,105.4455,105.5521,33244.0
2021-07-20 14:20:00,108.89,108.93,108.75,108.84,40260.0,105.5521,105.5909,105.4164,105.5036,40260.0
2021-07-20 14:25:00,108.82,108.94,108.8,108.93,37507.0,105.4843,105.6006,105.4649,105.5909,37507.0
2021-07-20 14:30:00,108.94,109.02,108.9,108.9,59971.0,105.6006,105.6781,105.5618,105.5618,59971.0
2021-07-20 14:35:00,108.88,108.99,108.78,108.78,49107.0,105.5424,105.649,105.4455,105.4455,49107.0
2021-07-20 14:40:00,108.78,108.99,108.75,108.84,50302.0,105.4455,105.649,105.4164,105.5036,50302.0
2021-07-20 14:45:00,108.85,108.87,108.64,108.76,66309.0,105.5133,105.5327,105.3098,105.4261,66309.0
2021-07-20 14:50:00,108.78,108.94,108.76,108.82,60183.0,105.4455,105.6006,105.4261,105.4843,60183.0
2021-07-20 14:55:00,108.81,108.86,108.67,108.72,66333.0,105.4746,105.523,105.3389,105.3873,66333.0
2021-07-20 15:00:00,108.76,108.93,108.74,108.91,24526.0,105.4261,105.5909,105.4067,105.5715,24526.0
2021-07-20 15:05:00,108.93,109.03,108.89,108.89,45902.0,105.5909,105.6878,105.5521,105.5521,45902.0
2021-07-20 15:10:00,108.91,109.34,108.9,109.25,94076.0,105.5715,105.9883,105.5618,105.9011,94076.0
2021-07-20 15:15:00,109.22,109.3,109.16,109.22,61252.0,105.872,105.9495,105.8138,105.872,61252.0
2021-07-20 15:20:00,109.25,109.35,109.22,109.31,44178.0,105.9011,105.998,105.872,105.9592,44178.0
2021-07-20 15:25:00,109.32,109.36,109.02,109.14,99642.0,105.9689,106.0077,105.6781,105.7944,99642.0
2021-07-20 15:30:00,109.12,109.18,108.97,109.06,53953.0,105.7751,105.8332,105.6297,105.7169,53953.0
2021-07-20 15:35:00,109.05,109.08,108.93,108.96,27304.0,105.7072,105.7363,105.5909,105.62,27304.0
2021-07-20 15:40:00,108.95,109.04,108.86,108.89,81003.0,105.6103,105.6975,105.523,105.5521,81003.0
2021-07-20 15:45:00,108.88,108.95,108.82,108.95,100559.0,105.5424,105.6103,105.4843,105.6103,100559.0
2021-07-20 15:50:00,108.99,109.1,108.61,108.95,311767.0,105.649,105.7557,105.2807,105.6103,311767.0
2021-07-20 15:55:00,108.93,108.93,108.36,108.39,635443.0,105.5909,105.5909,105.0384,105.0674,635443.0
2021-07-21 09:30:00,109.36,109.65,109.19,109.62,172595.0,106.0077,106.2888,105.8429,106.2597,172595.0
2021-07-21 09:35:00,109.64,109.9,109.58,109.7,166576.0,106.2791,106.5312,106.221,106.3373,166576.0
2021-07-21 09:40:00,109.7,109.91,109.55,109.87,99975.0,106.3373,106.5408,106.1919,106.5021,99975.0
2021-07-21 09:45:00,109.87,110.06,109.79,110.01,78446.0,106.5021,106.6862,106.4245,106.6378,78446.0
2021-07-21 09:50:00,110.04,110.26,109.96,110.11,74381.0,106.6669,106.8801,106.5893,106.7347,74381.0
2021-07-21 09:55:00,110.12,110.36,110.12,110.35,139877.0,106.7444,106.977,106.7444,106.9674,139877.0
2021-07-21 10:00:00,110.34,110.38,110.1,110.18,118831.0,106.9577,106.9964,106.725,106.8026,118831.0
2021-07-21 10:05:00,110.18,110.33,110.11,110.2,74237.0,106.8026,106.948,106.7347,106.822,74237.0
2021-07-21 10:10:00,110.2,110.29,110.16,110.21,34385.0,106.822,106.9092,106.7832,106.8316,34385.0
2021-07-21 10:15:00,110.25,110.28,109.87,110.04,78289.0,106.8704,106.8995,106.5021,106.6669,78289.0
2021-07-21 10:20:00,110.05,110.18,110.01,110.18,53427.0,106.6766,106.8026,106.6378,106.8026,53427.0
2021-07-21 10:25:00,110.19,110.23,109.86,109.86,53558.0,106.8123,106.851,106.4924,106.4924,53558.0
2021-07-21 10:30:00,109.86,109.97,109.72,109.86,91117.0,106.4924,106.599,106.3567,106.4924,91117.0
2021-07-21 10:35:00,109.84,110.11,109.84,110.07,38838.0,106.473,106.7347,106.473,106.6959,38838.0
2021-07-21 10:40:00,110.12,110.21,110.09,110.12,30560.0,106.7444,106.8316,106.7153,106.7444,30560.0
2021-07-21 10:45:00,110.11,110.22,110.07,110.12,46773.0,106.7347,106.8413,106.6959,106.7444,46773.0
2021-07-21 10:50:00,110.15,110.19,110.05,110.1,33043.0,106.7735,106.8123,106.6766,106.725,33043.0
2021-07-21 10:55:00,110.07,110.27,110.07,110.16,33220.0,106.6959,106.8898,106.6959,106.7832,33220.0
2021-07-21 11:00:00,110.18,110.35,110.18,110.24,95205.0,106.8026,106.9674,106.8026,106.8607,95205.0
2021-07-21 11:05:00,110.24,110.3,110.16,110.18,26069.0,106.8607,106.9189,106.7832,106.8026,26069.0
2021-07-21 11:10:00,110.17,110.26,110.04,110.11,55319.0,106.7929,106.8801,106.6669,106.7347,55319.0
2021-07-21 11:15:00,110.13,110.3,110.12,110.3,34674.0,106.7541,106.9189,106.7444,106.9189,34674.0
2021-07-21 11:20:00,110.31,110.31,110.19,110.27,27680.0,106.9286,106.9286,106.8123,106.8898,27680.0
2021-07-21 11:25:00,110.29,110.33,109.97,109.99,84986.0,106.9092,106.948,106.599,106.6184,84986.0
2021-07-21 11:30:00,109.98,110.22,109.9,110.19,54486.0,106.6087,106.8413,106.5312,106.8123,54486.0
2021-07-21 11:35:00,110.21,110.26,110.14,110.17,29092.0,106.8316,106.8801,106.7638,106.7929,29092.0
2021-07-21 11:40:00,110.15,110.27,110.14,110.22,29958.0,106.7735,106.8898,106.7638,106.8413,29958.0
2021-07-21 11:45:00,110.22,110.33,110.22,110.31,32897.0,106.8413,106.948,106.8413,106.9286,32897.0
2021-07-21 11:50:00,110.33,110.6,110.33,110.42,111390.0,106.948,107.2097,106.948,107.0352,111390.0
2021-07-21 11:55:00,110.43,110.61,110.43,110.61,37061.0,107.0449,107.2194,107.0449,107.2194,37061.0
2021-07-21 12:00:00,110.6,110.61,110.49,110.49,70255.0,107.2097,107.2194,107.1031,107.1031,70255.0
2021-07-21 12:05:00,110.51,110.55,110.46,110.51,30107.0,107.1225,107.1612,107.074,107.1225,30107.0
2021-07-21 12:10:00,110.51,110.51,110.36,110.39,27515.0,107.1225,107.1225,106.977,107.0061,27515.0
2021-07-21 12:15:00,110.39,110.44,110.36,110.42,22870.0,107.0061,107.0546,106.977,107.0352,22870.0
2021-07-21 12:20:00,110.43,110.48,110.32,110.38,27885.0,107.0449,107.0934,106.9383,106.9964,27885.0
2021-07-21 12:25:00,110.37,110.4,110.29,110.32,23813.0,106.9867,107.0158,106.9092,106.9383,23813.0
2021-07-21 12:30:00,110.34,110.42,110.26,110.3,19390.0,106.9577,107.0352,106.8801,106.9189,19390.0
2021-07-21 12:35:00,110.3,110.33,110.24,110.24,44510.0,106.9189,106.948,106.8607,106.8607,44510.0
2021-07-21 12:40:00,110.25,110.41,110.25,110.4,19517.0,106.8704,107.0255,106.8704,107.0158,19517.0
2021-07-21 12:45:00,110.39,110.43,110.29,110.33,22053.0,107.0061,107.0449,106.9092,106.948,22053.0
2021-07-21 12:50:00,110.31,110.34,110.21,110.31,15126.0,106.9286,106.9577,106.8316,106.9286,15126.0
2021-07-21 12:55:00,110.3,110.31,110.16,110.18,29708.0,106.9189,106.9286,106.7832,106.8026,29708.0
2021-07-21 13:00:00,110.18,110.31,110.17,110.3,21079.0,106.8026,106.9286,106.7929,106.9189,21079.0
2021-07-21 13:05:00,110.3,110.37,110.26,110.32,16054.0,106.9189,106.9867,106.8801,106.9383,16054.0
2021-07-21 13:10:00,110.32,110.43,110.28,110.29,39251.0,106.9383,107.0449,106.8995,106.9092,39251.0
2021-07-21 13:15:00,110.29,110.37,110.23,110.26,11715.0,106.9092,106.9867,106.851,106.8801,11715.0
2021-07-21 13:20:00,110.25,110.46,110.25,110.41,24664.0,106.8704,107.074,106.8704,107.0255,24664.0
2021-07-21 13:25:00,110.41,110.5,110.41,110.48,17690.0,107.0255,107.1128,107.0255,107.0934,17690.0
2021-07-21 13:30:00,110.48,110.55,110.47,110.51,44808.0,107.0934,107.1612,107.0837,107.1225,44808.0
2021-07-21 13:35:00,110.51,110.53,110.39,110.44,50832.0,107.1225,107.1418,107.0061,107.0546,50832.0
2021-07-21 13:40:00,110.44,110.58,110.42,110.51,43074.0,107.0546,107.1903,107.0352,107.1225,43074.0
2021-07-21 13:45:00,110.52,110.56,110.49,110.52,17298.0,107.1321,107.1709,107.1031,107.1321,17298.0
2021-07-21 13:50:00,110.54,110.63,110.53,110.59,26436.0,107.1515,107.2388,107.1418,107.2,26436.0
2021-07-21 13:55:00,110.59,110.61,110.48,110.53,32208.0,107.2,107.2194,107.0934,107.1418,32208.0
2021-07-21 14:00:00,110.55,110.58,110.45,110.53,51180.0,107.1612,107.1903,107.0643,107.1418,51180.0
2021-07-21 14:05:00,110.53,110.58,110.49,110.53,19679.0,107.1418,107.1903,107.1031,107.1418,19679.0
2021-07-21 14:10:00,110.54,110.54,110.39,110.39,31463.0,107.1515,107.1515,107.0061,107.0061,31463.0
2021-07-21 14:15:00,110.4,110.45,110.33,110.35,34348.0,107.0158,107.0643,106.948,106.9674,34348.0
2021-07-21 14:20:00,110.34,110.44,110.32,110.41,30043.0,106.9577,107.0546,106.9383,107.0255,30043.0
2021-07-21 14:25:00,110.41,110.5,110.36,110.5,29618.0,107.0255,107.1128,106.977,107.1128,29618.0
2021-07-21 14:30:00,110.52,110.63,110.5,110.57,55004.0,107.1321,107.2388,107.1128,107.1806,55004.0
2021-07-21 14:35:00,110.56,110.6,110.52,110.6,32342.0,107.1709,107.2097,107.1321,107.2097,32342.0
2021-07-21 14:40:00,110.59,110.71,110.57,110.65,37924.0,107.2,107.3163,107.1806,107.2582,37924.0
2021-07-21 14:45:00,110.66,110.71,110.62,110.63,27957.0,107.2679,107.3163,107.2291,107.2388,27957.0
2021-07-21 14:50:00,110.64,110.7,110.63,110.64,13701.0,107.2485,107.3066,107.2388,107.2485,13701.0
2021-07-21 14:55:00,110.64,110.73,110.62,110.72,40529.0,107.2485,107.3357,107.2291,107.326,40529.0
2021-07-21 15:00:00,110.72,110.77,110.68,110.75,47050.0,107.326,107.3745,107.2872,107.3551,47050.0
2021-07-21 15:05:00,110.76,110.85,110.73,110.83,51870.0,107.3648,107.452,107.3357,107.4326,51870.0
2021-07-21 15:10:00,110.83,110.88,110.7,110.73,45799.0,107.4326,107.4811,107.3066,107.3357,45799.0
2021-07-21 15:15:00,110.73,110.89,110.72,110.85,26393.0,107.3357,107.4908,107.326,107.452,26393.0
2021-07-21 15:20:00,110.85,110.87,110.78,110.79,25681.0,107.452,107.4714,107.3842,107.3939,25681.0
2021-07-21 15:25:00,110.79,110.81,110.61,110.69,40539.0,107.3939,107.4133,107.2194,107.2969,40539.0
2021-07-21 15:30:00,110.67,110.81,110.63,110.79,49553.0,107.2775,107.4133,107.2388,107.3939,49553.0
2021-07-21 15:35:00,110.79,110.83,110.58,110.58,67016.0,107.3939,107.4326,107.1903,107.1903,67016.0
2021-07-21 15:40:00,110.6,110.69,110.57,110.65,37100.0,107.2097,107.2969,107.1806,107.2582,37100.0
2021-07-21 15:45:00,110.65,110.66,110.44,110.45,91283.0,107.2582,107.2679,107.0546,107.0643,91283.0
2021-07-21 15:50:00,110.45,111.0,110.26,110.9,232971.0,107.0643,107.5974,106.8801,107.5005,232971.0
2021-07-21 15:55:00,110.96,111.13,110.82,111.03,185169.0,107.5587,107.7234,107.4229,107.6265,185169.0
2021-07-22 09:30:00,111.15,111.37,110.99,111.05,127621.0,107.7428,107.9561,107.5877,107.6459,127621.0
2021-07-22 09:35:00,111.06,111.07,110.59,110.85,87346.0,107.6556,107.6653,107.2,107.452,87346.0
2021-07-22 09:40:00,110.88,111.37,110.83,111.27,116061.0,107.4811,107.9561,107.4326,107.8592,116061.0
2021-07-22 09:45:00,111.27,111.35,110.71,110.76,83048.0,107.8592,107.9367,107.3163,107.3648,83048.0
2021-07-22 09:50:00,110.79,111.02,110.53,110.82,79832.0,107.3939,107.6168,107.1418,107.4229,79832.0
2021-07-22 09:55:00,110.79,110.86,110.66,110.85,42793.0,107.3939,107.4617,107.2679,107.452,42793.0
2021-07-22 10:00:00,110.89,111.15,110.81,110.89,67814.0,107.4908,107.7428,107.4133,107.4908,67814.0
2021-07-22 10:05:00,110.82,111.0,110.62,110.98,44211.0,107.4229,107.5974,107.2291,107.578,44211.0
2021-07-22 10:10:00,111.01,111.22,111.01,111.2,45002.0,107.6071,107.8107,107.6071,107.7913,45002.0
2021-07-22 10:15:00,111.17,111.22,110.99,111.15,46507.0,107.7622,107.8107,107.5877,107.7428,46507.0
2021-07-22 10:20:00,111.14,111.19,110.91,110.91,39460.0,107.7331,107.7816,107.5102,107.5102,39460.0
2021-07-22 10:25:00,110.96,111.17,110.92,111.12,34065.0,107.5587,107.7622,107.5199,107.7138,34065.0
2021-07-22 10:30:00,111.1,111.31,111.1,111.24,83706.0,107.6944,107.8979,107.6944,107.8301,83706.0
2021-07-22 10:35:00,111.25,111.41,111.17,111.4,70226.0,107.8398,107.9949,107.7622,107.9852,70226.0
2021-07-22 10:40:00,111.39,111.61,111.36,111.5,55306.0,107.9755,108.1887,107.9464,108.0821,55306.0
2021-07-22 10:45:00,111.51,111.54,111.35,111.48,44866.0,108.0918,108.1209,107.9367,108.0627,44866.0
2021-07-22 10:50:00,111.48,111.5,111.36,111.48,40071.0,108.0627,108.0821,107.9464,108.0627,40071.0
2021-07-22 10:55:00,111.48,111.51,111.38,111.38,28063.0,108.0627,108.0918,107.9658,107.9658,28063.0
2021-07-22 11:00:00,111.38,111.44,111.27,111.3,21310.0,107.9658,108.0239,107.8592,107.8882,21310.0
2021-07-22 11:05:00,111.3,111.3,111.09,111.25,35796.0,107.8882,107.8882,107.6847,107.8398,35796.0
2021-07-22 11:10:00,111.24,111.27,111.02,111.14,72625.0,107.8301,107.8592,107.6168,107.7331,72625.0
2021-07-22 11:15:00,111.13,111.25,111.03,111.23,29241.0,107.7234,107.8398,107.6265,107.8204,29241.0
2021-07-22 11:20:00,111.23,111.34,111.12,111.27,32455.0,107.8204,107.927,107.7138,107.8592,32455.0
2021-07-22 11:25:00,111.28,111.28,110.89,111.11,44790.0,107.8688,107.8688,107.4908,107.7041,44790.0
2021-07-22 11:30:00,111.1,111.19,110.95,110.95,23702.0,107.6944,107.7816,107.549,107.549,23702.0
2021-07-22 11:35:00,110.94,111.08,110.94,111.04,20864.0,107.5393,107.675,107.5393,107.6362,20864.0
2021-07-22 11:40:00,111.04,111.04,110.76,110.76,38345.0,107.6362,107.6362,107.3648,107.3648,38345.0
2021-07-22 11:45:00,110.78,110.92,110.71,110.89,34419.0,107.3842,107.5199,107.3163,107.4908,34419.0
2021-07-22 11:50:00,110.89,110.96,110.81,110.96,14520.0,107.4908,107.5587,107.4133,107.5587,14520.0
2021-07-22 11:55:00,110.97,111.02,110.92,110.96,58326.0,107.5684,107.6168,107.5199,107.5587,58326.0
2021-07-22 12:00:00,110.98,111.05,110.67,110.69,21855.0,107.578,107.6459,107.2775,107.2969,21855.0
2021-07-22 12:05:00,110.7,110.75,110.43,110.43,60147.0,107.3066,107.3551,107.0449,107.0449,60147.0
2021-07-22 12:10:00,110.44,110.53,110.37,110.52,60295.0,107.0546,107.1418,106.9867,107.1321,60295.0
2021-07-22 12:15:00,110.51,110.69,110.48,110.49,31978.0,107.1225,107.2969,107.0934,107.1031,31978.0
2021-07-22 12:20:00,110.48,110.5,110.34,110.39,39994.0,107.0934,107.1128,106.9577,107.0061,39994.0
2021-07-22 12:25:00,110.38,110.81,110.38,110.77,29269.0,106.9964,107.4133,106.9964,107.3745,29269.0
2021-07-22 12:30:00,110.74,110.78,110.68,110.78,32512.0,107.3454,107.3842,107.2872,107.3842,32512.0
2021-07-22 12:35:00,110.78,111.03,110.78,111.02,38754.0,107.3842,107.6265,107.3842,107.6168,38754.0
2021-07-22 12:40:00,111.03,111.05,110.89,111.0,28144.0,107.6265,107.6459,107.4908,107.5974,28144.0
2021-07-22 12:45:00,111.0,111.01,110.79,110.8,62825.0,107.5974,107.6071,107.3939,107.4036,62825.0
2021-07-22 12:50:00,110.8,111.04,110.8,111.0,27761.0,107.4036,107.6362,107.4036,107.5974,27761.0
2021-07-22 12:55:00,111.0,111.19,110.97,111.19,35907.0,107.5974,107.7816,107.5684,107.7816,35907.0
2021-07-22 13:00:00,111.2,111.23,111.11,111.21,33137.0,107.7913,107.8204,107.7041,107.801,33137.0
2021-07-22 13:05:00,111.22,111.26,111.18,111.22,27963.0,107.8107,107.8495,107.7719,107.8107,27963.0
2021-07-22 13:10:00,111.22,111.39,111.19,111.32,34693.0,107.8107,107.9755,107.7816,107.9076,34693.0
2021-07-22 13:15:00,111.31,111.37,111.3,111.32,17929.0,107.8979,107.9561,107.8882,107.9076,17929.0
2021-07-22 13:20:00,111.33,111.39,111.23,111.37,31164.0,107.9173,107.9755,107.8204,107.9561,31164.0
2021-07-22 13:25:00,111.37,111.39,111.28,111.35,22277.0,107.9561,107.9755,107.8688,107.9367,22277.0
2021-07-22 13:30:00,111.37,111.46,111.32,111.46,78373.0,107.9561,108.0433,107.9076,108.0433,78373.0
2021-07-22 13:35:00,111.44,111.47,111.4,111.44,12282.0,108.0239,108.053,107.9852,108.0239,12282.0
2021-07-22 13:40:00,111.43,111.46,111.41,111.42,7100.0,108.0143,108.0433,107.9949,108.0046,7100.0
2021-07-22 13:45:00,111.42,111.45,111.32,111.44,21607.0,108.0046,108.0336,107.9076,108.0239,21607.0
2021-07-22 13:50:00,111.44,111.5,111.37,111.5,15370.0,108.0239,108.0821,107.9561,108.0821,15370.0
2021-07-22 13:55:00,111.48,111.53,111.4,111.51,41562.0,108.0627,108.1112,107.9852,108.0918,41562.0
2021-07-22 14:00:00,111.52,111.52,111.46,111.51,14923.0,108.1015,108.1015,108.0433,108.0918,14923.0
2021-07-22 14:05:00,111.52,111.63,111.48,111.49,76124.0,108.1015,108.2081,108.0627,108.0724,76124.0
2021-07-22 14:10:00,111.5,111.74,111.5,111.74,47287.0,108.0821,108.3147,108.0821,108.3147,47287.0
2021-07-22 14:15:00,111.71,111.8,111.65,111.68,30068.0,108.2857,108.3729,108.2275,108.2566,30068.0
2021-07-22 14:20:00,111.65,111.71,111.59,111.69,22270.0,108.2275,108.2857,108.1693,108.2663,22270.0
2021-07-22 14:25:00,111.68,111.7,111.65,111.69,13428.0,108.2566,108.276,108.2275,108.2663,13428.0
2021-07-22 14:30:00,111.69,111.7,111.6,111.67,36658.0,108.2663,108.276,108.179,108.2469,36658.0
2021-07-22 14:35:00,111.65,111.72,111.61,111.65,33319.0,108.2275,108.2954,108.1887,108.2275,33319.0
2021-07-22 14:40:00,111.72,111.72,111.6,111.66,8926.0,108.2954,108.2954,108.179,108.2372,8926.0
2021-07-22 14:45:00,111.67,111.83,111.67,111.71,30934.0,108.2469,108.402,108.2469,108.2857,30934.0
2021-07-22 14:50:00,111.72,111.76,111.64,111.7,33695.0,108.2954,108.3341,108.2178,108.276,33695.0
2021-07-22 14:55:00,111.72,111.9,111.68,111.86,43544.0,108.2954,108.4698,108.2566,108.4311,43544.0
2021-07-22 15:00:00,111.85,111.87,111.78,111.82,29071.0,108.4214,108.4408,108.3535,108.3923,29071.0
2021-07-22 15:05:00,111.83,111.83,111.68,111.71,32116.0,108.402,108.402,108.2566,108.2857,32116.0
2021-07-22 15:10:00,111.69,111.73,111.63,111.7,38261.0,108.2663,108.3051,108.2081,108.276,38261.0
2021-07-22 15:15:00,111.7,111.78,111.64,111.75,28809.0,108.276,108.3535,108.2178,108.3244,28809.0
2021-07-22 15:20:00,111.73,111.79,111.68,111.69,28031.0,108.3051,108.3632,108.2566,108.2663,28031.0
2021-07-22 15:25:00,111.69,111.81,111.69,111.75,64441.0,108.2663,108.3826,108.2663,108.3244,64441.0
2021-07-22 15:30:00,111.73,111.73,111.47,111.57,54890.0,108.3051,108.3051,108.053,108.15,54890.0
2021-07-22 15:35:00,111.58,111.62,111.46,111.52,17473.0,108.1597,108.1984,108.0433,108.1015,17473.0
2021-07-22 15:40:00,111.54,111.58,111.43,111.57,47777.0,108.1209,108.1597,108.0143,108.15,47777.0
2021-07-22 15:45:00,111.57,111.73,111.57,111.61,41771.0,108.15,108.3051,108.15,108.1887,41771.0
2021-07-22 15:50:00,111.63,111.68,111.55,111.68,59480.0,108.2081,108.2566,108.1306,108.2566,59480.0
2021-07-22 15:55:00,111.68,111.76,111.6,111.74,152465.0,108.2566,108.3341,108.179,108.3147,152465.0
2021-07-23 09:30:00,113.28,113.34,113.02,113.22,190296.0,109.8075,109.8657,109.5555,109.7494,190296.0
2021-07-23 09:35:00,113.23,113.29,112.91,112.95,89649.0,109.7591,109.8172,109.4489,109.4877,89649.0
2021-07-23 09:40:00,112.99,113.09,112.86,113.08,101132.0,109.5264,109.6234,109.4004,109.6137,101132.0
2021-07-23 09:45:00,113.06,113.36,113.02,113.25,103297.0,109.5943,109.8851,109.5555,109.7785,103297.0
2021-07-23 09:50:00,113.22,113.22,112.95,112.97,70884.0,109.7494,109.7494,109.4877,109.507,70884.0
2021-07-23 09:55:00,113.0,113.03,112.74,112.85,75891.0,109.5361,109.5652,109.2841,109.3907,75891.0
2021-07-23 10:00:00,112.84,113.07,112.84,113.05,55085.0,109.381,109.604,109.381,109.5846,55085.0
2021-07-23 10:05:00,113.02,113.16,112.99,113.16,57136.0,109.5555,109.6912,109.5264,109.6912,57136.0
2021-07-23 10:10:00,113.16,113.21,113.01,113.15,33414.0,109.6912,109.7397,109.5458,109.6815,33414.0
2021-07-23 10:15:00,113.16,113.31,113.12,113.15,74798.0,109.6912,109.8366,109.6524,109.6815,74798.0
2021-07-23 10:20:00,113.13,113.22,113.09,113.13,40251.0,109.6621,109.7494,109.6234,109.6621,40251.0
2021-07-23 10:25:00,113.14,113.3,113.12,113.29,30616.0,109.6718,109.8269,109.6524,109.8172,30616.0
2021-07-23 10:30:00,113.3,113.36,113.18,113.27,56746.0,109.8269,109.8851,109.7106,109.7978,56746.0
2021-07-23 10:35:00,113.26,113.7,113.25,113.48,107168.0,109.7882,110.2147,109.7785,110.0014,107168.0
2021-07-23 10:40:00,113.48,113.67,113.48,113.6,72108.0,110.0014,110.1856,110.0014,110.1177,72108.0
2021-07-23 10:45:00,113.61,113.68,113.51,113.67,56964.0,110.1274,110.1953,110.0305,110.1856,56964.0
2021-07-23 10:50:00,113.66,113.93,113.63,113.86,76282.0,110.1759,110.4376,110.1468,110.3698,76282.0
2021-07-23 10:55:00,113.88,113.92,113.84,113.87,47980.0,110.3891,110.4279,110.3504,110.3795,47980.0
2021-07-23 11:00:00,113.88,114.15,113.86,114.14,108878.0,110.3891,110.6509,110.3698,110.6412,108878.0
2021-07-23 11:05:00,114.15,114.15,114.05,114.13,30929.0,110.6509,110.6509,110.5539,110.6315,30929.0
2021-07-23 11:10:00,114.13,114.13,113.99,114.08,40527.0,110.6315,110.6315,110.4958,110.583,40527.0
2021-07-23 11:15:00,114.09,114.32,114.07,114.28,58003.0,110.5927,110.8157,110.5733,110.7769,58003.0
2021-07-23 11:20:00,114.3,114.41,114.28,114.41,47590.0,110.7963,110.9029,110.7769,110.9029,47590.0
2021-07-23 11:25:00,114.4,114.61,114.4,114.58,78578.0,110.8932,111.0968,110.8932,111.0677,78578.0
2021-07-23 11:30:00,114.61,114.81,114.44,114.46,111279.0,111.0968,111.2906,110.932,110.9514,111279.0
2021-07-23 11:35:00,114.47,114.63,114.47,114.54,74632.0,110.9611,111.1162,110.9611,111.0289,74632.0
2021-07-23 11:40:00,114.53,114.57,114.34,114.36,34401.0,111.0192,111.058,110.835,110.8544,34401.0
2021-07-23 11:45:00,114.35,114.55,114.3,114.49,73532.0,110.8447,111.0386,110.7963,110.9804,73532.0
2021-07-23 11:50:00,114.51,114.55,114.36,114.39,36725.0,110.9998,111.0386,110.8544,110.8835,36725.0
2021-07-23 11:55:00,114.39,114.45,114.21,114.22,46760.0,110.8835,110.9417,110.709,110.7187,46760.0
2021-07-23 12:00:00,114.23,114.38,114.23,114.29,68947.0,110.7284,110.8738,110.7284,110.7866,68947.0
2021-07-23 12:05:00,114.27,114.3,114.19,114.22,48253.0,110.7672,110.7963,110.6896,110.7187,48253.0
2021-07-23 12:10:00,114.22,114.46,114.2,114.42,64891.0,110.7187,110.9514,110.6993,110.9126,64891.0
2021-07-23 12:15:00,114.44,114.49,114.39,114.47,38708.0,110.932,110.9804,110.8835,110.9611,38708.0
2021-07-23 12:20:00,114.5,114.57,114.46,114.51,50434.0,110.9901,111.058,110.9514,110.9998,50434.0
2021-07-23 12:25:00,114.52,114.54,114.35,114.42,48749.0,111.0095,111.0289,110.8447,110.9126,48749.0
2021-07-23 12:30:00,114.44,114.52,114.37,114.41,17090.0,110.932,111.0095,110.8641,110.9029,17090.0
2021-07-23 12:35:00,114.42,114.48,114.34,114.46,20536.0,110.9126,110.9708,110.835,110.9514,20536.0
2021-07-23 12:40:00,114.48,114.59,114.47,114.57,26634.0,110.9708,111.0774,110.9611,111.058,26634.0
2021-07-23 12:45:00,114.57,114.62,114.5,114.56,21182.0,111.058,111.1065,110.9901,111.0483,21182.0
2021-07-23 12:50:00,114.55,114.58,114.48,114.49,32300.0,111.0386,111.0677,110.9708,110.9804,32300.0
2021-07-23 12:55:00,114.49,114.68,114.48,114.67,28879.0,110.9804,111.1646,110.9708,111.1549,28879.0
2021-07-23 13:00:00,114.68,114.75,114.66,114.74,34862.0,111.1646,111.2325,111.1452,111.2228,34862.0
2021-07-23 13:05:00,114.73,114.96,114.73,114.88,83970.0,111.2131,111.436,111.2131,111.3585,83970.0
2021-07-23 13:10:00,114.91,115.05,114.91,115.03,86619.0,111.3876,111.5233,111.3876,111.5039,86619.0
2021-07-23 13:15:00,115.02,115.12,114.98,115.09,47942.0,111.4942,111.5911,111.4554,111.5621,47942.0
2021-07-23 13:20:00,115.09,115.14,115.02,115.1,61758.0,111.5621,111.6105,111.4942,111.5718,61758.0
2021-07-23 13:25:00,115.11,115.19,115.04,115.04,35120.0,111.5814,111.659,111.5136,111.5136,35120.0
2021-07-23 13:30:00,115.04,115.06,114.91,114.94,44402.0,111.5136,111.533,111.3876,111.4167,44402.0
2021-07-23 13:35:00,114.95,114.96,114.8,114.95,52594.0,111.4263,111.436,111.2809,111.4263,52594.0
2021-07-23 13:40:00,114.95,115.03,114.87,115.02,41187.0,111.4263,111.5039,111.3488,111.4942,41187.0
2021-07-23 13:45:00,115.03,115.15,114.97,115.13,48117.0,111.5039,111.6202,111.4457,111.6008,48117.0
2021-07-23 13:50:00,115.14,115.17,114.97,115.03,40486.0,111.6105,111.6396,111.4457,111.5039,40486.0
2021-07-23 13:55:00,115.04,115.12,115.0,115.0,47390.0,111.5136,111.5911,111.4748,111.4748,47390.0
2021-07-23 14:00:00,115.0,115.02,114.86,114.94,23626.0,111.4748,111.4942,111.3391,111.4167,23626.0
2021-07-23 14:05:00,114.93,115.09,114.85,115.07,41880.0,111.407,111.5621,111.3294,111.5427,41880.0
2021-07-23 14:10:00,115.06,115.16,115.01,115.05,36072.0,111.533,111.6299,111.4845,111.5233,36072.0
2021-07-23 14:15:00,115.04,115.07,114.98,115.02,26301.0,111.5136,111.5427,111.4554,111.4942,26301.0
2021-07-23 14:20:00,115.0,115.05,114.94,114.98,36141.0,111.4748,111.5233,111.4167,111.4554,36141.0
2021-07-23 14:25:00,114.98,115.02,114.91,114.96,35752.0,111.4554,111.4942,111.3876,111.436,35752.0
2021-07-23 14:30:00,114.96,114.99,114.87,114.88,32005.0,111.436,111.4651,111.3488,111.3585,32005.0
2021-07-23 14:35:00,114.89,115.05,114.85,115.03,55697.0,111.3682,111.5233,111.3294,111.5039,55697.0
2021-07-23 14:40:00,115.03,115.03,114.88,114.96,43335.0,111.5039,111.5039,111.3585,111.436,43335.0
2021-07-23 14:45:00,114.96,114.99,114.89,114.93,38359.0,111.436,111.4651,111.3682,111.407,38359.0
2021-07-23 14:50:00,114.94,114.99,114.86,114.9,45100.0,111.4167,111.4651,111.3391,111.3779,45100.0
2021-07-23 14:55:00,114.9,114.97,114.86,114.96,40227.0,111.3779,111.4457,111.3391,111.436,40227.0
2021-07-23 15:00:00,114.96,114.98,114.81,114.83,43677.0,111.436,111.4554,111.2906,111.31,43677.0
2021-07-23 15:05:00,114.83,114.86,114.72,114.81,83340.0,111.31,111.3391,111.2034,111.2906,83340.0
2021-07-23 15:10:00,114.81,114.84,114.53,114.56,47997.0,111.2906,111.3197,111.0192,111.0483,47997.0
2021-07-23 15:15:00,114.56,114.76,114.53,114.76,44830.0,111.0483,111.2422,111.0192,111.2422,44830.0
2021-07-23 15:20:00,114.77,114.8,114.62,114.71,46620.0,111.2519,111.2809,111.1065,111.1937,46620.0
2021-07-23 15:25:00,114.68,114.86,114.63,114.86,34487.0,111.1646,111.3391,111.1162,111.3391,34487.0
2021-07-23 15:30:00,114.86,115.07,114.85,115.06,104231.0,111.3391,111.5427,111.3294,111.533,104231.0
2021-07-23 15:35:00,115.05,115.36,115.03,115.31,109917.0,111.5233,111.8238,111.5039,111.7753,109917.0
2021-07-23 15:40:00,115.32,115.34,115.18,115.18,61668.0,111.785,111.8044,111.6493,111.6493,61668.0
2021-07-23 15:45:00,115.19,115.28,115.17,115.27,96754.0,111.659,111.7462,111.6396,111.7365,96754.0
2021-07-23 15:50:00,115.27,115.38,115.13,115.19,139869.0,111.7365,111.8432,111.6008,111.659,139869.0
2021-07-23 15:55:00,115.18,115.19,114.95,115.09,171326.0,111.6493,111.659,111.4263,111.5621,171326.0
2021-07-26 09:30:00,114.62,115.15,114.59,115.06,96830.0,111.1065,111.6202,111.0774,111.533,96830.0
2021-07-26 09:35:00,115.05,115.35,115.05,115.25,95800.0,111.5233,111.8141,111.5233,111.7172,95800.0
2021-07-26 09:40:00,115.27,115.27,114.75,114.89,71519.0,111.7365,111.7365,111.2325,111.3682,71519.0
2021-07-26 09:45:00,114.9,115.12,114.9,115.02,67835.0,111.3779,111.5911,111.3779,111.4942,67835.0
2021-07-26 09:50:00,115.0,115.2,114.93,115.18,50013.0,111.4748,111.6687,111.407,111.6493,50013.0
2021-07-26 09:55:00,115.17,115.19,115.05,115.18,48396.0,111.6396,111.659,111.5233,111.6493,48396.0
2021-07-26 10:00:00,115.16,115.21,115.09,115.17,54811.0,111.6299,111.6784,111.5621,111.6396,54811.0
2021-07-26 10:05:00,115.14,115.21,115.04,115.1,59990.0,111.6105,111.6784,111.5136,111.5718,59990.0
2021-07-26 10:10:00,115.13,115.16,114.76,114.76,87676.0,111.6008,111.6299,111.2422,111.2422,87676.0
2021-07-26 10:15:00,114.76,114.94,114.74,114.87,42403.0,111.2422,111.4167,111.2228,111.3488,42403.0
2021-07-26 10:20:00,114.87,114.88,114.75,114.86,33468.0,111.3488,111.3585,111.2325,111.3391,33468.0
2021-07-26 10:25:00,114.87,114.93,114.69,114.72,44277.0,111.3488,111.407,111.1743,111.2034,44277.0
2021-07-26 10:30:00,114.74,114.84,114.69,114.82,49700.0,111.2228,111.3197,111.1743,111.3003,49700.0
2021-07-26 10:35:00,114.82,114.94,114.78,114.93,62463.0,111.3003,111.4167,111.2616,111.407,62463.0
2021-07-26 10:40:00,114.95,114.98,114.62,114.62,55296.0,111.4263,111.4554,111.1065,111.1065,55296.0
2021-07-26 10:45:00,114.63,114.87,114.59,114.84,36499.0,111.1162,111.3488,111.0774,111.3197,36499.0
2021-07-26 10:50:00,114.81,114.96,114.76,114.91,19402.0,111.2906,111.436,111.2422,111.3876,19402.0
2021-07-26 10:55:00,114.86,115.12,114.84,114.94,57978.0,111.3391,111.5911,111.3197,111.4167,57978.0
2021-07-26 11:00:00,114.89,115.0,114.71,114.9,83019.0,111.3682,111.4748,111.1937,111.3779,83019.0
2021-07-26 11:05:00,114.9,115.04,114.85,115.03,19164.0,111.3779,111.5136,111.3294,111.5039,19164.0
2021-07-26 11:10:00,115.04,115.15,115.04,115.09,36618.0,111.5136,111.6202,111.5136,111.5621,36618.0
2021-07-26 11:15:00,115.13,115.32,115.11,115.28,26476.0,111.6008,111.785,111.5814,111.7462,26476.0
2021-07-26 11:20:00,115.28,115.34,115.21,115.34,27156.0,111.7462,111.8044,111.6784,111.8044,27156.0
2021-07-26 11:25:00,115.33,115.54,115.31,115.51,63696.0,111.7947,111.9983,111.7753,111.9692,63696.0
2021-07-26 11:30:00,115.51,115.62,115.47,115.6,93884.0,111.9692,112.0758,111.9304,112.0564,93884.0
2021-07-26 11:35:00,115.62,115.76,115.59,115.67,38249.0,112.0758,112.2115,112.0467,112.1243,38249.0
2021-07-26 11:40:00,115.68,115.72,115.56,115.58,85022.0,112.134,112.1727,112.0177,112.037,85022.0
2021-07-26 11:45:00,115.58,115.69,115.56,115.62,27119.0,112.037,112.1437,112.0177,112.0758,27119.0
2021-07-26 11:50:00,115.62,115.64,115.57,115.63,25048.0,112.0758,112.0952,112.0273,112.0855,25048.0
2021-07-26 11:55:00,115.63,115.77,115.63,115.74,18325.0,112.0855,112.2212,112.0855,112.1921,18325.0
2021-07-26 12:00:00,115.73,115.83,115.62,115.68,33528.0,112.1824,112.2794,112.0758,112.134,33528.0
2021-07-26 12:05:00,115.66,115.66,115.58,115.59,19586.0,112.1146,112.1146,112.037,112.0467,19586.0
2021-07-26 12:10:00,115.6,115.6,115.48,115.55,18342.0,112.0564,112.0564,111.9401,112.008,18342.0
2021-07-26 12:15:00,115.56,115.57,115.44,115.51,35325.0,112.0177,112.0273,111.9013,111.9692,35325.0
2021-07-26 12:20:00,115.5,115.55,115.45,115.46,16683.0,111.9595,112.008,111.911,111.9207,16683.0
2021-07-26 12:25:00,115.46,115.55,115.45,115.46,11212.0,111.9207,112.008,111.911,111.9207,11212.0
2021-07-26 12:30:00,115.45,115.47,115.28,115.31,17488.0,111.911,111.9304,111.7462,111.7753,17488.0
2021-07-26 12:35:00,115.3,115.39,115.25,115.26,12750.0,111.7656,111.8529,111.7172,111.7268,12750.0
2021-07-26 12:40:00,115.25,115.26,115.14,115.22,24751.0,111.7172,111.7268,111.6105,111.6881,24751.0
2021-07-26 12:45:00,115.22,115.28,115.18,115.26,12049.0,111.6881,111.7462,111.6493,111.7268,12049.0
2021-07-26 12:50:00,115.25,115.34,115.21,115.28,13855.0,111.7172,111.8044,111.6784,111.7462,13855.0
2021-07-26 12:55:00,115.29,115.32,115.23,115.31,26158.0,111.7559,111.785,111.6978,111.7753,26158.0
2021-07-26 13:00:00,115.32,115.42,115.32,115.42,16427.0,111.785,111.8819,111.785,111.8819,16427.0
2021-07-26 13:05:00,115.42,115.54,115.35,115.54,19320.0,111.8819,111.9983,111.8141,111.9983,19320.0
2021-07-26 13:10:00,115.53,115.53,115.42,115.53,6196.0,111.9886,111.9886,111.8819,111.9886,6196.0
2021-07-26 13:15:00,115.53,115.63,115.5,115.63,14475.0,111.9886,112.0855,111.9595,112.0855,14475.0
2021-07-26 13:20:00,115.62,115.71,115.52,115.52,27233.0,112.0758,112.1631,111.9789,111.9789,27233.0
2021-07-26 13:25:00,115.53,115.59,115.48,115.5,9850.0,111.9886,112.0467,111.9401,111.9595,9850.0
2021-07-26 13:30:00,115.54,115.54,115.37,115.4,20907.0,111.9983,111.9983,111.8335,111.8626,20907.0
2021-07-26 13:35:00,115.38,115.39,115.33,115.39,4130.0,111.8432,111.8529,111.7947,111.8529,4130.0
2021-07-26 13:40:00,115.39,115.46,115.39,115.43,13916.0,111.8529,111.9207,111.8529,111.8916,13916.0
2021-07-26 13:45:00,115.43,115.43,115.34,115.39,14199.0,111.8916,111.8916,111.8044,111.8529,14199.0
2021-07-26 13:50:00,115.4,115.43,115.35,115.42,19904.0,111.8626,111.8916,111.8141,111.8819,19904.0
2021-07-26 13:55:00,115.43,115.48,115.39,115.44,31809.0,111.8916,111.9401,111.8529,111.9013,31809.0
2021-07-26 14:00:00,115.42,115.54,115.4,115.47,46579.0,111.8819,111.9983,111.8626,111.9304,46579.0
2021-07-26 14:05:00,115.48,115.57,115.47,115.55,26706.0,111.9401,112.0273,111.9304,112.008,26706.0
2021-07-26 14:10:00,115.58,115.59,115.45,115.46,21591.0,112.037,112.0467,111.911,111.9207,21591.0
2021-07-26 14:15:00,115.44,115.51,115.32,115.5,16130.0,111.9013,111.9692,111.785,111.9595,16130.0
2021-07-26 14:20:00,115.49,115.49,115.39,115.45,14221.0,111.9498,111.9498,111.8529,111.911,14221.0
2021-07-26 14:25:00,115.47,115.55,115.34,115.53,19053.0,111.9304,112.008,111.8044,111.9886,19053.0
2021-07-26 14:30:00,115.54,115.62,115.52,115.61,23440.0,111.9983,112.0758,111.9789,112.0661,23440.0
2021-07-26 14:35:00,115.61,115.61,115.53,115.54,14274.0,112.0661,112.0661,111.9886,111.9983,14274.0
2021-07-26 14:40:00,115.54,115.6,115.5,115.52,11240.0,111.9983,112.0564,111.9595,111.9789,11240.0
2021-07-26 14:45:00,115.52,115.63,115.52,115.62,19303.0,111.9789,112.0855,111.9789,112.0758,19303.0
2021-07-26 14:50:00,115.61,115.65,115.6,115.6,22150.0,112.0661,112.1049,112.0564,112.0564,22150.0
2021-07-26 14:55:00,115.62,115.69,115.6,115.64,19253.0,112.0758,112.1437,112.0564,112.0952,19253.0
2021-07-26 15:00:00,115.64,115.7,115.6,115.68,28856.0,112.0952,112.1534,112.0564,112.134,28856.0
2021-07-26 15:05:00,115.68,115.73,115.63,115.69,31537.0,112.134,112.1824,112.0855,112.1437,31537.0
2021-07-26 15:10:00,115.7,115.73,115.62,115.72,30056.0,112.1534,112.1824,112.0758,112.1727,30056.0
2021-07-26 15:15:00,115.71,115.78,115.63,115.67,64124.0,112.1631,112.2309,112.0855,112.1243,64124.0
2021-07-26 15:20:00,115.69,115.8,115.69,115.78,32476.0,112.1437,112.2503,112.1437,112.2309,32476.0
2021-07-26 15:25:00,115.79,115.82,115.76,115.79,22495.0,112.2406,112.2697,112.2115,112.2406,22495.0
2021-07-26 15:30:00,115.81,115.85,115.74,115.77,37944.0,112.26,112.2988,112.1921,112.2212,37944.0
2021-07-26 15:35:00,115.76,115.79,115.64,115.71,50621.0,112.2115,112.2406,112.0952,112.1631,50621.0
2021-07-26 15:40:00,115.71,115.77,115.62,115.64,23143.0,112.1631,112.2212,112.0758,112.0952,23143.0
2021-07-26 15:45:00,115.64,115.65,115.52,115.53,67697.0,112.0952,112.1049,111.9789,111.9886,67697.0
2021-07-26 15:50:00,115.56,115.89,115.55,115.83,96751.0,112.0177,112.3375,112.008,112.2794,96751.0
2021-07-26 15:55:00,115.83,115.94,115.74,115.93,106007.0,112.2794,112.386,112.1921,112.3763,106007.0
2021-07-27 09:30:00,115.09,115.1,114.21,114.51,140800.0,111.5621,111.5718,110.709,110.9998,140800.0
2021-07-27 09:35:00,114.52,114.65,114.16,114.21,98261.0,111.0095,111.1355,110.6606,110.709,98261.0
2021-07-27 09:40:00,114.19,114.38,114.01,114.07,124275.0,110.6896,110.8738,110.5152,110.5733,124275.0
2021-07-27 09:45:00,114.07,114.6,114.07,114.51,86194.0,110.5733,111.0871,110.5733,110.9998,86194.0
2021-07-27 09:50:00,114.51,114.75,114.48,114.74,98707.0,110.9998,111.2325,110.9708,111.2228,98707.0
2021-07-27 09:55:00,114.73,114.75,114.41,114.56,58071.0,111.2131,111.2325,110.9029,111.0483,58071.0
2021-07-27 10:00:00,114.48,114.89,114.46,114.61,96118.0,110.9708,111.3682,110.9514,111.0968,96118.0
2021-07-27 10:05:00,114.59,114.67,114.22,114.46,122942.0,111.0774,111.1549,110.7187,110.9514,122942.0
2021-07-27 10:10:00,114.44,114.44,113.72,113.8,124261.0,110.932,110.932,110.2341,110.3116,124261.0
2021-07-27 10:15:00,113.8,113.94,113.61,113.94,100100.0,110.3116,110.4473,110.1274,110.4473,100100.0
2021-07-27 10:20:00,113.94,114.39,113.82,114.25,81640.0,110.4473,110.8835,110.331,110.7478,81640.0
2021-07-27 10:25:00,114.29,114.5,114.19,114.45,70075.0,110.7866,110.9901,110.6896,110.9417,70075.0
2021-07-27 10:30:00,114.46,114.47,113.78,113.89,107273.0,110.9514,110.9611,110.2922,110.3988,107273.0
2021-07-27 10:35:00,113.85,114.15,113.69,113.88,94204.0,110.3601,110.6509,110.205,110.3891,94204.0
2021-07-27 10:40:00,113.84,114.04,113.77,113.82,62987.0,110.3504,110.5442,110.2825,110.331,62987.0
2021-07-27 10:45:00,113.76,113.95,113.64,113.81,38237.0,110.2728,110.457,110.1565,110.3213,38237.0
2021-07-27 10:50:00,113.77,113.88,113.52,113.66,99969.0,110.2825,110.3891,110.0402,110.1759,99969.0
2021-07-27 10:55:00,113.71,114.29,113.71,114.02,103426.0,110.2244,110.7866,110.2244,110.5249,103426.0
2021-07-27 11:00:00,114.0,114.41,113.85,114.25,89603.0,110.5055,110.9029,110.3601,110.7478,89603.0
2021-07-27 11:05:00,114.24,114.27,113.8,113.89,109047.0,110.7381,110.7672,110.3116,110.3988,109047.0
2021-07-27 11:10:00,113.87,114.17,113.87,114.01,47160.0,110.3795,110.6703,110.3795,110.5152,47160.0
2021-07-27 11:15:00,114.02,114.02,113.32,113.32,114883.0,110.5249,110.5249,109.8463,109.8463,114883.0
2021-07-27 11:20:00,113.35,113.55,113.18,113.31,84118.0,109.8754,110.0693,109.7106,109.8366,84118.0
2021-07-27 11:25:00,113.32,113.37,113.06,113.37,81713.0,109.8463,109.8948,109.5943,109.8948,81713.0
2021-07-27 11:30:00,113.35,113.35,112.79,112.87,102796.0,109.8754,109.8754,109.3326,109.4101,102796.0
2021-07-27 11:35:00,112.88,113.0,112.67,112.83,114269.0,109.4198,109.5361,109.2162,109.3713,114269.0
2021-07-27 11:40:00,112.79,113.22,112.59,113.04,77174.0,109.3326,109.7494,109.1387,109.5749,77174.0
2021-07-27 11:45:00,113.01,113.25,113.0,113.17,77335.0,109.5458,109.7785,109.5361,109.7009,77335.0
2021-07-27 11:50:00,113.22,113.46,113.1,113.41,61344.0,109.7494,109.982,109.6331,109.9336,61344.0
2021-07-27 11:55:00,113.39,113.45,113.16,113.28,43132.0,109.9142,109.9723,109.6912,109.8075,43132.0
2021-07-27 12:00:00,113.23,113.26,112.68,112.77,58242.0,109.7591,109.7882,109.2259,109.3132,58242.0
2021-07-27 12:05:00,112.78,112.85,112.38,112.72,76028.0,109.3229,109.3907,108.9351,109.2647,76028.0
2021-07-27 12:10:00,112.78,112.78,112.37,112.37,73017.0,109.3229,109.3229,108.9254,108.9254,73017.0
2021-07-27 12:15:00,112.35,112.75,112.29,112.66,65232.0,108.906,109.2938,108.8479,109.2065,65232.0
2021-07-27 12:20:00,112.65,112.9,112.59,112.72,52498.0,109.1969,109.4392,109.1387,109.2647,52498.0
2021-07-27 12:25:00,112.72,112.98,112.55,112.98,52468.0,109.2647,109.5167,109.0999,109.5167,52468.0
2021-07-27 12:30:00,112.92,113.0,112.56,112.57,37789.0,109.4586,109.5361,109.1096,109.1193,37789.0
2021-07-27 12:35:00,112.64,112.92,112.64,112.83,29895.0,109.1872,109.4586,109.1872,109.3713,29895.0
2021-07-27 12:40:00,112.84,113.05,112.67,113.04,53255.0,109.381,109.5846,109.2162,109.5749,53255.0
2021-07-27 12:45:00,113.04,113.07,112.79,112.81,20011.0,109.5749,109.604,109.3326,109.3519,20011.0
2021-07-27 12:50:00,112.8,113.04,112.66,112.69,26529.0,109.3423,109.5749,109.2065,109.2356,26529.0
2021-07-27 12:55:00,112.67,112.78,112.57,112.64,39939.0,109.2162,109.3229,109.1193,109.1872,39939.0
2021-07-27 13:00:00,112.61,112.83,112.57,112.59,45376.0,109.1581,109.3713,109.1193,109.1387,45376.0
2021-07-27 13:05:00,112.61,112.93,112.49,112.8,34694.0,109.1581,109.4683,109.0418,109.3423,34694.0
2021-07-27 13:10:00,112.84,112.85,112.48,112.53,29558.0,109.381,109.3907,109.0321,109.0805,29558.0
2021-07-27 13:15:00,112.51,112.67,112.31,112.42,37529.0,109.0611,109.2162,108.8673,108.9739,37529.0
2021-07-27 13:20:00,112.41,112.41,112.1,112.14,39704.0,108.9642,108.9642,108.6637,108.7025,39704.0
2021-07-27 13:25:00,112.14,112.23,112.0,112.21,77800.0,108.7025,108.7897,108.5668,108.7703,77800.0
2021-07-27 13:30:00,112.2,112.27,111.99,112.17,57520.0,108.7606,108.8285,108.5571,108.7316,57520.0
2021-07-27 13:35:00,112.16,112.58,112.15,112.58,35222.0,108.7219,109.129,108.7122,109.129,35222.0
2021-07-27 13:40:00,112.54,112.55,112.39,112.49,33483.0,109.0902,109.0999,108.9448,109.0418,33483.0
2021-07-27 13:45:00,112.52,112.73,112.41,112.67,33724.0,109.0708,109.2744,108.9642,109.2162,33724.0
2021-07-27 13:50:00,112.68,112.68,112.46,112.48,30551.0,109.2259,109.2259,109.0127,109.0321,30551.0
2021-07-27 13:55:00,112.51,112.55,112.24,112.25,37367.0,109.0611,109.0999,108.7994,108.8091,37367.0
2021-07-27 14:00:00,112.27,112.55,112.23,112.45,52256.0,108.8285,109.0999,108.7897,109.003,52256.0
2021-07-27 14:05:00,112.48,112.65,112.38,112.63,39067.0,109.0321,109.1969,108.9351,109.1775,39067.0
2021-07-27 14:10:00,112.66,112.9,112.61,112.9,54114.0,109.2065,109.4392,109.1581,109.4392,54114.0
2021-07-27 14:15:00,112.91,113.17,112.9,113.12,77114.0,109.4489,109.7009,109.4392,109.6524,77114.0
2021-07-27 14:20:00,113.13,113.36,113.13,113.32,49912.0,109.6621,109.8851,109.6621,109.8463,49912.0
2021-07-27 14:25:00,113.34,113.37,113.13,113.2,48562.0,109.8657,109.8948,109.6621,109.73,48562.0
2021-07-27 14:30:00,113.2,113.31,113.14,113.2,33162.0,109.73,109.8366,109.6718,109.73,33162.0
2021-07-27 14:35:00,113.21,113.33,113.17,113.19,31347.0,109.7397,109.856,109.7009,109.7203,31347.0
2021-07-27 14:40:00,113.23,113.26,113.11,113.18,22670.0,109.7591,109.7882,109.6428,109.7106,22670.0
2021-07-27 14:45:00,113.18,113.53,113.18,113.48,61785.0,109.7106,110.0499,109.7106,110.0014,61785.0
2021-07-27 14:50:00,113.46,113.54,113.27,113.33,55115.0,109.982,110.0596,109.7978,109.856,55115.0
2021-07-27 14:55:00,113.33,113.63,113.3,113.6,37923.0,109.856,110.1468,109.8269,110.1177,37923.0
2021-07-27 15:00:00,113.63,113.88,113.63,113.76,63490.0,110.1468,110.3891,110.1468,110.2728,63490.0
2021-07-27 15:05:00,113.75,113.88,113.67,113.87,52632.0,110.2631,110.3891,110.1856,110.3795,52632.0
2021-07-27 15:10:00,113.86,113.86,113.49,113.55,70392.0,110.3698,110.3698,110.0111,110.0693,70392.0
2021-07-27 15:15:00,113.55,113.68,113.48,113.57,47254.0,110.0693,110.1953,110.0014,110.0887,47254.0
2021-07-27 15:20:00,113.59,113.62,113.53,113.58,34037.0,110.108,110.1371,110.0499,110.0983,34037.0
2021-07-27 15:25:00,113.58,113.66,113.54,113.58,39147.0,110.0983,110.1759,110.0596,110.0983,39147.0
2021-07-27 15:30:00,113.6,113.66,113.43,113.48,46505.0,110.1177,110.1759,109.9529,110.0014,46505.0
2021-07-27 15:35:00,113.49,113.57,113.33,113.5,71068.0,110.0111,110.0887,109.856,110.0208,71068.0
2021-07-27 15:40:00,113.46,113.67,113.34,113.66,57390.0,109.982,110.1856,109.8657,110.1759,57390.0
2021-07-27 15:45:00,113.66,113.83,113.54,113.7,135965.0,110.1759,110.3407,110.0596,110.2147,135965.0
2021-07-27 15:50:00,113.72,114.08,113.72,113.92,212033.0,110.2341,110.583,110.2341,110.4279,212033.0
2021-07-27 15:55:00,113.95,114.4,113.91,114.4,205966.0,110.457,110.8932,110.4182,110.8932,205966.0
2021-07-28 09:30:00,114.84,114.99,114.51,114.59,147692.0,111.3197,111.4651,110.9998,111.0774,147692.0
2021-07-28 09:35:00,114.6,114.61,113.87,114.02,176523.0,111.0871,111.0968,110.3795,110.5249,176523.0
2021-07-28 09:40:00,114.04,114.04,113.69,113.8,162295.0,110.5442,110.5442,110.205,110.3116,162295.0
2021-07-28 09:45:00,113.78,113.9,113.66,113.72,72899.0,110.2922,110.4085,110.1759,110.2341,72899.0
2021-07-28 09:50:00,113.73,114.04,113.72,113.81,113594.0,110.2437,110.5442,110.2341,110.3213,113594.0
2021-07-28 09:55:00,113.79,114.11,113.77,114.03,70315.0,110.3019,110.6121,110.2825,110.5346,70315.0
2021-07-28 10:00:00,114.07,114.2,113.93,113.93,74241.0,110.5733,110.6993,110.4376,110.4376,74241.0
2021-07-28 10:05:00,113.94,114.11,113.89,114.02,55296.0,110.4473,110.6121,110.3988,110.5249,55296.0
2021-07-28 10:10:00,113.99,114.03,113.69,113.76,98429.0,110.4958,110.5346,110.205,110.2728,98429.0
2021-07-28 10:15:00,113.81,114.3,113.77,114.27,94823.0,110.3213,110.7963,110.2825,110.7672,94823.0
2021-07-28 10:20:00,114.3,114.39,114.19,114.34,56071.0,110.7963,110.8835,110.6896,110.835,56071.0
2021-07-28 10:25:00,114.33,114.6,114.29,114.48,59928.0,110.8254,111.0871,110.7866,110.9708,59928.0
2021-07-28 10:30:00,114.48,114.81,114.45,114.77,92984.0,110.9708,111.2906,110.9417,111.2519,92984.0
2021-07-28 10:35:00,114.78,114.78,114.51,114.57,53242.0,111.2616,111.2616,110.9998,111.058,53242.0
2021-07-28 10:40:00,114.52,114.55,113.88,113.94,115691.0,111.0095,111.0386,110.3891,110.4473,115691.0
2021-07-28 10:45:00,113.95,114.35,113.94,114.33,82440.0,110.457,110.8447,110.4473,110.8254,82440.0
2021-07-28 10:50:00,114.35,114.63,114.34,114.57,42387.0,110.8447,111.1162,110.835,111.058,42387.0
2021-07-28 10:55:00,114.55,114.6,114.45,114.6,29969.0,111.0386,111.0871,110.9417,111.0871,29969.0
2021-07-28 11:00:00,114.62,114.74,114.56,114.72,27480.0,111.1065,111.2228,111.0483,111.2034,27480.0
2021-07-28 11:05:00,114.72,114.75,114.58,114.63,33337.0,111.2034,111.2325,111.0677,111.1162,33337.0
2021-07-28 11:10:00,114.65,114.67,114.43,114.47,57033.0,111.1355,111.1549,110.9223,110.9611,57033.0
2021-07-28 11:15:00,114.48,114.7,114.34,114.54,36313.0,110.9708,111.184,110.835,111.0289,36313.0
2021-07-28 11:20:00,114.54,114.57,114.37,114.41,23417.0,111.0289,111.058,110.8641,110.9029,23417.0
2021-07-28 11:25:00,114.44,114.44,114.33,114.33,27614.0,110.932,110.932,110.8254,110.8254,27614.0
2021-07-28 11:30:00,114.33,114.52,114.29,114.47,39429.0,110.8254,111.0095,110.7866,110.9611,39429.0
2021-07-28 11:35:00,114.44,114.66,114.44,114.6,33714.0,110.932,111.1452,110.932,111.0871,33714.0
2021-07-28 11:40:00,114.6,114.66,114.49,114.54,47162.0,111.0871,111.1452,110.9804,111.0289,47162.0
2021-07-28 11:45:00,114.57,114.76,114.3,114.41,51666.0,111.058,111.2422,110.7963,110.9029,51666.0
2021-07-28 11:50:00,114.43,114.5,114.35,114.46,16238.0,110.9223,110.9901,110.8447,110.9514,16238.0
2021-07-28 11:55:00,114.45,114.6,114.44,114.56,42943.0,110.9417,111.0871,110.932,111.0483,42943.0
2021-07-28 12:00:00,114.56,114.57,114.4,114.44,19898.0,111.0483,111.058,110.8932,110.932,19898.0
2021-07-28 12:05:00,114.45,114.58,114.44,114.52,23426.0,110.9417,111.0677,110.932,111.0095,23426.0
2021-07-28 12:10:00,114.49,114.63,114.47,114.5,22033.0,110.9804,111.1162,110.9611,110.9901,22033.0
2021-07-28 12:15:00,114.49,114.49,114.27,114.41,34658.0,110.9804,110.9804,110.7672,110.9029,34658.0
2021-07-28 12:20:00,114.38,114.4,114.25,114.35,14446.0,110.8738,110.8932,110.7478,110.8447,14446.0
2021-07-28 12:25:00,114.33,114.36,114.21,114.21,25493.0,110.8254,110.8544,110.709,110.709,25493.0
2021-07-28 12:30:00,114.21,114.34,114.21,114.3,8711.0,110.709,110.835,110.709,110.7963,8711.0
2021-07-28 12:35:00,114.31,114.38,114.05,114.13,30771.0,110.806,110.8738,110.5539,110.6315,30771.0
2021-07-28 12:40:00,114.14,114.14,113.91,113.91,19151.0,110.6412,110.6412,110.4182,110.4182,19151.0
2021-07-28 12:45:00,113.92,114.12,113.91,114.09,20076.0,110.4279,110.6218,110.4182,110.5927,20076.0
2021-07-28 12:50:00,114.09,114.16,113.96,114.0,24214.0,110.5927,110.6606,110.4667,110.5055,24214.0
2021-07-28 12:55:00,114.03,114.07,113.93,114.05,14766.0,110.5346,110.5733,110.4376,110.5539,14766.0
2021-07-28 13:00:00,114.08,114.14,113.9,113.95,40024.0,110.583,110.6412,110.4085,110.457,40024.0
2021-07-28 13:05:00,113.97,114.06,113.85,113.96,61000.0,110.4764,110.5636,110.3601,110.4667,61000.0
2021-07-28 13:10:00,113.96,114.0,113.8,113.82,38815.0,110.4667,110.5055,110.3116,110.331,38815.0
2021-07-28 13:15:00,113.84,113.87,113.64,113.69,42031.0,110.3504,110.3795,110.1565,110.205,42031.0
2021-07-28 13:20:00,113.7,113.83,113.68,113.74,27554.0,110.2147,110.3407,110.1953,110.2534,27554.0
2021-07-28 13:25:00,113.74,113.76,113.61,113.69,30448.0,110.2534,110.2728,110.1274,110.205,30448.0
2021-07-28 13:30:00,113.7,113.82,113.52,113.54,59754.0,110.2147,110.331,110.0402,110.0596,59754.0
2021-07-28 13:35:00,113.58,113.67,113.51,113.57,39263.0,110.0983,110.1856,110.0305,110.0887,39263.0
2021-07-28 13:40:00,113.54,113.78,113.54,113.78,38863.0,110.0596,110.2922,110.0596,110.2922,38863.0
2021-07-28 13:45:00,113.76,113.95,113.76,113.93,24835.0,110.2728,110.457,110.2728,110.4376,24835.0
2021-07-28 13:50:00,113.94,113.94,113.73,113.77,47245.0,110.4473,110.4473,110.2437,110.2825,47245.0
2021-07-28 13:55:00,113.76,113.84,113.64,113.73,40714.0,110.2728,110.3504,110.1565,110.2437,40714.0
2021-07-28 14:00:00,113.75,114.4,113.04,114.24,274527.0,110.2631,110.8932,109.5749,110.7381,274527.0
2021-07-28 14:05:00,114.23,114.26,113.77,114.04,68046.0,110.7284,110.7575,110.2825,110.5442,68046.0
2021-07-28 14:10:00,114.08,114.46,114.05,114.45,120220.0,110.583,110.9514,110.5539,110.9417,120220.0
2021-07-28 14:15:00,114.42,114.58,114.39,114.42,61009.0,110.9126,111.0677,110.8835,110.9126,61009.0
2021-07-28 14:20:00,114.42,114.6,114.28,114.52,47628.0,110.9126,111.0871,110.7769,111.0095,47628.0
2021-07-28 14:25:00,114.53,114.57,114.3,114.41,51804.0,111.0192,111.058,110.7963,110.9029,51804.0
2021-07-28 14:30:00,114.43,114.48,114.26,114.47,42621.0,110.9223,110.9708,110.7575,110.9611,42621.0
2021-07-28 14:35:00,114.47,114.71,113.94,114.6,87822.0,110.9611,111.1937,110.4473,111.0871,87822.0
2021-07-28 14:40:00,114.59,114.9,114.52,114.89,125504.0,111.0774,111.3779,111.0095,111.3682,125504.0
2021-07-28 14:45:00,114.88,115.22,114.87,115.19,121439.0,111.3585,111.6881,111.3488,111.659,121439.0
2021-07-28 14:50:00,115.23,115.38,114.79,114.89,134586.0,111.6978,111.8432,111.2713,111.3682,134586.0
2021-07-28 14:55:00,114.91,115.07,114.86,114.91,45216.0,111.3876,111.5427,111.3391,111.3876,45216.0
2021-07-28 15:00:00,114.97,115.11,114.71,114.86,97136.0,111.4457,111.5814,111.1937,111.3391,97136.0
2021-07-28 15:05:00,114.89,114.92,114.64,114.76,45452.0,111.3682,111.3973,111.1259,111.2422,45452.0
2021-07-28 15:10:00,114.79,114.95,114.77,114.93,36898.0,111.2713,111.4263,111.2519,111.407,36898.0
2021-07-28 15:15:00,114.93,115.05,114.77,114.84,114651.0,111.407,111.5233,111.2519,111.3197,114651.0
2021-07-28 15:20:00,114.85,114.85,114.45,114.62,36166.0,111.3294,111.3294,110.9417,111.1065,36166.0
2021-07-28 15:25:00,114.6,114.8,114.54,114.78,26529.0,111.0871,111.2809,111.0289,111.2616,26529.0
2021-07-28 15:30:00,114.76,115.03,114.76,114.95,48536.0,111.2422,111.5039,111.2422,111.4263,48536.0
2021-07-28 15:35:00,114.92,114.97,114.63,114.64,150850.0,111.3973,111.4457,111.1162,111.1259,150850.0
2021-07-28 15:40:00,114.67,114.9,114.64,114.9,48768.0,111.1549,111.3779,111.1259,111.3779,48768.0
2021-07-28 15:45:00,114.87,114.88,114.68,114.75,47472.0,111.3488,111.3585,111.1646,111.2325,47472.0
2021-07-28 15:50:00,114.76,114.86,114.54,114.59,135415.0,111.2422,111.3391,111.0289,111.0774,135415.0
2021-07-28 15:55:00,114.58,114.58,114.19,114.24,150123.0,111.0677,111.0677,110.6896,110.7381,150123.0
2021-07-29 09:30:00,115.0,115.62,115.0,115.56,343775.0,111.4748,112.0758,111.4748,112.0177,343775.0
2021-07-29 09:35:00,115.57,115.84,115.56,115.83,118478.0,112.0273,112.2891,112.0177,112.2794,118478.0
2021-07-29 09:40:00,115.83,116.0,115.51,115.56,150240.0,112.2794,112.4442,111.9692,112.0177,150240.0
2021-07-29 09:45:00,115.56,115.77,115.42,115.62,118883.0,112.0177,112.2212,111.8819,112.0758,118883.0
2021-07-29 09:50:00,115.61,115.67,115.52,115.57,56704.0,112.0661,112.1243,111.9789,112.0273,56704.0
2021-07-29 09:55:00,115.59,115.78,115.57,115.73,62857.0,112.0467,112.2309,112.0273,112.1824,62857.0
2021-07-29 10:00:00,115.77,115.81,115.51,115.54,62501.0,112.2212,112.26,111.9692,111.9983,62501.0
2021-07-29 10:05:00,115.54,115.64,115.45,115.53,47428.0,111.9983,112.0952,111.911,111.9886,47428.0
2021-07-29 10:10:00,115.51,115.64,115.5,115.52,47125.0,111.9692,112.0952,111.9595,111.9789,47125.0
2021-07-29 10:15:00,115.55,115.82,115.54,115.77,55474.0,112.008,112.2697,111.9983,112.2212,55474.0
2021-07-29 10:20:00,115.75,115.75,115.55,115.69,39876.0,112.2018,112.2018,112.008,112.1437,39876.0
2021-07-29 10:25:00,115.75,115.9,115.72,115.9,43178.0,112.2018,112.3472,112.1727,112.3472,43178.0
2021-07-29 10:30:00,115.91,115.93,115.82,115.87,61068.0,112.3569,112.3763,112.2697,112.3181,61068.0
2021-07-29 10:35:00,115.87,116.08,115.86,116.08,88703.0,112.3181,112.5217,112.3085,112.5217,88703.0
2021-07-29 10:40:00,116.1,116.23,115.97,116.0,118565.0,112.5411,112.6671,112.4151,112.4442,118565.0
2021-07-29 10:45:00,116.02,116.09,116.0,116.05,45728.0,112.4635,112.5314,112.4442,112.4926,45728.0
2021-07-29 10:50:00,116.06,116.32,116.04,116.27,50667.0,112.5023,112.7544,112.4829,112.7059,50667.0
2021-07-29 10:55:00,116.28,116.32,116.14,116.32,52166.0,112.7156,112.7544,112.5799,112.7544,52166.0
2021-07-29 11:00:00,116.32,116.48,116.32,116.44,77368.0,112.7544,112.9094,112.7544,112.8707,77368.0
2021-07-29 11:05:00,116.44,116.45,116.29,116.39,69356.0,112.8707,112.8804,112.7253,112.8222,69356.0
2021-07-29 11:10:00,116.42,116.44,116.22,116.24,42738.0,112.8513,112.8707,112.6574,112.6768,42738.0
2021-07-29 11:15:00,116.24,116.31,116.09,116.21,60008.0,112.6768,112.7447,112.5314,112.6477,60008.0
2021-07-29 11:20:00,116.18,116.24,116.1,116.22,46347.0,112.6186,112.6768,112.5411,112.6574,46347.0
2021-07-29 11:25:00,116.24,116.25,116.03,116.06,55397.0,112.6768,112.6865,112.4732,112.5023,55397.0
2021-07-29 11:30:00,116.08,116.18,116.08,116.14,63895.0,112.5217,112.6186,112.5217,112.5799,63895.0
2021-07-29 11:35:00,116.13,116.24,116.1,116.2,41827.0,112.5702,112.6768,112.5411,112.638,41827.0
2021-07-29 11:40:00,116.19,116.29,116.17,116.28,48908.0,112.6283,112.7253,112.609,112.7156,48908.0
2021-07-29 11:45:00,116.27,116.31,116.23,116.24,27101.0,112.7059,112.7447,112.6671,112.6768,27101.0
2021-07-29 11:50:00,116.24,116.3,116.09,116.1,25504.0,112.6768,112.735,112.5314,112.5411,25504.0
2021-07-29 11:55:00,116.09,116.18,116.04,116.09,35753.0,112.5314,112.6186,112.4829,112.5314,35753.0
2021-07-29 12:00:00,116.09,116.2,116.08,116.19,41929.0,112.5314,112.638,112.5217,112.6283,41929.0
2021-07-29 12:05:00,116.19,116.28,116.18,116.24,28941.0,112.6283,112.7156,112.6186,112.6768,28941.0
2021-07-29 12:10:00,116.24,116.39,116.21,116.37,56426.0,112.6768,112.8222,112.6477,112.8028,56426.0
2021-07-29 12:15:00,116.37,116.49,116.36,116.48,42128.0,112.8028,112.9191,112.7931,112.9094,42128.0
2021-07-29 12:20:00,116.47,116.49,116.4,116.46,19014.0,112.8998,112.9191,112.8319,112.8901,19014.0
2021-07-29 12:25:00,116.45,116.52,116.38,116.41,48886.0,112.8804,112.9482,112.8125,112.8416,48886.0
2021-07-29 12:30:00,116.41,116.5,116.4,116.41,22785.0,112.8416,112.9288,112.8319,112.8416,22785.0
2021-07-29 12:35:00,116.42,116.48,116.41,116.43,22478.0,112.8513,112.9094,112.8416,112.861,22478.0
2021-07-29 12:40:00,116.42,116.42,116.2,116.23,68254.0,112.8513,112.8513,112.638,112.6671,68254.0
2021-07-29 12:45:00,116.21,116.24,116.13,116.15,17870.0,112.6477,112.6768,112.5702,112.5896,17870.0
2021-07-29 12:50:00,116.16,116.26,116.15,116.22,53052.0,112.5993,112.6962,112.5896,112.6574,53052.0
2021-07-29 12:55:00,116.24,116.26,116.13,116.22,22472.0,112.6768,112.6962,112.5702,112.6574,22472.0
2021-07-29 13:00:00,116.23,116.35,116.21,116.34,37999.0,112.6671,112.7834,112.6477,112.7737,37999.0
2021-07-29 13:05:00,116.34,116.42,116.29,116.39,49488.0,112.7737,112.8513,112.7253,112.8222,49488.0
2021-07-29 13:10:00,116.38,116.44,116.35,116.44,21721.0,112.8125,112.8707,112.7834,112.8707,21721.0
2021-07-29 13:15:00,116.45,116.47,116.28,116.3,49705.0,112.8804,112.8998,112.7156,112.735,49705.0
2021-07-29 13:20:00,116.29,116.43,116.27,116.41,23449.0,112.7253,112.861,112.7059,112.8416,23449.0
2021-07-29 13:25:00,116.4,116.54,116.37,116.49,102207.0,112.8319,112.9676,112.8028,112.9191,102207.0
2021-07-29 13:30:00,116.48,116.55,116.44,116.5,58762.0,112.9094,112.9773,112.8707,112.9288,58762.0
2021-07-29 13:35:00,116.5,116.52,116.34,116.42,35236.0,112.9288,112.9482,112.7737,112.8513,35236.0
2021-07-29 13:40:00,116.42,116.42,116.35,116.41,28874.0,112.8513,112.8513,112.7834,112.8416,28874.0
2021-07-29 13:45:00,116.41,116.44,116.37,116.39,13312.0,112.8416,112.8707,112.8028,112.8222,13312.0
2021-07-29 13:50:00,116.37,116.42,116.33,116.37,30150.0,112.8028,112.8513,112.764,112.8028,30150.0
2021-07-29 13:55:00,116.39,116.4,116.25,116.33,41534.0,112.8222,112.8319,112.6865,112.764,41534.0
2021-07-29 14:00:00,116.34,116.38,116.26,116.31,40792.0,112.7737,112.8125,112.6962,112.7447,40792.0
2021-07-29 14:05:00,116.32,116.35,116.26,116.27,29954.0,112.7544,112.7834,112.6962,112.7059,29954.0
2021-07-29 14:10:00,116.28,116.42,116.28,116.41,56339.0,112.7156,112.8513,112.7156,112.8416,56339.0
2021-07-29 14:15:00,116.39,116.39,116.24,116.24,45428.0,112.8222,112.8222,112.6768,112.6768,45428.0
2021-07-29 14:20:00,116.26,116.27,116.12,116.13,45744.0,112.6962,112.7059,112.5605,112.5702,45744.0
2021-07-29 14:25:00,116.14,116.23,116.11,116.16,31025.0,112.5799,112.6671,112.5508,112.5993,31025.0
2021-07-29 14:30:00,116.17,116.21,116.11,116.14,26558.0,112.609,112.6477,112.5508,112.5799,26558.0
2021-07-29 14:35:00,116.13,116.13,115.89,115.92,63730.0,112.5702,112.5702,112.3375,112.3666,63730.0
2021-07-29 14:40:00,115.92,116.03,115.9,115.97,36046.0,112.3666,112.4732,112.3472,112.4151,36046.0
2021-07-29 14:45:00,115.97,116.06,115.93,116.05,26762.0,112.4151,112.5023,112.3763,112.4926,26762.0
2021-07-29 14:50:00,116.04,116.1,115.95,116.01,40628.0,112.4829,112.5411,112.3957,112.4539,40628.0
2021-07-29 14:55:00,116.03,116.07,116.01,116.04,28371.0,112.4732,112.512,112.4539,112.4829,28371.0
2021-07-29 15:00:00,116.04,116.05,115.9,115.93,39377.0,112.4829,112.4926,112.3472,112.3763,39377.0
2021-07-29 15:05:00,115.91,115.99,115.83,115.99,35865.0,112.3569,112.4345,112.2794,112.4345,35865.0
2021-07-29 15:10:00,115.99,116.0,115.86,115.86,28558.0,112.4345,112.4442,112.3085,112.3085,28558.0
2021-07-29 15:15:00,115.87,115.95,115.83,115.88,27456.0,112.3181,112.3957,112.2794,112.3278,27456.0
2021-07-29 15:20:00,115.86,115.97,115.82,115.93,84162.0,112.3085,112.4151,112.2697,112.3763,84162.0
2021-07-29 15:25:00,115.91,115.99,115.85,115.87,48085.0,112.3569,112.4345,112.2988,112.3181,48085.0
2021-07-29 15:30:00,115.87,115.88,115.75,115.78,60383.0,112.3181,112.3278,112.2018,112.2309,60383.0
2021-07-29 15:35:00,115.78,115.98,115.78,115.93,77334.0,112.2309,112.4248,112.2309,112.3763,77334.0
2021-07-29 15:40:00,115.95,115.95,115.78,115.93,57172.0,112.3957,112.3957,112.2309,112.3763,57172.0
2021-07-29 15:45:00,115.92,115.98,115.8,115.83,62638.0,112.3666,112.4248,112.2503,112.2794,62638.0
2021-07-29 15:50:00,115.79,115.85,115.67,115.8,104200.0,112.2406,112.2988,112.1243,112.2503,104200.0
2021-07-29 15:55:00,115.82,115.82,115.66,115.69,112570.0,112.2697,112.2697,112.1146,112.1437,112570.0
2021-07-30 09:30:00,113.5,114.1,113.48,114.0,238127.0,110.0208,110.6024,110.0014,110.5055,238127.0
2021-07-30 09:35:00,113.99,114.32,113.98,114.18,98147.0,110.4958,110.8157,110.4861,110.68,98147.0
2021-07-30 09:40:00,114.2,114.56,114.12,114.43,91619.0,110.6993,111.0483,110.6218,110.9223,91619.0
2021-07-30 09:45:00,114.39,114.65,114.39,114.56,103855.0,110.8835,111.1355,110.8835,111.0483,103855.0
2021-07-30 09:50:00,114.56,114.71,114.44,114.7,71070.0,111.0483,111.1937,110.932,111.184,71070.0
2021-07-30 09:55:00,114.74,114.88,114.65,114.68,79457.0,111.2228,111.3585,111.1355,111.1646,79457.0
2021-07-30 10:00:00,114.68,115.0,114.67,114.96,38919.0,111.1646,111.4748,111.1549,111.436,38919.0
2021-07-30 10:05:00,114.95,115.19,114.91,115.09,95747.0,111.4263,111.659,111.3876,111.5621,95747.0
2021-07-30 10:10:00,115.07,115.1,114.85,115.05,66838.0,111.5427,111.5718,111.3294,111.5233,66838.0
2021-07-30 10:15:00,115.08,115.08,114.35,114.39,79916.0,111.5524,111.5524,110.8447,110.8835,79916.0
2021-07-30 10:20:00,114.41,114.57,114.37,114.4,93143.0,110.9029,111.058,110.8641,110.8932,93143.0
2021-07-30 10:25:00,114.42,114.43,114.04,114.06,81717.0,110.9126,110.9223,110.5442,110.5636,81717.0
2021-07-30 10:30:00,114.09,114.27,113.98,114.04,54719.0,110.5927,110.7672,110.4861,110.5442,54719.0
2021-07-30 10:35:00,114.05,114.25,114.0,114.25,49579.0,110.5539,110.7478,110.5055,110.7478,49579.0
2021-07-30 10:40:00,114.25,114.53,114.16,114.3,83108.0,110.7478,111.0192,110.6606,110.7963,83108.0
2021-07-30 10:45:00,114.3,114.42,114.04,114.08,47283.0,110.7963,110.9126,110.5442,110.583,47283.0
2021-07-30 10:50:00,114.1,114.29,114.05,114.16,54315.0,110.6024,110.7866,110.5539,110.6606,54315.0
2021-07-30 10:55:00,114.2,114.26,114.02,114.02,32654.0,110.6993,110.7575,110.5249,110.5249,32654.0
2021-07-30 11:00:00,114.01,114.06,113.68,113.87,63874.0,110.5152,110.5636,110.1953,110.3795,63874.0
2021-07-30 11:05:00,113.85,114.34,113.76,114.34,54065.0,110.3601,110.835,110.2728,110.835,54065.0
2021-07-30 11:10:00,114.34,114.49,114.22,114.35,46666.0,110.835,110.9804,110.7187,110.8447,46666.0
2021-07-30 11:15:00,114.35,114.35,114.12,114.13,29894.0,110.8447,110.8447,110.6218,110.6315,29894.0
2021-07-30 11:20:00,114.13,114.27,114.1,114.21,23495.0,110.6315,110.7672,110.6024,110.709,23495.0
2021-07-30 11:25:00,114.16,114.23,113.97,114.15,26197.0,110.6606,110.7284,110.4764,110.6509,26197.0
2021-07-30 11:30:00,114.15,114.28,113.68,113.74,43531.0,110.6509,110.7769,110.1953,110.2534,43531.0
2021-07-30 11:35:00,113.74,113.96,113.65,113.75,31324.0,110.2534,110.4667,110.1662,110.2631,31324.0
2021-07-30 11:40:00,113.69,113.89,113.67,113.85,23308.0,110.205,110.3988,110.1856,110.3601,23308.0
2021-07-30 11:45:00,113.84,113.92,113.62,113.64,21321.0,110.3504,110.4279,110.1371,110.1565,21321.0
2021-07-30 11:50:00,113.66,113.8,113.65,113.71,29300.0,110.1759,110.3116,110.1662,110.2244,29300.0
2021-07-30 11:55:00,113.69,113.89,113.67,113.87,30562.0,110.205,110.3988,110.1856,110.3795,30562.0
2021-07-30 12:00:00,113.86,113.99,113.79,113.94,42853.0,110.3698,110.4958,110.3019,110.4473,42853.0
2021-07-30 12:05:00,113.94,113.94,113.78,113.86,38843.0,110.4473,110.4473,110.2922,110.3698,38843.0
2021-07-30 12:10:00,113.85,113.97,113.8,113.95,32079.0,110.3601,110.4764,110.3116,110.457,32079.0
2021-07-30 12:15:00,113.96,114.18,113.92,114.17,38623.0,110.4667,110.68,110.4279,110.6703,38623.0
2021-07-30 12:20:00,114.16,114.2,114.05,114.05,15630.0,110.6606,110.6993,110.5539,110.5539,15630.0
2021-07-30 12:25:00,114.06,114.13,114.01,114.02,13181.0,110.5636,110.6315,110.5152,110.5249,13181.0
2021-07-30 12:30:00,114.03,114.24,114.03,114.24,18764.0,110.5346,110.7381,110.5346,110.7381,18764.0
2021-07-30 12:35:00,114.23,114.27,114.19,114.2,9213.0,110.7284,110.7672,110.6896,110.6993,9213.0
2021-07-30 12:40:00,114.2,114.33,114.2,114.27,25269.0,110.6993,110.8254,110.6993,110.7672,25269.0
2021-07-30 12:45:00,114.28,114.39,114.28,114.38,12084.0,110.7769,110.8835,110.7769,110.8738,12084.0
2021-07-30 12:50:00,114.37,114.41,114.3,114.3,25205.0,110.8641,110.9029,110.7963,110.7963,25205.0
2021-07-30 12:55:00,114.31,114.34,114.19,114.32,23533.0,110.806,110.835,110.6896,110.8157,23533.0
2021-07-30 13:00:00,114.31,114.34,114.06,114.13,27933.0,110.806,110.835,110.5636,110.6315,27933.0
2021-07-30 13:05:00,114.12,114.26,114.12,114.14,25800.0,110.6218,110.7575,110.6218,110.6412,25800.0
2021-07-30 13:10:00,114.13,114.26,114.13,114.24,14605.0,110.6315,110.7575,110.6315,110.7381,14605.0
2021-07-30 13:15:00,114.26,114.29,114.14,114.16,20582.0,110.7575,110.7866,110.6412,110.6606,20582.0
2021-07-30 13:20:00,114.15,114.19,113.98,114.06,39710.0,110.6509,110.6896,110.4861,110.5636,39710.0
2021-07-30 13:25:00,114.07,114.16,114.05,114.15,13544.0,110.5733,110.6606,110.5539,110.6509,13544.0
2021-07-30 13:30:00,114.12,114.31,114.1,114.31,23821.0,110.6218,110.806,110.6024,110.806,23821.0
2021-07-30 13:35:00,114.29,114.41,114.28,114.41,20403.0,110.7866,110.9029,110.7769,110.9029,20403.0
2021-07-30 13:40:00,114.4,114.47,114.32,114.36,26670.0,110.8932,110.9611,110.8157,110.8544,26670.0
2021-07-30 13:45:00,114.36,114.36,114.18,114.3,49425.0,110.8544,110.8544,110.68,110.7963,49425.0
2021-07-30 13:50:00,114.3,114.37,114.21,114.21,15345.0,110.7963,110.8641,110.709,110.709,15345.0
2021-07-30 13:55:00,114.21,114.27,114.19,114.25,11904.0,110.709,110.7672,110.6896,110.7478,11904.0
2021-07-30 14:00:00,114.25,114.28,114.04,114.06,16804.0,110.7478,110.7769,110.5442,110.5636,16804.0
2021-07-30 14:05:00,114.08,114.12,113.99,114.12,31218.0,110.583,110.6218,110.4958,110.6218,31218.0
2021-07-30 14:10:00,114.08,114.1,114.03,114.07,15097.0,110.583,110.6024,110.5346,110.5733,15097.0
2021-07-30 14:15:00,114.06,114.07,113.86,114.01,32994.0,110.5636,110.5733,110.3698,110.5152,32994.0
2021-07-30 14:20:00,114.0,114.13,113.8,113.87,40825.0,110.5055,110.6315,110.3116,110.3795,40825.0
2021-07-30 14:25:00,113.85,113.87,113.67,113.69,71173.0,110.3601,110.3795,110.1856,110.205,71173.0
2021-07-30 14:30:00,113.67,113.77,113.59,113.6,53351.0,110.1856,110.2825,110.108,110.1177,53351.0
2021-07-30 14:35:00,113.59,113.65,113.4,113.42,58083.0,110.108,110.1662,109.9239,109.9432,58083.0
2021-07-30 14:40:00,113.42,113.71,113.39,113.59,40751.0,109.9432,110.2244,109.9142,110.108,40751.0
2021-07-30 14:45:00,113.61,113.81,113.59,113.81,26796.0,110.1274,110.3213,110.108,110.3213,26796.0
2021-07-30 14:50:00,113.84,114.03,113.84,114.03,26747.0,110.3504,110.5346,110.3504,110.5346,26747.0
2021-07-30 14:55:00,114.01,114.09,113.83,113.93,43898.0,110.5152,110.5927,110.3407,110.4376,43898.0
2021-07-30 15:00:00,113.97,114.21,113.97,114.21,56641.0,110.4764,110.709,110.4764,110.709,56641.0
2021-07-30 15:05:00,114.2,114.23,114.07,114.2,34886.0,110.6993,110.7284,110.5733,110.6993,34886.0
2021-07-30 15:10:00,114.2,114.23,114.09,114.11,36074.0,110.6993,110.7284,110.5927,110.6121,36074.0
2021-07-30 15:15:00,114.12,114.15,114.01,114.02,31337.0,110.6218,110.6509,110.5152,110.5249,31337.0
2021-07-30 15:20:00,114.03,114.06,113.64,113.64,35723.0,110.5346,110.5636,110.1565,110.1565,35723.0
2021-07-30 15:25:00,113.64,113.96,113.64,113.89,28516.0,110.1565,110.4667,110.1565,110.3988,28516.0
2021-07-30 15:30:00,113.89,114.12,113.88,114.07,44006.0,110.3988,110.6218,110.3891,110.5733,44006.0
2021-07-30 15:35:00,114.08,114.08,113.78,113.79,34237.0,110.583,110.583,110.2922,110.3019,34237.0
2021-07-30 15:40:00,113.83,113.91,113.61,113.63,42062.0,110.3407,110.4182,110.1274,110.1468,42062.0
2021-07-30 15:45:00,113.62,113.7,113.59,113.66,98959.0,110.1371,110.2147,110.108,110.1759,98959.0
2021-07-30 15:50:00,113.68,113.94,113.58,113.62,120128.0,110.1953,110.4473,110.0983,110.1371,120128.0
2021-07-30 15:55:00,113.62,113.97,113.56,113.91,161955.0,110.1371,110.4764,110.079,110.4182,161955.0
2021-08-02 09:30:00,115.34,115.82,115.22,115.63,265396.0,111.8044,112.2697,111.6881,112.0855,265396.0
2021-08-02 09:35:00,115.7,115.74,115.16,115.45,143879.0,112.1534,112.1921,111.6299,111.911,143879.0
2021-08-02 09:40:00,115.44,115.56,115.25,115.33,53158.0,111.9013,112.0177,111.7172,111.7947,53158.0
2021-08-02 09:45:00,115.37,115.62,115.23,115.59,69647.0,111.8335,112.0758,111.6978,112.0467,69647.0
2021-08-02 09:50:00,115.56,115.63,115.14,115.19,94606.0,112.0177,112.0855,111.6105,111.659,94606.0
2021-08-02 09:55:00,115.22,115.4,115.16,115.28,49207.0,111.6881,111.8626,111.6299,111.7462,49207.0
2021-08-02 10:00:00,115.26,115.38,114.95,115.15,87403.0,111.7268,111.8432,111.4263,111.6202,87403.0
2021-08-02 10:05:00,115.18,115.31,114.86,115.28,86606.0,111.6493,111.7753,111.3391,111.7462,86606.0
2021-08-02 10:10:00,115.29,115.45,115.24,115.38,41975.0,111.7559,111.911,111.7075,111.8432,41975.0
2021-08-02 10:15:00,115.42,115.58,115.41,115.53,66147.0,111.8819,112.037,111.8722,111.9886,66147.0
2021-08-02 10:20:00,115.55,115.63,115.39,115.46,45645.0,112.008,112.0855,111.8529,111.9207,45645.0
2021-08-02 10:25:00,115.49,115.69,115.4,115.47,55210.0,111.9498,112.1437,111.8626,111.9304,55210.0
2021-08-02 10:30:00,115.48,115.62,115.35,115.45,22267.0,111.9401,112.0758,111.8141,111.911,22267.0
2021-08-02 10:35:00,115.44,115.45,115.32,115.33,20872.0,111.9013,111.911,111.785,111.7947,20872.0
2021-08-02 10:40:00,115.33,115.42,115.19,115.22,32040.0,111.7947,111.8819,111.659,111.6881,32040.0
2021-08-02 10:45:00,115.18,115.34,115.07,115.23,31290.0,111.6493,111.8044,111.5427,111.6978,31290.0
2021-08-02 10:50:00,115.22,115.37,115.21,115.31,32701.0,111.6881,111.8335,111.6784,111.7753,32701.0
2021-08-02 10:55:00,115.29,115.29,115.08,115.11,66816.0,111.7559,111.7559,111.5524,111.5814,66816.0
2021-08-02 11:00:00,115.11,115.24,114.99,115.22,48994.0,111.5814,111.7075,111.4651,111.6881,48994.0
2021-08-02 11:05:00,115.21,115.37,115.19,115.34,32145.0,111.6784,111.8335,111.659,111.8044,32145.0
2021-08-02 11:10:00,115.35,115.42,115.23,115.27,35303.0,111.8141,111.8819,111.6978,111.7365,35303.0
2021-08-02 11:15:00,115.29,115.29,115.13,115.2,32747.0,111.7559,111.7559,111.6008,111.6687,32747.0
2021-08-02 11:20:00,115.19,115.35,115.1,115.3,27346.0,111.659,111.8141,111.5718,111.7656,27346.0
2021-08-02 11:25:00,115.31,115.36,115.21,115.25,15328.0,111.7753,111.8238,111.6784,111.7172,15328.0
2021-08-02 11:30:00,115.31,115.36,115.12,115.25,22089.0,111.7753,111.8238,111.5911,111.7172,22089.0
2021-08-02 11:35:00,115.25,115.3,114.99,115.01,38410.0,111.7172,111.7656,111.4651,111.4845,38410.0
2021-08-02 11:40:00,115.04,115.1,114.93,114.98,44562.0,111.5136,111.5718,111.407,111.4554,44562.0
2021-08-02 11:45:00,115.0,115.06,114.92,114.92,38149.0,111.4748,111.533,111.3973,111.3973,38149.0
2021-08-02 11:50:00,114.93,114.94,114.56,114.71,71812.0,111.407,111.4167,111.0483,111.1937,71812.0
2021-08-02 11:55:00,114.71,114.79,114.17,114.21,67769.0,111.1937,111.2713,110.6703,110.709,67769.0
2021-08-02 12:00:00,114.21,114.21,113.82,114.06,89593.0,110.709,110.709,110.331,110.5636,89593.0
2021-08-02 12:05:00,114.02,114.06,113.7,113.76,60396.0,110.5249,110.5636,110.2147,110.2728,60396.0
2021-08-02 12:10:00,113.76,114.08,113.72,114.03,58482.0,110.2728,110.583,110.2341,110.5346,58482.0
2021-08-02 12:15:00,114.04,114.09,113.96,114.05,53870.0,110.5442,110.5927,110.4667,110.5539,53870.0
2021-08-02 12:20:00,114.05,114.06,113.79,113.92,67101.0,110.5539,110.5636,110.3019,110.4279,67101.0
2021-08-02 12:25:00,113.94,114.04,113.81,113.99,54267.0,110.4473,110.5442,110.3213,110.4958,54267.0
2021-08-02 12:30:00,113.95,114.34,113.89,114.31,79205.0,110.457,110.835,110.3988,110.806,79205.0
2021-08-02 12:35:00,114.32,114.44,114.25,114.39,55009.0,110.8157,110.932,110.7478,110.8835,55009.0
2021-08-02 12:40:00,114.39,114.46,114.26,114.36,39395.0,110.8835,110.9514,110.7575,110.8544,39395.0
2021-08-02 12:45:00,114.33,114.33,114.11,114.23,38479.0,110.8254,110.8254,110.6121,110.7284,38479.0
2021-08-02 12:50:00,114.21,114.3,114.13,114.17,16177.0,110.709,110.7963,110.6315,110.6703,16177.0
2021-08-02 12:55:00,114.16,114.19,114.02,114.19,28421.0,110.6606,110.6896,110.5249,110.6896,28421.0
2021-08-02 13:00:00,114.22,114.31,114.11,114.19,37228.0,110.7187,110.806,110.6121,110.6896,37228.0
2021-08-02 13:05:00,114.18,114.3,114.12,114.26,30014.0,110.68,110.7963,110.6218,110.7575,30014.0
2021-08-02 13:10:00,114.22,114.44,114.2,114.33,43985.0,110.7187,110.932,110.6993,110.8254,43985.0
2021-08-02 13:15:00,114.33,114.5,114.23,114.42,42352.0,110.8254,110.9901,110.7284,110.9126,42352.0
2021-08-02 13:20:00,114.43,114.47,114.38,114.43,33424.0,110.9223,110.9611,110.8738,110.9223,33424.0
2021-08-02 13:25:00,114.45,114.45,114.21,114.29,31746.0,110.9417,110.9417,110.709,110.7866,31746.0
2021-08-02 13:30:00,114.28,114.34,114.06,114.22,27541.0,110.7769,110.835,110.5636,110.7187,27541.0
2021-08-02 13:35:00,114.25,114.26,114.0,114.02,34302.0,110.7478,110.7575,110.5055,110.5249,34302.0
2021-08-02 13:40:00,114.01,114.15,113.95,113.95,30252.0,110.5152,110.6509,110.457,110.457,30252.0
2021-08-02 13:45:00,113.94,113.99,113.8,113.91,43380.0,110.4473,110.4958,110.3116,110.4182,43380.0
2021-08-02 13:50:00,113.89,113.91,113.69,113.89,47852.0,110.3988,110.4182,110.205,110.3988,47852.0
2021-08-02 13:55:00,113.89,114.06,113.89,113.98,72324.0,110.3988,110.5636,110.3988,110.4861,72324.0
2021-08-02 14:00:00,113.98,114.04,113.88,113.89,33540.0,110.4861,110.5442,110.3891,110.3988,33540.0
2021-08-02 14:05:00,113.9,114.14,113.9,114.03,38576.0,110.4085,110.6412,110.4085,110.5346,38576.0
2021-08-02 14:10:00,114.0,114.28,114.0,114.26,34674.0,110.5055,110.7769,110.5055,110.7575,34674.0
2021-08-02 14:15:00,114.26,114.29,114.2,114.29,34014.0,110.7575,110.7866,110.6993,110.7866,34014.0
2021-08-02 14:20:00,114.29,114.31,114.08,114.1,15181.0,110.7866,110.806,110.583,110.6024,15181.0
2021-08-02 14:25:00,114.04,114.12,113.99,114.1,18732.0,110.5442,110.6218,110.4958,110.6024,18732.0
2021-08-02 14:30:00,114.1,114.2,114.01,114.15,15635.0,110.6024,110.6993,110.5152,110.6509,15635.0
2021-08-02 14:35:00,114.19,114.24,114.13,114.21,18916.0,110.6896,110.7381,110.6315,110.709,18916.0
2021-08-02 14:40:00,114.22,114.24,114.07,114.16,19630.0,110.7187,110.7381,110.5733,110.6606,19630.0
2021-08-02 14:45:00,114.17,114.19,114.03,114.17,19591.0,110.6703,110.6896,110.5346,110.6703,19591.0
2021-08-02 14:50:00,114.17,114.28,114.13,114.16,45013.0,110.6703,110.7769,110.6315,110.6606,45013.0
2021-08-02 14:55:00,114.17,114.2,114.1,114.15,16835.0,110.6703,110.6993,110.6024,110.6509,16835.0
2021-08-02 15:00:00,114.15,114.25,114.05,114.17,13876.0,110.6509,110.7478,110.5539,110.6703,13876.0
2021-08-02 15:05:00,114.19,114.2,113.92,113.93,27209.0,110.6896,110.6993,110.4279,110.4376,27209.0
2021-08-02 15:10:00,113.96,114.03,113.87,113.9,29621.0,110.4667,110.5346,110.3795,110.4085,29621.0
2021-08-02 15:15:00,113.88,114.0,113.87,113.95,24297.0,110.3891,110.5055,110.3795,110.457,24297.0
2021-08-02 15:20:00,113.95,113.95,113.74,113.75,44579.0,110.457,110.457,110.2534,110.2631,44579.0
2021-08-02 15:25:00,113.76,113.77,113.62,113.67,41505.0,110.2728,110.2825,110.1371,110.1856,41505.0
2021-08-02 15:30:00,113.65,113.71,113.46,113.67,111298.0,110.1662,110.2244,109.982,110.1856,111298.0
2021-08-02 15:35:00,113.68,113.72,113.44,113.46,64669.0,110.1953,110.2341,109.9626,109.982,64669.0
2021-08-02 15:40:00,113.47,113.51,113.26,113.27,84697.0,109.9917,110.0305,109.7882,109.7978,84697.0
2021-08-02 15:45:00,113.25,113.33,113.09,113.13,89064.0,109.7785,109.856,109.6234,109.6621,89064.0
2021-08-02 15:50:00,113.12,113.44,113.02,113.12,189045.0,109.6524,109.9626,109.5555,109.6524,189045.0
2021-08-02 15:55:00,113.11,113.28,113.01,113.25,151043.0,109.6428,109.8075,109.5458,109.7785,151043.0
2021-08-03 09:30:00,113.84,114.04,113.44,113.61,135449.0,110.3504,110.5442,109.9626,110.1274,135449.0
2021-08-03 09:35:00,113.63,113.65,113.33,113.44,58576.0,110.1468,110.1662,109.856,109.9626,58576.0
2021-08-03 09:40:00,113.45,113.51,113.09,113.17,95496.0,109.9723,110.0305,109.6234,109.7009,95496.0
2021-08-03 09:45:00,113.16,113.3,112.83,112.84,79888.0,109.6912,109.8269,109.3713,109.381,79888.0
2021-08-03 09:50:00,112.82,112.88,112.5,112.56,110390.0,109.3616,109.4198,109.0515,109.1096,110390.0
2021-08-03 09:55:00,112.52,112.54,112.24,112.3,112378.0,109.0708,109.0902,108.7994,108.8576,112378.0
2021-08-03 10:00:00,112.31,112.81,112.28,112.64,105227.0,108.8673,109.3519,108.8382,109.1872,105227.0
2021-08-03 10:05:00,112.61,112.7,112.16,112.19,86771.0,109.1581,109.2453,108.7219,108.751,86771.0
2021-08-03 10:10:00,112.21,112.4,112.06,112.28,111115.0,108.7703,108.9545,108.6249,108.8382,111115.0
2021-08-03 10:15:00,112.28,113.02,112.17,113.02,103518.0,108.8382,109.5555,108.7316,109.5555,103518.0
2021-08-03 10:20:00,113.01,113.52,112.92,113.48,135799.0,109.5458,110.0402,109.4586,110.0014,135799.0
2021-08-03 10:25:00,113.48,113.5,113.35,113.35,56007.0,110.0014,110.0208,109.8754,109.8754,56007.0
2021-08-03 10:30:00,113.36,113.4,112.83,112.85,83753.0,109.8851,109.9239,109.3713,109.3907,83753.0
2021-08-03 10:35:00,112.85,113.23,112.74,113.12,61554.0,109.3907,109.7591,109.2841,109.6524,61554.0
2021-08-03 10:40:00,113.09,113.36,113.01,113.07,66107.0,109.6234,109.8851,109.5458,109.604,66107.0
2021-08-03 10:45:00,113.11,113.5,112.86,113.45,87675.0,109.6428,110.0208,109.4004,109.9723,87675.0
2021-08-03 10:50:00,113.48,113.65,113.28,113.28,86744.0,110.0014,110.1662,109.8075,109.8075,86744.0
2021-08-03 10:55:00,113.28,113.39,113.06,113.12,54983.0,109.8075,109.9142,109.5943,109.6524,54983.0
2021-08-03 11:00:00,113.12,113.46,113.06,113.12,126132.0,109.6524,109.982,109.5943,109.6524,126132.0
2021-08-03 11:05:00,113.15,113.33,112.94,113.22,71729.0,109.6815,109.856,109.478,109.7494,71729.0
2021-08-03 11:10:00,113.19,113.31,113.03,113.1,47264.0,109.7203,109.8366,109.5652,109.6331,47264.0
2021-08-03 11:15:00,113.14,113.23,112.85,112.86,53758.0,109.6718,109.7591,109.3907,109.4004,53758.0
2021-08-03 11:20:00,112.89,113.04,112.83,112.97,46146.0,109.4295,109.5749,109.3713,109.507,46146.0
2021-08-03 11:25:00,112.97,113.36,112.78,113.36,78903.0,109.507,109.8851,109.3229,109.8851,78903.0
2021-08-03 11:30:00,113.35,113.79,113.34,113.71,101519.0,109.8754,110.3019,109.8657,110.2244,101519.0
2021-08-03 11:35:00,113.7,113.84,113.65,113.78,70347.0,110.2147,110.3504,110.1662,110.2922,70347.0
2021-08-03 11:40:00,113.77,114.85,113.76,114.7,210473.0,110.2825,111.3294,110.2728,111.184,210473.0
2021-08-03 11:45:00,114.7,114.8,114.59,114.68,81835.0,111.184,111.2809,111.0774,111.1646,81835.0
2021-08-03 11:50:00,114.69,114.86,114.63,114.69,60955.0,111.1743,111.3391,111.1162,111.1743,60955.0
2021-08-03 11:55:00,114.72,114.95,114.72,114.88,79744.0,111.2034,111.4263,111.2034,111.3585,79744.0
2021-08-03 12:00:00,114.9,114.97,114.82,114.91,39783.0,111.3779,111.4457,111.3003,111.3876,39783.0
2021-08-03 12:05:00,114.93,114.93,114.73,114.74,38663.0,111.407,111.407,111.2131,111.2228,38663.0
2021-08-03 12:10:00,114.75,114.76,114.63,114.63,24129.0,111.2325,111.2422,111.1162,111.1162,24129.0
2021-08-03 12:15:00,114.65,114.79,114.39,114.45,54730.0,111.1355,111.2713,110.8835,110.9417,54730.0
2021-08-03 12:20:00,114.45,114.55,114.4,114.41,29486.0,110.9417,111.0386,110.8932,110.9029,29486.0
2021-08-03 12:25:00,114.4,114.52,114.37,114.5,18842.0,110.8932,111.0095,110.8641,110.9901,18842.0
2021-08-03 12:30:00,114.51,114.7,114.44,114.69,29148.0,110.9998,111.184,110.932,111.1743,29148.0
2021-08-03 12:35:00,114.68,114.83,114.68,114.82,44537.0,111.1646,111.31,111.1646,111.3003,44537.0
2021-08-03 12:40:00,114.83,114.88,114.73,114.77,26044.0,111.31,111.3585,111.2131,111.2519,26044.0
2021-08-03 12:45:00,114.78,114.83,114.72,114.76,24366.0,111.2616,111.31,111.2034,111.2422,24366.0
2021-08-03 12:50:00,114.74,114.76,114.65,114.72,11645.0,111.2228,111.2422,111.1355,111.2034,11645.0
2021-08-03 12:55:00,114.76,114.92,114.74,114.92,19964.0,111.2422,111.3973,111.2228,111.3973,19964.0
2021-08-03 13:00:00,114.95,115.19,114.93,115.15,78645.0,111.4263,111.659,111.407,111.6202,78645.0
2021-08-03 13:05:00,115.15,115.31,115.15,115.25,32171.0,111.6202,111.7753,111.6202,111.7172,32171.0
2021-08-03 13:10:00,115.23,115.26,115.12,115.24,36167.0,111.6978,111.7268,111.5911,111.7075,36167.0
2021-08-03 13:15:00,115.26,115.29,115.2,115.2,21174.0,111.7268,111.7559,111.6687,111.6687,21174.0
2021-08-03 13:20:00,115.22,115.25,115.08,115.1,40556.0,111.6881,111.7172,111.5524,111.5718,40556.0
2021-08-03 13:25:00,115.14,115.19,115.08,115.16,15934.0,111.6105,111.659,111.5524,111.6299,15934.0
2021-08-03 13:30:00,115.16,115.29,115.14,115.23,22601.0,111.6299,111.7559,111.6105,111.6978,22601.0
2021-08-03 13:35:00,115.24,115.24,115.06,115.1,17494.0,111.7075,111.7075,111.533,111.5718,17494.0
2021-08-03 13:40:00,115.12,115.16,115.06,115.06,16136.0,111.5911,111.6299,111.533,111.533,16136.0
2021-08-03 13:45:00,115.06,115.16,115.03,115.15,16438.0,111.533,111.6299,111.5039,111.6202,16438.0
2021-08-03 13:50:00,115.18,115.26,115.14,115.26,15239.0,111.6493,111.7268,111.6105,111.7268,15239.0
2021-08-03 13:55:00,115.26,115.29,115.21,115.24,33199.0,111.7268,111.7559,111.6784,111.7075,33199.0
2021-08-03 14:00:00,115.25,115.34,114.99,115.18,67187.0,111.7172,111.8044,111.4651,111.6493,67187.0
2021-08-03 14:05:00,115.18,115.34,115.14,115.31,26454.0,111.6493,111.8044,111.6105,111.7753,26454.0
2021-08-03 14:10:00,115.35,115.58,115.35,115.42,51743.0,111.8141,112.037,111.8141,111.8819,51743.0
2021-08-03 14:15:00,115.42,115.53,115.39,115.48,19350.0,111.8819,111.9886,111.8529,111.9401,19350.0
2021-08-03 14:20:00,115.48,115.51,115.36,115.37,18124.0,111.9401,111.9692,111.8238,111.8335,18124.0
2021-08-03 14:25:00,115.41,115.52,115.39,115.5,9732.0,111.8722,111.9789,111.8529,111.9595,9732.0
2021-08-03 14:30:00,115.44,115.54,115.4,115.41,30027.0,111.9013,111.9983,111.8626,111.8722,30027.0
2021-08-03 14:35:00,115.48,115.49,115.4,115.46,14023.0,111.9401,111.9498,111.8626,111.9207,14023.0
2021-08-03 14:40:00,115.47,115.54,115.44,115.51,9074.0,111.9304,111.9983,111.9013,111.9692,9074.0
2021-08-03 14:45:00,115.54,115.54,115.2,115.2,48760.0,111.9983,111.9983,111.6687,111.6687,48760.0
2021-08-03 14:50:00,115.25,115.38,115.25,115.35,26274.0,111.7172,111.8432,111.7172,111.8141,26274.0
2021-08-03 14:55:00,115.37,115.51,115.37,115.46,20565.0,111.8335,111.9692,111.8335,111.9207,20565.0
2021-08-03 15:00:00,115.47,115.56,115.46,115.55,35050.0,111.9304,112.0177,111.9207,112.008,35050.0
2021-08-03 15:05:00,115.53,115.78,115.5,115.67,84650.0,111.9886,112.2309,111.9595,112.1243,84650.0
2021-08-03 15:10:00,115.66,115.69,115.48,115.57,34407.0,112.1146,112.1437,111.9401,112.0273,34407.0
2021-08-03 15:15:00,115.6,115.74,115.58,115.68,30110.0,112.0564,112.1921,112.037,112.134,30110.0
2021-08-03 15:20:00,115.66,115.82,115.63,115.8,48566.0,112.1146,112.2697,112.0855,112.2503,48566.0
2021-08-03 15:25:00,115.81,115.84,115.75,115.76,46255.0,112.26,112.2891,112.2018,112.2115,46255.0
2021-08-03 15:30:00,115.75,115.89,115.73,115.86,46272.0,112.2018,112.3375,112.1824,112.3085,46272.0
2021-08-03 15:35:00,115.84,115.88,115.7,115.7,36037.0,112.2891,112.3278,112.1534,112.1534,36037.0
2021-08-03 15:40:00,115.71,115.81,115.6,115.6,28944.0,112.1631,112.26,112.0564,112.0564,28944.0
2021-08-03 15:45:00,115.58,115.72,115.56,115.65,51249.0,112.037,112.1727,112.0177,112.1049,51249.0
2021-08-03 15:50:00,115.65,115.82,115.52,115.78,87005.0,112.1049,112.2697,111.9789,112.2309,87005.0
2021-08-03 15:55:00,115.76,116.04,115.7,115.98,150183.0,112.2115,112.4829,112.1534,112.4248,150183.0
2021-08-04 09:30:00,114.88,115.02,114.65,114.91,211232.0,111.3585,111.4942,111.1355,111.3876,211232.0
2021-08-04 09:35:00,114.92,115.11,114.73,114.86,110105.0,111.3973,111.5814,111.2131,111.3391,110105.0
2021-08-04 09:40:00,114.86,114.86,114.67,114.81,59335.0,111.3391,111.3391,111.1549,111.2906,59335.0
2021-08-04 09:45:00,114.88,115.08,114.75,115.02,103911.0,111.3585,111.5524,111.2325,111.4942,103911.0
2021-08-04 09:50:00,115.03,115.22,114.71,114.89,111128.0,111.5039,111.6881,111.1937,111.3682,111128.0
2021-08-04 09:55:00,114.91,115.03,114.75,115.03,51152.0,111.3876,111.5039,111.2325,111.5039,51152.0
2021-08-04 10:00:00,115.03,115.39,114.94,115.35,98554.0,111.5039,111.8529,111.4167,111.8141,98554.0
2021-08-04 10:05:00,115.36,115.37,115.17,115.36,75873.0,111.8238,111.8335,111.6396,111.8238,75873.0
2021-08-04 10:10:00,115.36,115.38,115.03,115.15,55417.0,111.8238,111.8432,111.5039,111.6202,55417.0
2021-08-04 10:15:00,115.16,115.18,115.03,115.08,39376.0,111.6299,111.6493,111.5039,111.5524,39376.0
2021-08-04 10:20:00,115.04,115.08,114.84,114.9,85169.0,111.5136,111.5524,111.3197,111.3779,85169.0
2021-08-04 10:25:00,114.88,115.02,114.79,114.87,48309.0,111.3585,111.4942,111.2713,111.3488,48309.0
2021-08-04 10:30:00,114.87,114.87,114.31,114.61,83244.0,111.3488,111.3488,110.806,111.0968,83244.0
2021-08-04 10:35:00,114.63,114.77,114.63,114.76,39583.0,111.1162,111.2519,111.1162,111.2422,39583.0
2021-08-04 10:40:00,114.75,115.1,114.75,114.9,81939.0,111.2325,111.5718,111.2325,111.3779,81939.0
2021-08-04 10:45:00,114.92,115.1,114.86,114.9,50995.0,111.3973,111.5718,111.3391,111.3779,50995.0
2021-08-04 10:50:00,114.91,114.93,114.57,114.66,54775.0,111.3876,111.407,111.058,111.1452,54775.0
2021-08-04 10:55:00,114.68,114.73,114.57,114.61,20541.0,111.1646,111.2131,111.058,111.0968,20541.0
2021-08-04 11:00:00,114.63,114.7,114.5,114.64,45983.0,111.1162,111.184,110.9901,111.1259,45983.0
2021-08-04 11:05:00,114.64,114.98,114.62,114.92,56039.0,111.1259,111.4554,111.1065,111.3973,56039.0
2021-08-04 11:10:00,114.95,114.99,114.79,114.84,40206.0,111.4263,111.4651,111.2713,111.3197,40206.0
2021-08-04 11:15:00,114.83,114.95,114.78,114.78,22634.0,111.31,111.4263,111.2616,111.2616,22634.0
2021-08-04 11:20:00,114.79,114.79,114.49,114.55,38179.0,111.2713,111.2713,110.9804,111.0386,38179.0
2021-08-04 11:25:00,114.57,114.64,114.41,114.49,48423.0,111.058,111.1259,110.9029,110.9804,48423.0
2021-08-04 11:30:00,114.49,114.64,114.4,114.61,31765.0,110.9804,111.1259,110.8932,111.0968,31765.0
2021-08-04 11:35:00,114.62,114.62,114.23,114.35,55762.0,111.1065,111.1065,110.7284,110.8447,55762.0
2021-08-04 11:40:00,114.37,114.39,114.06,114.29,52134.0,110.8641,110.8835,110.5636,110.7866,52134.0
2021-08-04 11:45:00,114.3,114.5,114.3,114.39,47504.0,110.7963,110.9901,110.7963,110.8835,47504.0
2021-08-04 11:50:00,114.35,114.51,114.27,114.4,27066.0,110.8447,110.9998,110.7672,110.8932,27066.0
2021-08-04 11:55:00,114.44,114.66,114.44,114.6,31020.0,110.932,111.1452,110.932,111.0871,31020.0
2021-08-04 12:00:00,114.6,114.66,114.52,114.61,23962.0,111.0871,111.1452,111.0095,111.0968,23962.0
2021-08-04 12:05:00,114.63,114.76,114.62,114.76,38969.0,111.1162,111.2422,111.1065,111.2422,38969.0
2021-08-04 12:10:00,114.75,114.81,114.67,114.78,104956.0,111.2325,111.2906,111.1549,111.2616,104956.0
2021-08-04 12:15:00,114.79,114.84,114.68,114.78,18829.0,111.2713,111.3197,111.1646,111.2616,18829.0
2021-08-04 12:20:00,114.79,114.79,114.58,114.61,112715.0,111.2713,111.2713,111.0677,111.0968,112715.0
2021-08-04 12:25:00,114.62,114.64,114.46,114.53,12204.0,111.1065,111.1259,110.9514,111.0192,12204.0
2021-08-04 12:30:00,114.54,114.6,114.46,114.56,12775.0,111.0289,111.0871,110.9514,111.0483,12775.0
2021-08-04 12:35:00,114.53,114.62,114.5,114.61,28286.0,111.0192,111.1065,110.9901,111.0968,28286.0
2021-08-04 12:40:00,114.62,114.62,114.44,114.5,15268.0,111.1065,111.1065,110.932,110.9901,15268.0
2021-08-04 12:45:00,114.5,114.69,114.48,114.69,49573.0,110.9901,111.1743,110.9708,111.1743,49573.0
2021-08-04 12:50:00,114.7,114.71,114.61,114.7,22990.0,111.184,111.1937,111.0968,111.184,22990.0
2021-08-04 12:55:00,114.71,114.74,114.65,114.72,15446.0,111.1937,111.2228,111.1355,111.2034,15446.0
2021-08-04 13:00:00,114.72,114.89,114.72,114.83,41227.0,111.2034,111.3682,111.2034,111.31,41227.0
2021-08-04 13:05:00,114.82,115.05,114.82,115.03,40046.0,111.3003,111.5233,111.3003,111.5039,40046.0
2021-08-04 13:10:00,115.05,115.07,115.01,115.06,32170.0,111.5233,111.5427,111.4845,111.533,32170.0
2021-08-04 13:15:00,115.02,115.06,114.95,115.05,22925.0,111.4942,111.533,111.4263,111.5233,22925.0
2021-08-04 13:20:00,115.04,115.15,115.04,115.11,35848.0,111.5136,111.6202,111.5136,111.5814,35848.0
2021-08-04 13:25:00,115.11,115.11,114.93,114.98,22534.0,111.5814,111.5814,111.407,111.4554,22534.0
2021-08-04 13:30:00,114.99,115.03,114.83,114.89,24665.0,111.4651,111.5039,111.31,111.3682,24665.0
2021-08-04 13:35:00,114.93,114.94,114.83,114.91,17783.0,111.407,111.4167,111.31,111.3876,17783.0
2021-08-04 13:40:00,114.93,114.94,114.84,114.85,14070.0,111.407,111.4167,111.3197,111.3294,14070.0
2021-08-04 13:45:00,114.85,114.97,114.77,114.96,26492.0,111.3294,111.4457,111.2519,111.436,26492.0
2021-08-04 13:50:00,114.95,115.04,114.88,115.04,20127.0,111.4263,111.5136,111.3585,111.5136,20127.0
2021-08-04 13:55:00,115.04,115.04,114.94,114.99,13590.0,111.5136,111.5136,111.4167,111.4651,13590.0
2021-08-04 14:00:00,114.98,115.08,114.93,115.08,18860.0,111.4554,111.5524,111.407,111.5524,18860.0
2021-08-04 14:05:00,115.09,115.14,115.04,115.13,34546.0,111.5621,111.6105,111.5136,111.6008,34546.0
2021-08-04 14:10:00,115.11,115.2,115.1,115.14,26791.0,111.5814,111.6687,111.5718,111.6105,26791.0
2021-08-04 14:15:00,115.15,115.16,115.12,115.12,31570.0,111.6202,111.6299,111.5911,111.5911,31570.0
2021-08-04 14:20:00,115.12,115.19,115.11,115.17,28998.0,111.5911,111.659,111.5814,111.6396,28998.0
2021-08-04 14:25:00,115.16,115.16,115.05,115.12,26094.0,111.6299,111.6299,111.5233,111.5911,26094.0
2021-08-04 14:30:00,115.12,115.18,115.04,115.18,61355.0,111.5911,111.6493,111.5136,111.6493,61355.0
2021-08-04 14:35:00,115.2,115.27,115.16,115.25,42080.0,111.6687,111.7365,111.6299,111.7172,42080.0
2021-08-04 14:40:00,115.26,115.26,115.13,115.2,61991.0,111.7268,111.7268,111.6008,111.6687,61991.0
2021-08-04 14:45:00,115.2,115.2,114.85,114.95,99376.0,111.6687,111.6687,111.3294,111.4263,99376.0
2021-08-04 14:50:00,114.94,114.95,114.73,114.86,31329.0,111.4167,111.4263,111.2131,111.3391,31329.0
2021-08-04 14:55:00,114.86,114.87,114.74,114.84,42830.0,111.3391,111.3488,111.2228,111.3197,42830.0
2021-08-04 15:00:00,114.84,114.89,114.77,114.87,37422.0,111.3197,111.3682,111.2519,111.3488,37422.0
2021-08-04 15:05:00,114.86,114.96,114.77,114.77,43913.0,111.3391,111.436,111.2519,111.2519,43913.0
2021-08-04 15:10:00,114.78,114.83,114.64,114.69,47237.0,111.2616,111.31,111.1259,111.1743,47237.0
2021-08-04 15:15:00,114.68,114.7,114.56,114.68,22981.0,111.1646,111.184,111.0483,111.1646,22981.0
2021-08-04 15:20:00,114.68,114.83,114.67,114.76,36578.0,111.1646,111.31,111.1549,111.2422,36578.0
2021-08-04 15:25:00,114.77,114.84,114.76,114.83,32813.0,111.2519,111.3197,111.2422,111.31,32813.0
2021-08-04 15:30:00,114.84,114.87,114.66,114.84,45491.0,111.3197,111.3488,111.1452,111.3197,45491.0
2021-08-04 15:35:00,114.84,114.86,114.73,114.77,29959.0,111.3197,111.3391,111.2131,111.2519,29959.0
2021-08-04 15:40:00,114.79,114.89,114.69,114.86,27206.0,111.2713,111.3682,111.1743,111.3391,27206.0
2021-08-04 15:45:00,114.86,114.88,114.77,114.8,42054.0,111.3391,111.3585,111.2519,111.2809,42054.0
2021-08-04 15:50:00,114.79,114.97,114.7,114.76,95141.0,111.2713,111.4457,111.184,111.2422,95141.0
2021-08-04 15:55:00,114.75,114.75,114.25,114.29,161083.0,111.2325,111.2325,110.7478,110.7866,161083.0
2021-08-05 09:30:00,115.23,115.35,114.95,115.25,121634.0,111.6978,111.8141,111.4263,111.7172,121634.0
2021-08-05 09:35:00,115.24,115.52,115.24,115.48,76615.0,111.7075,111.9789,111.7075,111.9401,76615.0
2021-08-05 09:40:00,115.48,115.48,115.25,115.39,75637.0,111.9401,111.9401,111.7172,111.8529,75637.0
2021-08-05 09:45:00,115.41,115.57,115.29,115.32,83513.0,111.8722,112.0273,111.7559,111.785,83513.0
2021-08-05 09:50:00,115.34,115.55,115.33,115.52,43505.0,111.8044,112.008,111.7947,111.9789,43505.0
2021-08-05 09:55:00,115.51,115.67,115.42,115.66,39074.0,111.9692,112.1243,111.8819,112.1146,39074.0
2021-08-05 10:00:00,115.68,115.73,115.54,115.68,65562.0,112.134,112.1824,111.9983,112.134,65562.0
2021-08-05 10:05:00,115.69,115.72,115.58,115.64,34691.0,112.1437,112.1727,112.037,112.0952,34691.0
2021-08-05 10:10:00,115.66,115.7,115.46,115.67,60018.0,112.1146,112.1534,111.9207,112.1243,60018.0
2021-08-05 10:15:00,115.68,115.73,115.47,115.54,47447.0,112.134,112.1824,111.9304,111.9983,47447.0
2021-08-05 10:20:00,115.54,115.54,115.38,115.4,31660.0,111.9983,111.9983,111.8432,111.8626,31660.0
2021-08-05 10:25:00,115.42,115.48,115.32,115.39,36507.0,111.8819,111.9401,111.785,111.8529,36507.0
2021-08-05 10:30:00,115.42,115.5,115.37,115.43,47760.0,111.8819,111.9595,111.8335,111.8916,47760.0
2021-08-05 10:35:00,115.47,115.53,115.36,115.44,34113.0,111.9304,111.9886,111.8238,111.9013,34113.0
2021-08-05 10:40:00,115.43,115.62,115.43,115.58,43114.0,111.8916,112.0758,111.8916,112.037,43114.0
2021-08-05 10:45:00,115.58,115.68,115.55,115.64,33817.0,112.037,112.134,112.008,112.0952,33817.0
2021-08-05 10:50:00,115.63,115.83,115.63,115.82,44612.0,112.0855,112.2794,112.0855,112.2697,44612.0
2021-08-05 10:55:00,115.81,115.87,115.73,115.82,55736.0,112.26,112.3181,112.1824,112.2697,55736.0
2021-08-05 11:00:00,115.82,115.91,115.75,115.87,53944.0,112.2697,112.3569,112.2018,112.3181,53944.0
2021-08-05 11:05:00,115.87,115.87,115.72,115.72,15847.0,112.3181,112.3181,112.1727,112.1727,15847.0
2021-08-05 11:10:00,115.73,115.83,115.73,115.81,17032.0,112.1824,112.2794,112.1824,112.26,17032.0
2021-08-05 11:15:00,115.83,115.85,115.69,115.75,29345.0,112.2794,112.2988,112.1437,112.2018,29345.0
2021-08-05 11:20:00,115.77,115.85,115.75,115.79,15482.0,112.2212,112.2988,112.2018,112.2406,15482.0
2021-08-05 11:25:00,115.82,115.93,115.8,115.87,19933.0,112.2697,112.3763,112.2503,112.3181,19933.0
2021-08-05 11:30:00,115.88,115.92,115.85,115.9,13075.0,112.3278,112.3666,112.2988,112.3472,13075.0
2021-08-05 11:35:00,115.91,115.91,115.77,115.8,14646.0,112.3569,112.3569,112.2212,112.2503,14646.0
2021-08-05 11:40:00,115.78,115.8,115.69,115.76,18481.0,112.2309,112.2503,112.1437,112.2115,18481.0
2021-08-05 11:45:00,115.75,115.77,115.7,115.75,14566.0,112.2018,112.2212,112.1534,112.2018,14566.0
2021-08-05 11:50:00,115.78,115.83,115.75,115.81,22147.0,112.2309,112.2794,112.2018,112.26,22147.0
2021-08-05 11:55:00,115.81,115.81,115.67,115.75,14307.0,112.26,112.26,112.1243,112.2018,14307.0
2021-08-05 12:00:00,115.75,115.76,115.63,115.66,19136.0,112.2018,112.2115,112.0855,112.1146,19136.0
2021-08-05 12:05:00,115.64,115.79,115.64,115.79,24545.0,112.0952,112.2406,112.0952,112.2406,24545.0
2021-08-05 12:10:00,115.78,115.83,115.77,115.83,10799.0,112.2309,112.2794,112.2212,112.2794,10799.0
2021-08-05 12:15:00,115.83,115.84,115.71,115.76,18328.0,112.2794,112.2891,112.1631,112.2115,18328.0
2021-08-05 12:20:00,115.74,115.76,115.69,115.73,12671.0,112.1921,112.2115,112.1437,112.1824,12671.0
2021-08-05 12:25:00,115.73,115.73,115.64,115.67,26928.0,112.1824,112.1824,112.0952,112.1243,26928.0
2021-08-05 12:30:00,115.67,115.73,115.64,115.66,18322.0,112.1243,112.1824,112.0952,112.1146,18322.0
2021-08-05 12:35:00,115.65,115.66,115.55,115.55,14294.0,112.1049,112.1146,112.008,112.008,14294.0
2021-08-05 12:40:00,115.57,115.57,115.46,115.49,26160.0,112.0273,112.0273,111.9207,111.9498,26160.0
2021-08-05 12:45:00,115.5,115.51,115.42,115.51,24351.0,111.9595,111.9692,111.8819,111.9692,24351.0
2021-08-05 12:50:00,115.53,115.54,115.47,115.47,13041.0,111.9886,111.9983,111.9304,111.9304,13041.0
2021-08-05 12:55:00,115.47,115.47,115.39,115.4,25403.0,111.9304,111.9304,111.8529,111.8626,25403.0
2021-08-05 13:00:00,115.4,115.47,115.37,115.47,28473.0,111.8626,111.9304,111.8335,111.9304,28473.0
2021-08-05 13:05:00,115.48,115.49,115.39,115.43,27057.0,111.9401,111.9498,111.8529,111.8916,27057.0
2021-08-05 13:10:00,115.45,115.52,115.45,115.52,13337.0,111.911,111.9789,111.911,111.9789,13337.0
2021-08-05 13:15:00,115.52,115.55,115.46,115.55,15847.0,111.9789,112.008,111.9207,112.008,15847.0
2021-08-05 13:20:00,115.55,115.59,115.51,115.55,16889.0,112.008,112.0467,111.9692,112.008,16889.0
2021-08-05 13:25:00,115.57,115.67,115.57,115.64,17820.0,112.0273,112.1243,112.0273,112.0952,17820.0
2021-08-05 13:30:00,115.64,115.7,115.63,115.65,21050.0,112.0952,112.1534,112.0855,112.1049,21050.0
2021-08-05 13:35:00,115.66,115.67,115.6,115.64,16800.0,112.1146,112.1243,112.0564,112.0952,16800.0
2021-08-05 13:40:00,115.64,115.68,115.62,115.66,15422.0,112.0952,112.134,112.0758,112.1146,15422.0
2021-08-05 13:45:00,115.65,115.73,115.64,115.73,13030.0,112.1049,112.1824,112.0952,112.1824,13030.0
2021-08-05 13:50:00,115.72,115.75,115.7,115.74,14478.0,112.1727,112.2018,112.1534,112.1921,14478.0
2021-08-05 13:55:00,115.74,115.82,115.74,115.82,24284.0,112.1921,112.2697,112.1921,112.2697,24284.0
2021-08-05 14:00:00,115.81,115.92,115.81,115.82,33002.0,112.26,112.3666,112.26,112.2697,33002.0
2021-08-05 14:05:00,115.81,115.83,115.69,115.75,20130.0,112.26,112.2794,112.1437,112.2018,20130.0
2021-08-05 14:10:00,115.77,115.82,115.71,115.71,18202.0,112.2212,112.2697,112.1631,112.1631,18202.0
2021-08-05 14:15:00,115.71,115.79,115.71,115.74,59427.0,112.1631,112.2406,112.1631,112.1921,59427.0
2021-08-05 14:20:00,115.73,115.73,115.66,115.66,17026.0,112.1824,112.1824,112.1146,112.1146,17026.0
2021-08-05 14:25:00,115.68,115.75,115.68,115.69,44645.0,112.134,112.2018,112.134,112.1437,44645.0
2021-08-05 14:30:00,115.68,115.7,115.63,115.65,22012.0,112.134,112.1534,112.0855,112.1049,22012.0
2021-08-05 14:35:00,115.65,115.72,115.65,115.7,23588.0,112.1049,112.1727,112.1049,112.1534,23588.0
2021-08-05 14:40:00,115.72,115.79,115.7,115.71,28236.0,112.1727,112.2406,112.1534,112.1631,28236.0
2021-08-05 14:45:00,115.71,115.71,115.62,115.65,16182.0,112.1631,112.1631,112.0758,112.1049,16182.0
2021-08-05 14:50:00,115.67,115.72,115.59,115.6,10976.0,112.1243,112.1727,112.0467,112.0564,10976.0
2021-08-05 14:55:00,115.59,115.68,115.58,115.62,18061.0,112.0467,112.134,112.037,112.0758,18061.0
2021-08-05 15:00:00,115.62,115.75,115.59,115.74,30062.0,112.0758,112.2018,112.0467,112.1921,30062.0
2021-08-05 15:05:00,115.74,115.78,115.7,115.71,20765.0,112.1921,112.2309,112.1534,112.1631,20765.0
2021-08-05 15:10:00,115.71,115.75,115.66,115.67,34760.0,112.1631,112.2018,112.1146,112.1243,34760.0
2021-08-05 15:15:00,115.67,115.69,115.55,115.57,30482.0,112.1243,112.1437,112.008,112.0273,30482.0
2021-08-05 15:20:00,115.59,115.65,115.56,115.62,27350.0,112.0467,112.1049,112.0177,112.0758,27350.0
2021-08-05 15:25:00,115.63,115.71,115.63,115.7,41899.0,112.0855,112.1631,112.0855,112.1534,41899.0
2021-08-05 15:30:00,115.68,115.81,115.67,115.8,54080.0,112.134,112.26,112.1243,112.2503,54080.0
2021-08-05 15:35:00,115.81,115.91,115.8,115.9,71669.0,112.26,112.3569,112.2503,112.3472,71669.0
2021-08-05 15:40:00,115.9,116.0,115.85,115.99,69363.0,112.3472,112.4442,112.2988,112.4345,69363.0
2021-08-05 15:45:00,115.98,116.03,115.91,116.02,77358.0,112.4248,112.4732,112.3569,112.4635,77358.0
2021-08-05 15:50:00,116.02,116.17,116.01,116.17,99313.0,112.4635,112.609,112.4539,112.609,99313.0
2021-08-05 15:55:00,116.16,116.48,116.13,116.41,157672.0,112.5993,112.9094,112.5702,112.8416,157672.0
2021-08-06 09:30:00,116.66,117.33,116.57,117.23,236026.0,113.0839,113.7334,112.9967,113.6365,236026.0
2021-08-06 09:35:00,117.21,117.31,116.92,117.02,69432.0,113.6171,113.714,113.336,113.4329,69432.0
2021-08-06 09:40:00,117.08,117.26,117.02,117.15,85876.0,113.4911,113.6655,113.4329,113.5589,85876.0
2021-08-06 09:45:00,117.16,117.2,116.86,116.92,96277.0,113.5686,113.6074,113.2778,113.336,96277.0
2021-08-06 09:50:00,116.94,116.95,116.47,116.71,102110.0,113.3553,113.365,112.8998,113.1324,102110.0
2021-08-06 09:55:00,116.72,116.72,116.53,116.6,45903.0,113.1421,113.1421,112.9579,113.0258,45903.0
2021-08-06 10:00:00,116.62,116.87,116.44,116.84,64725.0,113.0452,113.2875,112.8707,113.2584,64725.0
2021-08-06 10:05:00,116.85,117.0,116.73,116.87,55845.0,113.2681,113.4135,113.1518,113.2875,55845.0
2021-08-06 10:10:00,116.87,116.96,116.73,116.73,48267.0,113.2875,113.3747,113.1518,113.1518,48267.0
2021-08-06 10:15:00,116.74,116.92,116.7,116.86,26783.0,113.1615,113.336,113.1227,113.2778,26783.0
2021-08-06 10:20:00,116.84,116.98,116.76,116.98,24572.0,113.2584,113.3941,113.1809,113.3941,24572.0
2021-08-06 10:25:00,116.98,116.99,116.88,116.91,31160.0,113.3941,113.4038,113.2972,113.3263,31160.0
2021-08-06 10:30:00,116.91,117.08,116.89,117.04,32396.0,113.3263,113.4911,113.3069,113.4523,32396.0
2021-08-06 10:35:00,117.02,117.07,116.87,116.9,38217.0,113.4329,113.4814,113.2875,113.3166,38217.0
2021-08-06 10:40:00,116.91,116.92,116.82,116.86,23735.0,113.3263,113.336,113.239,113.2778,23735.0
2021-08-06 10:45:00,116.84,116.9,116.62,116.62,38104.0,113.2584,113.3166,113.0452,113.0452,38104.0
2021-08-06 10:50:00,116.62,116.66,116.51,116.66,71857.0,113.0452,113.0839,112.9385,113.0839,71857.0
2021-08-06 10:55:00,116.65,116.69,116.46,116.66,39158.0,113.0742,113.113,112.8901,113.0839,39158.0
2021-08-06 11:00:00,116.69,116.82,116.58,116.6,53223.0,113.113,113.239,113.0064,113.0258,53223.0
2021-08-06 11:05:00,116.62,116.73,116.48,116.71,44688.0,113.0452,113.1518,112.9094,113.1324,44688.0
2021-08-06 11:10:00,116.74,116.75,116.62,116.64,30824.0,113.1615,113.1712,113.0452,113.0645,30824.0
2021-08-06 11:15:00,116.66,116.69,116.51,116.68,17800.0,113.0839,113.113,112.9385,113.1033,17800.0
2021-08-06 11:20:00,116.7,116.94,116.69,116.92,52191.0,113.1227,113.3553,113.113,113.336,52191.0
2021-08-06 11:25:00,116.92,116.92,116.71,116.9,34055.0,113.336,113.336,113.1324,113.3166,34055.0
2021-08-06 11:30:00,116.88,116.92,116.78,116.78,17313.0,113.2972,113.336,113.2003,113.2003,17313.0
2021-08-06 11:35:00,116.78,116.78,116.67,116.7,21685.0,113.2003,113.2003,113.0936,113.1227,21685.0
2021-08-06 11:40:00,116.7,116.74,116.63,116.68,10235.0,113.1227,113.1615,113.0549,113.1033,10235.0
2021-08-06 11:45:00,116.68,116.78,116.62,116.74,13185.0,113.1033,113.2003,113.0452,113.1615,13185.0
2021-08-06 11:50:00,116.77,116.81,116.72,116.8,15875.0,113.1906,113.2293,113.1421,113.2196,15875.0
2021-08-06 11:55:00,116.78,117.04,116.78,117.04,41129.0,113.2003,113.4523,113.2003,113.4523,41129.0
2021-08-06 12:00:00,117.04,117.07,116.97,117.05,27695.0,113.4523,113.4814,113.3844,113.462,27695.0
2021-08-06 12:05:00,117.04,117.06,116.96,116.96,7047.0,113.4523,113.4717,113.3747,113.3747,7047.0
2021-08-06 12:10:00,116.97,116.99,116.89,116.92,17046.0,113.3844,113.4038,113.3069,113.336,17046.0
2021-08-06 12:15:00,116.93,116.97,116.86,116.93,11763.0,113.3457,113.3844,113.2778,113.3457,11763.0
2021-08-06 12:20:00,116.96,117.02,116.93,117.02,15925.0,113.3747,113.4329,113.3457,113.4329,15925.0
2021-08-06 12:25:00,117.03,117.06,116.96,117.02,9860.0,113.4426,113.4717,113.3747,113.4329,9860.0
2021-08-06 12:30:00,117.0,117.1,116.93,117.0,19311.0,113.4135,113.5104,113.3457,113.4135,19311.0
2021-08-06 12:35:00,117.02,117.06,116.95,116.96,9700.0,113.4329,113.4717,113.365,113.3747,9700.0
2021-08-06 12:40:00,116.95,116.96,116.89,116.9,15531.0,113.365,113.3747,113.3069,113.3166,15531.0
2021-08-06 12:45:00,116.91,117.0,116.9,116.98,6948.0,113.3263,113.4135,113.3166,113.3941,6948.0
2021-08-06 12:50:00,116.98,117.11,116.98,117.1,11441.0,113.3941,113.5201,113.3941,113.5104,11441.0
2021-08-06 12:55:00,117.1,117.21,117.1,117.2,22591.0,113.5104,113.6171,113.5104,113.6074,22591.0
2021-08-06 13:00:00,117.2,117.25,117.15,117.21,25015.0,113.6074,113.6558,113.5589,113.6171,25015.0
2021-08-06 13:05:00,117.21,117.22,117.15,117.16,19863.0,113.6171,113.6268,113.5589,113.5686,19863.0
2021-08-06 13:10:00,117.15,117.23,117.14,117.22,7686.0,113.5589,113.6365,113.5492,113.6268,7686.0
2021-08-06 13:15:00,117.22,117.24,117.2,117.22,8472.0,113.6268,113.6462,113.6074,113.6268,8472.0
2021-08-06 13:20:00,117.21,117.21,117.08,117.08,22833.0,113.6171,113.6171,113.4911,113.4911,22833.0
2021-08-06 13:25:00,117.08,117.11,117.04,117.07,16861.0,113.4911,113.5201,113.4523,113.4814,16861.0
2021-08-06 13:30:00,117.09,117.12,117.04,117.12,26505.0,113.5007,113.5298,113.4523,113.5298,26505.0
2021-08-06 13:35:00,117.12,117.14,117.09,117.11,18434.0,113.5298,113.5492,113.5007,113.5201,18434.0
2021-08-06 13:40:00,117.08,117.09,116.99,117.01,20650.0,113.4911,113.5007,113.4038,113.4232,20650.0
2021-08-06 13:45:00,117.02,117.13,117.01,117.06,14594.0,113.4329,113.5395,113.4232,113.4717,14594.0
2021-08-06 13:50:00,117.05,117.07,117.0,117.02,9675.0,113.462,113.4814,113.4135,113.4329,9675.0
2021-08-06 13:55:00,117.02,117.11,117.01,117.11,15295.0,113.4329,113.5201,113.4232,113.5201,15295.0
2021-08-06 14:00:00,117.12,117.15,117.09,117.13,25728.0,113.5298,113.5589,113.5007,113.5395,25728.0
2021-08-06 14:05:00,117.12,117.16,117.07,117.1,10783.0,113.5298,113.5686,113.4814,113.5104,10783.0
2021-08-06 14:10:00,117.11,117.12,117.01,117.03,14024.0,113.5201,113.5298,113.4232,113.4426,14024.0
2021-08-06 14:15:00,117.02,117.11,117.01,117.1,19984.0,113.4329,113.5201,113.4232,113.5104,19984.0
2021-08-06 14:20:00,117.09,117.09,116.99,117.03,15368.0,113.5007,113.5007,113.4038,113.4426,15368.0
2021-08-06 14:25:00,117.03,117.04,116.94,116.99,14064.0,113.4426,113.4523,113.3553,113.4038,14064.0
2021-08-06 14:30:00,117.0,117.03,116.94,117.01,16351.0,113.4135,113.4426,113.3553,113.4232,16351.0
2021-08-06 14:35:00,117.0,117.0,116.92,116.97,12598.0,113.4135,113.4135,113.336,113.3844,12598.0
2021-08-06 14:40:00,116.97,116.97,116.88,116.89,25165.0,113.3844,113.3844,113.2972,113.3069,25165.0
2021-08-06 14:45:00,116.89,116.9,116.74,116.74,35788.0,113.3069,113.3166,113.1615,113.1615,35788.0
2021-08-06 14:50:00,116.74,116.82,116.73,116.73,24457.0,113.1615,113.239,113.1518,113.1518,24457.0
2021-08-06 14:55:00,116.74,116.74,116.63,116.65,29978.0,113.1615,113.1615,113.0549,113.0742,29978.0
2021-08-06 15:00:00,116.64,116.7,116.54,116.55,38389.0,113.0645,113.1227,112.9676,112.9773,38389.0
2021-08-06 15:05:00,116.57,116.74,116.56,116.73,20607.0,112.9967,113.1615,112.987,113.1518,20607.0
2021-08-06 15:10:00,116.72,116.85,116.71,116.81,50574.0,113.1421,113.2681,113.1324,113.2293,50574.0
2021-08-06 15:15:00,116.82,116.86,116.79,116.86,36805.0,113.239,113.2778,113.2099,113.2778,36805.0
2021-08-06 15:20:00,116.85,116.9,116.85,116.86,31374.0,113.2681,113.3166,113.2681,113.2778,31374.0
2021-08-06 15:25:00,116.88,116.97,116.85,116.97,26936.0,113.2972,113.3844,113.2681,113.3844,26936.0
2021-08-06 15:30:00,116.97,117.05,116.92,117.04,31884.0,113.3844,113.462,113.336,113.4523,31884.0
2021-08-06 15:35:00,117.05,117.12,116.89,116.9,57614.0,113.462,113.5298,113.3069,113.3166,57614.0
2021-08-06 15:40:00,116.92,116.96,116.73,116.73,50839.0,113.336,113.3747,113.1518,113.1518,50839.0
2021-08-06 15:45:00,116.74,116.76,116.67,116.72,70538.0,113.1615,113.1809,113.0936,113.1421,70538.0
2021-08-06 15:50:00,116.72,116.83,116.61,116.82,129015.0,113.1421,113.2487,113.0355,113.239,129015.0
2021-08-06 15:55:00,116.8,117.06,116.79,117.01,171805.0,113.2196,113.4717,113.2099,113.4232,171805.0
2021-08-09 09:30:00,116.94,117.21,116.55,116.56,187922.0,113.3553,113.6171,112.9773,112.987,187922.0
2021-08-09 09:35:00,116.55,116.55,116.03,116.2,122869.0,112.9773,112.9773,112.4732,112.638,122869.0
2021-08-09 09:40:00,116.15,116.48,116.11,116.47,107727.0,112.5896,112.9094,112.5508,112.8998,107727.0
2021-08-09 09:45:00,116.48,116.74,116.42,116.6,93117.0,112.9094,113.1615,112.8513,113.0258,93117.0
2021-08-09 09:50:00,116.63,116.68,116.37,116.39,42896.0,113.0549,113.1033,112.8028,112.8222,42896.0
2021-08-09 09:55:00,116.42,116.53,116.32,116.38,111132.0,112.8513,112.9579,112.7544,112.8125,111132.0
2021-08-09 10:00:00,116.38,116.46,116.32,116.32,25310.0,112.8125,112.8901,112.7544,112.7544,25310.0
2021-08-09 10:05:00,116.32,116.5,116.28,116.3,43991.0,112.7544,112.9288,112.7156,112.735,43991.0
2021-08-09 10:10:00,116.31,116.44,116.19,116.24,31781.0,112.7447,112.8707,112.6283,112.6768,31781.0
2021-08-09 10:15:00,116.19,116.33,116.14,116.29,23646.0,112.6283,112.764,112.5799,112.7253,23646.0
2021-08-09 10:20:00,116.31,116.41,116.29,116.38,19873.0,112.7447,112.8416,112.7253,112.8125,19873.0
2021-08-09 10:25:00,116.38,116.47,116.37,116.43,24088.0,112.8125,112.8998,112.8028,112.861,24088.0
2021-08-09 10:30:00,116.41,116.51,116.36,116.36,24728.0,112.8416,112.9385,112.7931,112.7931,24728.0
2021-08-09 10:35:00,116.35,116.55,116.32,116.47,26522.0,112.7834,112.9773,112.7544,112.8998,26522.0
2021-08-09 10:40:00,116.49,116.64,116.49,116.6,34230.0,112.9191,113.0645,112.9191,113.0258,34230.0
2021-08-09 10:45:00,116.58,116.65,116.54,116.57,26955.0,113.0064,113.0742,112.9676,112.9967,26955.0
2021-08-09 10:50:00,116.56,116.8,116.52,116.58,94695.0,112.987,113.2196,112.9482,113.0064,94695.0
2021-08-09 10:55:00,116.6,116.63,116.36,116.47,26944.0,113.0258,113.0549,112.7931,112.8998,26944.0
2021-08-09 11:00:00,116.43,116.5,116.38,116.41,56121.0,112.861,112.9288,112.8125,112.8416,56121.0
2021-08-09 11:05:00,116.43,116.53,116.37,116.47,22859.0,112.861,112.9579,112.8028,112.8998,22859.0
2021-08-09 11:10:00,116.49,116.52,116.41,116.46,30880.0,112.9191,112.9482,112.8416,112.8901,30880.0
2021-08-09 11:15:00,116.45,116.59,116.42,116.55,28246.0,112.8804,113.0161,112.8513,112.9773,28246.0
2021-08-09 11:20:00,116.54,116.6,116.43,116.46,37385.0,112.9676,113.0258,112.861,112.8901,37385.0
2021-08-09 11:25:00,116.47,116.59,116.42,116.57,26804.0,112.8998,113.0161,112.8513,112.9967,26804.0
2021-08-09 11:30:00,116.56,116.63,116.53,116.62,18355.0,112.987,113.0549,112.9579,113.0452,18355.0
2021-08-09 11:35:00,116.61,116.71,116.59,116.61,23834.0,113.0355,113.1324,113.0161,113.0355,23834.0
2021-08-09 11:40:00,116.61,116.67,116.6,116.65,56686.0,113.0355,113.0936,113.0258,113.0742,56686.0
2021-08-09 11:45:00,116.64,116.74,116.64,116.73,14345.0,113.0645,113.1615,113.0645,113.1518,14345.0
2021-08-09 11:50:00,116.72,116.82,116.7,116.81,12534.0,113.1421,113.239,113.1227,113.2293,12534.0
2021-08-09 11:55:00,116.82,116.87,116.79,116.87,29362.0,113.239,113.2875,113.2099,113.2875,29362.0
2021-08-09 12:00:00,116.86,116.88,116.72,116.72,33553.0,113.2778,113.2972,113.1421,113.1421,33553.0
2021-08-09 12:05:00,116.71,116.81,116.71,116.76,15098.0,113.1324,113.2293,113.1324,113.1809,15098.0
2021-08-09 12:10:00,116.76,116.79,116.74,116.76,7250.0,113.1809,113.2099,113.1615,113.1809,7250.0
2021-08-09 12:15:00,116.75,116.78,116.72,116.73,7600.0,113.1712,113.2003,113.1421,113.1518,7600.0
2021-08-09 12:20:00,116.72,116.74,116.64,116.65,12827.0,113.1421,113.1615,113.0645,113.0742,12827.0
2021-08-09 12:25:00,116.63,116.69,116.62,116.64,19766.0,113.0549,113.113,113.0452,113.0645,19766.0
2021-08-09 12:30:00,116.65,116.75,116.64,116.69,12642.0,113.0742,113.1712,113.0645,113.113,12642.0
2021-08-09 12:35:00,116.71,116.71,116.65,116.7,3751.0,113.1324,113.1324,113.0742,113.1227,3751.0
2021-08-09 12:40:00,116.73,116.73,116.64,116.65,8635.0,113.1518,113.1518,113.0645,113.0742,8635.0
2021-08-09 12:45:00,116.67,116.74,116.66,116.7,9980.0,113.0936,113.1615,113.0839,113.1227,9980.0
2021-08-09 12:50:00,116.72,116.75,116.72,116.73,7000.0,113.1421,113.1712,113.1421,113.1518,7000.0
2021-08-09 12:55:00,116.75,116.75,116.67,116.72,10100.0,113.1712,113.1712,113.0936,113.1421,10100.0
2021-08-09 13:00:00,116.73,116.79,116.71,116.73,9950.0,113.1518,113.2099,113.1324,113.1518,9950.0
2021-08-09 13:05:00,116.72,116.77,116.72,116.75,20822.0,113.1421,113.1906,113.1421,113.1712,20822.0
2021-08-09 13:10:00,116.75,116.78,116.72,116.78,13551.0,113.1712,113.2003,113.1421,113.2003,13551.0
2021-08-09 13:15:00,116.77,116.81,116.7,116.7,9343.0,113.1906,113.2293,113.1227,113.1227,9343.0
2021-08-09 13:20:00,116.7,116.79,116.66,116.78,23202.0,113.1227,113.2099,113.0839,113.2003,23202.0
2021-08-09 13:25:00,116.77,116.77,116.71,116.72,10705.0,113.1906,113.1906,113.1324,113.1421,10705.0
2021-08-09 13:30:00,116.68,116.7,116.64,116.65,6385.0,113.1033,113.1227,113.0645,113.0742,6385.0
2021-08-09 13:35:00,116.65,116.75,116.65,116.75,5520.0,113.0742,113.1712,113.0742,113.1712,5520.0
2021-08-09 13:40:00,116.75,116.77,116.71,116.75,22349.0,113.1712,113.1906,113.1324,113.1712,22349.0
2021-08-09 13:45:00,116.75,116.77,116.72,116.72,3400.0,113.1712,113.1906,113.1421,113.1421,3400.0
2021-08-09 13:50:00,116.73,116.75,116.71,116.75,14950.0,113.1518,113.1712,113.1324,113.1712,14950.0
2021-08-09 13:55:00,116.75,116.83,116.75,116.76,14070.0,113.1712,113.2487,113.1712,113.1809,14070.0
2021-08-09 14:00:00,116.78,116.84,116.77,116.84,16940.0,113.2003,113.2584,113.1906,113.2584,16940.0
2021-08-09 14:05:00,116.83,116.84,116.81,116.83,10197.0,113.2487,113.2584,113.2293,113.2487,10197.0
2021-08-09 14:10:00,116.83,116.9,116.81,116.85,35087.0,113.2487,113.3166,113.2293,113.2681,35087.0
2021-08-09 14:15:00,116.87,116.92,116.85,116.92,21047.0,113.2875,113.336,113.2681,113.336,21047.0
2021-08-09 14:20:00,116.91,116.93,116.89,116.93,19067.0,113.3263,113.3457,113.3069,113.3457,19067.0
2021-08-09 14:25:00,116.94,117.08,116.93,117.08,40730.0,113.3553,113.4911,113.3457,113.4911,40730.0
2021-08-09 14:30:00,117.08,117.18,117.08,117.18,56089.0,113.4911,113.588,113.4911,113.588,56089.0
2021-08-09 14:35:00,117.17,117.19,117.11,117.16,38746.0,113.5783,113.5977,113.5201,113.5686,38746.0
2021-08-09 14:40:00,117.14,117.15,116.96,117.0,32395.0,113.5492,113.5589,113.3747,113.4135,32395.0
2021-08-09 14:45:00,116.99,117.03,116.94,117.0,12972.0,113.4038,113.4426,113.3553,113.4135,12972.0
2021-08-09 14:50:00,117.01,117.02,116.93,116.98,34527.0,113.4232,113.4329,113.3457,113.3941,34527.0
2021-08-09 14:55:00,116.96,117.02,116.95,116.97,16220.0,113.3747,113.4329,113.365,113.3844,16220.0
2021-08-09 15:00:00,116.96,117.01,116.92,116.94,22905.0,113.3747,113.4232,113.336,113.3553,22905.0
2021-08-09 15:05:00,116.94,116.95,116.89,116.93,18904.0,113.3553,113.365,113.3069,113.3457,18904.0
2021-08-09 15:10:00,116.94,116.95,116.88,116.95,14301.0,113.3553,113.365,113.2972,113.365,14301.0
2021-08-09 15:15:00,116.95,116.99,116.89,116.9,22017.0,113.365,113.4038,113.3069,113.3166,22017.0
2021-08-09 15:20:00,116.9,116.92,116.75,116.76,18944.0,113.3166,113.336,113.1712,113.1809,18944.0
2021-08-09 15:25:00,116.76,116.85,116.73,116.83,55272.0,113.1809,113.2681,113.1518,113.2487,55272.0
2021-08-09 15:30:00,116.83,116.96,116.82,116.95,52789.0,113.2487,113.3747,113.239,113.365,52789.0
2021-08-09 15:35:00,116.94,117.08,116.94,117.06,33378.0,113.3553,113.4911,113.3553,113.4717,33378.0
2021-08-09 15:40:00,117.05,117.05,116.83,116.83,26689.0,113.462,113.462,113.2487,113.2487,26689.0
2021-08-09 15:45:00,116.83,116.83,116.65,116.66,43953.0,113.2487,113.2487,113.0742,113.0839,43953.0
2021-08-09 15:50:00,116.67,116.75,116.56,116.59,185633.0,113.0936,113.1712,112.987,113.0161,185633.0
2021-08-09 15:55:00,116.58,116.76,116.56,116.7,198905.0,113.0064,113.1809,112.987,113.1227,198905.0
2021-08-10 09:30:00,117.01,117.08,116.76,116.86,132487.0,113.4232,113.4911,113.1809,113.2778,132487.0
2021-08-10 09:35:00,116.86,117.0,116.79,116.92,67533.0,113.2778,113.4135,113.2099,113.336,67533.0
2021-08-10 09:40:00,116.94,117.13,116.91,117.1,81939.0,113.3553,113.5395,113.3263,113.5104,81939.0
2021-08-10 09:45:00,117.12,117.2,117.01,117.06,77045.0,113.5298,113.6074,113.4232,113.4717,77045.0
2021-08-10 09:50:00,117.07,117.18,117.06,117.11,75708.0,113.4814,113.588,113.4717,113.5201,75708.0
2021-08-10 09:55:00,117.15,117.39,117.15,117.26,71274.0,113.5589,113.7916,113.5589,113.6655,71274.0
2021-08-10 10:00:00,117.3,117.44,117.29,117.34,52803.0,113.7043,113.84,113.6946,113.7431,52803.0
2021-08-10 10:05:00,117.34,117.46,117.25,117.43,45619.0,113.7431,113.8594,113.6558,113.8303,45619.0
2021-08-10 10:10:00,117.41,117.64,117.41,117.63,134313.0,113.8109,114.0339,113.8109,114.0242,134313.0
2021-08-10 10:15:00,117.62,117.73,117.51,117.55,118297.0,114.0145,114.1211,113.9079,113.9466,118297.0
2021-08-10 10:20:00,117.53,117.67,117.53,117.64,40887.0,113.9273,114.063,113.9273,114.0339,40887.0
2021-08-10 10:25:00,117.66,117.69,117.42,117.45,70329.0,114.0533,114.0824,113.8206,113.8497,70329.0
2021-08-10 10:30:00,117.46,117.46,116.84,117.06,222948.0,113.8594,113.8594,113.2584,113.4717,222948.0
2021-08-10 10:35:00,117.06,117.17,116.97,117.12,100999.0,113.4717,113.5783,113.3844,113.5298,100999.0
2021-08-10 10:40:00,117.08,117.08,116.6,116.64,103929.0,113.4911,113.4911,113.0258,113.0645,103929.0
2021-08-10 10:45:00,116.63,116.98,116.62,116.92,92315.0,113.0549,113.3941,113.0452,113.336,92315.0
2021-08-10 10:50:00,116.9,116.93,116.48,116.7,93493.0,113.3166,113.3457,112.9094,113.1227,93493.0
2021-08-10 10:55:00,116.64,116.84,116.59,116.83,80922.0,113.0645,113.2584,113.0161,113.2487,80922.0
2021-08-10 11:00:00,116.84,116.88,116.56,116.8,53291.0,113.2584,113.2972,112.987,113.2196,53291.0
2021-08-10 11:05:00,116.82,116.89,116.64,116.64,39041.0,113.239,113.3069,113.0645,113.0645,39041.0
2021-08-10 11:10:00,116.64,116.81,116.56,116.59,27072.0,113.0645,113.2293,112.987,113.0161,27072.0
2021-08-10 11:15:00,116.57,116.72,116.5,116.65,26595.0,112.9967,113.1421,112.9288,113.0742,26595.0
2021-08-10 11:20:00,116.61,117.06,116.6,117.03,80591.0,113.0355,113.4717,113.0258,113.4426,80591.0
2021-08-10 11:25:00,117.03,117.12,116.96,117.07,29215.0,113.4426,113.5298,113.3747,113.4814,29215.0
2021-08-10 11:30:00,117.06,117.08,116.91,117.02,33072.0,113.4717,113.4911,113.3263,113.4329,33072.0
2021-08-10 11:35:00,117.04,117.13,117.01,117.1,17105.0,113.4523,113.5395,113.4232,113.5104,17105.0
2021-08-10 11:40:00,117.15,117.28,117.12,117.27,18595.0,113.5589,113.6849,113.5298,113.6752,18595.0
2021-08-10 11:45:00,117.28,117.37,117.25,117.35,77377.0,113.6849,113.7722,113.6558,113.7528,77377.0
2021-08-10 11:50:00,117.34,117.39,117.33,117.35,20505.0,113.7431,113.7916,113.7334,113.7528,20505.0
2021-08-10 11:55:00,117.36,117.4,117.35,117.4,24826.0,113.7625,113.8012,113.7528,113.8012,24826.0
2021-08-10 12:00:00,117.41,117.55,117.4,117.44,36881.0,113.8109,113.9466,113.8012,113.84,36881.0
2021-08-10 12:05:00,117.44,117.49,117.38,117.39,25368.0,113.84,113.8885,113.7819,113.7916,25368.0
2021-08-10 12:10:00,117.39,117.4,117.32,117.37,19394.0,113.7916,113.8012,113.7237,113.7722,19394.0
2021-08-10 12:15:00,117.39,117.53,117.38,117.5,13945.0,113.7916,113.9273,113.7819,113.8982,13945.0
2021-08-10 12:20:00,117.52,117.59,117.48,117.55,35736.0,113.9176,113.9854,113.8788,113.9466,35736.0
2021-08-10 12:25:00,117.55,117.62,117.4,117.4,33874.0,113.9466,114.0145,113.8012,113.8012,33874.0
2021-08-10 12:30:00,117.41,117.41,117.27,117.31,22298.0,113.8109,113.8109,113.6752,113.714,22298.0
2021-08-10 12:35:00,117.31,117.4,117.31,117.33,7845.0,113.714,113.8012,113.714,113.7334,7845.0
2021-08-10 12:40:00,117.33,117.35,117.24,117.28,11678.0,113.7334,113.7528,113.6462,113.6849,11678.0
2021-08-10 12:45:00,117.28,117.32,117.18,117.26,21795.0,113.6849,113.7237,113.588,113.6655,21795.0
2021-08-10 12:50:00,117.26,117.3,117.24,117.26,22521.0,113.6655,113.7043,113.6462,113.6655,22521.0
2021-08-10 12:55:00,117.26,117.28,117.22,117.28,19200.0,113.6655,113.6849,113.6268,113.6849,19200.0
2021-08-10 13:00:00,117.28,117.35,117.24,117.29,19031.0,113.6849,113.7528,113.6462,113.6946,19031.0
2021-08-10 13:05:00,117.29,117.3,117.24,117.27,17393.0,113.6946,113.7043,113.6462,113.6752,17393.0
2021-08-10 13:10:00,117.27,117.32,117.23,117.26,12668.0,113.6752,113.7237,113.6365,113.6655,12668.0
2021-08-10 13:15:00,117.21,117.37,117.21,117.35,21802.0,113.6171,113.7722,113.6171,113.7528,21802.0
2021-08-10 13:20:00,117.34,117.34,117.21,117.27,30424.0,113.7431,113.7431,113.6171,113.6752,30424.0
2021-08-10 13:25:00,117.26,117.3,117.14,117.28,16122.0,113.6655,113.7043,113.5492,113.6849,16122.0
2021-08-10 13:30:00,117.23,117.37,117.22,117.36,21825.0,113.6365,113.7722,113.6268,113.7625,21825.0
2021-08-10 13:35:00,117.35,117.35,117.27,117.32,43112.0,113.7528,113.7528,113.6752,113.7237,43112.0
2021-08-10 13:40:00,117.32,117.37,117.29,117.3,44646.0,113.7237,113.7722,113.6946,113.7043,44646.0
2021-08-10 13:45:00,117.29,117.29,116.98,117.15,100485.0,113.6946,113.6946,113.3941,113.5589,100485.0
2021-08-10 13:50:00,117.11,117.24,117.09,117.2,31882.0,113.5201,113.6462,113.5007,113.6074,31882.0
2021-08-10 13:55:00,117.2,117.34,117.19,117.34,21996.0,113.6074,113.7431,113.5977,113.7431,21996.0
2021-08-10 14:00:00,117.34,117.42,117.14,117.16,95439.0,113.7431,113.8206,113.5492,113.5686,95439.0
2021-08-10 14:05:00,117.14,117.16,117.04,117.05,21988.0,113.5492,113.5686,113.4523,113.462,21988.0
2021-08-10 14:10:00,117.04,117.09,116.96,116.98,84710.0,113.4523,113.5007,113.3747,113.3941,84710.0
2021-08-10 14:15:00,117.0,117.14,116.9,117.13,49325.0,113.4135,113.5492,113.3166,113.5395,49325.0
2021-08-10 14:20:00,117.12,117.2,117.04,117.15,37894.0,113.5298,113.6074,113.4523,113.5589,37894.0
2021-08-10 14:25:00,117.16,117.23,117.13,117.2,56972.0,113.5686,113.6365,113.5395,113.6074,56972.0
2021-08-10 14:30:00,117.2,117.26,117.19,117.26,9125.0,113.6074,113.6655,113.5977,113.6655,9125.0
2021-08-10 14:35:00,117.27,117.3,117.21,117.28,11043.0,113.6752,113.7043,113.6171,113.6849,11043.0
2021-08-10 14:40:00,117.27,117.28,117.2,117.23,20676.0,113.6752,113.6849,113.6074,113.6365,20676.0
2021-08-10 14:45:00,117.27,117.3,117.23,117.28,15085.0,113.6752,113.7043,113.6365,113.6849,15085.0
2021-08-10 14:50:00,117.28,117.28,117.19,117.23,22006.0,113.6849,113.6849,113.5977,113.6365,22006.0
2021-08-10 14:55:00,117.24,117.25,117.17,117.25,61551.0,113.6462,113.6558,113.5783,113.6558,61551.0
2021-08-10 15:00:00,117.25,117.28,117.11,117.14,32435.0,113.6558,113.6849,113.5201,113.5492,32435.0
2021-08-10 15:05:00,117.11,117.13,117.03,117.1,45291.0,113.5201,113.5395,113.4426,113.5104,45291.0
2021-08-10 15:10:00,117.1,117.12,116.98,117.07,23171.0,113.5104,113.5298,113.3941,113.4814,23171.0
2021-08-10 15:15:00,117.05,117.1,116.98,117.05,23070.0,113.462,113.5104,113.3941,113.462,23070.0
2021-08-10 15:20:00,117.05,117.14,117.03,117.13,17840.0,113.462,113.5492,113.4426,113.5395,17840.0
2021-08-10 15:25:00,117.12,117.12,117.07,117.12,24692.0,113.5298,113.5298,113.4814,113.5298,24692.0
2021-08-10 15:30:00,117.13,117.14,117.0,117.09,23291.0,113.5395,113.5492,113.4135,113.5007,23291.0
2021-08-10 15:35:00,117.09,117.15,116.93,116.94,32121.0,113.5007,113.5589,113.3457,113.3553,32121.0
2021-08-10 15:40:00,116.95,117.04,116.89,116.93,35747.0,113.365,113.4523,113.3069,113.3457,35747.0
2021-08-10 15:45:00,116.94,116.95,116.8,116.84,72726.0,113.3553,113.365,113.2196,113.2584,72726.0
2021-08-10 15:50:00,116.85,116.89,116.75,116.79,52509.0,113.2681,113.3069,113.1712,113.2099,52509.0
2021-08-10 15:55:00,116.79,117.13,116.74,117.1,173567.0,113.2099,113.5395,113.1615,113.5104,173567.0
2021-08-11 09:30:00,118.01,118.04,117.79,117.81,141441.0,114.3925,114.4216,114.1793,114.1987,141441.0
2021-08-11 09:35:00,117.78,117.9,117.55,117.88,105631.0,114.1696,114.2859,113.9466,114.2665,105631.0
2021-08-11 09:40:00,117.88,117.9,117.66,117.87,55943.0,114.2665,114.2859,114.0533,114.2568,55943.0
2021-08-11 09:45:00,117.9,118.08,117.73,118.02,95625.0,114.2859,114.4604,114.1211,114.4022,95625.0
2021-08-11 09:50:00,118.04,118.05,117.91,117.94,65286.0,114.4216,114.4313,114.2956,114.3247,65286.0
2021-08-11 09:55:00,117.95,118.03,117.81,117.82,50818.0,114.3344,114.4119,114.1987,114.2084,50818.0
2021-08-11 10:00:00,117.81,117.99,117.8,117.82,83220.0,114.1987,114.3732,114.189,114.2084,83220.0
2021-08-11 10:05:00,117.82,117.98,117.78,117.97,86686.0,114.2084,114.3635,114.1696,114.3538,86686.0
2021-08-11 10:10:00,117.98,118.0,117.79,117.85,44514.0,114.3635,114.3829,114.1793,114.2375,44514.0
2021-08-11 10:15:00,117.89,117.92,117.75,117.9,37663.0,114.2762,114.3053,114.1405,114.2859,37663.0
2021-08-11 10:20:00,117.89,117.92,117.8,117.89,49303.0,114.2762,114.3053,114.189,114.2762,49303.0
2021-08-11 10:25:00,117.92,117.94,117.85,117.88,34339.0,114.3053,114.3247,114.2375,114.2665,34339.0
2021-08-11 10:30:00,117.88,117.9,117.67,117.72,63989.0,114.2665,114.2859,114.063,114.1114,63989.0
2021-08-11 10:35:00,117.71,117.8,117.59,117.7,54149.0,114.1017,114.189,113.9854,114.0921,54149.0
2021-08-11 10:40:00,117.72,117.95,117.7,117.91,55364.0,114.1114,114.3344,114.0921,114.2956,55364.0
2021-08-11 10:45:00,117.91,117.95,117.79,117.86,66651.0,114.2956,114.3344,114.1793,114.2471,66651.0
2021-08-11 10:50:00,117.86,117.96,117.81,117.84,23839.0,114.2471,114.3441,114.1987,114.2278,23839.0
2021-08-11 10:55:00,117.84,117.87,117.63,117.66,77577.0,114.2278,114.2568,114.0242,114.0533,77577.0
2021-08-11 11:00:00,117.67,117.67,117.3,117.45,89115.0,114.063,114.063,113.7043,113.8497,89115.0
2021-08-11 11:05:00,117.41,117.51,117.33,117.36,62554.0,113.8109,113.9079,113.7334,113.7625,62554.0
2021-08-11 11:10:00,117.36,117.45,117.2,117.37,67170.0,113.7625,113.8497,113.6074,113.7722,67170.0
2021-08-11 11:15:00,117.37,117.42,117.14,117.23,45059.0,113.7722,113.8206,113.5492,113.6365,45059.0
2021-08-11 11:20:00,117.23,117.48,117.22,117.46,56129.0,113.6365,113.8788,113.6268,113.8594,56129.0
2021-08-11 11:25:00,117.47,117.49,117.29,117.29,49667.0,113.8691,113.8885,113.6946,113.6946,49667.0
2021-08-11 11:30:00,117.29,117.45,117.17,117.4,39097.0,113.6946,113.8497,113.5783,113.8012,39097.0
2021-08-11 11:35:00,117.38,117.45,117.32,117.34,40785.0,113.7819,113.8497,113.7237,113.7431,40785.0
2021-08-11 11:40:00,117.33,117.34,117.14,117.16,35364.0,113.7334,113.7431,113.5492,113.5686,35364.0
2021-08-11 11:45:00,117.17,117.24,117.1,117.1,38963.0,113.5783,113.6462,113.5104,113.5104,38963.0
2021-08-11 11:50:00,117.1,117.2,117.07,117.14,56363.0,113.5104,113.6074,113.4814,113.5492,56363.0
2021-08-11 11:55:00,117.13,117.28,117.1,117.2,42976.0,113.5395,113.6849,113.5104,113.6074,42976.0
2021-08-11 12:00:00,117.17,117.43,117.17,117.43,48558.0,113.5783,113.8303,113.5783,113.8303,48558.0
2021-08-11 12:05:00,117.43,117.48,117.32,117.35,26782.0,113.8303,113.8788,113.7237,113.7528,26782.0
2021-08-11 12:10:00,117.35,117.36,117.25,117.32,26471.0,113.7528,113.7625,113.6558,113.7237,26471.0
2021-08-11 12:15:00,117.33,117.35,117.25,117.27,9182.0,113.7334,113.7528,113.6558,113.6752,9182.0
2021-08-11 12:20:00,117.28,117.36,117.25,117.35,9034.0,113.6849,113.7625,113.6558,113.7528,9034.0
2021-08-11 12:25:00,117.36,117.46,117.33,117.39,18344.0,113.7625,113.8594,113.7334,113.7916,18344.0
2021-08-11 12:30:00,117.38,117.49,117.35,117.49,17797.0,113.7819,113.8885,113.7528,113.8885,17797.0
2021-08-11 12:35:00,117.5,117.53,117.48,117.53,27180.0,113.8982,113.9273,113.8788,113.9273,27180.0
2021-08-11 12:40:00,117.54,117.57,117.47,117.49,36476.0,113.937,113.966,113.8691,113.8885,36476.0
2021-08-11 12:45:00,117.49,117.56,117.48,117.5,24459.0,113.8885,113.9563,113.8788,113.8982,24459.0
2021-08-11 12:50:00,117.54,117.54,117.49,117.51,10214.0,113.937,113.937,113.8885,113.9079,10214.0
2021-08-11 12:55:00,117.54,117.58,117.49,117.57,20803.0,113.937,113.9757,113.8885,113.966,20803.0
2021-08-11 13:00:00,117.58,117.73,117.54,117.66,43379.0,113.9757,114.1211,113.937,114.0533,43379.0
2021-08-11 13:05:00,117.66,117.75,117.63,117.74,34103.0,114.0533,114.1405,114.0242,114.1308,34103.0
2021-08-11 13:10:00,117.75,117.77,117.67,117.71,24558.0,114.1405,114.1599,114.063,114.1017,24558.0
2021-08-11 13:15:00,117.72,117.72,117.59,117.64,19466.0,114.1114,114.1114,113.9854,114.0339,19466.0
2021-08-11 13:20:00,117.63,117.67,117.6,117.67,19897.0,114.0242,114.063,113.9951,114.063,19897.0
2021-08-11 13:25:00,117.66,117.75,117.65,117.72,17370.0,114.0533,114.1405,114.0436,114.1114,17370.0
2021-08-11 13:30:00,117.72,117.74,117.61,117.65,14766.0,114.1114,114.1308,114.0048,114.0436,14766.0
2021-08-11 13:35:00,117.62,117.64,117.49,117.5,29611.0,114.0145,114.0339,113.8885,113.8982,29611.0
2021-08-11 13:40:00,117.5,117.64,117.5,117.59,19931.0,113.8982,114.0339,113.8982,113.9854,19931.0
2021-08-11 13:45:00,117.6,117.7,117.6,117.63,13100.0,113.9951,114.0921,113.9951,114.0242,13100.0
2021-08-11 13:50:00,117.63,117.72,117.61,117.72,12750.0,114.0242,114.1114,114.0048,114.1114,12750.0
2021-08-11 13:55:00,117.72,117.73,117.65,117.67,17892.0,114.1114,114.1211,114.0436,114.063,17892.0
2021-08-11 14:00:00,117.67,117.68,117.59,117.65,5810.0,114.063,114.0727,113.9854,114.0436,5810.0
2021-08-11 14:05:00,117.64,117.76,117.64,117.75,17770.0,114.0339,114.1502,114.0339,114.1405,17770.0
2021-08-11 14:10:00,117.74,117.75,117.65,117.69,35219.0,114.1308,114.1405,114.0436,114.0824,35219.0
2021-08-11 14:15:00,117.7,117.7,117.56,117.56,20102.0,114.0921,114.0921,113.9563,113.9563,20102.0
2021-08-11 14:20:00,117.56,117.6,117.47,117.51,16487.0,113.9563,113.9951,113.8691,113.9079,16487.0
2021-08-11 14:25:00,117.52,117.61,117.47,117.61,15632.0,113.9176,114.0048,113.8691,114.0048,15632.0
2021-08-11 14:30:00,117.61,117.71,117.61,117.65,10301.0,114.0048,114.1017,114.0048,114.0436,10301.0
2021-08-11 14:35:00,117.65,117.71,117.65,117.69,23913.0,114.0436,114.1017,114.0436,114.0824,23913.0
2021-08-11 14:40:00,117.68,117.76,117.65,117.65,19378.0,114.0727,114.1502,114.0436,114.0436,19378.0
2021-08-11 14:45:00,117.67,117.68,117.64,117.66,18739.0,114.063,114.0727,114.0339,114.0533,18739.0
2021-08-11 14:50:00,117.68,117.68,117.6,117.65,21648.0,114.0727,114.0727,113.9951,114.0436,21648.0
2021-08-11 14:55:00,117.64,117.7,117.62,117.67,12620.0,114.0339,114.0921,114.0145,114.063,12620.0
2021-08-11 15:00:00,117.68,117.76,117.67,117.73,14328.0,114.0727,114.1502,114.063,114.1211,14328.0
2021-08-11 15:05:00,117.73,117.84,117.7,117.84,35089.0,114.1211,114.2278,114.0921,114.2278,35089.0
2021-08-11 15:10:00,117.83,117.9,117.82,117.87,44102.0,114.2181,114.2859,114.2084,114.2568,44102.0
2021-08-11 15:15:00,117.87,117.88,117.78,117.85,12315.0,114.2568,114.2665,114.1696,114.2375,12315.0
2021-08-11 15:20:00,117.84,117.93,117.84,117.91,30474.0,114.2278,114.315,114.2278,114.2956,30474.0
2021-08-11 15:25:00,117.92,117.95,117.89,117.91,17785.0,114.3053,114.3344,114.2762,114.2956,17785.0
2021-08-11 15:30:00,117.91,117.93,117.84,117.9,14116.0,114.2956,114.315,114.2278,114.2859,14116.0
2021-08-11 15:35:00,117.89,117.89,117.75,117.76,23374.0,114.2762,114.2762,114.1405,114.1502,23374.0
2021-08-11 15:40:00,117.76,117.78,117.67,117.69,34465.0,114.1502,114.1696,114.063,114.0824,34465.0
2021-08-11 15:45:00,117.7,117.86,117.66,117.83,41410.0,114.0921,114.2471,114.0533,114.2181,41410.0
2021-08-11 15:50:00,117.83,117.91,117.69,117.75,81017.0,114.2181,114.2956,114.0824,114.1405,81017.0
2021-08-11 15:55:00,117.77,117.97,117.75,117.96,89701.0,114.1599,114.3538,114.1405,114.3441,89701.0
2021-08-12 09:30:00,117.87,117.87,117.46,117.64,137338.0,114.2568,114.2568,113.8594,114.0339,137338.0
2021-08-12 09:35:00,117.63,117.63,117.39,117.5,65998.0,114.0242,114.0242,113.7916,113.8982,65998.0
2021-08-12 09:40:00,117.51,117.63,117.42,117.54,57914.0,113.9079,114.0242,113.8206,113.937,57914.0
2021-08-12 09:45:00,117.52,117.66,117.47,117.58,108949.0,113.9176,114.0533,113.8691,113.9757,108949.0
2021-08-12 09:50:00,117.59,117.59,117.29,117.31,61750.0,113.9854,113.9854,113.6946,113.714,61750.0
2021-08-12 09:55:00,117.28,117.51,117.28,117.46,58315.0,113.6849,113.9079,113.6849,113.8594,58315.0
2021-08-12 10:00:00,117.48,117.48,117.12,117.31,57294.0,113.8788,113.8788,113.5298,113.714,57294.0
2021-08-12 10:05:00,117.3,117.3,117.1,117.18,33475.0,113.7043,113.7043,113.5104,113.588,33475.0
2021-08-12 10:10:00,117.18,117.42,117.13,117.42,93907.0,113.588,113.8206,113.5395,113.8206,93907.0
2021-08-12 10:15:00,117.43,117.57,117.34,117.55,65794.0,113.8303,113.966,113.7431,113.9466,65794.0
2021-08-12 10:20:00,117.54,117.63,117.5,117.59,58458.0,113.937,114.0242,113.8982,113.9854,58458.0
2021-08-12 10:25:00,117.62,117.7,117.55,117.7,49561.0,114.0145,114.0921,113.9466,114.0921,49561.0
2021-08-12 10:30:00,117.72,117.78,117.66,117.71,36060.0,114.1114,114.1696,114.0533,114.1017,36060.0
2021-08-12 10:35:00,117.74,117.75,117.65,117.71,24096.0,114.1308,114.1405,114.0436,114.1017,24096.0
2021-08-12 10:40:00,117.72,117.81,117.71,117.77,25222.0,114.1114,114.1987,114.1017,114.1599,25222.0
2021-08-12 10:45:00,117.74,117.82,117.7,117.82,20730.0,114.1308,114.2084,114.0921,114.2084,20730.0
2021-08-12 10:50:00,117.83,117.96,117.83,117.94,39696.0,114.2181,114.3441,114.2181,114.3247,39696.0
2021-08-12 10:55:00,117.92,117.98,117.88,117.97,17592.0,114.3053,114.3635,114.2665,114.3538,17592.0
2021-08-12 11:00:00,117.96,117.96,117.77,117.79,21225.0,114.3441,114.3441,114.1599,114.1793,21225.0
2021-08-12 11:05:00,117.8,117.83,117.7,117.77,29760.0,114.189,114.2181,114.0921,114.1599,29760.0
2021-08-12 11:10:00,117.75,117.78,117.67,117.69,28639.0,114.1405,114.1696,114.063,114.0824,28639.0
2021-08-12 11:15:00,117.7,117.87,117.68,117.86,29973.0,114.0921,114.2568,114.0727,114.2471,29973.0
2021-08-12 11:20:00,117.86,117.92,117.85,117.9,15560.0,114.2471,114.3053,114.2375,114.2859,15560.0
2021-08-12 11:25:00,117.91,118.06,117.9,117.98,43800.0,114.2956,114.441,114.2859,114.3635,43800.0
2021-08-12 11:30:00,117.99,118.14,117.89,118.07,96639.0,114.3732,114.5186,114.2762,114.4507,96639.0
2021-08-12 11:35:00,118.07,118.15,118.01,118.11,60849.0,114.4507,114.5283,114.3925,114.4895,60849.0
2021-08-12 11:40:00,118.11,118.16,118.11,118.11,66838.0,114.4895,114.538,114.4895,114.4895,66838.0
2021-08-12 11:45:00,118.12,118.12,118.05,118.09,40107.0,114.4992,114.4992,114.4313,114.4701,40107.0
2021-08-12 11:50:00,118.09,118.26,118.05,118.2,68996.0,114.4701,114.6349,114.4313,114.5767,68996.0
2021-08-12 11:55:00,118.21,118.21,118.07,118.07,33022.0,114.5864,114.5864,114.4507,114.4507,33022.0
2021-08-12 12:00:00,118.08,118.21,118.08,118.1,56395.0,114.4604,114.5864,114.4604,114.4798,56395.0
2021-08-12 12:05:00,118.11,118.33,118.1,118.31,36106.0,114.4895,114.7027,114.4798,114.6834,36106.0
2021-08-12 12:10:00,118.31,118.46,118.25,118.42,32159.0,114.6834,114.8288,114.6252,114.79,32159.0
2021-08-12 12:15:00,118.41,118.41,118.21,118.29,29893.0,114.7803,114.7803,114.5864,114.664,29893.0
2021-08-12 12:20:00,118.31,118.32,118.26,118.29,17918.0,114.6834,114.693,114.6349,114.664,17918.0
2021-08-12 12:25:00,118.3,118.44,118.3,118.41,32713.0,114.6737,114.8094,114.6737,114.7803,32713.0
2021-08-12 12:30:00,118.43,118.49,118.42,118.48,23514.0,114.7997,114.8578,114.79,114.8481,23514.0
2021-08-12 12:35:00,118.48,118.52,118.44,118.46,29553.0,114.8481,114.8869,114.8094,114.8288,29553.0
2021-08-12 12:40:00,118.46,118.47,118.4,118.44,9400.0,114.8288,114.8384,114.7706,114.8094,9400.0
2021-08-12 12:45:00,118.44,118.5,118.44,118.46,5105.0,114.8094,114.8675,114.8094,114.8288,5105.0
2021-08-12 12:50:00,118.46,118.5,118.41,118.42,16261.0,114.8288,114.8675,114.7803,114.79,16261.0
2021-08-12 12:55:00,118.43,118.47,118.38,118.44,14131.0,114.7997,114.8384,114.7512,114.8094,14131.0
2021-08-12 13:00:00,118.42,118.42,118.29,118.38,35156.0,114.79,114.79,114.664,114.7512,35156.0
2021-08-12 13:05:00,118.37,118.41,118.31,118.37,10896.0,114.7415,114.7803,114.6834,114.7415,10896.0
2021-08-12 13:10:00,118.37,118.37,118.3,118.32,9143.0,114.7415,114.7415,114.6737,114.693,9143.0
2021-08-12 13:15:00,118.33,118.38,118.27,118.32,27864.0,114.7027,114.7512,114.6446,114.693,27864.0
2021-08-12 13:20:00,118.29,118.44,118.29,118.38,25177.0,114.664,114.8094,114.664,114.7512,25177.0
2021-08-12 13:25:00,118.38,118.43,118.36,118.42,31961.0,114.7512,114.7997,114.7318,114.79,31961.0
2021-08-12 13:30:00,118.41,118.46,118.4,118.46,3450.0,114.7803,114.8288,114.7706,114.8288,3450.0
2021-08-12 13:35:00,118.47,118.49,118.45,118.49,15240.0,114.8384,114.8578,114.8191,114.8578,15240.0
2021-08-12 13:40:00,118.48,118.57,118.46,118.48,57171.0,114.8481,114.9354,114.8288,114.8481,57171.0
2021-08-12 13:45:00,118.46,118.48,118.43,118.43,50330.0,114.8288,114.8481,114.7997,114.7997,50330.0
2021-08-12 13:50:00,118.43,118.52,118.39,118.52,34262.0,114.7997,114.8869,114.7609,114.8869,34262.0
2021-08-12 13:55:00,118.5,118.55,118.45,118.45,22840.0,114.8675,114.916,114.8191,114.8191,22840.0
2021-08-12 14:00:00,118.46,118.47,118.39,118.46,9832.0,114.8288,114.8384,114.7609,114.8288,9832.0
2021-08-12 14:05:00,118.47,118.52,118.47,118.52,10143.0,114.8384,114.8869,114.8384,114.8869,10143.0
2021-08-12 14:10:00,118.51,118.55,118.51,118.55,18903.0,114.8772,114.916,114.8772,114.916,18903.0
2021-08-12 14:15:00,118.53,118.64,118.53,118.63,27936.0,114.8966,115.0032,114.8966,114.9935,27936.0
2021-08-12 14:20:00,118.64,118.69,118.61,118.63,27052.0,115.0032,115.0517,114.9742,114.9935,27052.0
2021-08-12 14:25:00,118.63,118.64,118.55,118.64,49222.0,114.9935,115.0032,114.916,115.0032,49222.0
2021-08-12 14:30:00,118.62,118.72,118.6,118.67,36278.0,114.9838,115.0808,114.9645,115.0323,36278.0
2021-08-12 14:35:00,118.68,118.75,118.68,118.72,41636.0,115.042,115.1099,115.042,115.0808,41636.0
2021-08-12 14:40:00,118.74,118.76,118.65,118.69,25425.0,115.1002,115.1196,115.0129,115.0517,25425.0
2021-08-12 14:45:00,118.7,118.75,118.7,118.74,11007.0,115.0614,115.1099,115.0614,115.1002,11007.0
2021-08-12 14:50:00,118.73,118.84,118.71,118.84,38572.0,115.0905,115.1971,115.0711,115.1971,38572.0
2021-08-12 14:55:00,118.85,118.88,118.81,118.85,31911.0,115.2068,115.2359,115.168,115.2068,31911.0
2021-08-12 15:00:00,118.85,118.92,118.85,118.89,23804.0,115.2068,115.2747,115.2068,115.2456,23804.0
2021-08-12 15:05:00,118.86,119.01,118.86,118.94,56866.0,115.2165,115.3619,115.2165,115.294,56866.0
2021-08-12 15:10:00,118.94,118.98,118.9,118.94,24792.0,115.294,115.3328,115.2553,115.294,24792.0
2021-08-12 15:15:00,118.94,118.96,118.88,118.96,14258.0,115.294,115.3134,115.2359,115.3134,14258.0
2021-08-12 15:20:00,118.96,119.02,118.94,118.94,35713.0,115.3134,115.3716,115.294,115.294,35713.0
2021-08-12 15:25:00,118.95,119.0,118.88,118.97,53602.0,115.3037,115.3522,115.2359,115.3231,53602.0
2021-08-12 15:30:00,118.98,119.03,118.89,119.03,38472.0,115.3328,115.3813,115.2456,115.3813,38472.0
2021-08-12 15:35:00,119.03,119.13,119.0,119.11,36485.0,115.3813,115.4782,115.3522,115.4588,36485.0
2021-08-12 15:40:00,119.12,119.16,118.96,118.98,50367.0,115.4685,115.5073,115.3134,115.3328,50367.0
2021-08-12 15:45:00,118.97,119.0,118.89,118.96,43579.0,115.3231,115.3522,115.2456,115.3134,43579.0
2021-08-12 15:50:00,118.94,119.14,118.86,119.12,107572.0,115.294,115.4879,115.2165,115.4685,107572.0
2021-08-12 15:55:00,119.11,119.14,118.95,119.0,269889.0,115.4588,115.4879,115.3037,115.3522,269889.0
2021-08-13 09:30:00,119.39,119.44,119.17,119.25,108062.0,115.7302,115.7787,115.517,115.5945,108062.0
2021-08-13 09:35:00,119.26,119.3,119.06,119.21,138350.0,115.6042,115.643,115.4104,115.5558,138350.0
2021-08-13 09:40:00,119.25,119.4,119.25,119.33,56649.0,115.5945,115.7399,115.5945,115.6721,56649.0
2021-08-13 09:45:00,119.34,119.63,119.34,119.56,55523.0,115.6818,115.9629,115.6818,115.895,55523.0
2021-08-13 09:50:00,119.57,119.58,119.33,119.44,49105.0,115.9047,115.9144,115.6721,115.7787,49105.0
2021-08-13 09:55:00,119.43,119.55,119.36,119.36,31629.0,115.769,115.8853,115.7012,115.7012,31629.0
2021-08-13 10:00:00,119.35,119.38,119.02,119.19,68781.0,115.6915,115.7206,115.3716,115.5364,68781.0
2021-08-13 10:05:00,119.17,119.27,119.1,119.19,52066.0,115.517,115.6139,115.4491,115.5364,52066.0
2021-08-13 10:10:00,119.19,119.28,119.09,119.2,41327.0,115.5364,115.6236,115.4394,115.5461,41327.0
2021-08-13 10:15:00,119.19,119.53,119.17,119.46,69823.0,115.5364,115.866,115.517,115.7981,69823.0
2021-08-13 10:20:00,119.46,119.59,119.46,119.47,26690.0,115.7981,115.9241,115.7981,115.8078,26690.0
2021-08-13 10:25:00,119.47,119.47,119.19,119.26,38361.0,115.8078,115.8078,115.5364,115.6042,38361.0
2021-08-13 10:30:00,119.27,119.39,119.26,119.34,27047.0,115.6139,115.7302,115.6042,115.6818,27047.0
2021-08-13 10:35:00,119.34,119.34,119.2,119.22,29876.0,115.6818,115.6818,115.5461,115.5655,29876.0
2021-08-13 10:40:00,119.22,119.23,119.15,119.15,37651.0,115.5655,115.5752,115.4976,115.4976,37651.0
2021-08-13 10:45:00,119.2,119.38,119.19,119.3,44545.0,115.5461,115.7206,115.5364,115.643,44545.0
2021-08-13 10:50:00,119.31,119.36,119.23,119.23,16267.0,115.6527,115.7012,115.5752,115.5752,16267.0
2021-08-13 10:55:00,119.23,119.36,119.21,119.31,25591.0,115.5752,115.7012,115.5558,115.6527,25591.0
2021-08-13 11:00:00,119.31,119.42,119.3,119.39,19540.0,115.6527,115.7593,115.643,115.7302,19540.0
2021-08-13 11:05:00,119.38,119.39,119.24,119.29,69650.0,115.7206,115.7302,115.5848,115.6333,69650.0
2021-08-13 11:10:00,119.3,119.48,119.27,119.44,48329.0,115.643,115.8175,115.6139,115.7787,48329.0
2021-08-13 11:15:00,119.46,119.49,119.39,119.43,15766.0,115.7981,115.8272,115.7302,115.769,15766.0
2021-08-13 11:20:00,119.41,119.41,119.33,119.34,71329.0,115.7496,115.7496,115.6721,115.6818,71329.0
2021-08-13 11:25:00,119.32,119.44,119.31,119.44,16928.0,115.6624,115.7787,115.6527,115.7787,16928.0
2021-08-13 11:30:00,119.44,119.44,119.34,119.35,26135.0,115.7787,115.7787,115.6818,115.6915,26135.0
2021-08-13 11:35:00,119.34,119.37,119.25,119.29,14333.0,115.6818,115.7109,115.5945,115.6333,14333.0
2021-08-13 11:40:00,119.28,119.43,119.27,119.41,21645.0,115.6236,115.769,115.6139,115.7496,21645.0
2021-08-13 11:45:00,119.41,119.43,119.33,119.34,10468.0,115.7496,115.769,115.6721,115.6818,10468.0
2021-08-13 11:50:00,119.33,119.36,119.3,119.31,13162.0,115.6721,115.7012,115.643,115.6527,13162.0
2021-08-13 11:55:00,119.32,119.37,119.29,119.36,11702.0,115.6624,115.7109,115.6333,115.7012,11702.0
2021-08-13 12:00:00,119.36,119.44,119.35,119.38,20400.0,115.7012,115.7787,115.6915,115.7206,20400.0
2021-08-13 12:05:00,119.4,119.42,119.36,119.39,12970.0,115.7399,115.7593,115.7012,115.7302,12970.0
2021-08-13 12:10:00,119.39,119.42,119.38,119.4,37085.0,115.7302,115.7593,115.7206,115.7399,37085.0
2021-08-13 12:15:00,119.4,119.41,119.31,119.31,18209.0,115.7399,115.7496,115.6527,115.6527,18209.0
2021-08-13 12:20:00,119.31,119.39,119.29,119.34,8692.0,115.6527,115.7302,115.6333,115.6818,8692.0
2021-08-13 12:25:00,119.33,119.35,119.32,119.34,11434.0,115.6721,115.6915,115.6624,115.6818,11434.0
2021-08-13 12:30:00,119.34,119.37,119.24,119.25,42027.0,115.6818,115.7109,115.5848,115.5945,42027.0
2021-08-13 12:35:00,119.26,119.29,119.24,119.26,14654.0,115.6042,115.6333,115.5848,115.6042,14654.0
2021-08-13 12:40:00,119.26,119.29,119.25,119.29,12200.0,115.6042,115.6333,115.5945,115.6333,12200.0
2021-08-13 12:45:00,119.3,119.34,119.3,119.3,12431.0,115.643,115.6818,115.643,115.643,12431.0
2021-08-13 12:50:00,119.31,119.36,119.29,119.36,18346.0,115.6527,115.7012,115.6333,115.7012,18346.0
2021-08-13 12:55:00,119.36,119.43,119.36,119.4,30787.0,115.7012,115.769,115.7012,115.7399,30787.0
2021-08-13 13:00:00,119.39,119.39,119.33,119.33,16906.0,115.7302,115.7302,115.6721,115.6721,16906.0
2021-08-13 13:05:00,119.32,119.34,119.26,119.32,16327.0,115.6624,115.6818,115.6042,115.6624,16327.0
2021-08-13 13:10:00,119.31,119.35,119.31,119.35,7740.0,115.6527,115.6915,115.6527,115.6915,7740.0
2021-08-13 13:15:00,119.35,119.42,119.35,119.42,20480.0,115.6915,115.7593,115.6915,115.7593,20480.0
2021-08-13 13:20:00,119.42,119.42,119.37,119.37,7655.0,115.7593,115.7593,115.7109,115.7109,7655.0
2021-08-13 13:25:00,119.37,119.42,119.37,119.41,7679.0,115.7109,115.7593,115.7109,115.7496,7679.0
2021-08-13 13:30:00,119.4,119.43,119.39,119.41,10631.0,115.7399,115.769,115.7302,115.7496,10631.0
2021-08-13 13:35:00,119.4,119.46,119.39,119.45,8957.0,115.7399,115.7981,115.7302,115.7884,8957.0
2021-08-13 13:40:00,119.45,119.59,119.45,119.53,36812.0,115.7884,115.9241,115.7884,115.866,36812.0
2021-08-13 13:45:00,119.52,119.59,119.46,119.53,38674.0,115.8563,115.9241,115.7981,115.866,38674.0
2021-08-13 13:50:00,119.53,119.54,119.46,119.52,19919.0,115.866,115.8756,115.7981,115.8563,19919.0
2021-08-13 13:55:00,119.53,119.53,119.49,119.51,6946.0,115.866,115.866,115.8272,115.8466,6946.0
2021-08-13 14:00:00,119.52,119.53,119.44,119.51,38076.0,115.8563,115.866,115.7787,115.8466,38076.0
2021-08-13 14:05:00,119.51,119.53,119.47,119.53,6362.0,115.8466,115.866,115.8078,115.866,6362.0
2021-08-13 14:10:00,119.53,119.54,119.5,119.51,26554.0,115.866,115.8756,115.8369,115.8466,26554.0
2021-08-13 14:15:00,119.54,119.54,119.48,119.49,10900.0,115.8756,115.8756,115.8175,115.8272,10900.0
2021-08-13 14:20:00,119.5,119.51,119.43,119.46,22423.0,115.8369,115.8466,115.769,115.7981,22423.0
2021-08-13 14:25:00,119.46,119.48,119.42,119.44,11500.0,115.7981,115.8175,115.7593,115.7787,11500.0
2021-08-13 14:30:00,119.42,119.42,119.37,119.38,16386.0,115.7593,115.7593,115.7109,115.7206,16386.0
2021-08-13 14:35:00,119.38,119.39,119.3,119.31,26981.0,115.7206,115.7302,115.643,115.6527,26981.0
2021-08-13 14:40:00,119.3,119.3,119.11,119.19,55920.0,115.643,115.643,115.4588,115.5364,55920.0
2021-08-13 14:45:00,119.19,119.31,119.14,119.25,33967.0,115.5364,115.6527,115.4879,115.5945,33967.0
2021-08-13 14:50:00,119.24,119.26,119.2,119.25,26333.0,115.5848,115.6042,115.5461,115.5945,26333.0
2021-08-13 14:55:00,119.25,119.32,119.23,119.29,21787.0,115.5945,115.6624,115.5752,115.6333,21787.0
2021-08-13 15:00:00,119.29,119.34,119.26,119.32,26552.0,115.6333,115.6818,115.6042,115.6624,26552.0
2021-08-13 15:05:00,119.34,119.41,119.34,119.39,24367.0,115.6818,115.7496,115.6818,115.7302,24367.0
2021-08-13 15:10:00,119.39,119.43,119.35,119.43,22294.0,115.7302,115.769,115.6915,115.769,22294.0
2021-08-13 15:15:00,119.43,119.44,119.36,119.41,9977.0,115.769,115.7787,115.7012,115.7496,9977.0
2021-08-13 15:20:00,119.4,119.47,119.4,119.42,36229.0,115.7399,115.8078,115.7399,115.7593,36229.0
2021-08-13 15:25:00,119.42,119.42,119.29,119.32,16471.0,115.7593,115.7593,115.6333,115.6624,16471.0
2021-08-13 15:30:00,119.31,119.31,119.21,119.24,13940.0,115.6527,115.6527,115.5558,115.5848,13940.0
2021-08-13 15:35:00,119.24,119.48,119.23,119.45,48199.0,115.5848,115.8175,115.5752,115.7884,48199.0
2021-08-13 15:40:00,119.45,119.49,119.38,119.39,49235.0,115.7884,115.8272,115.7206,115.7302,49235.0
2021-08-13 15:45:00,119.4,119.5,119.4,119.44,43144.0,115.7399,115.8369,115.7399,115.7787,43144.0
2021-08-13 15:50:00,119.45,119.6,119.29,119.33,89478.0,115.7884,115.9338,115.6333,115.6721,89478.0
2021-08-13 15:55:00,119.34,119.69,119.24,119.69,139436.0,115.6818,116.0211,115.5848,116.0211,139436.0
2021-08-16 09:30:00,118.55,118.73,118.17,118.18,105677.0,114.916,115.0905,114.5476,114.5573,105677.0
2021-08-16 09:35:00,118.17,118.26,118.0,118.25,165624.0,114.5476,114.6349,114.3829,114.6252,165624.0
2021-08-16 09:40:00,118.25,118.28,117.97,118.1,122829.0,114.6252,114.6543,114.3538,114.4798,122829.0
2021-08-16 09:45:00,118.14,118.16,117.71,117.84,211235.0,114.5186,114.538,114.1017,114.2278,211235.0
2021-08-16 09:50:00,117.85,117.85,117.47,117.52,133624.0,114.2375,114.2375,113.8691,113.9176,133624.0
2021-08-16 09:55:00,117.49,117.76,117.4,117.63,53567.0,113.8885,114.1502,113.8012,114.0242,53567.0
2021-08-16 10:00:00,117.61,117.88,117.45,117.82,114986.0,114.0048,114.2665,113.8497,114.2084,114986.0
2021-08-16 10:05:00,117.81,118.15,117.75,118.02,116506.0,114.1987,114.5283,114.1405,114.4022,116506.0
2021-08-16 10:10:00,118.04,118.22,117.98,118.05,69125.0,114.4216,114.5961,114.3635,114.4313,69125.0
2021-08-16 10:15:00,118.05,118.1,117.56,117.57,140209.0,114.4313,114.4798,113.9563,113.966,140209.0
2021-08-16 10:20:00,117.57,117.65,117.46,117.53,82028.0,113.966,114.0436,113.8594,113.9273,82028.0
2021-08-16 10:25:00,117.52,117.54,117.25,117.39,80296.0,113.9176,113.937,113.6558,113.7916,80296.0
2021-08-16 10:30:00,117.35,117.66,117.21,117.41,73370.0,113.7528,114.0533,113.6171,113.8109,73370.0
2021-08-16 10:35:00,117.4,117.7,117.36,117.59,57395.0,113.8012,114.0921,113.7625,113.9854,57395.0
2021-08-16 10:40:00,117.6,117.71,117.54,117.59,37303.0,113.9951,114.1017,113.937,113.9854,37303.0
2021-08-16 10:45:00,117.58,117.69,117.44,117.64,46114.0,113.9757,114.0824,113.84,114.0339,46114.0
2021-08-16 10:50:00,117.61,117.61,117.26,117.41,44502.0,114.0048,114.0048,113.6655,113.8109,44502.0
2021-08-16 10:55:00,117.42,117.49,117.25,117.41,24674.0,113.8206,113.8885,113.6558,113.8109,24674.0
2021-08-16 11:00:00,117.38,117.81,117.38,117.53,75501.0,113.7819,114.1987,113.7819,113.9273,75501.0
2021-08-16 11:05:00,117.51,117.7,117.44,117.56,51376.0,113.9079,114.0921,113.84,113.9563,51376.0
2021-08-16 11:10:00,117.55,117.72,117.52,117.72,43276.0,113.9466,114.1114,113.9176,114.1114,43276.0
2021-08-16 11:15:00,117.73,117.92,117.73,117.82,41193.0,114.1211,114.3053,114.1211,114.2084,41193.0
2021-08-16 11:20:00,117.89,117.98,117.75,117.77,49192.0,114.2762,114.3635,114.1405,114.1599,49192.0
2021-08-16 11:25:00,117.8,117.95,117.79,117.92,12556.0,114.189,114.3344,114.1793,114.3053,12556.0
2021-08-16 11:30:00,117.92,118.22,117.88,118.21,50534.0,114.3053,114.5961,114.2665,114.5864,50534.0
2021-08-16 11:35:00,118.23,118.37,118.19,118.24,97181.0,114.6058,114.7415,114.567,114.6155,97181.0
2021-08-16 11:40:00,118.25,118.41,118.24,118.33,51312.0,114.6252,114.7803,114.6155,114.7027,51312.0
2021-08-16 11:45:00,118.33,118.43,118.29,118.32,73766.0,114.7027,114.7997,114.664,114.693,73766.0
2021-08-16 11:50:00,118.35,118.38,118.28,118.28,15413.0,114.7221,114.7512,114.6543,114.6543,15413.0
2021-08-16 11:55:00,118.28,118.34,118.22,118.3,52868.0,114.6543,114.7124,114.5961,114.6737,52868.0
2021-08-16 12:00:00,118.27,118.46,118.22,118.45,27159.0,114.6446,114.8288,114.5961,114.8191,27159.0
2021-08-16 12:05:00,118.48,118.53,118.37,118.41,26867.0,114.8481,114.8966,114.7415,114.7803,26867.0
2021-08-16 12:10:00,118.44,118.55,118.41,118.52,34031.0,114.8094,114.916,114.7803,114.8869,34031.0
2021-08-16 12:15:00,118.52,118.59,118.5,118.5,36874.0,114.8869,114.9548,114.8675,114.8675,36874.0
2021-08-16 12:20:00,118.48,118.65,118.48,118.63,45344.0,114.8481,115.0129,114.8481,114.9935,45344.0
2021-08-16 12:25:00,118.63,118.64,118.48,118.52,34170.0,114.9935,115.0032,114.8481,114.8869,34170.0
2021-08-16 12:30:00,118.5,118.59,118.39,118.4,35263.0,114.8675,114.9548,114.7609,114.7706,35263.0
2021-08-16 12:35:00,118.39,118.51,118.36,118.42,20625.0,114.7609,114.8772,114.7318,114.79,20625.0
2021-08-16 12:40:00,118.44,118.58,118.42,118.58,28049.0,114.8094,114.9451,114.79,114.9451,28049.0
2021-08-16 12:45:00,118.59,118.7,118.58,118.7,31213.0,114.9548,115.0614,114.9451,115.0614,31213.0
2021-08-16 12:50:00,118.68,118.86,118.68,118.86,25681.0,115.042,115.2165,115.042,115.2165,25681.0
2021-08-16 12:55:00,118.85,118.86,118.78,118.83,16099.0,115.2068,115.2165,115.1389,115.1874,16099.0
2021-08-16 13:00:00,118.85,118.87,118.79,118.86,30895.0,115.2068,115.2262,115.1486,115.2165,30895.0
2021-08-16 13:05:00,118.85,118.96,118.83,118.95,34081.0,115.2068,115.3134,115.1874,115.3037,34081.0
2021-08-16 13:10:00,118.93,118.94,118.85,118.92,44151.0,115.2843,115.294,115.2068,115.2747,44151.0
2021-08-16 13:15:00,118.91,118.93,118.84,118.88,13610.0,115.265,115.2843,115.1971,115.2359,13610.0
2021-08-16 13:20:00,118.89,118.95,118.79,118.9,28541.0,115.2456,115.3037,115.1486,115.2553,28541.0
2021-08-16 13:25:00,118.9,119.14,118.9,119.06,48870.0,115.2553,115.4879,115.2553,115.4104,48870.0
2021-08-16 13:30:00,119.06,119.24,119.03,119.22,42504.0,115.4104,115.5848,115.3813,115.5655,42504.0
2021-08-16 13:35:00,119.23,119.33,119.2,119.28,26351.0,115.5752,115.6721,115.5461,115.6236,26351.0
2021-08-16 13:40:00,119.3,119.39,119.3,119.36,22072.0,115.643,115.7302,115.643,115.7012,22072.0
2021-08-16 13:45:00,119.38,119.38,119.26,119.34,21818.0,115.7206,115.7206,115.6042,115.6818,21818.0
2021-08-16 13:50:00,119.34,119.41,119.33,119.41,23848.0,115.6818,115.7496,115.6721,115.7496,23848.0
2021-08-16 13:55:00,119.37,119.46,119.37,119.46,31336.0,115.7109,115.7981,115.7109,115.7981,31336.0
2021-08-16 14:00:00,119.46,119.46,119.37,119.45,24445.0,115.7981,115.7981,115.7109,115.7884,24445.0
2021-08-16 14:05:00,119.44,119.72,119.4,119.63,37977.0,115.7787,116.0501,115.7399,115.9629,37977.0
2021-08-16 14:10:00,119.63,119.71,119.61,119.66,23051.0,115.9629,116.0404,115.9435,115.992,23051.0
2021-08-16 14:15:00,119.67,119.71,119.65,119.67,30041.0,116.0017,116.0404,115.9823,116.0017,30041.0
2021-08-16 14:20:00,119.68,119.7,119.61,119.61,14523.0,116.0114,116.0307,115.9435,115.9435,14523.0
2021-08-16 14:25:00,119.6,119.61,119.49,119.53,28085.0,115.9338,115.9435,115.8272,115.866,28085.0
2021-08-16 14:30:00,119.53,119.7,119.53,119.69,24364.0,115.866,116.0307,115.866,116.0211,24364.0
2021-08-16 14:35:00,119.68,119.68,119.56,119.58,9400.0,116.0114,116.0114,115.895,115.9144,9400.0
2021-08-16 14:40:00,119.59,119.7,119.57,119.69,19917.0,115.9241,116.0307,115.9047,116.0211,19917.0
2021-08-16 14:45:00,119.67,119.9,119.67,119.86,59385.0,116.0017,116.2246,116.0017,116.1858,59385.0
2021-08-16 14:50:00,119.9,120.07,119.89,119.93,66494.0,116.2246,116.3894,116.2149,116.2537,66494.0
2021-08-16 14:55:00,119.93,119.98,119.79,119.82,24415.0,116.2537,116.3022,116.118,116.1471,24415.0
2021-08-16 15:00:00,119.83,119.92,119.76,119.89,28931.0,116.1568,116.244,116.0889,116.2149,28931.0
2021-08-16 15:05:00,119.88,119.92,119.82,119.87,20935.0,116.2052,116.244,116.1471,116.1955,20935.0
2021-08-16 15:10:00,119.89,120.06,119.89,120.04,44258.0,116.2149,116.3797,116.2149,116.3603,44258.0
2021-08-16 15:15:00,120.04,120.05,119.97,120.02,19531.0,116.3603,116.37,116.2925,116.3409,19531.0
2021-08-16 15:20:00,120.04,120.22,120.04,120.16,57634.0,116.3603,116.5348,116.3603,116.4766,57634.0
2021-08-16 15:25:00,120.16,120.18,120.06,120.14,21510.0,116.4766,116.496,116.3797,116.4573,21510.0
2021-08-16 15:30:00,120.13,120.2,120.03,120.19,39504.0,116.4476,116.5154,116.3506,116.5057,39504.0
2021-08-16 15:35:00,120.2,120.2,119.96,119.97,57156.0,116.5154,116.5154,116.2828,116.2925,57156.0
2021-08-16 15:40:00,119.96,120.07,119.91,120.05,76469.0,116.2828,116.3894,116.2343,116.37,76469.0
2021-08-16 15:45:00,120.04,120.12,120.02,120.03,27341.0,116.3603,116.4379,116.3409,116.3506,27341.0
2021-08-16 15:50:00,120.04,120.4,120.04,120.36,119738.0,116.3603,116.7093,116.3603,116.6705,119738.0
2021-08-16 15:55:00,120.35,120.6,120.34,120.57,170207.0,116.6608,116.9032,116.6511,116.8741,170207.0
2021-08-17 09:30:00,118.3,118.37,117.82,118.36,189544.0,114.6737,114.7415,114.2084,114.7318,189544.0
2021-08-17 09:35:00,118.39,118.7,118.18,118.52,113056.0,114.7609,115.0614,114.5573,114.8869,113056.0
2021-08-17 09:40:00,118.48,118.77,118.23,118.7,175794.0,114.8481,115.1293,114.6058,115.0614,175794.0
2021-08-17 09:45:00,118.69,118.75,118.5,118.56,72142.0,115.0517,115.1099,114.8675,114.9257,72142.0
2021-08-17 09:50:00,118.54,118.54,117.89,117.97,157929.0,114.9063,114.9063,114.2762,114.3538,157929.0
2021-08-17 09:55:00,117.96,117.96,117.54,117.83,108138.0,114.3441,114.3441,113.937,114.2181,108138.0
2021-08-17 10:00:00,117.8,117.88,117.61,117.79,68481.0,114.189,114.2665,114.0048,114.1793,68481.0
2021-08-17 10:05:00,117.81,118.2,117.66,118.06,96826.0,114.1987,114.5767,114.0533,114.441,96826.0
2021-08-17 10:10:00,118.05,118.72,117.96,118.59,138165.0,114.4313,115.0808,114.3441,114.9548,138165.0
2021-08-17 10:15:00,118.57,118.65,118.17,118.31,66378.0,114.9354,115.0129,114.5476,114.6834,66378.0
2021-08-17 10:20:00,118.28,118.43,118.12,118.34,109320.0,114.6543,114.7997,114.4992,114.7124,109320.0
2021-08-17 10:25:00,118.32,118.8,118.3,118.65,116839.0,114.693,115.1583,114.6737,115.0129,116839.0
2021-08-17 10:30:00,118.66,118.66,118.27,118.3,52526.0,115.0226,115.0226,114.6446,114.6737,52526.0
2021-08-17 10:35:00,118.31,118.62,118.21,118.21,111236.0,114.6834,114.9838,114.5864,114.5864,111236.0
2021-08-17 10:40:00,118.2,118.77,118.2,118.71,55362.0,114.5767,115.1293,114.5767,115.0711,55362.0
2021-08-17 10:45:00,118.68,118.78,118.54,118.78,75734.0,115.042,115.1389,114.9063,115.1389,75734.0
2021-08-17 10:50:00,118.78,118.91,118.62,118.73,66647.0,115.1389,115.265,114.9838,115.0905,66647.0
2021-08-17 10:55:00,118.75,118.76,118.39,118.43,94907.0,115.1099,115.1196,114.7609,114.7997,94907.0
2021-08-17 11:00:00,118.42,118.49,118.2,118.29,83866.0,114.79,114.8578,114.5767,114.664,83866.0
2021-08-17 11:05:00,118.25,118.27,118.05,118.24,58243.0,114.6252,114.6446,114.4313,114.6155,58243.0
2021-08-17 11:10:00,118.22,118.34,117.97,118.32,83312.0,114.5961,114.7124,114.3538,114.693,83312.0
2021-08-17 11:15:00,118.33,118.48,118.09,118.48,53281.0,114.7027,114.8481,114.4701,114.8481,53281.0
2021-08-17 11:20:00,118.47,118.53,118.29,118.3,32989.0,114.8384,114.8966,114.664,114.6737,32989.0
2021-08-17 11:25:00,118.27,118.28,117.89,118.01,70663.0,114.6446,114.6543,114.2762,114.3925,70663.0
2021-08-17 11:30:00,117.95,118.35,117.82,118.28,78196.0,114.3344,114.7221,114.2084,114.6543,78196.0
2021-08-17 11:35:00,118.28,118.33,117.92,117.97,32687.0,114.6543,114.7027,114.3053,114.3538,32687.0
2021-08-17 11:40:00,117.98,118.02,117.72,117.91,36394.0,114.3635,114.4022,114.1114,114.2956,36394.0
2021-08-17 11:45:00,117.93,117.99,117.79,117.92,24152.0,114.315,114.3732,114.1793,114.3053,24152.0
2021-08-17 11:50:00,117.91,117.91,117.52,117.53,81246.0,114.2956,114.2956,113.9176,113.9273,81246.0
2021-08-17 11:55:00,117.53,117.6,117.31,117.32,93888.0,113.9273,113.9951,113.714,113.7237,93888.0
2021-08-17 12:00:00,117.33,117.33,117.07,117.15,131874.0,113.7334,113.7334,113.4814,113.5589,131874.0
2021-08-17 12:05:00,117.13,117.53,117.12,117.25,56889.0,113.5395,113.9273,113.5298,113.6558,56889.0
2021-08-17 12:10:00,117.22,117.43,117.09,117.34,50161.0,113.6268,113.8303,113.5007,113.7431,50161.0
2021-08-17 12:15:00,117.3,117.32,116.85,117.11,96109.0,113.7043,113.7237,113.2681,113.5201,96109.0
2021-08-17 12:20:00,117.09,117.35,117.06,117.26,70210.0,113.5007,113.7528,113.4717,113.6655,70210.0
2021-08-17 12:25:00,117.23,117.46,117.15,117.42,40707.0,113.6365,113.8594,113.5589,113.8206,40707.0
2021-08-17 12:30:00,117.42,117.42,116.93,116.94,68207.0,113.8206,113.8206,113.3457,113.3553,68207.0
2021-08-17 12:35:00,116.96,117.02,116.48,116.57,97008.0,113.3747,113.4329,112.9094,112.9967,97008.0
2021-08-17 12:40:00,116.57,116.57,116.19,116.44,82724.0,112.9967,112.9967,112.6283,112.8707,82724.0
2021-08-17 12:45:00,116.48,116.52,115.98,116.1,94662.0,112.9094,112.9482,112.4248,112.5411,94662.0
2021-08-17 12:50:00,116.07,116.29,115.87,115.96,90136.0,112.512,112.7253,112.3181,112.4054,90136.0
2021-08-17 12:55:00,115.91,115.92,115.61,115.68,82619.0,112.3569,112.3666,112.0661,112.134,82619.0
2021-08-17 13:00:00,115.61,116.14,115.57,115.99,127436.0,112.0661,112.5799,112.0273,112.4345,127436.0
2021-08-17 13:05:00,116.01,116.3,115.75,116.28,97374.0,112.4539,112.735,112.2018,112.7156,97374.0
2021-08-17 13:10:00,116.27,116.55,116.12,116.55,69863.0,112.7059,112.9773,112.5605,112.9773,69863.0
2021-08-17 13:15:00,116.5,116.52,116.07,116.15,57628.0,112.9288,112.9482,112.512,112.5896,57628.0
2021-08-17 13:20:00,116.15,116.32,116.0,116.09,30035.0,112.5896,112.7544,112.4442,112.5314,30035.0
2021-08-17 13:25:00,116.13,116.65,116.01,116.62,59395.0,112.5702,113.0742,112.4539,113.0452,59395.0
2021-08-17 13:30:00,116.61,116.64,116.36,116.5,44215.0,113.0355,113.0645,112.7931,112.9288,44215.0
2021-08-17 13:35:00,116.46,116.49,116.02,116.03,39115.0,112.8901,112.9191,112.4635,112.4732,39115.0
2021-08-17 13:40:00,116.04,116.07,115.82,115.98,66684.0,112.4829,112.512,112.2697,112.4248,66684.0
2021-08-17 13:45:00,115.97,115.97,115.73,115.86,31060.0,112.4151,112.4151,112.1824,112.3085,31060.0
2021-08-17 13:50:00,115.9,116.22,115.81,116.08,64451.0,112.3472,112.6574,112.26,112.5217,64451.0
2021-08-17 13:55:00,116.12,116.61,116.09,116.58,60599.0,112.5605,113.0355,112.5314,113.0064,60599.0
2021-08-17 14:00:00,116.57,116.97,116.53,116.88,76666.0,112.9967,113.3844,112.9579,113.2972,76666.0
2021-08-17 14:05:00,116.88,117.1,116.88,116.97,78661.0,113.2972,113.5104,113.2972,113.3844,78661.0
2021-08-17 14:10:00,117.0,117.17,116.9,117.1,36684.0,113.4135,113.5783,113.3166,113.5104,36684.0
2021-08-17 14:15:00,117.12,117.23,116.99,117.02,68293.0,113.5298,113.6365,113.4038,113.4329,68293.0
2021-08-17 14:20:00,117.03,117.06,116.74,116.97,57517.0,113.4426,113.4717,113.1615,113.3844,57517.0
2021-08-17 14:25:00,116.96,116.98,116.71,116.75,24985.0,113.3747,113.3941,113.1324,113.1712,24985.0
2021-08-17 14:30:00,116.71,116.97,116.59,116.65,90083.0,113.1324,113.3844,113.0161,113.0742,90083.0
2021-08-17 14:35:00,116.65,116.65,116.36,116.37,67153.0,113.0742,113.0742,112.7931,112.8028,67153.0
2021-08-17 14:40:00,116.36,116.69,116.32,116.68,40323.0,112.7931,113.113,112.7544,113.1033,40323.0
2021-08-17 14:45:00,116.7,117.11,116.58,116.99,93666.0,113.1227,113.5201,113.0064,113.4038,93666.0
2021-08-17 14:50:00,116.99,117.15,116.81,116.84,53877.0,113.4038,113.5589,113.2293,113.2584,53877.0
2021-08-17 14:55:00,116.84,117.44,116.83,117.37,65452.0,113.2584,113.84,113.2487,113.7722,65452.0
2021-08-17 15:00:00,117.36,117.59,117.36,117.5,87019.0,113.7625,113.9854,113.7625,113.8982,87019.0
2021-08-17 15:05:00,117.48,117.71,117.39,117.66,94397.0,113.8788,114.1017,113.7916,114.0533,94397.0
2021-08-17 15:10:00,117.66,117.72,117.36,117.36,58663.0,114.0533,114.1114,113.7625,113.7625,58663.0
2021-08-17 15:15:00,117.4,117.51,117.24,117.43,60158.0,113.8012,113.9079,113.6462,113.8303,60158.0
2021-08-17 15:20:00,117.45,117.59,117.25,117.31,69024.0,113.8497,113.9854,113.6558,113.714,69024.0
2021-08-17 15:25:00,117.31,117.45,117.22,117.45,44414.0,113.714,113.8497,113.6268,113.8497,44414.0
2021-08-17 15:30:00,117.47,117.73,117.45,117.5,96284.0,113.8691,114.1211,113.8497,113.8982,96284.0
2021-08-17 15:35:00,117.5,117.74,117.45,117.45,107204.0,113.8982,114.1308,113.8497,113.8497,107204.0
2021-08-17 15:40:00,117.46,117.46,117.11,117.31,49350.0,113.8594,113.8594,113.5201,113.714,49350.0
2021-08-17 15:45:00,117.3,117.58,117.18,117.44,83148.0,113.7043,113.9757,113.588,113.84,83148.0
2021-08-17 15:50:00,117.47,117.97,117.47,117.72,179581.0,113.8691,114.3538,113.8691,114.1114,179581.0
2021-08-17 15:55:00,117.73,118.16,117.72,118.16,179249.0,114.1211,114.538,114.1114,114.538,179249.0
2021-08-18 09:30:00,117.27,117.45,117.05,117.17,88619.0,113.6752,113.8497,113.462,113.5783,88619.0
2021-08-18 09:35:00,117.12,117.53,117.1,117.34,123261.0,113.5298,113.9273,113.5104,113.7431,123261.0
2021-08-18 09:40:00,117.34,117.66,117.26,117.65,109055.0,113.7431,114.0533,113.6655,114.0436,109055.0
2021-08-18 09:45:00,117.64,117.82,117.51,117.59,124348.0,114.0339,114.2084,113.9079,113.9854,124348.0
2021-08-18 09:50:00,117.6,117.94,117.42,117.93,127248.0,113.9951,114.3247,113.8206,114.315,127248.0
2021-08-18 09:55:00,117.93,118.2,117.92,118.17,158275.0,114.315,114.5767,114.3053,114.5476,158275.0
2021-08-18 10:00:00,118.18,118.24,118.01,118.22,93841.0,114.5573,114.6155,114.3925,114.5961,93841.0
2021-08-18 10:05:00,118.19,118.19,118.0,118.07,69585.0,114.567,114.567,114.3829,114.4507,69585.0
2021-08-18 10:10:00,118.09,118.41,118.07,118.4,90482.0,114.4701,114.7803,114.4507,114.7706,90482.0
2021-08-18 10:15:00,118.4,118.61,118.29,118.56,81774.0,114.7706,114.9742,114.664,114.9257,81774.0
2021-08-18 10:20:00,118.55,118.56,118.38,118.53,69561.0,114.916,114.9257,114.7512,114.8966,69561.0
2021-08-18 10:25:00,118.52,118.54,118.2,118.28,77829.0,114.8869,114.9063,114.5767,114.6543,77829.0
2021-08-18 10:30:00,118.29,118.52,118.29,118.44,57132.0,114.664,114.8869,114.664,114.8094,57132.0
2021-08-18 10:35:00,118.44,118.49,118.15,118.16,61777.0,114.8094,114.8578,114.5283,114.538,61777.0
2021-08-18 10:40:00,118.17,118.17,117.89,117.98,75831.0,114.5476,114.5476,114.2762,114.3635,75831.0
2021-08-18 10:45:00,117.94,118.12,117.86,118.07,66352.0,114.3247,114.4992,114.2471,114.4507,66352.0
2021-08-18 10:50:00,118.06,118.38,118.05,118.14,65340.0,114.441,114.7512,114.4313,114.5186,65340.0
2021-08-18 10:55:00,118.15,118.16,117.83,117.95,96235.0,114.5283,114.538,114.2181,114.3344,96235.0
2021-08-18 11:00:00,117.96,117.96,117.69,117.78,76388.0,114.3441,114.3441,114.0824,114.1696,76388.0
2021-08-18 11:05:00,117.79,117.98,117.77,117.88,66961.0,114.1793,114.3635,114.1599,114.2665,66961.0
2021-08-18 11:10:00,117.9,117.94,117.58,117.7,83755.0,114.2859,114.3247,113.9757,114.0921,83755.0
2021-08-18 11:15:00,117.65,117.75,117.54,117.75,62217.0,114.0436,114.1405,113.937,114.1405,62217.0
2021-08-18 11:20:00,117.73,117.79,117.6,117.69,80829.0,114.1211,114.1793,113.9951,114.0824,80829.0
2021-08-18 11:25:00,117.71,117.84,117.65,117.75,44294.0,114.1017,114.2278,114.0436,114.1405,44294.0
2021-08-18 11:30:00,117.77,117.82,117.55,117.67,46703.0,114.1599,114.2084,113.9466,114.063,46703.0
2021-08-18 11:35:00,117.6,117.76,117.43,117.67,49621.0,113.9951,114.1502,113.8303,114.063,49621.0
2021-08-18 11:40:00,117.66,117.81,117.62,117.78,43218.0,114.0533,114.1987,114.0145,114.1696,43218.0
2021-08-18 11:45:00,117.79,117.91,117.56,117.56,69689.0,114.1793,114.2956,113.9563,113.9563,69689.0
2021-08-18 11:50:00,117.56,117.71,117.48,117.56,62491.0,113.9563,114.1017,113.8788,113.9563,62491.0
2021-08-18 11:55:00,117.54,117.74,117.52,117.62,37189.0,113.937,114.1308,113.9176,114.0145,37189.0
2021-08-18 12:00:00,117.61,117.75,117.55,117.69,28354.0,114.0048,114.1405,113.9466,114.0824,28354.0
2021-08-18 12:05:00,117.67,117.83,117.67,117.8,23500.0,114.063,114.2181,114.063,114.189,23500.0
2021-08-18 12:10:00,117.77,117.87,117.76,117.79,17498.0,114.1599,114.2568,114.1502,114.1793,17498.0
2021-08-18 12:15:00,117.8,117.83,117.67,117.77,15385.0,114.189,114.2181,114.063,114.1599,15385.0
2021-08-18 12:20:00,117.77,117.79,117.48,117.48,26932.0,114.1599,114.1793,113.8788,113.8788,26932.0
2021-08-18 12:25:00,117.48,117.59,117.29,117.31,58055.0,113.8788,113.9854,113.6946,113.714,58055.0
2021-08-18 12:30:00,117.32,117.47,117.32,117.44,41969.0,113.7237,113.8691,113.7237,113.84,41969.0
2021-08-18 12:35:00,117.44,117.44,117.33,117.43,28270.0,113.84,113.84,113.7334,113.8303,28270.0
2021-08-18 12:40:00,117.42,117.5,117.32,117.42,29708.0,113.8206,113.8982,113.7237,113.8206,29708.0
2021-08-18 12:45:00,117.42,117.49,117.36,117.47,19088.0,113.8206,113.8885,113.7625,113.8691,19088.0
2021-08-18 12:50:00,117.46,117.53,117.36,117.48,51911.0,113.8594,113.9273,113.7625,113.8788,51911.0
2021-08-18 12:55:00,117.48,117.62,117.44,117.6,36094.0,113.8788,114.0145,113.84,113.9951,36094.0
2021-08-18 13:00:00,117.61,117.62,117.4,117.49,31019.0,114.0048,114.0145,113.8012,113.8885,31019.0
2021-08-18 13:05:00,117.53,117.56,117.35,117.56,18227.0,113.9273,113.9563,113.7528,113.9563,18227.0
2021-08-18 13:10:00,117.57,117.59,117.51,117.57,15114.0,113.966,113.9854,113.9079,113.966,15114.0
2021-08-18 13:15:00,117.55,117.59,117.41,117.45,14660.0,113.9466,113.9854,113.8109,113.8497,14660.0
2021-08-18 13:20:00,117.46,117.49,117.35,117.36,21726.0,113.8594,113.8885,113.7528,113.7625,21726.0
2021-08-18 13:25:00,117.34,117.38,117.17,117.35,146902.0,113.7431,113.7819,113.5783,113.7528,146902.0
2021-08-18 13:30:00,117.34,117.49,117.33,117.41,28670.0,113.7431,113.8885,113.7334,113.8109,28670.0
2021-08-18 13:35:00,117.4,117.46,117.37,117.46,24519.0,113.8012,113.8594,113.7722,113.8594,24519.0
2021-08-18 13:40:00,117.45,117.51,117.41,117.51,16669.0,113.8497,113.9079,113.8109,113.9079,16669.0
2021-08-18 13:45:00,117.5,117.59,117.5,117.55,29166.0,113.8982,113.9854,113.8982,113.9466,29166.0
2021-08-18 13:50:00,117.54,117.64,117.53,117.64,23417.0,113.937,114.0339,113.9273,114.0339,23417.0
2021-08-18 13:55:00,117.64,117.66,117.56,117.57,21223.0,114.0339,114.0533,113.9563,113.966,21223.0
2021-08-18 14:00:00,117.58,118.23,117.53,118.22,224389.0,113.9757,114.6058,113.9273,114.5961,224389.0
2021-08-18 14:05:00,118.24,118.27,117.8,117.88,97803.0,114.6155,114.6446,114.189,114.2665,97803.0
2021-08-18 14:10:00,117.9,118.0,116.74,116.9,238245.0,114.2859,114.3829,113.1615,113.3166,238245.0
2021-08-18 14:15:00,116.87,117.05,116.27,116.76,266090.0,113.2875,113.462,112.7059,113.1809,266090.0
2021-08-18 14:20:00,116.73,117.12,116.52,117.12,102677.0,113.1518,113.5298,112.9482,113.5298,102677.0
2021-08-18 14:25:00,117.12,117.51,117.01,117.5,119743.0,113.5298,113.9079,113.4232,113.8982,119743.0
2021-08-18 14:30:00,117.5,117.75,117.45,117.75,105620.0,113.8982,114.1405,113.8497,114.1405,105620.0
2021-08-18 14:35:00,117.74,117.76,117.4,117.41,60777.0,114.1308,114.1502,113.8012,113.8109,60777.0
2021-08-18 14:40:00,117.41,117.47,117.17,117.21,86738.0,113.8109,113.8691,113.5783,113.6171,86738.0
2021-08-18 14:45:00,117.21,117.24,116.98,117.07,72341.0,113.6171,113.6462,113.3941,113.4814,72341.0
2021-08-18 14:50:00,117.03,117.15,116.88,116.97,44684.0,113.4426,113.5589,113.2972,113.3844,44684.0
2021-08-18 14:55:00,116.97,117.27,116.93,117.21,70016.0,113.3844,113.6752,113.3457,113.6171,70016.0
2021-08-18 15:00:00,117.16,117.16,116.77,116.85,50867.0,113.5686,113.5686,113.1906,113.2681,50867.0
2021-08-18 15:05:00,116.86,116.99,116.75,116.75,41704.0,113.2778,113.4038,113.1712,113.1712,41704.0
2021-08-18 15:10:00,116.73,116.97,116.64,116.85,32828.0,113.1518,113.3844,113.0645,113.2681,32828.0
2021-08-18 15:15:00,116.8,116.98,116.73,116.93,48578.0,113.2196,113.3941,113.1518,113.3457,48578.0
2021-08-18 15:20:00,116.95,116.95,116.6,116.61,44885.0,113.365,113.365,113.0258,113.0355,44885.0
2021-08-18 15:25:00,116.61,116.66,116.13,116.15,167645.0,113.0355,113.0839,112.5702,112.5896,167645.0
2021-08-18 15:30:00,116.13,116.14,115.56,115.64,217843.0,112.5702,112.5799,112.0177,112.0952,217843.0
2021-08-18 15:35:00,115.63,115.77,115.47,115.69,219763.0,112.0855,112.2212,111.9304,112.1437,219763.0
2021-08-18 15:40:00,115.74,116.06,115.67,116.04,142781.0,112.1921,112.5023,112.1243,112.4829,142781.0
2021-08-18 15:45:00,116.04,116.14,115.03,115.09,217223.0,112.4829,112.5799,111.5039,111.5621,217223.0
2021-08-18 15:50:00,115.09,115.09,114.67,114.89,305070.0,111.5621,111.5621,111.1549,111.3682,305070.0
2021-08-18 15:55:00,114.87,114.87,114.04,114.28,247310.0,111.3488,111.3488,110.5442,110.7769,247310.0
2021-08-19 09:30:00,111.96,113.28,111.84,113.26,430496.0,108.528,109.8075,108.4117,109.7882,430496.0
2021-08-19 09:35:00,113.26,113.41,112.65,112.96,233918.0,109.7882,109.9336,109.1969,109.4974,233918.0
2021-08-19 09:40:00,112.96,113.3,112.51,113.14,151622.0,109.4974,109.8269,109.0611,109.6718,151622.0
2021-08-19 09:45:00,113.18,113.91,112.83,113.19,270821.0,109.7106,110.4182,109.3713,109.7203,270821.0
2021-08-19 09:50:00,113.22,113.97,113.2,113.9,196056.0,109.7494,110.4764,109.73,110.4085,196056.0
2021-08-19 09:55:00,113.92,114.02,113.55,113.75,175888.0,110.4279,110.5249,110.0693,110.2631,175888.0
2021-08-19 10:00:00,113.75,114.45,113.65,114.32,188654.0,110.2631,110.9417,110.1662,110.8157,188654.0
2021-08-19 10:05:00,114.33,114.44,114.14,114.26,140655.0,110.8254,110.932,110.6412,110.7575,140655.0
2021-08-19 10:10:00,114.26,114.48,114.04,114.33,122155.0,110.7575,110.9708,110.5442,110.8254,122155.0
2021-08-19 10:15:00,114.35,114.89,114.12,114.55,162103.0,110.8447,111.3682,110.6218,111.0386,162103.0
2021-08-19 10:20:00,114.51,114.69,114.11,114.11,122014.0,110.9998,111.1743,110.6121,110.6121,122014.0
2021-08-19 10:25:00,114.13,114.27,113.98,114.18,115678.0,110.6315,110.7672,110.4861,110.68,115678.0
2021-08-19 10:30:00,114.18,114.25,113.62,113.68,127126.0,110.68,110.7478,110.1371,110.1953,127126.0
2021-08-19 10:35:00,113.68,113.71,113.18,113.26,130304.0,110.1953,110.2244,109.7106,109.7882,130304.0
2021-08-19 10:40:00,113.26,113.37,113.03,113.13,118141.0,109.7882,109.8948,109.5652,109.6621,118141.0
2021-08-19 10:45:00,113.15,113.27,112.94,113.02,163133.0,109.6815,109.7978,109.478,109.5555,163133.0
2021-08-19 10:50:00,113.03,113.69,112.96,113.62,123499.0,109.5652,110.205,109.4974,110.1371,123499.0
2021-08-19 10:55:00,113.66,114.53,113.63,114.51,163990.0,110.1759,111.0192,110.1468,110.9998,163990.0
2021-08-19 11:00:00,114.51,114.58,114.09,114.48,203341.0,110.9998,111.0677,110.5927,110.9708,203341.0
2021-08-19 11:05:00,114.5,114.57,113.98,114.03,102947.0,110.9901,111.058,110.4861,110.5346,102947.0
2021-08-19 11:10:00,114.07,114.37,114.04,114.21,107423.0,110.5733,110.8641,110.5442,110.709,107423.0
2021-08-19 11:15:00,114.29,114.58,114.02,114.57,138401.0,110.7866,111.0677,110.5249,111.058,138401.0
2021-08-19 11:20:00,114.58,114.62,114.32,114.62,139197.0,111.0677,111.1065,110.8157,111.1065,139197.0
2021-08-19 11:25:00,114.61,114.62,114.01,114.03,81562.0,111.0968,111.1065,110.5152,110.5346,81562.0
2021-08-19 11:30:00,114.07,114.59,114.05,114.36,99139.0,110.5733,111.0774,110.5539,110.8544,99139.0
2021-08-19 11:35:00,114.39,114.5,114.14,114.35,63532.0,110.8835,110.9901,110.6412,110.8447,63532.0
2021-08-19 11:40:00,114.36,114.97,114.31,114.95,120450.0,110.8544,111.4457,110.806,111.4263,120450.0
2021-08-19 11:45:00,114.93,115.48,114.93,115.43,138534.0,111.407,111.9401,111.407,111.8916,138534.0
2021-08-19 11:50:00,115.45,115.53,115.36,115.37,182787.0,111.911,111.9886,111.8238,111.8335,182787.0
2021-08-19 11:55:00,115.37,115.73,115.37,115.49,153618.0,111.8335,112.1824,111.8335,111.9498,153618.0
2021-08-19 12:00:00,115.48,115.78,115.48,115.56,105427.0,111.9401,112.2309,111.9401,112.0177,105427.0
2021-08-19 12:05:00,115.55,115.67,114.95,114.96,141578.0,112.008,112.1243,111.4263,111.436,141578.0
2021-08-19 12:10:00,114.97,115.36,114.97,115.18,100563.0,111.4457,111.8238,111.4457,111.6493,100563.0
2021-08-19 12:15:00,115.17,115.19,114.98,115.03,40542.0,111.6396,111.659,111.4554,111.5039,40542.0
2021-08-19 12:20:00,115.07,115.26,114.89,114.95,87406.0,111.5427,111.7268,111.3682,111.4263,87406.0
2021-08-19 12:25:00,115.0,115.15,114.96,115.1,58402.0,111.4748,111.6202,111.436,111.5718,58402.0
2021-08-19 12:30:00,115.1,115.28,114.99,115.27,62685.0,111.5718,111.7462,111.4651,111.7365,62685.0
2021-08-19 12:35:00,115.31,115.44,115.11,115.43,56046.0,111.7753,111.9013,111.5814,111.8916,56046.0
2021-08-19 12:40:00,115.44,115.55,115.32,115.36,73543.0,111.9013,112.008,111.785,111.8238,73543.0
2021-08-19 12:45:00,115.34,115.44,115.23,115.39,50543.0,111.8044,111.9013,111.6978,111.8529,50543.0
2021-08-19 12:50:00,115.41,115.56,115.31,115.56,78233.0,111.8722,112.0177,111.7753,112.0177,78233.0
2021-08-19 12:55:00,115.57,115.64,115.47,115.62,54501.0,112.0273,112.0952,111.9304,112.0758,54501.0
2021-08-19 13:00:00,115.62,115.64,115.1,115.1,68626.0,112.0758,112.0952,111.5718,111.5718,68626.0
2021-08-19 13:05:00,115.1,115.12,114.8,114.88,75331.0,111.5718,111.5911,111.2809,111.3585,75331.0
2021-08-19 13:10:00,114.89,115.16,114.89,115.06,82961.0,111.3682,111.6299,111.3682,111.533,82961.0
2021-08-19 13:15:00,115.05,115.11,114.83,114.9,49179.0,111.5233,111.5814,111.31,111.3779,49179.0
2021-08-19 13:20:00,114.94,115.13,114.82,114.92,65695.0,111.4167,111.6008,111.3003,111.3973,65695.0
2021-08-19 13:25:00,114.93,114.97,114.45,114.47,93853.0,111.407,111.4457,110.9417,110.9611,93853.0
2021-08-19 13:30:00,114.46,114.56,114.31,114.48,65839.0,110.9514,111.0483,110.806,110.9708,65839.0
2021-08-19 13:35:00,114.43,114.57,114.23,114.54,73875.0,110.9223,111.058,110.7284,111.0289,73875.0
2021-08-19 13:40:00,114.56,114.95,114.52,114.74,126350.0,111.0483,111.4263,111.0095,111.2228,126350.0
2021-08-19 13:45:00,114.76,114.77,114.49,114.71,94832.0,111.2422,111.2519,110.9804,111.1937,94832.0
2021-08-19 13:50:00,114.7,114.82,114.53,114.56,61852.0,111.184,111.3003,111.0192,111.0483,61852.0
2021-08-19 13:55:00,114.55,114.59,114.06,114.06,57738.0,111.0386,111.0774,110.5636,110.5636,57738.0
2021-08-19 14:00:00,114.06,114.36,113.8,113.81,102344.0,110.5636,110.8544,110.3116,110.3213,102344.0
2021-08-19 14:05:00,113.83,114.05,113.69,113.92,84335.0,110.3407,110.5539,110.205,110.4279,84335.0
2021-08-19 14:10:00,113.91,114.14,113.74,113.98,80571.0,110.4182,110.6412,110.2534,110.4861,80571.0
2021-08-19 14:15:00,113.9,114.07,113.73,114.02,78265.0,110.4085,110.5733,110.2437,110.5249,78265.0
2021-08-19 14:20:00,114.0,114.2,113.81,114.2,73681.0,110.5055,110.6993,110.3213,110.6993,73681.0
2021-08-19 14:25:00,114.21,114.4,113.4,113.46,125036.0,110.709,110.8932,109.9239,109.982,125036.0
2021-08-19 14:30:00,113.45,113.63,112.92,113.62,170389.0,109.9723,110.1468,109.4586,110.1371,170389.0
2021-08-19 14:35:00,113.59,113.98,113.54,113.81,119517.0,110.108,110.4861,110.0596,110.3213,119517.0
2021-08-19 14:40:00,113.75,113.91,113.43,113.78,88812.0,110.2631,110.4182,109.9529,110.2922,88812.0
2021-08-19 14:45:00,113.79,113.92,113.5,113.82,92894.0,110.3019,110.4279,110.0208,110.331,92894.0
2021-08-19 14:50:00,113.75,114.5,113.42,114.46,188409.0,110.2631,110.9901,109.9432,110.9514,188409.0
2021-08-19 14:55:00,114.46,114.67,114.34,114.62,96668.0,110.9514,111.1549,110.835,111.1065,96668.0
2021-08-19 15:00:00,114.6,115.15,114.59,115.12,127449.0,111.0871,111.6202,111.0774,111.5911,127449.0
2021-08-19 15:05:00,115.1,115.23,114.91,115.08,155589.0,111.5718,111.6978,111.3876,111.5524,155589.0
2021-08-19 15:10:00,115.09,115.22,114.84,114.95,159881.0,111.5621,111.6881,111.3197,111.4263,159881.0
2021-08-19 15:15:00,114.95,115.26,114.93,115.17,140580.0,111.4263,111.7268,111.407,111.6396,140580.0
2021-08-19 15:20:00,115.22,115.35,115.07,115.31,111383.0,111.6881,111.8141,111.5427,111.7753,111383.0
2021-08-19 15:25:00,115.33,115.64,115.29,115.58,160208.0,111.7947,112.0952,111.7559,112.037,160208.0
2021-08-19 15:30:00,115.57,115.67,115.28,115.63,147836.0,112.0273,112.1243,111.7462,112.0855,147836.0
2021-08-19 15:35:00,115.64,115.72,115.08,115.11,169175.0,112.0952,112.1727,111.5524,111.5814,169175.0
2021-08-19 15:40:00,115.08,115.13,114.59,114.87,152942.0,111.5524,111.6008,111.0774,111.3488,152942.0
2021-08-19 15:45:00,114.85,114.85,114.47,114.75,95980.0,111.3294,111.3294,110.9611,111.2325,95980.0
2021-08-19 15:50:00,114.72,115.07,114.44,114.54,145385.0,111.2034,111.5427,110.932,111.0289,145385.0
2021-08-19 15:55:00,114.56,114.86,114.32,114.8,199394.0,111.0483,111.3391,110.8157,111.2809,199394.0
2021-08-20 09:30:00,115.05,115.27,114.65,115.27,216438.0,111.5233,111.7365,111.1355,111.7365,216438.0
2021-08-20 09:35:00,115.3,115.66,115.24,115.52,143554.0,111.7656,112.1146,111.7075,111.9789,143554.0
2021-08-20 09:40:00,115.57,115.71,115.26,115.71,107902.0,112.0273,112.1631,111.7268,112.1631,107902.0
2021-08-20 09:45:00,115.72,116.43,115.69,116.17,347105.0,112.1727,112.861,112.1437,112.609,347105.0
2021-08-20 09:50:00,116.19,116.31,116.09,116.19,109766.0,112.6283,112.7447,112.5314,112.6283,109766.0
2021-08-20 09:55:00,116.19,116.52,116.18,116.33,116275.0,112.6283,112.9482,112.6186,112.764,116275.0
2021-08-20 10:00:00,116.35,116.88,116.24,116.85,203129.0,112.7834,113.2972,112.6768,113.2681,203129.0
2021-08-20 10:05:00,116.83,116.9,116.74,116.83,103388.0,113.2487,113.3166,113.1615,113.2487,103388.0
2021-08-20 10:10:00,116.84,116.91,116.46,116.48,112279.0,113.2584,113.3263,112.8901,112.9094,112279.0
2021-08-20 10:15:00,116.48,116.94,116.28,116.94,145315.0,112.9094,113.3553,112.7156,113.3553,145315.0
2021-08-20 10:20:00,116.95,117.22,116.94,117.13,252694.0,113.365,113.6268,113.3553,113.5395,252694.0
2021-08-20 10:25:00,117.13,117.13,116.76,116.91,114135.0,113.5395,113.5395,113.1809,113.3263,114135.0
2021-08-20 10:30:00,116.9,117.12,116.83,117.1,64090.0,113.3166,113.5298,113.2487,113.5104,64090.0
2021-08-20 10:35:00,117.1,117.25,116.87,116.93,120641.0,113.5104,113.6558,113.2875,113.3457,120641.0
2021-08-20 10:40:00,116.95,116.99,116.68,116.71,115262.0,113.365,113.4038,113.1033,113.1324,115262.0
2021-08-20 10:45:00,116.71,116.86,116.63,116.76,51097.0,113.1324,113.2778,113.0549,113.1809,51097.0
2021-08-20 10:50:00,116.76,116.83,116.49,116.8,78485.0,113.1809,113.2487,112.9191,113.2196,78485.0
2021-08-20 10:55:00,116.82,116.91,116.6,116.61,98869.0,113.239,113.3263,113.0258,113.0355,98869.0
2021-08-20 11:00:00,116.6,116.73,116.49,116.49,48714.0,113.0258,113.1518,112.9191,112.9191,48714.0
2021-08-20 11:05:00,116.51,116.76,116.47,116.75,47982.0,112.9385,113.1809,112.8998,113.1712,47982.0
2021-08-20 11:10:00,116.73,116.89,116.72,116.81,86028.0,113.1518,113.3069,113.1421,113.2293,86028.0
2021-08-20 11:15:00,116.84,116.89,116.65,116.72,45004.0,113.2584,113.3069,113.0742,113.1421,45004.0
2021-08-20 11:20:00,116.72,116.84,116.71,116.79,68804.0,113.1421,113.2584,113.1324,113.2099,68804.0
2021-08-20 11:25:00,116.8,116.91,116.57,116.6,81929.0,113.2196,113.3263,112.9967,113.0258,81929.0
2021-08-20 11:30:00,116.6,117.0,116.59,117.0,125982.0,113.0258,113.4135,113.0161,113.4135,125982.0
2021-08-20 11:35:00,116.98,117.07,116.64,116.73,124081.0,113.3941,113.4814,113.0645,113.1518,124081.0
2021-08-20 11:40:00,116.73,116.83,116.61,116.75,53678.0,113.1518,113.2487,113.0355,113.1712,53678.0
2021-08-20 11:45:00,116.77,116.77,116.6,116.68,39995.0,113.1906,113.1906,113.0258,113.1033,39995.0
2021-08-20 11:50:00,116.69,116.82,116.52,116.63,138791.0,113.113,113.239,112.9482,113.0549,138791.0
2021-08-20 11:55:00,116.58,116.78,116.42,116.78,102360.0,113.0064,113.2003,112.8513,113.2003,102360.0
2021-08-20 12:00:00,116.8,117.16,116.7,117.15,94754.0,113.2196,113.5686,113.1227,113.5589,94754.0
2021-08-20 12:05:00,117.16,117.18,116.92,116.94,41656.0,113.5686,113.588,113.336,113.3553,41656.0
2021-08-20 12:10:00,116.92,116.94,116.72,116.83,49943.0,113.336,113.3553,113.1421,113.2487,49943.0
2021-08-20 12:15:00,116.82,116.99,116.79,116.93,31901.0,113.239,113.4038,113.2099,113.3457,31901.0
2021-08-20 12:20:00,116.95,117.08,116.87,117.08,44920.0,113.365,113.4911,113.2875,113.4911,44920.0
2021-08-20 12:25:00,117.07,117.43,117.0,117.42,60906.0,113.4814,113.8303,113.4135,113.8206,60906.0
2021-08-20 12:30:00,117.41,117.51,117.37,117.38,44684.0,113.8109,113.9079,113.7722,113.7819,44684.0
2021-08-20 12:35:00,117.38,117.51,117.38,117.45,18248.0,113.7819,113.9079,113.7819,113.8497,18248.0
2021-08-20 12:40:00,117.46,117.55,117.37,117.51,32100.0,113.8594,113.9466,113.7722,113.9079,32100.0
2021-08-20 12:45:00,117.49,117.67,117.45,117.65,43501.0,113.8885,114.063,113.8497,114.0436,43501.0
2021-08-20 12:50:00,117.61,117.67,117.54,117.6,45963.0,114.0048,114.063,113.937,113.9951,45963.0
2021-08-20 12:55:00,117.61,117.63,117.43,117.44,41828.0,114.0048,114.0242,113.8303,113.84,41828.0
2021-08-20 13:00:00,117.41,117.53,117.39,117.48,42272.0,113.8109,113.9273,113.7916,113.8788,42272.0
2021-08-20 13:05:00,117.5,117.55,117.43,117.48,20428.0,113.8982,113.9466,113.8303,113.8788,20428.0
2021-08-20 13:10:00,117.5,117.64,117.49,117.63,18209.0,113.8982,114.0339,113.8885,114.0242,18209.0
2021-08-20 13:15:00,117.63,117.65,117.51,117.57,13658.0,114.0242,114.0436,113.9079,113.966,13658.0
2021-08-20 13:20:00,117.56,117.59,117.47,117.53,26052.0,113.9563,113.9854,113.8691,113.9273,26052.0
2021-08-20 13:25:00,117.51,117.51,117.37,117.39,22611.0,113.9079,113.9079,113.7722,113.7916,22611.0
2021-08-20 13:30:00,117.4,117.49,117.35,117.37,26134.0,113.8012,113.8885,113.7528,113.7722,26134.0
2021-08-20 13:35:00,117.36,117.38,117.19,117.2,38154.0,113.7625,113.7819,113.5977,113.6074,38154.0
2021-08-20 13:40:00,117.16,117.3,117.15,117.24,27242.0,113.5686,113.7043,113.5589,113.6462,27242.0
2021-08-20 13:45:00,117.23,117.28,117.09,117.1,27961.0,113.6365,113.6849,113.5007,113.5104,27961.0
2021-08-20 13:50:00,117.12,117.25,117.03,117.17,45380.0,113.5298,113.6558,113.4426,113.5783,45380.0
2021-08-20 13:55:00,117.16,117.17,117.02,117.04,84815.0,113.5686,113.5783,113.4329,113.4523,84815.0
2021-08-20 14:00:00,117.08,117.31,117.03,117.24,48846.0,113.4911,113.714,113.4426,113.6462,48846.0
2021-08-20 14:05:00,117.26,117.39,117.25,117.35,24237.0,113.6655,113.7916,113.6558,113.7528,24237.0
2021-08-20 14:10:00,117.36,117.39,117.24,117.3,19539.0,113.7625,113.7916,113.6462,113.7043,19539.0
2021-08-20 14:15:00,117.25,117.36,117.17,117.27,31532.0,113.6558,113.7625,113.5783,113.6752,31532.0
2021-08-20 14:20:00,117.26,117.26,116.87,116.91,121305.0,113.6655,113.6655,113.2875,113.3263,121305.0
2021-08-20 14:25:00,116.96,117.11,116.93,116.96,54689.0,113.3747,113.5201,113.3457,113.3747,54689.0
2021-08-20 14:30:00,116.97,117.05,116.87,116.93,46275.0,113.3844,113.462,113.2875,113.3457,46275.0
2021-08-20 14:35:00,116.9,117.08,116.89,117.0,30574.0,113.3166,113.4911,113.3069,113.4135,30574.0
2021-08-20 14:40:00,117.0,117.13,116.95,116.97,50407.0,113.4135,113.5395,113.365,113.3844,50407.0
2021-08-20 14:45:00,116.97,117.04,116.81,116.89,34175.0,113.3844,113.4523,113.2293,113.3069,34175.0
2021-08-20 14:50:00,116.88,117.03,116.88,117.0,22854.0,113.2972,113.4426,113.2972,113.4135,22854.0
2021-08-20 14:55:00,117.01,117.1,117.01,117.1,24285.0,113.4232,113.5104,113.4232,113.5104,24285.0
2021-08-20 15:00:00,117.09,117.26,117.02,117.12,85494.0,113.5007,113.6655,113.4329,113.5298,85494.0
2021-08-20 15:05:00,117.12,117.19,117.01,117.16,34787.0,113.5298,113.5977,113.4232,113.5686,34787.0
2021-08-20 15:10:00,117.14,117.34,117.11,117.34,40108.0,113.5492,113.7431,113.5201,113.7431,40108.0
2021-08-20 15:15:00,117.34,117.41,117.28,117.28,46497.0,113.7431,113.8109,113.6849,113.6849,46497.0
2021-08-20 15:20:00,117.28,117.51,117.26,117.51,49595.0,113.6849,113.9079,113.6655,113.9079,49595.0
2021-08-20 15:25:00,117.48,117.54,117.41,117.53,59055.0,113.8788,113.937,113.8109,113.9273,59055.0
2021-08-20 15:30:00,117.52,117.61,117.38,117.61,58349.0,113.9176,114.0048,113.7819,114.0048,58349.0
2021-08-20 15:35:00,117.6,117.67,117.54,117.63,43516.0,113.9951,114.063,113.937,114.0242,43516.0
2021-08-20 15:40:00,117.62,117.72,117.49,117.7,48109.0,114.0145,114.1114,113.8885,114.0921,48109.0
2021-08-20 15:45:00,117.7,117.77,117.59,117.6,52453.0,114.0921,114.1599,113.9854,113.9951,52453.0
2021-08-20 15:50:00,117.64,117.78,117.53,117.57,113400.0,114.0339,114.1696,113.9273,113.966,113400.0
2021-08-20 15:55:00,117.58,117.75,117.45,117.49,297376.0,113.9757,114.1405,113.8497,113.8885,297376.0
2021-08-23 09:30:00,118.97,119.45,118.91,119.33,236151.0,115.3231,115.7884,115.265,115.6721,236151.0
2021-08-23 09:35:00,119.32,119.71,119.32,119.63,180122.0,115.6624,116.0404,115.6624,115.9629,180122.0
2021-08-23 09:40:00,119.64,119.88,119.57,119.59,112390.0,115.9726,116.2052,115.9047,115.9241,112390.0
2021-08-23 09:45:00,119.61,119.7,119.45,119.67,91239.0,115.9435,116.0307,115.7884,116.0017,91239.0
2021-08-23 09:50:00,119.68,119.81,119.55,119.75,65861.0,116.0114,116.1374,115.8853,116.0792,65861.0
2021-08-23 09:55:00,119.75,119.91,119.68,119.9,54533.0,116.0792,116.2343,116.0114,116.2246,54533.0
2021-08-23 10:00:00,119.9,120.28,119.75,120.24,139641.0,116.2246,116.593,116.0792,116.5542,139641.0
2021-08-23 10:05:00,120.25,120.34,120.09,120.13,94126.0,116.5639,116.6511,116.4088,116.4476,94126.0
2021-08-23 10:10:00,120.19,120.28,120.15,120.27,76686.0,116.5057,116.593,116.4669,116.5833,76686.0
2021-08-23 10:15:00,120.29,120.45,120.26,120.4,74624.0,116.6027,116.7578,116.5736,116.7093,74624.0
2021-08-23 10:20:00,120.42,120.57,120.4,120.52,115847.0,116.7287,116.8741,116.7093,116.8256,115847.0
2021-08-23 10:25:00,120.53,120.59,120.31,120.32,84572.0,116.8353,116.8935,116.622,116.6317,84572.0
2021-08-23 10:30:00,120.33,120.47,120.19,120.45,74467.0,116.6414,116.7771,116.5057,116.7578,74467.0
2021-08-23 10:35:00,120.43,120.51,120.38,120.5,36422.0,116.7384,116.8159,116.6899,116.8062,36422.0
2021-08-23 10:40:00,120.51,120.53,120.42,120.44,37251.0,116.8159,116.8353,116.7287,116.7481,37251.0
2021-08-23 10:45:00,120.46,120.55,120.42,120.49,46808.0,116.7674,116.8547,116.7287,116.7965,46808.0
2021-08-23 10:50:00,120.53,120.62,120.5,120.57,28977.0,116.8353,116.9225,116.8062,116.8741,28977.0
2021-08-23 10:55:00,120.58,120.66,120.57,120.6,41565.0,116.8838,116.9613,116.8741,116.9032,41565.0
2021-08-23 11:00:00,120.61,120.75,120.6,120.71,46449.0,116.9128,117.0486,116.9032,117.0098,46449.0
2021-08-23 11:05:00,120.72,120.86,120.69,120.8,65472.0,117.0195,117.1552,116.9904,117.097,65472.0
2021-08-23 11:10:00,120.82,120.98,120.8,120.94,38545.0,117.1164,117.2715,117.097,117.2327,38545.0
2021-08-23 11:15:00,120.93,120.99,120.82,120.83,40201.0,117.223,117.2812,117.1164,117.1261,40201.0
2021-08-23 11:20:00,120.83,120.88,120.77,120.8,38278.0,117.1261,117.1746,117.0679,117.097,38278.0
2021-08-23 11:25:00,120.8,120.86,120.72,120.79,45832.0,117.097,117.1552,117.0195,117.0873,45832.0
2021-08-23 11:30:00,120.82,120.94,120.81,120.91,43771.0,117.1164,117.2327,117.1067,117.2037,43771.0
2021-08-23 11:35:00,120.9,120.95,120.88,120.92,20510.0,117.194,117.2424,117.1746,117.2133,20510.0
2021-08-23 11:40:00,120.93,120.95,120.88,120.93,25931.0,117.223,117.2424,117.1746,117.223,25931.0
2021-08-23 11:45:00,120.93,120.95,120.87,120.88,31756.0,117.223,117.2424,117.1649,117.1746,31756.0
2021-08-23 11:50:00,120.87,120.95,120.87,120.94,32855.0,117.1649,117.2424,117.1649,117.2327,32855.0
2021-08-23 11:55:00,120.94,121.1,120.93,121.02,69200.0,117.2327,117.3878,117.223,117.3103,69200.0
2021-08-23 12:00:00,121.02,121.15,121.02,121.08,30661.0,117.3103,117.4363,117.3103,117.3684,30661.0
2021-08-23 12:05:00,121.07,121.16,121.05,121.13,36610.0,117.3587,117.446,117.3394,117.4169,36610.0
2021-08-23 12:10:00,121.13,121.15,121.04,121.04,17230.0,117.4169,117.4363,117.3297,117.3297,17230.0
2021-08-23 12:15:00,121.04,121.06,121.0,121.03,21741.0,117.3297,117.3491,117.2909,117.32,21741.0
2021-08-23 12:20:00,121.05,121.09,121.03,121.07,19466.0,117.3394,117.3781,117.32,117.3587,19466.0
2021-08-23 12:25:00,121.06,121.11,121.04,121.09,29816.0,117.3491,117.3975,117.3297,117.3781,29816.0
2021-08-23 12:30:00,121.11,121.2,121.11,121.12,34278.0,117.3975,117.4848,117.3975,117.4072,34278.0
2021-08-23 12:35:00,121.13,121.14,121.02,121.09,21300.0,117.4169,117.4266,117.3103,117.3781,21300.0
2021-08-23 12:40:00,121.09,121.21,121.09,121.18,28134.0,117.3781,117.4945,117.3781,117.4654,28134.0
2021-08-23 12:45:00,121.16,121.16,120.97,120.98,14617.0,117.446,117.446,117.2618,117.2715,14617.0
2021-08-23 12:50:00,120.99,121.13,120.95,121.09,25722.0,117.2812,117.4169,117.2424,117.3781,25722.0
2021-08-23 12:55:00,121.1,121.34,121.06,121.33,53609.0,117.3878,117.6205,117.3491,117.6108,53609.0
2021-08-23 13:00:00,121.33,121.34,121.26,121.31,25909.0,117.6108,117.6205,117.5429,117.5914,25909.0
2021-08-23 13:05:00,121.31,121.36,121.26,121.35,26431.0,117.5914,117.6399,117.5429,117.6302,26431.0
2021-08-23 13:10:00,121.35,121.39,121.29,121.36,25014.0,117.6302,117.6689,117.572,117.6399,25014.0
2021-08-23 13:15:00,121.36,121.36,121.17,121.19,32500.0,117.6399,117.6399,117.4557,117.4751,32500.0
2021-08-23 13:20:00,121.18,121.19,121.11,121.12,37973.0,117.4654,117.4751,117.3975,117.4072,37973.0
2021-08-23 13:25:00,121.12,121.12,120.87,120.97,90725.0,117.4072,117.4072,117.1649,117.2618,90725.0
2021-08-23 13:30:00,120.97,121.09,120.9,121.09,37800.0,117.2618,117.3781,117.194,117.3781,37800.0
2021-08-23 13:35:00,121.09,121.1,120.76,120.81,104925.0,117.3781,117.3878,117.0583,117.1067,104925.0
2021-08-23 13:40:00,120.82,120.99,120.82,120.94,47160.0,117.1164,117.2812,117.1164,117.2327,47160.0
2021-08-23 13:45:00,120.94,121.04,120.94,121.04,15881.0,117.2327,117.3297,117.2327,117.3297,15881.0
2021-08-23 13:50:00,121.04,121.05,120.98,121.02,30343.0,117.3297,117.3394,117.2715,117.3103,30343.0
2021-08-23 13:55:00,121.03,121.06,120.94,120.97,25996.0,117.32,117.3491,117.2327,117.2618,25996.0
2021-08-23 14:00:00,121.0,121.1,120.96,121.09,33770.0,117.2909,117.3878,117.2521,117.3781,33770.0
2021-08-23 14:05:00,121.1,121.17,121.09,121.13,26232.0,117.3878,117.4557,117.3781,117.4169,26232.0
2021-08-23 14:10:00,121.14,121.21,120.97,121.01,50311.0,117.4266,117.4945,117.2618,117.3006,50311.0
2021-08-23 14:15:00,121.03,121.07,120.93,121.07,33524.0,117.32,117.3587,117.223,117.3587,33524.0
2021-08-23 14:20:00,121.07,121.16,120.98,121.06,34029.0,117.3587,117.446,117.2715,117.3491,34029.0
2021-08-23 14:25:00,121.06,121.08,121.01,121.02,16269.0,117.3491,117.3684,117.3006,117.3103,16269.0
2021-08-23 14:30:00,121.03,121.11,120.99,121.11,26188.0,117.32,117.3975,117.2812,117.3975,26188.0
2021-08-23 14:35:00,121.13,121.15,121.11,121.15,19555.0,117.4169,117.4363,117.3975,117.4363,19555.0
2021-08-23 14:40:00,121.15,121.17,121.09,121.1,48641.0,117.4363,117.4557,117.3781,117.3878,48641.0
2021-08-23 14:45:00,121.1,121.22,121.09,121.2,25148.0,117.3878,117.5041,117.3781,117.4848,25148.0
2021-08-23 14:50:00,121.21,121.28,121.21,121.28,62113.0,117.4945,117.5623,117.4945,117.5623,62113.0
2021-08-23 14:55:00,121.28,121.29,121.22,121.23,29717.0,117.5623,117.572,117.5041,117.5138,29717.0
2021-08-23 15:00:00,121.22,121.27,121.18,121.22,20545.0,117.5041,117.5526,117.4654,117.5041,20545.0
2021-08-23 15:05:00,121.23,121.24,121.13,121.13,62441.0,117.5138,117.5235,117.4169,117.4169,62441.0
2021-08-23 15:10:00,121.14,121.16,121.06,121.09,51052.0,117.4266,117.446,117.3491,117.3781,51052.0
2021-08-23 15:15:00,121.1,121.12,121.01,121.02,29924.0,117.3878,117.4072,117.3006,117.3103,29924.0
2021-08-23 15:20:00,121.01,121.07,120.91,121.0,39524.0,117.3006,117.3587,117.2037,117.2909,39524.0
2021-08-23 15:25:00,121.02,121.11,121.0,121.07,30461.0,117.3103,117.3975,117.2909,117.3587,30461.0
2021-08-23 15:30:00,121.08,121.21,121.01,121.2,38028.0,117.3684,117.4945,117.3006,117.4848,38028.0
2021-08-23 15:35:00,121.21,121.23,120.99,121.0,33975.0,117.4945,117.5138,117.2812,117.2909,33975.0
2021-08-23 15:40:00,120.98,121.0,120.87,120.93,44259.0,117.2715,117.2909,117.1649,117.223,44259.0
2021-08-23 15:45:00,120.92,121.04,120.83,120.95,43262.0,117.2133,117.3297,117.1261,117.2424,43262.0
2021-08-23 15:50:00,120.95,121.05,120.81,120.82,85816.0,117.2424,117.3394,117.1067,117.1164,85816.0
2021-08-23 15:55:00,120.83,120.83,120.49,120.56,276454.0,117.1261,117.1261,116.7965,116.8644,276454.0
2021-08-24 09:30:00,121.15,121.21,120.81,120.81,198900.0,117.4363,117.4945,117.1067,117.1067,198900.0
2021-08-24 09:35:00,120.82,121.2,120.74,121.02,98626.0,117.1164,117.4848,117.0389,117.3103,98626.0
2021-08-24 09:40:00,121.08,121.19,121.01,121.18,43586.0,117.3684,117.4751,117.3006,117.4654,43586.0
2021-08-24 09:45:00,121.18,121.31,121.03,121.26,97034.0,117.4654,117.5914,117.32,117.5429,97034.0
2021-08-24 09:50:00,121.28,121.32,121.12,121.17,92917.0,117.5623,117.6011,117.4072,117.4557,92917.0
2021-08-24 09:55:00,121.18,121.34,121.12,121.21,70396.0,117.4654,117.6205,117.4072,117.4945,70396.0
2021-08-24 10:00:00,121.22,121.37,121.08,121.27,69617.0,117.5041,117.6496,117.3684,117.5526,69617.0
2021-08-24 10:05:00,121.23,121.32,121.06,121.24,69651.0,117.5138,117.6011,117.3491,117.5235,69651.0
2021-08-24 10:10:00,121.24,121.37,121.21,121.29,49928.0,117.5235,117.6496,117.4945,117.572,49928.0
2021-08-24 10:15:00,121.3,121.51,121.29,121.48,59056.0,117.5817,117.7853,117.572,117.7562,59056.0
2021-08-24 10:20:00,121.49,121.51,121.34,121.38,32368.0,117.7659,117.7853,117.6205,117.6592,32368.0
2021-08-24 10:25:00,121.37,121.5,121.36,121.49,37846.0,117.6496,117.7756,117.6399,117.7659,37846.0
2021-08-24 10:30:00,121.5,121.5,121.31,121.4,55413.0,117.7756,117.7756,117.5914,117.6786,55413.0
2021-08-24 10:35:00,121.4,121.51,121.39,121.49,34713.0,117.6786,117.7853,117.6689,117.7659,34713.0
2021-08-24 10:40:00,121.49,121.5,121.42,121.46,74246.0,117.7659,117.7756,117.698,117.7368,74246.0
2021-08-24 10:45:00,121.46,121.5,121.39,121.47,27885.0,117.7368,117.7756,117.6689,117.7465,27885.0
2021-08-24 10:50:00,121.48,121.58,121.37,121.4,30527.0,117.7562,117.8531,117.6496,117.6786,30527.0
2021-08-24 10:55:00,121.39,121.44,121.29,121.36,25665.0,117.6689,117.7174,117.572,117.6399,25665.0
2021-08-24 11:00:00,121.36,121.43,121.24,121.3,36935.0,117.6399,117.7077,117.5235,117.5817,36935.0
2021-08-24 11:05:00,121.31,121.42,121.29,121.37,19390.0,117.5914,117.698,117.572,117.6496,19390.0
2021-08-24 11:10:00,121.41,121.45,121.34,121.43,25284.0,117.6883,117.7271,117.6205,117.7077,25284.0
2021-08-24 11:15:00,121.45,121.5,121.39,121.43,16558.0,117.7271,117.7756,117.6689,117.7077,16558.0
2021-08-24 11:20:00,121.43,121.51,121.43,121.47,29901.0,117.7077,117.7853,117.7077,117.7465,29901.0
2021-08-24 11:25:00,121.44,121.44,121.19,121.2,34398.0,117.7174,117.7174,117.4751,117.4848,34398.0
2021-08-24 11:30:00,121.21,121.21,121.01,121.04,40816.0,117.4945,117.4945,117.3006,117.3297,40816.0
2021-08-24 11:35:00,121.07,121.23,121.05,121.14,55118.0,117.3587,117.5138,117.3394,117.4266,55118.0
2021-08-24 11:40:00,121.15,121.18,121.06,121.17,28912.0,117.4363,117.4654,117.3491,117.4557,28912.0
2021-08-24 11:45:00,121.16,121.23,121.09,121.13,18408.0,117.446,117.5138,117.3781,117.4169,18408.0
2021-08-24 11:50:00,121.13,121.22,121.13,121.21,16972.0,117.4169,117.5041,117.4169,117.4945,16972.0
2021-08-24 11:55:00,121.22,121.28,121.19,121.25,39321.0,117.5041,117.5623,117.4751,117.5332,39321.0
2021-08-24 12:00:00,121.24,121.24,121.05,121.13,18253.0,117.5235,117.5235,117.3394,117.4169,18253.0
2021-08-24 12:05:00,121.15,121.23,121.12,121.21,13655.0,117.4363,117.5138,117.4072,117.4945,13655.0
2021-08-24 12:10:00,121.19,121.23,121.13,121.14,13434.0,117.4751,117.5138,117.4169,117.4266,13434.0
2021-08-24 12:15:00,121.15,121.16,121.01,121.11,30215.0,117.4363,117.446,117.3006,117.3975,30215.0
2021-08-24 12:20:00,121.07,121.09,121.01,121.04,15797.0,117.3587,117.3781,117.3006,117.3297,15797.0
2021-08-24 12:25:00,121.03,121.04,120.93,120.97,48611.0,117.32,117.3297,117.223,117.2618,48611.0
2021-08-24 12:30:00,120.93,121.07,120.89,121.05,31485.0,117.223,117.3587,117.1843,117.3394,31485.0
2021-08-24 12:35:00,121.05,121.09,120.97,121.06,19420.0,117.3394,117.3781,117.2618,117.3491,19420.0
2021-08-24 12:40:00,121.08,121.15,121.03,121.14,22920.0,117.3684,117.4363,117.32,117.4266,22920.0
2021-08-24 12:45:00,121.15,121.18,121.09,121.11,37028.0,117.4363,117.4654,117.3781,117.3975,37028.0
2021-08-24 12:50:00,121.12,121.13,121.09,121.13,9723.0,117.4072,117.4169,117.3781,117.4169,9723.0
2021-08-24 12:55:00,121.14,121.15,121.09,121.15,31109.0,117.4266,117.4363,117.3781,117.4363,31109.0
2021-08-24 13:00:00,121.16,121.28,121.14,121.26,29243.0,117.446,117.5623,117.4266,117.5429,29243.0
2021-08-24 13:05:00,121.26,121.26,121.18,121.21,14772.0,117.5429,117.5429,117.4654,117.4945,14772.0
2021-08-24 13:10:00,121.23,121.24,121.2,121.22,8778.0,117.5138,117.5235,117.4848,117.5041,8778.0
2021-08-24 13:15:00,121.22,121.27,121.2,121.26,18372.0,117.5041,117.5526,117.4848,117.5429,18372.0
2021-08-24 13:20:00,121.24,121.26,121.2,121.23,8806.0,117.5235,117.5429,117.4848,117.5138,8806.0
2021-08-24 13:25:00,121.22,121.22,121.14,121.21,15092.0,117.5041,117.5041,117.4266,117.4945,15092.0
2021-08-24 13:30:00,121.22,121.3,121.22,121.29,16436.0,117.5041,117.5817,117.5041,117.572,16436.0
2021-08-24 13:35:00,121.28,121.37,121.28,121.36,17599.0,117.5623,117.6496,117.5623,117.6399,17599.0
2021-08-24 13:40:00,121.37,121.44,121.37,121.39,20319.0,117.6496,117.7174,117.6496,117.6689,20319.0
2021-08-24 13:45:00,121.39,121.43,121.34,121.38,13197.0,117.6689,117.7077,117.6205,117.6592,13197.0
2021-08-24 13:50:00,121.39,121.44,121.32,121.44,26563.0,117.6689,117.7174,117.6011,117.7174,26563.0
2021-08-24 13:55:00,121.45,121.47,121.4,121.41,42429.0,117.7271,117.7465,117.6786,117.6883,42429.0
2021-08-24 14:00:00,121.41,121.48,121.4,121.43,48219.0,117.6883,117.7562,117.6786,117.7077,48219.0
2021-08-24 14:05:00,121.43,121.47,121.37,121.44,23370.0,117.7077,117.7465,117.6496,117.7174,23370.0
2021-08-24 14:10:00,121.44,121.5,121.42,121.48,16260.0,117.7174,117.7756,117.698,117.7562,16260.0
2021-08-24 14:15:00,121.48,121.52,121.45,121.49,28415.0,117.7562,117.795,117.7271,117.7659,28415.0
2021-08-24 14:20:00,121.5,121.5,121.44,121.48,12355.0,117.7756,117.7756,117.7174,117.7562,12355.0
2021-08-24 14:25:00,121.49,121.51,121.42,121.44,9498.0,117.7659,117.7853,117.698,117.7174,9498.0
2021-08-24 14:30:00,121.45,121.52,121.44,121.51,19789.0,117.7271,117.795,117.7174,117.7853,19789.0
2021-08-24 14:35:00,121.5,121.51,121.42,121.45,40089.0,117.7756,117.7853,117.698,117.7271,40089.0
2021-08-24 14:40:00,121.45,121.49,121.45,121.49,8197.0,117.7271,117.7659,117.7271,117.7659,8197.0
2021-08-24 14:45:00,121.49,121.56,121.47,121.56,39721.0,117.7659,117.8337,117.7465,117.8337,39721.0
2021-08-24 14:50:00,121.56,121.57,121.51,121.57,20036.0,117.8337,117.8434,117.7853,117.8434,20036.0
2021-08-24 14:55:00,121.57,121.61,121.53,121.59,31746.0,117.8434,117.8822,117.8046,117.8628,31746.0
2021-08-24 15:00:00,121.59,121.61,121.55,121.57,26895.0,117.8628,117.8822,117.824,117.8434,26895.0
2021-08-24 15:05:00,121.55,121.57,121.46,121.51,30716.0,117.824,117.8434,117.7368,117.7853,30716.0
2021-08-24 15:10:00,121.51,121.56,121.48,121.52,23371.0,117.7853,117.8337,117.7562,117.795,23371.0
2021-08-24 15:15:00,121.53,121.62,121.5,121.58,25798.0,117.8046,117.8919,117.7756,117.8531,25798.0
2021-08-24 15:20:00,121.57,121.61,121.54,121.55,44952.0,117.8434,117.8822,117.8143,117.824,44952.0
2021-08-24 15:25:00,121.54,121.59,121.51,121.57,21981.0,117.8143,117.8628,117.7853,117.8434,21981.0
2021-08-24 15:30:00,121.56,121.58,121.41,121.48,75159.0,117.8337,117.8531,117.6883,117.7562,75159.0
2021-08-24 15:35:00,121.48,121.48,121.3,121.31,42148.0,117.7562,117.7562,117.5817,117.5914,42148.0
2021-08-24 15:40:00,121.32,121.36,121.23,121.27,68320.0,117.6011,117.6399,117.5138,117.5526,68320.0
2021-08-24 15:45:00,121.26,121.3,121.18,121.2,30425.0,117.5429,117.5817,117.4654,117.4848,30425.0
2021-08-24 15:50:00,121.19,121.21,121.02,121.03,75929.0,117.4751,117.4945,117.3103,117.32,75929.0
2021-08-24 15:55:00,121.05,121.18,120.97,121.18,95985.0,117.3394,117.4654,117.2618,117.4654,95985.0
2021-08-25 09:30:00,121.35,121.47,121.03,121.19,100463.0,117.6302,117.7465,117.32,117.4751,100463.0
2021-08-25 09:35:00,121.2,121.33,121.17,121.25,64130.0,117.4848,117.6108,117.4557,117.5332,64130.0
2021-08-25 09:40:00,121.25,121.3,121.05,121.19,83890.0,117.5332,117.5817,117.3394,117.4751,83890.0
2021-08-25 09:45:00,121.2,121.3,121.19,121.29,48662.0,117.4848,117.5817,117.4751,117.572,48662.0
2021-08-25 09:50:00,121.29,121.31,121.07,121.18,34280.0,117.572,117.5914,117.3587,117.4654,34280.0
2021-08-25 09:55:00,121.15,121.43,121.12,121.43,69987.0,117.4363,117.7077,117.4072,117.7077,69987.0
2021-08-25 10:00:00,121.45,121.53,121.34,121.44,102154.0,117.7271,117.8046,117.6205,117.7174,102154.0
2021-08-25 10:05:00,121.43,121.47,121.3,121.33,33389.0,117.7077,117.7465,117.5817,117.6108,33389.0
2021-08-25 10:10:00,121.34,121.5,121.33,121.48,41044.0,117.6205,117.7756,117.6108,117.7562,41044.0
2021-08-25 10:15:00,121.5,121.61,121.48,121.5,63958.0,117.7756,117.8822,117.7562,117.7756,63958.0
2021-08-25 10:20:00,121.52,121.61,121.41,121.47,53247.0,117.795,117.8822,117.6883,117.7465,53247.0
2021-08-25 10:25:00,121.47,121.47,121.36,121.4,23645.0,117.7465,117.7465,117.6399,117.6786,23645.0
2021-08-25 10:30:00,121.4,121.52,121.25,121.41,60163.0,117.6786,117.795,117.5332,117.6883,60163.0
2021-08-25 10:35:00,121.42,121.53,121.32,121.51,34036.0,117.698,117.8046,117.6011,117.7853,34036.0
2021-08-25 10:40:00,121.49,121.61,121.46,121.58,33222.0,117.7659,117.8822,117.7368,117.8531,33222.0
2021-08-25 10:45:00,121.57,121.59,121.49,121.53,30820.0,117.8434,117.8628,117.7659,117.8046,30820.0
2021-08-25 10:50:00,121.51,121.64,121.45,121.6,25404.0,117.7853,117.9113,117.7271,117.8725,25404.0
2021-08-25 10:55:00,121.6,121.63,121.51,121.54,19061.0,117.8725,117.9016,117.7853,117.8143,19061.0
2021-08-25 11:00:00,121.56,121.61,121.52,121.58,22581.0,117.8337,117.8822,117.795,117.8531,22581.0
2021-08-25 11:05:00,121.6,121.72,121.56,121.66,36431.0,117.8725,117.9888,117.8337,117.9307,36431.0
2021-08-25 11:10:00,121.67,121.81,121.62,121.78,44628.0,117.9404,118.0761,117.8919,118.047,44628.0
2021-08-25 11:15:00,121.79,121.79,121.68,121.76,25597.0,118.0567,118.0567,117.95,118.0276,25597.0
2021-08-25 11:20:00,121.75,121.76,121.68,121.73,16615.0,118.0179,118.0276,117.95,117.9985,16615.0
2021-08-25 11:25:00,121.74,121.88,121.74,121.88,27600.0,118.0082,118.1439,118.0082,118.1439,27600.0
2021-08-25 11:30:00,121.89,121.92,121.83,121.89,25920.0,118.1536,118.1827,118.0955,118.1536,25920.0
2021-08-25 11:35:00,121.9,121.91,121.79,121.82,21590.0,118.1633,118.173,118.0567,118.0858,21590.0
2021-08-25 11:40:00,121.83,122.06,121.83,122.01,33283.0,118.0955,118.3184,118.0955,118.2699,33283.0
2021-08-25 11:45:00,122.01,122.08,121.95,122.04,27611.0,118.2699,118.3378,118.2118,118.299,27611.0
2021-08-25 11:50:00,122.04,122.15,122.04,122.1,39563.0,118.299,118.4056,118.299,118.3572,39563.0
2021-08-25 11:55:00,122.09,122.19,122.06,122.09,32459.0,118.3475,118.4444,118.3184,118.3475,32459.0
2021-08-25 12:00:00,122.09,122.18,122.06,122.13,33319.0,118.3475,118.4347,118.3184,118.3863,33319.0
2021-08-25 12:05:00,122.14,122.16,122.1,122.15,11581.0,118.3959,118.4153,118.3572,118.4056,11581.0
2021-08-25 12:10:00,122.16,122.26,122.08,122.09,30781.0,118.4153,118.5123,118.3378,118.3475,30781.0
2021-08-25 12:15:00,122.1,122.19,122.1,122.17,9298.0,118.3572,118.4444,118.3572,118.425,9298.0
2021-08-25 12:20:00,122.17,122.23,122.15,122.23,9081.0,118.425,118.4832,118.4056,118.4832,9081.0
2021-08-25 12:25:00,122.23,122.28,122.17,122.26,13955.0,118.4832,118.5317,118.425,118.5123,13955.0
2021-08-25 12:30:00,122.28,122.28,122.22,122.25,9226.0,118.5317,118.5317,118.4735,118.5026,9226.0
2021-08-25 12:35:00,122.23,122.28,122.19,122.24,22509.0,118.4832,118.5317,118.4444,118.4929,22509.0
2021-08-25 12:40:00,122.24,122.25,122.1,122.11,16042.0,118.4929,118.5026,118.3572,118.3669,16042.0
2021-08-25 12:45:00,122.12,122.15,122.08,122.11,14707.0,118.3766,118.4056,118.3378,118.3669,14707.0
2021-08-25 12:50:00,122.12,122.19,122.07,122.19,12376.0,118.3766,118.4444,118.3281,118.4444,12376.0
2021-08-25 12:55:00,122.19,122.32,122.19,122.23,45825.0,118.4444,118.5704,118.4444,118.4832,45825.0
2021-08-25 13:00:00,122.24,122.24,122.15,122.18,8164.0,118.4929,118.4929,118.4056,118.4347,8164.0
2021-08-25 13:05:00,122.2,122.22,122.12,122.16,23203.0,118.4541,118.4735,118.3766,118.4153,23203.0
2021-08-25 13:10:00,122.16,122.23,122.14,122.16,35236.0,118.4153,118.4832,118.3959,118.4153,35236.0
2021-08-25 13:15:00,122.18,122.23,122.16,122.19,17586.0,118.4347,118.4832,118.4153,118.4444,17586.0
2021-08-25 13:20:00,122.2,122.25,122.11,122.16,39916.0,118.4541,118.5026,118.3669,118.4153,39916.0
2021-08-25 13:25:00,122.17,122.17,122.05,122.07,11280.0,118.425,118.425,118.3087,118.3281,11280.0
2021-08-25 13:30:00,122.08,122.16,122.06,122.12,38326.0,118.3378,118.4153,118.3184,118.3766,38326.0
2021-08-25 13:35:00,122.13,122.14,122.08,122.09,32269.0,118.3863,118.3959,118.3378,118.3475,32269.0
2021-08-25 13:40:00,122.1,122.2,122.09,122.19,20864.0,118.3572,118.4541,118.3475,118.4444,20864.0
2021-08-25 13:45:00,122.21,122.21,122.12,122.12,16584.0,118.4638,118.4638,118.3766,118.3766,16584.0
2021-08-25 13:50:00,122.12,122.14,122.08,122.12,12563.0,118.3766,118.3959,118.3378,118.3766,12563.0
2021-08-25 13:55:00,122.1,122.11,122.04,122.08,9732.0,118.3572,118.3669,118.299,118.3378,9732.0
2021-08-25 14:00:00,122.08,122.1,122.02,122.06,10493.0,118.3378,118.3572,118.2796,118.3184,10493.0
2021-08-25 14:05:00,122.08,122.24,122.08,122.19,21549.0,118.3378,118.4929,118.3378,118.4444,21549.0
2021-08-25 14:10:00,122.19,122.2,122.16,122.18,8920.0,118.4444,118.4541,118.4153,118.4347,8920.0
2021-08-25 14:15:00,122.18,122.19,122.1,122.11,12503.0,118.4347,118.4444,118.3572,118.3669,12503.0
2021-08-25 14:20:00,122.1,122.11,122.05,122.11,7300.0,118.3572,118.3669,118.3087,118.3669,7300.0
2021-08-25 14:25:00,122.12,122.19,122.11,122.16,13345.0,118.3766,118.4444,118.3669,118.4153,13345.0
2021-08-25 14:30:00,122.16,122.17,122.06,122.06,9881.0,118.4153,118.425,118.3184,118.3184,9881.0
2021-08-25 14:35:00,122.08,122.09,121.92,121.93,24479.0,118.3378,118.3475,118.1827,118.1924,24479.0
2021-08-25 14:40:00,121.96,122.1,121.95,122.1,14241.0,118.2215,118.3572,118.2118,118.3572,14241.0
2021-08-25 14:45:00,122.08,122.08,122.04,122.04,8786.0,118.3378,118.3378,118.299,118.299,8786.0
2021-08-25 14:50:00,122.02,122.11,122.02,122.07,7746.0,118.2796,118.3669,118.2796,118.3281,7746.0
2021-08-25 14:55:00,122.08,122.14,122.08,122.1,13183.0,118.3378,118.3959,118.3378,118.3572,13183.0
2021-08-25 15:00:00,122.09,122.13,122.0,122.04,13570.0,118.3475,118.3863,118.2602,118.299,13570.0
2021-08-25 15:05:00,122.04,122.09,122.01,122.04,13153.0,118.299,118.3475,118.2699,118.299,13153.0
2021-08-25 15:10:00,122.06,122.07,121.9,121.91,31774.0,118.3184,118.3281,118.1633,118.173,31774.0
2021-08-25 15:15:00,121.92,121.92,121.85,121.92,45414.0,118.1827,118.1827,118.1148,118.1827,45414.0
2021-08-25 15:20:00,121.9,121.96,121.87,121.92,55330.0,118.1633,118.2215,118.1342,118.1827,55330.0
2021-08-25 15:25:00,121.94,122.04,121.94,122.0,24975.0,118.2021,118.299,118.2021,118.2602,24975.0
2021-08-25 15:30:00,122.01,122.14,122.0,122.11,32943.0,118.2699,118.3959,118.2602,118.3669,32943.0
2021-08-25 15:35:00,122.11,122.23,122.1,122.13,35125.0,118.3669,118.4832,118.3572,118.3863,35125.0
2021-08-25 15:40:00,122.11,122.3,122.02,122.29,56001.0,118.3669,118.551,118.2796,118.5414,56001.0
2021-08-25 15:45:00,122.3,122.37,122.09,122.1,84657.0,118.551,118.6189,118.3475,118.3572,84657.0
2021-08-25 15:50:00,122.1,122.2,122.09,122.2,72494.0,118.3572,118.4541,118.3475,118.4541,72494.0
2021-08-25 15:55:00,122.2,122.24,121.87,121.91,120602.0,118.4541,118.4929,118.1342,118.173,120602.0
2021-08-26 09:30:00,121.7,121.88,121.6,121.86,114263.0,117.9694,118.1439,117.8725,118.1245,114263.0
2021-08-26 09:35:00,121.88,121.88,121.48,121.5,188044.0,118.1439,118.1439,117.7562,117.7756,188044.0
2021-08-26 09:40:00,121.5,121.76,121.47,121.58,57388.0,117.7756,118.0276,117.7465,117.8531,57388.0
2021-08-26 09:45:00,121.57,121.93,121.57,121.72,159184.0,117.8434,118.1924,117.8434,117.9888,159184.0
2021-08-26 09:50:00,121.72,121.73,121.49,121.66,41532.0,117.9888,117.9985,117.7659,117.9307,41532.0
2021-08-26 09:55:00,121.67,121.67,121.35,121.35,141033.0,117.9404,117.9404,117.6302,117.6302,141033.0
2021-08-26 10:00:00,121.34,121.56,121.33,121.56,37936.0,117.6205,117.8337,117.6108,117.8337,37936.0
2021-08-26 10:05:00,121.56,121.57,121.46,121.52,42317.0,117.8337,117.8434,117.7368,117.795,42317.0
2021-08-26 10:10:00,121.52,121.68,121.5,121.6,37355.0,117.795,117.95,117.7756,117.8725,37355.0
2021-08-26 10:15:00,121.6,121.62,121.38,121.53,51133.0,117.8725,117.8919,117.6592,117.8046,51133.0
2021-08-26 10:20:00,121.52,121.52,121.25,121.26,39765.0,117.795,117.795,117.5332,117.5429,39765.0
2021-08-26 10:25:00,121.28,121.29,120.06,120.81,284076.0,117.5623,117.572,116.3797,117.1067,284076.0
2021-08-26 10:30:00,120.83,121.1,120.56,120.65,122510.0,117.1261,117.3878,116.8644,116.9516,122510.0
2021-08-26 10:35:00,120.63,121.01,120.49,120.61,63244.0,116.9322,117.3006,116.7965,116.9128,63244.0
2021-08-26 10:40:00,120.55,120.58,120.17,120.36,88456.0,116.8547,116.8838,116.4863,116.6705,88456.0
2021-08-26 10:45:00,120.36,120.62,120.26,120.35,69757.0,116.6705,116.9225,116.5736,116.6608,69757.0
2021-08-26 10:50:00,120.36,120.47,119.97,120.07,145202.0,116.6705,116.7771,116.2925,116.3894,145202.0
2021-08-26 10:55:00,120.06,120.41,120.04,120.29,73492.0,116.3797,116.719,116.3603,116.6027,73492.0
2021-08-26 11:00:00,120.3,120.3,119.71,119.95,149997.0,116.6124,116.6124,116.0404,116.2731,149997.0
2021-08-26 11:05:00,119.93,120.43,119.82,120.39,105738.0,116.2537,116.7384,116.1471,116.6996,105738.0
2021-08-26 11:10:00,120.41,120.75,120.37,120.64,119702.0,116.719,117.0486,116.6802,116.9419,119702.0
2021-08-26 11:15:00,120.66,120.94,120.66,120.85,84510.0,116.9613,117.2327,116.9613,117.1455,84510.0
2021-08-26 11:20:00,120.86,121.12,120.72,120.77,83316.0,117.1552,117.4072,117.0195,117.0679,83316.0
2021-08-26 11:25:00,120.78,120.92,120.67,120.77,33878.0,117.0776,117.2133,116.971,117.0679,33878.0
2021-08-26 11:30:00,120.79,120.82,120.52,120.64,60293.0,117.0873,117.1164,116.8256,116.9419,60293.0
2021-08-26 11:35:00,120.66,120.88,120.5,120.86,161477.0,116.9613,117.1746,116.8062,117.1552,161477.0
2021-08-26 11:40:00,120.86,121.01,120.54,120.59,71030.0,117.1552,117.3006,116.845,116.8935,71030.0
2021-08-26 11:45:00,120.56,120.7,120.45,120.56,58087.0,116.8644,117.0001,116.7578,116.8644,58087.0
2021-08-26 11:50:00,120.57,120.74,120.52,120.66,28749.0,116.8741,117.0389,116.8256,116.9613,28749.0
2021-08-26 11:55:00,120.67,120.82,120.62,120.78,21481.0,116.971,117.1164,116.9225,117.0776,21481.0
2021-08-26 12:00:00,120.8,121.21,120.78,121.19,91423.0,117.097,117.4945,117.0776,117.4751,91423.0
2021-08-26 12:05:00,121.19,121.19,121.07,121.13,50669.0,117.4751,117.4751,117.3587,117.4169,50669.0
2021-08-26 12:10:00,121.14,121.21,121.12,121.15,16114.0,117.4266,117.4945,117.4072,117.4363,16114.0
2021-08-26 12:15:00,121.18,121.26,121.16,121.16,26436.0,117.4654,117.5429,117.446,117.446,26436.0
2021-08-26 12:20:00,121.17,121.21,121.13,121.18,16070.0,117.4557,117.4945,117.4169,117.4654,16070.0
2021-08-26 12:25:00,121.17,121.23,121.11,121.14,12936.0,117.4557,117.5138,117.3975,117.4266,12936.0
2021-08-26 12:30:00,121.14,121.18,120.96,121.16,42383.0,117.4266,117.4654,117.2521,117.446,42383.0
2021-08-26 12:35:00,121.18,121.24,121.05,121.1,42025.0,117.4654,117.5235,117.3394,117.3878,42025.0
2021-08-26 12:40:00,121.12,121.12,121.01,121.04,8000.0,117.4072,117.4072,117.3006,117.3297,8000.0
2021-08-26 12:45:00,121.05,121.07,120.99,121.03,27273.0,117.3394,117.3587,117.2812,117.32,27273.0
2021-08-26 12:50:00,121.04,121.1,120.84,120.84,39175.0,117.3297,117.3878,117.1358,117.1358,39175.0
2021-08-26 12:55:00,120.83,121.03,120.8,120.97,27962.0,117.1261,117.32,117.097,117.2618,27962.0
2021-08-26 13:00:00,120.96,120.98,120.83,120.93,20579.0,117.2521,117.2715,117.1261,117.223,20579.0
2021-08-26 13:05:00,120.92,121.0,120.9,120.92,26118.0,117.2133,117.2909,117.194,117.2133,26118.0
2021-08-26 13:10:00,120.95,121.11,120.95,121.1,10805.0,117.2424,117.3975,117.2424,117.3878,10805.0
2021-08-26 13:15:00,121.1,121.12,120.89,120.89,12364.0,117.3878,117.4072,117.1843,117.1843,12364.0
2021-08-26 13:20:00,120.92,120.94,120.55,120.55,82468.0,117.2133,117.2327,116.8547,116.8547,82468.0
2021-08-26 13:25:00,120.55,120.74,120.5,120.7,21852.0,116.8547,117.0389,116.8062,117.0001,21852.0
2021-08-26 13:30:00,120.69,120.91,120.67,120.85,25963.0,116.9904,117.2037,116.971,117.1455,25963.0
2021-08-26 13:35:00,120.84,120.93,120.8,120.91,34483.0,117.1358,117.223,117.097,117.2037,34483.0
2021-08-26 13:40:00,120.89,121.0,120.89,120.96,54119.0,117.1843,117.2909,117.1843,117.2521,54119.0
2021-08-26 13:45:00,120.97,120.99,120.75,120.77,30501.0,117.2618,117.2812,117.0486,117.0679,30501.0
2021-08-26 13:50:00,120.77,120.82,120.71,120.75,58926.0,117.0679,117.1164,117.0098,117.0486,58926.0
2021-08-26 13:55:00,120.75,120.92,120.75,120.76,21750.0,117.0486,117.2133,117.0486,117.0583,21750.0
2021-08-26 14:00:00,120.77,120.77,120.53,120.55,35965.0,117.0679,117.0679,116.8353,116.8547,35965.0
2021-08-26 14:05:00,120.61,120.61,120.24,120.26,47589.0,116.9128,116.9128,116.5542,116.5736,47589.0
2021-08-26 14:10:00,120.3,120.36,120.24,120.26,18829.0,116.6124,116.6705,116.5542,116.5736,18829.0
2021-08-26 14:15:00,120.24,120.42,120.22,120.26,58544.0,116.5542,116.7287,116.5348,116.5736,58544.0
2021-08-26 14:20:00,120.26,120.55,120.25,120.38,33508.0,116.5736,116.8547,116.5639,116.6899,33508.0
2021-08-26 14:25:00,120.36,120.51,120.33,120.39,31959.0,116.6705,116.8159,116.6414,116.6996,31959.0
2021-08-26 14:30:00,120.41,120.56,120.31,120.42,40867.0,116.719,116.8644,116.622,116.7287,40867.0
2021-08-26 14:35:00,120.44,120.53,120.35,120.51,24249.0,116.7481,116.8353,116.6608,116.8159,24249.0
2021-08-26 14:40:00,120.5,120.53,120.28,120.36,96541.0,116.8062,116.8353,116.593,116.6705,96541.0
2021-08-26 14:45:00,120.32,120.47,120.15,120.18,62669.0,116.6317,116.7771,116.4669,116.496,62669.0
2021-08-26 14:50:00,120.18,120.32,120.15,120.32,20083.0,116.496,116.6317,116.4669,116.6317,20083.0
2021-08-26 14:55:00,120.32,120.35,120.09,120.14,28010.0,116.6317,116.6608,116.4088,116.4573,28010.0
2021-08-26 15:00:00,120.11,120.12,119.91,120.01,74845.0,116.4282,116.4379,116.2343,116.3312,74845.0
2021-08-26 15:05:00,120.03,120.03,119.68,119.84,54351.0,116.3506,116.3506,116.0114,116.1665,54351.0
2021-08-26 15:10:00,119.86,119.96,119.69,119.91,47747.0,116.1858,116.2828,116.0211,116.2343,47747.0
2021-08-26 15:15:00,119.89,120.31,119.79,120.27,70362.0,116.2149,116.622,116.118,116.5833,70362.0
2021-08-26 15:20:00,120.32,120.32,120.06,120.14,33290.0,116.6317,116.6317,116.3797,116.4573,33290.0
2021-08-26 15:25:00,120.11,120.14,119.89,120.03,51721.0,116.4282,116.4573,116.2149,116.3506,51721.0
2021-08-26 15:30:00,120.02,120.23,120.0,120.13,65807.0,116.3409,116.5445,116.3215,116.4476,65807.0
2021-08-26 15:35:00,120.12,120.32,119.91,119.98,74260.0,116.4379,116.6317,116.2343,116.3022,74260.0
2021-08-26 15:40:00,119.98,120.32,119.85,119.95,76816.0,116.3022,116.6317,116.1761,116.2731,76816.0
2021-08-26 15:45:00,119.94,120.15,119.74,120.02,98013.0,116.2634,116.4669,116.0695,116.3409,98013.0
2021-08-26 15:50:00,120.07,120.2,119.89,119.97,120883.0,116.3894,116.5154,116.2149,116.2925,120883.0
2021-08-26 15:55:00,119.96,120.07,119.74,119.76,143333.0,116.2828,116.3894,116.0695,116.0889,143333.0
2021-08-27 09:30:00,120.42,120.99,120.39,120.76,152311.0,116.7287,117.2812,116.6996,117.0583,152311.0
2021-08-27 09:35:00,120.74,120.93,120.64,120.64,70436.0,117.0389,117.223,116.9419,116.9419,70436.0
2021-08-27 09:40:00,120.65,120.82,120.62,120.71,61493.0,116.9516,117.1164,116.9225,117.0098,61493.0
2021-08-27 09:45:00,120.71,121.82,120.71,120.87,228633.0,117.0098,118.0858,117.0098,117.1649,228633.0
2021-08-27 09:50:00,120.87,121.17,120.87,120.98,88728.0,117.1649,117.4557,117.1649,117.2715,88728.0
2021-08-27 09:55:00,120.99,121.07,120.74,120.98,103557.0,117.2812,117.3587,117.0389,117.2715,103557.0
2021-08-27 10:00:00,120.98,121.89,120.47,121.85,508760.0,117.2715,118.1536,116.7771,118.1148,508760.0
2021-08-27 10:05:00,121.87,121.95,121.6,121.85,171389.0,118.1342,118.2118,117.8725,118.1148,171389.0
2021-08-27 10:10:00,121.86,122.33,121.86,122.19,237902.0,118.1245,118.5801,118.1245,118.4444,237902.0
2021-08-27 10:15:00,122.22,122.51,122.22,122.46,140157.0,118.4735,118.7546,118.4735,118.7061,140157.0
2021-08-27 10:20:00,122.47,122.66,122.38,122.41,156418.0,118.7158,118.9,118.6286,118.6577,156418.0
2021-08-27 10:25:00,122.41,122.44,122.0,122.24,146088.0,118.6577,118.6868,118.2602,118.4929,146088.0
2021-08-27 10:30:00,122.24,122.34,122.15,122.25,111532.0,118.4929,118.5898,118.4056,118.5026,111532.0
2021-08-27 10:35:00,122.26,122.27,122.04,122.05,87923.0,118.5123,118.522,118.299,118.3087,87923.0
2021-08-27 10:40:00,122.03,122.08,121.87,121.95,166605.0,118.2893,118.3378,118.1342,118.2118,166605.0
2021-08-27 10:45:00,121.95,122.35,121.95,122.31,76277.0,118.2118,118.5995,118.2118,118.5607,76277.0
2021-08-27 10:50:00,122.32,122.51,122.31,122.49,111727.0,118.5704,118.7546,118.5607,118.7352,111727.0
2021-08-27 10:55:00,122.52,122.67,122.47,122.47,49582.0,118.7643,118.9097,118.7158,118.7158,49582.0
2021-08-27 11:00:00,122.49,122.63,122.45,122.47,88495.0,118.7352,118.8709,118.6964,118.7158,88495.0
2021-08-27 11:05:00,122.47,122.58,122.45,122.48,32345.0,118.7158,118.8225,118.6964,118.7255,32345.0
2021-08-27 11:10:00,122.47,122.52,122.42,122.48,84209.0,118.7158,118.7643,118.6674,118.7255,84209.0
2021-08-27 11:15:00,122.48,122.52,122.24,122.4,119829.0,118.7255,118.7643,118.4929,118.648,119829.0
2021-08-27 11:20:00,122.42,122.49,122.36,122.41,37695.0,118.6674,118.7352,118.6092,118.6577,37695.0
2021-08-27 11:25:00,122.42,122.48,122.16,122.17,32649.0,118.6674,118.7255,118.4153,118.425,32649.0
2021-08-27 11:30:00,122.17,122.43,122.17,122.43,36682.0,118.425,118.6771,118.425,118.6771,36682.0
2021-08-27 11:35:00,122.44,122.49,122.33,122.49,81867.0,118.6868,118.7352,118.5801,118.7352,81867.0
2021-08-27 11:40:00,122.5,122.61,122.46,122.6,46526.0,118.7449,118.8515,118.7061,118.8418,46526.0
2021-08-27 11:45:00,122.61,122.7,122.54,122.57,71863.0,118.8515,118.9388,118.7837,118.8128,71863.0
2021-08-27 11:50:00,122.59,122.61,122.47,122.53,27859.0,118.8322,118.8515,118.7158,118.774,27859.0
2021-08-27 11:55:00,122.51,122.75,122.5,122.69,37509.0,118.7546,118.9872,118.7449,118.9291,37509.0
2021-08-27 12:00:00,122.7,122.73,122.59,122.59,23653.0,118.9388,118.9679,118.8322,118.8322,23653.0
2021-08-27 12:05:00,122.61,122.68,122.59,122.62,25990.0,118.8515,118.9194,118.8322,118.8612,25990.0
2021-08-27 12:10:00,122.62,122.66,122.57,122.64,24179.0,118.8612,118.9,118.8128,118.8806,24179.0
2021-08-27 12:15:00,122.65,122.68,122.52,122.58,24275.0,118.8903,118.9194,118.7643,118.8225,24275.0
2021-08-27 12:20:00,122.57,122.71,122.54,122.7,34465.0,118.8128,118.9485,118.7837,118.9388,34465.0
2021-08-27 12:25:00,122.71,122.79,122.67,122.73,39639.0,118.9485,119.026,118.9097,118.9679,39639.0
2021-08-27 12:30:00,122.75,122.87,122.73,122.84,19091.0,118.9872,119.1036,118.9679,119.0745,19091.0
2021-08-27 12:35:00,122.84,122.86,122.77,122.83,19202.0,119.0745,119.0939,119.0066,119.0648,19202.0
2021-08-27 12:40:00,122.82,122.83,122.72,122.73,20548.0,119.0551,119.0648,118.9582,118.9679,20548.0
2021-08-27 12:45:00,122.74,122.78,122.69,122.75,24094.0,118.9776,119.0163,118.9291,118.9872,24094.0
2021-08-27 12:50:00,122.77,122.82,122.74,122.82,17414.0,119.0066,119.0551,118.9776,119.0551,17414.0
2021-08-27 12:55:00,122.83,122.93,122.82,122.92,39114.0,119.0648,119.1617,119.0551,119.152,39114.0
2021-08-27 13:00:00,122.92,123.0,122.88,122.94,34213.0,119.152,119.2296,119.1133,119.1714,34213.0
2021-08-27 13:05:00,122.95,123.03,122.94,123.02,37077.0,119.1811,119.2587,119.1714,119.249,37077.0
2021-08-27 13:10:00,123.01,123.05,122.97,123.0,36634.0,119.2393,119.2781,119.2005,119.2296,36634.0
2021-08-27 13:15:00,123.02,123.02,122.95,122.98,11652.0,119.249,119.249,119.1811,119.2102,11652.0
2021-08-27 13:20:00,123.0,123.13,123.0,123.11,31822.0,119.2296,119.3556,119.2296,119.3362,31822.0
2021-08-27 13:25:00,123.12,123.12,123.03,123.04,27388.0,119.3459,119.3459,119.2587,119.2684,27388.0
2021-08-27 13:30:00,123.05,123.12,123.01,123.11,22518.0,119.2781,119.3459,119.2393,119.3362,22518.0
2021-08-27 13:35:00,123.11,123.15,123.08,123.11,13504.0,119.3362,119.375,119.3071,119.3362,13504.0
2021-08-27 13:40:00,123.1,123.11,123.0,123.01,21281.0,119.3265,119.3362,119.2296,119.2393,21281.0
2021-08-27 13:45:00,123.01,123.04,122.99,122.99,17328.0,119.2393,119.2684,119.2199,119.2199,17328.0
2021-08-27 13:50:00,122.99,123.02,122.96,123.0,24316.0,119.2199,119.249,119.1908,119.2296,24316.0
2021-08-27 13:55:00,123.0,123.07,123.0,123.05,30689.0,119.2296,119.2974,119.2296,119.2781,30689.0
2021-08-27 14:00:00,123.05,123.06,122.83,122.83,28552.0,119.2781,119.2877,119.0648,119.0648,28552.0
2021-08-27 14:05:00,122.84,122.88,122.78,122.81,43930.0,119.0745,119.1133,119.0163,119.0454,43930.0
2021-08-27 14:10:00,122.81,122.91,122.8,122.88,25492.0,119.0454,119.1423,119.0357,119.1133,25492.0
2021-08-27 14:15:00,122.88,122.89,122.77,122.86,31955.0,119.1133,119.123,119.0066,119.0939,31955.0
2021-08-27 14:20:00,122.87,122.91,122.82,122.86,35471.0,119.1036,119.1423,119.0551,119.0939,35471.0
2021-08-27 14:25:00,122.86,122.95,122.84,122.92,26776.0,119.0939,119.1811,119.0745,119.152,26776.0
2021-08-27 14:30:00,122.93,122.98,122.91,122.98,34982.0,119.1617,119.2102,119.1423,119.2102,34982.0
2021-08-27 14:35:00,122.99,123.03,122.94,122.95,39255.0,119.2199,119.2587,119.1714,119.1811,39255.0
2021-08-27 14:40:00,122.95,122.98,122.88,122.95,27785.0,119.1811,119.2102,119.1133,119.1811,27785.0
2021-08-27 14:45:00,122.94,122.96,122.87,122.92,98830.0,119.1714,119.1908,119.1036,119.152,98830.0
2021-08-27 14:50:00,122.93,122.96,122.89,122.91,20866.0,119.1617,119.1908,119.123,119.1423,20866.0
2021-08-27 14:55:00,122.91,122.98,122.91,122.91,13969.0,119.1423,119.2102,119.1423,119.1423,13969.0
2021-08-27 15:00:00,122.92,123.03,122.92,123.03,32942.0,119.152,119.2587,119.152,119.2587,32942.0
2021-08-27 15:05:00,123.03,123.07,122.99,123.0,35245.0,119.2587,119.2974,119.2199,119.2296,35245.0
2021-08-27 15:10:00,123.01,123.08,123.0,123.07,25904.0,119.2393,119.3071,119.2296,119.2974,25904.0
2021-08-27 15:15:00,123.06,123.17,123.06,123.15,59070.0,119.2877,119.3944,119.2877,119.375,59070.0
2021-08-27 15:20:00,123.15,123.22,123.13,123.16,38057.0,119.375,119.4428,119.3556,119.3847,38057.0
2021-08-27 15:25:00,123.15,123.21,123.04,123.04,46495.0,119.375,119.4331,119.2684,119.2684,46495.0
2021-08-27 15:30:00,123.04,123.07,122.95,123.02,65734.0,119.2684,119.2974,119.1811,119.249,65734.0
2021-08-27 15:35:00,123.03,123.04,122.95,122.97,36835.0,119.2587,119.2684,119.1811,119.2005,36835.0
2021-08-27 15:40:00,122.97,123.14,122.92,123.13,65695.0,119.2005,119.3653,119.152,119.3556,65695.0
2021-08-27 15:45:00,123.13,123.29,123.04,123.05,90026.0,119.3556,119.5107,119.2684,119.2781,90026.0
2021-08-27 15:50:00,123.08,123.22,122.92,122.98,120677.0,119.3071,119.4428,119.152,119.2102,120677.0
2021-08-27 15:55:00,123.0,123.05,122.8,122.94,202662.0,119.2296,119.2781,119.0357,119.1714,202662.0
2021-08-30 09:30:00,123.52,123.82,123.39,123.46,202534.0,119.7336,120.0245,119.6076,119.6755,202534.0
2021-08-30 09:35:00,123.48,123.77,123.38,123.71,68991.0,119.6949,119.976,119.5979,119.9178,68991.0
2021-08-30 09:40:00,123.73,123.74,123.35,123.47,69686.0,119.9372,119.9469,119.5689,119.6852,69686.0
2021-08-30 09:45:00,123.48,123.72,123.39,123.63,113510.0,119.6949,119.9275,119.6076,119.8403,113510.0
2021-08-30 09:50:00,123.63,123.91,123.58,123.84,79687.0,119.8403,120.1117,119.7918,120.0438,79687.0
2021-08-30 09:55:00,123.86,123.99,123.8,123.94,72855.0,120.0632,120.1892,120.0051,120.1408,72855.0
2021-08-30 10:00:00,123.97,124.07,123.81,123.91,106815.0,120.1699,120.2668,120.0148,120.1117,106815.0
2021-08-30 10:05:00,123.94,124.07,123.94,124.03,41351.0,120.1408,120.2668,120.1408,120.228,41351.0
2021-08-30 10:10:00,124.03,124.03,123.87,123.95,32989.0,120.228,120.228,120.0729,120.1505,32989.0
2021-08-30 10:15:00,123.96,124.2,123.96,124.16,66823.0,120.1602,120.3928,120.1602,120.354,66823.0
2021-08-30 10:20:00,124.17,124.52,124.13,124.5,74708.0,120.3637,120.703,120.3249,120.6836,74708.0
2021-08-30 10:25:00,124.5,124.56,124.43,124.55,89245.0,120.6836,120.7418,120.6158,120.7321,89245.0
2021-08-30 10:30:00,124.57,124.65,124.48,124.63,52994.0,120.7515,120.829,120.6642,120.8096,52994.0
2021-08-30 10:35:00,124.63,124.78,124.59,124.77,51419.0,120.8096,120.955,120.7708,120.9453,51419.0
2021-08-30 10:40:00,124.77,124.85,124.73,124.85,44041.0,120.9453,121.0229,120.9066,121.0229,44041.0
2021-08-30 10:45:00,124.85,124.99,124.76,124.93,57214.0,121.0229,121.1586,120.9356,121.1004,57214.0
2021-08-30 10:50:00,124.91,125.08,124.86,124.98,83817.0,121.081,121.2458,121.0326,121.1489,83817.0
2021-08-30 10:55:00,125.0,125.06,124.85,125.06,49027.0,121.1683,121.2264,121.0229,121.2264,49027.0
2021-08-30 11:00:00,125.07,125.08,124.94,125.02,32408.0,121.2361,121.2458,121.1101,121.1877,32408.0
2021-08-30 11:05:00,125.01,125.19,124.97,125.12,41099.0,121.178,121.3525,121.1392,121.2846,41099.0
2021-08-30 11:10:00,125.12,125.27,125.09,125.26,57148.0,121.2846,121.43,121.2555,121.4203,57148.0
2021-08-30 11:15:00,125.25,125.29,124.95,124.95,69575.0,121.4106,121.4494,121.1198,121.1198,69575.0
2021-08-30 11:20:00,124.97,125.09,124.91,124.92,84074.0,121.1392,121.2555,121.081,121.0907,84074.0
2021-08-30 11:25:00,124.91,125.0,124.9,124.93,71609.0,121.081,121.1683,121.0713,121.1004,71609.0
2021-08-30 11:30:00,124.93,125.16,124.93,125.15,62337.0,121.1004,121.3234,121.1004,121.3137,62337.0
2021-08-30 11:35:00,125.16,125.17,125.01,125.02,29400.0,121.3234,121.3331,121.178,121.1877,29400.0
2021-08-30 11:40:00,125.03,125.09,124.95,125.09,37622.0,121.1974,121.2555,121.1198,121.2555,37622.0
2021-08-30 11:45:00,125.1,125.12,125.0,125.08,28085.0,121.2652,121.2846,121.1683,121.2458,28085.0
2021-08-30 11:50:00,125.07,125.14,125.06,125.13,28856.0,121.2361,121.304,121.2264,121.2943,28856.0
2021-08-30 11:55:00,125.14,125.22,125.13,125.15,26873.0,121.304,121.3815,121.2943,121.3137,26873.0
2021-08-30 12:00:00,125.16,125.19,125.02,125.11,56341.0,121.3234,121.3525,121.1877,121.2749,56341.0
2021-08-30 12:05:00,125.08,125.11,124.97,124.99,32324.0,121.2458,121.2749,121.1392,121.1586,32324.0
2021-08-30 12:10:00,124.99,125.09,124.99,125.01,40352.0,121.1586,121.2555,121.1586,121.178,40352.0
2021-08-30 12:15:00,125.02,125.06,124.83,124.83,36199.0,121.1877,121.2264,121.0035,121.0035,36199.0
2021-08-30 12:20:00,124.83,124.86,124.74,124.77,28221.0,121.0035,121.0326,120.9162,120.9453,28221.0
2021-08-30 12:25:00,124.78,124.82,124.71,124.79,22900.0,120.955,120.9938,120.8872,120.9647,22900.0
2021-08-30 12:30:00,124.8,124.82,124.72,124.81,16400.0,120.9744,120.9938,120.8969,120.9841,16400.0
2021-08-30 12:35:00,124.82,124.95,124.8,124.94,23197.0,120.9938,121.1198,120.9744,121.1101,23197.0
2021-08-30 12:40:00,124.93,124.95,124.9,124.94,17081.0,121.1004,121.1198,121.0713,121.1101,17081.0
2021-08-30 12:45:00,124.94,124.94,124.87,124.89,6735.0,121.1101,121.1101,121.0423,121.0617,6735.0
2021-08-30 12:50:00,124.9,124.97,124.86,124.95,14967.0,121.0713,121.1392,121.0326,121.1198,14967.0
2021-08-30 12:55:00,124.95,124.99,124.9,124.98,33170.0,121.1198,121.1586,121.0713,121.1489,33170.0
2021-08-30 13:00:00,125.0,125.0,124.92,124.92,7430.0,121.1683,121.1683,121.0907,121.0907,7430.0
2021-08-30 13:05:00,124.92,125.01,124.89,125.0,23965.0,121.0907,121.178,121.0617,121.1683,23965.0
2021-08-30 13:10:00,124.99,125.05,124.99,125.04,19616.0,121.1586,121.2167,121.1586,121.2071,19616.0
2021-08-30 13:15:00,125.02,125.02,124.96,124.96,22226.0,121.1877,121.1877,121.1295,121.1295,22226.0
2021-08-30 13:20:00,124.98,124.98,124.93,124.98,8450.0,121.1489,121.1489,121.1004,121.1489,8450.0
2021-08-30 13:25:00,124.96,125.02,124.96,124.98,13508.0,121.1295,121.1877,121.1295,121.1489,13508.0
2021-08-30 13:30:00,124.97,125.03,124.91,125.0,30994.0,121.1392,121.1974,121.081,121.1683,30994.0
2021-08-30 13:35:00,124.98,125.01,124.95,125.01,10272.0,121.1489,121.178,121.1198,121.178,10272.0
2021-08-30 13:40:00,125.01,125.09,125.0,125.07,21648.0,121.178,121.2555,121.1683,121.2361,21648.0
2021-08-30 13:45:00,125.08,125.13,125.08,125.13,13416.0,121.2458,121.2943,121.2458,121.2943,13416.0
2021-08-30 13:50:00,125.15,125.18,125.11,125.15,14368.0,121.3137,121.3428,121.2749,121.3137,14368.0
2021-08-30 13:55:00,125.14,125.17,125.11,125.17,5638.0,121.304,121.3331,121.2749,121.3331,5638.0
2021-08-30 14:00:00,125.16,125.16,125.05,125.16,6459.0,121.3234,121.3234,121.2167,121.3234,6459.0
2021-08-30 14:05:00,125.16,125.2,125.08,125.09,12872.0,121.3234,121.3621,121.2458,121.2555,12872.0
2021-08-30 14:10:00,125.08,125.15,125.06,125.1,8153.0,121.2458,121.3137,121.2264,121.2652,8153.0
2021-08-30 14:15:00,125.09,125.27,125.07,125.09,62814.0,121.2555,121.43,121.2361,121.2555,62814.0
2021-08-30 14:20:00,125.08,125.09,125.02,125.07,16121.0,121.2458,121.2555,121.1877,121.2361,16121.0
2021-08-30 14:25:00,125.05,125.11,125.04,125.1,11840.0,121.2167,121.2749,121.2071,121.2652,11840.0
2021-08-30 14:30:00,125.11,125.14,125.05,125.05,10600.0,121.2749,121.304,121.2167,121.2167,10600.0
2021-08-30 14:35:00,125.06,125.06,124.96,124.96,10835.0,121.2264,121.2264,121.1295,121.1295,10835.0
2021-08-30 14:40:00,124.97,125.04,124.92,124.92,14533.0,121.1392,121.2071,121.0907,121.0907,14533.0
2021-08-30 14:45:00,124.92,125.05,124.92,125.04,28726.0,121.0907,121.2167,121.0907,121.2071,28726.0
2021-08-30 14:50:00,125.02,125.1,125.01,125.09,28192.0,121.1877,121.2652,121.178,121.2555,28192.0
2021-08-30 14:55:00,125.09,125.14,125.07,125.13,9050.0,121.2555,121.304,121.2361,121.2943,9050.0
2021-08-30 15:00:00,125.12,125.17,125.09,125.16,16905.0,121.2846,121.3331,121.2555,121.3234,16905.0
2021-08-30 15:05:00,125.15,125.2,125.13,125.18,20210.0,121.3137,121.3621,121.2943,121.3428,20210.0
2021-08-30 15:10:00,125.18,125.2,125.1,125.1,24997.0,121.3428,121.3621,121.2652,121.2652,24997.0
2021-08-30 15:15:00,125.09,125.15,125.03,125.06,11299.0,121.2555,121.3137,121.1974,121.2264,11299.0
2021-08-30 15:20:00,125.05,125.11,124.98,125.01,38097.0,121.2167,121.2749,121.1489,121.178,38097.0
2021-08-30 15:25:00,125.01,125.06,124.97,124.99,25028.0,121.178,121.2264,121.1392,121.1586,25028.0
2021-08-30 15:30:00,124.98,125.01,124.87,124.94,36917.0,121.1489,121.178,121.0423,121.1101,36917.0
2021-08-30 15:35:00,124.91,124.92,124.81,124.88,36641.0,121.081,121.0907,120.9841,121.052,36641.0
2021-08-30 15:40:00,124.88,124.89,124.73,124.74,53665.0,121.052,121.0617,120.9066,120.9162,53665.0
2021-08-30 15:45:00,124.75,124.86,124.71,124.84,41580.0,120.9259,121.0326,120.8872,121.0132,41580.0
2021-08-30 15:50:00,124.83,124.84,124.66,124.74,114521.0,121.0035,121.0132,120.8387,120.9162,114521.0
2021-08-30 15:55:00,124.73,124.73,124.46,124.57,84424.0,120.9066,120.9066,120.6448,120.7515,84424.0
2021-08-31 09:30:00,124.5,124.59,123.99,124.13,179581.0,120.6836,120.7708,120.1892,120.3249,179581.0
2021-08-31 09:35:00,124.12,124.18,123.99,124.06,98767.0,120.3153,120.3734,120.1892,120.2571,98767.0
2021-08-31 09:40:00,124.05,124.14,123.91,124.04,68374.0,120.2474,120.3346,120.1117,120.2377,68374.0
2021-08-31 09:45:00,123.97,124.07,123.79,123.99,76071.0,120.1699,120.2668,119.9954,120.1892,76071.0
2021-08-31 09:50:00,123.97,123.97,123.55,123.67,127805.0,120.1699,120.1699,119.7627,119.879,127805.0
2021-08-31 09:55:00,123.66,123.98,123.5,123.67,115758.0,119.8694,120.1795,119.7143,119.879,115758.0
2021-08-31 10:00:00,123.63,124.0,123.61,123.96,90326.0,119.8403,120.1989,119.8209,120.1602,90326.0
2021-08-31 10:05:00,123.96,124.23,123.84,124.2,133338.0,120.1602,120.4219,120.0438,120.3928,133338.0
2021-08-31 10:10:00,124.16,124.36,124.08,124.34,81186.0,120.354,120.5479,120.2765,120.5285,81186.0
2021-08-31 10:15:00,124.32,124.37,124.12,124.29,103044.0,120.5091,120.5576,120.3153,120.48,103044.0
2021-08-31 10:20:00,124.28,124.28,123.98,124.0,68210.0,120.4703,120.4703,120.1795,120.1989,68210.0
2021-08-31 10:25:00,123.99,124.12,123.86,124.1,48290.0,120.1892,120.3153,120.0632,120.2959,48290.0
2021-08-31 10:30:00,124.09,124.32,123.99,124.18,63284.0,120.2862,120.5091,120.1892,120.3734,63284.0
2021-08-31 10:35:00,124.17,124.35,124.01,124.34,73374.0,120.3637,120.5382,120.2086,120.5285,73374.0
2021-08-31 10:40:00,124.35,124.36,124.18,124.23,21972.0,120.5382,120.5479,120.3734,120.4219,21972.0
2021-08-31 10:45:00,124.28,124.5,124.28,124.35,44642.0,120.4703,120.6836,120.4703,120.5382,44642.0
2021-08-31 10:50:00,124.36,124.38,124.23,124.26,34595.0,120.5479,120.5673,120.4219,120.451,34595.0
2021-08-31 10:55:00,124.29,124.45,124.28,124.44,39014.0,120.48,120.6351,120.4703,120.6254,39014.0
2021-08-31 11:00:00,124.47,124.54,124.15,124.17,47539.0,120.6545,120.7224,120.3443,120.3637,47539.0
2021-08-31 11:05:00,124.17,124.42,124.13,124.36,31471.0,120.3637,120.6061,120.3249,120.5479,31471.0
2021-08-31 11:10:00,124.32,124.37,124.25,124.28,19856.0,120.5091,120.5576,120.4413,120.4703,19856.0
2021-08-31 11:15:00,124.32,124.67,124.32,124.63,57493.0,120.5091,120.8484,120.5091,120.8096,57493.0
2021-08-31 11:20:00,124.64,124.8,124.58,124.62,37335.0,120.8193,120.9744,120.7612,120.7999,37335.0
2021-08-31 11:25:00,124.62,124.64,124.5,124.55,27754.0,120.7999,120.8193,120.6836,120.7321,27754.0
2021-08-31 11:30:00,124.54,124.67,124.49,124.66,34411.0,120.7224,120.8484,120.6739,120.8387,34411.0
2021-08-31 11:35:00,124.67,124.75,124.62,124.69,32854.0,120.8484,120.9259,120.7999,120.8678,32854.0
2021-08-31 11:40:00,124.67,124.8,124.67,124.76,24508.0,120.8484,120.9744,120.8484,120.9356,24508.0
2021-08-31 11:45:00,124.76,124.8,124.7,124.78,23065.0,120.9356,120.9744,120.8775,120.955,23065.0
2021-08-31 11:50:00,124.76,124.78,124.66,124.73,19022.0,120.9356,120.955,120.8387,120.9066,19022.0
2021-08-31 11:55:00,124.75,124.77,124.67,124.67,17157.0,120.9259,120.9453,120.8484,120.8484,17157.0
2021-08-31 12:00:00,124.69,124.69,124.55,124.62,37431.0,120.8678,120.8678,120.7321,120.7999,37431.0
2021-08-31 12:05:00,124.61,124.71,124.61,124.66,20524.0,120.7902,120.8872,120.7902,120.8387,20524.0
2021-08-31 12:10:00,124.65,124.66,124.53,124.6,23065.0,120.829,120.8387,120.7127,120.7805,23065.0
2021-08-31 12:15:00,124.59,124.6,124.54,124.56,18352.0,120.7708,120.7805,120.7224,120.7418,18352.0
2021-08-31 12:20:00,124.54,124.7,124.51,124.66,36532.0,120.7224,120.8775,120.6933,120.8387,36532.0
2021-08-31 12:25:00,124.65,124.79,124.64,124.78,18767.0,120.829,120.9647,120.8193,120.955,18767.0
2021-08-31 12:30:00,124.76,124.78,124.68,124.78,35577.0,120.9356,120.955,120.8581,120.955,35577.0
2021-08-31 12:35:00,124.78,124.79,124.7,124.71,13023.0,120.955,120.9647,120.8775,120.8872,13023.0
2021-08-31 12:40:00,124.73,124.75,124.67,124.71,21643.0,120.9066,120.9259,120.8484,120.8872,21643.0
2021-08-31 12:45:00,124.7,124.71,124.6,124.63,12393.0,120.8775,120.8872,120.7805,120.8096,12393.0
2021-08-31 12:50:00,124.63,124.65,124.57,124.6,22714.0,120.8096,120.829,120.7515,120.7805,22714.0
2021-08-31 12:55:00,124.6,124.66,124.57,124.58,12857.0,120.7805,120.8387,120.7515,120.7612,12857.0
2021-08-31 13:00:00,124.64,124.64,124.48,124.56,28911.0,120.8193,120.8193,120.6642,120.7418,28911.0
2021-08-31 13:05:00,124.54,124.56,124.34,124.34,84501.0,120.7224,120.7418,120.5285,120.5285,84501.0
2021-08-31 13:10:00,124.34,124.43,124.33,124.42,52178.0,120.5285,120.6158,120.5188,120.6061,52178.0
2021-08-31 13:15:00,124.42,124.42,124.23,124.24,34402.0,120.6061,120.6061,120.4219,120.4316,34402.0
2021-08-31 13:20:00,124.25,124.28,123.99,124.01,63330.0,120.4413,120.4703,120.1892,120.2086,63330.0
2021-08-31 13:25:00,124.01,124.11,123.93,124.1,60916.0,120.2086,120.3056,120.1311,120.2959,60916.0
2021-08-31 13:30:00,124.07,124.07,123.95,123.95,18092.0,120.2668,120.2668,120.1505,120.1505,18092.0
2021-08-31 13:35:00,123.94,124.08,123.94,124.07,38873.0,120.1408,120.2765,120.1408,120.2668,38873.0
2021-08-31 13:40:00,124.09,124.15,124.06,124.15,23942.0,120.2862,120.3443,120.2571,120.3443,23942.0
2021-08-31 13:45:00,124.16,124.24,124.11,124.22,20494.0,120.354,120.4316,120.3056,120.4122,20494.0
2021-08-31 13:50:00,124.24,124.29,124.21,124.24,28630.0,120.4316,120.48,120.4025,120.4316,28630.0
2021-08-31 13:55:00,124.23,124.31,124.16,124.28,38675.0,120.4219,120.4994,120.354,120.4703,38675.0
2021-08-31 14:00:00,124.3,124.32,124.17,124.17,25919.0,120.4897,120.5091,120.3637,120.3637,25919.0
2021-08-31 14:05:00,124.14,124.17,124.04,124.08,22185.0,120.3346,120.3637,120.2377,120.2765,22185.0
2021-08-31 14:10:00,124.1,124.15,124.02,124.12,29170.0,120.2959,120.3443,120.2183,120.3153,29170.0
2021-08-31 14:15:00,124.13,124.22,124.09,124.11,39603.0,120.3249,120.4122,120.2862,120.3056,39603.0
2021-08-31 14:20:00,124.12,124.2,124.08,124.15,37767.0,120.3153,120.3928,120.2765,120.3443,37767.0
2021-08-31 14:25:00,124.16,124.2,124.03,124.08,36481.0,120.354,120.3928,120.228,120.2765,36481.0
2021-08-31 14:30:00,124.09,124.24,124.07,124.23,45962.0,120.2862,120.4316,120.2668,120.4219,45962.0
2021-08-31 14:35:00,124.24,124.25,124.11,124.11,29759.0,120.4316,120.4413,120.3056,120.3056,29759.0
2021-08-31 14:40:00,124.13,124.17,124.02,124.03,17596.0,120.3249,120.3637,120.2183,120.228,17596.0
2021-08-31 14:45:00,124.03,124.05,123.85,123.9,32130.0,120.228,120.2474,120.0535,120.102,32130.0
2021-08-31 14:50:00,123.94,124.09,123.92,123.98,32743.0,120.1408,120.2862,120.1214,120.1795,32743.0
2021-08-31 14:55:00,123.98,124.28,123.96,124.26,60167.0,120.1795,120.4703,120.1602,120.451,60167.0
2021-08-31 15:00:00,124.27,124.32,124.11,124.18,66514.0,120.4607,120.5091,120.3056,120.3734,66514.0
2021-08-31 15:05:00,124.16,124.16,123.98,124.0,34053.0,120.354,120.354,120.1795,120.1989,34053.0
2021-08-31 15:10:00,124.01,124.05,123.91,123.92,27065.0,120.2086,120.2474,120.1117,120.1214,27065.0
2021-08-31 15:15:00,123.91,123.98,123.89,123.92,17574.0,120.1117,120.1795,120.0923,120.1214,17574.0
2021-08-31 15:20:00,123.9,123.98,123.76,123.95,50090.0,120.102,120.1795,119.9663,120.1505,50090.0
2021-08-31 15:25:00,123.98,124.0,123.78,123.82,53435.0,120.1795,120.1989,119.9857,120.0245,53435.0
2021-08-31 15:30:00,123.81,124.01,123.73,124.01,55201.0,120.0148,120.2086,119.9372,120.2086,55201.0
2021-08-31 15:35:00,123.99,124.1,123.88,124.08,49653.0,120.1892,120.2959,120.0826,120.2765,49653.0
2021-08-31 15:40:00,124.09,124.18,123.96,124.16,52800.0,120.2862,120.3734,120.1602,120.354,52800.0
2021-08-31 15:45:00,124.18,124.28,124.11,124.27,56761.0,120.3734,120.4703,120.3056,120.4607,56761.0
2021-08-31 15:50:00,124.22,124.22,123.88,123.97,134389.0,120.4122,120.4122,120.0826,120.1699,134389.0
2021-08-31 15:55:00,123.94,124.37,123.91,124.08,235516.0,120.1408,120.5576,120.1117,120.2765,235516.0
2021-09-01 09:30:00,124.87,124.91,124.62,124.8,266618.0,121.0423,121.081,120.7999,120.9744,266618.0
2021-09-01 09:35:00,124.78,124.81,124.61,124.65,95359.0,120.955,120.9841,120.7902,120.829,95359.0
2021-09-01 09:40:00,124.66,124.69,124.41,124.65,107287.0,120.8387,120.8678,120.5964,120.829,107287.0
2021-09-01 09:45:00,124.67,124.92,124.64,124.88,98309.0,120.8484,121.0907,120.8193,121.052,98309.0
2021-09-01 09:50:00,124.86,124.99,124.69,124.91,96129.0,121.0326,121.1586,120.8678,121.081,96129.0
2021-09-01 09:55:00,124.9,124.92,124.26,124.37,128919.0,121.0713,121.0907,120.451,120.5576,128919.0
2021-09-01 10:00:00,124.42,124.88,124.38,124.73,119024.0,120.6061,121.052,120.5673,120.9066,119024.0
2021-09-01 10:05:00,124.73,124.77,124.6,124.77,66164.0,120.9066,120.9453,120.7805,120.9453,66164.0
2021-09-01 10:10:00,124.76,124.81,124.49,124.72,49821.0,120.9356,120.9841,120.6739,120.8969,49821.0
2021-09-01 10:15:00,124.7,124.74,124.53,124.6,55821.0,120.8775,120.9162,120.7127,120.7805,55821.0
2021-09-01 10:20:00,124.6,124.7,124.51,124.54,37276.0,120.7805,120.8775,120.6933,120.7224,37276.0
2021-09-01 10:25:00,124.54,124.65,124.5,124.61,31080.0,120.7224,120.829,120.6836,120.7902,31080.0
2021-09-01 10:30:00,124.62,124.74,124.62,124.63,47030.0,120.7999,120.9162,120.7999,120.8096,47030.0
2021-09-01 10:35:00,124.63,124.79,124.54,124.79,52725.0,120.8096,120.9647,120.7224,120.9647,52725.0
2021-09-01 10:40:00,124.78,124.8,124.7,124.78,29617.0,120.955,120.9744,120.8775,120.955,29617.0
2021-09-01 10:45:00,124.77,124.91,124.76,124.84,74986.0,120.9453,121.081,120.9356,121.0132,74986.0
2021-09-01 10:50:00,124.84,124.88,124.77,124.8,28788.0,121.0132,121.052,120.9453,120.9744,28788.0
2021-09-01 10:55:00,124.83,124.88,124.78,124.88,26180.0,121.0035,121.052,120.955,121.052,26180.0
2021-09-01 11:00:00,124.88,124.95,124.64,124.68,44236.0,121.052,121.1198,120.8193,120.8581,44236.0
2021-09-01 11:05:00,124.66,124.84,124.58,124.84,36016.0,120.8387,121.0132,120.7612,121.0132,36016.0
2021-09-01 11:10:00,124.81,124.88,124.71,124.76,29874.0,120.9841,121.052,120.8872,120.9356,29874.0
2021-09-01 11:15:00,124.75,124.82,124.62,124.68,29480.0,120.9259,120.9938,120.7999,120.8581,29480.0
2021-09-01 11:20:00,124.69,124.69,124.5,124.57,50247.0,120.8678,120.8678,120.6836,120.7515,50247.0
2021-09-01 11:25:00,124.55,124.71,124.52,124.65,30348.0,120.7321,120.8872,120.703,120.829,30348.0
2021-09-01 11:30:00,124.65,124.82,124.62,124.8,25815.0,120.829,120.9938,120.7999,120.9744,25815.0
2021-09-01 11:35:00,124.82,124.83,124.74,124.75,22963.0,120.9938,121.0035,120.9162,120.9259,22963.0
2021-09-01 11:40:00,124.75,124.75,124.66,124.73,17063.0,120.9259,120.9259,120.8387,120.9066,17063.0
2021-09-01 11:45:00,124.71,124.75,124.6,124.67,15546.0,120.8872,120.9259,120.7805,120.8484,15546.0
2021-09-01 11:50:00,124.69,124.79,124.66,124.73,27848.0,120.8678,120.9647,120.8387,120.9066,27848.0
2021-09-01 11:55:00,124.73,124.79,124.69,124.7,25706.0,120.9066,120.9647,120.8678,120.8775,25706.0
2021-09-01 12:00:00,124.68,124.82,124.68,124.81,33732.0,120.8581,120.9938,120.8581,120.9841,33732.0
2021-09-01 12:05:00,124.8,124.89,124.8,124.87,33205.0,120.9744,121.0617,120.9744,121.0423,33205.0
2021-09-01 12:10:00,124.86,124.95,124.85,124.88,37115.0,121.0326,121.1198,121.0229,121.052,37115.0
2021-09-01 12:15:00,124.89,124.93,124.85,124.9,32658.0,121.0617,121.1004,121.0229,121.0713,32658.0
2021-09-01 12:20:00,124.91,124.94,124.89,124.94,13861.0,121.081,121.1101,121.0617,121.1101,13861.0
2021-09-01 12:25:00,124.94,125.0,124.82,124.94,60582.0,121.1101,121.1683,120.9938,121.1101,60582.0
2021-09-01 12:30:00,124.92,125.04,124.9,125.04,19327.0,121.0907,121.2071,121.0713,121.2071,19327.0
2021-09-01 12:35:00,125.04,125.08,125.01,125.07,18602.0,121.2071,121.2458,121.178,121.2361,18602.0
2021-09-01 12:40:00,125.06,125.08,124.96,124.99,39810.0,121.2264,121.2458,121.1295,121.1586,39810.0
2021-09-01 12:45:00,125.0,125.07,124.97,125.07,45780.0,121.1683,121.2361,121.1392,121.2361,45780.0
2021-09-01 12:50:00,125.07,125.14,125.06,125.12,36120.0,121.2361,121.304,121.2264,121.2846,36120.0
2021-09-01 12:55:00,125.11,125.2,125.11,125.19,37095.0,121.2749,121.3621,121.2749,121.3525,37095.0
2021-09-01 13:00:00,125.19,125.2,125.13,125.18,14961.0,121.3525,121.3621,121.2943,121.3428,14961.0
2021-09-01 13:05:00,125.2,125.21,125.12,125.16,12045.0,121.3621,121.3718,121.2846,121.3234,12045.0
2021-09-01 13:10:00,125.17,125.18,125.1,125.14,26550.0,121.3331,121.3428,121.2652,121.304,26550.0
2021-09-01 13:15:00,125.15,125.18,125.13,125.13,13749.0,121.3137,121.3428,121.2943,121.2943,13749.0
2021-09-01 13:20:00,125.15,125.26,125.12,125.24,39390.0,121.3137,121.4203,121.2846,121.4009,39390.0
2021-09-01 13:25:00,125.24,125.24,125.17,125.21,11634.0,121.4009,121.4009,121.3331,121.3718,11634.0
2021-09-01 13:30:00,125.21,125.3,125.21,125.27,11813.0,121.3718,121.4591,121.3718,121.43,11813.0
2021-09-01 13:35:00,125.27,125.3,125.23,125.25,5442.0,121.43,121.4591,121.3912,121.4106,5442.0
2021-09-01 13:40:00,125.22,125.27,125.2,125.24,9286.0,121.3815,121.43,121.3621,121.4009,9286.0
2021-09-01 13:45:00,125.26,125.26,125.17,125.21,12391.0,121.4203,121.4203,121.3331,121.3718,12391.0
2021-09-01 13:50:00,125.2,125.22,125.16,125.17,15465.0,121.3621,121.3815,121.3234,121.3331,15465.0
2021-09-01 13:55:00,125.18,125.27,125.17,125.26,18768.0,121.3428,121.43,121.3331,121.4203,18768.0
2021-09-01 14:00:00,125.25,125.26,125.21,125.21,21582.0,121.4106,121.4203,121.3718,121.3718,21582.0
2021-09-01 14:05:00,125.22,125.23,125.16,125.17,14243.0,121.3815,121.3912,121.3234,121.3331,14243.0
2021-09-01 14:10:00,125.16,125.19,125.14,125.16,16198.0,121.3234,121.3525,121.304,121.3234,16198.0
2021-09-01 14:15:00,125.16,125.16,125.07,125.09,19973.0,121.3234,121.3234,121.2361,121.2555,19973.0
2021-09-01 14:20:00,125.08,125.11,124.92,124.94,38297.0,121.2458,121.2749,121.0907,121.1101,38297.0
2021-09-01 14:25:00,124.94,125.05,124.94,124.97,29499.0,121.1101,121.2167,121.1101,121.1392,29499.0
2021-09-01 14:30:00,124.98,124.99,124.73,124.74,49172.0,121.1489,121.1586,120.9066,120.9162,49172.0
2021-09-01 14:35:00,124.73,124.77,124.59,124.68,51008.0,120.9066,120.9453,120.7708,120.8581,51008.0
2021-09-01 14:40:00,124.68,124.81,124.67,124.77,58501.0,120.8581,120.9841,120.8484,120.9453,58501.0
2021-09-01 14:45:00,124.78,124.81,124.63,124.64,40454.0,120.955,120.9841,120.8096,120.8193,40454.0
2021-09-01 14:50:00,124.63,124.73,124.61,124.7,49821.0,120.8096,120.9066,120.7902,120.8775,49821.0
2021-09-01 14:55:00,124.7,124.76,124.62,124.67,27849.0,120.8775,120.9356,120.7999,120.8484,27849.0
2021-09-01 15:00:00,124.67,124.67,124.53,124.54,55472.0,120.8484,120.8484,120.7127,120.7224,55472.0
2021-09-01 15:05:00,124.54,124.63,124.32,124.41,50318.0,120.7224,120.8096,120.5091,120.5964,50318.0
2021-09-01 15:10:00,124.41,124.63,124.32,124.63,38722.0,120.5964,120.8096,120.5091,120.8096,38722.0
2021-09-01 15:15:00,124.63,124.71,124.61,124.69,28299.0,120.8096,120.8872,120.7902,120.8678,28299.0
2021-09-01 15:20:00,124.71,124.77,124.68,124.68,83468.0,120.8872,120.9453,120.8581,120.8581,83468.0
2021-09-01 15:25:00,124.7,124.7,124.5,124.52,51093.0,120.8775,120.8775,120.6836,120.703,51093.0
2021-09-01 15:30:00,124.51,124.54,124.4,124.44,36070.0,120.6933,120.7224,120.5867,120.6254,36070.0
2021-09-01 15:35:00,124.42,124.47,124.25,124.28,40435.0,120.6061,120.6545,120.4413,120.4703,40435.0
2021-09-01 15:40:00,124.28,124.38,124.11,124.22,76695.0,120.4703,120.5673,120.3056,120.4122,76695.0
2021-09-01 15:45:00,124.2,124.44,124.17,124.33,54305.0,120.3928,120.6254,120.3637,120.5188,54305.0
2021-09-01 15:50:00,124.34,124.38,124.14,124.22,70135.0,120.5285,120.5673,120.3346,120.4122,70135.0
2021-09-01 15:55:00,124.24,124.29,124.02,124.27,211914.0,120.4316,120.48,120.2183,120.4607,211914.0
2021-09-02 09:30:00,125.45,125.75,125.45,125.6,211164.0,121.6045,121.8953,121.6045,121.7499,211164.0
2021-09-02 09:35:00,125.57,125.72,125.43,125.67,58796.0,121.7208,121.8662,121.5851,121.8177,58796.0
2021-09-02 09:40:00,125.67,125.87,125.65,125.71,150431.0,121.8177,122.0116,121.7984,121.8565,150431.0
2021-09-02 09:45:00,125.72,126.09,125.72,125.84,136369.0,121.8662,122.2249,121.8662,121.9825,136369.0
2021-09-02 09:50:00,125.83,125.85,125.54,125.63,95840.0,121.9728,121.9922,121.6917,121.779,95840.0
2021-09-02 09:55:00,125.64,125.67,125.42,125.54,69744.0,121.7887,121.8177,121.5754,121.6917,69744.0
2021-09-02 10:00:00,125.55,125.68,125.29,125.32,113985.0,121.7014,121.8274,121.4494,121.4785,113985.0
2021-09-02 10:05:00,125.33,125.51,125.32,125.41,80113.0,121.4882,121.6626,121.4785,121.5657,80113.0
2021-09-02 10:10:00,125.41,125.43,125.26,125.33,103422.0,121.5657,121.5851,121.4203,121.4882,103422.0
2021-09-02 10:15:00,125.34,125.42,125.28,125.3,76152.0,121.4979,121.5754,121.4397,121.4591,76152.0
2021-09-02 10:20:00,125.32,125.57,125.3,125.57,49892.0,121.4785,121.7208,121.4591,121.7208,49892.0
2021-09-02 10:25:00,125.59,125.69,125.49,125.65,40512.0,121.7402,121.8371,121.6433,121.7984,40512.0
2021-09-02 10:30:00,125.65,125.75,125.62,125.68,39570.0,121.7984,121.8953,121.7693,121.8274,39570.0
2021-09-02 10:35:00,125.66,125.67,125.46,125.52,62598.0,121.808,121.8177,121.6142,121.6723,62598.0
2021-09-02 10:40:00,125.53,125.72,125.47,125.72,52374.0,121.682,121.8662,121.6239,121.8662,52374.0
2021-09-02 10:45:00,125.71,125.79,125.64,125.67,24929.0,121.8565,121.9341,121.7887,121.8177,24929.0
2021-09-02 10:50:00,125.68,125.76,125.64,125.65,37382.0,121.8274,121.905,121.7887,121.7984,37382.0
2021-09-02 10:55:00,125.65,125.68,125.56,125.59,26036.0,121.7984,121.8274,121.7111,121.7402,26036.0
2021-09-02 11:00:00,125.6,125.68,125.58,125.61,38310.0,121.7499,121.8274,121.7305,121.7596,38310.0
2021-09-02 11:05:00,125.61,125.62,125.44,125.44,57434.0,121.7596,121.7693,121.5948,121.5948,57434.0
2021-09-02 11:10:00,125.45,125.63,125.42,125.62,47574.0,121.6045,121.779,121.5754,121.7693,47574.0
2021-09-02 11:15:00,125.64,125.8,125.62,125.77,41563.0,121.7887,121.9438,121.7693,121.9147,41563.0
2021-09-02 11:20:00,125.77,125.81,125.67,125.76,28692.0,121.9147,121.9534,121.8177,121.905,28692.0
2021-09-02 11:25:00,125.74,125.75,125.67,125.71,17440.0,121.8856,121.8953,121.8177,121.8565,17440.0
2021-09-02 11:30:00,125.74,125.79,125.69,125.7,17471.0,121.8856,121.9341,121.8371,121.8468,17471.0
2021-09-02 11:35:00,125.71,125.84,125.69,125.69,44041.0,121.8565,121.9825,121.8371,121.8371,44041.0
2021-09-02 11:40:00,125.7,125.74,125.64,125.7,17952.0,121.8468,121.8856,121.7887,121.8468,17952.0
2021-09-02 11:45:00,125.7,125.72,125.65,125.66,16289.0,121.8468,121.8662,121.7984,121.808,16289.0
2021-09-02 11:50:00,125.65,125.68,125.58,125.61,42280.0,121.7984,121.8274,121.7305,121.7596,42280.0
2021-09-02 11:55:00,125.61,125.72,125.6,125.6,15869.0,121.7596,121.8662,121.7499,121.7499,15869.0
2021-09-02 12:00:00,125.59,125.64,125.52,125.52,28805.0,121.7402,121.7887,121.6723,121.6723,28805.0
2021-09-02 12:05:00,125.51,125.55,125.48,125.5,40356.0,121.6626,121.7014,121.6336,121.653,40356.0
2021-09-02 12:10:00,125.51,125.54,125.49,125.53,32318.0,121.6626,121.6917,121.6433,121.682,32318.0
2021-09-02 12:15:00,125.55,125.56,125.33,125.36,75840.0,121.7014,121.7111,121.4882,121.5172,75840.0
2021-09-02 12:20:00,125.37,125.44,125.33,125.35,66943.0,121.5269,121.5948,121.4882,121.5075,66943.0
2021-09-02 12:25:00,125.35,125.43,125.32,125.41,52430.0,121.5075,121.5851,121.4785,121.5657,52430.0
2021-09-02 12:30:00,125.4,125.47,125.37,125.44,8011.0,121.556,121.6239,121.5269,121.5948,8011.0
2021-09-02 12:35:00,125.44,125.46,125.29,125.31,33278.0,121.5948,121.6142,121.4494,121.4688,33278.0
2021-09-02 12:40:00,125.32,125.43,125.29,125.42,65669.0,121.4785,121.5851,121.4494,121.5754,65669.0
2021-09-02 12:45:00,125.42,125.46,125.27,125.3,39509.0,121.5754,121.6142,121.43,121.4591,39509.0
2021-09-02 12:50:00,125.3,125.46,125.28,125.46,36046.0,121.4591,121.6142,121.4397,121.6142,36046.0
2021-09-02 12:55:00,125.48,125.57,125.46,125.52,27695.0,121.6336,121.7208,121.6142,121.6723,27695.0
2021-09-02 13:00:00,125.52,125.58,125.52,125.53,14387.0,121.6723,121.7305,121.6723,121.682,14387.0
2021-09-02 13:05:00,125.53,125.55,125.41,125.43,12067.0,121.682,121.7014,121.5657,121.5851,12067.0
2021-09-02 13:10:00,125.42,125.48,125.37,125.38,13910.0,121.5754,121.6336,121.5269,121.5366,13910.0
2021-09-02 13:15:00,125.39,125.41,125.21,125.21,43453.0,121.5463,121.5657,121.3718,121.3718,43453.0
2021-09-02 13:20:00,125.21,125.27,125.04,125.07,49893.0,121.3718,121.43,121.2071,121.2361,49893.0
2021-09-02 13:25:00,125.07,125.13,124.98,125.01,38818.0,121.2361,121.2943,121.1489,121.178,38818.0
2021-09-02 13:30:00,125.0,125.1,124.99,125.05,55948.0,121.1683,121.2652,121.1586,121.2167,55948.0
2021-09-02 13:35:00,125.06,125.11,124.94,125.01,41171.0,121.2264,121.2749,121.1101,121.178,41171.0
2021-09-02 13:40:00,125.02,125.12,124.87,124.93,31790.0,121.1877,121.2846,121.0423,121.1004,31790.0
2021-09-02 13:45:00,124.94,124.97,124.72,124.76,48366.0,121.1101,121.1392,120.8969,120.9356,48366.0
2021-09-02 13:50:00,124.72,124.79,124.61,124.63,42133.0,120.8969,120.9647,120.7902,120.8096,42133.0
2021-09-02 13:55:00,124.63,124.78,124.6,124.69,28665.0,120.8096,120.955,120.7805,120.8678,28665.0
2021-09-02 14:00:00,124.66,124.7,124.48,124.49,33976.0,120.8387,120.8775,120.6642,120.6739,33976.0
2021-09-02 14:05:00,124.5,124.6,124.34,124.54,61650.0,120.6836,120.7805,120.5285,120.7224,61650.0
2021-09-02 14:10:00,124.54,124.64,124.31,124.62,37413.0,120.7224,120.8193,120.4994,120.7999,37413.0
2021-09-02 14:15:00,124.63,124.76,124.58,124.74,42691.0,120.8096,120.9356,120.7612,120.9162,42691.0
2021-09-02 14:20:00,124.77,124.82,124.63,124.64,29281.0,120.9453,120.9938,120.8096,120.8193,29281.0
2021-09-02 14:25:00,124.64,124.71,124.47,124.48,24218.0,120.8193,120.8872,120.6545,120.6642,24218.0
2021-09-02 14:30:00,124.5,124.69,124.45,124.63,24614.0,120.6836,120.8678,120.6351,120.8096,24614.0
2021-09-02 14:35:00,124.65,124.65,124.37,124.49,36275.0,120.829,120.829,120.5576,120.6739,36275.0
2021-09-02 14:40:00,124.53,124.61,124.45,124.6,15405.0,120.7127,120.7902,120.6351,120.7805,15405.0
2021-09-02 14:45:00,124.61,124.77,124.59,124.73,40496.0,120.7902,120.9453,120.7708,120.9066,40496.0
2021-09-02 14:50:00,124.73,124.79,124.7,124.77,38454.0,120.9066,120.9647,120.8775,120.9453,38454.0
2021-09-02 14:55:00,124.78,125.05,124.75,124.98,62297.0,120.955,121.2167,120.9259,121.1489,62297.0
2021-09-02 15:00:00,125.0,125.09,124.95,124.95,31181.0,121.1683,121.2555,121.1198,121.1198,31181.0
2021-09-02 15:05:00,124.96,125.02,124.76,124.76,32614.0,121.1295,121.1877,120.9356,120.9356,32614.0
2021-09-02 15:10:00,124.77,124.87,124.63,124.82,26160.0,120.9453,121.0423,120.8096,120.9938,26160.0
2021-09-02 15:15:00,124.81,125.0,124.8,124.86,43279.0,120.9841,121.1683,120.9744,121.0326,43279.0
2021-09-02 15:20:00,124.85,124.86,124.59,124.63,34133.0,121.0229,121.0326,120.7708,120.8096,34133.0
2021-09-02 15:25:00,124.65,124.74,124.56,124.63,46023.0,120.829,120.9162,120.7418,120.8096,46023.0
2021-09-02 15:30:00,124.67,124.73,124.56,124.63,33617.0,120.8484,120.9066,120.7418,120.8096,33617.0
2021-09-02 15:35:00,124.66,124.7,124.51,124.67,36357.0,120.8387,120.8775,120.6933,120.8484,36357.0
2021-09-02 15:40:00,124.65,124.83,124.63,124.67,54217.0,120.829,121.0035,120.8096,120.8484,54217.0
2021-09-02 15:45:00,124.65,124.8,124.54,124.6,59633.0,120.829,120.9744,120.7224,120.7805,59633.0
2021-09-02 15:50:00,124.61,125.04,124.59,125.0,110478.0,120.7902,121.2071,120.7708,121.1683,110478.0
2021-09-02 15:55:00,125.01,125.37,124.98,125.37,154956.0,121.178,121.5269,121.1489,121.5269,154956.0
2021-09-03 09:30:00,124.31,125.01,124.31,124.54,260611.0,120.4994,121.178,120.4994,120.7224,260611.0
2021-09-03 09:35:00,124.5,124.65,124.18,124.51,130750.0,120.6836,120.829,120.3734,120.6933,130750.0
2021-09-03 09:40:00,124.48,124.67,124.4,124.45,69205.0,120.6642,120.8484,120.5867,120.6351,69205.0
2021-09-03 09:45:00,124.45,124.63,124.25,124.46,89631.0,120.6351,120.8096,120.4413,120.6448,89631.0
2021-09-03 09:50:00,124.45,124.45,123.98,124.29,125301.0,120.6351,120.6351,120.1795,120.48,125301.0
2021-09-03 09:55:00,124.29,124.76,124.21,124.71,77024.0,120.48,120.9356,120.4025,120.8872,77024.0
2021-09-03 10:00:00,124.72,125.12,124.57,125.11,124121.0,120.8969,121.2846,120.7515,121.2749,124121.0
2021-09-03 10:05:00,125.12,125.12,124.77,124.95,107504.0,121.2846,121.2846,120.9453,121.1198,107504.0
2021-09-03 10:10:00,124.91,125.14,124.82,125.12,47973.0,121.081,121.304,120.9938,121.2846,47973.0
2021-09-03 10:15:00,125.1,125.19,124.99,124.99,51143.0,121.2652,121.3525,121.1586,121.1586,51143.0
2021-09-03 10:20:00,124.98,125.05,124.88,124.88,39763.0,121.1489,121.2167,121.052,121.052,39763.0
2021-09-03 10:25:00,124.85,125.02,124.83,124.87,52688.0,121.0229,121.1877,121.0035,121.0423,52688.0
2021-09-03 10:30:00,124.86,124.98,124.77,124.97,32379.0,121.0326,121.1489,120.9453,121.1392,32379.0
2021-09-03 10:35:00,124.95,125.01,124.57,124.58,48196.0,121.1198,121.178,120.7515,120.7612,48196.0
2021-09-03 10:40:00,124.56,124.72,124.47,124.71,45314.0,120.7418,120.8969,120.6545,120.8872,45314.0
2021-09-03 10:45:00,124.68,124.82,124.57,124.78,22630.0,120.8581,120.9938,120.7515,120.955,22630.0
2021-09-03 10:50:00,124.79,124.8,124.61,124.67,18431.0,120.9647,120.9744,120.7902,120.8484,18431.0
2021-09-03 10:55:00,124.67,124.89,124.62,124.81,22357.0,120.8484,121.0617,120.7999,120.9841,22357.0
2021-09-03 11:00:00,124.79,124.88,124.69,124.8,37259.0,120.9647,121.052,120.8678,120.9744,37259.0
2021-09-03 11:05:00,124.8,125.05,124.74,125.03,62425.0,120.9744,121.2167,120.9162,121.1974,62425.0
2021-09-03 11:10:00,125.02,125.2,125.0,125.08,44704.0,121.1877,121.3621,121.1683,121.2458,44704.0
2021-09-03 11:15:00,125.09,125.11,124.89,124.97,41406.0,121.2555,121.2749,121.0617,121.1392,41406.0
2021-09-03 11:20:00,124.97,125.13,124.87,125.13,38130.0,121.1392,121.2943,121.0423,121.2943,38130.0
2021-09-03 11:25:00,125.1,125.2,125.02,125.07,17340.0,121.2652,121.3621,121.1877,121.2361,17340.0
2021-09-03 11:30:00,125.08,125.24,125.02,125.15,40486.0,121.2458,121.4009,121.1877,121.3137,40486.0
2021-09-03 11:35:00,125.12,125.19,125.04,125.05,16515.0,121.2846,121.3525,121.2071,121.2167,16515.0
2021-09-03 11:40:00,125.05,125.1,124.97,125.07,15534.0,121.2167,121.2652,121.1392,121.2361,15534.0
2021-09-03 11:45:00,125.1,125.18,125.05,125.07,17266.0,121.2652,121.3428,121.2167,121.2361,17266.0
2021-09-03 11:50:00,125.06,125.06,124.87,124.92,28019.0,121.2264,121.2264,121.0423,121.0907,28019.0
2021-09-03 11:55:00,124.92,124.97,124.8,124.87,19873.0,121.0907,121.1392,120.9744,121.0423,19873.0
2021-09-03 12:00:00,124.84,124.91,124.77,124.91,33449.0,121.0132,121.081,120.9453,121.081,33449.0
2021-09-03 12:05:00,124.91,125.06,124.88,125.02,33487.0,121.081,121.2264,121.052,121.1877,33487.0
2021-09-03 12:10:00,125.02,125.06,124.99,125.02,8223.0,121.1877,121.2264,121.1586,121.1877,8223.0
2021-09-03 12:15:00,124.98,125.02,124.92,124.96,11851.0,121.1489,121.1877,121.0907,121.1295,11851.0
2021-09-03 12:20:00,124.96,125.09,124.87,125.07,11778.0,121.1295,121.2555,121.0423,121.2361,11778.0
2021-09-03 12:25:00,125.07,125.1,125.01,125.03,8655.0,121.2361,121.2652,121.178,121.1974,8655.0
2021-09-03 12:30:00,125.06,125.09,124.85,124.86,14661.0,121.2264,121.2555,121.0229,121.0326,14661.0
2021-09-03 12:35:00,124.86,124.87,124.79,124.81,17681.0,121.0326,121.0423,120.9647,120.9841,17681.0
2021-09-03 12:40:00,124.8,124.92,124.79,124.92,12424.0,120.9744,121.0907,120.9647,121.0907,12424.0
2021-09-03 12:45:00,124.92,124.95,124.84,124.87,4384.0,121.0907,121.1198,121.0132,121.0423,4384.0
2021-09-03 12:50:00,124.86,124.91,124.83,124.89,5824.0,121.0326,121.081,121.0035,121.0617,5824.0
2021-09-03 12:55:00,124.95,124.97,124.91,124.96,18634.0,121.1198,121.1392,121.081,121.1295,18634.0
2021-09-03 13:00:00,124.95,125.23,124.95,125.21,38745.0,121.1198,121.3912,121.1198,121.3718,38745.0
2021-09-03 13:05:00,125.2,125.25,125.2,125.24,13684.0,121.3621,121.4106,121.3621,121.4009,13684.0
2021-09-03 13:10:00,125.24,125.45,125.24,125.45,43183.0,121.4009,121.6045,121.4009,121.6045,43183.0
2021-09-03 13:15:00,125.44,125.51,125.4,125.47,28566.0,121.5948,121.6626,121.556,121.6239,28566.0
2021-09-03 13:20:00,125.49,125.5,125.39,125.44,29360.0,121.6433,121.653,121.5463,121.5948,29360.0
2021-09-03 13:25:00,125.44,125.48,125.34,125.35,21480.0,121.5948,121.6336,121.4979,121.5075,21480.0
2021-09-03 13:30:00,125.35,125.44,125.35,125.36,9246.0,121.5075,121.5948,121.5075,121.5172,9246.0
2021-09-03 13:35:00,125.35,125.42,125.28,125.42,37572.0,121.5075,121.5754,121.4397,121.5754,37572.0
2021-09-03 13:40:00,125.42,125.52,125.4,125.5,33446.0,121.5754,121.6723,121.556,121.653,33446.0
2021-09-03 13:45:00,125.49,125.55,125.44,125.51,17513.0,121.6433,121.7014,121.5948,121.6626,17513.0
2021-09-03 13:50:00,125.51,125.54,125.46,125.53,20432.0,121.6626,121.6917,121.6142,121.682,20432.0
2021-09-03 13:55:00,125.5,125.58,125.47,125.55,13508.0,121.653,121.7305,121.6239,121.7014,13508.0
2021-09-03 14:00:00,125.53,125.56,125.4,125.43,24052.0,121.682,121.7111,121.556,121.5851,24052.0
2021-09-03 14:05:00,125.43,125.46,125.37,125.42,24326.0,121.5851,121.6142,121.5269,121.5754,24326.0
2021-09-03 14:10:00,125.48,125.53,125.45,125.5,18315.0,121.6336,121.682,121.6045,121.653,18315.0
2021-09-03 14:15:00,125.47,125.57,125.46,125.55,26642.0,121.6239,121.7208,121.6142,121.7014,26642.0
2021-09-03 14:20:00,125.54,125.54,125.46,125.49,46438.0,121.6917,121.6917,121.6142,121.6433,46438.0
2021-09-03 14:25:00,125.49,125.5,125.41,125.47,16831.0,121.6433,121.653,121.5657,121.6239,16831.0
2021-09-03 14:30:00,125.48,125.49,125.42,125.46,20106.0,121.6336,121.6433,121.5754,121.6142,20106.0
2021-09-03 14:35:00,125.47,125.5,125.43,125.47,27550.0,121.6239,121.653,121.5851,121.6239,27550.0
2021-09-03 14:40:00,125.47,125.5,125.44,125.44,13254.0,121.6239,121.653,121.5948,121.5948,13254.0
2021-09-03 14:45:00,125.45,125.46,125.37,125.4,21409.0,121.6045,121.6142,121.5269,121.556,21409.0
2021-09-03 14:50:00,125.42,125.49,125.42,125.47,15389.0,121.5754,121.6433,121.5754,121.6239,15389.0
2021-09-03 14:55:00,125.49,125.56,125.47,125.5,18600.0,121.6433,121.7111,121.6239,121.653,18600.0
2021-09-03 15:00:00,125.5,125.65,125.49,125.65,56243.0,121.653,121.7984,121.6433,121.7984,56243.0
2021-09-03 15:05:00,125.65,125.68,125.58,125.61,40898.0,121.7984,121.8274,121.7305,121.7596,40898.0
2021-09-03 15:10:00,125.59,125.7,125.58,125.7,61334.0,121.7402,121.8468,121.7305,121.8468,61334.0
2021-09-03 15:15:00,125.67,125.7,125.54,125.57,42130.0,121.8177,121.8468,121.6917,121.7208,42130.0
2021-09-03 15:20:00,125.56,125.56,125.46,125.49,27137.0,121.7111,121.7111,121.6142,121.6433,27137.0
2021-09-03 15:25:00,125.49,125.56,125.38,125.42,38903.0,121.6433,121.7111,121.5366,121.5754,38903.0
2021-09-03 15:30:00,125.42,125.59,125.4,125.59,61514.0,121.5754,121.7402,121.556,121.7402,61514.0
2021-09-03 15:35:00,125.59,125.6,125.4,125.41,48311.0,121.7402,121.7499,121.556,121.5657,48311.0
2021-09-03 15:40:00,125.39,125.43,125.26,125.3,57784.0,121.5463,121.5851,121.4203,121.4591,57784.0
2021-09-03 15:45:00,125.29,125.43,125.24,125.28,80891.0,121.4494,121.5851,121.4009,121.4397,80891.0
2021-09-03 15:50:00,125.3,125.44,125.19,125.19,64599.0,121.4591,121.5948,121.3525,121.3525,64599.0
2021-09-03 15:55:00,125.21,125.27,125.06,125.26,84401.0,121.3718,121.43,121.2264,121.4203,84401.0
2021-09-07 09:30:00,124.93,125.03,124.44,124.48,147058.0,121.1004,121.1974,120.6254,120.6642,147058.0
2021-09-07 09:35:00,124.45,124.49,124.25,124.28,72708.0,120.6351,120.6739,120.4413,120.4703,72708.0
2021-09-07 09:40:00,124.28,124.36,124.18,124.36,76605.0,120.4703,120.5479,120.3734,120.5479,76605.0
2021-09-07 09:45:00,124.35,124.35,123.84,124.04,156013.0,120.5382,120.5382,120.0438,120.2377,156013.0
2021-09-07 09:50:00,124.03,124.03,123.78,123.84,70449.0,120.228,120.228,119.9857,120.0438,70449.0
2021-09-07 09:55:00,123.85,124.16,123.78,124.13,103898.0,120.0535,120.354,119.9857,120.3249,103898.0
2021-09-07 10:00:00,124.12,124.19,123.96,124.07,91343.0,120.3153,120.3831,120.1602,120.2668,91343.0
2021-09-07 10:05:00,124.05,124.08,123.66,123.77,96183.0,120.2474,120.2765,119.8694,119.976,96183.0
2021-09-07 10:10:00,123.72,123.75,123.31,123.57,139973.0,119.9275,119.9566,119.5301,119.7821,139973.0
2021-09-07 10:15:00,123.52,123.74,123.43,123.5,69975.0,119.7336,119.9469,119.6464,119.7143,69975.0
2021-09-07 10:20:00,123.49,123.82,123.49,123.72,78919.0,119.7046,120.0245,119.7046,119.9275,78919.0
2021-09-07 10:25:00,123.66,123.73,123.55,123.62,58547.0,119.8694,119.9372,119.7627,119.8306,58547.0
2021-09-07 10:30:00,123.61,123.84,123.49,123.67,106106.0,119.8209,120.0438,119.7046,119.879,106106.0
2021-09-07 10:35:00,123.65,123.95,123.65,123.8,98854.0,119.8597,120.1505,119.8597,120.0051,98854.0
2021-09-07 10:40:00,123.81,123.93,123.77,123.91,37883.0,120.0148,120.1311,119.976,120.1117,37883.0
2021-09-07 10:45:00,123.91,124.08,123.87,124.02,100573.0,120.1117,120.2765,120.0729,120.2183,100573.0
2021-09-07 10:50:00,124.05,124.16,123.97,124.04,62584.0,120.2474,120.354,120.1699,120.2377,62584.0
2021-09-07 10:55:00,124.02,124.11,123.98,124.11,25992.0,120.2183,120.3056,120.1795,120.3056,25992.0
2021-09-07 11:00:00,124.09,124.12,123.85,123.88,35809.0,120.2862,120.3153,120.0535,120.0826,35809.0
2021-09-07 11:05:00,123.89,123.9,123.69,123.72,40852.0,120.0923,120.102,119.8984,119.9275,40852.0
2021-09-07 11:10:00,123.71,123.72,123.53,123.53,37430.0,119.9178,119.9275,119.7433,119.7433,37430.0
2021-09-07 11:15:00,123.52,123.7,123.36,123.7,55453.0,119.7336,119.9081,119.5786,119.9081,55453.0
2021-09-07 11:20:00,123.67,123.68,123.51,123.54,22914.0,119.879,119.8887,119.724,119.753,22914.0
2021-09-07 11:25:00,123.55,123.65,123.39,123.6,82860.0,119.7627,119.8597,119.6076,119.8112,82860.0
2021-09-07 11:30:00,123.6,123.91,123.55,123.83,35749.0,119.8112,120.1117,119.7627,120.0341,35749.0
2021-09-07 11:35:00,123.82,123.95,123.79,123.91,21752.0,120.0245,120.1505,119.9954,120.1117,21752.0
2021-09-07 11:40:00,123.93,123.97,123.82,123.91,60679.0,120.1311,120.1699,120.0245,120.1117,60679.0
2021-09-07 11:45:00,123.9,123.9,123.81,123.85,14378.0,120.102,120.102,120.0148,120.0535,14378.0
2021-09-07 11:50:00,123.85,123.85,123.67,123.68,21887.0,120.0535,120.0535,119.879,119.8887,21887.0
2021-09-07 11:55:00,123.65,123.83,123.58,123.77,21599.0,119.8597,120.0341,119.7918,119.976,21599.0
2021-09-07 12:00:00,123.75,123.98,123.72,123.94,29899.0,119.9566,120.1795,119.9275,120.1408,29899.0
2021-09-07 12:05:00,123.95,124.24,123.95,124.14,66335.0,120.1505,120.4316,120.1505,120.3346,66335.0
2021-09-07 12:10:00,124.11,124.12,124.01,124.07,18365.0,120.3056,120.3153,120.2086,120.2668,18365.0
2021-09-07 12:15:00,124.06,124.16,124.04,124.14,21000.0,120.2571,120.354,120.2377,120.3346,21000.0
2021-09-07 12:20:00,124.12,124.14,123.98,124.01,21949.0,120.3153,120.3346,120.1795,120.2086,21949.0
2021-09-07 12:25:00,123.99,124.17,123.99,124.17,25716.0,120.1892,120.3637,120.1892,120.3637,25716.0
2021-09-07 12:30:00,124.19,124.22,124.14,124.16,33270.0,120.3831,120.4122,120.3346,120.354,33270.0
2021-09-07 12:35:00,124.17,124.26,124.11,124.11,40485.0,120.3637,120.451,120.3056,120.3056,40485.0
2021-09-07 12:40:00,124.13,124.31,124.11,124.3,50806.0,120.3249,120.4994,120.3056,120.4897,50806.0
2021-09-07 12:45:00,124.3,124.49,124.3,124.48,45514.0,120.4897,120.6739,120.4897,120.6642,45514.0
2021-09-07 12:50:00,124.47,124.52,124.44,124.48,49801.0,120.6545,120.703,120.6254,120.6642,49801.0
2021-09-07 12:55:00,124.49,124.54,124.46,124.52,25239.0,120.6739,120.7224,120.6448,120.703,25239.0
2021-09-07 13:00:00,124.52,124.64,124.4,124.41,103440.0,120.703,120.8193,120.5867,120.5964,103440.0
2021-09-07 13:05:00,124.4,124.56,124.39,124.48,35118.0,120.5867,120.7418,120.577,120.6642,35118.0
2021-09-07 13:10:00,124.48,124.67,124.48,124.63,25383.0,120.6642,120.8484,120.6642,120.8096,25383.0
2021-09-07 13:15:00,124.63,124.66,124.6,124.66,26246.0,120.8096,120.8387,120.7805,120.8387,26246.0
2021-09-07 13:20:00,124.64,124.68,124.57,124.58,12453.0,120.8193,120.8581,120.7515,120.7612,12453.0
2021-09-07 13:25:00,124.55,124.57,124.43,124.49,14892.0,120.7321,120.7515,120.6158,120.6739,14892.0
2021-09-07 13:30:00,124.5,124.62,124.46,124.57,19624.0,120.6836,120.7999,120.6448,120.7515,19624.0
2021-09-07 13:35:00,124.58,124.64,124.5,124.63,24274.0,120.7612,120.8193,120.6836,120.8096,24274.0
2021-09-07 13:40:00,124.62,124.66,124.59,124.61,30155.0,120.7999,120.8387,120.7708,120.7902,30155.0
2021-09-07 13:45:00,124.62,124.66,124.58,124.6,12546.0,120.7999,120.8387,120.7612,120.7805,12546.0
2021-09-07 13:50:00,124.61,124.7,124.59,124.7,27433.0,120.7902,120.8775,120.7708,120.8775,27433.0
2021-09-07 13:55:00,124.7,124.7,124.64,124.65,31084.0,120.8775,120.8775,120.8193,120.829,31084.0
2021-09-07 14:00:00,124.64,124.65,124.51,124.55,47185.0,120.8193,120.829,120.6933,120.7321,47185.0
2021-09-07 14:05:00,124.56,124.56,124.41,124.47,31409.0,120.7418,120.7418,120.5964,120.6545,31409.0
2021-09-07 14:10:00,124.48,124.63,124.48,124.59,33345.0,120.6642,120.8096,120.6642,120.7708,33345.0
2021-09-07 14:15:00,124.6,124.61,124.33,124.36,41838.0,120.7805,120.7902,120.5188,120.5479,41838.0
2021-09-07 14:20:00,124.37,124.41,124.28,124.33,38705.0,120.5576,120.5964,120.4703,120.5188,38705.0
2021-09-07 14:25:00,124.34,124.36,124.25,124.28,44476.0,120.5285,120.5479,120.4413,120.4703,44476.0
2021-09-07 14:30:00,124.27,124.4,124.13,124.37,46760.0,120.4607,120.5867,120.3249,120.5576,46760.0
2021-09-07 14:35:00,124.36,124.45,124.28,124.4,48194.0,120.5479,120.6351,120.4703,120.5867,48194.0
2021-09-07 14:40:00,124.39,124.41,124.29,124.33,10549.0,120.577,120.5964,120.48,120.5188,10549.0
2021-09-07 14:45:00,124.35,124.38,124.26,124.3,40032.0,120.5382,120.5673,120.451,120.4897,40032.0
2021-09-07 14:50:00,124.3,124.42,124.28,124.38,36543.0,120.4897,120.6061,120.4703,120.5673,36543.0
2021-09-07 14:55:00,124.4,124.48,124.39,124.44,21884.0,120.5867,120.6642,120.577,120.6254,21884.0
2021-09-07 15:00:00,124.44,124.57,124.42,124.57,25478.0,120.6254,120.7515,120.6061,120.7515,25478.0
2021-09-07 15:05:00,124.57,124.57,124.43,124.45,16830.0,120.7515,120.7515,120.6158,120.6351,16830.0
2021-09-07 15:10:00,124.46,124.52,124.42,124.45,31789.0,120.6448,120.703,120.6061,120.6351,31789.0
2021-09-07 15:15:00,124.43,124.48,124.28,124.36,29018.0,120.6158,120.6642,120.4703,120.5479,29018.0
2021-09-07 15:20:00,124.36,124.37,124.3,124.33,20042.0,120.5479,120.5576,120.4897,120.5188,20042.0
2021-09-07 15:25:00,124.33,124.36,124.21,124.22,24980.0,120.5188,120.5479,120.4025,120.4122,24980.0
2021-09-07 15:30:00,124.2,124.27,124.1,124.25,45022.0,120.3928,120.4607,120.2959,120.4413,45022.0
2021-09-07 15:35:00,124.24,124.28,124.05,124.06,67659.0,120.4316,120.4703,120.2474,120.2571,67659.0
2021-09-07 15:40:00,124.06,124.08,124.0,124.03,81050.0,120.2571,120.2765,120.1989,120.228,81050.0
2021-09-07 15:45:00,124.01,124.15,123.93,123.98,81052.0,120.2086,120.3443,120.1311,120.1795,81052.0
2021-09-07 15:50:00,123.97,124.09,123.87,124.0,78653.0,120.1699,120.2862,120.0729,120.1989,78653.0
2021-09-07 15:55:00,124.0,124.04,123.89,123.95,75021.0,120.1989,120.2377,120.0923,120.1505,75021.0
2021-09-08 09:30:00,123.38,123.45,122.97,122.97,477593.0,119.5979,119.6658,119.2005,119.2005,477593.0
2021-09-08 09:35:00,122.98,123.55,122.96,123.52,211936.0,119.2102,119.7627,119.1908,119.7336,211936.0
2021-09-08 09:40:00,123.52,123.64,123.35,123.51,78948.0,119.7336,119.85,119.5689,119.724,78948.0
2021-09-08 09:45:00,123.51,123.86,123.49,123.5,149469.0,119.724,120.0632,119.7046,119.7143,149469.0
2021-09-08 09:50:00,123.49,123.6,123.34,123.5,83400.0,119.7046,119.8112,119.5592,119.7143,83400.0
2021-09-08 09:55:00,123.49,123.77,123.48,123.7,93959.0,119.7046,119.976,119.6949,119.9081,93959.0
2021-09-08 10:00:00,123.73,124.06,123.65,123.65,111392.0,119.9372,120.2571,119.8597,119.8597,111392.0
2021-09-08 10:05:00,123.64,124.02,123.63,123.91,56654.0,119.85,120.2183,119.8403,120.1117,56654.0
2021-09-08 10:10:00,123.9,123.96,123.8,123.87,60687.0,120.102,120.1602,120.0051,120.0729,60687.0
2021-09-08 10:15:00,123.88,123.88,123.57,123.71,57222.0,120.0826,120.0826,119.7821,119.9178,57222.0
2021-09-08 10:20:00,123.73,123.89,123.53,123.55,42091.0,119.9372,120.0923,119.7433,119.7627,42091.0
2021-09-08 10:25:00,123.53,123.6,123.28,123.36,54892.0,119.7433,119.8112,119.501,119.5786,54892.0
2021-09-08 10:30:00,123.37,123.38,122.84,122.89,86238.0,119.5882,119.5979,119.0745,119.123,86238.0
2021-09-08 10:35:00,122.89,122.95,122.28,122.54,195758.0,119.123,119.1811,118.5317,118.7837,195758.0
2021-09-08 10:40:00,122.52,122.52,121.94,122.09,193544.0,118.7643,118.7643,118.2021,118.3475,193544.0
2021-09-08 10:45:00,122.08,122.52,121.95,122.51,115379.0,118.3378,118.7643,118.2118,118.7546,115379.0
2021-09-08 10:50:00,122.43,122.52,121.83,121.92,96704.0,118.6771,118.7643,118.0955,118.1827,96704.0
2021-09-08 10:55:00,121.92,122.49,121.77,122.23,114238.0,118.1827,118.7352,118.0373,118.4832,114238.0
2021-09-08 11:00:00,122.22,122.86,122.19,122.74,127917.0,118.4735,119.0939,118.4444,118.9776,127917.0
2021-09-08 11:05:00,122.75,122.9,122.45,122.62,115129.0,118.9872,119.1327,118.6964,118.8612,115129.0
2021-09-08 11:10:00,122.62,122.92,122.6,122.88,74475.0,118.8612,119.152,118.8418,119.1133,74475.0
2021-09-08 11:15:00,122.89,122.98,122.61,122.71,125138.0,119.123,119.2102,118.8515,118.9485,125138.0
2021-09-08 11:20:00,122.74,123.01,122.68,122.96,55174.0,118.9776,119.2393,118.9194,119.1908,55174.0
2021-09-08 11:25:00,122.96,122.97,122.71,122.71,25246.0,119.1908,119.2005,118.9485,118.9485,25246.0
2021-09-08 11:30:00,122.72,122.88,122.39,122.43,43728.0,118.9582,119.1133,118.6383,118.6771,43728.0
2021-09-08 11:35:00,122.45,122.64,122.38,122.43,77491.0,118.6964,118.8806,118.6286,118.6771,77491.0
2021-09-08 11:40:00,122.45,122.54,122.27,122.29,80290.0,118.6964,118.7837,118.522,118.5414,80290.0
2021-09-08 11:45:00,122.31,122.6,122.14,122.14,89460.0,118.5607,118.8418,118.3959,118.3959,89460.0
2021-09-08 11:50:00,122.14,122.16,122.01,122.04,64376.0,118.3959,118.4153,118.2699,118.299,64376.0
2021-09-08 11:55:00,122.07,122.28,122.03,122.2,79730.0,118.3281,118.5317,118.2893,118.4541,79730.0
2021-09-08 12:00:00,122.17,122.7,122.01,122.36,127944.0,118.425,118.9388,118.2699,118.6092,127944.0
2021-09-08 12:05:00,122.37,122.8,122.35,122.76,80646.0,118.6189,119.0357,118.5995,118.9969,80646.0
2021-09-08 12:10:00,122.77,123.06,122.71,122.93,47365.0,119.0066,119.2877,118.9485,119.1617,47365.0
2021-09-08 12:15:00,122.96,123.21,122.92,123.21,39976.0,119.1908,119.4331,119.152,119.4331,39976.0
2021-09-08 12:20:00,123.2,123.34,123.13,123.26,46931.0,119.4235,119.5592,119.3556,119.4816,46931.0
2021-09-08 12:25:00,123.28,123.41,123.19,123.28,58855.0,119.501,119.627,119.4138,119.501,58855.0
2021-09-08 12:30:00,123.32,123.32,123.21,123.25,52649.0,119.5398,119.5398,119.4331,119.4719,52649.0
2021-09-08 12:35:00,123.3,123.3,122.99,123.03,42899.0,119.5204,119.5204,119.2199,119.2587,42899.0
2021-09-08 12:40:00,123.03,123.23,123.02,123.06,30708.0,119.2587,119.4525,119.249,119.2877,30708.0
2021-09-08 12:45:00,123.03,123.07,122.84,123.02,36222.0,119.2587,119.2974,119.0745,119.249,36222.0
2021-09-08 12:50:00,123.01,123.08,122.93,123.04,54437.0,119.2393,119.3071,119.1617,119.2684,54437.0
2021-09-08 12:55:00,122.99,123.06,122.89,122.91,32721.0,119.2199,119.2877,119.123,119.1423,32721.0
2021-09-08 13:00:00,122.94,123.01,122.85,122.97,19517.0,119.1714,119.2393,119.0842,119.2005,19517.0
2021-09-08 13:05:00,122.98,123.2,122.8,122.8,65423.0,119.2102,119.4235,119.0357,119.0357,65423.0
2021-09-08 13:10:00,122.81,122.9,122.75,122.79,31571.0,119.0454,119.1327,118.9872,119.026,31571.0
2021-09-08 13:15:00,122.8,122.98,122.76,122.98,49181.0,119.0357,119.2102,118.9969,119.2102,49181.0
2021-09-08 13:20:00,122.96,123.08,122.83,122.9,70867.0,119.1908,119.3071,119.0648,119.1327,70867.0
2021-09-08 13:25:00,122.88,123.15,122.88,123.15,32073.0,119.1133,119.375,119.1133,119.375,32073.0
2021-09-08 13:30:00,123.17,123.25,123.08,123.08,37879.0,119.3944,119.4719,119.3071,119.3071,37879.0
2021-09-08 13:35:00,123.11,123.11,122.97,123.07,40965.0,119.3362,119.3362,119.2005,119.2974,40965.0
2021-09-08 13:40:00,123.11,123.26,123.1,123.24,63420.0,119.3362,119.4816,119.3265,119.4622,63420.0
2021-09-08 13:45:00,123.24,123.3,123.16,123.21,53713.0,119.4622,119.5204,119.3847,119.4331,53713.0
2021-09-08 13:50:00,123.25,123.3,123.07,123.15,26529.0,119.4719,119.5204,119.2974,119.375,26529.0
2021-09-08 13:55:00,123.15,123.17,122.93,122.96,18708.0,119.375,119.3944,119.1617,119.1908,18708.0
2021-09-08 14:00:00,122.96,123.54,122.94,123.36,97869.0,119.1908,119.753,119.1714,119.5786,97869.0
2021-09-08 14:05:00,123.38,123.47,123.19,123.27,42760.0,119.5979,119.6852,119.4138,119.4913,42760.0
2021-09-08 14:10:00,123.31,123.46,123.26,123.46,72546.0,119.5301,119.6755,119.4816,119.6755,72546.0
2021-09-08 14:15:00,123.45,123.49,123.12,123.16,72840.0,119.6658,119.7046,119.3459,119.3847,72840.0
2021-09-08 14:20:00,123.16,123.25,123.08,123.08,56143.0,119.3847,119.4719,119.3071,119.3071,56143.0
2021-09-08 14:25:00,123.13,123.29,123.1,123.28,29988.0,119.3556,119.5107,119.3265,119.501,29988.0
2021-09-08 14:30:00,123.27,123.33,123.14,123.3,31321.0,119.4913,119.5495,119.3653,119.5204,31321.0
2021-09-08 14:35:00,123.31,123.33,123.17,123.26,20465.0,119.5301,119.5495,119.3944,119.4816,20465.0
2021-09-08 14:40:00,123.27,123.34,123.11,123.33,22668.0,119.4913,119.5592,119.3362,119.5495,22668.0
2021-09-08 14:45:00,123.35,123.37,123.13,123.15,39465.0,119.5689,119.5882,119.3556,119.375,39465.0
2021-09-08 14:50:00,123.18,123.24,123.13,123.21,15302.0,119.4041,119.4622,119.3556,119.4331,15302.0
2021-09-08 14:55:00,123.22,123.35,123.21,123.34,18058.0,119.4428,119.5689,119.4331,119.5592,18058.0
2021-09-08 15:00:00,123.34,123.39,123.27,123.35,10705.0,119.5592,119.6076,119.4913,119.5689,10705.0
2021-09-08 15:05:00,123.35,123.43,123.29,123.41,43575.0,119.5689,119.6464,119.5107,119.627,43575.0
2021-09-08 15:10:00,123.41,123.58,123.36,123.56,69978.0,119.627,119.7918,119.5786,119.7724,69978.0
2021-09-08 15:15:00,123.55,123.61,123.47,123.47,29777.0,119.7627,119.8209,119.6852,119.6852,29777.0
2021-09-08 15:20:00,123.48,123.53,123.41,123.44,21808.0,119.6949,119.7433,119.627,119.6561,21808.0
2021-09-08 15:25:00,123.46,123.46,123.28,123.28,29446.0,119.6755,119.6755,119.501,119.501,29446.0
2021-09-08 15:30:00,123.29,123.36,123.19,123.19,84799.0,119.5107,119.5786,119.4138,119.4138,84799.0
2021-09-08 15:35:00,123.16,123.21,123.09,123.1,62288.0,119.3847,119.4331,119.3168,119.3265,62288.0
2021-09-08 15:40:00,123.11,123.29,123.02,123.25,86329.0,119.3362,119.5107,119.249,119.4719,86329.0
2021-09-08 15:45:00,123.22,123.31,123.11,123.12,76416.0,119.4428,119.5301,119.3362,119.3459,76416.0
2021-09-08 15:50:00,123.12,123.34,123.12,123.28,103825.0,119.3459,119.5592,119.3459,119.501,103825.0
2021-09-08 15:55:00,123.29,123.49,123.24,123.49,154681.0,119.5107,119.7046,119.4622,119.7046,154681.0
2021-09-09 09:30:00,123.22,123.68,123.08,123.6,145908.0,119.4428,119.8887,119.3071,119.8112,145908.0
2021-09-09 09:35:00,123.64,124.16,123.64,124.05,129306.0,119.85,120.354,119.85,120.2474,129306.0
2021-09-09 09:40:00,124.07,124.22,123.98,124.16,94858.0,120.2668,120.4122,120.1795,120.354,94858.0
2021-09-09 09:45:00,124.14,124.31,123.94,124.09,66831.0,120.3346,120.4994,120.1408,120.2862,66831.0
2021-09-09 09:50:00,124.12,124.34,124.12,124.22,95144.0,120.3153,120.5285,120.3153,120.4122,95144.0
2021-09-09 09:55:00,124.24,124.28,124.07,124.16,79598.0,120.4316,120.4703,120.2668,120.354,79598.0
2021-09-09 10:00:00,124.17,124.42,124.02,124.37,66690.0,120.3637,120.6061,120.2183,120.5576,66690.0
2021-09-09 10:05:00,124.34,124.59,124.3,124.45,69931.0,120.5285,120.7708,120.4897,120.6351,69931.0
2021-09-09 10:10:00,124.43,124.65,124.39,124.63,62871.0,120.6158,120.829,120.577,120.8096,62871.0
2021-09-09 10:15:00,124.65,124.8,124.41,124.41,65099.0,120.829,120.9744,120.5964,120.5964,65099.0
2021-09-09 10:20:00,124.42,124.48,124.32,124.38,47176.0,120.6061,120.6642,120.5091,120.5673,47176.0
2021-09-09 10:25:00,124.36,124.58,124.36,124.52,41184.0,120.5479,120.7612,120.5479,120.703,41184.0
2021-09-09 10:30:00,124.52,124.8,124.52,124.6,120461.0,120.703,120.9744,120.703,120.7805,120461.0
2021-09-09 10:35:00,124.62,124.66,124.43,124.56,87554.0,120.7999,120.8387,120.6158,120.7418,87554.0
2021-09-09 10:40:00,124.57,124.58,124.3,124.38,34559.0,120.7515,120.7612,120.4897,120.5673,34559.0
2021-09-09 10:45:00,124.37,124.54,124.29,124.3,43978.0,120.5576,120.7224,120.48,120.4897,43978.0
2021-09-09 10:50:00,124.3,124.43,124.24,124.41,25225.0,120.4897,120.6158,120.4316,120.5964,25225.0
2021-09-09 10:55:00,124.41,124.51,124.22,124.24,32196.0,120.5964,120.6933,120.4122,120.4316,32196.0
2021-09-09 11:00:00,124.23,124.3,124.09,124.17,40677.0,120.4219,120.4897,120.2862,120.3637,40677.0
2021-09-09 11:05:00,124.18,124.3,124.15,124.25,52839.0,120.3734,120.4897,120.3443,120.4413,52839.0
2021-09-09 11:10:00,124.27,124.29,124.15,124.2,28884.0,120.4607,120.48,120.3443,120.3928,28884.0
2021-09-09 11:15:00,124.18,124.18,123.8,123.8,41936.0,120.3734,120.3734,120.0051,120.0051,41936.0
2021-09-09 11:20:00,123.82,123.83,123.63,123.65,55298.0,120.0245,120.0341,119.8403,119.8597,55298.0
2021-09-09 11:25:00,123.62,123.67,123.37,123.39,61936.0,119.8306,119.879,119.5882,119.6076,61936.0
2021-09-09 11:30:00,123.39,123.53,123.35,123.5,98865.0,119.6076,119.7433,119.5689,119.7143,98865.0
2021-09-09 11:35:00,123.47,123.65,123.46,123.58,68469.0,119.6852,119.8597,119.6755,119.7918,68469.0
2021-09-09 11:40:00,123.59,123.67,123.58,123.63,29947.0,119.8015,119.879,119.7918,119.8403,29947.0
2021-09-09 11:45:00,123.62,123.66,123.56,123.66,34656.0,119.8306,119.8694,119.7724,119.8694,34656.0
2021-09-09 11:50:00,123.66,123.72,123.3,123.38,62651.0,119.8694,119.9275,119.5204,119.5979,62651.0
2021-09-09 11:55:00,123.37,123.7,123.32,123.7,64465.0,119.5882,119.9081,119.5398,119.9081,64465.0
2021-09-09 12:00:00,123.7,123.72,123.18,123.2,71833.0,119.9081,119.9275,119.4041,119.4235,71833.0
2021-09-09 12:05:00,123.21,123.43,123.15,123.43,50836.0,119.4331,119.6464,119.375,119.6464,50836.0
2021-09-09 12:10:00,123.42,123.43,123.22,123.38,22618.0,119.6367,119.6464,119.4428,119.5979,22618.0
2021-09-09 12:15:00,123.35,123.37,123.08,123.32,35207.0,119.5689,119.5882,119.3071,119.5398,35207.0
2021-09-09 12:20:00,123.33,123.38,123.28,123.29,16170.0,119.5495,119.5979,119.501,119.5107,16170.0
2021-09-09 12:25:00,123.29,123.4,123.24,123.31,20960.0,119.5107,119.6173,119.4622,119.5301,20960.0
2021-09-09 12:30:00,123.31,123.42,123.09,123.42,47407.0,119.5301,119.6367,119.3168,119.6367,47407.0
2021-09-09 12:35:00,123.43,123.58,123.43,123.53,47394.0,119.6464,119.7918,119.6464,119.7433,47394.0
2021-09-09 12:40:00,123.55,123.58,123.42,123.5,57173.0,119.7627,119.7918,119.6367,119.7143,57173.0
2021-09-09 12:45:00,123.54,123.54,123.45,123.5,47608.0,119.753,119.753,119.6658,119.7143,47608.0
2021-09-09 12:50:00,123.51,123.52,123.36,123.38,32283.0,119.724,119.7336,119.5786,119.5979,32283.0
2021-09-09 12:55:00,123.35,123.35,123.16,123.19,42848.0,119.5689,119.5689,119.3847,119.4138,42848.0
2021-09-09 13:00:00,123.18,123.42,123.18,123.38,52558.0,119.4041,119.6367,119.4041,119.5979,52558.0
2021-09-09 13:05:00,123.39,123.46,123.32,123.35,56860.0,119.6076,119.6755,119.5398,119.5689,56860.0
2021-09-09 13:10:00,123.35,123.49,123.32,123.48,20919.0,119.5689,119.7046,119.5398,119.6949,20919.0
2021-09-09 13:15:00,123.5,123.55,123.19,123.22,42007.0,119.7143,119.7627,119.4138,119.4428,42007.0
2021-09-09 13:20:00,123.2,123.21,122.18,122.46,157350.0,119.4235,119.4331,118.4347,118.7061,157350.0
2021-09-09 13:25:00,122.48,122.53,122.14,122.53,131904.0,118.7255,118.774,118.3959,118.774,131904.0
2021-09-09 13:30:00,122.46,122.49,121.94,122.17,122574.0,118.7061,118.7352,118.2021,118.425,122574.0
2021-09-09 13:35:00,122.16,122.31,121.84,121.88,88056.0,118.4153,118.5607,118.1051,118.1439,88056.0
2021-09-09 13:40:00,121.88,122.3,121.84,122.09,97834.0,118.1439,118.551,118.1051,118.3475,97834.0
2021-09-09 13:45:00,122.09,122.31,122.03,122.31,36074.0,118.3475,118.5607,118.2893,118.5607,36074.0
2021-09-09 13:50:00,122.32,122.33,122.13,122.23,50439.0,118.5704,118.5801,118.3863,118.4832,50439.0
2021-09-09 13:55:00,122.24,122.38,122.09,122.13,73976.0,118.4929,118.6286,118.3475,118.3863,73976.0
2021-09-09 14:00:00,122.11,122.23,121.64,121.66,83051.0,118.3669,118.4832,117.9113,117.9307,83051.0
2021-09-09 14:05:00,121.67,122.26,121.67,122.26,54376.0,117.9404,118.5123,117.9404,118.5123,54376.0
2021-09-09 14:10:00,122.24,122.34,122.17,122.34,25421.0,118.4929,118.5898,118.425,118.5898,25421.0
2021-09-09 14:15:00,122.32,122.34,122.16,122.16,32170.0,118.5704,118.5898,118.4153,118.4153,32170.0
2021-09-09 14:20:00,122.19,122.38,122.03,122.16,67426.0,118.4444,118.6286,118.2893,118.4153,67426.0
2021-09-09 14:25:00,122.24,122.37,122.18,122.2,44115.0,118.4929,118.6189,118.4347,118.4541,44115.0
2021-09-09 14:30:00,122.2,122.2,122.0,122.05,57181.0,118.4541,118.4541,118.2602,118.3087,57181.0
2021-09-09 14:35:00,122.08,122.15,121.89,121.91,47939.0,118.3378,118.4056,118.1536,118.173,47939.0
2021-09-09 14:40:00,121.93,122.02,121.8,121.98,77766.0,118.1924,118.2796,118.0664,118.2409,77766.0
2021-09-09 14:45:00,122.0,122.38,121.98,122.37,70280.0,118.2602,118.6286,118.2409,118.6189,70280.0
2021-09-09 14:50:00,122.38,122.56,122.33,122.49,76123.0,118.6286,118.8031,118.5801,118.7352,76123.0
2021-09-09 14:55:00,122.5,122.59,122.43,122.5,51685.0,118.7449,118.8322,118.6771,118.7449,51685.0
2021-09-09 15:00:00,122.52,122.66,122.51,122.52,30208.0,118.7643,118.9,118.7546,118.7643,30208.0
2021-09-09 15:05:00,122.51,122.62,122.31,122.38,65533.0,118.7546,118.8612,118.5607,118.6286,65533.0
2021-09-09 15:10:00,122.35,122.63,122.25,122.25,59554.0,118.5995,118.8709,118.5026,118.5026,59554.0
2021-09-09 15:15:00,122.25,122.33,122.12,122.14,55896.0,118.5026,118.5801,118.3766,118.3959,55896.0
2021-09-09 15:20:00,122.14,122.36,122.13,122.31,51876.0,118.3959,118.6092,118.3863,118.5607,51876.0
2021-09-09 15:25:00,122.37,122.42,122.27,122.27,47490.0,118.6189,118.6674,118.522,118.522,47490.0
2021-09-09 15:30:00,122.26,122.44,122.11,122.24,39554.0,118.5123,118.6868,118.3669,118.4929,39554.0
2021-09-09 15:35:00,122.24,122.59,122.13,122.52,68825.0,118.4929,118.8322,118.3863,118.7643,68825.0
2021-09-09 15:40:00,122.49,122.8,122.42,122.66,58194.0,118.7352,119.0357,118.6674,118.9,58194.0
2021-09-09 15:45:00,122.64,122.69,122.19,122.19,52176.0,118.8806,118.9291,118.4444,118.4444,52176.0
2021-09-09 15:50:00,122.18,122.22,121.85,121.87,123855.0,118.4347,118.4735,118.1148,118.1342,123855.0
2021-09-09 15:55:00,121.86,122.04,121.63,121.81,191387.0,118.1245,118.299,117.9016,118.0761,191387.0
2021-09-10 09:30:00,123.5,123.87,123.49,123.62,174515.0,119.7143,120.0729,119.7046,119.8306,174515.0
2021-09-10 09:35:00,123.61,123.63,123.11,123.29,142032.0,119.8209,119.8403,119.3362,119.5107,142032.0
2021-09-10 09:40:00,123.28,123.37,122.85,122.86,103251.0,119.501,119.5882,119.0842,119.0939,103251.0
2021-09-10 09:45:00,122.86,122.96,122.57,122.59,104896.0,119.0939,119.1908,118.8128,118.8322,104896.0
2021-09-10 09:50:00,122.59,122.59,122.26,122.34,120278.0,118.8322,118.8322,118.5123,118.5898,120278.0
2021-09-10 09:55:00,122.33,122.6,122.31,122.42,41684.0,118.5801,118.8418,118.5607,118.6674,41684.0
2021-09-10 10:00:00,122.41,122.42,121.74,121.76,135006.0,118.6577,118.6674,118.0082,118.0276,135006.0
2021-09-10 10:05:00,121.77,122.0,121.63,121.9,147789.0,118.0373,118.2602,117.9016,118.1633,147789.0
2021-09-10 10:10:00,121.88,121.95,121.6,121.9,60695.0,118.1439,118.2118,117.8725,118.1633,60695.0
2021-09-10 10:15:00,121.86,122.09,121.8,121.8,82309.0,118.1245,118.3475,118.0664,118.0664,82309.0
2021-09-10 10:20:00,121.8,121.99,121.7,121.9,40132.0,118.0664,118.2505,117.9694,118.1633,40132.0
2021-09-10 10:25:00,121.9,122.08,121.81,121.86,84944.0,118.1633,118.3378,118.0761,118.1245,84944.0
2021-09-10 10:30:00,121.84,121.84,120.91,121.38,176728.0,118.1051,118.1051,117.2037,117.6592,176728.0
2021-09-10 10:35:00,121.38,121.51,121.12,121.29,68363.0,117.6592,117.7853,117.4072,117.572,68363.0
2021-09-10 10:40:00,121.25,121.28,120.94,121.01,29417.0,117.5332,117.5623,117.2327,117.3006,29417.0
2021-09-10 10:45:00,121.01,121.33,120.81,121.09,71610.0,117.3006,117.6108,117.1067,117.3781,71610.0
2021-09-10 10:50:00,121.09,121.43,121.04,121.07,63107.0,117.3781,117.7077,117.3297,117.3587,63107.0
2021-09-10 10:55:00,121.0,121.4,120.57,121.2,144433.0,117.2909,117.6786,116.8741,117.4848,144433.0
2021-09-10 11:00:00,121.19,121.3,120.96,121.16,65196.0,117.4751,117.5817,117.2521,117.446,65196.0
2021-09-10 11:05:00,121.19,121.22,120.74,121.14,57074.0,117.4751,117.5041,117.0389,117.4266,57074.0
2021-09-10 11:10:00,121.14,121.31,121.07,121.21,57036.0,117.4266,117.5914,117.3587,117.4945,57036.0
2021-09-10 11:15:00,121.24,121.32,120.86,120.9,56562.0,117.5235,117.6011,117.1552,117.194,56562.0
2021-09-10 11:20:00,120.93,121.07,120.82,120.97,57776.0,117.223,117.3587,117.1164,117.2618,57776.0
2021-09-10 11:25:00,120.99,121.15,120.64,120.64,54328.0,117.2812,117.4363,116.9419,116.9419,54328.0
2021-09-10 11:30:00,120.64,121.02,120.59,120.97,141835.0,116.9419,117.3103,116.8935,117.2618,141835.0
2021-09-10 11:35:00,121.01,121.08,120.84,120.85,35226.0,117.3006,117.3684,117.1358,117.1455,35226.0
2021-09-10 11:40:00,120.84,120.98,120.74,120.95,35007.0,117.1358,117.2715,117.0389,117.2424,35007.0
2021-09-10 11:45:00,120.93,121.07,120.6,120.63,51421.0,117.223,117.3587,116.9032,116.9322,51421.0
2021-09-10 11:50:00,120.63,120.83,120.5,120.58,53808.0,116.9322,117.1261,116.8062,116.8838,53808.0
2021-09-10 11:55:00,120.56,120.98,120.55,120.97,57568.0,116.8644,117.2715,116.8547,117.2618,57568.0
2021-09-10 12:00:00,120.93,121.12,120.8,121.08,39088.0,117.223,117.4072,117.097,117.3684,39088.0
2021-09-10 12:05:00,121.1,121.6,121.1,121.6,107756.0,117.3878,117.8725,117.3878,117.8725,107756.0
2021-09-10 12:10:00,121.59,121.6,121.42,121.54,44900.0,117.8628,117.8725,117.698,117.8143,44900.0
2021-09-10 12:15:00,121.57,121.72,121.55,121.56,42406.0,117.8434,117.9888,117.824,117.8337,42406.0
2021-09-10 12:20:00,121.57,121.68,121.56,121.64,31575.0,117.8434,117.95,117.8337,117.9113,31575.0
2021-09-10 12:25:00,121.68,121.75,121.61,121.7,29375.0,117.95,118.0179,117.8822,117.9694,29375.0
2021-09-10 12:30:00,121.71,121.77,121.67,121.76,26772.0,117.9791,118.0373,117.9404,118.0276,26772.0
2021-09-10 12:35:00,121.78,122.09,121.78,122.04,37695.0,118.047,118.3475,118.047,118.299,37695.0
2021-09-10 12:40:00,122.05,122.05,121.92,122.03,55276.0,118.3087,118.3087,118.1827,118.2893,55276.0
2021-09-10 12:45:00,122.04,122.1,122.0,122.06,11801.0,118.299,118.3572,118.2602,118.3184,11801.0
2021-09-10 12:50:00,122.06,122.07,121.84,121.95,25563.0,118.3184,118.3281,118.1051,118.2118,25563.0
2021-09-10 12:55:00,121.93,121.97,121.91,121.94,4879.0,118.1924,118.2312,118.173,118.2021,4879.0
2021-09-10 13:00:00,121.95,122.07,121.95,122.07,23356.0,118.2118,118.3281,118.2118,118.3281,23356.0
2021-09-10 13:05:00,122.06,122.06,121.81,121.84,30963.0,118.3184,118.3184,118.0761,118.1051,30963.0
2021-09-10 13:10:00,121.85,122.16,121.84,122.11,33499.0,118.1148,118.4153,118.1051,118.3669,33499.0
2021-09-10 13:15:00,122.1,122.11,122.0,122.03,17280.0,118.3572,118.3669,118.2602,118.2893,17280.0
2021-09-10 13:20:00,122.03,122.05,121.68,121.76,41104.0,118.2893,118.3087,117.95,118.0276,41104.0
2021-09-10 13:25:00,121.76,121.78,121.64,121.71,12680.0,118.0276,118.047,117.9113,117.9791,12680.0
2021-09-10 13:30:00,121.67,121.82,121.67,121.78,34367.0,117.9404,118.0858,117.9404,118.047,34367.0
2021-09-10 13:35:00,121.84,121.96,121.77,121.96,14002.0,118.1051,118.2215,118.0373,118.2215,14002.0
2021-09-10 13:40:00,121.93,121.94,121.66,121.72,14867.0,118.1924,118.2021,117.9307,117.9888,14867.0
2021-09-10 13:45:00,121.66,121.67,121.5,121.5,22885.0,117.9307,117.9404,117.7756,117.7756,22885.0
2021-09-10 13:50:00,121.5,121.53,121.41,121.41,18455.0,117.7756,117.8046,117.6883,117.6883,18455.0
2021-09-10 13:55:00,121.41,121.54,121.39,121.54,8094.0,117.6883,117.8143,117.6689,117.8143,8094.0
2021-09-10 14:00:00,121.54,121.66,121.49,121.52,18555.0,117.8143,117.9307,117.7659,117.795,18555.0
2021-09-10 14:05:00,121.54,121.58,121.41,121.5,12887.0,117.8143,117.8531,117.6883,117.7756,12887.0
2021-09-10 14:10:00,121.49,121.55,121.37,121.38,9024.0,117.7659,117.824,117.6496,117.6592,9024.0
2021-09-10 14:15:00,121.38,121.4,121.21,121.21,16675.0,117.6592,117.6786,117.4945,117.4945,16675.0
2021-09-10 14:20:00,121.19,121.35,121.16,121.35,22581.0,117.4751,117.6302,117.446,117.6302,22581.0
2021-09-10 14:25:00,121.35,121.41,121.11,121.12,19130.0,117.6302,117.6883,117.3975,117.4072,19130.0
2021-09-10 14:30:00,121.12,121.14,120.92,120.93,28472.0,117.4072,117.4266,117.2133,117.223,28472.0
2021-09-10 14:35:00,120.94,120.99,120.91,120.95,11665.0,117.2327,117.2812,117.2037,117.2424,11665.0
2021-09-10 14:40:00,121.0,121.2,120.93,121.2,23297.0,117.2909,117.4848,117.223,117.4848,23297.0
2021-09-10 14:45:00,121.18,121.2,121.02,121.02,43390.0,117.4654,117.4848,117.3103,117.3103,43390.0
2021-09-10 14:50:00,121.0,121.13,121.0,121.12,33294.0,117.2909,117.4169,117.2909,117.4072,33294.0
2021-09-10 14:55:00,121.11,121.2,120.97,120.97,28805.0,117.3975,117.4848,117.2618,117.2618,28805.0
2021-09-10 15:00:00,120.96,120.97,120.7,120.72,71742.0,117.2521,117.2618,117.0001,117.0195,71742.0
2021-09-10 15:05:00,120.73,120.95,120.58,120.59,60302.0,117.0292,117.2424,116.8838,116.8935,60302.0
2021-09-10 15:10:00,120.6,120.68,120.28,120.49,159190.0,116.9032,116.9807,116.593,116.7965,159190.0
2021-09-10 15:15:00,120.55,120.65,120.23,120.39,59800.0,116.8547,116.9516,116.5445,116.6996,59800.0
2021-09-10 15:20:00,120.42,120.42,120.09,120.1,118012.0,116.7287,116.7287,116.4088,116.4185,118012.0
2021-09-10 15:25:00,120.11,120.27,120.07,120.09,28258.0,116.4282,116.5833,116.3894,116.4088,28258.0
2021-09-10 15:30:00,120.12,120.23,119.98,119.98,64544.0,116.4379,116.5445,116.3022,116.3022,64544.0
2021-09-10 15:35:00,119.99,120.07,119.6,119.61,97009.0,116.3119,116.3894,115.9338,115.9435,97009.0
2021-09-10 15:40:00,119.62,119.69,119.43,119.63,53776.0,115.9532,116.0211,115.769,115.9629,53776.0
2021-09-10 15:45:00,119.62,119.64,119.29,119.3,81324.0,115.9532,115.9726,115.6333,115.643,81324.0
2021-09-10 15:50:00,119.29,119.38,119.0,119.02,162394.0,115.6333,115.7206,115.3522,115.3716,162394.0
2021-09-10 15:55:00,119.01,119.1,118.85,119.01,189732.0,115.3619,115.4491,115.2068,115.3619,189732.0
2021-09-13 09:30:00,121.52,121.72,120.99,121.16,235534.0,117.795,117.9888,117.2812,117.446,235534.0
2021-09-13 09:35:00,121.18,121.35,120.69,120.7,133050.0,117.4654,117.6302,116.9904,117.0001,133050.0
2021-09-13 09:40:00,120.71,120.84,120.13,120.35,134748.0,117.0098,117.1358,116.4476,116.6608,134748.0
2021-09-13 09:45:00,120.32,120.34,119.99,120.21,101530.0,116.6317,116.6511,116.3119,116.5251,101530.0
2021-09-13 09:50:00,120.23,120.97,120.23,120.72,94336.0,116.5445,117.2618,116.5445,117.0195,94336.0
2021-09-13 09:55:00,120.73,120.75,120.32,120.34,50172.0,117.0292,117.0486,116.6317,116.6511,50172.0
2021-09-13 10:00:00,120.32,120.55,119.57,119.59,117070.0,116.6317,116.8547,115.9047,115.9241,117070.0
2021-09-13 10:05:00,119.57,119.59,119.23,119.47,65600.0,115.9047,115.9241,115.5752,115.8078,65600.0
2021-09-13 10:10:00,119.42,119.46,119.11,119.28,206312.0,115.7593,115.7981,115.4588,115.6236,206312.0
2021-09-13 10:15:00,119.25,119.44,118.96,119.23,79232.0,115.5945,115.7787,115.3134,115.5752,79232.0
2021-09-13 10:20:00,119.24,119.61,119.04,119.15,125934.0,115.5848,115.9435,115.391,115.4976,125934.0
2021-09-13 10:25:00,119.11,119.44,119.0,119.41,100056.0,115.4588,115.7787,115.3522,115.7496,100056.0
2021-09-13 10:30:00,119.37,119.65,119.03,119.29,68679.0,115.7109,115.9823,115.3813,115.6333,68679.0
2021-09-13 10:35:00,119.21,119.85,119.11,119.7,73107.0,115.5558,116.1761,115.4588,116.0307,73107.0
2021-09-13 10:40:00,119.71,119.92,119.43,119.53,84042.0,116.0404,116.244,115.769,115.866,84042.0
2021-09-13 10:45:00,119.53,120.27,119.53,120.0,133029.0,115.866,116.5833,115.866,116.3215,133029.0
2021-09-13 10:50:00,120.01,120.14,119.93,119.94,26506.0,116.3312,116.4573,116.2537,116.2634,26506.0
2021-09-13 10:55:00,119.94,120.15,119.9,119.93,30849.0,116.2634,116.4669,116.2246,116.2537,30849.0
2021-09-13 11:00:00,120.01,120.06,119.75,119.78,44921.0,116.3312,116.3797,116.0792,116.1083,44921.0
2021-09-13 11:05:00,119.83,120.08,119.71,119.75,56290.0,116.1568,116.3991,116.0404,116.0792,56290.0
2021-09-13 11:10:00,119.74,119.74,118.76,118.85,92416.0,116.0695,116.0695,115.1196,115.2068,92416.0
2021-09-13 11:15:00,118.84,118.91,118.47,118.83,88026.0,115.1971,115.265,114.8384,115.1874,88026.0
2021-09-13 11:20:00,118.8,119.21,118.7,119.2,41331.0,115.1583,115.5558,115.0614,115.5461,41331.0
2021-09-13 11:25:00,119.16,119.35,119.02,119.24,48643.0,115.5073,115.6915,115.3716,115.5848,48643.0
2021-09-13 11:30:00,119.25,119.56,119.24,119.48,63190.0,115.5945,115.895,115.5848,115.8175,63190.0
2021-09-13 11:35:00,119.52,119.6,119.09,119.49,44123.0,115.8563,115.9338,115.4394,115.8272,44123.0
2021-09-13 11:40:00,119.47,119.52,119.13,119.16,32467.0,115.8078,115.8563,115.4782,115.5073,32467.0
2021-09-13 11:45:00,119.16,119.61,119.04,119.06,47531.0,115.5073,115.9435,115.391,115.4104,47531.0
2021-09-13 11:50:00,119.05,119.18,118.9,119.05,36402.0,115.4007,115.5267,115.2553,115.4007,36402.0
2021-09-13 11:55:00,119.06,119.23,118.84,118.87,34463.0,115.4104,115.5752,115.1971,115.2262,34463.0
2021-09-13 12:00:00,118.96,118.98,118.68,118.78,43013.0,115.3134,115.3328,115.042,115.1389,43013.0
2021-09-13 12:05:00,118.79,118.99,118.72,118.78,13607.0,115.1486,115.3425,115.0808,115.1389,13607.0
2021-09-13 12:10:00,118.78,119.42,118.78,119.3,59409.0,115.1389,115.7593,115.1389,115.643,59409.0
2021-09-13 12:15:00,119.28,119.35,119.01,119.14,32006.0,115.6236,115.6915,115.3619,115.4879,32006.0
2021-09-13 12:20:00,119.16,119.54,119.07,119.51,34797.0,115.5073,115.8756,115.4201,115.8466,34797.0
2021-09-13 12:25:00,119.47,119.5,119.24,119.26,61731.0,115.8078,115.8369,115.5848,115.6042,61731.0
2021-09-13 12:30:00,119.25,119.45,119.2,119.29,38160.0,115.5945,115.7884,115.5461,115.6333,38160.0
2021-09-13 12:35:00,119.31,119.47,119.23,119.27,38428.0,115.6527,115.8078,115.5752,115.6139,38428.0
2021-09-13 12:40:00,119.27,119.27,118.88,119.0,52968.0,115.6139,115.6139,115.2359,115.3522,52968.0
2021-09-13 12:45:00,118.99,119.18,118.89,119.11,33681.0,115.3425,115.5267,115.2456,115.4588,33681.0
2021-09-13 12:50:00,119.14,119.3,119.13,119.18,35185.0,115.4879,115.643,115.4782,115.5267,35185.0
2021-09-13 12:55:00,119.2,119.51,119.2,119.45,36409.0,115.5461,115.8466,115.5461,115.7884,36409.0
2021-09-13 13:00:00,119.45,119.58,119.29,119.3,24644.0,115.7884,115.9144,115.6333,115.643,24644.0
2021-09-13 13:05:00,119.35,119.68,119.31,119.47,36909.0,115.6915,116.0114,115.6527,115.8078,36909.0
2021-09-13 13:10:00,119.49,119.49,119.27,119.27,17640.0,115.8272,115.8272,115.6139,115.6139,17640.0
2021-09-13 13:15:00,119.28,119.32,119.06,119.12,19139.0,115.6236,115.6624,115.4104,115.4685,19139.0
2021-09-13 13:20:00,119.16,119.25,119.08,119.12,7450.0,115.5073,115.5945,115.4297,115.4685,7450.0
2021-09-13 13:25:00,119.12,119.13,118.72,118.83,52074.0,115.4685,115.4782,115.0808,115.1874,52074.0
2021-09-13 13:30:00,118.84,118.89,118.62,118.66,48843.0,115.1971,115.2456,114.9838,115.0226,48843.0
2021-09-13 13:35:00,118.68,118.79,118.65,118.66,14960.0,115.042,115.1486,115.0129,115.0226,14960.0
2021-09-13 13:40:00,118.65,118.78,118.52,118.53,41151.0,115.0129,115.1389,114.8869,114.8966,41151.0
2021-09-13 13:45:00,118.54,118.72,118.46,118.65,42685.0,114.9063,115.0808,114.8288,115.0129,42685.0
2021-09-13 13:50:00,118.63,118.65,118.37,118.46,32743.0,114.9935,115.0129,114.7415,114.8288,32743.0
2021-09-13 13:55:00,118.46,118.57,118.37,118.53,38759.0,114.8288,114.9354,114.7415,114.8966,38759.0
2021-09-13 14:00:00,118.54,118.83,118.49,118.72,42963.0,114.9063,115.1874,114.8578,115.0808,42963.0
2021-09-13 14:05:00,118.69,118.76,118.59,118.59,16155.0,115.0517,115.1196,114.9548,114.9548,16155.0
2021-09-13 14:10:00,118.56,118.56,118.16,118.19,68852.0,114.9257,114.9257,114.538,114.567,68852.0
2021-09-13 14:15:00,118.21,118.36,118.02,118.36,56758.0,114.5864,114.7318,114.4022,114.7318,56758.0
2021-09-13 14:20:00,118.36,118.38,118.13,118.19,43142.0,114.7318,114.7512,114.5089,114.567,43142.0
2021-09-13 14:25:00,118.18,118.31,118.05,118.16,44485.0,114.5573,114.6834,114.4313,114.538,44485.0
2021-09-13 14:30:00,118.18,118.26,118.01,118.07,28489.0,114.5573,114.6349,114.3925,114.4507,28489.0
2021-09-13 14:35:00,118.07,118.1,117.9,117.96,77630.0,114.4507,114.4798,114.2859,114.3441,77630.0
2021-09-13 14:40:00,117.95,118.38,117.95,118.36,42143.0,114.3344,114.7512,114.3344,114.7318,42143.0
2021-09-13 14:45:00,118.36,118.62,118.18,118.55,76899.0,114.7318,114.9838,114.5573,114.916,76899.0
2021-09-13 14:50:00,118.55,118.55,118.3,118.3,27204.0,114.916,114.916,114.6737,114.6737,27204.0
2021-09-13 14:55:00,118.25,118.55,118.25,118.48,30101.0,114.6252,114.916,114.6252,114.8481,30101.0
2021-09-13 15:00:00,118.46,118.46,117.9,117.95,66989.0,114.8288,114.8288,114.2859,114.3344,66989.0
2021-09-13 15:05:00,117.92,118.56,117.88,118.44,88171.0,114.3053,114.9257,114.2665,114.8094,88171.0
2021-09-13 15:10:00,118.45,118.91,118.45,118.77,96816.0,114.8191,115.265,114.8191,115.1293,96816.0
2021-09-13 15:15:00,118.74,119.03,118.6,118.92,73552.0,115.1002,115.3813,114.9645,115.2747,73552.0
2021-09-13 15:20:00,118.89,119.17,118.7,119.07,59679.0,115.2456,115.517,115.0614,115.4201,59679.0
2021-09-13 15:25:00,119.07,119.43,118.93,119.4,68957.0,115.4201,115.769,115.2843,115.7399,68957.0
2021-09-13 15:30:00,119.39,119.56,119.22,119.46,71102.0,115.7302,115.895,115.5655,115.7981,71102.0
2021-09-13 15:35:00,119.49,119.49,119.29,119.38,50991.0,115.8272,115.8272,115.6333,115.7206,50991.0
2021-09-13 15:40:00,119.34,119.34,119.05,119.07,62378.0,115.6818,115.6818,115.4007,115.4201,62378.0
2021-09-13 15:45:00,119.08,119.28,118.94,119.12,78320.0,115.4297,115.6236,115.294,115.4685,78320.0
2021-09-13 15:50:00,119.12,119.62,119.06,119.54,166188.0,115.4685,115.9532,115.4104,115.8756,166188.0
2021-09-13 15:55:00,119.54,119.86,119.49,119.83,238684.0,115.8756,116.1858,115.8272,116.1568,238684.0
2021-09-14 09:30:00,121.06,121.25,120.68,120.73,249087.0,117.3491,117.5332,116.9807,117.0292,249087.0
2021-09-14 09:35:00,120.76,121.09,120.6,120.6,56758.0,117.0583,117.3781,116.9032,116.9032,56758.0
2021-09-14 09:40:00,120.62,120.83,120.45,120.64,106930.0,116.9225,117.1261,116.7578,116.9419,106930.0
2021-09-14 09:45:00,120.63,120.67,120.3,120.31,47671.0,116.9322,116.971,116.6124,116.622,47671.0
2021-09-14 09:50:00,120.26,120.42,119.73,119.77,89427.0,116.5736,116.7287,116.0598,116.0986,89427.0
2021-09-14 09:55:00,119.78,119.88,119.39,119.45,99257.0,116.1083,116.2052,115.7302,115.7884,99257.0
2021-09-14 10:00:00,119.46,119.46,118.76,119.16,160037.0,115.7981,115.7981,115.1196,115.5073,160037.0
2021-09-14 10:05:00,119.14,119.48,119.1,119.41,88080.0,115.4879,115.8175,115.4491,115.7496,88080.0
2021-09-14 10:10:00,119.41,119.41,118.97,118.98,86842.0,115.7496,115.7496,115.3231,115.3328,86842.0
2021-09-14 10:15:00,118.97,119.33,118.88,119.2,53023.0,115.3231,115.6721,115.2359,115.5461,53023.0
2021-09-14 10:20:00,119.26,119.39,118.88,118.92,65370.0,115.6042,115.7302,115.2359,115.2747,65370.0
2021-09-14 10:25:00,118.94,119.27,118.69,119.25,96930.0,115.294,115.6139,115.0517,115.5945,96930.0
2021-09-14 10:30:00,119.23,119.31,118.93,119.05,92899.0,115.5752,115.6527,115.2843,115.4007,92899.0
2021-09-14 10:35:00,119.07,119.21,118.44,118.44,83532.0,115.4201,115.5558,114.8094,114.8094,83532.0
2021-09-14 10:40:00,118.44,118.7,118.36,118.56,61939.0,114.8094,115.0614,114.7318,114.9257,61939.0
2021-09-14 10:45:00,118.54,118.77,118.49,118.53,43598.0,114.9063,115.1293,114.8578,114.8966,43598.0
2021-09-14 10:50:00,118.55,118.7,118.32,118.6,64979.0,114.916,115.0614,114.693,114.9645,64979.0
2021-09-14 10:55:00,118.61,118.64,118.26,118.55,57048.0,114.9742,115.0032,114.6349,114.916,57048.0
2021-09-14 11:00:00,118.56,118.83,118.56,118.7,51814.0,114.9257,115.1874,114.9257,115.0614,51814.0
2021-09-14 11:05:00,118.69,118.97,118.64,118.92,41844.0,115.0517,115.3231,115.0032,115.2747,41844.0
2021-09-14 11:10:00,118.93,119.16,118.85,119.04,70229.0,115.2843,115.5073,115.2068,115.391,70229.0
2021-09-14 11:15:00,119.04,119.11,118.78,118.81,27250.0,115.391,115.4588,115.1389,115.168,27250.0
2021-09-14 11:20:00,118.84,119.13,118.84,119.09,50702.0,115.1971,115.4782,115.1971,115.4394,50702.0
2021-09-14 11:25:00,119.07,119.17,118.99,119.15,40136.0,115.4201,115.517,115.3425,115.4976,40136.0
2021-09-14 11:30:00,119.12,119.26,119.01,119.09,75416.0,115.4685,115.6042,115.3619,115.4394,75416.0
2021-09-14 11:35:00,119.09,119.29,118.98,119.23,63969.0,115.4394,115.6333,115.3328,115.5752,63969.0
2021-09-14 11:40:00,119.24,119.36,119.21,119.31,54082.0,115.5848,115.7012,115.5558,115.6527,54082.0
2021-09-14 11:45:00,119.32,119.35,119.12,119.31,35224.0,115.6624,115.6915,115.4685,115.6527,35224.0
2021-09-14 11:50:00,119.32,119.32,118.96,119.01,42294.0,115.6624,115.6624,115.3134,115.3619,42294.0
2021-09-14 11:55:00,118.99,119.4,118.99,119.39,31272.0,115.3425,115.7399,115.3425,115.7302,31272.0
2021-09-14 12:00:00,119.38,119.6,119.33,119.58,73126.0,115.7206,115.9338,115.6721,115.9144,73126.0
2021-09-14 12:05:00,119.58,119.58,119.46,119.54,32203.0,115.9144,115.9144,115.7981,115.8756,32203.0
2021-09-14 12:10:00,119.51,119.51,119.36,119.47,35659.0,115.8466,115.8466,115.7012,115.8078,35659.0
2021-09-14 12:15:00,119.5,119.5,119.33,119.35,17768.0,115.8369,115.8369,115.6721,115.6915,17768.0
2021-09-14 12:20:00,119.3,119.37,119.24,119.24,21905.0,115.643,115.7109,115.5848,115.5848,21905.0
2021-09-14 12:25:00,119.25,119.32,119.22,119.28,20254.0,115.5945,115.6624,115.5655,115.6236,20254.0
2021-09-14 12:30:00,119.27,119.28,119.04,119.16,41858.0,115.6139,115.6236,115.391,115.5073,41858.0
2021-09-14 12:35:00,119.16,119.23,118.97,118.98,41102.0,115.5073,115.5752,115.3231,115.3328,41102.0
2021-09-14 12:40:00,118.99,119.0,118.63,118.63,65404.0,115.3425,115.3522,114.9935,114.9935,65404.0
2021-09-14 12:45:00,118.67,118.8,118.6,118.64,37502.0,115.0323,115.1583,114.9645,115.0032,37502.0
2021-09-14 12:50:00,118.63,118.67,118.56,118.64,31436.0,114.9935,115.0323,114.9257,115.0032,31436.0
2021-09-14 12:55:00,118.63,118.65,118.4,118.47,73051.0,114.9935,115.0129,114.7706,114.8384,73051.0
2021-09-14 13:00:00,118.45,118.69,118.37,118.39,59229.0,114.8191,115.0517,114.7415,114.7609,59229.0
2021-09-14 13:05:00,118.38,118.42,117.91,117.93,116233.0,114.7512,114.79,114.2956,114.315,116233.0
2021-09-14 13:10:00,117.93,118.14,117.82,117.99,89288.0,114.315,114.5186,114.2084,114.3732,89288.0
2021-09-14 13:15:00,117.99,118.32,117.98,118.3,37217.0,114.3732,114.693,114.3635,114.6737,37217.0
2021-09-14 13:20:00,118.32,118.5,118.32,118.37,44235.0,114.693,114.8675,114.693,114.7415,44235.0
2021-09-14 13:25:00,118.38,118.51,118.37,118.5,16747.0,114.7512,114.8772,114.7415,114.8675,16747.0
2021-09-14 13:30:00,118.48,118.48,118.13,118.23,74378.0,114.8481,114.8481,114.5089,114.6058,74378.0
2021-09-14 13:35:00,118.2,118.51,118.11,118.46,41385.0,114.5767,114.8772,114.4895,114.8288,41385.0
2021-09-14 13:40:00,118.48,118.67,118.39,118.66,35431.0,114.8481,115.0323,114.7609,115.0226,35431.0
2021-09-14 13:45:00,118.67,118.7,118.51,118.52,27210.0,115.0323,115.0614,114.8772,114.8869,27210.0
2021-09-14 13:50:00,118.54,118.75,118.48,118.67,37755.0,114.9063,115.1099,114.8481,115.0323,37755.0
2021-09-14 13:55:00,118.67,118.75,118.55,118.59,13100.0,115.0323,115.1099,114.916,114.9548,13100.0
2021-09-14 14:00:00,118.6,118.6,118.41,118.46,41312.0,114.9645,114.9645,114.7803,114.8288,41312.0
2021-09-14 14:05:00,118.48,118.66,118.29,118.32,34553.0,114.8481,115.0226,114.664,114.693,34553.0
2021-09-14 14:10:00,118.3,118.36,118.19,118.24,34616.0,114.6737,114.7318,114.567,114.6155,34616.0
2021-09-14 14:15:00,118.21,118.21,117.91,117.93,58864.0,114.5864,114.5864,114.2956,114.315,58864.0
2021-09-14 14:20:00,117.91,117.94,117.63,117.85,110277.0,114.2956,114.3247,114.0242,114.2375,110277.0
2021-09-14 14:25:00,117.82,117.86,117.63,117.77,39366.0,114.2084,114.2471,114.0242,114.1599,39366.0
2021-09-14 14:30:00,117.75,117.75,117.46,117.47,92890.0,114.1405,114.1405,113.8594,113.8691,92890.0
2021-09-14 14:35:00,117.48,117.6,117.32,117.48,82832.0,113.8788,113.9951,113.7237,113.8788,82832.0
2021-09-14 14:40:00,117.5,117.71,117.5,117.67,71269.0,113.8982,114.1017,113.8982,114.063,71269.0
2021-09-14 14:45:00,117.66,117.66,117.29,117.34,35342.0,114.0533,114.0533,113.6946,113.7431,35342.0
2021-09-14 14:50:00,117.32,117.55,117.15,117.55,81075.0,113.7237,113.9466,113.5589,113.9466,81075.0
2021-09-14 14:55:00,117.55,117.89,117.49,117.85,87920.0,113.9466,114.2762,113.8885,114.2375,87920.0
2021-09-14 15:00:00,117.85,117.85,117.65,117.74,65416.0,114.2375,114.2375,114.0436,114.1308,65416.0
2021-09-14 15:05:00,117.73,118.0,117.71,117.73,59694.0,114.1211,114.3829,114.1017,114.1211,59694.0
2021-09-14 15:10:00,117.72,117.85,117.57,117.58,49654.0,114.1114,114.2375,113.966,113.9757,49654.0
2021-09-14 15:15:00,117.62,117.65,117.32,117.39,54697.0,114.0145,114.0436,113.7237,113.7916,54697.0
2021-09-14 15:20:00,117.4,117.78,117.3,117.46,71662.0,113.8012,114.1696,113.7043,113.8594,71662.0
2021-09-14 15:25:00,117.45,117.57,117.28,117.32,48678.0,113.8497,113.966,113.6849,113.7237,48678.0
2021-09-14 15:30:00,117.31,117.5,117.2,117.41,79257.0,113.714,113.8982,113.6074,113.8109,79257.0
2021-09-14 15:35:00,117.41,117.45,117.18,117.43,86540.0,113.8109,113.8497,113.588,113.8303,86540.0
2021-09-14 15:40:00,117.38,117.63,117.3,117.51,118395.0,113.7819,114.0242,113.7043,113.9079,118395.0
2021-09-14 15:45:00,117.54,117.82,117.2,117.3,232552.0,113.937,114.2084,113.6074,113.7043,232552.0
2021-09-14 15:50:00,117.29,117.98,117.16,117.78,263122.0,113.6946,114.3635,113.5686,114.1696,263122.0
2021-09-14 15:55:00,117.77,117.95,117.6,117.92,471643.0,114.1599,114.3344,113.9951,114.3053,471643.0
2021-09-15 09:30:00,118.26,118.55,117.7,117.89,179031.0,114.6349,114.916,114.0921,114.2762,179031.0
2021-09-15 09:35:00,117.88,117.92,117.4,117.44,95855.0,114.2665,114.3053,113.8012,113.84,95855.0
2021-09-15 09:40:00,117.44,117.73,117.3,117.73,112175.0,113.84,114.1211,113.7043,114.1211,112175.0
2021-09-15 09:45:00,117.73,118.83,117.72,118.82,176588.0,114.1211,115.1874,114.1114,115.1777,176588.0
2021-09-15 09:50:00,118.84,118.87,118.27,118.48,129652.0,115.1971,115.2262,114.6446,114.8481,129652.0
2021-09-15 09:55:00,118.42,118.77,118.39,118.6,93551.0,114.79,115.1293,114.7609,114.9645,93551.0
2021-09-15 10:00:00,118.62,118.97,118.44,118.87,127393.0,114.9838,115.3231,114.8094,115.2262,127393.0
2021-09-15 10:05:00,118.85,118.88,118.4,118.44,57178.0,115.2068,115.2359,114.7706,114.8094,57178.0
2021-09-15 10:10:00,118.42,118.55,117.82,118.04,118977.0,114.79,114.916,114.2084,114.4216,118977.0
2021-09-15 10:15:00,118.04,118.38,117.69,118.33,189534.0,114.4216,114.7512,114.0824,114.7027,189534.0
2021-09-15 10:20:00,118.35,118.46,118.06,118.2,77230.0,114.7221,114.8288,114.441,114.5767,77230.0
2021-09-15 10:25:00,118.18,118.37,118.08,118.1,54234.0,114.5573,114.7415,114.4604,114.4798,54234.0
2021-09-15 10:30:00,118.08,118.62,118.02,118.5,61946.0,114.4604,114.9838,114.4022,114.8675,61946.0
2021-09-15 10:35:00,118.47,118.72,118.47,118.5,71781.0,114.8384,115.0808,114.8384,114.8675,71781.0
2021-09-15 10:40:00,118.49,118.55,117.93,118.08,93472.0,114.8578,114.916,114.315,114.4604,93472.0
2021-09-15 10:45:00,118.11,118.45,118.05,118.42,42959.0,114.4895,114.8191,114.4313,114.79,42959.0
2021-09-15 10:50:00,118.41,118.54,118.17,118.17,71764.0,114.7803,114.9063,114.5476,114.5476,71764.0
2021-09-15 10:55:00,118.19,118.57,118.12,118.57,64972.0,114.567,114.9354,114.4992,114.9354,64972.0
2021-09-15 11:00:00,118.59,118.69,118.35,118.68,74345.0,114.9548,115.0517,114.7221,115.042,74345.0
2021-09-15 11:05:00,118.68,118.84,118.62,118.67,63292.0,115.042,115.1971,114.9838,115.0323,63292.0
2021-09-15 11:10:00,118.66,118.74,118.56,118.56,38748.0,115.0226,115.1002,114.9257,114.9257,38748.0
2021-09-15 11:15:00,118.57,118.72,118.56,118.61,39360.0,114.9354,115.0808,114.9257,114.9742,39360.0
2021-09-15 11:20:00,118.62,118.9,118.6,118.88,61565.0,114.9838,115.2553,114.9645,115.2359,61565.0
2021-09-15 11:25:00,118.84,119.01,118.79,118.81,159864.0,115.1971,115.3619,115.1486,115.168,159864.0
2021-09-15 11:30:00,118.79,118.81,118.47,118.64,82696.0,115.1486,115.168,114.8384,115.0032,82696.0
2021-09-15 11:35:00,118.61,118.78,118.53,118.76,36771.0,114.9742,115.1389,114.8966,115.1196,36771.0
2021-09-15 11:40:00,118.76,118.8,118.64,118.71,30581.0,115.1196,115.1583,115.0032,115.0711,30581.0
2021-09-15 11:45:00,118.7,118.7,118.35,118.5,133718.0,115.0614,115.0614,114.7221,114.8675,133718.0
2021-09-15 11:50:00,118.49,118.58,118.47,118.57,18878.0,114.8578,114.9451,114.8384,114.9354,18878.0
2021-09-15 11:55:00,118.55,118.86,118.53,118.86,31081.0,114.916,115.2165,114.8966,115.2165,31081.0
2021-09-15 12:00:00,118.84,118.84,118.58,118.72,19801.0,115.1971,115.1971,114.9451,115.0808,19801.0
2021-09-15 12:05:00,118.71,118.84,118.57,118.77,24624.0,115.0711,115.1971,114.9354,115.1293,24624.0
2021-09-15 12:10:00,118.77,118.88,118.74,118.74,31168.0,115.1293,115.2359,115.1002,115.1002,31168.0
2021-09-15 12:15:00,118.8,119.05,118.78,118.92,113251.0,115.1583,115.4007,115.1389,115.2747,113251.0
2021-09-15 12:20:00,118.93,119.18,118.89,119.18,30090.0,115.2843,115.5267,115.2456,115.5267,30090.0
2021-09-15 12:25:00,119.18,119.47,119.16,119.3,88956.0,115.5267,115.8078,115.5073,115.643,88956.0
2021-09-15 12:30:00,119.32,119.52,119.32,119.5,27146.0,115.6624,115.8563,115.6624,115.8369,27146.0
2021-09-15 12:35:00,119.51,119.65,119.5,119.65,34668.0,115.8466,115.9823,115.8369,115.9823,34668.0
2021-09-15 12:40:00,119.67,120.22,119.67,120.11,112037.0,116.0017,116.5348,116.0017,116.4282,112037.0
2021-09-15 12:45:00,120.11,120.12,119.88,119.97,70321.0,116.4282,116.4379,116.2052,116.2925,70321.0
2021-09-15 12:50:00,119.97,120.02,119.88,119.95,40980.0,116.2925,116.3409,116.2052,116.2731,40980.0
2021-09-15 12:55:00,119.96,120.17,119.96,120.09,44496.0,116.2828,116.4863,116.2828,116.4088,44496.0
2021-09-15 13:00:00,120.09,120.35,120.09,120.34,58508.0,116.4088,116.6608,116.4088,116.6511,58508.0
2021-09-15 13:05:00,120.32,120.45,120.11,120.11,64515.0,116.6317,116.7578,116.4282,116.4282,64515.0
2021-09-15 13:10:00,120.12,120.36,120.12,120.32,51527.0,116.4379,116.6705,116.4379,116.6317,51527.0
2021-09-15 13:15:00,120.37,120.42,120.3,120.36,27338.0,116.6802,116.7287,116.6124,116.6705,27338.0
2021-09-15 13:20:00,120.37,120.49,120.36,120.45,31632.0,116.6802,116.7965,116.6705,116.7578,31632.0
2021-09-15 13:25:00,120.47,120.57,120.42,120.48,51774.0,116.7771,116.8741,116.7287,116.7868,51774.0
2021-09-15 13:30:00,120.48,120.73,120.48,120.72,41596.0,116.7868,117.0292,116.7868,117.0195,41596.0
2021-09-15 13:35:00,120.71,120.73,120.51,120.51,46787.0,117.0098,117.0292,116.8159,116.8159,46787.0
2021-09-15 13:40:00,120.53,120.67,120.48,120.65,59520.0,116.8353,116.971,116.7868,116.9516,59520.0
2021-09-15 13:45:00,120.65,120.89,120.64,120.76,38672.0,116.9516,117.1843,116.9419,117.0583,38672.0
2021-09-15 13:50:00,120.77,120.85,120.72,120.75,26823.0,117.0679,117.1455,117.0195,117.0486,26823.0
2021-09-15 13:55:00,120.77,120.77,120.47,120.47,55382.0,117.0679,117.0679,116.7771,116.7771,55382.0
2021-09-15 14:00:00,120.46,120.57,120.34,120.43,77337.0,116.7674,116.8741,116.6511,116.7384,77337.0
2021-09-15 14:05:00,120.42,120.64,120.42,120.64,49627.0,116.7287,116.9419,116.7287,116.9419,49627.0
2021-09-15 14:10:00,120.61,120.67,120.44,120.44,33694.0,116.9128,116.971,116.7481,116.7481,33694.0
2021-09-15 14:15:00,120.44,120.59,120.31,120.31,43175.0,116.7481,116.8935,116.622,116.622,43175.0
2021-09-15 14:20:00,120.32,120.43,120.28,120.32,19200.0,116.6317,116.7384,116.593,116.6317,19200.0
2021-09-15 14:25:00,120.34,120.54,120.34,120.41,51972.0,116.6511,116.845,116.6511,116.719,51972.0
2021-09-15 14:30:00,120.43,120.54,120.38,120.51,37377.0,116.7384,116.845,116.6899,116.8159,37377.0
2021-09-15 14:35:00,120.52,120.69,120.5,120.54,49280.0,116.8256,116.9904,116.8062,116.845,49280.0
2021-09-15 14:40:00,120.59,120.66,120.39,120.43,37609.0,116.8935,116.9613,116.6996,116.7384,37609.0
2021-09-15 14:45:00,120.43,120.61,120.43,120.58,24175.0,116.7384,116.9128,116.7384,116.8838,24175.0
2021-09-15 14:50:00,120.59,120.62,120.36,120.46,43233.0,116.8935,116.9225,116.6705,116.7674,43233.0
2021-09-15 14:55:00,120.45,120.49,120.36,120.36,8247.0,116.7578,116.7965,116.6705,116.6705,8247.0
2021-09-15 15:00:00,120.39,120.61,120.29,120.58,66867.0,116.6996,116.9128,116.6027,116.8838,66867.0
2021-09-15 15:05:00,120.58,120.62,120.49,120.61,48157.0,116.8838,116.9225,116.7965,116.9128,48157.0
2021-09-15 15:10:00,120.63,120.84,120.59,120.83,54711.0,116.9322,117.1358,116.8935,117.1261,54711.0
2021-09-15 15:15:00,120.85,121.07,120.8,121.06,87408.0,117.1455,117.3587,117.097,117.3491,87408.0
2021-09-15 15:20:00,121.06,121.06,120.75,120.87,56852.0,117.3491,117.3491,117.0486,117.1649,56852.0
2021-09-15 15:25:00,120.9,120.97,120.81,120.88,51393.0,117.194,117.2618,117.1067,117.1746,51393.0
2021-09-15 15:30:00,120.89,121.07,120.78,120.97,90199.0,117.1843,117.3587,117.0776,117.2618,90199.0
2021-09-15 15:35:00,120.95,121.8,120.93,121.2,121432.0,117.2424,118.0664,117.223,117.4848,121432.0
2021-09-15 15:40:00,121.2,121.21,121.06,121.2,83825.0,117.4848,117.4945,117.3491,117.4848,83825.0
2021-09-15 15:45:00,121.22,121.25,121.03,121.04,101114.0,117.5041,117.5332,117.32,117.3297,101114.0
2021-09-15 15:50:00,121.06,121.11,120.75,120.83,150233.0,117.3491,117.3975,117.0486,117.1261,150233.0
2021-09-15 15:55:00,120.83,120.84,120.61,120.81,311246.0,117.1261,117.1358,116.9128,117.1067,311246.0
2021-09-16 09:30:00,120.37,121.13,120.1,120.85,177270.0,116.6802,117.4169,116.4185,117.1455,177270.0
2021-09-16 09:35:00,120.92,120.93,120.43,120.59,124445.0,117.2133,117.223,116.7384,116.8935,124445.0
2021-09-16 09:40:00,120.59,120.6,119.96,120.17,96847.0,116.8935,116.9032,116.2828,116.4863,96847.0
2021-09-16 09:45:00,120.23,120.33,119.62,119.8,209653.0,116.5445,116.6414,115.9532,116.1277,209653.0
2021-09-16 09:50:00,119.78,120.06,119.2,119.27,123057.0,116.1083,116.3797,115.5461,115.6139,123057.0
2021-09-16 09:55:00,119.31,119.63,119.15,119.43,79347.0,115.6527,115.9629,115.4976,115.769,79347.0
2021-09-16 10:00:00,119.4,119.4,118.61,118.75,120404.0,115.7399,115.7399,114.9742,115.1099,120404.0
2021-09-16 10:05:00,118.78,119.28,118.74,119.23,110066.0,115.1389,115.6236,115.1002,115.5752,110066.0
2021-09-16 10:10:00,119.21,119.21,118.51,118.51,67422.0,115.5558,115.5558,114.8772,114.8772,67422.0
2021-09-16 10:15:00,118.5,118.65,118.24,118.36,112537.0,114.8675,115.0129,114.6155,114.7318,112537.0
2021-09-16 10:20:00,118.37,118.7,118.15,118.45,79911.0,114.7415,115.0614,114.5283,114.8191,79911.0
2021-09-16 10:25:00,118.48,118.79,118.32,118.72,83474.0,114.8481,115.1486,114.693,115.0808,83474.0
2021-09-16 10:30:00,118.71,118.96,118.44,118.93,78848.0,115.0711,115.3134,114.8094,115.2843,78848.0
2021-09-16 10:35:00,118.93,119.06,118.67,119.02,115236.0,115.2843,115.4104,115.0323,115.3716,115236.0
2021-09-16 10:40:00,119.01,119.01,118.48,118.65,42896.0,115.3619,115.3619,114.8481,115.0129,42896.0
2021-09-16 10:45:00,118.58,118.73,118.46,118.55,41052.0,114.9451,115.0905,114.8288,114.916,41052.0
2021-09-16 10:50:00,118.5,118.52,117.92,117.93,86713.0,114.8675,114.8869,114.3053,114.315,86713.0
2021-09-16 10:55:00,117.92,118.17,117.72,118.16,100957.0,114.3053,114.5476,114.1114,114.538,100957.0
2021-09-16 11:00:00,118.16,118.41,118.06,118.14,40659.0,114.538,114.7803,114.441,114.5186,40659.0
2021-09-16 11:05:00,118.14,118.48,117.98,118.43,71694.0,114.5186,114.8481,114.3635,114.7997,71694.0
2021-09-16 11:10:00,118.38,118.63,118.3,118.56,39822.0,114.7512,114.9935,114.6737,114.9257,39822.0
2021-09-16 11:15:00,118.52,118.53,117.98,118.11,49547.0,114.8869,114.8966,114.3635,114.4895,49547.0
2021-09-16 11:20:00,118.11,118.4,118.03,118.36,51680.0,114.4895,114.7706,114.4119,114.7318,51680.0
2021-09-16 11:25:00,118.34,118.58,118.28,118.43,70032.0,114.7124,114.9451,114.6543,114.7997,70032.0
2021-09-16 11:30:00,118.44,118.58,118.4,118.41,45477.0,114.8094,114.9451,114.7706,114.7803,45477.0
2021-09-16 11:35:00,118.4,118.62,118.2,118.59,62760.0,114.7706,114.9838,114.5767,114.9548,62760.0
2021-09-16 11:40:00,118.62,118.76,118.48,118.48,80319.0,114.9838,115.1196,114.8481,114.8481,80319.0
2021-09-16 11:45:00,118.48,118.53,118.26,118.43,120938.0,114.8481,114.8966,114.6349,114.7997,120938.0
2021-09-16 11:50:00,118.43,118.62,118.43,118.5,38416.0,114.7997,114.9838,114.7997,114.8675,38416.0
2021-09-16 11:55:00,118.49,118.74,118.36,118.74,47598.0,114.8578,115.1002,114.7318,115.1002,47598.0
2021-09-16 12:00:00,118.73,118.79,118.5,118.52,60294.0,115.0905,115.1486,114.8675,114.8869,60294.0
2021-09-16 12:05:00,118.52,118.84,118.51,118.83,53146.0,114.8869,115.1971,114.8772,115.1874,53146.0
2021-09-16 12:10:00,118.83,118.9,118.68,118.88,54925.0,115.1874,115.2553,115.042,115.2359,54925.0
2021-09-16 12:15:00,118.87,119.19,118.87,119.19,74478.0,115.2262,115.5364,115.2262,115.5364,74478.0
2021-09-16 12:20:00,119.19,119.25,119.03,119.11,102075.0,115.5364,115.5945,115.3813,115.4588,102075.0
2021-09-16 12:25:00,119.15,119.15,118.95,119.02,30630.0,115.4976,115.4976,115.3037,115.3716,30630.0
2021-09-16 12:30:00,119.05,119.21,119.04,119.21,12702.0,115.4007,115.5558,115.391,115.5558,12702.0
2021-09-16 12:35:00,119.21,119.24,119.16,119.17,18548.0,115.5558,115.5848,115.5073,115.517,18548.0
2021-09-16 12:40:00,119.16,119.48,119.16,119.47,27898.0,115.5073,115.8175,115.5073,115.8078,27898.0
2021-09-16 12:45:00,119.46,119.6,119.42,119.44,37521.0,115.7981,115.9338,115.7593,115.7787,37521.0
2021-09-16 12:50:00,119.43,119.5,119.16,119.16,40863.0,115.769,115.8369,115.5073,115.5073,40863.0
2021-09-16 12:55:00,119.17,119.37,119.17,119.29,19607.0,115.517,115.7109,115.517,115.6333,19607.0
2021-09-16 13:00:00,119.28,119.29,119.04,119.05,29227.0,115.6236,115.6333,115.391,115.4007,29227.0
2021-09-16 13:05:00,119.06,119.16,118.98,119.13,29781.0,115.4104,115.5073,115.3328,115.4782,29781.0
2021-09-16 13:10:00,119.12,119.21,119.06,119.19,25306.0,115.4685,115.5558,115.4104,115.5364,25306.0
2021-09-16 13:15:00,119.21,119.38,119.17,119.36,25975.0,115.5558,115.7206,115.517,115.7012,25975.0
2021-09-16 13:20:00,119.38,119.47,119.26,119.29,27945.0,115.7206,115.8078,115.6042,115.6333,27945.0
2021-09-16 13:25:00,119.3,119.37,119.26,119.31,21193.0,115.643,115.7109,115.6042,115.6527,21193.0
2021-09-16 13:30:00,119.3,119.3,119.02,119.11,49027.0,115.643,115.643,115.3716,115.4588,49027.0
2021-09-16 13:35:00,119.11,119.12,118.86,118.94,48511.0,115.4588,115.4685,115.2165,115.294,48511.0
2021-09-16 13:40:00,118.95,119.06,118.89,118.92,25341.0,115.3037,115.4104,115.2456,115.2747,25341.0
2021-09-16 13:45:00,118.9,119.11,118.85,119.08,16742.0,115.2553,115.4588,115.2068,115.4297,16742.0
2021-09-16 13:50:00,119.09,119.79,119.09,119.78,73890.0,115.4394,116.118,115.4394,116.1083,73890.0
2021-09-16 13:55:00,119.79,119.94,119.72,119.92,120415.0,116.118,116.2634,116.0501,116.244,120415.0
2021-09-16 14:00:00,119.95,119.95,119.78,119.8,47094.0,116.2731,116.2731,116.1083,116.1277,47094.0
2021-09-16 14:05:00,119.81,119.92,119.71,119.9,37621.0,116.1374,116.244,116.0404,116.2246,37621.0
2021-09-16 14:10:00,119.91,120.32,119.91,120.17,90903.0,116.2343,116.6317,116.2343,116.4863,90903.0
2021-09-16 14:15:00,120.16,120.27,119.98,120.01,48908.0,116.4766,116.5833,116.3022,116.3312,48908.0
2021-09-16 14:20:00,120.01,120.09,119.97,120.02,42776.0,116.3312,116.4088,116.2925,116.3409,42776.0
2021-09-16 14:25:00,120.05,120.16,119.84,120.02,32172.0,116.37,116.4766,116.1665,116.3409,32172.0
2021-09-16 14:30:00,120.01,120.17,120.01,120.13,30652.0,116.3312,116.4863,116.3312,116.4476,30652.0
2021-09-16 14:35:00,120.13,120.22,120.06,120.09,43372.0,116.4476,116.5348,116.3797,116.4088,43372.0
2021-09-16 14:40:00,120.09,120.1,119.97,119.98,19201.0,116.4088,116.4185,116.2925,116.3022,19201.0
2021-09-16 14:45:00,120.0,120.1,119.95,120.1,40514.0,116.3215,116.4185,116.2731,116.4185,40514.0
2021-09-16 14:50:00,120.1,120.37,120.06,120.34,39542.0,116.4185,116.6802,116.3797,116.6511,39542.0
2021-09-16 14:55:00,120.36,120.57,120.32,120.47,54632.0,116.6705,116.8741,116.6317,116.7771,54632.0
2021-09-16 15:00:00,120.49,120.65,120.43,120.61,34748.0,116.7965,116.9516,116.7384,116.9128,34748.0
2021-09-16 15:05:00,120.63,121.16,120.62,121.01,198096.0,116.9322,117.446,116.9225,117.3006,198096.0
2021-09-16 15:10:00,121.05,121.22,121.02,121.05,50143.0,117.3394,117.5041,117.3103,117.3394,50143.0
2021-09-16 15:15:00,121.07,121.1,120.7,120.83,84147.0,117.3587,117.3878,117.0001,117.1261,84147.0
2021-09-16 15:20:00,120.83,120.93,120.7,120.71,92693.0,117.1261,117.223,117.0001,117.0098,92693.0
2021-09-16 15:25:00,120.7,120.8,120.47,120.48,81332.0,117.0001,117.097,116.7771,116.7868,81332.0
2021-09-16 15:30:00,120.48,120.75,120.45,120.6,59318.0,116.7868,117.0486,116.7578,116.9032,59318.0
2021-09-16 15:35:00,120.61,120.79,120.52,120.79,57028.0,116.9128,117.0873,116.8256,117.0873,57028.0
2021-09-16 15:40:00,120.77,120.77,120.51,120.53,44508.0,117.0679,117.0679,116.8159,116.8353,44508.0
2021-09-16 15:45:00,120.55,120.64,120.31,120.31,98215.0,116.8547,116.9419,116.622,116.622,98215.0
2021-09-16 15:50:00,120.34,120.53,120.28,120.3,63879.0,116.6511,116.8353,116.593,116.6124,63879.0
2021-09-16 15:55:00,120.3,120.33,120.12,120.26,135856.0,116.6124,116.6414,116.4379,116.5736,135856.0
2021-09-17 09:30:00,119.58,119.95,119.25,119.41,238308.0,115.9144,116.2731,115.5945,115.7496,238308.0
2021-09-17 09:35:00,119.39,119.4,119.06,119.21,224647.0,115.7302,115.7399,115.4104,115.5558,224647.0
2021-09-17 09:40:00,119.15,119.69,119.09,119.3,108232.0,115.4976,116.0211,115.4394,115.643,108232.0
2021-09-17 09:45:00,119.31,119.46,118.69,118.74,234097.0,115.6527,115.7981,115.0517,115.1002,234097.0
2021-09-17 09:50:00,118.71,118.8,118.28,118.3,125371.0,115.0711,115.1583,114.6543,114.6737,125371.0
2021-09-17 09:55:00,118.31,118.47,118.09,118.4,102816.0,114.6834,114.8384,114.4701,114.7706,102816.0
2021-09-17 10:00:00,118.37,118.61,118.19,118.26,139833.0,114.7415,114.9742,114.567,114.6349,139833.0
2021-09-17 10:05:00,118.22,118.37,118.04,118.3,98870.0,114.5961,114.7415,114.4216,114.6737,98870.0
2021-09-17 10:10:00,118.27,118.29,117.74,117.81,186880.0,114.6446,114.664,114.1308,114.1987,186880.0
2021-09-17 10:15:00,117.8,118.0,117.58,117.98,147248.0,114.189,114.3829,113.9757,114.3635,147248.0
2021-09-17 10:20:00,117.95,118.08,117.82,117.83,118230.0,114.3344,114.4604,114.2084,114.2181,118230.0
2021-09-17 10:25:00,117.82,118.26,117.69,118.18,115922.0,114.2084,114.6349,114.0824,114.5573,115922.0
2021-09-17 10:30:00,118.18,118.18,117.73,118.03,110841.0,114.5573,114.5573,114.1211,114.4119,110841.0
2021-09-17 10:35:00,118.04,118.1,117.63,117.74,89396.0,114.4216,114.4798,114.0242,114.1308,89396.0
2021-09-17 10:40:00,117.72,117.76,117.41,117.43,143696.0,114.1114,114.1502,113.8109,113.8303,143696.0
2021-09-17 10:45:00,117.41,117.61,117.18,117.54,126024.0,113.8109,114.0048,113.588,113.937,126024.0
2021-09-17 10:50:00,117.53,117.77,117.27,117.76,97292.0,113.9273,114.1599,113.6752,114.1502,97292.0
2021-09-17 10:55:00,117.75,117.75,117.31,117.56,95778.0,114.1405,114.1405,113.714,113.9563,95778.0
2021-09-17 11:00:00,117.57,117.68,117.32,117.56,141515.0,113.966,114.0727,113.7237,113.9563,141515.0
2021-09-17 11:05:00,117.5,117.5,117.23,117.44,70881.0,113.8982,113.8982,113.6365,113.84,70881.0
2021-09-17 11:10:00,117.4,117.94,117.05,117.88,164547.0,113.8012,114.3247,113.462,114.2665,164547.0
2021-09-17 11:15:00,117.91,118.08,117.76,117.96,74622.0,114.2956,114.4604,114.1502,114.3441,74622.0
2021-09-17 11:20:00,117.96,118.1,117.92,117.93,64811.0,114.3441,114.4798,114.3053,114.315,64811.0
2021-09-17 11:25:00,117.92,117.95,117.44,117.5,82207.0,114.3053,114.3344,113.84,113.8982,82207.0
2021-09-17 11:30:00,117.44,117.49,116.92,117.35,173692.0,113.84,113.8885,113.336,113.7528,173692.0
2021-09-17 11:35:00,117.37,117.52,117.12,117.31,105478.0,113.7722,113.9176,113.5298,113.714,105478.0
2021-09-17 11:40:00,117.28,117.48,117.16,117.3,63438.0,113.6849,113.8788,113.5686,113.7043,63438.0
2021-09-17 11:45:00,117.29,117.67,117.24,117.54,61825.0,113.6946,114.063,113.6462,113.937,61825.0
2021-09-17 11:50:00,117.54,117.54,116.97,117.0,94369.0,113.937,113.937,113.3844,113.4135,94369.0
2021-09-17 11:55:00,116.99,117.61,116.99,117.45,56665.0,113.4038,114.0048,113.4038,113.8497,56665.0
2021-09-17 12:00:00,117.43,117.74,117.37,117.72,63345.0,113.8303,114.1308,113.7722,114.1114,63345.0
2021-09-17 12:05:00,117.72,117.8,117.58,117.74,58059.0,114.1114,114.189,113.9757,114.1308,58059.0
2021-09-17 12:10:00,117.75,117.88,117.5,117.52,54412.0,114.1405,114.2665,113.8982,113.9176,54412.0
2021-09-17 12:15:00,117.53,117.62,117.44,117.47,56585.0,113.9273,114.0145,113.84,113.8691,56585.0
2021-09-17 12:20:00,117.47,117.99,117.44,117.99,71047.0,113.8691,114.3732,113.84,114.3732,71047.0
2021-09-17 12:25:00,117.99,118.01,117.67,117.67,64640.0,114.3732,114.3925,114.063,114.063,64640.0
2021-09-17 12:30:00,117.67,117.96,117.67,117.91,44415.0,114.063,114.3441,114.063,114.2956,44415.0
2021-09-17 12:35:00,117.92,118.17,117.92,118.17,82060.0,114.3053,114.5476,114.3053,114.5476,82060.0
2021-09-17 12:40:00,118.17,118.23,117.9,117.91,57048.0,114.5476,114.6058,114.2859,114.2956,57048.0
2021-09-17 12:45:00,117.92,118.05,117.84,117.86,40198.0,114.3053,114.4313,114.2278,114.2471,40198.0
2021-09-17 12:50:00,117.87,118.07,117.81,117.93,62518.0,114.2568,114.4507,114.1987,114.315,62518.0
2021-09-17 12:55:00,117.96,118.07,117.72,117.79,61095.0,114.3441,114.4507,114.1114,114.1793,61095.0
2021-09-17 13:00:00,117.78,117.82,117.46,117.5,211929.0,114.1696,114.2084,113.8594,113.8982,211929.0
2021-09-17 13:05:00,117.52,117.65,117.37,117.37,37281.0,113.9176,114.0436,113.7722,113.7722,37281.0
2021-09-17 13:10:00,117.38,117.53,117.31,117.32,35196.0,113.7819,113.9273,113.714,113.7237,35196.0
2021-09-17 13:15:00,117.31,117.46,117.11,117.13,71614.0,113.714,113.8594,113.5201,113.5395,71614.0
2021-09-17 13:20:00,117.12,117.23,117.02,117.05,35452.0,113.5298,113.6365,113.4329,113.462,35452.0
2021-09-17 13:25:00,117.02,117.28,116.93,117.28,66612.0,113.4329,113.6849,113.3457,113.6849,66612.0
2021-09-17 13:30:00,117.28,117.28,116.96,117.18,41038.0,113.6849,113.6849,113.3747,113.588,41038.0
2021-09-17 13:35:00,117.2,117.37,117.16,117.34,70610.0,113.6074,113.7722,113.5686,113.7431,70610.0
2021-09-17 13:40:00,117.36,117.36,117.08,117.18,46757.0,113.7625,113.7625,113.4911,113.588,46757.0
2021-09-17 13:45:00,117.18,117.18,116.54,116.56,200163.0,113.588,113.588,112.9676,112.987,200163.0
2021-09-17 13:50:00,116.57,116.76,116.42,116.7,121276.0,112.9967,113.1809,112.8513,113.1227,121276.0
2021-09-17 13:55:00,116.67,116.86,116.66,116.85,68135.0,113.0936,113.2778,113.0839,113.2681,68135.0
2021-09-17 14:00:00,116.82,116.98,116.76,116.88,43310.0,113.239,113.3941,113.1809,113.2972,43310.0
2021-09-17 14:05:00,116.88,117.17,116.85,117.14,39421.0,113.2972,113.5783,113.2681,113.5492,39421.0
2021-09-17 14:10:00,117.18,117.26,116.79,116.79,85967.0,113.588,113.6655,113.2099,113.2099,85967.0
2021-09-17 14:15:00,116.81,116.92,116.61,116.72,73048.0,113.2293,113.336,113.0355,113.1421,73048.0
2021-09-17 14:20:00,116.7,117.09,116.68,117.05,44875.0,113.1227,113.5007,113.1033,113.462,44875.0
2021-09-17 14:25:00,117.06,117.07,116.69,116.72,46026.0,113.4717,113.4814,113.113,113.1421,46026.0
2021-09-17 14:30:00,116.7,116.83,116.6,116.62,48321.0,113.1227,113.2487,113.0258,113.0452,48321.0
2021-09-17 14:35:00,116.62,116.78,116.44,116.73,55238.0,113.0452,113.2003,112.8707,113.1518,55238.0
2021-09-17 14:40:00,116.75,117.08,116.72,117.03,87851.0,113.1712,113.4911,113.1421,113.4426,87851.0
2021-09-17 14:45:00,117.06,117.13,116.88,117.04,79778.0,113.4717,113.5395,113.2972,113.4523,79778.0
2021-09-17 14:50:00,117.07,117.1,116.85,116.89,42631.0,113.4814,113.5104,113.2681,113.3069,42631.0
2021-09-17 14:55:00,116.89,117.2,116.78,116.94,68974.0,113.3069,113.6074,113.2003,113.3553,68974.0
2021-09-17 15:00:00,116.97,117.35,116.97,117.27,93542.0,113.3844,113.7528,113.3844,113.6752,93542.0
2021-09-17 15:05:00,117.26,117.27,116.88,116.9,101080.0,113.6655,113.6752,113.2972,113.3166,101080.0
2021-09-17 15:10:00,116.87,117.0,116.64,116.71,100706.0,113.2875,113.4135,113.0645,113.1324,100706.0
2021-09-17 15:15:00,116.74,116.94,116.65,116.93,73192.0,113.1615,113.3553,113.0742,113.3457,73192.0
2021-09-17 15:20:00,116.93,117.2,116.92,117.2,52509.0,113.3457,113.6074,113.336,113.6074,52509.0
2021-09-17 15:25:00,117.18,117.18,116.75,116.81,79499.0,113.588,113.588,113.1712,113.2293,79499.0
2021-09-17 15:30:00,116.83,116.94,116.7,116.86,84586.0,113.2487,113.3553,113.1227,113.2778,84586.0
2021-09-17 15:35:00,116.87,117.07,116.65,116.83,89468.0,113.2875,113.4814,113.0742,113.2487,89468.0
2021-09-17 15:40:00,116.87,117.39,116.86,117.36,97523.0,113.2875,113.7916,113.2778,113.7625,97523.0
2021-09-17 15:45:00,117.37,117.39,116.53,116.58,173004.0,113.7722,113.7916,112.9579,113.0064,173004.0
2021-09-17 15:50:00,116.62,117.04,116.52,116.95,180888.0,113.0452,113.4523,112.9482,113.365,180888.0
2021-09-17 15:55:00,116.94,117.33,116.71,116.75,277287.0,113.3553,113.7334,113.1324,113.1712,277287.0
2021-09-20 09:30:00,111.59,112.35,110.81,111.75,662729.0,108.1693,108.906,107.4133,108.3244,662729.0
2021-09-20 09:35:00,111.73,112.28,111.61,112.28,281124.0,108.3051,108.8382,108.1887,108.8382,281124.0
2021-09-20 09:40:00,112.3,112.69,112.03,112.69,245473.0,108.8576,109.2356,108.5959,109.2356,245473.0
2021-09-20 09:45:00,112.7,112.9,112.13,112.53,217733.0,109.2453,109.4392,108.6928,109.0805,217733.0
2021-09-20 09:50:00,112.56,112.61,111.82,112.39,180028.0,109.1096,109.1581,108.3923,108.9448,180028.0
2021-09-20 09:55:00,112.39,112.57,111.95,112.25,154774.0,108.9448,109.1193,108.5183,108.8091,154774.0
2021-09-20 10:00:00,112.27,112.33,111.39,111.73,312264.0,108.8285,108.8867,107.9755,108.3051,312264.0
2021-09-20 10:05:00,111.69,112.23,111.5,111.59,147461.0,108.2663,108.7897,108.0821,108.1693,147461.0
2021-09-20 10:10:00,111.56,111.93,111.45,111.66,170204.0,108.1403,108.4989,108.0336,108.2372,170204.0
2021-09-20 10:15:00,111.67,111.67,110.98,111.25,198887.0,108.2469,108.2469,107.578,107.8398,198887.0
2021-09-20 10:20:00,111.17,111.26,110.92,110.93,107423.0,107.7622,107.8495,107.5199,107.5296,107423.0
2021-09-20 10:25:00,110.94,111.56,110.78,111.52,170422.0,107.5393,108.1403,107.3842,108.1015,170422.0
2021-09-20 10:30:00,111.52,111.77,111.16,111.41,162451.0,108.1015,108.3438,107.7525,107.9949,162451.0
2021-09-20 10:35:00,111.43,111.99,111.29,111.75,138671.0,108.0143,108.5571,107.8785,108.3244,138671.0
2021-09-20 10:40:00,111.73,111.76,111.09,111.13,111775.0,108.3051,108.3341,107.6847,107.7234,111775.0
2021-09-20 10:45:00,111.12,111.54,110.93,111.35,151386.0,107.7138,108.1209,107.5296,107.9367,151386.0
2021-09-20 10:50:00,111.3,111.64,111.07,111.58,87527.0,107.8882,108.2178,107.6653,108.1597,87527.0
2021-09-20 10:55:00,111.54,111.54,110.86,111.02,99879.0,108.1209,108.1209,107.4617,107.6168,99879.0
2021-09-20 11:00:00,110.94,111.21,110.57,111.13,303662.0,107.5393,107.801,107.1806,107.7234,303662.0
2021-09-20 11:05:00,111.14,111.54,111.11,111.27,131434.0,107.7331,108.1209,107.7041,107.8592,131434.0
2021-09-20 11:10:00,111.23,111.82,111.12,111.65,188351.0,107.8204,108.3923,107.7138,108.2275,188351.0
2021-09-20 11:15:00,111.59,111.61,111.24,111.53,123209.0,108.1693,108.1887,107.8301,108.1112,123209.0
2021-09-20 11:20:00,111.53,111.74,111.16,111.31,157930.0,108.1112,108.3147,107.7525,107.8979,157930.0
2021-09-20 11:25:00,111.31,111.58,111.1,111.55,82447.0,107.8979,108.1597,107.6944,108.1306,82447.0
2021-09-20 11:30:00,111.54,111.6,110.87,111.05,133479.0,108.1209,108.179,107.4714,107.6459,133479.0
2021-09-20 11:35:00,111.06,111.1,110.85,110.87,57427.0,107.6556,107.6944,107.452,107.4714,57427.0
2021-09-20 11:40:00,110.9,110.9,110.6,110.67,99774.0,107.5005,107.5005,107.2097,107.2775,99774.0
2021-09-20 11:45:00,110.68,110.84,110.5,110.64,125612.0,107.2872,107.4423,107.1128,107.2485,125612.0
2021-09-20 11:50:00,110.66,110.69,110.11,110.35,188900.0,107.2679,107.2969,106.7347,106.9674,188900.0
2021-09-20 11:55:00,110.35,110.36,109.97,110.0,173544.0,106.9674,106.977,106.599,106.6281,173544.0
2021-09-20 12:00:00,109.96,110.08,109.72,109.72,146468.0,106.5893,106.7056,106.3567,106.3567,146468.0
2021-09-20 12:05:00,109.71,109.77,109.32,109.34,197232.0,106.347,106.4051,105.9689,105.9883,197232.0
2021-09-20 12:10:00,109.35,109.72,109.31,109.64,163607.0,105.998,106.3567,105.9592,106.2791,163607.0
2021-09-20 12:15:00,109.61,109.83,109.45,109.47,163118.0,106.25,106.4633,106.0949,106.1143,163118.0
2021-09-20 12:20:00,109.48,109.57,109.12,109.29,232538.0,106.124,106.2113,105.7751,105.9398,232538.0
2021-09-20 12:25:00,109.29,109.77,109.29,109.68,99324.0,105.9398,106.4051,105.9398,106.3179,99324.0
2021-09-20 12:30:00,109.63,109.82,109.42,109.52,76717.0,106.2694,106.4536,106.0659,106.1628,76717.0
2021-09-20 12:35:00,109.55,109.77,109.46,109.7,87207.0,106.1919,106.4051,106.1046,106.3373,87207.0
2021-09-20 12:40:00,109.66,109.71,109.25,109.42,76853.0,106.2985,106.347,105.9011,106.0659,76853.0
2021-09-20 12:45:00,109.42,109.7,109.18,109.43,79719.0,106.0659,106.3373,105.8332,106.0756,79719.0
2021-09-20 12:50:00,109.42,109.59,109.31,109.36,62392.0,106.0659,106.2307,105.9592,106.0077,62392.0
2021-09-20 12:55:00,109.34,109.49,108.96,108.97,102317.0,105.9883,106.1337,105.62,105.6297,102317.0
2021-09-20 13:00:00,108.96,109.2,108.67,108.73,130850.0,105.62,105.8526,105.3389,105.397,130850.0
2021-09-20 13:05:00,108.74,108.77,108.25,108.32,124451.0,105.4067,105.4358,104.9317,104.9996,124451.0
2021-09-20 13:10:00,108.3,108.6,108.26,108.51,127796.0,104.9802,105.271,104.9414,105.1838,127796.0
2021-09-20 13:15:00,108.49,108.82,108.43,108.81,83592.0,105.1644,105.4843,105.1062,105.4746,83592.0
2021-09-20 13:20:00,108.82,108.93,108.69,108.93,69858.0,105.4843,105.5909,105.3582,105.5909,69858.0
2021-09-20 13:25:00,108.94,109.27,108.91,109.25,121891.0,105.6006,105.9205,105.5715,105.9011,121891.0
2021-09-20 13:30:00,109.25,109.25,108.95,108.95,78067.0,105.9011,105.9011,105.6103,105.6103,78067.0
2021-09-20 13:35:00,108.96,109.58,108.96,109.57,122224.0,105.62,106.221,105.62,106.2113,122224.0
2021-09-20 13:40:00,109.56,109.6,109.04,109.05,118859.0,106.2016,106.2403,105.6975,105.7072,118859.0
2021-09-20 13:45:00,109.05,109.47,109.02,109.37,63628.0,105.7072,106.1143,105.6781,106.0174,63628.0
2021-09-20 13:50:00,109.35,109.52,109.3,109.32,42774.0,105.998,106.1628,105.9495,105.9689,42774.0
2021-09-20 13:55:00,109.34,109.45,109.16,109.27,57271.0,105.9883,106.0949,105.8138,105.9205,57271.0
2021-09-20 14:00:00,109.31,109.55,109.01,109.21,81572.0,105.9592,106.1919,105.6684,105.8623,81572.0
2021-09-20 14:05:00,109.16,109.17,108.43,108.44,121663.0,105.8138,105.8235,105.1062,105.1159,121663.0
2021-09-20 14:10:00,108.48,108.54,108.18,108.19,58616.0,105.1547,105.2128,104.8639,104.8736,58616.0
2021-09-20 14:15:00,108.19,108.42,108.11,108.32,57862.0,104.8736,105.0965,104.796,104.9996,57862.0
2021-09-20 14:20:00,108.32,108.46,107.69,107.69,169060.0,104.9996,105.1353,104.3889,104.3889,169060.0
2021-09-20 14:25:00,107.7,107.93,107.7,107.8,106569.0,104.3986,104.6215,104.3986,104.4955,106569.0
2021-09-20 14:30:00,107.77,107.94,107.52,107.64,117075.0,104.4664,104.6312,104.2241,104.3404,117075.0
2021-09-20 14:35:00,107.64,107.64,107.16,107.42,154857.0,104.3404,104.3404,103.8751,104.1272,154857.0
2021-09-20 14:40:00,107.4,107.86,107.4,107.49,129286.0,104.1078,104.5537,104.1078,104.195,129286.0
2021-09-20 14:45:00,107.45,107.99,107.41,107.59,124499.0,104.1563,104.6797,104.1175,104.292,124499.0
2021-09-20 14:50:00,107.56,107.85,107.26,107.27,105221.0,104.2629,104.544,103.9721,103.9818,105221.0
2021-09-20 14:55:00,107.26,107.88,107.05,107.47,172318.0,103.9721,104.5731,103.7685,104.1756,172318.0
2021-09-20 15:00:00,107.45,107.94,107.44,107.81,140528.0,104.1563,104.6312,104.1466,104.5052,140528.0
2021-09-20 15:05:00,107.81,107.81,107.11,107.3,151716.0,104.5052,104.5052,103.8267,104.0109,151716.0
2021-09-20 15:10:00,107.26,107.59,107.1,107.14,135063.0,103.9721,104.292,103.817,103.8558,135063.0
2021-09-20 15:15:00,107.12,107.46,106.8,106.96,251820.0,103.8364,104.1659,103.5262,103.6813,251820.0
2021-09-20 15:20:00,106.97,107.76,106.97,107.75,154944.0,103.691,104.4567,103.691,104.4471,154944.0
2021-09-20 15:25:00,107.8,108.42,107.58,108.4,168598.0,104.4955,105.0965,104.2823,105.0771,168598.0
2021-09-20 15:30:00,108.44,109.11,108.31,109.03,219503.0,105.1159,105.7654,104.9899,105.6878,219503.0
2021-09-20 15:35:00,109.01,109.53,108.96,108.98,244010.0,105.6684,106.1725,105.62,105.6394,244010.0
2021-09-20 15:40:00,108.96,109.64,108.96,109.6,184384.0,105.62,106.2791,105.62,106.2403,184384.0
2021-09-20 15:45:00,109.62,110.05,109.43,109.71,256262.0,106.2597,106.6766,106.0756,106.347,256262.0
2021-09-20 15:50:00,109.72,110.65,109.72,110.43,279112.0,106.3567,107.2582,106.3567,107.0449,279112.0
2021-09-20 15:55:00,110.45,111.22,110.43,110.93,426337.0,107.0643,107.8107,107.0449,107.5296,426337.0
2021-09-21 09:30:00,112.77,112.93,111.98,112.25,411880.0,109.3132,109.4683,108.5474,108.8091,411880.0
2021-09-21 09:35:00,112.2,113.14,112.19,112.89,240874.0,108.7606,109.6718,108.751,109.4295,240874.0
2021-09-21 09:40:00,112.89,112.99,112.37,112.88,171270.0,109.4295,109.5264,108.9254,109.4198,171270.0
2021-09-21 09:45:00,112.9,113.83,112.88,113.71,322822.0,109.4392,110.3407,109.4198,110.2244,322822.0
2021-09-21 09:50:00,113.7,113.78,113.11,113.12,195935.0,110.2147,110.2922,109.6428,109.6524,195935.0
2021-09-21 09:55:00,113.15,113.47,112.45,112.67,214667.0,109.6815,109.9917,109.003,109.2162,214667.0
2021-09-21 10:00:00,112.68,112.94,112.41,112.71,138834.0,109.2259,109.478,108.9642,109.255,138834.0
2021-09-21 10:05:00,112.69,112.85,111.47,111.47,207090.0,109.2356,109.3907,108.053,108.053,207090.0
2021-09-21 10:10:00,111.47,111.82,111.27,111.77,204015.0,108.053,108.3923,107.8592,108.3438,204015.0
2021-09-21 10:15:00,111.76,112.15,111.54,111.96,223344.0,108.3341,108.7122,108.1209,108.528,223344.0
2021-09-21 10:20:00,111.97,112.08,111.28,111.39,123495.0,108.5377,108.6443,107.8688,107.9755,123495.0
2021-09-21 10:25:00,111.41,111.88,111.16,111.88,99511.0,107.9949,108.4505,107.7525,108.4505,99511.0
2021-09-21 10:30:00,111.89,111.97,111.3,111.45,117988.0,108.4601,108.5377,107.8882,108.0336,117988.0
2021-09-21 10:35:00,111.42,111.52,111.0,111.5,111229.0,108.0046,108.1015,107.5974,108.0821,111229.0
2021-09-21 10:40:00,111.52,111.69,111.31,111.53,76307.0,108.1015,108.2663,107.8979,108.1112,76307.0
2021-09-21 10:45:00,111.5,111.63,110.46,110.52,182735.0,108.0821,108.2081,107.074,107.1321,182735.0
2021-09-21 10:50:00,110.55,110.56,110.14,110.44,165524.0,107.1612,107.1709,106.7638,107.0546,165524.0
2021-09-21 10:55:00,110.4,110.79,110.38,110.64,103330.0,107.0158,107.3939,106.9964,107.2485,103330.0
2021-09-21 11:00:00,110.63,110.7,110.21,110.7,78283.0,107.2388,107.3066,106.8316,107.3066,78283.0
2021-09-21 11:05:00,110.64,111.59,110.64,111.56,144792.0,107.2485,108.1693,107.2485,108.1403,144792.0
2021-09-21 11:10:00,111.53,111.82,111.37,111.72,154659.0,108.1112,108.3923,107.9561,108.2954,154659.0
2021-09-21 11:15:00,111.8,111.84,111.27,111.38,79268.0,108.3729,108.4117,107.8592,107.9658,79268.0
2021-09-21 11:20:00,111.39,111.52,111.19,111.19,73789.0,107.9755,108.1015,107.7816,107.7816,73789.0
2021-09-21 11:25:00,111.24,111.44,111.05,111.25,56017.0,107.8301,108.0239,107.6459,107.8398,56017.0
2021-09-21 11:30:00,111.26,112.38,111.26,112.33,150489.0,107.8495,108.9351,107.8495,108.8867,150489.0
2021-09-21 11:35:00,112.34,112.47,112.21,112.22,96235.0,108.8964,109.0224,108.7703,108.78,96235.0
2021-09-21 11:40:00,112.21,112.46,112.11,112.4,88033.0,108.7703,109.0127,108.6734,108.9545,88033.0
2021-09-21 11:45:00,112.42,112.55,112.34,112.4,108899.0,108.9739,109.0999,108.8964,108.9545,108899.0
2021-09-21 11:50:00,112.4,112.47,112.27,112.34,61393.0,108.9545,109.0224,108.8285,108.8964,61393.0
2021-09-21 11:55:00,112.34,112.49,112.22,112.25,47854.0,108.8964,109.0418,108.78,108.8091,47854.0
2021-09-21 12:00:00,112.28,112.85,112.23,112.69,119417.0,108.8382,109.3907,108.7897,109.2356,119417.0
2021-09-21 12:05:00,112.65,112.98,112.56,112.89,101814.0,109.1969,109.5167,109.1096,109.4295,101814.0
2021-09-21 12:10:00,112.88,113.12,112.84,113.07,91956.0,109.4198,109.6524,109.381,109.604,91956.0
2021-09-21 12:15:00,113.01,113.09,112.66,112.66,70828.0,109.5458,109.6234,109.2065,109.2065,70828.0
2021-09-21 12:20:00,112.71,112.89,112.63,112.64,57905.0,109.255,109.4295,109.1775,109.1872,57905.0
2021-09-21 12:25:00,112.64,112.8,112.43,112.43,56877.0,109.1872,109.3423,108.9836,108.9836,56877.0
2021-09-21 12:30:00,112.43,112.56,112.22,112.51,69634.0,108.9836,109.1096,108.78,109.0611,69634.0
2021-09-21 12:35:00,112.48,112.58,112.34,112.52,47058.0,109.0321,109.129,108.8964,109.0708,47058.0
2021-09-21 12:40:00,112.48,112.56,112.33,112.47,45362.0,109.0321,109.1096,108.8867,109.0224,45362.0
2021-09-21 12:45:00,112.45,112.52,112.27,112.38,41804.0,109.003,109.0708,108.8285,108.9351,41804.0
2021-09-21 12:50:00,112.35,112.35,111.55,111.76,116424.0,108.906,108.906,108.1306,108.3341,116424.0
2021-09-21 12:55:00,111.77,112.08,111.72,111.91,48657.0,108.3438,108.6443,108.2954,108.4795,48657.0
2021-09-21 13:00:00,111.9,112.08,111.52,111.71,54633.0,108.4698,108.6443,108.1015,108.2857,54633.0
2021-09-21 13:05:00,111.72,111.97,111.61,111.73,42316.0,108.2954,108.5377,108.1887,108.3051,42316.0
2021-09-21 13:10:00,111.73,111.88,111.66,111.69,44241.0,108.3051,108.4505,108.2372,108.2663,44241.0
2021-09-21 13:15:00,111.69,111.86,111.53,111.85,35415.0,108.2663,108.4311,108.1112,108.4214,35415.0
2021-09-21 13:20:00,111.86,111.98,111.29,111.31,80559.0,108.4311,108.5474,107.8785,107.8979,80559.0
2021-09-21 13:25:00,111.39,111.44,111.03,111.15,86160.0,107.9755,108.0239,107.6265,107.7428,86160.0
2021-09-21 13:30:00,111.13,111.27,111.01,111.16,54120.0,107.7234,107.8592,107.6071,107.7525,54120.0
2021-09-21 13:35:00,111.2,111.3,110.96,111.28,98825.0,107.7913,107.8882,107.5587,107.8688,98825.0
2021-09-21 13:40:00,111.25,111.28,111.0,111.1,47204.0,107.8398,107.8688,107.5974,107.6944,47204.0
2021-09-21 13:45:00,111.11,111.4,111.0,111.36,50469.0,107.7041,107.9852,107.5974,107.9464,50469.0
2021-09-21 13:50:00,111.34,111.58,110.68,110.79,88670.0,107.927,108.1597,107.2872,107.3939,88670.0
2021-09-21 13:55:00,110.81,111.02,110.76,111.01,65887.0,107.4133,107.6168,107.3648,107.6071,65887.0
2021-09-21 14:00:00,111.02,111.42,110.99,111.33,100489.0,107.6168,108.0046,107.5877,107.9173,100489.0
2021-09-21 14:05:00,111.34,111.48,111.32,111.42,50097.0,107.927,108.0627,107.9076,108.0046,50097.0
2021-09-21 14:10:00,111.42,111.46,111.24,111.34,41815.0,108.0046,108.0433,107.8301,107.927,41815.0
2021-09-21 14:15:00,111.3,111.44,111.08,111.11,41464.0,107.8882,108.0239,107.675,107.7041,41464.0
2021-09-21 14:20:00,111.11,111.12,110.75,110.77,80946.0,107.7041,107.7138,107.3551,107.3745,80946.0
2021-09-21 14:25:00,110.79,110.84,110.51,110.58,57065.0,107.3939,107.4423,107.1225,107.1903,57065.0
2021-09-21 14:30:00,110.59,111.12,110.56,111.07,70967.0,107.2,107.7138,107.1709,107.6653,70967.0
2021-09-21 14:35:00,111.02,111.19,110.87,111.02,38937.0,107.6168,107.7816,107.4714,107.6168,38937.0
2021-09-21 14:40:00,111.04,111.26,110.99,111.16,60534.0,107.6362,107.8495,107.5877,107.7525,60534.0
2021-09-21 14:45:00,111.15,111.35,111.02,111.24,38653.0,107.7428,107.9367,107.6168,107.8301,38653.0
2021-09-21 14:50:00,111.26,112.2,111.26,111.79,158659.0,107.8495,108.7606,107.8495,108.3632,158659.0
2021-09-21 14:55:00,111.79,111.83,111.45,111.6,52111.0,108.3632,108.402,108.0336,108.179,52111.0
2021-09-21 15:00:00,111.61,112.16,111.61,111.83,120462.0,108.1887,108.7219,108.1887,108.402,120462.0
2021-09-21 15:05:00,111.89,112.06,111.74,111.82,59586.0,108.4601,108.6249,108.3147,108.3923,59586.0
2021-09-21 15:10:00,111.86,112.15,111.64,112.11,58437.0,108.4311,108.7122,108.2178,108.6734,58437.0
2021-09-21 15:15:00,112.12,112.42,111.67,111.67,106033.0,108.6831,108.9739,108.2469,108.2469,106033.0
2021-09-21 15:20:00,111.69,112.18,111.67,112.0,98858.0,108.2663,108.7413,108.2469,108.5668,98858.0
2021-09-21 15:25:00,112.06,112.24,111.94,112.15,41518.0,108.6249,108.7994,108.5086,108.7122,41518.0
2021-09-21 15:30:00,112.14,112.39,112.11,112.27,97637.0,108.7025,108.9448,108.6734,108.8285,97637.0
2021-09-21 15:35:00,112.26,112.39,111.92,111.92,98641.0,108.8188,108.9448,108.4892,108.4892,98641.0
2021-09-21 15:40:00,111.94,112.28,111.78,111.98,69391.0,108.5086,108.8382,108.3535,108.5474,69391.0
2021-09-21 15:45:00,112.0,112.0,111.31,111.36,129025.0,108.5668,108.5668,107.8979,107.9464,129025.0
2021-09-21 15:50:00,111.4,111.64,111.2,111.25,74644.0,107.9852,108.2178,107.7913,107.8398,74644.0
2021-09-21 15:55:00,111.24,111.25,110.48,110.62,181780.0,107.8301,107.8398,107.0934,107.2291,181780.0
2021-09-22 09:30:00,112.36,112.48,112.03,112.07,171052.0,108.9157,109.0321,108.5959,108.6346,171052.0
2021-09-22 09:35:00,112.05,112.2,111.85,111.92,76245.0,108.6152,108.7606,108.4214,108.4892,76245.0
2021-09-22 09:40:00,111.91,112.0,111.65,111.87,101610.0,108.4795,108.5668,108.2275,108.4408,101610.0
2021-09-22 09:45:00,111.85,112.2,111.83,111.97,111524.0,108.4214,108.7606,108.402,108.5377,111524.0
2021-09-22 09:50:00,111.97,112.36,111.93,112.28,72794.0,108.5377,108.9157,108.4989,108.8382,72794.0
2021-09-22 09:55:00,112.3,113.01,112.3,113.01,110967.0,108.8576,109.5458,108.8576,109.5458,110967.0
2021-09-22 10:00:00,113.01,113.46,112.91,113.34,175645.0,109.5458,109.982,109.4489,109.8657,175645.0
2021-09-22 10:05:00,113.36,113.59,113.27,113.36,126673.0,109.8851,110.108,109.7978,109.8851,126673.0
2021-09-22 10:10:00,113.42,113.42,112.84,113.15,112968.0,109.9432,109.9432,109.381,109.6815,112968.0
2021-09-22 10:15:00,113.16,113.43,113.16,113.41,67397.0,109.6912,109.9529,109.6912,109.9336,67397.0
2021-09-22 10:20:00,113.41,113.44,113.28,113.43,44473.0,109.9336,109.9626,109.8075,109.9529,44473.0
2021-09-22 10:25:00,113.44,113.69,113.34,113.44,122417.0,109.9626,110.205,109.8657,109.9626,122417.0
2021-09-22 10:30:00,113.49,113.78,113.4,113.67,145246.0,110.0111,110.2922,109.9239,110.1856,145246.0
2021-09-22 10:35:00,113.66,113.74,113.54,113.69,67554.0,110.1759,110.2534,110.0596,110.205,67554.0
2021-09-22 10:40:00,113.68,113.79,113.47,113.6,69435.0,110.1953,110.3019,109.9917,110.1177,69435.0
2021-09-22 10:45:00,113.59,113.68,113.36,113.6,80677.0,110.108,110.1953,109.8851,110.1177,80677.0
2021-09-22 10:50:00,113.59,113.73,113.35,113.54,70572.0,110.108,110.2437,109.8754,110.0596,70572.0
2021-09-22 10:55:00,113.54,113.94,113.53,113.87,125375.0,110.0596,110.4473,110.0499,110.3795,125375.0
2021-09-22 11:00:00,113.88,114.11,113.88,113.94,71476.0,110.3891,110.6121,110.3891,110.4473,71476.0
2021-09-22 11:05:00,113.94,114.07,113.94,113.94,51818.0,110.4473,110.5733,110.4473,110.4473,51818.0
2021-09-22 11:10:00,113.92,114.06,113.87,113.97,52073.0,110.4279,110.5636,110.3795,110.4764,52073.0
2021-09-22 11:15:00,114.0,114.15,113.94,114.1,37885.0,110.5055,110.6509,110.4473,110.6024,37885.0
2021-09-22 11:20:00,114.1,114.15,113.97,114.0,32049.0,110.6024,110.6509,110.4764,110.5055,32049.0
2021-09-22 11:25:00,114.03,114.08,113.93,114.04,39188.0,110.5346,110.583,110.4376,110.5442,39188.0
2021-09-22 11:30:00,114.04,114.38,114.04,114.32,112910.0,110.5442,110.8738,110.5442,110.8157,112910.0
2021-09-22 11:35:00,114.32,114.44,114.29,114.42,36147.0,110.8157,110.932,110.7866,110.9126,36147.0
2021-09-22 11:40:00,114.41,114.6,114.34,114.58,125147.0,110.9029,111.0871,110.835,111.0677,125147.0
2021-09-22 11:45:00,114.58,114.73,114.51,114.57,102018.0,111.0677,111.2131,110.9998,111.058,102018.0
2021-09-22 11:50:00,114.57,115.1,114.22,114.48,171712.0,111.058,111.5718,110.7187,110.9708,171712.0
2021-09-22 11:55:00,114.44,114.73,114.43,114.66,58887.0,110.932,111.2131,110.9223,111.1452,58887.0
2021-09-22 12:00:00,114.64,114.68,114.45,114.5,48747.0,111.1259,111.1646,110.9417,110.9901,48747.0
2021-09-22 12:05:00,114.52,114.62,114.29,114.34,76030.0,111.0095,111.1065,110.7866,110.835,76030.0
2021-09-22 12:10:00,114.35,114.5,114.34,114.39,37265.0,110.8447,110.9901,110.835,110.8835,37265.0
2021-09-22 12:15:00,114.39,114.47,114.3,114.31,35110.0,110.8835,110.9611,110.7963,110.806,35110.0
2021-09-22 12:20:00,114.31,114.54,114.31,114.48,41978.0,110.806,111.0289,110.806,110.9708,41978.0
2021-09-22 12:25:00,114.51,114.56,114.46,114.55,35563.0,110.9998,111.0483,110.9514,111.0386,35563.0
2021-09-22 12:30:00,114.54,114.68,114.54,114.61,40803.0,111.0289,111.1646,111.0289,111.0968,40803.0
2021-09-22 12:35:00,114.63,114.71,114.57,114.58,17129.0,111.1162,111.1937,111.058,111.0677,17129.0
2021-09-22 12:40:00,114.59,114.64,114.42,114.45,15446.0,111.0774,111.1259,110.9126,110.9417,15446.0
2021-09-22 12:45:00,114.46,114.56,114.4,114.4,19784.0,110.9514,111.0483,110.8932,110.8932,19784.0
2021-09-22 12:50:00,114.44,114.53,114.15,114.19,66278.0,110.932,111.0192,110.6509,110.6896,66278.0
2021-09-22 12:55:00,114.18,114.32,114.13,114.27,24684.0,110.68,110.8157,110.6315,110.7672,24684.0
2021-09-22 13:00:00,114.26,114.29,114.0,114.03,38951.0,110.7575,110.7866,110.5055,110.5346,38951.0
2021-09-22 13:05:00,114.01,114.13,113.91,113.92,45334.0,110.5152,110.6315,110.4182,110.4279,45334.0
2021-09-22 13:10:00,113.93,113.98,113.84,113.86,27195.0,110.4376,110.4861,110.3504,110.3698,27195.0
2021-09-22 13:15:00,113.84,114.03,113.75,113.83,35032.0,110.3504,110.5346,110.2631,110.3407,35032.0
2021-09-22 13:20:00,113.88,114.01,113.88,113.97,29952.0,110.3891,110.5152,110.3891,110.4764,29952.0
2021-09-22 13:25:00,113.97,114.18,113.96,114.14,52974.0,110.4764,110.68,110.4667,110.6412,52974.0
2021-09-22 13:30:00,114.12,114.26,114.07,114.2,42696.0,110.6218,110.7575,110.5733,110.6993,42696.0
2021-09-22 13:35:00,114.19,114.2,113.88,114.03,37832.0,110.6896,110.6993,110.3891,110.5346,37832.0
2021-09-22 13:40:00,114.01,114.08,113.94,114.0,18141.0,110.5152,110.583,110.4473,110.5055,18141.0
2021-09-22 13:45:00,113.97,114.05,113.85,113.87,20488.0,110.4764,110.5539,110.3601,110.3795,20488.0
2021-09-22 13:50:00,113.85,113.86,113.57,113.73,98092.0,110.3601,110.3698,110.0887,110.2437,98092.0
2021-09-22 13:55:00,113.68,113.94,113.63,113.94,52109.0,110.1953,110.4473,110.1468,110.4473,52109.0
2021-09-22 14:00:00,113.92,115.0,113.11,114.9,362537.0,110.4279,111.4748,109.6428,111.3779,362537.0
2021-09-22 14:05:00,114.9,115.13,114.24,114.56,143311.0,111.3779,111.6008,110.7381,111.0483,143311.0
2021-09-22 14:10:00,114.57,115.18,114.56,115.15,222222.0,111.058,111.6493,111.0483,111.6202,222222.0
2021-09-22 14:15:00,115.15,115.47,114.91,114.99,218875.0,111.6202,111.9304,111.3876,111.4651,218875.0
2021-09-22 14:20:00,115.0,115.18,114.46,114.68,171284.0,111.4748,111.6493,110.9514,111.1646,171284.0
2021-09-22 14:25:00,114.65,115.1,114.53,115.04,115283.0,111.1355,111.5718,111.0192,111.5136,115283.0
2021-09-22 14:30:00,115.05,115.22,114.61,114.91,147924.0,111.5233,111.6881,111.0968,111.3876,147924.0
2021-09-22 14:35:00,114.87,115.1,114.27,114.34,231068.0,111.3488,111.5718,110.7672,110.835,231068.0
2021-09-22 14:40:00,114.31,114.48,113.78,114.11,264035.0,110.806,110.9708,110.2922,110.6121,264035.0
2021-09-22 14:45:00,114.11,114.2,113.34,113.44,250830.0,110.6121,110.6993,109.8657,109.9626,250830.0
2021-09-22 14:50:00,113.39,113.97,112.87,113.77,267403.0,109.9142,110.4764,109.4101,110.2825,267403.0
2021-09-22 14:55:00,113.8,113.85,113.27,113.63,177663.0,110.3116,110.3601,109.7978,110.1468,177663.0
2021-09-22 15:00:00,113.63,113.77,113.25,113.58,139740.0,110.1468,110.2825,109.7785,110.0983,139740.0
2021-09-22 15:05:00,113.57,113.82,113.24,113.82,107328.0,110.0887,110.331,109.7688,110.331,107328.0
2021-09-22 15:10:00,113.85,114.56,113.65,114.54,166128.0,110.3601,111.0483,110.1662,111.0289,166128.0
2021-09-22 15:15:00,114.51,115.0,114.45,114.96,124786.0,110.9998,111.4748,110.9417,111.436,124786.0
2021-09-22 15:20:00,114.96,115.23,114.78,114.91,161604.0,111.436,111.6978,111.2616,111.3876,161604.0
2021-09-22 15:25:00,114.94,114.94,114.55,114.67,66137.0,111.4167,111.4167,111.0386,111.1549,66137.0
2021-09-22 15:30:00,114.67,114.7,114.09,114.31,86176.0,111.1549,111.184,110.5927,110.806,86176.0
2021-09-22 15:35:00,114.26,114.84,114.22,114.84,170018.0,110.7575,111.3197,110.7187,111.3197,170018.0
2021-09-22 15:40:00,114.82,114.86,114.13,114.25,159743.0,111.3003,111.3391,110.6315,110.7478,159743.0
2021-09-22 15:45:00,114.22,114.4,113.98,114.0,103090.0,110.7187,110.8932,110.4861,110.5055,103090.0
2021-09-22 15:50:00,113.99,114.27,113.69,114.03,219510.0,110.4958,110.7672,110.205,110.5346,219510.0
2021-09-22 15:55:00,114.01,114.08,113.57,113.8,182843.0,110.5152,110.583,110.0887,110.3116,182843.0
2021-09-23 09:30:00,115.35,115.86,115.16,115.58,201168.0,111.8141,112.3085,111.6299,112.037,201168.0
2021-09-23 09:35:00,115.55,116.7,115.48,116.67,277545.0,112.008,113.1227,111.9401,113.0936,277545.0
2021-09-23 09:40:00,116.69,117.09,116.44,116.88,233539.0,113.113,113.5007,112.8707,113.2972,233539.0
2021-09-23 09:45:00,116.89,117.37,116.84,117.35,241435.0,113.3069,113.7722,113.2584,113.7528,241435.0
2021-09-23 09:50:00,117.37,117.45,117.08,117.26,158928.0,113.7722,113.8497,113.4911,113.6655,158928.0
2021-09-23 09:55:00,117.31,117.67,117.16,117.18,336844.0,113.714,114.063,113.5686,113.588,336844.0
2021-09-23 10:00:00,117.2,117.99,117.2,117.76,246996.0,113.6074,114.3732,113.6074,114.1502,246996.0
2021-09-23 10:05:00,117.75,117.94,117.66,117.73,129601.0,114.1405,114.3247,114.0533,114.1211,129601.0
2021-09-23 10:10:00,117.76,117.97,117.66,117.97,81217.0,114.1502,114.3538,114.0533,114.3538,81217.0
2021-09-23 10:15:00,117.98,118.24,117.79,117.95,128221.0,114.3635,114.6155,114.1793,114.3344,128221.0
2021-09-23 10:20:00,117.93,118.19,117.88,118.09,82595.0,114.315,114.567,114.2665,114.4701,82595.0
2021-09-23 10:25:00,118.1,118.3,118.02,118.03,83204.0,114.4798,114.6737,114.4022,114.4119,83204.0
2021-09-23 10:30:00,118.02,118.1,117.73,118.03,102450.0,114.4022,114.4798,114.1211,114.4119,102450.0
2021-09-23 10:35:00,118.01,118.13,117.69,117.82,68006.0,114.3925,114.5089,114.0824,114.2084,68006.0
2021-09-23 10:40:00,117.92,117.93,117.75,117.77,39877.0,114.3053,114.315,114.1405,114.1599,39877.0
2021-09-23 10:45:00,117.76,118.33,117.76,118.25,115294.0,114.1502,114.7027,114.1502,114.6252,115294.0
2021-09-23 10:50:00,118.24,118.5,118.19,118.49,66382.0,114.6155,114.8675,114.567,114.8578,66382.0
2021-09-23 10:55:00,118.5,118.5,118.23,118.36,50633.0,114.8675,114.8675,114.6058,114.7318,50633.0
2021-09-23 11:00:00,118.36,118.36,118.06,118.07,65779.0,114.7318,114.7318,114.441,114.4507,65779.0
2021-09-23 11:05:00,118.07,118.31,117.95,118.04,71158.0,114.4507,114.6834,114.3344,114.4216,71158.0
2021-09-23 11:10:00,118.03,118.24,117.96,118.15,65668.0,114.4119,114.6155,114.3441,114.5283,65668.0
2021-09-23 11:15:00,118.15,118.17,117.86,117.86,73303.0,114.5283,114.5476,114.2471,114.2471,73303.0
2021-09-23 11:20:00,117.86,117.89,117.65,117.85,89217.0,114.2471,114.2762,114.0436,114.2375,89217.0
2021-09-23 11:25:00,117.81,118.12,117.81,118.07,58737.0,114.1987,114.4992,114.1987,114.4507,58737.0
2021-09-23 11:30:00,118.09,118.29,118.02,118.18,67331.0,114.4701,114.664,114.4022,114.5573,67331.0
2021-09-23 11:35:00,118.15,118.4,118.09,118.33,70859.0,114.5283,114.7706,114.4701,114.7027,70859.0
2021-09-23 11:40:00,118.27,118.29,117.96,118.06,54667.0,114.6446,114.664,114.3441,114.441,54667.0
2021-09-23 11:45:00,118.07,118.15,117.92,118.04,51637.0,114.4507,114.5283,114.3053,114.4216,51637.0
2021-09-23 11:50:00,118.06,118.29,117.95,118.28,90562.0,114.441,114.664,114.3344,114.6543,90562.0
2021-09-23 11:55:00,118.29,118.39,118.27,118.37,61192.0,114.664,114.7609,114.6446,114.7415,61192.0
2021-09-23 12:00:00,118.38,118.4,118.03,118.17,50785.0,114.7512,114.7706,114.4119,114.5476,50785.0
2021-09-23 12:05:00,118.16,118.3,118.08,118.12,18778.0,114.538,114.6737,114.4604,114.4992,18778.0
2021-09-23 12:10:00,118.12,118.37,118.06,118.24,49610.0,114.4992,114.7415,114.441,114.6155,49610.0
2021-09-23 12:15:00,118.28,118.34,118.13,118.24,47822.0,114.6543,114.7124,114.5089,114.6155,47822.0
2021-09-23 12:20:00,118.28,118.35,118.15,118.15,24080.0,114.6543,114.7221,114.5283,114.5283,24080.0
2021-09-23 12:25:00,118.15,118.36,118.04,118.36,48855.0,114.5283,114.7318,114.4216,114.7318,48855.0
2021-09-23 12:30:00,118.36,118.48,118.36,118.45,31225.0,114.7318,114.8481,114.7318,114.8191,31225.0
2021-09-23 12:35:00,118.47,118.6,118.43,118.52,47652.0,114.8384,114.9645,114.7997,114.8869,47652.0
2021-09-23 12:40:00,118.54,118.58,118.45,118.57,35279.0,114.9063,114.9451,114.8191,114.9354,35279.0
2021-09-23 12:45:00,118.58,118.67,118.45,118.54,32613.0,114.9451,115.0323,114.8191,114.9063,32613.0
2021-09-23 12:50:00,118.56,118.62,118.51,118.56,39003.0,114.9257,114.9838,114.8772,114.9257,39003.0
2021-09-23 12:55:00,118.56,118.62,118.31,118.39,32814.0,114.9257,114.9838,114.6834,114.7609,32814.0
2021-09-23 13:00:00,118.4,118.62,118.37,118.61,20887.0,114.7706,114.9838,114.7415,114.9742,20887.0
2021-09-23 13:05:00,118.62,118.89,118.58,118.86,56636.0,114.9838,115.2456,114.9451,115.2165,56636.0
2021-09-23 13:10:00,118.86,118.86,118.64,118.76,32184.0,115.2165,115.2165,115.0032,115.1196,32184.0
2021-09-23 13:15:00,118.75,118.86,118.72,118.85,25856.0,115.1099,115.2165,115.0808,115.2068,25856.0
2021-09-23 13:20:00,118.83,118.89,118.77,118.87,41808.0,115.1874,115.2456,115.1293,115.2262,41808.0
2021-09-23 13:25:00,118.85,118.95,118.82,118.91,48593.0,115.2068,115.3037,115.1777,115.265,48593.0
2021-09-23 13:30:00,118.93,119.06,118.92,119.05,49419.0,115.2843,115.4104,115.2747,115.4007,49419.0
2021-09-23 13:35:00,119.05,119.12,118.96,119.11,36790.0,115.4007,115.4685,115.3134,115.4588,36790.0
2021-09-23 13:40:00,119.11,119.17,118.98,119.11,47891.0,115.4588,115.517,115.3328,115.4588,47891.0
2021-09-23 13:45:00,119.13,119.15,119.06,119.09,18926.0,115.4782,115.4976,115.4104,115.4394,18926.0
2021-09-23 13:50:00,119.11,119.21,119.08,119.2,27879.0,115.4588,115.5558,115.4297,115.5461,27879.0
2021-09-23 13:55:00,119.22,119.26,119.12,119.24,37501.0,115.5655,115.6042,115.4685,115.5848,37501.0
2021-09-23 14:00:00,119.25,119.26,119.11,119.14,42810.0,115.5945,115.6042,115.4588,115.4879,42810.0
2021-09-23 14:05:00,119.17,119.21,118.95,118.95,46456.0,115.517,115.5558,115.3037,115.3037,46456.0
2021-09-23 14:10:00,118.92,118.96,118.85,118.91,28330.0,115.2747,115.3134,115.2068,115.265,28330.0
2021-09-23 14:15:00,118.94,118.96,118.81,118.85,37184.0,115.294,115.3134,115.168,115.2068,37184.0
2021-09-23 14:20:00,118.86,118.93,118.81,118.84,20167.0,115.2165,115.2843,115.168,115.1971,20167.0
2021-09-23 14:25:00,118.82,118.87,118.76,118.8,28630.0,115.1777,115.2262,115.1196,115.1583,28630.0
2021-09-23 14:30:00,118.81,119.03,118.81,118.84,51578.0,115.168,115.3813,115.168,115.1971,51578.0
2021-09-23 14:35:00,118.82,118.82,118.68,118.74,56794.0,115.1777,115.1777,115.042,115.1002,56794.0
2021-09-23 14:40:00,118.75,118.76,118.57,118.58,34974.0,115.1099,115.1196,114.9354,114.9451,34974.0
2021-09-23 14:45:00,118.58,118.67,118.52,118.55,26390.0,114.9451,115.0323,114.8869,114.916,26390.0
2021-09-23 14:50:00,118.55,118.71,118.53,118.62,28530.0,114.916,115.0711,114.8966,114.9838,28530.0
2021-09-23 14:55:00,118.63,118.78,118.6,118.71,44356.0,114.9935,115.1389,114.9645,115.0711,44356.0
2021-09-23 15:00:00,118.73,118.78,118.59,118.77,29081.0,115.0905,115.1389,114.9548,115.1293,29081.0
2021-09-23 15:05:00,118.76,118.78,118.52,118.52,23964.0,115.1196,115.1389,114.8869,114.8869,23964.0
2021-09-23 15:10:00,118.52,118.53,118.3,118.32,47741.0,114.8869,114.8966,114.6737,114.693,47741.0
2021-09-23 15:15:00,118.31,118.44,118.25,118.36,46899.0,114.6834,114.8094,114.6252,114.7318,46899.0
2021-09-23 15:20:00,118.37,118.51,118.33,118.51,65582.0,114.7415,114.8772,114.7027,114.8772,65582.0
2021-09-23 15:25:00,118.52,118.55,118.36,118.37,61980.0,114.8869,114.916,114.7318,114.7415,61980.0
2021-09-23 15:30:00,118.39,118.5,118.21,118.5,49105.0,114.7609,114.8675,114.5864,114.8675,49105.0
2021-09-23 15:35:00,118.49,118.56,118.32,118.39,46831.0,114.8578,114.9257,114.693,114.7609,46831.0
2021-09-23 15:40:00,118.37,118.55,118.26,118.43,46831.0,114.7415,114.916,114.6349,114.7997,46831.0
2021-09-23 15:45:00,118.43,118.44,118.15,118.29,70274.0,114.7997,114.8094,114.5283,114.664,70274.0
2021-09-23 15:50:00,118.26,118.26,117.94,118.2,143251.0,114.6349,114.6349,114.3247,114.5767,143251.0
2021-09-23 15:55:00,118.18,118.18,117.82,117.92,176630.0,114.5573,114.5573,114.2084,114.3053,176630.0
2021-09-24 09:30:00,116.56,117.42,116.35,117.37,235292.0,112.987,113.8206,112.7834,113.7722,235292.0
2021-09-24 09:35:00,117.39,117.6,117.21,117.43,131064.0,113.7916,113.9951,113.6171,113.8303,131064.0
2021-09-24 09:40:00,117.47,117.91,117.46,117.81,90881.0,113.8691,114.2956,113.8594,114.1987,90881.0
2021-09-24 09:45:00,117.81,117.83,116.88,117.05,172220.0,114.1987,114.2181,113.2972,113.462,172220.0
2021-09-24 09:50:00,117.05,117.69,117.04,117.51,154008.0,113.462,114.0824,113.4523,113.9079,154008.0
2021-09-24 09:55:00,117.5,118.29,117.46,118.21,100108.0,113.8982,114.664,113.8594,114.5864,100108.0
2021-09-24 10:00:00,118.27,118.5,118.23,118.43,109550.0,114.6446,114.8675,114.6058,114.7997,109550.0
2021-09-24 10:05:00,118.43,118.43,118.06,118.14,121556.0,114.7997,114.7997,114.441,114.5186,121556.0
2021-09-24 10:10:00,118.12,118.17,117.72,117.84,68379.0,114.4992,114.5476,114.1114,114.2278,68379.0
2021-09-24 10:15:00,117.8,118.15,117.6,117.92,90089.0,114.189,114.5283,113.9951,114.3053,90089.0
2021-09-24 10:20:00,117.94,118.31,117.82,118.19,85427.0,114.3247,114.6834,114.2084,114.567,85427.0
2021-09-24 10:25:00,118.28,118.31,117.84,117.87,84175.0,114.6543,114.6834,114.2278,114.2568,84175.0
2021-09-24 10:30:00,117.87,117.99,117.64,117.64,47929.0,114.2568,114.3732,114.0339,114.0339,47929.0
2021-09-24 10:35:00,117.65,117.88,117.64,117.73,72642.0,114.0436,114.2665,114.0339,114.1211,72642.0
2021-09-24 10:40:00,117.73,117.95,117.55,117.61,49859.0,114.1211,114.3344,113.9466,114.0048,49859.0
2021-09-24 10:45:00,117.64,117.83,117.3,117.66,75010.0,114.0339,114.2181,113.7043,114.0533,75010.0
2021-09-24 10:50:00,117.65,117.68,117.14,117.27,28439.0,114.0436,114.0727,113.5492,113.6752,28439.0
2021-09-24 10:55:00,117.29,117.59,117.29,117.5,30398.0,113.6946,113.9854,113.6946,113.8982,30398.0
2021-09-24 11:00:00,117.51,117.95,117.43,117.93,101963.0,113.9079,114.3344,113.8303,114.315,101963.0
2021-09-24 11:05:00,117.89,117.95,117.75,117.95,41430.0,114.2762,114.3344,114.1405,114.3344,41430.0
2021-09-24 11:10:00,117.95,117.95,117.74,117.77,30369.0,114.3344,114.3344,114.1308,114.1599,30369.0
2021-09-24 11:15:00,117.77,117.83,117.63,117.75,30482.0,114.1599,114.2181,114.0242,114.1405,30482.0
2021-09-24 11:20:00,117.73,117.77,117.51,117.53,23794.0,114.1211,114.1599,113.9079,113.9273,23794.0
2021-09-24 11:25:00,117.52,117.53,117.18,117.23,42804.0,113.9176,113.9273,113.588,113.6365,42804.0
2021-09-24 11:30:00,117.3,117.46,117.22,117.42,47830.0,113.7043,113.8594,113.6268,113.8206,47830.0
2021-09-24 11:35:00,117.41,117.51,117.09,117.4,43391.0,113.8109,113.9079,113.5007,113.8012,43391.0
2021-09-24 11:40:00,117.42,117.54,117.36,117.45,26668.0,113.8206,113.937,113.7625,113.8497,26668.0
2021-09-24 11:45:00,117.46,117.67,117.4,117.65,29472.0,113.8594,114.063,113.8012,114.0436,29472.0
2021-09-24 11:50:00,117.65,118.08,117.63,118.04,82731.0,114.0436,114.4604,114.0242,114.4216,82731.0
2021-09-24 11:55:00,118.03,118.05,117.88,117.94,30115.0,114.4119,114.4313,114.2665,114.3247,30115.0
2021-09-24 12:00:00,117.96,117.96,117.76,117.85,19783.0,114.3441,114.3441,114.1502,114.2375,19783.0
2021-09-24 12:05:00,117.87,117.99,117.82,117.96,34534.0,114.2568,114.3732,114.2084,114.3441,34534.0
2021-09-24 12:10:00,117.95,118.15,117.9,118.06,46517.0,114.3344,114.5283,114.2859,114.441,46517.0
2021-09-24 12:15:00,118.06,118.24,117.98,118.24,86282.0,114.441,114.6155,114.3635,114.6155,86282.0
2021-09-24 12:20:00,118.23,118.28,118.1,118.2,42517.0,114.6058,114.6543,114.4798,114.5767,42517.0
2021-09-24 12:25:00,118.2,118.27,118.07,118.09,33022.0,114.5767,114.6446,114.4507,114.4701,33022.0
2021-09-24 12:30:00,118.13,118.2,117.98,118.0,21691.0,114.5089,114.5767,114.3635,114.3829,21691.0
2021-09-24 12:35:00,118.01,118.16,118.0,118.15,26842.0,114.3925,114.538,114.3829,114.5283,26842.0
2021-09-24 12:40:00,118.15,118.33,118.13,118.29,43280.0,114.5283,114.7027,114.5089,114.664,43280.0
2021-09-24 12:45:00,118.29,118.31,118.2,118.3,36591.0,114.664,114.6834,114.5767,114.6737,36591.0
2021-09-24 12:50:00,118.31,118.31,118.1,118.17,32724.0,114.6834,114.6834,114.4798,114.5476,32724.0
2021-09-24 12:55:00,118.19,118.19,118.08,118.16,10668.0,114.567,114.567,114.4604,114.538,10668.0
2021-09-24 13:00:00,118.15,118.24,118.01,118.05,34445.0,114.5283,114.6155,114.3925,114.4313,34445.0
2021-09-24 13:05:00,118.03,118.15,118.01,118.04,40671.0,114.4119,114.5283,114.3925,114.4216,40671.0
2021-09-24 13:10:00,118.04,118.23,117.93,118.17,31504.0,114.4216,114.6058,114.315,114.5476,31504.0
2021-09-24 13:15:00,118.16,118.16,118.01,118.05,21949.0,114.538,114.538,114.3925,114.4313,21949.0
2021-09-24 13:20:00,118.05,118.14,118.01,118.07,11950.0,114.4313,114.5186,114.3925,114.4507,11950.0
2021-09-24 13:25:00,118.06,118.16,118.04,118.16,18237.0,114.441,114.538,114.4216,114.538,18237.0
2021-09-24 13:30:00,118.17,118.17,117.84,117.85,41223.0,114.5476,114.5476,114.2278,114.2375,41223.0
2021-09-24 13:35:00,117.87,117.93,117.79,117.93,22760.0,114.2568,114.315,114.1793,114.315,22760.0
2021-09-24 13:40:00,117.91,117.99,117.83,117.99,40307.0,114.2956,114.3732,114.2181,114.3732,40307.0
2021-09-24 13:45:00,117.99,118.03,117.91,117.95,24727.0,114.3732,114.4119,114.2956,114.3344,24727.0
2021-09-24 13:50:00,117.94,117.98,117.75,117.77,16535.0,114.3247,114.3635,114.1405,114.1599,16535.0
2021-09-24 13:55:00,117.75,117.78,117.61,117.62,28616.0,114.1405,114.1696,114.0048,114.0145,28616.0
2021-09-24 14:00:00,117.62,117.87,117.62,117.87,42147.0,114.0145,114.2568,114.0145,114.2568,42147.0
2021-09-24 14:05:00,117.87,117.95,117.71,117.73,26496.0,114.2568,114.3344,114.1017,114.1211,26496.0
2021-09-24 14:10:00,117.76,117.79,117.66,117.7,24322.0,114.1502,114.1793,114.0533,114.0921,24322.0
2021-09-24 14:15:00,117.69,117.89,117.69,117.84,28365.0,114.0824,114.2762,114.0824,114.2278,28365.0
2021-09-24 14:20:00,117.87,117.91,117.8,117.85,30711.0,114.2568,114.2956,114.189,114.2375,30711.0
2021-09-24 14:25:00,117.85,117.92,117.81,117.91,20005.0,114.2375,114.3053,114.1987,114.2956,20005.0
2021-09-24 14:30:00,117.91,118.0,117.86,118.0,20148.0,114.2956,114.3829,114.2471,114.3829,20148.0
2021-09-24 14:35:00,118.0,118.05,117.96,118.01,28546.0,114.3829,114.4313,114.3441,114.3925,28546.0
2021-09-24 14:40:00,118.02,118.05,117.98,118.03,17640.0,114.4022,114.4313,114.3635,114.4119,17640.0
2021-09-24 14:45:00,118.03,118.13,118.0,118.08,31832.0,114.4119,114.5089,114.3829,114.4604,31832.0
2021-09-24 14:50:00,118.09,118.28,118.09,118.27,52047.0,114.4701,114.6543,114.4701,114.6446,52047.0
2021-09-24 14:55:00,118.28,118.53,118.25,118.53,37724.0,114.6543,114.8966,114.6252,114.8966,37724.0
2021-09-24 15:00:00,118.54,118.54,118.22,118.27,71304.0,114.9063,114.9063,114.5961,114.6446,71304.0
2021-09-24 15:05:00,118.27,118.27,118.07,118.13,39704.0,114.6446,114.6446,114.4507,114.5089,39704.0
2021-09-24 15:10:00,118.14,118.24,118.07,118.24,45429.0,114.5186,114.6155,114.4507,114.6155,45429.0
2021-09-24 15:15:00,118.23,118.45,118.19,118.3,84893.0,114.6058,114.8191,114.567,114.6737,84893.0
2021-09-24 15:20:00,118.27,118.79,118.25,118.69,88781.0,114.6446,115.1486,114.6252,115.0517,88781.0
2021-09-24 15:25:00,118.7,118.73,118.52,118.62,48975.0,115.0614,115.0905,114.8869,114.9838,48975.0
2021-09-24 15:30:00,118.62,118.85,118.62,118.72,69215.0,114.9838,115.2068,114.9838,115.0808,69215.0
2021-09-24 15:35:00,118.74,118.78,118.55,118.76,49994.0,115.1002,115.1389,114.916,115.1196,49994.0
2021-09-24 15:40:00,118.8,118.91,118.73,118.9,63862.0,115.1583,115.265,115.0905,115.2553,63862.0
2021-09-24 15:45:00,118.89,119.1,118.87,118.96,85591.0,115.2456,115.4491,115.2262,115.3134,85591.0
2021-09-24 15:50:00,118.9,118.97,118.75,118.75,87660.0,115.2553,115.3231,115.1099,115.1099,87660.0
2021-09-24 15:55:00,118.75,118.76,118.47,118.51,142089.0,115.1099,115.1196,114.8384,114.8772,142089.0
2021-09-27 09:30:00,117.62,117.98,117.39,117.48,198136.0,114.0145,114.3635,113.7916,113.8788,198136.0
2021-09-27 09:35:00,117.45,117.65,117.07,117.3,141693.0,113.8497,114.0436,113.4814,113.7043,141693.0
2021-09-27 09:40:00,117.32,117.51,116.89,117.37,99808.0,113.7237,113.9079,113.3069,113.7722,99808.0
2021-09-27 09:45:00,117.37,117.88,117.21,117.74,128831.0,113.7722,114.2665,113.6171,114.1308,128831.0
2021-09-27 09:50:00,117.69,117.72,117.33,117.47,81320.0,114.0824,114.1114,113.7334,113.8691,81320.0
2021-09-27 09:55:00,117.48,117.93,117.3,117.69,65700.0,113.8788,114.315,113.7043,114.0824,65700.0
2021-09-27 10:00:00,117.64,117.81,117.33,117.63,80199.0,114.0339,114.1987,113.7334,114.0242,80199.0
2021-09-27 10:05:00,117.66,118.12,117.52,117.9,167697.0,114.0533,114.4992,113.9176,114.2859,167697.0
2021-09-27 10:10:00,117.88,118.15,117.74,118.05,89527.0,114.2665,114.5283,114.1308,114.4313,89527.0
2021-09-27 10:15:00,118.05,118.25,118.01,118.21,68284.0,114.4313,114.6252,114.3925,114.5864,68284.0
2021-09-27 10:20:00,118.22,118.34,118.1,118.22,92162.0,114.5961,114.7124,114.4798,114.5961,92162.0
2021-09-27 10:25:00,118.23,118.43,118.12,118.43,50992.0,114.6058,114.7997,114.4992,114.7997,50992.0
2021-09-27 10:30:00,118.43,118.61,118.36,118.52,61599.0,114.7997,114.9742,114.7318,114.8869,61599.0
2021-09-27 10:35:00,118.51,118.57,118.28,118.45,51047.0,114.8772,114.9354,114.6543,114.8191,51047.0
2021-09-27 10:40:00,118.44,118.55,118.38,118.41,47537.0,114.8094,114.916,114.7512,114.7803,47537.0
2021-09-27 10:45:00,118.48,118.6,118.24,118.4,66029.0,114.8481,114.9645,114.6155,114.7706,66029.0
2021-09-27 10:50:00,118.44,118.44,118.08,118.1,62765.0,114.8094,114.8094,114.4604,114.4798,62765.0
2021-09-27 10:55:00,118.12,118.12,117.89,117.92,62846.0,114.4992,114.4992,114.2762,114.3053,62846.0
2021-09-27 11:00:00,117.91,118.43,117.91,118.42,49532.0,114.2956,114.7997,114.2956,114.79,49532.0
2021-09-27 11:05:00,118.41,118.42,117.99,117.99,85282.0,114.7803,114.79,114.3732,114.3732,85282.0
2021-09-27 11:10:00,117.98,118.19,117.9,118.14,51574.0,114.3635,114.567,114.2859,114.5186,51574.0
2021-09-27 11:15:00,118.08,118.23,118.0,118.02,26261.0,114.4604,114.6058,114.3829,114.4022,26261.0
2021-09-27 11:20:00,118.04,118.08,117.89,117.96,28894.0,114.4216,114.4604,114.2762,114.3441,28894.0
2021-09-27 11:25:00,117.91,117.95,117.68,117.81,66303.0,114.2956,114.3344,114.0727,114.1987,66303.0
2021-09-27 11:30:00,117.82,117.92,117.72,117.79,83870.0,114.2084,114.3053,114.1114,114.1793,83870.0
2021-09-27 11:35:00,117.83,117.95,117.67,117.74,36260.0,114.2181,114.3344,114.063,114.1308,36260.0
2021-09-27 11:40:00,117.75,117.75,117.39,117.55,64786.0,114.1405,114.1405,113.7916,113.9466,64786.0
2021-09-27 11:45:00,117.54,117.54,117.22,117.5,46508.0,113.937,113.937,113.6268,113.8982,46508.0
2021-09-27 11:50:00,117.51,117.55,117.38,117.38,29652.0,113.9079,113.9466,113.7819,113.7819,29652.0
2021-09-27 11:55:00,117.42,117.58,117.35,117.56,35775.0,113.8206,113.9757,113.7528,113.9563,35775.0
2021-09-27 12:00:00,117.54,117.61,117.29,117.52,42667.0,113.937,114.0048,113.6946,113.9176,42667.0
2021-09-27 12:05:00,117.53,117.69,117.53,117.65,42462.0,113.9273,114.0824,113.9273,114.0436,42462.0
2021-09-27 12:10:00,117.62,117.75,117.62,117.73,29928.0,114.0145,114.1405,114.0145,114.1211,29928.0
2021-09-27 12:15:00,117.68,118.0,117.67,117.9,53458.0,114.0727,114.3829,114.063,114.2859,53458.0
2021-09-27 12:20:00,117.89,117.95,117.84,117.9,65786.0,114.2762,114.3344,114.2278,114.2859,65786.0
2021-09-27 12:25:00,117.91,117.93,117.8,117.83,19391.0,114.2956,114.315,114.189,114.2181,19391.0
2021-09-27 12:30:00,117.81,117.83,117.62,117.63,36887.0,114.1987,114.2181,114.0145,114.0242,36887.0
2021-09-27 12:35:00,117.6,117.6,117.48,117.55,26811.0,113.9951,113.9951,113.8788,113.9466,26811.0
2021-09-27 12:40:00,117.54,117.63,117.45,117.57,45897.0,113.937,114.0242,113.8497,113.966,45897.0
2021-09-27 12:45:00,117.59,117.59,117.15,117.17,50685.0,113.9854,113.9854,113.5589,113.5783,50685.0
2021-09-27 12:50:00,117.17,117.27,117.03,117.2,58113.0,113.5783,113.6752,113.4426,113.6074,58113.0
2021-09-27 12:55:00,117.17,117.3,117.11,117.24,27597.0,113.5783,113.7043,113.5201,113.6462,27597.0
2021-09-27 13:00:00,117.19,117.47,117.08,117.4,55468.0,113.5977,113.8691,113.4911,113.8012,55468.0
2021-09-27 13:05:00,117.39,117.61,117.39,117.57,21275.0,113.7916,114.0048,113.7916,113.966,21275.0
2021-09-27 13:10:00,117.57,117.62,117.4,117.55,27573.0,113.966,114.0145,113.8012,113.9466,27573.0
2021-09-27 13:15:00,117.54,117.89,117.53,117.87,40096.0,113.937,114.2762,113.9273,114.2568,40096.0
2021-09-27 13:20:00,117.84,117.9,117.77,117.86,20914.0,114.2278,114.2859,114.1599,114.2471,20914.0
2021-09-27 13:25:00,117.85,117.86,117.76,117.84,33265.0,114.2375,114.2471,114.1502,114.2278,33265.0
2021-09-27 13:30:00,117.84,117.85,117.68,117.69,34476.0,114.2278,114.2375,114.0727,114.0824,34476.0
2021-09-27 13:35:00,117.73,117.81,117.58,117.73,47758.0,114.1211,114.1987,113.9757,114.1211,47758.0
2021-09-27 13:40:00,117.74,117.81,117.63,117.63,17206.0,114.1308,114.1987,114.0242,114.0242,17206.0
2021-09-27 13:45:00,117.63,117.89,117.6,117.89,22028.0,114.0242,114.2762,113.9951,114.2762,22028.0
2021-09-27 13:50:00,117.87,117.99,117.79,117.95,20530.0,114.2568,114.3732,114.1793,114.3344,20530.0
2021-09-27 13:55:00,117.97,118.1,117.95,118.08,33693.0,114.3538,114.4798,114.3344,114.4604,33693.0
2021-09-27 14:00:00,118.09,118.22,118.07,118.08,89920.0,114.4701,114.5961,114.4507,114.4604,89920.0
2021-09-27 14:05:00,118.09,118.19,118.09,118.17,42375.0,114.4701,114.567,114.4701,114.5476,42375.0
2021-09-27 14:10:00,118.19,118.19,117.98,118.17,49616.0,114.567,114.567,114.3635,114.5476,49616.0
2021-09-27 14:15:00,118.18,118.32,118.14,118.32,48270.0,114.5573,114.693,114.5186,114.693,48270.0
2021-09-27 14:20:00,118.33,118.33,118.13,118.13,33192.0,114.7027,114.7027,114.5089,114.5089,33192.0
2021-09-27 14:25:00,118.13,118.29,118.09,118.29,32180.0,114.5089,114.664,114.4701,114.664,32180.0
2021-09-27 14:30:00,118.3,118.32,118.06,118.13,40879.0,114.6737,114.693,114.441,114.5089,40879.0
2021-09-27 14:35:00,118.11,118.12,117.92,118.0,41133.0,114.4895,114.4992,114.3053,114.3829,41133.0
2021-09-27 14:40:00,118.0,118.17,118.0,118.15,46569.0,114.3829,114.5476,114.3829,114.5283,46569.0
2021-09-27 14:45:00,118.15,118.24,117.98,117.98,43491.0,114.5283,114.6155,114.3635,114.3635,43491.0
2021-09-27 14:50:00,118.0,118.05,117.95,118.0,12730.0,114.3829,114.4313,114.3344,114.3829,12730.0
2021-09-27 14:55:00,117.96,118.12,117.88,117.94,42099.0,114.3441,114.4992,114.2665,114.3247,42099.0
2021-09-27 15:00:00,117.91,118.06,117.83,117.83,33510.0,114.2956,114.441,114.2181,114.2181,33510.0
2021-09-27 15:05:00,117.85,118.05,117.81,118.04,38606.0,114.2375,114.4313,114.1987,114.4216,38606.0
2021-09-27 15:10:00,118.03,118.3,118.02,118.3,81299.0,114.4119,114.6737,114.4022,114.6737,81299.0
2021-09-27 15:15:00,118.29,118.31,118.13,118.23,35029.0,114.664,114.6834,114.5089,114.6058,35029.0
2021-09-27 15:20:00,118.25,118.31,118.06,118.08,69662.0,114.6252,114.6834,114.441,114.4604,69662.0
2021-09-27 15:25:00,118.07,118.08,117.94,117.97,31213.0,114.4507,114.4604,114.3247,114.3538,31213.0
2021-09-27 15:30:00,117.99,118.15,117.9,117.9,36081.0,114.3732,114.5283,114.2859,114.2859,36081.0
2021-09-27 15:35:00,117.9,118.09,117.87,117.97,45140.0,114.2859,114.4701,114.2568,114.3538,45140.0
2021-09-27 15:40:00,117.96,118.07,117.82,118.03,42101.0,114.3441,114.4507,114.2084,114.4119,42101.0
2021-09-27 15:45:00,118.01,118.04,117.67,117.69,57502.0,114.3925,114.4216,114.063,114.0824,57502.0
2021-09-27 15:50:00,117.69,117.73,117.29,117.36,95840.0,114.0824,114.1211,113.6946,113.7625,95840.0
2021-09-27 15:55:00,117.33,117.56,117.23,117.52,97118.0,113.7334,113.9563,113.6365,113.9176,97118.0
2021-09-28 09:30:00,115.13,115.41,114.46,114.7,261395.0,111.6008,111.8722,110.9514,111.184,261395.0
2021-09-28 09:35:00,114.72,114.87,114.38,114.64,155449.0,111.2034,111.3488,110.8738,111.1259,155449.0
2021-09-28 09:40:00,114.6,114.73,114.24,114.24,190267.0,111.0871,111.2131,110.7381,110.7381,190267.0
2021-09-28 09:45:00,114.2,114.28,113.7,113.71,175069.0,110.6993,110.7769,110.2147,110.2244,175069.0
2021-09-28 09:50:00,113.71,113.73,113.13,113.6,223200.0,110.2244,110.2437,109.6621,110.1177,223200.0
2021-09-28 09:55:00,113.63,113.93,113.24,113.8,122517.0,110.1468,110.4376,109.7688,110.3116,122517.0
2021-09-28 10:00:00,113.77,113.77,112.64,113.04,251918.0,110.2825,110.2825,109.1872,109.5749,251918.0
2021-09-28 10:05:00,113.05,113.17,112.39,112.41,189780.0,109.5846,109.7009,108.9448,108.9642,189780.0
2021-09-28 10:10:00,112.38,112.64,112.21,112.31,113305.0,108.9351,109.1872,108.7703,108.8673,113305.0
2021-09-28 10:15:00,112.27,112.48,111.68,111.76,154832.0,108.8285,109.0321,108.2566,108.3341,154832.0
2021-09-28 10:20:00,111.76,111.91,111.36,111.91,178645.0,108.3341,108.4795,107.9464,108.4795,178645.0
2021-09-28 10:25:00,111.88,112.11,111.36,112.07,301803.0,108.4505,108.6734,107.9464,108.6346,301803.0
2021-09-28 10:30:00,112.05,112.21,111.5,111.78,255726.0,108.6152,108.7703,108.0821,108.3535,255726.0
2021-09-28 10:35:00,111.78,112.64,111.29,112.55,219386.0,108.3535,109.1872,107.8785,109.0999,219386.0
2021-09-28 10:40:00,112.49,112.66,112.25,112.48,106085.0,109.0418,109.2065,108.8091,109.0321,106085.0
2021-09-28 10:45:00,112.42,112.67,112.08,112.15,74618.0,108.9739,109.2162,108.6443,108.7122,74618.0
2021-09-28 10:50:00,112.12,112.37,111.74,111.89,116768.0,108.6831,108.9254,108.3147,108.4601,116768.0
2021-09-28 10:55:00,111.87,112.12,111.6,111.91,62952.0,108.4408,108.6831,108.179,108.4795,62952.0
2021-09-28 11:00:00,111.9,112.23,111.41,111.42,91800.0,108.4698,108.7897,107.9949,108.0046,91800.0
2021-09-28 11:05:00,111.41,111.67,111.03,111.05,94364.0,107.9949,108.2469,107.6265,107.6459,94364.0
2021-09-28 11:10:00,111.05,111.28,110.86,110.91,77080.0,107.6459,107.8688,107.4617,107.5102,77080.0
2021-09-28 11:15:00,110.85,111.12,110.44,111.04,133952.0,107.452,107.7138,107.0546,107.6362,133952.0
2021-09-28 11:20:00,111.02,111.47,110.93,111.23,120265.0,107.6168,108.053,107.5296,107.8204,120265.0
2021-09-28 11:25:00,111.25,111.49,110.97,111.11,70111.0,107.8398,108.0724,107.5684,107.7041,70111.0
2021-09-28 11:30:00,111.12,111.38,110.73,111.25,65912.0,107.7138,107.9658,107.3357,107.8398,65912.0
2021-09-28 11:35:00,111.25,111.43,110.97,111.31,58914.0,107.8398,108.0143,107.5684,107.8979,58914.0
2021-09-28 11:40:00,111.3,111.33,110.73,110.83,39940.0,107.8882,107.9173,107.3357,107.4326,39940.0
2021-09-28 11:45:00,110.87,111.05,110.57,110.8,59921.0,107.4714,107.6459,107.1806,107.4036,59921.0
2021-09-28 11:50:00,110.77,110.99,110.43,110.98,79307.0,107.3745,107.5877,107.0449,107.578,79307.0
2021-09-28 11:55:00,110.95,111.13,110.85,111.04,78576.0,107.549,107.7234,107.452,107.6362,78576.0
2021-09-28 12:00:00,111.05,111.06,110.43,110.57,76468.0,107.6459,107.6556,107.0449,107.1806,76468.0
2021-09-28 12:05:00,110.57,110.97,110.34,110.84,90271.0,107.1806,107.5684,106.9577,107.4423,90271.0
2021-09-28 12:10:00,110.88,111.49,110.74,111.28,64275.0,107.4811,108.0724,107.3454,107.8688,64275.0
2021-09-28 12:15:00,111.29,111.49,111.19,111.23,56434.0,107.8785,108.0724,107.7816,107.8204,56434.0
2021-09-28 12:20:00,111.22,111.35,111.01,111.19,55907.0,107.8107,107.9367,107.6071,107.7816,55907.0
2021-09-28 12:25:00,111.19,111.42,111.11,111.13,52479.0,107.7816,108.0046,107.7041,107.7234,52479.0
2021-09-28 12:30:00,111.09,111.1,110.65,110.91,40120.0,107.6847,107.6944,107.2582,107.5102,40120.0
2021-09-28 12:35:00,110.87,110.89,110.54,110.69,78415.0,107.4714,107.4908,107.1515,107.2969,78415.0
2021-09-28 12:40:00,110.68,110.69,110.19,110.2,134971.0,107.2872,107.2969,106.8123,106.822,134971.0
2021-09-28 12:45:00,110.23,110.29,110.03,110.07,100187.0,106.851,106.9092,106.6572,106.6959,100187.0
2021-09-28 12:50:00,110.05,110.48,109.9,110.21,174942.0,106.6766,107.0934,106.5312,106.8316,174942.0
2021-09-28 12:55:00,110.2,110.39,109.95,110.08,181527.0,106.822,107.0061,106.5796,106.7056,181527.0
2021-09-28 13:00:00,110.06,110.2,109.78,110.12,162520.0,106.6862,106.822,106.4148,106.7444,162520.0
2021-09-28 13:05:00,110.12,110.45,109.83,110.21,106320.0,106.7444,107.0643,106.4633,106.8316,106320.0
2021-09-28 13:10:00,110.21,110.42,110.03,110.38,137533.0,106.8316,107.0352,106.6572,106.9964,137533.0
2021-09-28 13:15:00,110.31,110.67,110.26,110.53,164016.0,106.9286,107.2775,106.8801,107.1418,164016.0
2021-09-28 13:20:00,110.59,110.95,110.52,110.95,121137.0,107.2,107.549,107.1321,107.549,121137.0
2021-09-28 13:25:00,110.98,111.41,110.98,111.15,142158.0,107.578,107.9949,107.578,107.7428,142158.0
2021-09-28 13:30:00,111.15,111.15,110.8,110.85,57001.0,107.7428,107.7428,107.4036,107.452,57001.0
2021-09-28 13:35:00,110.86,110.97,110.75,110.93,56884.0,107.4617,107.5684,107.3551,107.5296,56884.0
2021-09-28 13:40:00,111.03,111.36,110.85,110.85,66612.0,107.6265,107.9464,107.452,107.452,66612.0
2021-09-28 13:45:00,110.89,111.04,110.52,110.71,86112.0,107.4908,107.6362,107.1321,107.3163,86112.0
2021-09-28 13:50:00,110.73,110.81,110.48,110.53,26387.0,107.3357,107.4133,107.0934,107.1418,26387.0
2021-09-28 13:55:00,110.51,110.62,110.36,110.37,26359.0,107.1225,107.2291,106.977,106.9867,26359.0
2021-09-28 14:00:00,110.4,110.53,110.2,110.43,42025.0,107.0158,107.1418,106.822,107.0449,42025.0
2021-09-28 14:05:00,110.35,110.62,110.22,110.33,49492.0,106.9674,107.2291,106.8413,106.948,49492.0
2021-09-28 14:10:00,110.32,110.33,109.84,109.99,98960.0,106.9383,106.948,106.473,106.6184,98960.0
2021-09-28 14:15:00,110.06,110.95,110.02,110.95,89028.0,106.6862,107.549,106.6475,107.549,89028.0
2021-09-28 14:20:00,110.9,111.41,110.86,111.34,76399.0,107.5005,107.9949,107.4617,107.927,76399.0
2021-09-28 14:25:00,111.35,111.6,111.13,111.57,84428.0,107.9367,108.179,107.7234,108.15,84428.0
2021-09-28 14:30:00,111.51,111.56,111.04,111.13,83709.0,108.0918,108.1403,107.6362,107.7234,83709.0
2021-09-28 14:35:00,111.11,111.26,110.81,111.1,50131.0,107.7041,107.8495,107.4133,107.6944,50131.0
2021-09-28 14:40:00,111.15,111.74,111.11,111.74,112929.0,107.7428,108.3147,107.7041,108.3147,112929.0
2021-09-28 14:45:00,111.74,112.33,111.68,112.14,168975.0,108.3147,108.8867,108.2566,108.7025,168975.0
2021-09-28 14:50:00,112.17,112.34,111.85,111.87,94154.0,108.7316,108.8964,108.4214,108.4408,94154.0
2021-09-28 14:55:00,111.88,112.36,111.87,112.09,126445.0,108.4505,108.9157,108.4408,108.654,126445.0
2021-09-28 15:00:00,112.06,112.48,111.86,112.21,142623.0,108.6249,109.0321,108.4311,108.7703,142623.0
2021-09-28 15:05:00,112.21,112.73,112.03,112.42,160401.0,108.7703,109.2744,108.5959,108.9739,160401.0
2021-09-28 15:10:00,112.42,112.58,112.27,112.3,87876.0,108.9739,109.129,108.8285,108.8576,87876.0
2021-09-28 15:15:00,112.34,112.55,112.14,112.21,63181.0,108.8964,109.0999,108.7025,108.7703,63181.0
2021-09-28 15:20:00,112.22,112.5,111.63,111.63,271409.0,108.78,109.0515,108.2081,108.2081,271409.0
2021-09-28 15:25:00,111.65,111.73,111.24,111.24,130421.0,108.2275,108.3051,107.8301,107.8301,130421.0
2021-09-28 15:30:00,111.25,111.59,111.12,111.32,96012.0,107.8398,108.1693,107.7138,107.9076,96012.0
2021-09-28 15:35:00,111.31,111.79,111.15,111.23,209163.0,107.8979,108.3632,107.7428,107.8204,209163.0
2021-09-28 15:40:00,111.22,111.86,111.16,111.24,169844.0,107.8107,108.4311,107.7525,107.8301,169844.0
2021-09-28 15:45:00,111.25,111.42,110.32,110.33,139807.0,107.8398,108.0046,106.9383,106.948,139807.0
2021-09-28 15:50:00,110.31,110.71,109.96,110.42,304565.0,106.9286,107.3163,106.5893,107.0352,304565.0
2021-09-28 15:55:00,110.44,110.73,110.15,110.39,320575.0,107.0546,107.3357,106.7735,107.0061,320575.0
2021-09-29 09:30:00,111.49,111.89,111.1,111.17,292971.0,108.0724,108.4601,107.6944,107.7622,292971.0
2021-09-29 09:35:00,111.12,111.37,110.89,111.04,302230.0,107.7138,107.9561,107.4908,107.6362,302230.0
2021-09-29 09:40:00,111.08,111.25,110.72,110.8,125608.0,107.675,107.8398,107.326,107.4036,125608.0
2021-09-29 09:45:00,110.88,111.61,110.6,111.61,181403.0,107.4811,108.1887,107.2097,108.1887,181403.0
2021-09-29 09:50:00,111.66,112.39,111.37,112.28,423716.0,108.2372,108.9448,107.9561,108.8382,423716.0
2021-09-29 09:55:00,112.32,112.48,111.99,112.26,173556.0,108.877,109.0321,108.5571,108.8188,173556.0
2021-09-29 10:00:00,112.35,112.84,112.07,112.17,175569.0,108.906,109.381,108.6346,108.7316,175569.0
2021-09-29 10:05:00,112.15,112.41,111.96,112.41,97307.0,108.7122,108.9642,108.528,108.9642,97307.0
2021-09-29 10:10:00,112.46,112.51,111.98,112.08,91112.0,109.0127,109.0611,108.5474,108.6443,91112.0
2021-09-29 10:15:00,112.11,112.42,112.11,112.36,165342.0,108.6734,108.9739,108.6734,108.9157,165342.0
2021-09-29 10:20:00,112.37,112.81,112.36,112.58,179988.0,108.9254,109.3519,108.9157,109.129,179988.0
2021-09-29 10:25:00,112.55,112.78,112.29,112.31,74385.0,109.0999,109.3229,108.8479,108.8673,74385.0
2021-09-29 10:30:00,112.31,112.43,111.72,111.93,120005.0,108.8673,108.9836,108.2954,108.4989,120005.0
2021-09-29 10:35:00,111.96,112.29,111.82,111.83,73761.0,108.528,108.8479,108.3923,108.402,73761.0
2021-09-29 10:40:00,111.91,112.37,111.85,112.37,62522.0,108.4795,108.9254,108.4214,108.9254,62522.0
2021-09-29 10:45:00,112.35,112.9,112.13,112.72,108255.0,108.906,109.4392,108.6928,109.2647,108255.0
2021-09-29 10:50:00,112.69,112.86,112.26,112.51,97968.0,109.2356,109.4004,108.8188,109.0611,97968.0
2021-09-29 10:55:00,112.53,112.7,112.34,112.68,91934.0,109.0805,109.2453,108.8964,109.2259,91934.0
2021-09-29 11:00:00,112.67,112.74,112.12,112.23,165679.0,109.2162,109.2841,108.6831,108.7897,165679.0
2021-09-29 11:05:00,112.26,112.55,112.17,112.38,90275.0,108.8188,109.0999,108.7316,108.9351,90275.0
2021-09-29 11:10:00,112.4,112.54,112.24,112.38,98822.0,108.9545,109.0902,108.7994,108.9351,98822.0
2021-09-29 11:15:00,112.34,112.39,112.07,112.14,73404.0,108.8964,108.9448,108.6346,108.7025,73404.0
2021-09-29 11:20:00,112.16,112.21,111.95,112.21,77596.0,108.7219,108.7703,108.5183,108.7703,77596.0
2021-09-29 11:25:00,112.19,112.2,111.88,111.96,68850.0,108.751,108.7606,108.4505,108.528,68850.0
2021-09-29 11:30:00,111.95,112.1,111.86,112.04,85778.0,108.5183,108.6637,108.4311,108.6056,85778.0
2021-09-29 11:35:00,112.01,112.01,111.42,111.47,121455.0,108.5765,108.5765,108.0046,108.053,121455.0
2021-09-29 11:40:00,111.5,111.62,111.35,111.53,89818.0,108.0821,108.1984,107.9367,108.1112,89818.0
2021-09-29 11:45:00,111.52,111.78,111.33,111.76,90248.0,108.1015,108.3535,107.9173,108.3341,90248.0
2021-09-29 11:50:00,111.74,112.01,111.59,111.63,87897.0,108.3147,108.5765,108.1693,108.2081,87897.0
2021-09-29 11:55:00,111.62,111.88,111.54,111.88,78327.0,108.1984,108.4505,108.1209,108.4505,78327.0
2021-09-29 12:00:00,111.89,112.01,111.74,111.99,74686.0,108.4601,108.5765,108.3147,108.5571,74686.0
2021-09-29 12:05:00,111.98,112.07,111.66,111.71,40359.0,108.5474,108.6346,108.2372,108.2857,40359.0
2021-09-29 12:10:00,111.68,111.71,111.27,111.39,50292.0,108.2566,108.2857,107.8592,107.9755,50292.0
2021-09-29 12:15:00,111.4,111.42,111.06,111.4,82270.0,107.9852,108.0046,107.6556,107.9852,82270.0
2021-09-29 12:20:00,111.41,111.41,110.87,110.96,70514.0,107.9949,107.9949,107.4714,107.5587,70514.0
2021-09-29 12:25:00,110.95,111.18,110.77,110.98,110313.0,107.549,107.7719,107.3745,107.578,110313.0
2021-09-29 12:30:00,110.97,111.35,110.94,111.23,45268.0,107.5684,107.9367,107.5393,107.8204,45268.0
2021-09-29 12:35:00,111.18,111.24,110.95,111.11,35616.0,107.7719,107.8301,107.549,107.7041,35616.0
2021-09-29 12:40:00,111.1,111.29,110.92,111.0,78117.0,107.6944,107.8785,107.5199,107.5974,78117.0
2021-09-29 12:45:00,111.03,111.23,110.85,111.17,79355.0,107.6265,107.8204,107.452,107.7622,79355.0
2021-09-29 12:50:00,111.15,111.58,111.1,111.49,100909.0,107.7428,108.1597,107.6944,108.0724,100909.0
2021-09-29 12:55:00,111.51,111.64,111.32,111.34,41237.0,108.0918,108.2178,107.9076,107.927,41237.0
2021-09-29 13:00:00,111.36,111.43,111.07,111.08,77561.0,107.9464,108.0143,107.6653,107.675,77561.0
2021-09-29 13:05:00,111.14,111.32,110.95,111.32,62817.0,107.7331,107.9076,107.549,107.9076,62817.0
2021-09-29 13:10:00,111.28,111.45,111.07,111.12,81607.0,107.8688,108.0336,107.6653,107.7138,81607.0
2021-09-29 13:15:00,111.19,111.57,111.03,111.51,79183.0,107.7816,108.15,107.6265,108.0918,79183.0
2021-09-29 13:20:00,111.48,111.63,111.44,111.49,79548.0,108.0627,108.2081,108.0239,108.0724,79548.0
2021-09-29 13:25:00,111.51,111.57,111.0,111.07,127015.0,108.0918,108.15,107.5974,107.6653,127015.0
2021-09-29 13:30:00,111.13,111.13,110.71,110.9,87563.0,107.7234,107.7234,107.3163,107.5005,87563.0
2021-09-29 13:35:00,110.86,110.89,110.69,110.71,51190.0,107.4617,107.4908,107.2969,107.3163,51190.0
2021-09-29 13:40:00,110.71,111.06,110.47,110.91,125776.0,107.3163,107.6556,107.0837,107.5102,125776.0
2021-09-29 13:45:00,110.93,111.09,110.79,110.81,42112.0,107.5296,107.6847,107.3939,107.4133,42112.0
2021-09-29 13:50:00,110.78,111.18,110.76,111.06,80719.0,107.3842,107.7719,107.3648,107.6556,80719.0
2021-09-29 13:55:00,111.03,111.32,111.03,111.29,88088.0,107.6265,107.9076,107.6265,107.8785,88088.0
2021-09-29 14:00:00,111.26,111.52,111.22,111.43,72740.0,107.8495,108.1015,107.8107,108.0143,72740.0
2021-09-29 14:05:00,111.46,112.0,111.35,111.88,121345.0,108.0433,108.5668,107.9367,108.4505,121345.0
2021-09-29 14:10:00,111.92,112.57,111.92,112.57,154944.0,108.4892,109.1193,108.4892,109.1193,154944.0
2021-09-29 14:15:00,112.58,112.59,112.37,112.39,82978.0,109.129,109.1387,108.9254,108.9448,82978.0
2021-09-29 14:20:00,112.38,112.47,112.21,112.25,77671.0,108.9351,109.0224,108.7703,108.8091,77671.0
2021-09-29 14:25:00,112.29,112.36,112.24,112.27,31900.0,108.8479,108.9157,108.7994,108.8285,31900.0
2021-09-29 14:30:00,112.31,112.58,112.28,112.58,58263.0,108.8673,109.129,108.8382,109.129,58263.0
2021-09-29 14:35:00,112.54,112.54,112.33,112.39,29364.0,109.0902,109.0902,108.8867,108.9448,29364.0
2021-09-29 14:40:00,112.39,112.78,112.32,112.66,93443.0,108.9448,109.3229,108.877,109.2065,93443.0
2021-09-29 14:45:00,112.69,112.85,112.36,112.39,65443.0,109.2356,109.3907,108.9157,108.9448,65443.0
2021-09-29 14:50:00,112.44,112.7,112.44,112.68,70980.0,108.9933,109.2453,108.9933,109.2259,70980.0
2021-09-29 14:55:00,112.65,112.66,112.44,112.6,65192.0,109.1969,109.2065,108.9933,109.1484,65192.0
2021-09-29 15:00:00,112.64,112.78,112.13,112.14,107426.0,109.1872,109.3229,108.6928,108.7025,107426.0
2021-09-29 15:05:00,112.16,112.52,112.09,112.28,116246.0,108.7219,109.0708,108.654,108.8382,116246.0
2021-09-29 15:10:00,112.32,112.53,112.24,112.53,35737.0,108.877,109.0805,108.7994,109.0805,35737.0
2021-09-29 15:15:00,112.5,112.58,112.3,112.35,80202.0,109.0515,109.129,108.8576,108.906,80202.0
2021-09-29 15:20:00,112.34,112.38,112.09,112.12,58819.0,108.8964,108.9351,108.654,108.6831,58819.0
2021-09-29 15:25:00,112.15,112.36,112.15,112.21,40119.0,108.7122,108.9157,108.7122,108.7703,40119.0
2021-09-29 15:30:00,112.2,112.29,112.06,112.17,75621.0,108.7606,108.8479,108.6249,108.7316,75621.0
2021-09-29 15:35:00,112.18,112.21,111.82,111.86,68257.0,108.7413,108.7703,108.3923,108.4311,68257.0
2021-09-29 15:40:00,111.88,111.88,111.41,111.46,73691.0,108.4505,108.4505,107.9949,108.0433,73691.0
2021-09-29 15:45:00,111.46,111.65,111.33,111.51,111147.0,108.0433,108.2275,107.9173,108.0918,111147.0
2021-09-29 15:50:00,111.5,111.5,110.85,110.85,177960.0,108.0821,108.0821,107.452,107.452,177960.0
2021-09-29 15:55:00,110.85,110.92,110.53,110.91,224312.0,107.452,107.5199,107.1418,107.5102,224312.0
2021-09-30 09:30:00,112.12,112.68,111.99,112.18,175092.0,108.6831,109.2259,108.5571,108.7413,175092.0
2021-09-30 09:35:00,112.26,112.47,111.53,111.72,141829.0,108.8188,109.0224,108.1112,108.2954,141829.0
2021-09-30 09:40:00,111.73,112.09,111.58,111.93,71833.0,108.3051,108.654,108.1597,108.4989,71833.0
2021-09-30 09:45:00,111.95,112.43,111.78,112.43,134060.0,108.5183,108.9836,108.3535,108.9836,134060.0
2021-09-30 09:50:00,112.45,112.67,112.33,112.64,168712.0,109.003,109.2162,108.8867,109.1872,168712.0
2021-09-30 09:55:00,112.59,112.64,111.91,111.99,146204.0,109.1387,109.1872,108.4795,108.5571,146204.0
2021-09-30 10:00:00,111.96,112.12,111.78,111.9,65356.0,108.528,108.6831,108.3535,108.4698,65356.0
2021-09-30 10:05:00,111.89,111.95,111.07,111.59,227747.0,108.4601,108.5183,107.6653,108.1693,227747.0
2021-09-30 10:10:00,111.64,111.86,111.16,111.17,119543.0,108.2178,108.4311,107.7525,107.7622,119543.0
2021-09-30 10:15:00,111.18,112.15,111.18,112.04,137389.0,107.7719,108.7122,107.7719,108.6056,137389.0
2021-09-30 10:20:00,112.01,112.18,111.24,111.27,71485.0,108.5765,108.7413,107.8301,107.8592,71485.0
2021-09-30 10:25:00,111.23,111.72,111.21,111.44,49747.0,107.8204,108.2954,107.801,108.0239,49747.0
2021-09-30 10:30:00,111.39,111.55,111.0,111.47,80713.0,107.9755,108.1306,107.5974,108.053,80713.0
2021-09-30 10:35:00,111.52,111.53,111.21,111.33,45209.0,108.1015,108.1112,107.801,107.9173,45209.0
2021-09-30 10:40:00,111.31,111.31,110.71,111.02,124244.0,107.8979,107.8979,107.3163,107.6168,124244.0
2021-09-30 10:45:00,111.02,111.12,110.77,110.9,77990.0,107.6168,107.7138,107.3745,107.5005,77990.0
2021-09-30 10:50:00,110.87,110.96,110.58,110.65,51986.0,107.4714,107.5587,107.1903,107.2582,51986.0
2021-09-30 10:55:00,110.66,110.68,110.08,110.36,132054.0,107.2679,107.2872,106.7056,106.977,132054.0
2021-09-30 11:00:00,110.36,110.66,110.11,110.55,91797.0,106.977,107.2679,106.7347,107.1612,91797.0
2021-09-30 11:05:00,110.54,110.87,110.44,110.8,76738.0,107.1515,107.4714,107.0546,107.4036,76738.0
2021-09-30 11:10:00,110.8,110.9,110.64,110.82,55289.0,107.4036,107.5005,107.2485,107.4229,55289.0
2021-09-30 11:15:00,110.83,111.43,110.83,111.29,99608.0,107.4326,108.0143,107.4326,107.8785,99608.0
2021-09-30 11:20:00,111.28,111.29,110.81,110.81,55268.0,107.8688,107.8785,107.4133,107.4133,55268.0
2021-09-30 11:25:00,110.84,111.14,110.79,111.12,51123.0,107.4423,107.7331,107.3939,107.7138,51123.0
2021-09-30 11:30:00,111.12,111.13,110.18,110.2,78049.0,107.7138,107.7234,106.8026,106.822,78049.0
2021-09-30 11:35:00,110.23,110.26,109.65,109.8,174872.0,106.851,106.8801,106.2888,106.4342,174872.0
2021-09-30 11:40:00,109.75,109.76,109.2,109.49,293984.0,106.3857,106.3954,105.8526,106.1337,293984.0
2021-09-30 11:45:00,109.47,109.54,108.81,109.01,152022.0,106.1143,106.1822,105.4746,105.6684,152022.0
2021-09-30 11:50:00,109.07,109.26,108.67,109.26,204322.0,105.7266,105.9108,105.3389,105.9108,204322.0
2021-09-30 11:55:00,109.26,109.32,108.96,109.23,90792.0,105.9108,105.9689,105.62,105.8817,90792.0
2021-09-30 12:00:00,109.22,109.4,108.71,108.77,91152.0,105.872,106.0465,105.3776,105.4358,91152.0
2021-09-30 12:05:00,108.77,108.84,107.91,107.94,210266.0,105.4358,105.5036,104.6022,104.6312,210266.0
2021-09-30 12:10:00,107.92,108.25,107.58,108.05,197733.0,104.6118,104.9317,104.2823,104.7379,197733.0
2021-09-30 12:15:00,108.02,108.19,107.8,108.0,128289.0,104.7088,104.8736,104.4955,104.6894,128289.0
2021-09-30 12:20:00,108.04,108.35,107.69,107.82,165036.0,104.7282,105.0287,104.3889,104.5149,165036.0
2021-09-30 12:25:00,107.82,108.28,107.81,107.81,134934.0,104.5149,104.9608,104.5052,104.5052,134934.0
2021-09-30 12:30:00,107.81,108.06,107.5,108.05,183045.0,104.5052,104.7476,104.2047,104.7379,183045.0
2021-09-30 12:35:00,108.02,108.43,107.87,108.23,173592.0,104.7088,105.1062,104.5634,104.9123,173592.0
2021-09-30 12:40:00,108.24,108.36,107.96,108.11,119699.0,104.922,105.0384,104.6506,104.796,119699.0
2021-09-30 12:45:00,108.05,108.54,107.88,108.54,117448.0,104.7379,105.2128,104.5731,105.2128,117448.0
2021-09-30 12:50:00,108.53,108.62,108.23,108.42,129541.0,105.2031,105.2904,104.9123,105.0965,129541.0
2021-09-30 12:55:00,108.43,108.45,107.98,108.17,88154.0,105.1062,105.1256,104.67,104.8542,88154.0
2021-09-30 13:00:00,108.17,108.68,107.99,108.63,92032.0,104.8542,105.3485,104.6797,105.3001,92032.0
2021-09-30 13:05:00,108.63,109.01,108.53,108.99,115857.0,105.3001,105.6684,105.2031,105.649,115857.0
2021-09-30 13:10:00,109.0,109.06,108.74,108.84,65424.0,105.6587,105.7169,105.4067,105.5036,65424.0
2021-09-30 13:15:00,108.84,109.25,108.58,108.9,102900.0,105.5036,105.9011,105.2516,105.5618,102900.0
2021-09-30 13:20:00,108.93,108.98,108.32,108.37,107303.0,105.5909,105.6394,104.9996,105.0481,107303.0
2021-09-30 13:25:00,108.42,108.48,108.17,108.22,60773.0,105.0965,105.1547,104.8542,104.9026,60773.0
2021-09-30 13:30:00,108.19,108.23,107.96,108.08,82593.0,104.8736,104.9123,104.6506,104.7669,82593.0
2021-09-30 13:35:00,108.07,108.54,107.84,108.38,120366.0,104.7572,105.2128,104.5343,105.0577,120366.0
2021-09-30 13:40:00,108.38,108.56,108.21,108.33,63045.0,105.0577,105.2322,104.893,105.0093,63045.0
2021-09-30 13:45:00,108.39,108.61,108.18,108.43,60304.0,105.0674,105.2807,104.8639,105.1062,60304.0
2021-09-30 13:50:00,108.45,108.95,108.39,108.92,103570.0,105.1256,105.6103,105.0674,105.5812,103570.0
2021-09-30 13:55:00,108.88,108.94,108.72,108.94,69222.0,105.5424,105.6006,105.3873,105.6006,69222.0
2021-09-30 14:00:00,108.92,109.5,108.88,109.31,122894.0,105.5812,106.1434,105.5424,105.9592,122894.0
2021-09-30 14:05:00,109.29,109.96,109.29,109.89,127427.0,105.9398,106.5893,105.9398,106.5215,127427.0
2021-09-30 14:10:00,109.89,109.89,109.55,109.76,158186.0,106.5215,106.5215,106.1919,106.3954,158186.0
2021-09-30 14:15:00,109.76,109.76,109.16,109.16,109953.0,106.3954,106.3954,105.8138,105.8138,109953.0
2021-09-30 14:20:00,109.17,109.34,109.1,109.2,74950.0,105.8235,105.9883,105.7557,105.8526,74950.0
2021-09-30 14:25:00,109.18,109.58,109.08,109.58,72804.0,105.8332,106.221,105.7363,106.221,72804.0
2021-09-30 14:30:00,109.56,110.0,109.44,109.99,114474.0,106.2016,106.6281,106.0853,106.6184,114474.0
2021-09-30 14:35:00,109.96,110.0,109.52,109.52,115908.0,106.5893,106.6281,106.1628,106.1628,115908.0
2021-09-30 14:40:00,109.52,110.15,109.52,110.03,123408.0,106.1628,106.7735,106.1628,106.6572,123408.0
2021-09-30 14:45:00,110.07,110.14,109.81,110.0,63038.0,106.6959,106.7638,106.4439,106.6281,63038.0
2021-09-30 14:50:00,110.05,110.46,109.73,109.74,138936.0,106.6766,107.074,106.3664,106.3761,138936.0
2021-09-30 14:55:00,109.73,109.74,109.31,109.34,101034.0,106.3664,106.3761,105.9592,105.9883,101034.0
2021-09-30 15:00:00,109.35,109.58,109.0,109.17,108035.0,105.998,106.221,105.6587,105.8235,108035.0
2021-09-30 15:05:00,109.2,109.63,109.19,109.46,61619.0,105.8526,106.2694,105.8429,106.1046,61619.0
2021-09-30 15:10:00,109.47,109.93,109.46,109.82,97015.0,106.1143,106.5602,106.1046,106.4536,97015.0
2021-09-30 15:15:00,109.88,110.26,109.82,109.88,106302.0,106.5118,106.8801,106.4536,106.5118,106302.0
2021-09-30 15:20:00,109.87,109.87,109.4,109.42,56887.0,106.5021,106.5021,106.0465,106.0659,56887.0
2021-09-30 15:25:00,109.4,109.64,109.25,109.28,58916.0,106.0465,106.2791,105.9011,105.9302,58916.0
2021-09-30 15:30:00,109.22,109.95,109.17,109.79,113595.0,105.872,106.5796,105.8235,106.4245,113595.0
2021-09-30 15:35:00,109.75,109.76,109.05,109.06,107012.0,106.3857,106.3954,105.7072,105.7169,107012.0
2021-09-30 15:40:00,109.05,109.16,108.47,108.54,159995.0,105.7072,105.8138,105.145,105.2128,159995.0
2021-09-30 15:45:00,108.55,108.55,108.1,108.16,202960.0,105.2225,105.2225,104.7863,104.8445,202960.0
2021-09-30 15:50:00,108.14,108.26,107.57,107.67,350129.0,104.8251,104.9414,104.2726,104.3695,350129.0
2021-09-30 15:55:00,107.65,107.69,106.71,106.88,441707.0,104.3501,104.3889,103.4389,103.6037,441707.0
2021-10-01 09:30:00,108.26,108.7,107.67,107.72,302116.0,104.9414,105.3679,104.3695,104.418,302116.0
2021-10-01 09:35:00,107.68,108.07,107.27,107.28,142534.0,104.3792,104.7572,103.9818,103.9915,142534.0
2021-10-01 09:40:00,107.28,107.55,106.99,106.99,141822.0,103.9915,104.2532,103.7104,103.7104,141822.0
2021-10-01 09:45:00,106.94,107.37,106.79,107.1,172024.0,103.6619,104.0787,103.5165,103.817,172024.0
2021-10-01 09:50:00,107.1,107.26,106.67,107.0,150569.0,103.817,103.9721,103.4002,103.72,150569.0
2021-10-01 09:55:00,106.96,107.13,106.59,107.06,155999.0,103.6813,103.8461,103.3226,103.7782,155999.0
2021-10-01 10:00:00,107.14,107.7,106.68,106.97,307451.0,103.8558,104.3986,103.4099,103.691,307451.0
2021-10-01 10:05:00,106.97,107.57,106.8,107.33,160184.0,103.691,104.2726,103.5262,104.0399,160184.0
2021-10-01 10:10:00,107.29,107.51,107.0,107.14,106161.0,104.0012,104.2144,103.72,103.8558,106161.0
2021-10-01 10:15:00,107.13,107.19,105.93,106.05,298324.0,103.8461,103.9042,102.6828,102.7992,298324.0
2021-10-01 10:20:00,106.06,106.16,105.44,105.56,170040.0,102.8089,102.9058,102.2079,102.3242,170040.0
2021-10-01 10:25:00,105.59,106.11,105.45,105.78,190145.0,102.3533,102.8573,102.2176,102.5374,190145.0
2021-10-01 10:30:00,105.77,105.97,105.59,105.83,185369.0,102.5278,102.7216,102.3533,102.5859,185369.0
2021-10-01 10:35:00,105.8,106.21,105.56,105.56,119915.0,102.5568,102.9543,102.3242,102.3242,119915.0
2021-10-01 10:40:00,105.53,106.25,105.53,105.67,106796.0,102.2951,102.993,102.2951,102.4308,106796.0
2021-10-01 10:45:00,105.63,106.28,105.45,106.24,135734.0,102.392,103.0221,102.2176,102.9833,135734.0
2021-10-01 10:50:00,106.25,106.34,105.99,106.11,153094.0,102.993,103.0803,102.741,102.8573,153094.0
2021-10-01 10:55:00,106.12,106.92,106.08,106.87,139262.0,102.867,103.6425,102.8282,103.594,139262.0
2021-10-01 11:00:00,106.85,107.23,106.75,106.8,214059.0,103.5746,103.943,103.4777,103.5262,214059.0
2021-10-01 11:05:00,106.8,106.96,106.27,106.27,83239.0,103.5262,103.6813,103.0124,103.0124,83239.0
2021-10-01 11:10:00,106.25,107.91,106.2,107.7,145554.0,102.993,104.6022,102.9446,104.3986,145554.0
2021-10-01 11:15:00,107.73,107.91,107.53,107.89,184687.0,104.4277,104.6022,104.2338,104.5828,184687.0
2021-10-01 11:20:00,107.91,108.18,107.64,108.17,150352.0,104.6022,104.8639,104.3404,104.8542,150352.0
2021-10-01 11:25:00,108.16,108.21,107.75,107.8,117326.0,104.8445,104.893,104.4471,104.4955,117326.0
2021-10-01 11:30:00,107.8,108.29,107.77,108.24,93905.0,104.4955,104.9705,104.4664,104.922,93905.0
2021-10-01 11:35:00,108.25,108.6,108.05,108.5,109069.0,104.9317,105.271,104.7379,105.1741,109069.0
2021-10-01 11:40:00,108.52,108.92,108.44,108.83,144490.0,105.1935,105.5812,105.1159,105.494,144490.0
2021-10-01 11:45:00,108.84,109.05,108.75,108.78,101719.0,105.5036,105.7072,105.4164,105.4455,101719.0
2021-10-01 11:50:00,108.77,108.85,108.42,108.74,68700.0,105.4358,105.5133,105.0965,105.4067,68700.0
2021-10-01 11:55:00,108.76,108.77,108.32,108.54,71310.0,105.4261,105.4358,104.9996,105.2128,71310.0
2021-10-01 12:00:00,108.6,108.72,108.23,108.37,53505.0,105.271,105.3873,104.9123,105.0481,53505.0
2021-10-01 12:05:00,108.38,108.79,108.26,108.74,70221.0,105.0577,105.4552,104.9414,105.4067,70221.0
2021-10-01 12:10:00,108.72,108.72,108.33,108.33,56832.0,105.3873,105.3873,105.0093,105.0093,56832.0
2021-10-01 12:15:00,108.34,108.45,108.05,108.27,80613.0,105.019,105.1256,104.7379,104.9511,80613.0
2021-10-01 12:20:00,108.3,108.82,108.3,108.67,72259.0,104.9802,105.4843,104.9802,105.3389,72259.0
2021-10-01 12:25:00,108.68,108.78,108.5,108.65,79622.0,105.3485,105.4455,105.1741,105.3195,79622.0
2021-10-01 12:30:00,108.63,108.92,108.61,108.8,88217.0,105.3001,105.5812,105.2807,105.4649,88217.0
2021-10-01 12:35:00,108.78,108.94,108.4,108.54,84459.0,105.4455,105.6006,105.0771,105.2128,84459.0
2021-10-01 12:40:00,108.56,108.77,108.5,108.68,91389.0,105.2322,105.4358,105.1741,105.3485,91389.0
2021-10-01 12:45:00,108.74,108.94,108.66,108.68,93873.0,105.4067,105.6006,105.3292,105.3485,93873.0
2021-10-01 12:50:00,108.7,108.8,108.35,108.71,59279.0,105.3679,105.4649,105.0287,105.3776,59279.0
2021-10-01 12:55:00,108.73,108.74,108.41,108.59,52253.0,105.397,105.4067,105.0868,105.2613,52253.0
2021-10-01 13:00:00,108.56,108.76,108.24,108.63,76486.0,105.2322,105.4261,104.922,105.3001,76486.0
2021-10-01 13:05:00,108.62,109.17,108.62,109.17,69745.0,105.2904,105.8235,105.2904,105.8235,69745.0
2021-10-01 13:10:00,109.16,109.24,108.97,109.07,90890.0,105.8138,105.8914,105.6297,105.7266,90890.0
2021-10-01 13:15:00,109.08,109.25,108.98,109.06,56050.0,105.7363,105.9011,105.6394,105.7169,56050.0
2021-10-01 13:20:00,109.04,109.29,109.02,109.2,47816.0,105.6975,105.9398,105.6781,105.8526,47816.0
2021-10-01 13:25:00,109.22,109.32,109.13,109.13,54461.0,105.872,105.9689,105.7848,105.7848,54461.0
2021-10-01 13:30:00,109.18,109.6,109.16,109.57,50726.0,105.8332,106.2403,105.8138,106.2113,50726.0
2021-10-01 13:35:00,109.56,109.7,109.52,109.61,47065.0,106.2016,106.3373,106.1628,106.25,47065.0
2021-10-01 13:40:00,109.63,109.8,109.62,109.79,62661.0,106.2694,106.4342,106.2597,106.4245,62661.0
2021-10-01 13:45:00,109.8,110.39,109.71,110.37,126306.0,106.4342,107.0061,106.347,106.9867,126306.0
2021-10-01 13:50:00,110.37,110.37,110.13,110.3,124023.0,106.9867,106.9867,106.7541,106.9189,124023.0
2021-10-01 13:55:00,110.31,110.31,109.9,109.94,80999.0,106.9286,106.9286,106.5312,106.5699,80999.0
2021-10-01 14:00:00,110.0,110.29,109.95,110.21,117767.0,106.6281,106.9092,106.5796,106.8316,117767.0
2021-10-01 14:05:00,110.22,110.51,110.22,110.3,90503.0,106.8413,107.1225,106.8413,106.9189,90503.0
2021-10-01 14:10:00,110.36,110.43,110.18,110.25,40256.0,106.977,107.0449,106.8026,106.8704,40256.0
2021-10-01 14:15:00,110.29,110.47,110.27,110.44,40794.0,106.9092,107.0837,106.8898,107.0546,40794.0
2021-10-01 14:20:00,110.4,110.63,110.4,110.54,69930.0,107.0158,107.2388,107.0158,107.1515,69930.0
2021-10-01 14:25:00,110.57,110.71,110.46,110.51,31422.0,107.1806,107.3163,107.074,107.1225,31422.0
2021-10-01 14:30:00,110.51,110.7,110.48,110.58,50143.0,107.1225,107.3066,107.0934,107.1903,50143.0
2021-10-01 14:35:00,110.59,110.71,110.58,110.67,62213.0,107.2,107.3163,107.1903,107.2775,62213.0
2021-10-01 14:40:00,110.68,110.84,110.46,110.46,72999.0,107.2872,107.4423,107.074,107.074,72999.0
2021-10-01 14:45:00,110.51,110.73,110.45,110.72,49610.0,107.1225,107.3357,107.0643,107.326,49610.0
2021-10-01 14:50:00,110.73,111.03,110.53,111.01,100643.0,107.3357,107.6265,107.1418,107.6071,100643.0
2021-10-01 14:55:00,111.02,111.18,110.96,111.03,76088.0,107.6168,107.7719,107.5587,107.6265,76088.0
2021-10-01 15:00:00,111.06,111.5,111.06,111.47,84651.0,107.6556,108.0821,107.6556,108.053,84651.0
2021-10-01 15:05:00,111.47,111.52,111.33,111.52,150002.0,108.053,108.1015,107.9173,108.1015,150002.0
2021-10-01 15:10:00,111.5,111.81,111.48,111.81,73600.0,108.0821,108.3826,108.0627,108.3826,73600.0
2021-10-01 15:15:00,111.81,111.98,111.42,111.48,108774.0,108.3826,108.5474,108.0046,108.0627,108774.0
2021-10-01 15:20:00,111.5,111.69,111.44,111.47,65293.0,108.0821,108.2663,108.0239,108.053,65293.0
2021-10-01 15:25:00,111.49,111.51,111.1,111.11,102834.0,108.0724,108.0918,107.6944,107.7041,102834.0
2021-10-01 15:30:00,111.1,111.23,110.83,111.22,145584.0,107.6944,107.8204,107.4326,107.8107,145584.0
2021-10-01 15:35:00,111.22,111.22,110.87,110.87,89923.0,107.8107,107.8107,107.4714,107.4714,89923.0
2021-10-01 15:40:00,110.88,111.01,110.79,111.01,56033.0,107.4811,107.6071,107.3939,107.6071,56033.0
2021-10-01 15:45:00,111.01,111.08,110.48,110.66,119578.0,107.6071,107.675,107.0934,107.2679,119578.0
2021-10-01 15:50:00,110.64,111.5,110.63,111.19,216240.0,107.2485,108.0821,107.2388,107.7816,216240.0
2021-10-01 15:55:00,111.2,111.23,110.14,110.66,297574.0,107.7913,107.8204,106.7638,107.2679,297574.0
2021-10-04 09:30:00,109.7,110.42,109.55,110.12,186773.0,106.3373,107.0352,106.1919,106.7444,186773.0
2021-10-04 09:35:00,110.0,110.06,109.56,109.86,94251.0,106.6281,106.6862,106.2016,106.4924,94251.0
2021-10-04 09:40:00,109.82,109.95,109.17,109.28,196828.0,106.4536,106.5796,105.8235,105.9302,196828.0
2021-10-04 09:45:00,109.24,109.48,109.06,109.22,86660.0,105.8914,106.124,105.7169,105.872,86660.0
2021-10-04 09:50:00,109.2,109.56,109.09,109.38,80747.0,105.8526,106.2016,105.746,106.0271,80747.0
2021-10-04 09:55:00,109.3,109.68,109.24,109.51,47266.0,105.9495,106.3179,105.8914,106.1531,47266.0
2021-10-04 10:00:00,109.43,109.83,108.5,108.51,131730.0,106.0756,106.4633,105.1741,105.1838,131730.0
2021-10-04 10:05:00,108.51,108.81,108.4,108.63,107637.0,105.1838,105.4746,105.0771,105.3001,107637.0
2021-10-04 10:10:00,108.62,109.06,108.52,108.88,91543.0,105.2904,105.7169,105.1935,105.5424,91543.0
2021-10-04 10:15:00,108.86,108.92,108.08,108.17,126344.0,105.523,105.5812,104.7669,104.8542,126344.0
2021-10-04 10:20:00,108.13,108.29,107.52,107.53,164334.0,104.8154,104.9705,104.2241,104.2338,164334.0
2021-10-04 10:25:00,107.56,107.66,107.27,107.36,126328.0,104.2629,104.3598,103.9818,104.069,126328.0
2021-10-04 10:30:00,107.32,107.33,106.58,106.59,125552.0,104.0302,104.0399,103.3129,103.3226,125552.0
2021-10-04 10:35:00,106.57,106.57,105.66,106.09,265832.0,103.3032,103.3032,102.4211,102.8379,265832.0
2021-10-04 10:40:00,105.97,106.78,105.93,106.78,199769.0,102.7216,103.5068,102.6828,103.5068,199769.0
2021-10-04 10:45:00,106.77,106.77,106.1,106.1,153386.0,103.4971,103.4971,102.8476,102.8476,153386.0
2021-10-04 10:50:00,106.11,106.28,105.2,105.2,182541.0,102.8573,103.0221,101.9752,101.9752,182541.0
2021-10-04 10:55:00,105.21,105.94,105.17,105.91,148330.0,101.9849,102.6925,101.9461,102.6635,148330.0
2021-10-04 11:00:00,105.87,105.87,105.23,105.55,121994.0,102.6247,102.6247,102.0043,102.3145,121994.0
2021-10-04 11:05:00,105.61,106.21,105.26,106.11,161887.0,102.3727,102.9543,102.0334,102.8573,161887.0
2021-10-04 11:10:00,106.05,106.38,105.89,106.3,116744.0,102.7992,103.1191,102.6441,103.0415,116744.0
2021-10-04 11:15:00,106.23,106.5,105.9,106.2,96895.0,102.9736,103.2354,102.6538,102.9446,96895.0
2021-10-04 11:20:00,106.2,106.25,105.43,105.52,80911.0,102.9446,102.993,102.1982,102.2854,80911.0
2021-10-04 11:25:00,105.52,105.89,105.26,105.82,97077.0,102.2854,102.6441,102.0334,102.5762,97077.0
2021-10-04 11:30:00,105.79,105.89,105.08,105.11,125633.0,102.5471,102.6441,101.8589,101.888,125633.0
2021-10-04 11:35:00,105.11,105.29,104.68,104.73,134049.0,101.888,102.0625,101.4712,101.5196,134049.0
2021-10-04 11:40:00,104.7,105.24,104.62,105.15,98910.0,101.4906,102.014,101.413,101.9268,98910.0
2021-10-04 11:45:00,105.14,105.4,105.02,105.2,82890.0,101.9171,102.1691,101.8007,101.9752,82890.0
2021-10-04 11:50:00,105.22,105.82,105.15,105.82,94485.0,101.9946,102.5762,101.9268,102.5762,94485.0
2021-10-04 11:55:00,105.82,106.39,105.5,106.21,134727.0,102.5762,103.1287,102.266,102.9543,134727.0
2021-10-04 12:00:00,106.17,106.22,105.78,105.79,72111.0,102.9155,102.964,102.5374,102.5471,72111.0
2021-10-04 12:05:00,105.83,106.31,105.77,106.23,87955.0,102.5859,103.0512,102.5278,102.9736,87955.0
2021-10-04 12:10:00,106.25,106.25,105.94,106.02,42524.0,102.993,102.993,102.6925,102.7701,42524.0
2021-10-04 12:15:00,106.07,106.21,105.87,106.04,30756.0,102.8186,102.9543,102.6247,102.7895,30756.0
2021-10-04 12:20:00,105.96,105.99,105.44,105.45,92640.0,102.7119,102.741,102.2079,102.2176,92640.0
2021-10-04 12:25:00,105.45,105.66,105.28,105.46,74100.0,102.2176,102.4211,102.0528,102.2273,74100.0
2021-10-04 12:30:00,105.44,105.79,105.37,105.77,60047.0,102.2079,102.5471,102.14,102.5278,60047.0
2021-10-04 12:35:00,105.74,105.77,105.35,105.42,45352.0,102.4987,102.5278,102.1206,102.1885,45352.0
2021-10-04 12:40:00,105.43,105.43,104.9,104.96,87550.0,102.1982,102.1982,101.6844,101.7426,87550.0
2021-10-04 12:45:00,104.97,105.28,104.85,105.28,78925.0,101.7523,102.0528,101.636,102.0528,78925.0
2021-10-04 12:50:00,105.24,105.46,104.88,105.45,65142.0,102.014,102.2273,101.665,102.2176,65142.0
2021-10-04 12:55:00,105.43,105.62,105.3,105.3,53073.0,102.1982,102.3823,102.0722,102.0722,53073.0
2021-10-04 13:00:00,105.28,105.37,104.76,104.76,64019.0,102.0528,102.14,101.5487,101.5487,64019.0
2021-10-04 13:05:00,104.79,105.71,104.72,105.63,81657.0,101.5778,102.4696,101.5099,102.392,81657.0
2021-10-04 13:10:00,105.61,106.06,105.5,105.94,100867.0,102.3727,102.8089,102.266,102.6925,100867.0
2021-10-04 13:15:00,105.94,105.94,105.48,105.6,73615.0,102.6925,102.6925,102.2466,102.363,73615.0
2021-10-04 13:20:00,105.61,105.78,105.3,105.69,72835.0,102.3727,102.5374,102.0722,102.4502,72835.0
2021-10-04 13:25:00,105.66,105.7,105.17,105.28,45678.0,102.4211,102.4599,101.9461,102.0528,45678.0
2021-10-04 13:30:00,105.27,105.72,105.24,105.64,47325.0,102.0431,102.4793,102.014,102.4017,47325.0
2021-10-04 13:35:00,105.64,105.8,105.45,105.78,64808.0,102.4017,102.5568,102.2176,102.5374,64808.0
2021-10-04 13:40:00,105.75,105.75,105.36,105.6,34306.0,102.5084,102.5084,102.1303,102.363,34306.0
2021-10-04 13:45:00,105.55,105.85,105.42,105.79,49701.0,102.3145,102.6053,102.1885,102.5471,49701.0
2021-10-04 13:50:00,105.79,105.92,105.44,105.55,80081.0,102.5471,102.6732,102.2079,102.3145,80081.0
2021-10-04 13:55:00,105.6,105.6,105.36,105.38,23918.0,102.363,102.363,102.1303,102.1497,23918.0
2021-10-04 14:00:00,105.38,105.96,105.35,105.74,114878.0,102.1497,102.7119,102.1206,102.4987,114878.0
2021-10-04 14:05:00,105.81,106.11,105.56,105.9,98717.0,102.5665,102.8573,102.3242,102.6538,98717.0
2021-10-04 14:10:00,105.91,105.98,105.3,105.44,117569.0,102.6635,102.7313,102.0722,102.2079,117569.0
2021-10-04 14:15:00,105.45,105.9,105.43,105.88,57885.0,102.2176,102.6538,102.1982,102.6344,57885.0
2021-10-04 14:20:00,105.89,106.29,105.77,105.98,92883.0,102.6441,103.0318,102.5278,102.7313,92883.0
2021-10-04 14:25:00,105.96,105.96,105.57,105.69,94166.0,102.7119,102.7119,102.3339,102.4502,94166.0
2021-10-04 14:30:00,105.67,105.85,105.37,105.62,59941.0,102.4308,102.6053,102.14,102.3823,59941.0
2021-10-04 14:35:00,105.55,105.86,105.37,105.72,62293.0,102.3145,102.615,102.14,102.4793,62293.0
2021-10-04 14:40:00,105.73,105.97,105.57,105.93,52136.0,102.489,102.7216,102.3339,102.6828,52136.0
2021-10-04 14:45:00,105.9,106.32,105.89,106.29,84075.0,102.6538,103.0609,102.6441,103.0318,84075.0
2021-10-04 14:50:00,106.31,106.31,105.85,106.07,78666.0,103.0512,103.0512,102.6053,102.8186,78666.0
2021-10-04 14:55:00,106.09,106.22,105.91,106.06,61228.0,102.8379,102.964,102.6635,102.8089,61228.0
2021-10-04 15:00:00,106.08,106.69,105.98,106.65,133492.0,102.8282,103.4195,102.7313,103.3808,133492.0
2021-10-04 15:05:00,106.64,106.81,106.28,106.44,118702.0,103.3711,103.5359,103.0221,103.1772,118702.0
2021-10-04 15:10:00,106.41,106.41,106.02,106.12,84642.0,103.1481,103.1481,102.7701,102.867,84642.0
2021-10-04 15:15:00,106.1,106.37,105.65,105.68,77632.0,102.8476,103.1094,102.4114,102.4405,77632.0
2021-10-04 15:20:00,105.73,105.76,105.38,105.52,80064.0,102.489,102.5181,102.1497,102.2854,80064.0
2021-10-04 15:25:00,105.5,105.81,105.39,105.61,75691.0,102.266,102.5665,102.1594,102.3727,75691.0
2021-10-04 15:30:00,105.6,106.14,105.52,105.96,89741.0,102.363,102.8864,102.2854,102.7119,89741.0
2021-10-04 15:35:00,105.94,105.98,105.41,105.42,83801.0,102.6925,102.7313,102.1788,102.1885,83801.0
2021-10-04 15:40:00,105.41,106.61,105.4,106.45,168032.0,102.1788,103.342,102.1691,103.1869,168032.0
2021-10-04 15:45:00,106.48,106.67,106.26,106.29,120923.0,103.216,103.4002,103.0027,103.0318,120923.0
2021-10-04 15:50:00,106.23,106.23,105.38,105.54,437151.0,102.9736,102.9736,102.1497,102.3048,437151.0
2021-10-04 15:55:00,105.56,106.47,105.55,106.42,284627.0,102.3242,103.2063,102.3145,103.1578,284627.0
2021-10-05 09:30:00,107.55,107.86,107.33,107.58,299100.0,104.2532,104.5537,104.0399,104.2823,299100.0
2021-10-05 09:35:00,107.61,108.13,106.91,107.39,187080.0,104.3113,104.8154,103.6328,104.0981,187080.0
2021-10-05 09:40:00,107.43,107.7,107.1,107.21,149396.0,104.1369,104.3986,103.817,103.9236,149396.0
2021-10-05 09:45:00,107.29,107.97,107.18,107.95,162603.0,104.0012,104.6603,103.8945,104.6409,162603.0
2021-10-05 09:50:00,107.96,108.48,107.91,108.36,140809.0,104.6506,105.1547,104.6022,105.0384,140809.0
2021-10-05 09:55:00,108.42,108.65,108.0,108.3,112444.0,105.0965,105.3195,104.6894,104.9802,112444.0
2021-10-05 10:00:00,108.29,109.01,108.24,108.88,181570.0,104.9705,105.6684,104.922,105.5424,181570.0
2021-10-05 10:05:00,108.83,109.21,108.68,109.17,94842.0,105.494,105.8623,105.3485,105.8235,94842.0
2021-10-05 10:10:00,109.17,109.58,109.12,109.55,127914.0,105.8235,106.221,105.7751,106.1919,127914.0
2021-10-05 10:15:00,109.59,109.72,109.36,109.39,98364.0,106.2307,106.3567,106.0077,106.0368,98364.0
2021-10-05 10:20:00,109.41,109.9,109.4,109.65,94990.0,106.0562,106.5312,106.0465,106.2888,94990.0
2021-10-05 10:25:00,109.63,110.18,109.63,110.15,99199.0,106.2694,106.8026,106.2694,106.7735,99199.0
2021-10-05 10:30:00,110.16,111.13,110.02,110.15,159816.0,106.7832,107.7234,106.6475,106.7735,159816.0
2021-10-05 10:35:00,110.13,110.24,109.72,109.76,99562.0,106.7541,106.8607,106.3567,106.3954,99562.0
2021-10-05 10:40:00,109.74,110.19,109.74,110.15,89764.0,106.3761,106.8123,106.3761,106.7735,89764.0
2021-10-05 10:45:00,110.15,110.49,110.15,110.46,57241.0,106.7735,107.1031,106.7735,107.074,57241.0
2021-10-05 10:50:00,110.45,110.63,110.37,110.61,86910.0,107.0643,107.2388,106.9867,107.2194,86910.0
2021-10-05 10:55:00,110.61,110.71,110.49,110.68,68658.0,107.2194,107.3163,107.1031,107.2872,68658.0
2021-10-05 11:00:00,110.68,110.91,110.5,110.87,91373.0,107.2872,107.5102,107.1128,107.4714,91373.0
2021-10-05 11:05:00,110.9,111.18,110.85,111.05,50628.0,107.5005,107.7719,107.452,107.6459,50628.0
2021-10-05 11:10:00,111.07,111.15,110.96,111.13,34731.0,107.6653,107.7428,107.5587,107.7234,34731.0
2021-10-05 11:15:00,111.14,111.21,110.98,111.02,48793.0,107.7331,107.801,107.578,107.6168,48793.0
2021-10-05 11:20:00,111.02,111.13,110.86,110.88,40248.0,107.6168,107.7234,107.4617,107.4811,40248.0
2021-10-05 11:25:00,110.85,110.89,110.73,110.79,50466.0,107.452,107.4908,107.3357,107.3939,50466.0
2021-10-05 11:30:00,110.8,110.92,110.68,110.9,51641.0,107.4036,107.5199,107.2872,107.5005,51641.0
2021-10-05 11:35:00,110.89,111.04,110.58,110.58,70181.0,107.4908,107.6362,107.1903,107.1903,70181.0
2021-10-05 11:40:00,110.56,110.61,110.31,110.32,55173.0,107.1709,107.2194,106.9286,106.9383,55173.0
2021-10-05 11:45:00,110.35,110.44,110.16,110.16,38889.0,106.9674,107.0546,106.7832,106.7832,38889.0
2021-10-05 11:50:00,110.18,110.55,110.18,110.46,54098.0,106.8026,107.1612,106.8026,107.074,54098.0
2021-10-05 11:55:00,110.46,110.75,110.36,110.74,66249.0,107.074,107.3551,106.977,107.3454,66249.0
2021-10-05 12:00:00,110.72,110.8,110.51,110.8,50812.0,107.326,107.4036,107.1225,107.4036,50812.0
2021-10-05 12:05:00,110.81,111.05,110.74,111.05,62832.0,107.4133,107.6459,107.3454,107.6459,62832.0
2021-10-05 12:10:00,111.05,111.19,110.95,110.95,53897.0,107.6459,107.7816,107.549,107.549,53897.0
2021-10-05 12:15:00,110.95,110.97,110.74,110.76,46016.0,107.549,107.5684,107.3454,107.3648,46016.0
2021-10-05 12:20:00,110.77,110.82,110.37,110.38,48724.0,107.3745,107.4229,106.9867,106.9964,48724.0
2021-10-05 12:25:00,110.38,110.64,110.32,110.5,46157.0,106.9964,107.2485,106.9383,107.1128,46157.0
2021-10-05 12:30:00,110.53,110.63,110.37,110.53,61755.0,107.1418,107.2388,106.9867,107.1418,61755.0
2021-10-05 12:35:00,110.57,110.59,110.25,110.28,36581.0,107.1806,107.2,106.8704,106.8995,36581.0
2021-10-05 12:40:00,110.35,110.49,110.23,110.36,27021.0,106.9674,107.1031,106.851,106.977,27021.0
2021-10-05 12:45:00,110.37,110.68,110.34,110.62,37902.0,106.9867,107.2872,106.9577,107.2291,37902.0
2021-10-05 12:50:00,110.62,110.64,110.46,110.48,41677.0,107.2291,107.2485,107.074,107.0934,41677.0
2021-10-05 12:55:00,110.53,110.75,110.52,110.72,43791.0,107.1418,107.3551,107.1321,107.326,43791.0
2021-10-05 13:00:00,110.72,110.77,110.41,110.53,58457.0,107.326,107.3745,107.0255,107.1418,58457.0
2021-10-05 13:05:00,110.51,110.73,110.51,110.69,50087.0,107.1225,107.3357,107.1225,107.2969,50087.0
2021-10-05 13:10:00,110.72,110.86,110.58,110.67,90455.0,107.326,107.4617,107.1903,107.2775,90455.0
2021-10-05 13:15:00,110.69,110.79,110.52,110.72,38021.0,107.2969,107.3939,107.1321,107.326,38021.0
2021-10-05 13:20:00,110.72,110.82,110.61,110.8,49500.0,107.326,107.4229,107.2194,107.4036,49500.0
2021-10-05 13:25:00,110.78,110.83,110.67,110.73,28249.0,107.3842,107.4326,107.2775,107.3357,28249.0
2021-10-05 13:30:00,110.74,110.98,110.65,110.72,67330.0,107.3454,107.578,107.2582,107.326,67330.0
2021-10-05 13:35:00,110.76,110.92,110.65,110.92,51246.0,107.3648,107.5199,107.2582,107.5199,51246.0
2021-10-05 13:40:00,110.94,111.18,110.94,111.15,93817.0,107.5393,107.7719,107.5393,107.7428,93817.0
2021-10-05 13:45:00,111.16,111.2,110.99,111.06,42620.0,107.7525,107.7913,107.5877,107.6556,42620.0
2021-10-05 13:50:00,111.07,111.26,110.93,110.93,64721.0,107.6653,107.8495,107.5296,107.5296,64721.0
2021-10-05 13:55:00,110.92,111.08,110.87,111.08,35079.0,107.5199,107.675,107.4714,107.675,35079.0
2021-10-05 14:00:00,111.06,111.34,111.02,111.19,63741.0,107.6556,107.927,107.6168,107.7816,63741.0
2021-10-05 14:05:00,111.2,111.2,110.95,111.01,89543.0,107.7913,107.7913,107.549,107.6071,89543.0
2021-10-05 14:10:00,111.03,111.17,110.96,111.0,54432.0,107.6265,107.7622,107.5587,107.5974,54432.0
2021-10-05 14:15:00,110.99,111.08,110.89,110.94,50906.0,107.5877,107.675,107.4908,107.5393,50906.0
2021-10-05 14:20:00,110.96,110.98,110.83,110.92,28246.0,107.5587,107.578,107.4326,107.5199,28246.0
2021-10-05 14:25:00,110.92,111.19,110.91,111.18,129327.0,107.5199,107.7816,107.5102,107.7719,129327.0
2021-10-05 14:30:00,111.16,111.39,111.16,111.32,102376.0,107.7525,107.9755,107.7525,107.9076,102376.0
2021-10-05 14:35:00,111.34,111.38,111.11,111.24,39691.0,107.927,107.9658,107.7041,107.8301,39691.0
2021-10-05 14:40:00,111.25,111.39,111.16,111.28,45678.0,107.8398,107.9755,107.7525,107.8688,45678.0
2021-10-05 14:45:00,111.32,111.44,111.2,111.28,80457.0,107.9076,108.0239,107.7913,107.8688,80457.0
2021-10-05 14:50:00,111.28,111.39,111.19,111.19,22013.0,107.8688,107.9755,107.7816,107.7816,22013.0
2021-10-05 14:55:00,111.23,111.27,111.01,111.05,42761.0,107.8204,107.8592,107.6071,107.6459,42761.0
2021-10-05 15:00:00,111.06,111.18,110.96,111.1,45280.0,107.6556,107.7719,107.5587,107.6944,45280.0
2021-10-05 15:05:00,111.12,111.19,110.99,111.11,48066.0,107.7138,107.7816,107.5877,107.7041,48066.0
2021-10-05 15:10:00,111.12,111.31,111.01,111.29,71814.0,107.7138,107.8979,107.6071,107.8785,71814.0
2021-10-05 15:15:00,111.28,111.31,111.03,111.13,57517.0,107.8688,107.8979,107.6265,107.7234,57517.0
2021-10-05 15:20:00,111.1,111.13,110.64,110.72,99676.0,107.6944,107.7234,107.2485,107.326,99676.0
2021-10-05 15:25:00,110.7,110.85,110.59,110.66,65041.0,107.3066,107.452,107.2,107.2679,65041.0
2021-10-05 15:30:00,110.63,110.81,110.57,110.78,43665.0,107.2388,107.4133,107.1806,107.3842,43665.0
2021-10-05 15:35:00,110.78,110.95,110.6,110.6,54247.0,107.3842,107.549,107.2097,107.2097,54247.0
2021-10-05 15:40:00,110.62,110.83,110.55,110.58,77245.0,107.2291,107.4326,107.1612,107.1903,77245.0
2021-10-05 15:45:00,110.58,110.62,110.4,110.44,86264.0,107.1903,107.2291,107.0158,107.0546,86264.0
2021-10-05 15:50:00,110.46,110.49,109.86,109.89,246476.0,107.074,107.1031,106.4924,106.5215,246476.0
2021-10-05 15:55:00,109.91,110.0,109.48,109.64,632779.0,106.5408,106.6281,106.124,106.2791,632779.0
2021-10-06 09:30:00,106.76,107.81,106.53,107.73,352362.0,103.4874,104.5052,103.2645,104.4277,352362.0
2021-10-06 09:35:00,107.75,108.31,107.74,107.94,207784.0,104.4471,104.9899,104.4374,104.6312,207784.0
2021-10-06 09:40:00,108.0,108.29,107.72,108.21,173591.0,104.6894,104.9705,104.418,104.893,173591.0
2021-10-06 09:45:00,108.21,108.28,107.35,107.44,179419.0,104.893,104.9608,104.0593,104.1466,179419.0
2021-10-06 09:50:00,107.4,107.44,106.65,106.77,198912.0,104.1078,104.1466,103.3808,103.4971,198912.0
2021-10-06 09:55:00,106.76,106.8,106.27,106.45,280349.0,103.4874,103.5262,103.0124,103.1869,280349.0
2021-10-06 10:00:00,106.44,106.44,105.5,105.75,325184.0,103.1772,103.1772,102.266,102.5084,325184.0
2021-10-06 10:05:00,105.73,106.31,105.43,106.13,235089.0,102.489,103.0512,102.1982,102.8767,235089.0
2021-10-06 10:10:00,106.1,106.98,105.75,106.95,204385.0,102.8476,103.7007,102.5084,103.6716,204385.0
2021-10-06 10:15:00,106.94,106.94,106.02,106.17,167995.0,103.6619,103.6619,102.7701,102.9155,167995.0
2021-10-06 10:20:00,106.17,108.07,106.15,107.98,294268.0,102.9155,104.7572,102.8961,104.67,294268.0
2021-10-06 10:25:00,107.98,108.16,107.65,107.72,152642.0,104.67,104.8445,104.3501,104.418,152642.0
2021-10-06 10:30:00,107.74,108.52,107.7,107.88,242565.0,104.4374,105.1935,104.3986,104.5731,242565.0
2021-10-06 10:35:00,107.89,108.07,107.41,108.06,102725.0,104.5828,104.7572,104.1175,104.7476,102725.0
2021-10-06 10:40:00,108.07,108.09,107.4,107.46,75399.0,104.7572,104.7766,104.1078,104.1659,75399.0
2021-10-06 10:45:00,107.46,107.92,107.08,107.92,98820.0,104.1659,104.6118,103.7976,104.6118,98820.0
2021-10-06 10:50:00,107.92,108.09,107.52,108.09,113585.0,104.6118,104.7766,104.2241,104.7766,113585.0
2021-10-06 10:55:00,108.11,108.12,107.63,108.0,85679.0,104.796,104.8057,104.3307,104.6894,85679.0
2021-10-06 11:00:00,108.08,108.4,107.73,108.16,107428.0,104.7669,105.0771,104.4277,104.8445,107428.0
2021-10-06 11:05:00,108.15,108.19,107.66,107.93,79250.0,104.8348,104.8736,104.3598,104.6215,79250.0
2021-10-06 11:10:00,107.97,108.0,107.44,107.93,86541.0,104.6603,104.6894,104.1466,104.6215,86541.0
2021-10-06 11:15:00,107.9,107.9,107.52,107.64,83554.0,104.5925,104.5925,104.2241,104.3404,83554.0
2021-10-06 11:20:00,107.68,107.69,106.9,106.98,77458.0,104.3792,104.3889,103.6231,103.7007,77458.0
2021-10-06 11:25:00,106.91,107.23,106.89,106.99,86187.0,103.6328,103.943,103.6134,103.7104,86187.0
2021-10-06 11:30:00,106.99,107.31,106.6,106.82,110484.0,103.7104,104.0205,103.3323,103.5456,110484.0
2021-10-06 11:35:00,106.86,107.15,106.66,107.13,48445.0,103.5843,103.8654,103.3905,103.8461,48445.0
2021-10-06 11:40:00,107.19,107.29,106.8,107.01,63468.0,103.9042,104.0012,103.5262,103.7297,63468.0
2021-10-06 11:45:00,107.05,107.37,106.96,107.19,103559.0,103.7685,104.0787,103.6813,103.9042,103559.0
2021-10-06 11:50:00,107.2,107.83,107.2,107.78,88589.0,103.9139,104.5246,103.9139,104.4761,88589.0
2021-10-06 11:55:00,107.76,108.21,107.75,108.13,91962.0,104.4567,104.893,104.4471,104.8154,91962.0
2021-10-06 12:00:00,108.11,108.2,107.61,107.68,60977.0,104.796,104.8833,104.3113,104.3792,60977.0
2021-10-06 12:05:00,107.62,107.67,106.97,106.98,79573.0,104.321,104.3695,103.691,103.7007,79573.0
2021-10-06 12:10:00,107.09,107.12,106.91,106.98,49104.0,103.8073,103.8364,103.6328,103.7007,49104.0
2021-10-06 12:15:00,106.93,107.31,106.79,107.2,71658.0,103.6522,104.0205,103.5165,103.9139,71658.0
2021-10-06 12:20:00,107.2,107.24,106.92,107.15,46519.0,103.9139,103.9527,103.6425,103.8654,46519.0
2021-10-06 12:25:00,107.12,107.47,106.64,106.95,96489.0,103.8364,104.1756,103.3711,103.6716,96489.0
2021-10-06 12:30:00,106.92,107.1,106.84,107.1,62356.0,103.6425,103.817,103.565,103.817,62356.0
2021-10-06 12:35:00,107.15,107.2,106.83,107.15,54290.0,103.8654,103.9139,103.5553,103.8654,54290.0
2021-10-06 12:40:00,107.15,107.63,107.14,107.61,45947.0,103.8654,104.3307,103.8558,104.3113,45947.0
2021-10-06 12:45:00,107.62,107.71,107.14,107.33,64442.0,104.321,104.4083,103.8558,104.0399,64442.0
2021-10-06 12:50:00,107.37,107.52,107.21,107.34,45498.0,104.0787,104.2241,103.9236,104.0496,45498.0
2021-10-06 12:55:00,107.3,107.74,107.27,107.34,78835.0,104.0109,104.4374,103.9818,104.0496,78835.0
2021-10-06 13:00:00,107.34,107.54,107.05,107.19,62709.0,104.0496,104.2435,103.7685,103.9042,62709.0
2021-10-06 13:05:00,107.21,107.21,106.71,107.01,74535.0,103.9236,103.9236,103.4389,103.7297,74535.0
2021-10-06 13:10:00,107.01,107.37,106.77,107.36,79054.0,103.7297,104.0787,103.4971,104.069,79054.0
2021-10-06 13:15:00,107.31,107.49,107.3,107.47,42450.0,104.0205,104.195,104.0109,104.1756,42450.0
2021-10-06 13:20:00,107.47,107.91,107.32,107.76,67266.0,104.1756,104.6022,104.0302,104.4567,67266.0
2021-10-06 13:25:00,107.79,108.28,107.71,108.28,63808.0,104.4858,104.9608,104.4083,104.9608,63808.0
2021-10-06 13:30:00,108.28,108.92,108.23,108.92,117961.0,104.9608,105.5812,104.9123,105.5812,117961.0
2021-10-06 13:35:00,108.89,109.37,108.7,109.34,149160.0,105.5521,106.0174,105.3679,105.9883,149160.0
2021-10-06 13:40:00,109.34,109.34,109.07,109.18,89863.0,105.9883,105.9883,105.7266,105.8332,89863.0
2021-10-06 13:45:00,109.19,109.44,109.17,109.33,86449.0,105.8429,106.0853,105.8235,105.9786,86449.0
2021-10-06 13:50:00,109.32,109.33,108.66,108.67,126614.0,105.9689,105.9786,105.3292,105.3389,126614.0
2021-10-06 13:55:00,108.77,109.23,108.77,109.22,72598.0,105.4358,105.8817,105.4358,105.872,72598.0
2021-10-06 14:00:00,109.3,109.54,108.88,109.53,175337.0,105.9495,106.1822,105.5424,106.1725,175337.0
2021-10-06 14:05:00,109.53,109.78,109.22,109.78,110289.0,106.1725,106.4148,105.872,106.4148,110289.0
2021-10-06 14:10:00,109.79,110.26,109.67,110.26,181366.0,106.4245,106.8801,106.3082,106.8801,181366.0
2021-10-06 14:15:00,110.24,110.46,110.12,110.45,103780.0,106.8607,107.074,106.7444,107.0643,103780.0
2021-10-06 14:20:00,110.48,110.5,109.99,110.02,99365.0,107.0934,107.1128,106.6184,106.6475,99365.0
2021-10-06 14:25:00,110.03,110.34,110.03,110.34,96800.0,106.6572,106.9577,106.6572,106.9577,96800.0
2021-10-06 14:30:00,110.32,110.35,110.08,110.24,74785.0,106.9383,106.9674,106.7056,106.8607,74785.0
2021-10-06 14:35:00,110.26,110.45,110.13,110.37,75836.0,106.8801,107.0643,106.7541,106.9867,75836.0
2021-10-06 14:40:00,110.39,110.72,110.39,110.58,107139.0,107.0061,107.326,107.0061,107.1903,107139.0
2021-10-06 14:45:00,110.6,110.74,110.34,110.34,125186.0,107.2097,107.3454,106.9577,106.9577,125186.0
2021-10-06 14:50:00,110.33,110.47,109.95,110.25,167147.0,106.948,107.0837,106.5796,106.8704,167147.0
2021-10-06 14:55:00,110.25,110.39,109.77,109.8,90913.0,106.8704,107.0061,106.4051,106.4342,90913.0
2021-10-06 15:00:00,109.78,110.05,109.73,109.73,124668.0,106.4148,106.6766,106.3664,106.3664,124668.0
2021-10-06 15:05:00,109.74,110.13,109.74,109.88,94600.0,106.3761,106.7541,106.3761,106.5118,94600.0
2021-10-06 15:10:00,109.87,110.29,109.7,109.99,126156.0,106.5021,106.9092,106.3373,106.6184,126156.0
2021-10-06 15:15:00,110.0,110.31,109.98,110.09,119588.0,106.6281,106.9286,106.6087,106.7153,119588.0
2021-10-06 15:20:00,110.12,110.17,109.82,110.13,54612.0,106.7444,106.7929,106.4536,106.7541,54612.0
2021-10-06 15:25:00,110.16,110.31,110.07,110.28,83804.0,106.7832,106.9286,106.6959,106.8995,83804.0
2021-10-06 15:30:00,110.23,110.36,109.95,110.07,136075.0,106.851,106.977,106.5796,106.6959,136075.0
2021-10-06 15:35:00,110.06,110.12,109.64,109.88,80551.0,106.6862,106.7444,106.2791,106.5118,80551.0
2021-10-06 15:40:00,109.89,110.24,109.83,110.19,106605.0,106.5215,106.8607,106.4633,106.8123,106605.0
2021-10-06 15:45:00,110.18,110.66,109.99,110.44,158607.0,106.8026,107.2679,106.6184,107.0546,158607.0
2021-10-06 15:50:00,110.47,110.88,110.46,110.72,247394.0,107.0837,107.4811,107.074,107.326,247394.0
2021-10-06 15:55:00,110.74,111.19,110.71,111.05,172039.0,107.3454,107.7816,107.3163,107.6459,172039.0
2021-10-07 09:30:00,113.73,114.77,113.6,114.69,584672.0,110.2437,111.2519,110.1177,111.1743,584672.0
2021-10-07 09:35:00,114.7,115.08,114.64,114.82,304644.0,111.184,111.5524,111.1259,111.3003,304644.0
2021-10-07 09:40:00,114.85,115.03,114.44,114.61,151841.0,111.3294,111.5039,110.932,111.0968,151841.0
2021-10-07 09:45:00,114.64,114.82,114.31,114.51,196142.0,111.1259,111.3003,110.806,110.9998,196142.0
2021-10-07 09:50:00,114.52,115.19,114.52,114.93,182953.0,111.0095,111.659,111.0095,111.407,182953.0
2021-10-07 09:55:00,114.95,115.46,114.88,115.46,124109.0,111.4263,111.9207,111.3585,111.9207,124109.0
2021-10-07 10:00:00,115.47,115.87,115.34,115.85,175132.0,111.9304,112.3181,111.8044,112.2988,175132.0
2021-10-07 10:05:00,115.87,115.9,115.51,115.69,131431.0,112.3181,112.3472,111.9692,112.1437,131431.0
2021-10-07 10:10:00,115.72,115.98,115.67,115.89,100320.0,112.1727,112.4248,112.1243,112.3375,100320.0
2021-10-07 10:15:00,115.89,116.14,115.82,115.98,143839.0,112.3375,112.5799,112.2697,112.4248,143839.0
2021-10-07 10:20:00,115.97,116.2,115.87,115.87,124763.0,112.4151,112.638,112.3181,112.3181,124763.0
2021-10-07 10:25:00,115.91,116.05,115.81,116.0,57887.0,112.3569,112.4926,112.26,112.4442,57887.0
2021-10-07 10:30:00,116.01,116.14,115.86,116.09,100887.0,112.4539,112.5799,112.3085,112.5314,100887.0
2021-10-07 10:35:00,116.07,116.14,115.57,115.6,112369.0,112.512,112.5799,112.0273,112.0564,112369.0
2021-10-07 10:40:00,115.61,115.89,115.61,115.75,91347.0,112.0661,112.3375,112.0661,112.2018,91347.0
2021-10-07 10:45:00,115.76,115.94,115.7,115.94,75277.0,112.2115,112.386,112.1534,112.386,75277.0
2021-10-07 10:50:00,115.94,116.05,115.89,115.98,48207.0,112.386,112.4926,112.3375,112.4248,48207.0
2021-10-07 10:55:00,116.0,116.05,115.91,115.95,41045.0,112.4442,112.4926,112.3569,112.3957,41045.0
2021-10-07 11:00:00,115.96,116.0,115.78,115.95,48176.0,112.4054,112.4442,112.2309,112.3957,48176.0
2021-10-07 11:05:00,115.93,115.96,115.72,115.74,37150.0,112.3763,112.4054,112.1727,112.1921,37150.0
2021-10-07 11:10:00,115.78,115.79,115.57,115.64,58683.0,112.2309,112.2406,112.0273,112.0952,58683.0
2021-10-07 11:15:00,115.66,115.69,115.28,115.4,107479.0,112.1146,112.1437,111.7462,111.8626,107479.0
2021-10-07 11:20:00,115.42,115.62,115.41,115.54,72579.0,111.8819,112.0758,111.8722,111.9983,72579.0
2021-10-07 11:25:00,115.51,115.66,115.42,115.58,38137.0,111.9692,112.1146,111.8819,112.037,38137.0
2021-10-07 11:30:00,115.58,115.69,115.53,115.68,43591.0,112.037,112.1437,111.9886,112.134,43591.0
2021-10-07 11:35:00,115.67,115.78,115.64,115.74,70492.0,112.1243,112.2309,112.0952,112.1921,70492.0
2021-10-07 11:40:00,115.75,115.91,115.71,115.88,57086.0,112.2018,112.3569,112.1631,112.3278,57086.0
2021-10-07 11:45:00,115.89,115.9,115.82,115.86,23026.0,112.3375,112.3472,112.2697,112.3085,23026.0
2021-10-07 11:50:00,115.87,115.89,115.69,115.84,29525.0,112.3181,112.3375,112.1437,112.2891,29525.0
2021-10-07 11:55:00,115.85,115.99,115.85,115.98,56549.0,112.2988,112.4345,112.2988,112.4248,56549.0
2021-10-07 12:00:00,115.99,116.1,115.9,115.93,67529.0,112.4345,112.5411,112.3472,112.3763,67529.0
2021-10-07 12:05:00,115.94,115.98,115.73,115.82,28594.0,112.386,112.4248,112.1824,112.2697,28594.0
2021-10-07 12:10:00,115.76,115.81,115.55,115.66,38723.0,112.2115,112.26,112.008,112.1146,38723.0
2021-10-07 12:15:00,115.67,115.76,115.51,115.74,68323.0,112.1243,112.2115,111.9692,112.1921,68323.0
2021-10-07 12:20:00,115.74,115.83,115.65,115.79,36899.0,112.1921,112.2794,112.1049,112.2406,36899.0
2021-10-07 12:25:00,115.8,115.83,115.68,115.72,16027.0,112.2503,112.2794,112.134,112.1727,16027.0
2021-10-07 12:30:00,115.71,115.85,115.71,115.8,28117.0,112.1631,112.2988,112.1631,112.2503,28117.0
2021-10-07 12:35:00,115.79,115.9,115.76,115.9,29051.0,112.2406,112.3472,112.2115,112.3472,29051.0
2021-10-07 12:40:00,115.92,115.92,115.61,115.7,61301.0,112.3666,112.3666,112.0661,112.1534,61301.0
2021-10-07 12:45:00,115.7,115.73,115.48,115.57,37416.0,112.1534,112.1824,111.9401,112.0273,37416.0
2021-10-07 12:50:00,115.59,115.66,115.46,115.64,43538.0,112.0467,112.1146,111.9207,112.0952,43538.0
2021-10-07 12:55:00,115.64,115.82,115.64,115.8,41070.0,112.0952,112.2697,112.0952,112.2503,41070.0
2021-10-07 13:00:00,115.8,115.8,115.61,115.69,46653.0,112.2503,112.2503,112.0661,112.1437,46653.0
2021-10-07 13:05:00,115.67,115.72,115.5,115.6,34890.0,112.1243,112.1727,111.9595,112.0564,34890.0
2021-10-07 13:10:00,115.6,115.67,115.56,115.63,15323.0,112.0564,112.1243,112.0177,112.0855,15323.0
2021-10-07 13:15:00,115.61,115.72,115.6,115.69,31661.0,112.0661,112.1727,112.0564,112.1437,31661.0
2021-10-07 13:20:00,115.67,115.71,115.55,115.71,33764.0,112.1243,112.1631,112.008,112.1631,33764.0
2021-10-07 13:25:00,115.68,115.83,115.63,115.83,39366.0,112.134,112.2794,112.0855,112.2794,39366.0
2021-10-07 13:30:00,115.81,115.84,115.63,115.72,47113.0,112.26,112.2891,112.0855,112.1727,47113.0
2021-10-07 13:35:00,115.68,115.79,115.58,115.62,30141.0,112.134,112.2406,112.037,112.0758,30141.0
2021-10-07 13:40:00,115.6,115.68,115.59,115.66,18853.0,112.0564,112.134,112.0467,112.1146,18853.0
2021-10-07 13:45:00,115.67,115.68,115.46,115.48,39367.0,112.1243,112.134,111.9207,111.9401,39367.0
2021-10-07 13:50:00,115.45,115.46,115.3,115.45,71312.0,111.911,111.9207,111.7656,111.911,71312.0
2021-10-07 13:55:00,115.46,115.54,115.29,115.34,74311.0,111.9207,111.9983,111.7559,111.8044,74311.0
2021-10-07 14:00:00,115.32,115.4,114.84,114.99,131055.0,111.785,111.8626,111.3197,111.4651,131055.0
2021-10-07 14:05:00,115.0,115.17,114.96,115.05,61515.0,111.4748,111.6396,111.436,111.5233,61515.0
2021-10-07 14:10:00,115.04,115.17,114.94,115.14,47394.0,111.5136,111.6396,111.4167,111.6105,47394.0
2021-10-07 14:15:00,115.11,115.18,115.05,115.07,28451.0,111.5814,111.6493,111.5233,111.5427,28451.0
2021-10-07 14:20:00,115.06,115.17,114.93,114.93,38451.0,111.533,111.6396,111.407,111.407,38451.0
2021-10-07 14:25:00,114.93,114.97,114.8,114.88,61441.0,111.407,111.4457,111.2809,111.3585,61441.0
2021-10-07 14:30:00,114.89,114.98,114.73,114.86,78583.0,111.3682,111.4554,111.2131,111.3391,78583.0
2021-10-07 14:35:00,114.83,114.89,114.66,114.72,146024.0,111.31,111.3682,111.1452,111.2034,146024.0
2021-10-07 14:40:00,114.72,114.72,114.43,114.49,66559.0,111.2034,111.2034,110.9223,110.9804,66559.0
2021-10-07 14:45:00,114.47,114.54,114.38,114.52,56887.0,110.9611,111.0289,110.8738,111.0095,56887.0
2021-10-07 14:50:00,114.49,114.5,114.17,114.33,52024.0,110.9804,110.9901,110.6703,110.8254,52024.0
2021-10-07 14:55:00,114.29,114.52,114.25,114.27,61402.0,110.7866,111.0095,110.7478,110.7672,61402.0
2021-10-07 15:00:00,114.26,114.4,114.07,114.33,49934.0,110.7575,110.8932,110.5733,110.8254,49934.0
2021-10-07 15:05:00,114.34,114.64,114.34,114.63,69601.0,110.835,111.1259,110.835,111.1162,69601.0
2021-10-07 15:10:00,114.63,114.83,114.47,114.81,72442.0,111.1162,111.31,110.9611,111.2906,72442.0
2021-10-07 15:15:00,114.78,114.94,114.68,114.87,88979.0,111.2616,111.4167,111.1646,111.3488,88979.0
2021-10-07 15:20:00,114.86,114.91,114.7,114.71,45733.0,111.3391,111.3876,111.184,111.1937,45733.0
2021-10-07 15:25:00,114.72,114.74,114.46,114.64,52766.0,111.2034,111.2228,110.9514,111.1259,52766.0
2021-10-07 15:30:00,114.59,114.71,114.47,114.57,47412.0,111.0774,111.1937,110.9611,111.058,47412.0
2021-10-07 15:35:00,114.57,114.59,114.28,114.29,43918.0,111.058,111.0774,110.7769,110.7866,43918.0
2021-10-07 15:40:00,114.32,114.47,113.93,113.93,90570.0,110.8157,110.9611,110.4376,110.4376,90570.0
2021-10-07 15:45:00,113.94,114.24,113.84,114.23,106094.0,110.4473,110.7381,110.3504,110.7284,106094.0
2021-10-07 15:50:00,114.24,114.24,113.64,114.02,199962.0,110.7381,110.7381,110.1565,110.5249,199962.0
2021-10-07 15:55:00,114.01,114.01,113.53,113.87,271232.0,110.5152,110.5152,110.0499,110.3795,271232.0
2021-10-08 09:30:00,114.51,114.83,113.61,113.61,489418.0,110.9998,111.31,110.1274,110.1274,489418.0
2021-10-08 09:35:00,113.61,114.0,113.34,114.0,275730.0,110.1274,110.5055,109.8657,110.5055,275730.0
2021-10-08 09:40:00,114.08,114.68,113.92,113.99,144636.0,110.583,111.1646,110.4279,110.4958,144636.0
2021-10-08 09:45:00,113.98,114.41,113.5,114.0,144663.0,110.4861,110.9029,110.0208,110.5055,144663.0
2021-10-08 09:50:00,114.01,114.06,113.4,113.64,117570.0,110.5152,110.5636,109.9239,110.1565,117570.0
2021-10-08 09:55:00,113.64,114.14,113.61,113.65,98331.0,110.1565,110.6412,110.1274,110.1662,98331.0
2021-10-08 10:00:00,113.63,114.55,113.63,114.47,149496.0,110.1468,111.0386,110.1468,110.9611,149496.0
2021-10-08 10:05:00,114.48,114.61,114.23,114.41,94760.0,110.9708,111.0968,110.7284,110.9029,94760.0
2021-10-08 10:10:00,114.41,114.5,114.06,114.37,83633.0,110.9029,110.9901,110.5636,110.8641,83633.0
2021-10-08 10:15:00,114.36,114.66,114.16,114.33,99904.0,110.8544,111.1452,110.6606,110.8254,99904.0
2021-10-08 10:20:00,114.27,114.43,114.11,114.29,56910.0,110.7672,110.9223,110.6121,110.7866,56910.0
2021-10-08 10:25:00,114.24,114.3,114.08,114.12,63188.0,110.7381,110.7963,110.583,110.6218,63188.0
2021-10-08 10:30:00,114.13,114.42,113.98,114.07,90622.0,110.6315,110.9126,110.4861,110.5733,90622.0
2021-10-08 10:35:00,114.07,114.31,113.96,114.0,44776.0,110.5733,110.806,110.4667,110.5055,44776.0
2021-10-08 10:40:00,114.0,114.03,113.4,113.71,123927.0,110.5055,110.5346,109.9239,110.2244,123927.0
2021-10-08 10:45:00,113.74,114.08,113.61,113.98,76494.0,110.2534,110.583,110.1274,110.4861,76494.0
2021-10-08 10:50:00,113.95,114.26,113.86,114.24,75572.0,110.457,110.7575,110.3698,110.7381,75572.0
2021-10-08 10:55:00,114.19,114.26,113.92,113.92,37663.0,110.6896,110.7575,110.4279,110.4279,37663.0
2021-10-08 11:00:00,113.98,114.07,113.66,113.7,51118.0,110.4861,110.5733,110.1759,110.2147,51118.0
2021-10-08 11:05:00,113.69,114.1,113.62,114.1,42682.0,110.205,110.6024,110.1371,110.6024,42682.0
2021-10-08 11:10:00,114.09,114.31,114.01,114.3,56995.0,110.5927,110.806,110.5152,110.7963,56995.0
2021-10-08 11:15:00,114.3,114.45,114.17,114.42,58343.0,110.7963,110.9417,110.6703,110.9126,58343.0
2021-10-08 11:20:00,114.44,114.45,114.09,114.14,53090.0,110.932,110.9417,110.5927,110.6412,53090.0
2021-10-08 11:25:00,114.17,114.22,113.96,114.16,32145.0,110.6703,110.7187,110.4667,110.6606,32145.0
2021-10-08 11:30:00,114.15,114.2,113.83,113.88,69464.0,110.6509,110.6993,110.3407,110.3891,69464.0
2021-10-08 11:35:00,113.89,113.96,113.71,113.91,53420.0,110.3988,110.4667,110.2244,110.4182,53420.0
2021-10-08 11:40:00,113.9,113.9,113.7,113.78,42065.0,110.4085,110.4085,110.2147,110.2922,42065.0
2021-10-08 11:45:00,113.8,113.88,113.65,113.69,32145.0,110.3116,110.3891,110.1662,110.205,32145.0
2021-10-08 11:50:00,113.74,113.88,113.54,113.71,104931.0,110.2534,110.3891,110.0596,110.2244,104931.0
2021-10-08 11:55:00,113.72,113.75,113.51,113.62,26171.0,110.2341,110.2631,110.0305,110.1371,26171.0
2021-10-08 12:00:00,113.62,113.78,113.43,113.74,65439.0,110.1371,110.2922,109.9529,110.2534,65439.0
2021-10-08 12:05:00,113.75,113.87,113.71,113.79,38827.0,110.2631,110.3795,110.2244,110.3019,38827.0
2021-10-08 12:10:00,113.78,113.86,113.53,113.83,34343.0,110.2922,110.3698,110.0499,110.3407,34343.0
2021-10-08 12:15:00,113.82,113.82,113.57,113.62,38372.0,110.331,110.331,110.0887,110.1371,38372.0
2021-10-08 12:20:00,113.62,113.66,113.49,113.55,47752.0,110.1371,110.1759,110.0111,110.0693,47752.0
2021-10-08 12:25:00,113.51,113.51,113.21,113.25,59380.0,110.0305,110.0305,109.7397,109.7785,59380.0
2021-10-08 12:30:00,113.24,113.45,113.18,113.43,46974.0,109.7688,109.9723,109.7106,109.9529,46974.0
2021-10-08 12:35:00,113.44,113.73,113.41,113.71,62252.0,109.9626,110.2437,109.9336,110.2244,62252.0
2021-10-08 12:40:00,113.7,113.88,113.68,113.8,66247.0,110.2147,110.3891,110.1953,110.3116,66247.0
2021-10-08 12:45:00,113.79,113.79,113.57,113.66,37615.0,110.3019,110.3019,110.0887,110.1759,37615.0
2021-10-08 12:50:00,113.65,113.79,113.63,113.78,25795.0,110.1662,110.3019,110.1468,110.2922,25795.0
2021-10-08 12:55:00,113.78,113.84,113.5,113.52,43335.0,110.2922,110.3504,110.0208,110.0402,43335.0
2021-10-08 13:00:00,113.52,113.68,113.46,113.47,68770.0,110.0402,110.1953,109.982,109.9917,68770.0
2021-10-08 13:05:00,113.49,113.52,113.32,113.33,43199.0,110.0111,110.0402,109.8463,109.856,43199.0
2021-10-08 13:10:00,113.32,113.59,113.3,113.48,38098.0,109.8463,110.108,109.8269,110.0014,38098.0
2021-10-08 13:15:00,113.44,113.45,112.75,112.78,157610.0,109.9626,109.9723,109.2938,109.3229,157610.0
2021-10-08 13:20:00,112.76,112.98,112.72,112.79,70252.0,109.3035,109.5167,109.2647,109.3326,70252.0
2021-10-08 13:25:00,112.81,113.03,112.79,112.94,56189.0,109.3519,109.5652,109.3326,109.478,56189.0
2021-10-08 13:30:00,112.91,113.15,112.84,113.12,84280.0,109.4489,109.6815,109.381,109.6524,84280.0
2021-10-08 13:35:00,113.11,113.11,112.84,112.88,82156.0,109.6428,109.6428,109.381,109.4198,82156.0
2021-10-08 13:40:00,112.89,112.99,112.82,112.87,25441.0,109.4295,109.5264,109.3616,109.4101,25441.0
2021-10-08 13:45:00,112.86,113.15,112.86,113.11,37584.0,109.4004,109.6815,109.4004,109.6428,37584.0
2021-10-08 13:50:00,113.09,113.18,113.07,113.12,25986.0,109.6234,109.7106,109.604,109.6524,25986.0
2021-10-08 13:55:00,113.12,113.45,113.12,113.38,58047.0,109.6524,109.9723,109.6524,109.9045,58047.0
2021-10-08 14:00:00,113.39,113.71,113.34,113.64,84429.0,109.9142,110.2244,109.8657,110.1565,84429.0
2021-10-08 14:05:00,113.66,113.75,113.61,113.67,58382.0,110.1759,110.2631,110.1274,110.1856,58382.0
2021-10-08 14:10:00,113.67,113.72,113.55,113.66,36185.0,110.1856,110.2341,110.0693,110.1759,36185.0
2021-10-08 14:15:00,113.64,113.98,113.56,113.82,79256.0,110.1565,110.4861,110.079,110.331,79256.0
2021-10-08 14:20:00,113.83,114.02,113.81,113.98,94561.0,110.3407,110.5249,110.3213,110.4861,94561.0
2021-10-08 14:25:00,113.96,114.3,113.96,114.27,97031.0,110.4667,110.7963,110.4667,110.7672,97031.0
2021-10-08 14:30:00,114.29,114.36,114.2,114.22,92610.0,110.7866,110.8544,110.6993,110.7187,92610.0
2021-10-08 14:35:00,114.2,114.23,113.97,114.11,57092.0,110.6993,110.7284,110.4764,110.6121,57092.0
2021-10-08 14:40:00,114.11,114.12,113.99,114.0,37793.0,110.6121,110.6218,110.4958,110.5055,37793.0
2021-10-08 14:45:00,114.03,114.09,113.91,114.02,19540.0,110.5346,110.5927,110.4182,110.5249,19540.0
2021-10-08 14:50:00,114.03,114.07,113.9,113.9,13837.0,110.5346,110.5733,110.4085,110.4085,13837.0
2021-10-08 14:55:00,113.87,114.06,113.86,113.94,26122.0,110.3795,110.5636,110.3698,110.4473,26122.0
2021-10-08 15:00:00,113.93,114.09,113.84,114.0,30369.0,110.4376,110.5927,110.3504,110.5055,30369.0
2021-10-08 15:05:00,114.02,114.18,113.94,114.1,46553.0,110.5249,110.68,110.4473,110.6024,46553.0
2021-10-08 15:10:00,114.1,114.25,114.03,114.15,40425.0,110.6024,110.7478,110.5346,110.6509,40425.0
2021-10-08 15:15:00,114.12,114.17,113.89,114.05,45193.0,110.6218,110.6703,110.3988,110.5539,45193.0
2021-10-08 15:20:00,114.05,114.14,113.89,113.97,53377.0,110.5539,110.6412,110.3988,110.4764,53377.0
2021-10-08 15:25:00,113.97,114.1,113.93,114.04,50385.0,110.4764,110.6024,110.4376,110.5442,50385.0
2021-10-08 15:30:00,114.03,114.06,113.83,113.9,46241.0,110.5346,110.5636,110.3407,110.4085,46241.0
2021-10-08 15:35:00,113.92,113.94,113.4,113.53,112638.0,110.4279,110.4473,109.9239,110.0499,112638.0
2021-10-08 15:40:00,113.49,113.65,113.31,113.38,72080.0,110.0111,110.1662,109.8366,109.9045,72080.0
2021-10-08 15:45:00,113.34,113.5,113.21,113.22,105420.0,109.8657,110.0208,109.7397,109.7494,105420.0
2021-10-08 15:50:00,113.21,113.36,112.95,113.19,133191.0,109.7397,109.8851,109.4877,109.7203,133191.0
2021-10-08 15:55:00,113.19,113.41,113.09,113.24,143706.0,109.7203,109.9336,109.6234,109.7688,143706.0
2021-10-11 09:30:00,112.72,113.16,112.53,112.82,148358.0,109.2647,109.6912,109.0805,109.3616,148358.0
2021-10-11 09:35:00,112.85,113.04,112.72,112.99,79511.0,109.3907,109.5749,109.2647,109.5264,79511.0
2021-10-11 09:40:00,113.02,113.6,113.01,113.55,148591.0,109.5555,110.1177,109.5458,110.0693,148591.0
2021-10-11 09:45:00,113.6,113.9,113.48,113.8,106051.0,110.1177,110.4085,110.0014,110.3116,106051.0
2021-10-11 09:50:00,113.84,114.37,113.82,114.28,86287.0,110.3504,110.8641,110.331,110.7769,86287.0
2021-10-11 09:55:00,114.27,114.45,114.22,114.45,232766.0,110.7672,110.9417,110.7187,110.9417,232766.0
2021-10-11 10:00:00,114.47,114.69,114.43,114.52,88458.0,110.9611,111.1743,110.9223,111.0095,88458.0
2021-10-11 10:05:00,114.54,114.68,114.43,114.52,73171.0,111.0289,111.1646,110.9223,111.0095,73171.0
2021-10-11 10:10:00,114.52,114.93,114.49,114.73,166974.0,111.0095,111.407,110.9804,111.2131,166974.0
2021-10-11 10:15:00,114.75,114.95,114.7,114.95,52690.0,111.2325,111.4263,111.184,111.4263,52690.0
2021-10-11 10:20:00,114.94,115.12,114.89,115.05,55817.0,111.4167,111.5911,111.3682,111.5233,55817.0
2021-10-11 10:25:00,115.05,115.07,114.84,115.03,67901.0,111.5233,111.5427,111.3197,111.5039,67901.0
2021-10-11 10:30:00,115.06,115.07,114.88,114.93,39278.0,111.533,111.5427,111.3585,111.407,39278.0
2021-10-11 10:35:00,114.94,114.97,114.86,114.94,21400.0,111.4167,111.4457,111.3391,111.4167,21400.0
2021-10-11 10:40:00,114.96,114.96,114.54,114.65,64154.0,111.436,111.436,111.0289,111.1355,64154.0
2021-10-11 10:45:00,114.68,114.7,114.57,114.63,25799.0,111.1646,111.184,111.058,111.1162,25799.0
2021-10-11 10:50:00,114.67,114.91,114.67,114.84,43799.0,111.1549,111.3876,111.1549,111.3197,43799.0
2021-10-11 10:55:00,114.81,114.89,114.62,114.63,41776.0,111.2906,111.3682,111.1065,111.1162,41776.0
2021-10-11 11:00:00,114.63,114.77,114.62,114.74,31800.0,111.1162,111.2519,111.1065,111.2228,31800.0
2021-10-11 11:05:00,114.76,114.79,114.69,114.73,18585.0,111.2422,111.2713,111.1743,111.2131,18585.0
2021-10-11 11:10:00,114.76,114.8,114.62,114.62,54704.0,111.2422,111.2809,111.1065,111.1065,54704.0
2021-10-11 11:15:00,114.61,114.63,114.25,114.27,49785.0,111.0968,111.1162,110.7478,110.7672,49785.0
2021-10-11 11:20:00,114.27,114.5,114.26,114.46,43875.0,110.7672,110.9901,110.7575,110.9514,43875.0
2021-10-11 11:25:00,114.47,114.5,114.28,114.43,27226.0,110.9611,110.9901,110.7769,110.9223,27226.0
2021-10-11 11:30:00,114.41,114.62,114.39,114.56,39070.0,110.9029,111.1065,110.8835,111.0483,39070.0
2021-10-11 11:35:00,114.6,114.92,114.53,114.86,43365.0,111.0871,111.3973,111.0192,111.3391,43365.0
2021-10-11 11:40:00,114.87,115.01,114.87,114.95,66397.0,111.3488,111.4845,111.3488,111.4263,66397.0
2021-10-11 11:45:00,114.95,114.98,114.63,114.7,45628.0,111.4263,111.4554,111.1162,111.184,45628.0
2021-10-11 11:50:00,114.72,114.77,114.53,114.62,71992.0,111.2034,111.2519,111.0192,111.1065,71992.0
2021-10-11 11:55:00,114.65,114.66,114.58,114.6,22707.0,111.1355,111.1452,111.0677,111.0871,22707.0
2021-10-11 12:00:00,114.6,114.66,114.08,114.11,51391.0,111.0871,111.1452,110.583,110.6121,51391.0
2021-10-11 12:05:00,114.11,114.14,113.8,114.01,156093.0,110.6121,110.6412,110.3116,110.5152,156093.0
2021-10-11 12:10:00,114.0,114.09,113.59,113.64,67718.0,110.5055,110.5927,110.108,110.1565,67718.0
2021-10-11 12:15:00,113.63,113.74,113.53,113.65,49903.0,110.1468,110.2534,110.0499,110.1662,49903.0
2021-10-11 12:20:00,113.64,113.86,113.63,113.86,69415.0,110.1565,110.3698,110.1468,110.3698,69415.0
2021-10-11 12:25:00,113.85,113.86,113.7,113.85,28713.0,110.3601,110.3698,110.2147,110.3601,28713.0
2021-10-11 12:30:00,113.83,113.87,113.66,113.72,25936.0,110.3407,110.3795,110.1759,110.2341,25936.0
2021-10-11 12:35:00,113.72,113.77,113.57,113.68,30014.0,110.2341,110.2825,110.0887,110.1953,30014.0
2021-10-11 12:40:00,113.66,113.69,113.47,113.51,30110.0,110.1759,110.205,109.9917,110.0305,30110.0
2021-10-11 12:45:00,113.46,113.68,113.46,113.6,24152.0,109.982,110.1953,109.982,110.1177,24152.0
2021-10-11 12:50:00,113.56,113.56,113.15,113.37,56242.0,110.079,110.079,109.6815,109.8948,56242.0
2021-10-11 12:55:00,113.36,113.56,113.24,113.42,61628.0,109.8851,110.079,109.7688,109.9432,61628.0
2021-10-11 13:00:00,113.4,113.4,112.78,112.92,65620.0,109.9239,109.9239,109.3229,109.4586,65620.0
2021-10-11 13:05:00,112.9,112.9,112.57,112.83,48151.0,109.4392,109.4392,109.1193,109.3713,48151.0
2021-10-11 13:10:00,112.82,113.1,112.81,112.95,53580.0,109.3616,109.6331,109.3519,109.4877,53580.0
2021-10-11 13:15:00,112.93,113.05,112.86,112.93,31651.0,109.4683,109.5846,109.4004,109.4683,31651.0
2021-10-11 13:20:00,112.95,112.95,112.3,112.32,69567.0,109.4877,109.4877,108.8576,108.877,69567.0
2021-10-11 13:25:00,112.33,112.34,112.03,112.17,62283.0,108.8867,108.8964,108.5959,108.7316,62283.0
2021-10-11 13:30:00,112.15,112.2,111.97,112.14,34069.0,108.7122,108.7606,108.5377,108.7025,34069.0
2021-10-11 13:35:00,112.19,112.38,112.12,112.28,42454.0,108.751,108.9351,108.6831,108.8382,42454.0
2021-10-11 13:40:00,112.26,112.44,112.26,112.41,41259.0,108.8188,108.9933,108.8188,108.9642,41259.0
2021-10-11 13:45:00,112.32,112.36,111.77,111.99,52580.0,108.877,108.9157,108.3438,108.5571,52580.0
2021-10-11 13:50:00,111.96,112.27,111.88,112.25,31920.0,108.528,108.8285,108.4505,108.8091,31920.0
2021-10-11 13:55:00,112.25,112.27,112.05,112.18,31429.0,108.8091,108.8285,108.6152,108.7413,31429.0
2021-10-11 14:00:00,112.19,112.27,112.09,112.27,28305.0,108.751,108.8285,108.654,108.8285,28305.0
2021-10-11 14:05:00,112.26,112.54,112.21,112.51,75573.0,108.8188,109.0902,108.7703,109.0611,75573.0
2021-10-11 14:10:00,112.53,112.7,112.48,112.68,59451.0,109.0805,109.2453,109.0321,109.2259,59451.0
2021-10-11 14:15:00,112.66,112.84,112.48,112.52,77405.0,109.2065,109.381,109.0321,109.0708,77405.0
2021-10-11 14:20:00,112.51,112.51,112.15,112.19,54832.0,109.0611,109.0611,108.7122,108.751,54832.0
2021-10-11 14:25:00,112.19,112.24,112.05,112.23,50642.0,108.751,108.7994,108.6152,108.7897,50642.0
2021-10-11 14:30:00,112.22,112.39,112.08,112.3,46119.0,108.78,108.9448,108.6443,108.8576,46119.0
2021-10-11 14:35:00,112.31,112.31,112.02,112.02,37576.0,108.8673,108.8673,108.5862,108.5862,37576.0
2021-10-11 14:40:00,112.01,112.37,112.01,112.31,27774.0,108.5765,108.9254,108.5765,108.8673,27774.0
2021-10-11 14:45:00,112.29,112.5,112.23,112.42,30177.0,108.8479,109.0515,108.7897,108.9739,30177.0
2021-10-11 14:50:00,112.41,112.43,111.97,112.27,43272.0,108.9642,108.9836,108.5377,108.8285,43272.0
2021-10-11 14:55:00,112.24,112.61,112.19,112.44,50387.0,108.7994,109.1581,108.751,108.9933,50387.0
2021-10-11 15:00:00,112.44,112.63,112.38,112.56,42153.0,108.9933,109.1775,108.9351,109.1096,42153.0
2021-10-11 15:05:00,112.57,112.57,112.08,112.26,51873.0,109.1193,109.1193,108.6443,108.8188,51873.0
2021-10-11 15:10:00,112.25,112.49,112.18,112.41,24593.0,108.8091,109.0418,108.7413,108.9642,24593.0
2021-10-11 15:15:00,112.39,112.39,112.13,112.19,17752.0,108.9448,108.9448,108.6928,108.751,17752.0
2021-10-11 15:20:00,112.19,112.25,111.9,112.0,32650.0,108.751,108.8091,108.4698,108.5668,32650.0
2021-10-11 15:25:00,112.0,112.14,111.71,111.75,74100.0,108.5668,108.7025,108.2857,108.3244,74100.0
2021-10-11 15:30:00,111.73,111.94,111.68,111.71,62108.0,108.3051,108.5086,108.2566,108.2857,62108.0
2021-10-11 15:35:00,111.67,111.76,111.56,111.66,46282.0,108.2469,108.3341,108.1403,108.2372,46282.0
2021-10-11 15:40:00,111.68,111.71,111.5,111.58,60117.0,108.2566,108.2857,108.0821,108.1597,60117.0
2021-10-11 15:45:00,111.58,111.64,111.37,111.46,118064.0,108.1597,108.2178,107.9561,108.0433,118064.0
2021-10-11 15:50:00,111.46,111.46,110.98,111.18,211959.0,108.0433,108.0433,107.578,107.7719,211959.0
2021-10-11 15:55:00,111.19,111.21,110.73,110.77,177967.0,107.7816,107.801,107.3357,107.3745,177967.0
2021-10-12 09:30:00,111.55,111.86,111.01,111.36,192603.0,108.1306,108.4311,107.6071,107.9464,192603.0
2021-10-12 09:35:00,111.37,111.66,111.18,111.32,119559.0,107.9561,108.2372,107.7719,107.9076,119559.0
2021-10-12 09:40:00,111.36,111.62,110.48,110.58,137034.0,107.9464,108.1984,107.0934,107.1903,137034.0
2021-10-12 09:45:00,110.5,110.5,109.9,110.32,181585.0,107.1128,107.1128,106.5312,106.9383,181585.0
2021-10-12 09:50:00,110.26,111.42,110.21,111.0,160777.0,106.8801,108.0046,106.8316,107.5974,160777.0
2021-10-12 09:55:00,111.02,111.31,110.1,110.36,156690.0,107.6168,107.8979,106.725,106.977,156690.0
2021-10-12 10:00:00,110.34,111.01,110.29,110.57,161496.0,106.9577,107.6071,106.9092,107.1806,161496.0
2021-10-12 10:05:00,110.62,110.9,110.11,110.18,95591.0,107.2291,107.5005,106.7347,106.8026,95591.0
2021-10-12 10:10:00,110.16,110.79,110.13,110.69,56576.0,106.7832,107.3939,106.7541,107.2969,56576.0
2021-10-12 10:15:00,110.67,111.23,109.95,110.57,146585.0,107.2775,107.8204,106.5796,107.1806,146585.0
2021-10-12 10:20:00,110.57,110.69,110.3,110.38,63212.0,107.1806,107.2969,106.9189,106.9964,63212.0
2021-10-12 10:25:00,110.4,110.83,110.16,110.76,137619.0,107.0158,107.4326,106.7832,107.3648,137619.0
2021-10-12 10:30:00,110.78,110.85,110.36,110.69,77654.0,107.3842,107.452,106.977,107.2969,77654.0
2021-10-12 10:35:00,110.67,110.8,110.39,110.73,55612.0,107.2775,107.4036,107.0061,107.3357,55612.0
2021-10-12 10:40:00,110.74,111.03,110.56,110.58,66422.0,107.3454,107.6265,107.1709,107.1903,66422.0
2021-10-12 10:45:00,110.57,110.92,110.57,110.74,75499.0,107.1806,107.5199,107.1806,107.3454,75499.0
2021-10-12 10:50:00,110.73,110.86,110.3,110.46,129616.0,107.3357,107.4617,106.9189,107.074,129616.0
2021-10-12 10:55:00,110.47,110.61,110.24,110.31,64084.0,107.0837,107.2194,106.8607,106.9286,64084.0
2021-10-12 11:00:00,110.34,111.05,110.34,110.67,129428.0,106.9577,107.6459,106.9577,107.2775,129428.0
2021-10-12 11:05:00,110.69,111.4,110.66,111.22,92865.0,107.2969,107.9852,107.2679,107.8107,92865.0
2021-10-12 11:10:00,111.21,111.3,110.88,110.92,68702.0,107.801,107.8882,107.4811,107.5199,68702.0
2021-10-12 11:15:00,110.95,110.99,110.65,110.79,48511.0,107.549,107.5877,107.2582,107.3939,48511.0
2021-10-12 11:20:00,110.79,111.08,110.7,111.08,64535.0,107.3939,107.675,107.3066,107.675,64535.0
2021-10-12 11:25:00,111.07,111.11,110.75,110.87,73612.0,107.6653,107.7041,107.3551,107.4714,73612.0
2021-10-12 11:30:00,110.87,110.99,110.58,110.62,56314.0,107.4714,107.5877,107.1903,107.2291,56314.0
2021-10-12 11:35:00,110.65,110.79,110.49,110.69,52977.0,107.2582,107.3939,107.1031,107.2969,52977.0
2021-10-12 11:40:00,110.67,110.78,110.48,110.63,58724.0,107.2775,107.3842,107.0934,107.2388,58724.0
2021-10-12 11:45:00,110.64,110.84,110.47,110.81,47055.0,107.2485,107.4423,107.0837,107.4133,47055.0
2021-10-12 11:50:00,110.84,111.11,110.84,111.1,59263.0,107.4423,107.7041,107.4423,107.6944,59263.0
2021-10-12 11:55:00,111.06,111.32,110.96,111.29,79823.0,107.6556,107.9076,107.5587,107.8785,79823.0
2021-10-12 12:00:00,111.31,111.74,111.29,111.72,88520.0,107.8979,108.3147,107.8785,108.2954,88520.0
2021-10-12 12:05:00,111.72,111.85,111.6,111.67,104566.0,108.2954,108.4214,108.179,108.2469,104566.0
2021-10-12 12:10:00,111.68,111.82,111.5,111.53,61382.0,108.2566,108.3923,108.0821,108.1112,61382.0
2021-10-12 12:15:00,111.54,111.64,111.32,111.33,38583.0,108.1209,108.2178,107.9076,107.9173,38583.0
2021-10-12 12:20:00,111.32,111.37,111.22,111.35,30820.0,107.9076,107.9561,107.8107,107.9367,30820.0
2021-10-12 12:25:00,111.34,111.34,111.07,111.16,40651.0,107.927,107.927,107.6653,107.7525,40651.0
2021-10-12 12:30:00,111.14,111.18,110.51,110.58,93935.0,107.7331,107.7719,107.1225,107.1903,93935.0
2021-10-12 12:35:00,110.57,110.59,110.33,110.53,68435.0,107.1806,107.2,106.948,107.1418,68435.0
2021-10-12 12:40:00,110.53,110.64,110.46,110.63,61864.0,107.1418,107.2485,107.074,107.2388,61864.0
2021-10-12 12:45:00,110.6,110.6,110.37,110.47,43631.0,107.2097,107.2097,106.9867,107.0837,43631.0
2021-10-12 12:50:00,110.48,110.59,110.34,110.34,38590.0,107.0934,107.2,106.9577,106.9577,38590.0
2021-10-12 12:55:00,110.35,110.42,110.26,110.4,43146.0,106.9674,107.0352,106.8801,107.0158,43146.0
2021-10-12 13:00:00,110.39,110.41,110.16,110.32,54672.0,107.0061,107.0255,106.7832,106.9383,54672.0
2021-10-12 13:05:00,110.3,110.36,110.08,110.1,47725.0,106.9189,106.977,106.7056,106.725,47725.0
2021-10-12 13:10:00,110.11,110.44,110.1,110.44,41058.0,106.7347,107.0546,106.725,107.0546,41058.0
2021-10-12 13:15:00,110.39,110.45,110.26,110.42,35301.0,107.0061,107.0643,106.8801,107.0352,35301.0
2021-10-12 13:20:00,110.42,110.46,110.08,110.1,42102.0,107.0352,107.074,106.7056,106.725,42102.0
2021-10-12 13:25:00,110.09,110.59,110.07,110.47,48355.0,106.7153,107.2,106.6959,107.0837,48355.0
2021-10-12 13:30:00,110.48,110.67,110.33,110.65,43410.0,107.0934,107.2775,106.948,107.2582,43410.0
2021-10-12 13:35:00,110.64,110.71,110.55,110.67,43330.0,107.2485,107.3163,107.1612,107.2775,43330.0
2021-10-12 13:40:00,110.67,110.9,110.66,110.85,54738.0,107.2775,107.5005,107.2679,107.452,54738.0
2021-10-12 13:45:00,110.87,110.93,110.67,110.77,56066.0,107.4714,107.5296,107.2775,107.3745,56066.0
2021-10-12 13:50:00,110.78,110.9,110.37,110.38,60487.0,107.3842,107.5005,106.9867,106.9964,60487.0
2021-10-12 13:55:00,110.39,110.55,110.35,110.44,49158.0,107.0061,107.1612,106.9674,107.0546,49158.0
2021-10-12 14:00:00,110.42,110.69,110.32,110.67,51428.0,107.0352,107.2969,106.9383,107.2775,51428.0
2021-10-12 14:05:00,110.65,110.77,110.51,110.63,31554.0,107.2582,107.3745,107.1225,107.2388,31554.0
2021-10-12 14:10:00,110.66,111.01,110.63,110.91,44832.0,107.2679,107.6071,107.2388,107.5102,44832.0
2021-10-12 14:15:00,110.95,111.46,110.94,111.17,97175.0,107.549,108.0433,107.5393,107.7622,97175.0
2021-10-12 14:20:00,111.19,111.26,111.01,111.03,67413.0,107.7816,107.8495,107.6071,107.6265,67413.0
2021-10-12 14:25:00,111.02,111.12,110.93,111.0,29851.0,107.6168,107.7138,107.5296,107.5974,29851.0
2021-10-12 14:30:00,111.01,111.1,110.88,110.91,28294.0,107.6071,107.6944,107.4811,107.5102,28294.0
2021-10-12 14:35:00,110.93,110.99,110.62,110.69,62008.0,107.5296,107.5877,107.2291,107.2969,62008.0
2021-10-12 14:40:00,110.69,110.79,110.63,110.75,25785.0,107.2969,107.3939,107.2388,107.3551,25785.0
2021-10-12 14:45:00,110.75,110.78,110.64,110.71,14680.0,107.3551,107.3842,107.2485,107.3163,14680.0
2021-10-12 14:50:00,110.67,110.92,110.65,110.91,33989.0,107.2775,107.5199,107.2582,107.5102,33989.0
2021-10-12 14:55:00,110.92,110.94,110.43,110.49,84013.0,107.5199,107.5393,107.0449,107.1031,84013.0
2021-10-12 15:00:00,110.51,110.55,110.18,110.33,56988.0,107.1225,107.1612,106.8026,106.948,56988.0
2021-10-12 15:05:00,110.33,110.43,110.17,110.28,62521.0,106.948,107.0449,106.7929,106.8995,62521.0
2021-10-12 15:10:00,110.27,110.54,110.27,110.44,64979.0,106.8898,107.1515,106.8898,107.0546,64979.0
2021-10-12 15:15:00,110.4,110.44,110.04,110.3,66061.0,107.0158,107.0546,106.6669,106.9189,66061.0
2021-10-12 15:20:00,110.32,110.53,110.1,110.44,92338.0,106.9383,107.1418,106.725,107.0546,92338.0
2021-10-12 15:25:00,110.41,110.54,110.24,110.43,52814.0,107.0255,107.1515,106.8607,107.0449,52814.0
2021-10-12 15:30:00,110.39,110.5,110.22,110.45,60536.0,107.0061,107.1128,106.8413,107.0643,60536.0
2021-10-12 15:35:00,110.45,110.54,110.18,110.25,41987.0,107.0643,107.1515,106.8026,106.8704,41987.0
2021-10-12 15:40:00,110.25,110.25,109.5,109.57,139828.0,106.8704,106.8704,106.1434,106.2113,139828.0
2021-10-12 15:45:00,109.54,109.67,109.35,109.54,101723.0,106.1822,106.3082,105.998,106.1822,101723.0
2021-10-12 15:50:00,109.57,109.62,109.34,109.59,110249.0,106.2113,106.2597,105.9883,106.2307,110249.0
2021-10-12 15:55:00,109.59,110.32,109.59,110.0,186319.0,106.2307,106.9383,106.2307,106.6281,186319.0
2021-10-13 09:30:00,110.8,111.11,110.57,110.82,131546.0,107.4036,107.7041,107.1806,107.4229,131546.0
2021-10-13 09:35:00,110.81,111.21,110.79,111.19,114941.0,107.4133,107.801,107.3939,107.7816,114941.0
2021-10-13 09:40:00,111.19,111.2,110.36,110.6,147107.0,107.7816,107.7913,106.977,107.2097,147107.0
2021-10-13 09:45:00,110.6,110.64,109.83,109.83,106300.0,107.2097,107.2485,106.4633,106.4633,106300.0
2021-10-13 09:50:00,109.79,109.9,109.34,109.42,128703.0,106.4245,106.5312,105.9883,106.0659,128703.0
2021-10-13 09:55:00,109.39,109.86,109.29,109.58,160195.0,106.0368,106.4924,105.9398,106.221,160195.0
2021-10-13 10:00:00,109.57,109.7,109.3,109.61,89976.0,106.2113,106.3373,105.9495,106.25,89976.0
2021-10-13 10:05:00,109.6,109.65,109.31,109.45,53894.0,106.2403,106.2888,105.9592,106.0949,53894.0
2021-10-13 10:10:00,109.45,109.55,108.39,108.63,157117.0,106.0949,106.1919,105.0674,105.3001,157117.0
2021-10-13 10:15:00,108.6,109.15,108.41,109.15,95182.0,105.271,105.8041,105.0868,105.8041,95182.0
2021-10-13 10:20:00,109.1,109.19,108.74,108.88,90157.0,105.7557,105.8429,105.4067,105.5424,90157.0
2021-10-13 10:25:00,108.92,109.12,108.61,108.71,94537.0,105.5812,105.7751,105.2807,105.3776,94537.0
2021-10-13 10:30:00,108.7,109.39,108.6,109.37,64052.0,105.3679,106.0368,105.271,106.0174,64052.0
2021-10-13 10:35:00,109.37,109.58,109.16,109.22,112684.0,106.0174,106.221,105.8138,105.872,112684.0
2021-10-13 10:40:00,109.17,109.72,109.13,109.72,50590.0,105.8235,106.3567,105.7848,106.3567,50590.0
2021-10-13 10:45:00,109.71,109.84,109.46,109.56,79095.0,106.347,106.473,106.1046,106.2016,79095.0
2021-10-13 10:50:00,109.53,109.64,109.34,109.38,42007.0,106.1725,106.2791,105.9883,106.0271,42007.0
2021-10-13 10:55:00,109.33,109.48,109.23,109.32,44018.0,105.9786,106.124,105.8817,105.9689,44018.0
2021-10-13 11:00:00,109.31,109.69,109.28,109.64,48885.0,105.9592,106.3276,105.9302,106.2791,48885.0
2021-10-13 11:05:00,109.63,109.82,109.53,109.61,55590.0,106.2694,106.4536,106.1725,106.25,55590.0
2021-10-13 11:10:00,109.62,109.73,109.44,109.63,32061.0,106.2597,106.3664,106.0853,106.2694,32061.0
2021-10-13 11:15:00,109.68,109.81,109.58,109.68,21485.0,106.3179,106.4439,106.221,106.3179,21485.0
2021-10-13 11:20:00,109.65,109.72,109.38,109.42,41746.0,106.2888,106.3567,106.0271,106.0659,41746.0
2021-10-13 11:25:00,109.4,109.48,109.23,109.44,58645.0,106.0465,106.124,105.8817,106.0853,58645.0
2021-10-13 11:30:00,109.4,109.44,109.09,109.22,53579.0,106.0465,106.0853,105.746,105.872,53579.0
2021-10-13 11:35:00,109.24,109.38,108.99,109.38,59249.0,105.8914,106.0271,105.649,106.0271,59249.0
2021-10-13 11:40:00,109.4,109.75,109.36,109.7,38157.0,106.0465,106.3857,106.0077,106.3373,38157.0
2021-10-13 11:45:00,109.67,110.43,109.61,110.23,120160.0,106.3082,107.0449,106.25,106.851,120160.0
2021-10-13 11:50:00,110.22,110.37,109.91,109.94,49364.0,106.8413,106.9867,106.5408,106.5699,49364.0
2021-10-13 11:55:00,109.92,110.06,109.9,109.97,32502.0,106.5505,106.6862,106.5312,106.599,32502.0
2021-10-13 12:00:00,110.0,110.0,109.85,109.87,27483.0,106.6281,106.6281,106.4827,106.5021,27483.0
2021-10-13 12:05:00,109.87,110.08,109.84,110.07,26427.0,106.5021,106.7056,106.473,106.6959,26427.0
2021-10-13 12:10:00,110.02,110.11,109.99,110.05,23330.0,106.6475,106.7347,106.6184,106.6766,23330.0
2021-10-13 12:15:00,110.06,110.09,109.83,109.92,31709.0,106.6862,106.7153,106.4633,106.5505,31709.0
2021-10-13 12:20:00,109.89,109.98,109.76,109.98,64024.0,106.5215,106.6087,106.3954,106.6087,64024.0
2021-10-13 12:25:00,109.97,110.22,109.95,110.21,59088.0,106.599,106.8413,106.5796,106.8316,59088.0
2021-10-13 12:30:00,110.18,110.18,109.95,109.96,17937.0,106.8026,106.8026,106.5796,106.5893,17937.0
2021-10-13 12:35:00,109.95,110.12,109.95,110.07,12424.0,106.5796,106.7444,106.5796,106.6959,12424.0
2021-10-13 12:40:00,110.06,110.35,110.06,110.26,41853.0,106.6862,106.9674,106.6862,106.8801,41853.0
2021-10-13 12:45:00,110.26,110.26,109.82,109.95,49452.0,106.8801,106.8801,106.4536,106.5796,49452.0
2021-10-13 12:50:00,109.93,109.94,109.74,109.88,28139.0,106.5602,106.5699,106.3761,106.5118,28139.0
2021-10-13 12:55:00,109.87,110.06,109.79,110.0,32349.0,106.5021,106.6862,106.4245,106.6281,32349.0
2021-10-13 13:00:00,109.99,110.2,109.9,110.16,31977.0,106.6184,106.822,106.5312,106.7832,31977.0
2021-10-13 13:05:00,110.15,110.33,110.1,110.2,34296.0,106.7735,106.948,106.725,106.822,34296.0
2021-10-13 13:10:00,110.23,110.42,110.2,110.33,34861.0,106.851,107.0352,106.822,106.948,34861.0
2021-10-13 13:15:00,110.3,110.34,110.18,110.33,26674.0,106.9189,106.9577,106.8026,106.948,26674.0
2021-10-13 13:20:00,110.35,110.5,110.27,110.49,23323.0,106.9674,107.1128,106.8898,107.1031,23323.0
2021-10-13 13:25:00,110.47,110.78,110.42,110.73,56296.0,107.0837,107.3842,107.0352,107.3357,56296.0
2021-10-13 13:30:00,110.74,111.09,110.71,110.92,78439.0,107.3454,107.6847,107.3163,107.5199,78439.0
2021-10-13 13:35:00,110.86,111.18,110.84,111.14,49422.0,107.4617,107.7719,107.4423,107.7331,49422.0
2021-10-13 13:40:00,111.13,111.17,110.96,111.02,62520.0,107.7234,107.7622,107.5587,107.6168,62520.0
2021-10-13 13:45:00,111.03,111.08,110.9,110.91,38519.0,107.6265,107.675,107.5005,107.5102,38519.0
2021-10-13 13:50:00,110.93,111.07,110.86,111.06,28909.0,107.5296,107.6653,107.4617,107.6556,28909.0
2021-10-13 13:55:00,111.04,111.06,110.8,110.8,23538.0,107.6362,107.6556,107.4036,107.4036,23538.0
2021-10-13 14:00:00,110.83,111.81,110.72,110.89,179459.0,107.4326,108.3826,107.326,107.4908,179459.0
2021-10-13 14:05:00,111.0,111.14,110.36,110.93,124810.0,107.5974,107.7331,106.977,107.5296,124810.0
2021-10-13 14:10:00,110.94,111.4,110.62,111.34,54195.0,107.5393,107.9852,107.2291,107.927,54195.0
2021-10-13 14:15:00,111.34,111.34,110.85,111.02,58066.0,107.927,107.927,107.452,107.6168,58066.0
2021-10-13 14:20:00,111.13,111.32,111.06,111.06,54155.0,107.7234,107.9076,107.6556,107.6556,54155.0
2021-10-13 14:25:00,111.07,111.11,110.74,110.81,48050.0,107.6653,107.7041,107.3454,107.4133,48050.0
2021-10-13 14:30:00,110.74,110.89,110.54,110.67,61634.0,107.3454,107.4908,107.1515,107.2775,61634.0
2021-10-13 14:35:00,110.65,110.82,110.59,110.61,61965.0,107.2582,107.4229,107.2,107.2194,61965.0
2021-10-13 14:40:00,110.62,110.64,110.23,110.41,75836.0,107.2291,107.2485,106.851,107.0255,75836.0
2021-10-13 14:45:00,110.43,110.51,110.3,110.46,55084.0,107.0449,107.1225,106.9189,107.074,55084.0
2021-10-13 14:50:00,110.46,110.68,110.42,110.54,42294.0,107.074,107.2872,107.0352,107.1515,42294.0
2021-10-13 14:55:00,110.56,110.77,110.56,110.67,62385.0,107.1709,107.3745,107.1709,107.2775,62385.0
2021-10-13 15:00:00,110.63,110.74,110.41,110.45,53528.0,107.2388,107.3454,107.0255,107.0643,53528.0
2021-10-13 15:05:00,110.43,111.11,110.36,111.09,72525.0,107.0449,107.7041,106.977,107.6847,72525.0
2021-10-13 15:10:00,111.09,111.13,110.73,110.77,89049.0,107.6847,107.7234,107.3357,107.3745,89049.0
2021-10-13 15:15:00,110.75,110.98,110.73,110.78,54492.0,107.3551,107.578,107.3357,107.3842,54492.0
2021-10-13 15:20:00,110.79,110.84,110.64,110.65,53974.0,107.3939,107.4423,107.2485,107.2582,53974.0
2021-10-13 15:25:00,110.64,110.68,110.57,110.6,33495.0,107.2485,107.2872,107.1806,107.2097,33495.0
2021-10-13 15:30:00,110.6,110.91,110.6,110.83,55725.0,107.2097,107.5102,107.2097,107.4326,55725.0
2021-10-13 15:35:00,110.8,111.01,110.78,110.9,64199.0,107.4036,107.6071,107.3842,107.5005,64199.0
2021-10-13 15:40:00,110.91,110.97,110.64,110.68,50206.0,107.5102,107.5684,107.2485,107.2872,50206.0
2021-10-13 15:45:00,110.64,111.09,110.59,111.02,117506.0,107.2485,107.6847,107.2,107.6168,117506.0
2021-10-13 15:50:00,111.02,111.29,110.96,111.16,142711.0,107.6168,107.8785,107.5587,107.7525,142711.0
2021-10-13 15:55:00,111.17,111.2,110.93,111.12,111655.0,107.7622,107.7913,107.5296,107.7138,111655.0
2021-10-14 09:30:00,114.14,114.41,113.96,113.96,275731.0,110.6412,110.9029,110.4667,110.4667,275731.0
2021-10-14 09:35:00,113.95,114.08,113.76,113.82,124462.0,110.457,110.583,110.2728,110.331,124462.0
2021-10-14 09:40:00,113.83,114.65,113.81,114.18,203728.0,110.3407,111.1355,110.3213,110.68,203728.0
2021-10-14 09:45:00,114.18,114.72,114.18,114.5,145848.0,110.68,111.2034,110.68,110.9901,145848.0
2021-10-14 09:50:00,114.45,114.63,114.35,114.43,96550.0,110.9417,111.1162,110.8447,110.9223,96550.0
2021-10-14 09:55:00,114.48,114.53,114.28,114.5,122842.0,110.9708,111.0192,110.7769,110.9901,122842.0
2021-10-14 10:00:00,114.51,115.28,114.51,115.25,157192.0,110.9998,111.7462,110.9998,111.7172,157192.0
2021-10-14 10:05:00,115.25,115.34,115.04,115.07,83599.0,111.7172,111.8044,111.5136,111.5427,83599.0
2021-10-14 10:10:00,115.09,115.45,115.06,115.4,112678.0,111.5621,111.911,111.533,111.8626,112678.0
2021-10-14 10:15:00,115.42,115.57,115.39,115.45,80562.0,111.8819,112.0273,111.8529,111.911,80562.0
2021-10-14 10:20:00,115.46,115.59,115.33,115.51,108125.0,111.9207,112.0467,111.7947,111.9692,108125.0
2021-10-14 10:25:00,115.51,115.51,115.26,115.29,76893.0,111.9692,111.9692,111.7268,111.7559,76893.0
2021-10-14 10:30:00,115.31,115.48,115.19,115.19,122450.0,111.7753,111.9401,111.659,111.659,122450.0
2021-10-14 10:35:00,115.21,115.38,115.1,115.31,66371.0,111.6784,111.8432,111.5718,111.7753,66371.0
2021-10-14 10:40:00,115.33,115.4,115.16,115.23,56095.0,111.7947,111.8626,111.6299,111.6978,56095.0
2021-10-14 10:45:00,115.25,115.62,115.25,115.59,80137.0,111.7172,112.0758,111.7172,112.0467,80137.0
2021-10-14 10:50:00,115.61,115.76,115.6,115.67,65679.0,112.0661,112.2115,112.0564,112.1243,65679.0
2021-10-14 10:55:00,115.68,115.77,115.62,115.76,52245.0,112.134,112.2212,112.0758,112.2115,52245.0
2021-10-14 11:00:00,115.74,115.81,115.47,115.5,81631.0,112.1921,112.26,111.9304,111.9595,81631.0
2021-10-14 11:05:00,115.51,115.7,115.46,115.63,36370.0,111.9692,112.1534,111.9207,112.0855,36370.0
2021-10-14 11:10:00,115.63,115.64,115.49,115.52,43010.0,112.0855,112.0952,111.9498,111.9789,43010.0
2021-10-14 11:15:00,115.55,115.77,115.51,115.66,32762.0,112.008,112.2212,111.9692,112.1146,32762.0
2021-10-14 11:20:00,115.66,115.86,115.6,115.73,38132.0,112.1146,112.3085,112.0564,112.1824,38132.0
2021-10-14 11:25:00,115.73,115.83,115.69,115.71,32504.0,112.1824,112.2794,112.1437,112.1631,32504.0
2021-10-14 11:30:00,115.72,115.81,115.64,115.74,22272.0,112.1727,112.26,112.0952,112.1921,22272.0
2021-10-14 11:35:00,115.75,115.86,115.63,115.86,55352.0,112.2018,112.3085,112.0855,112.3085,55352.0
2021-10-14 11:40:00,115.88,115.96,115.78,115.92,48925.0,112.3278,112.4054,112.2309,112.3666,48925.0
2021-10-14 11:45:00,115.95,116.06,115.92,116.02,64660.0,112.3957,112.5023,112.3666,112.4635,64660.0
2021-10-14 11:50:00,116.04,116.06,115.88,115.92,41586.0,112.4829,112.5023,112.3278,112.3666,41586.0
2021-10-14 11:55:00,115.9,116.19,115.89,116.18,69488.0,112.3472,112.6283,112.3375,112.6186,69488.0
2021-10-14 12:00:00,116.19,116.28,116.14,116.27,52195.0,112.6283,112.7156,112.5799,112.7059,52195.0
2021-10-14 12:05:00,116.27,116.33,116.15,116.22,52154.0,112.7059,112.764,112.5896,112.6574,52154.0
2021-10-14 12:10:00,116.24,116.39,116.23,116.38,39855.0,112.6768,112.8222,112.6671,112.8125,39855.0
2021-10-14 12:15:00,116.38,116.48,116.26,116.27,37672.0,112.8125,112.9094,112.6962,112.7059,37672.0
2021-10-14 12:20:00,116.28,116.29,116.2,116.25,19773.0,112.7156,112.7253,112.638,112.6865,19773.0
2021-10-14 12:25:00,116.27,116.41,116.26,116.29,53150.0,112.7059,112.8416,112.6962,112.7253,53150.0
2021-10-14 12:30:00,116.33,116.35,116.18,116.27,43152.0,112.764,112.7834,112.6186,112.7059,43152.0
2021-10-14 12:35:00,116.27,116.39,116.27,116.38,38114.0,112.7059,112.8222,112.7059,112.8125,38114.0
2021-10-14 12:40:00,116.36,116.36,116.28,116.33,20381.0,112.7931,112.7931,112.7156,112.764,20381.0
2021-10-14 12:45:00,116.34,116.4,116.28,116.37,35305.0,112.7737,112.8319,112.7156,112.8028,35305.0
2021-10-14 12:50:00,116.36,116.4,116.29,116.36,26924.0,112.7931,112.8319,112.7253,112.7931,26924.0
2021-10-14 12:55:00,116.36,116.45,116.27,116.44,34342.0,112.7931,112.8804,112.7059,112.8707,34342.0
2021-10-14 13:00:00,116.46,116.55,116.1,116.11,65995.0,112.8901,112.9773,112.5411,112.5508,65995.0
2021-10-14 13:05:00,116.11,116.22,116.05,116.1,32487.0,112.5508,112.6574,112.4926,112.5411,32487.0
2021-10-14 13:10:00,116.09,116.18,116.07,116.16,24762.0,112.5314,112.6186,112.512,112.5993,24762.0
2021-10-14 13:15:00,116.15,116.21,116.1,116.16,10995.0,112.5896,112.6477,112.5411,112.5993,10995.0
2021-10-14 13:20:00,116.16,116.2,116.06,116.13,16196.0,112.5993,112.638,112.5023,112.5702,16196.0
2021-10-14 13:25:00,116.12,116.17,116.06,116.13,27726.0,112.5605,112.609,112.5023,112.5702,27726.0
2021-10-14 13:30:00,116.15,116.4,116.15,116.37,41866.0,112.5896,112.8319,112.5896,112.8028,41866.0
2021-10-14 13:35:00,116.37,116.47,116.36,116.4,24997.0,112.8028,112.8998,112.7931,112.8319,24997.0
2021-10-14 13:40:00,116.39,116.51,116.39,116.48,30057.0,112.8222,112.9385,112.8222,112.9094,30057.0
2021-10-14 13:45:00,116.47,116.64,116.45,116.64,42764.0,112.8998,113.0645,112.8804,113.0645,42764.0
2021-10-14 13:50:00,116.64,116.65,116.5,116.56,36132.0,113.0645,113.0742,112.9288,112.987,36132.0
2021-10-14 13:55:00,116.56,116.68,116.56,116.57,22436.0,112.987,113.1033,112.987,112.9967,22436.0
2021-10-14 14:00:00,116.56,116.61,116.45,116.46,46003.0,112.987,113.0355,112.8804,112.8901,46003.0
2021-10-14 14:05:00,116.46,116.52,116.37,116.44,50039.0,112.8901,112.9482,112.8028,112.8707,50039.0
2021-10-14 14:10:00,116.43,116.55,116.42,116.53,36070.0,112.861,112.9773,112.8513,112.9579,36070.0
2021-10-14 14:15:00,116.54,116.62,116.52,116.61,26099.0,112.9676,113.0452,112.9482,113.0355,26099.0
2021-10-14 14:20:00,116.61,116.7,116.55,116.67,32259.0,113.0355,113.1227,112.9773,113.0936,32259.0
2021-10-14 14:25:00,116.66,116.74,116.61,116.73,29529.0,113.0839,113.1615,113.0355,113.1518,29529.0
2021-10-14 14:30:00,116.73,116.74,116.57,116.65,33364.0,113.1518,113.1615,112.9967,113.0742,33364.0
2021-10-14 14:35:00,116.65,116.8,116.63,116.77,46279.0,113.0742,113.2196,113.0549,113.1906,46279.0
2021-10-14 14:40:00,116.78,116.78,116.56,116.63,50836.0,113.2003,113.2003,112.987,113.0549,50836.0
2021-10-14 14:45:00,116.63,116.68,116.59,116.66,25923.0,113.0549,113.1033,113.0161,113.0839,25923.0
2021-10-14 14:50:00,116.67,116.76,116.66,116.71,25050.0,113.0936,113.1809,113.0839,113.1324,25050.0
2021-10-14 14:55:00,116.72,116.76,116.67,116.72,34697.0,113.1421,113.1809,113.0936,113.1421,34697.0
2021-10-14 15:00:00,116.73,116.73,116.58,116.68,23339.0,113.1518,113.1518,113.0064,113.1033,23339.0
2021-10-14 15:05:00,116.68,116.75,116.46,116.47,45843.0,113.1033,113.1712,112.8901,112.8998,45843.0
2021-10-14 15:10:00,116.45,116.5,116.33,116.49,72380.0,112.8804,112.9288,112.764,112.9191,72380.0
2021-10-14 15:15:00,116.49,116.51,116.38,116.48,87508.0,112.9191,112.9385,112.8125,112.9094,87508.0
2021-10-14 15:20:00,116.47,116.58,116.31,116.31,65033.0,112.8998,113.0064,112.7447,112.7447,65033.0
2021-10-14 15:25:00,116.32,116.55,116.32,116.44,55049.0,112.7544,112.9773,112.7544,112.8707,55049.0
2021-10-14 15:30:00,116.45,116.56,116.35,116.42,45874.0,112.8804,112.987,112.7834,112.8513,45874.0
2021-10-14 15:35:00,116.44,116.46,116.09,116.26,96446.0,112.8707,112.8901,112.5314,112.6962,96446.0
2021-10-14 15:40:00,116.28,116.38,116.09,116.36,64280.0,112.7156,112.8125,112.5314,112.7931,64280.0
2021-10-14 15:45:00,116.35,116.43,116.23,116.38,91241.0,112.7834,112.861,112.6671,112.8125,91241.0
2021-10-14 15:50:00,116.38,116.86,116.29,116.68,147490.0,112.8125,113.2778,112.7253,113.1033,147490.0
2021-10-14 15:55:00,116.67,116.81,116.44,116.72,152197.0,113.0936,113.2293,112.8707,113.1421,152197.0
2021-10-15 09:30:00,118.56,118.65,117.97,118.02,257005.0,114.9257,115.0129,114.3538,114.4022,257005.0
2021-10-15 09:35:00,118.03,118.6,118.03,118.38,162437.0,114.4119,114.9645,114.4119,114.7512,162437.0
2021-10-15 09:40:00,118.38,118.44,118.12,118.33,89068.0,114.7512,114.8094,114.4992,114.7027,89068.0
2021-10-15 09:45:00,118.34,118.56,118.23,118.4,89679.0,114.7124,114.9257,114.6058,114.7706,89679.0
2021-10-15 09:50:00,118.41,118.62,118.39,118.56,122992.0,114.7803,114.9838,114.7609,114.9257,122992.0
2021-10-15 09:55:00,118.56,118.91,118.51,118.91,128723.0,114.9257,115.265,114.8772,115.265,128723.0
2021-10-15 10:00:00,118.91,118.98,118.66,118.86,102352.0,115.265,115.3328,115.0226,115.2165,102352.0
2021-10-15 10:05:00,118.88,119.28,118.82,119.22,90965.0,115.2359,115.6236,115.1777,115.5655,90965.0
2021-10-15 10:10:00,119.22,119.24,119.08,119.1,57030.0,115.5655,115.5848,115.4297,115.4491,57030.0
2021-10-15 10:15:00,119.1,119.19,118.95,118.98,75563.0,115.4491,115.5364,115.3037,115.3328,75563.0
2021-10-15 10:20:00,118.97,119.09,118.92,118.96,54978.0,115.3231,115.4394,115.2747,115.3134,54978.0
2021-10-15 10:25:00,118.94,118.94,118.2,118.3,113500.0,115.294,115.294,114.5767,114.6737,113500.0
2021-10-15 10:30:00,118.33,118.68,118.32,118.68,54549.0,114.7027,115.042,114.693,115.042,54549.0
2021-10-15 10:35:00,118.68,118.84,118.57,118.84,39264.0,115.042,115.1971,114.9354,115.1971,39264.0
2021-10-15 10:40:00,118.87,118.89,118.69,118.77,40036.0,115.2262,115.2456,115.0517,115.1293,40036.0
2021-10-15 10:45:00,118.77,119.05,118.77,118.99,60796.0,115.1293,115.4007,115.1293,115.3425,60796.0
2021-10-15 10:50:00,119.03,119.08,118.85,118.85,40728.0,115.3813,115.4297,115.2068,115.2068,40728.0
2021-10-15 10:55:00,118.81,119.06,118.81,119.06,22843.0,115.168,115.4104,115.168,115.4104,22843.0
2021-10-15 11:00:00,119.07,119.13,118.95,118.99,33056.0,115.4201,115.4782,115.3037,115.3425,33056.0
2021-10-15 11:05:00,119.01,119.04,118.85,119.01,36225.0,115.3619,115.391,115.2068,115.3619,36225.0
2021-10-15 11:10:00,119.02,119.08,118.93,118.97,31560.0,115.3716,115.4297,115.2843,115.3231,31560.0
2021-10-15 11:15:00,119.0,119.05,118.89,119.04,11193.0,115.3522,115.4007,115.2456,115.391,11193.0
2021-10-15 11:20:00,119.02,119.04,118.81,118.95,19388.0,115.3716,115.391,115.168,115.3037,19388.0
2021-10-15 11:25:00,119.0,119.03,118.83,118.87,11080.0,115.3522,115.3813,115.1874,115.2262,11080.0
2021-10-15 11:30:00,118.86,118.98,118.86,118.92,55629.0,115.2165,115.3328,115.2165,115.2747,55629.0
2021-10-15 11:35:00,118.92,118.95,118.71,118.71,41068.0,115.2747,115.3037,115.0711,115.0711,41068.0
2021-10-15 11:40:00,118.72,118.77,118.57,118.58,33332.0,115.0808,115.1293,114.9354,114.9451,33332.0
2021-10-15 11:45:00,118.6,118.78,118.57,118.59,31106.0,114.9645,115.1389,114.9354,114.9548,31106.0
2021-10-15 11:50:00,118.61,118.62,118.39,118.57,56040.0,114.9742,114.9838,114.7609,114.9354,56040.0
2021-10-15 11:55:00,118.58,118.67,118.53,118.55,22561.0,114.9451,115.0323,114.8966,114.916,22561.0
2021-10-15 12:00:00,118.54,118.72,118.54,118.71,20440.0,114.9063,115.0808,114.9063,115.0711,20440.0
2021-10-15 12:05:00,118.7,118.81,118.59,118.74,23123.0,115.0614,115.168,114.9548,115.1002,23123.0
2021-10-15 12:10:00,118.71,118.8,118.7,118.79,17640.0,115.0711,115.1583,115.0614,115.1486,17640.0
2021-10-15 12:15:00,118.8,118.9,118.78,118.81,42960.0,115.1583,115.2553,115.1389,115.168,42960.0
2021-10-15 12:20:00,118.77,118.8,118.58,118.66,37790.0,115.1293,115.1583,114.9451,115.0226,37790.0
2021-10-15 12:25:00,118.63,118.72,118.53,118.7,26897.0,114.9935,115.0808,114.8966,115.0614,26897.0
2021-10-15 12:30:00,118.7,118.79,118.59,118.64,20225.0,115.0614,115.1486,114.9548,115.0032,20225.0
2021-10-15 12:35:00,118.63,118.77,118.57,118.75,15873.0,114.9935,115.1293,114.9354,115.1099,15873.0
2021-10-15 12:40:00,118.75,118.96,118.73,118.95,25876.0,115.1099,115.3134,115.0905,115.3037,25876.0
2021-10-15 12:45:00,118.96,118.99,118.87,118.9,21521.0,115.3134,115.3425,115.2262,115.2553,21521.0
2021-10-15 12:50:00,118.92,119.02,118.9,118.97,22240.0,115.2747,115.3716,115.2553,115.3231,22240.0
2021-10-15 12:55:00,118.96,119.02,118.94,118.96,22169.0,115.3134,115.3716,115.294,115.3134,22169.0
2021-10-15 13:00:00,118.95,118.98,118.75,118.82,24425.0,115.3037,115.3328,115.1099,115.1777,24425.0
2021-10-15 13:05:00,118.81,119.04,118.79,118.96,57276.0,115.168,115.391,115.1486,115.3134,57276.0
2021-10-15 13:10:00,118.95,119.0,118.82,118.83,16360.0,115.3037,115.3522,115.1777,115.1874,16360.0
2021-10-15 13:15:00,118.84,118.87,118.68,118.78,24309.0,115.1971,115.2262,115.042,115.1389,24309.0
2021-10-15 13:20:00,118.78,118.84,118.74,118.84,16952.0,115.1389,115.1971,115.1002,115.1971,16952.0
2021-10-15 13:25:00,118.82,118.91,118.79,118.8,49943.0,115.1777,115.265,115.1486,115.1583,49943.0
2021-10-15 13:30:00,118.82,119.04,118.82,119.04,62531.0,115.1777,115.391,115.1777,115.391,62531.0
2021-10-15 13:35:00,119.05,119.09,119.0,119.06,23065.0,115.4007,115.4394,115.3522,115.4104,23065.0
2021-10-15 13:40:00,119.05,119.08,118.97,119.08,23293.0,115.4007,115.4297,115.3231,115.4297,23293.0
2021-10-15 13:45:00,119.06,119.22,119.04,119.2,52172.0,115.4104,115.5655,115.391,115.5461,52172.0
2021-10-15 13:50:00,119.22,119.27,119.2,119.22,26031.0,115.5655,115.6139,115.5461,115.5655,26031.0
2021-10-15 13:55:00,119.21,119.21,119.14,119.17,24278.0,115.5558,115.5558,115.4879,115.517,24278.0
2021-10-15 14:00:00,119.19,119.53,119.19,119.52,103260.0,115.5364,115.866,115.5364,115.8563,103260.0
2021-10-15 14:05:00,119.51,119.58,119.38,119.58,55225.0,115.8466,115.9144,115.7206,115.9144,55225.0
2021-10-15 14:10:00,119.57,119.62,119.54,119.57,49490.0,115.9047,115.9532,115.8756,115.9047,49490.0
2021-10-15 14:15:00,119.58,119.59,119.53,119.56,15063.0,115.9144,115.9241,115.866,115.895,15063.0
2021-10-15 14:20:00,119.57,119.65,119.53,119.62,28947.0,115.9047,115.9823,115.866,115.9532,28947.0
2021-10-15 14:25:00,119.61,119.71,119.53,119.56,30153.0,115.9435,116.0404,115.866,115.895,30153.0
2021-10-15 14:30:00,119.56,119.6,119.4,119.43,34329.0,115.895,115.9338,115.7399,115.769,34329.0
2021-10-15 14:35:00,119.43,119.48,119.3,119.47,35574.0,115.769,115.8175,115.643,115.8078,35574.0
2021-10-15 14:40:00,119.46,119.46,119.32,119.37,24927.0,115.7981,115.7981,115.6624,115.7109,24927.0
2021-10-15 14:45:00,119.37,119.37,119.22,119.3,30288.0,115.7109,115.7109,115.5655,115.643,30288.0
2021-10-15 14:50:00,119.31,119.34,119.22,119.29,34724.0,115.6527,115.6818,115.5655,115.6333,34724.0
2021-10-15 14:55:00,119.29,119.58,119.29,119.53,30925.0,115.6333,115.9144,115.6333,115.866,30925.0
2021-10-15 15:00:00,119.52,119.58,119.19,119.19,41488.0,115.8563,115.9144,115.5364,115.5364,41488.0
2021-10-15 15:05:00,119.18,119.25,119.0,119.02,49495.0,115.5267,115.5945,115.3522,115.3716,49495.0
2021-10-15 15:10:00,119.0,119.25,119.0,119.23,33823.0,115.3522,115.5945,115.3522,115.5752,33823.0
2021-10-15 15:15:00,119.2,119.39,119.1,119.18,46841.0,115.5461,115.7302,115.4491,115.5267,46841.0
2021-10-15 15:20:00,119.16,119.16,119.0,119.16,34912.0,115.5073,115.5073,115.3522,115.5073,34912.0
2021-10-15 15:25:00,119.16,119.44,119.16,119.36,41900.0,115.5073,115.7787,115.5073,115.7012,41900.0
2021-10-15 15:30:00,119.34,119.34,119.11,119.24,54265.0,115.6818,115.6818,115.4588,115.5848,54265.0
2021-10-15 15:35:00,119.25,119.3,119.11,119.24,41894.0,115.5945,115.643,115.4588,115.5848,41894.0
2021-10-15 15:40:00,119.24,119.31,119.17,119.24,47068.0,115.5848,115.6527,115.517,115.5848,47068.0
2021-10-15 15:45:00,119.22,119.25,119.06,119.08,59524.0,115.5655,115.5945,115.4104,115.4297,59524.0
2021-10-15 15:50:00,119.09,119.3,119.01,119.21,90367.0,115.4394,115.643,115.3619,115.5558,90367.0
2021-10-15 15:55:00,119.23,119.45,119.18,119.37,130983.0,115.5752,115.7884,115.5267,115.7109,130983.0
2021-10-18 09:30:00,117.85,118.01,117.53,117.53,158410.0,114.2375,114.3925,113.9273,113.9273,158410.0
2021-10-18 09:35:00,117.55,117.6,117.31,117.58,105368.0,113.9466,113.9951,113.714,113.9757,105368.0
2021-10-18 09:40:00,117.6,118.49,117.46,118.39,187906.0,113.9951,114.8578,113.8594,114.7609,187906.0
2021-10-18 09:45:00,118.42,118.82,118.34,118.77,114225.0,114.79,115.1777,114.7124,115.1293,114225.0
2021-10-18 09:50:00,118.8,119.03,118.6,118.76,77549.0,115.1583,115.3813,114.9645,115.1196,77549.0
2021-10-18 09:55:00,118.71,119.08,118.71,118.95,62739.0,115.0711,115.4297,115.0711,115.3037,62739.0
2021-10-18 10:00:00,118.98,119.17,118.89,119.13,59480.0,115.3328,115.517,115.2456,115.4782,59480.0
2021-10-18 10:05:00,119.11,119.29,119.08,119.26,47345.0,115.4588,115.6333,115.4297,115.6042,47345.0
2021-10-18 10:10:00,119.25,119.26,118.99,119.24,47327.0,115.5945,115.6042,115.3425,115.5848,47327.0
2021-10-18 10:15:00,119.21,119.23,118.88,119.04,55439.0,115.5558,115.5752,115.2359,115.391,55439.0
2021-10-18 10:20:00,119.01,119.11,118.8,119.08,42107.0,115.3619,115.4588,115.1583,115.4297,42107.0
2021-10-18 10:25:00,119.03,119.33,119.01,119.29,59753.0,115.3813,115.6721,115.3619,115.6333,59753.0
2021-10-18 10:30:00,119.3,119.31,118.87,119.05,61751.0,115.643,115.6527,115.2262,115.4007,61751.0
2021-10-18 10:35:00,119.09,119.23,118.91,119.19,33156.0,115.4394,115.5752,115.265,115.5364,33156.0
2021-10-18 10:40:00,119.18,119.54,119.18,119.4,84331.0,115.5267,115.8756,115.5267,115.7399,84331.0
2021-10-18 10:45:00,119.38,119.41,119.25,119.39,23368.0,115.7206,115.7496,115.5945,115.7302,23368.0
2021-10-18 10:50:00,119.42,119.42,119.22,119.33,36122.0,115.7593,115.7593,115.5655,115.6721,36122.0
2021-10-18 10:55:00,119.36,119.42,119.26,119.38,16208.0,115.7012,115.7593,115.6042,115.7206,16208.0
2021-10-18 11:00:00,119.39,119.53,119.35,119.53,19326.0,115.7302,115.866,115.6915,115.866,19326.0
2021-10-18 11:05:00,119.53,119.84,119.49,119.73,45321.0,115.866,116.1665,115.8272,116.0598,45321.0
2021-10-18 11:10:00,119.7,119.84,119.65,119.74,38058.0,116.0307,116.1665,115.9823,116.0695,38058.0
2021-10-18 11:15:00,119.73,120.13,119.7,120.11,74337.0,116.0598,116.4476,116.0307,116.4282,74337.0
2021-10-18 11:20:00,120.12,120.31,120.03,120.23,52061.0,116.4379,116.622,116.3506,116.5445,52061.0
2021-10-18 11:25:00,120.21,120.24,119.88,119.89,90303.0,116.5251,116.5542,116.2052,116.2149,90303.0
2021-10-18 11:30:00,119.89,120.02,119.84,120.0,50572.0,116.2149,116.3409,116.1665,116.3215,50572.0
2021-10-18 11:35:00,120.04,120.09,119.82,119.87,54010.0,116.3603,116.4088,116.1471,116.1955,54010.0
2021-10-18 11:40:00,119.87,119.91,119.84,119.85,25011.0,116.1955,116.2343,116.1665,116.1761,25011.0
2021-10-18 11:45:00,119.88,120.09,119.85,120.06,43106.0,116.2052,116.4088,116.1761,116.3797,43106.0
2021-10-18 11:50:00,120.06,120.25,120.05,120.23,42858.0,116.3797,116.5639,116.37,116.5445,42858.0
2021-10-18 11:55:00,120.23,120.26,120.14,120.15,25196.0,116.5445,116.5736,116.4573,116.4669,25196.0
2021-10-18 12:00:00,120.15,120.23,120.09,120.2,16199.0,116.4669,116.5445,116.4088,116.5154,16199.0
2021-10-18 12:05:00,120.19,120.32,120.16,120.28,22221.0,116.5057,116.6317,116.4766,116.593,22221.0
2021-10-18 12:10:00,120.28,120.32,120.15,120.22,10718.0,116.593,116.6317,116.4669,116.5348,10718.0
2021-10-18 12:15:00,120.21,120.27,120.14,120.18,14873.0,116.5251,116.5833,116.4573,116.496,14873.0
2021-10-18 12:20:00,120.19,120.21,120.1,120.1,22226.0,116.5057,116.5251,116.4185,116.4185,22226.0
2021-10-18 12:25:00,120.11,120.15,120.0,120.15,28277.0,116.4282,116.4669,116.3215,116.4669,28277.0
2021-10-18 12:30:00,120.13,120.21,120.07,120.2,16922.0,116.4476,116.5251,116.3894,116.5154,16922.0
2021-10-18 12:35:00,120.22,120.24,120.11,120.14,22994.0,116.5348,116.5542,116.4282,116.4573,22994.0
2021-10-18 12:40:00,120.12,120.16,120.06,120.06,8134.0,116.4379,116.4766,116.3797,116.3797,8134.0
2021-10-18 12:45:00,120.04,120.07,119.93,119.97,26187.0,116.3603,116.3894,116.2537,116.2925,26187.0
2021-10-18 12:50:00,119.97,119.98,119.88,119.93,25205.0,116.2925,116.3022,116.2052,116.2537,25205.0
2021-10-18 12:55:00,119.94,120.01,119.87,119.98,25475.0,116.2634,116.3312,116.1955,116.3022,25475.0
2021-10-18 13:00:00,119.99,120.07,119.94,120.02,34639.0,116.3119,116.3894,116.2634,116.3409,34639.0
2021-10-18 13:05:00,120.03,120.04,119.96,120.0,16846.0,116.3506,116.3603,116.2828,116.3215,16846.0
2021-10-18 13:10:00,120.01,120.07,120.0,120.07,15518.0,116.3312,116.3894,116.3215,116.3894,15518.0
2021-10-18 13:15:00,120.06,120.23,120.06,120.19,22363.0,116.3797,116.5445,116.3797,116.5057,22363.0
2021-10-18 13:20:00,120.18,120.2,120.12,120.18,20769.0,116.496,116.5154,116.4379,116.496,20769.0
2021-10-18 13:25:00,120.18,120.24,120.13,120.19,17545.0,116.496,116.5542,116.4476,116.5057,17545.0
2021-10-18 13:30:00,120.17,120.26,120.16,120.25,16165.0,116.4863,116.5736,116.4766,116.5639,16165.0
2021-10-18 13:35:00,120.25,120.25,120.16,120.16,12112.0,116.5639,116.5639,116.4766,116.4766,12112.0
2021-10-18 13:40:00,120.16,120.16,120.02,120.11,22692.0,116.4766,116.4766,116.3409,116.4282,22692.0
2021-10-18 13:45:00,120.13,120.15,120.05,120.09,17476.0,116.4476,116.4669,116.37,116.4088,17476.0
2021-10-18 13:50:00,120.09,120.2,120.07,120.12,16747.0,116.4088,116.5154,116.3894,116.4379,16747.0
2021-10-18 13:55:00,120.12,120.14,120.05,120.06,9818.0,116.4379,116.4573,116.37,116.3797,9818.0
2021-10-18 14:00:00,120.06,120.11,119.93,120.1,44166.0,116.3797,116.4282,116.2537,116.4185,44166.0
2021-10-18 14:05:00,120.11,120.14,120.04,120.06,26230.0,116.4282,116.4573,116.3603,116.3797,26230.0
2021-10-18 14:10:00,120.07,120.1,119.99,120.0,33683.0,116.3894,116.4185,116.3119,116.3215,33683.0
2021-10-18 14:15:00,120.0,120.1,119.97,120.06,18970.0,116.3215,116.4185,116.2925,116.3797,18970.0
2021-10-18 14:20:00,120.05,120.05,119.97,120.0,22560.0,116.37,116.37,116.2925,116.3215,22560.0
2021-10-18 14:25:00,120.0,120.1,119.88,120.1,44642.0,116.3215,116.4185,116.2052,116.4185,44642.0
2021-10-18 14:30:00,120.1,120.16,119.98,120.11,27746.0,116.4185,116.4766,116.3022,116.4282,27746.0
2021-10-18 14:35:00,120.1,120.17,119.97,120.05,32594.0,116.4185,116.4863,116.2925,116.37,32594.0
2021-10-18 14:40:00,120.05,120.16,120.03,120.11,35379.0,116.37,116.4766,116.3506,116.4282,35379.0
2021-10-18 14:45:00,120.11,120.18,120.05,120.16,22641.0,116.4282,116.496,116.37,116.4766,22641.0
2021-10-18 14:50:00,120.16,120.32,120.16,120.31,47645.0,116.4766,116.6317,116.4766,116.622,47645.0
2021-10-18 14:55:00,120.3,120.37,120.25,120.27,19171.0,116.6124,116.6802,116.5639,116.5833,19171.0
2021-10-18 15:00:00,120.25,120.31,120.14,120.23,39345.0,116.5639,116.622,116.4573,116.5445,39345.0
2021-10-18 15:05:00,120.25,120.26,120.15,120.19,11077.0,116.5639,116.5736,116.4669,116.5057,11077.0
2021-10-18 15:10:00,120.22,120.46,120.22,120.3,53043.0,116.5348,116.7674,116.5348,116.6124,53043.0
2021-10-18 15:15:00,120.31,120.46,120.27,120.46,45496.0,116.622,116.7674,116.5833,116.7674,45496.0
2021-10-18 15:20:00,120.44,120.58,120.42,120.46,33937.0,116.7481,116.8838,116.7287,116.7674,33937.0
2021-10-18 15:25:00,120.44,120.44,120.21,120.37,22630.0,116.7481,116.7481,116.5251,116.6802,22630.0
2021-10-18 15:30:00,120.33,120.4,120.2,120.22,28114.0,116.6414,116.7093,116.5154,116.5348,28114.0
2021-10-18 15:35:00,120.22,120.32,120.19,120.31,25052.0,116.5348,116.6317,116.5057,116.622,25052.0
2021-10-18 15:40:00,120.3,120.42,120.21,120.27,77781.0,116.6124,116.7287,116.5251,116.5833,77781.0
2021-10-18 15:45:00,120.27,120.55,120.26,120.48,77416.0,116.5833,116.8547,116.5736,116.7868,77416.0
2021-10-18 15:50:00,120.49,120.75,120.35,120.64,124771.0,116.7965,117.0486,116.6608,116.9419,124771.0
2021-10-18 15:55:00,120.64,120.64,120.45,120.5,91624.0,116.9419,116.9419,116.7578,116.8062,91624.0
2021-10-19 09:30:00,121.83,121.97,121.52,121.82,134966.0,118.0955,118.2312,117.795,118.0858,134966.0
2021-10-19 09:35:00,121.76,121.92,121.5,121.9,109250.0,118.0276,118.1827,117.7756,118.1633,109250.0
2021-10-19 09:40:00,121.95,122.13,121.54,121.55,132831.0,118.2118,118.3863,117.8143,117.824,132831.0
2021-10-19 09:45:00,121.57,122.0,121.35,121.61,155197.0,117.8434,118.2602,117.6302,117.8822,155197.0
2021-10-19 09:50:00,121.63,121.94,121.62,121.94,59349.0,117.9016,118.2021,117.8919,118.2021,59349.0
2021-10-19 09:55:00,121.95,121.95,121.55,121.61,37508.0,118.2118,118.2118,117.824,117.8822,37508.0
2021-10-19 10:00:00,121.65,122.0,121.58,121.96,57676.0,117.921,118.2602,117.8531,118.2215,57676.0
2021-10-19 10:05:00,121.99,122.31,121.98,122.26,77496.0,118.2505,118.5607,118.2409,118.5123,77496.0
2021-10-19 10:10:00,122.23,122.47,122.19,122.32,66117.0,118.4832,118.7158,118.4444,118.5704,66117.0
2021-10-19 10:15:00,122.37,122.54,122.21,122.4,58530.0,118.6189,118.7837,118.4638,118.648,58530.0
2021-10-19 10:20:00,122.4,122.4,122.19,122.32,56746.0,118.648,118.648,118.4444,118.5704,56746.0
2021-10-19 10:25:00,122.31,122.51,122.26,122.5,83120.0,118.5607,118.7546,118.5123,118.7449,83120.0
2021-10-19 10:30:00,122.51,122.51,122.12,122.24,35186.0,118.7546,118.7546,118.3766,118.4929,35186.0
2021-10-19 10:35:00,122.26,122.31,121.92,122.14,55699.0,118.5123,118.5607,118.1827,118.3959,55699.0
2021-10-19 10:40:00,122.18,122.4,122.18,122.25,60562.0,118.4347,118.648,118.4347,118.5026,60562.0
2021-10-19 10:45:00,122.23,122.32,122.18,122.2,31247.0,118.4832,118.5704,118.4347,118.4541,31247.0
2021-10-19 10:50:00,122.2,122.43,122.19,122.39,44037.0,118.4541,118.6771,118.4444,118.6383,44037.0
2021-10-19 10:55:00,122.41,122.68,122.4,122.59,76406.0,118.6577,118.9194,118.648,118.8322,76406.0
2021-10-19 11:00:00,122.65,122.78,122.6,122.71,58900.0,118.8903,119.0163,118.8418,118.9485,58900.0
2021-10-19 11:05:00,122.71,122.76,122.63,122.68,47058.0,118.9485,118.9969,118.8709,118.9194,47058.0
2021-10-19 11:10:00,122.67,122.81,122.65,122.79,56883.0,118.9097,119.0454,118.8903,119.026,56883.0
2021-10-19 11:15:00,122.79,122.94,122.74,122.77,60368.0,119.026,119.1714,118.9776,119.0066,60368.0
2021-10-19 11:20:00,122.79,122.87,122.66,122.67,26193.0,119.026,119.1036,118.9,118.9097,26193.0
2021-10-19 11:25:00,122.69,122.81,122.63,122.78,36256.0,118.9291,119.0454,118.8709,119.0163,36256.0
2021-10-19 11:30:00,122.78,122.87,122.61,122.63,84371.0,119.0163,119.1036,118.8515,118.8709,84371.0
2021-10-19 11:35:00,122.62,122.71,122.62,122.65,25273.0,118.8612,118.9485,118.8612,118.8903,25273.0
2021-10-19 11:40:00,122.66,122.82,122.63,122.76,30841.0,118.9,119.0551,118.8709,118.9969,30841.0
2021-10-19 11:45:00,122.8,122.88,122.73,122.86,26745.0,119.0357,119.1133,118.9679,119.0939,26745.0
2021-10-19 11:50:00,122.89,122.91,122.78,122.86,20370.0,119.123,119.1423,119.0163,119.0939,20370.0
2021-10-19 11:55:00,122.85,122.98,122.77,122.89,34500.0,119.0842,119.2102,119.0066,119.123,34500.0
2021-10-19 12:00:00,122.9,122.92,122.74,122.82,29822.0,119.1327,119.152,118.9776,119.0551,29822.0
2021-10-19 12:05:00,122.82,122.89,122.79,122.87,22903.0,119.0551,119.123,119.026,119.1036,22903.0
2021-10-19 12:10:00,122.88,123.0,122.87,122.98,54859.0,119.1133,119.2296,119.1036,119.2102,54859.0
2021-10-19 12:15:00,122.99,123.03,122.95,122.95,22106.0,119.2199,119.2587,119.1811,119.1811,22106.0
2021-10-19 12:20:00,122.96,122.96,122.84,122.86,37634.0,119.1908,119.1908,119.0745,119.0939,37634.0
2021-10-19 12:25:00,122.86,122.89,122.78,122.88,21518.0,119.0939,119.123,119.0163,119.1133,21518.0
2021-10-19 12:30:00,122.88,122.97,122.88,122.91,18640.0,119.1133,119.2005,119.1133,119.1423,18640.0
2021-10-19 12:35:00,122.9,123.0,122.9,122.97,26190.0,119.1327,119.2296,119.1327,119.2005,26190.0
2021-10-19 12:40:00,122.98,123.02,122.93,123.0,13137.0,119.2102,119.249,119.1617,119.2296,13137.0
2021-10-19 12:45:00,123.02,123.03,122.96,122.96,13749.0,119.249,119.2587,119.1908,119.1908,13749.0
2021-10-19 12:50:00,122.95,123.0,122.91,122.99,8958.0,119.1811,119.2296,119.1423,119.2199,8958.0
2021-10-19 12:55:00,122.98,123.18,122.97,123.15,26092.0,119.2102,119.4041,119.2005,119.375,26092.0
2021-10-19 13:00:00,123.14,123.18,122.92,123.03,41009.0,119.3653,119.4041,119.152,119.2587,41009.0
2021-10-19 13:05:00,123.03,123.03,122.91,123.0,17084.0,119.2587,119.2587,119.1423,119.2296,17084.0
2021-10-19 13:10:00,123.0,123.04,122.89,123.02,16808.0,119.2296,119.2684,119.123,119.249,16808.0
2021-10-19 13:15:00,122.99,123.03,122.98,123.0,5057.0,119.2199,119.2587,119.2102,119.2296,5057.0
2021-10-19 13:20:00,123.01,123.13,122.98,123.08,16324.0,119.2393,119.3556,119.2102,119.3071,16324.0
2021-10-19 13:25:00,123.08,123.08,122.91,122.92,17414.0,119.3071,119.3071,119.1423,119.152,17414.0
2021-10-19 13:30:00,122.92,122.98,122.89,122.97,14765.0,119.152,119.2102,119.123,119.2005,14765.0
2021-10-19 13:35:00,122.97,123.05,122.92,123.03,16150.0,119.2005,119.2781,119.152,119.2587,16150.0
2021-10-19 13:40:00,123.02,123.02,122.9,122.97,22550.0,119.249,119.249,119.1327,119.2005,22550.0
2021-10-19 13:45:00,122.97,123.01,122.93,122.97,18400.0,119.2005,119.2393,119.1617,119.2005,18400.0
2021-10-19 13:50:00,122.96,123.02,122.95,122.99,15512.0,119.1908,119.249,119.1811,119.2199,15512.0
2021-10-19 13:55:00,123.0,123.08,123.0,123.05,19532.0,119.2296,119.3071,119.2296,119.2781,19532.0
2021-10-19 14:00:00,123.06,123.1,123.01,123.01,21648.0,119.2877,119.3265,119.2393,119.2393,21648.0
2021-10-19 14:05:00,123.03,123.07,123.01,123.02,10854.0,119.2587,119.2974,119.2393,119.249,10854.0
2021-10-19 14:10:00,123.01,123.09,123.01,123.04,8278.0,119.2393,119.3168,119.2393,119.2684,8278.0
2021-10-19 14:15:00,123.04,123.05,122.99,123.05,21186.0,119.2684,119.2781,119.2199,119.2781,21186.0
2021-10-19 14:20:00,123.04,123.04,122.84,122.86,52145.0,119.2684,119.2684,119.0745,119.0939,52145.0
2021-10-19 14:25:00,122.87,122.88,122.76,122.77,47050.0,119.1036,119.1133,118.9969,119.0066,47050.0
2021-10-19 14:30:00,122.77,122.81,122.4,122.56,72563.0,119.0066,119.0454,118.648,118.8031,72563.0
2021-10-19 14:35:00,122.56,122.61,122.44,122.56,50718.0,118.8031,118.8515,118.6868,118.8031,50718.0
2021-10-19 14:40:00,122.56,122.64,122.5,122.63,52693.0,118.8031,118.8806,118.7449,118.8709,52693.0
2021-10-19 14:45:00,122.64,122.65,122.5,122.65,51748.0,118.8806,118.8903,118.7449,118.8903,51748.0
2021-10-19 14:50:00,122.66,122.73,122.59,122.66,36485.0,118.9,118.9679,118.8322,118.9,36485.0
2021-10-19 14:55:00,122.64,122.74,122.6,122.71,37868.0,118.8806,118.9776,118.8418,118.9485,37868.0
2021-10-19 15:00:00,122.71,122.87,122.65,122.82,43276.0,118.9485,119.1036,118.8903,119.0551,43276.0
2021-10-19 15:05:00,122.82,122.97,122.82,122.95,35836.0,119.0551,119.2005,119.0551,119.1811,35836.0
2021-10-19 15:10:00,122.96,123.03,122.91,123.01,36002.0,119.1908,119.2587,119.1423,119.2393,36002.0
2021-10-19 15:15:00,123.02,123.27,123.02,123.26,57547.0,119.249,119.4913,119.249,119.4816,57547.0
2021-10-19 15:20:00,123.25,123.26,122.88,122.88,37987.0,119.4719,119.4816,119.1133,119.1133,37987.0
2021-10-19 15:25:00,122.88,123.06,122.88,123.05,40259.0,119.1133,119.2877,119.1133,119.2781,40259.0
2021-10-19 15:30:00,123.02,123.03,122.7,122.78,49610.0,119.249,119.2587,118.9388,119.0163,49610.0
2021-10-19 15:35:00,122.82,122.95,122.77,122.8,29857.0,119.0551,119.1811,119.0066,119.0357,29857.0
2021-10-19 15:40:00,122.8,122.87,122.73,122.74,18656.0,119.0357,119.1036,118.9679,118.9776,18656.0
2021-10-19 15:45:00,122.75,122.98,122.73,122.92,40100.0,118.9872,119.2102,118.9679,119.152,40100.0
2021-10-19 15:50:00,122.9,123.08,122.75,122.98,77687.0,119.1327,119.3071,118.9872,119.2102,77687.0
2021-10-19 15:55:00,123.0,123.3,122.95,123.29,72977.0,119.2296,119.5204,119.1811,119.5107,72977.0
2021-10-20 09:30:00,123.64,123.79,123.55,123.68,146700.0,119.85,119.9954,119.7627,119.8887,146700.0
2021-10-20 09:35:00,123.66,123.93,123.56,123.8,114703.0,119.8694,120.1311,119.7724,120.0051,114703.0
2021-10-20 09:40:00,123.77,123.89,123.64,123.71,62114.0,119.976,120.0923,119.85,119.9178,62114.0
2021-10-20 09:45:00,123.73,124.24,123.73,124.24,108821.0,119.9372,120.4316,119.9372,120.4316,108821.0
2021-10-20 09:50:00,124.25,124.35,123.98,124.0,81407.0,120.4413,120.5382,120.1795,120.1989,81407.0
2021-10-20 09:55:00,124.04,124.17,123.9,124.03,45367.0,120.2377,120.3637,120.102,120.228,45367.0
2021-10-20 10:00:00,124.02,124.03,123.82,123.98,54323.0,120.2183,120.228,120.0245,120.1795,54323.0
2021-10-20 10:05:00,124.0,124.25,123.92,124.22,42627.0,120.1989,120.4413,120.1214,120.4122,42627.0
2021-10-20 10:10:00,124.18,124.44,124.17,124.3,63348.0,120.3734,120.6254,120.3637,120.4897,63348.0
2021-10-20 10:15:00,124.31,124.38,124.18,124.38,51535.0,120.4994,120.5673,120.3734,120.5673,51535.0
2021-10-20 10:20:00,124.38,124.63,124.34,124.59,55321.0,120.5673,120.8096,120.5285,120.7708,55321.0
2021-10-20 10:25:00,124.62,124.77,124.48,124.77,27862.0,120.7999,120.9453,120.6642,120.9453,27862.0
2021-10-20 10:30:00,124.78,124.97,124.67,124.95,64047.0,120.955,121.1392,120.8484,121.1198,64047.0
2021-10-20 10:35:00,124.95,124.95,124.69,124.69,50756.0,121.1198,121.1198,120.8678,120.8678,50756.0
2021-10-20 10:40:00,124.72,124.86,124.69,124.75,33092.0,120.8969,121.0326,120.8678,120.9259,33092.0
2021-10-20 10:45:00,124.76,124.84,124.66,124.73,26619.0,120.9356,121.0132,120.8387,120.9066,26619.0
2021-10-20 10:50:00,124.75,124.86,124.61,124.65,39456.0,120.9259,121.0326,120.7902,120.829,39456.0
2021-10-20 10:55:00,124.66,124.71,124.4,124.41,42500.0,120.8387,120.8872,120.5867,120.5964,42500.0
2021-10-20 11:00:00,124.43,124.57,124.22,124.22,95739.0,120.6158,120.7515,120.4122,120.4122,95739.0
2021-10-20 11:05:00,124.23,124.56,124.23,124.55,59933.0,120.4219,120.7418,120.4219,120.7321,59933.0
2021-10-20 11:10:00,124.56,124.57,124.35,124.42,33861.0,120.7418,120.7515,120.5382,120.6061,33861.0
2021-10-20 11:15:00,124.39,124.51,124.32,124.51,19920.0,120.577,120.6933,120.5091,120.6933,19920.0
2021-10-20 11:20:00,124.53,124.64,124.51,124.53,27948.0,120.7127,120.8193,120.6933,120.7127,27948.0
2021-10-20 11:25:00,124.55,124.62,124.35,124.39,77310.0,120.7321,120.7999,120.5382,120.577,77310.0
2021-10-20 11:30:00,124.43,124.5,124.21,124.38,37263.0,120.6158,120.6836,120.4025,120.5673,37263.0
2021-10-20 11:35:00,124.4,124.46,124.35,124.36,32829.0,120.5867,120.6448,120.5382,120.5479,32829.0
2021-10-20 11:40:00,124.35,124.43,124.3,124.43,15296.0,120.5382,120.6158,120.4897,120.6158,15296.0
2021-10-20 11:45:00,124.43,124.64,124.43,124.58,26228.0,120.6158,120.8193,120.6158,120.7612,26228.0
2021-10-20 11:50:00,124.61,124.76,124.58,124.7,24205.0,120.7902,120.9356,120.7612,120.8775,24205.0
2021-10-20 11:55:00,124.72,124.8,124.69,124.77,19626.0,120.8969,120.9744,120.8678,120.9453,19626.0
2021-10-20 12:00:00,124.77,124.8,124.69,124.78,17623.0,120.9453,120.9744,120.8678,120.955,17623.0
2021-10-20 12:05:00,124.76,124.76,124.63,124.65,24446.0,120.9356,120.9356,120.8096,120.829,24446.0
2021-10-20 12:10:00,124.65,124.7,124.63,124.69,86646.0,120.829,120.8775,120.8096,120.8678,86646.0
2021-10-20 12:15:00,124.66,124.69,124.51,124.57,40100.0,120.8387,120.8678,120.6933,120.7515,40100.0
2021-10-20 12:20:00,124.56,124.64,124.54,124.6,28614.0,120.7418,120.8193,120.7224,120.7805,28614.0
2021-10-20 12:25:00,124.61,124.69,124.55,124.6,55515.0,120.7902,120.8678,120.7321,120.7805,55515.0
2021-10-20 12:30:00,124.61,124.78,124.6,124.74,38817.0,120.7902,120.955,120.7805,120.9162,38817.0
2021-10-20 12:35:00,124.73,124.74,124.65,124.73,15600.0,120.9066,120.9162,120.829,120.9066,15600.0
2021-10-20 12:40:00,124.74,124.8,124.61,124.69,23817.0,120.9162,120.9744,120.7902,120.8678,23817.0
2021-10-20 12:45:00,124.66,124.79,124.61,124.77,17038.0,120.8387,120.9647,120.7902,120.9453,17038.0
2021-10-20 12:50:00,124.78,124.78,124.66,124.73,20884.0,120.955,120.955,120.8387,120.9066,20884.0
2021-10-20 12:55:00,124.71,124.77,124.69,124.77,20181.0,120.8872,120.9453,120.8678,120.9453,20181.0
2021-10-20 13:00:00,124.78,124.79,124.46,124.56,34538.0,120.955,120.9647,120.6448,120.7418,34538.0
2021-10-20 13:05:00,124.52,124.56,124.28,124.29,43463.0,120.703,120.7418,120.4703,120.48,43463.0
2021-10-20 13:10:00,124.31,124.45,124.3,124.34,33381.0,120.4994,120.6351,120.4897,120.5285,33381.0
2021-10-20 13:15:00,124.35,124.36,123.87,123.89,100123.0,120.5382,120.5479,120.0729,120.0923,100123.0
2021-10-20 13:20:00,123.87,124.01,123.54,123.98,97193.0,120.0729,120.2086,119.753,120.1795,97193.0
2021-10-20 13:25:00,123.96,124.18,123.93,124.18,82183.0,120.1602,120.3734,120.1311,120.3734,82183.0
2021-10-20 13:30:00,124.17,124.2,123.94,124.07,76089.0,120.3637,120.3928,120.1408,120.2668,76089.0
2021-10-20 13:35:00,124.09,124.25,124.05,124.19,44018.0,120.2862,120.4413,120.2474,120.3831,44018.0
2021-10-20 13:40:00,124.2,124.22,124.03,124.13,29225.0,120.3928,120.4122,120.228,120.3249,29225.0
2021-10-20 13:45:00,124.14,124.21,124.06,124.16,24503.0,120.3346,120.4025,120.2571,120.354,24503.0
2021-10-20 13:50:00,124.15,124.24,124.1,124.21,28793.0,120.3443,120.4316,120.2959,120.4025,28793.0
2021-10-20 13:55:00,124.21,124.22,124.08,124.2,20729.0,120.4025,120.4122,120.2765,120.3928,20729.0
2021-10-20 14:00:00,124.18,124.39,124.12,124.37,51999.0,120.3734,120.577,120.3153,120.5576,51999.0
2021-10-20 14:05:00,124.37,124.48,124.34,124.47,49960.0,120.5576,120.6642,120.5285,120.6545,49960.0
2021-10-20 14:10:00,124.46,124.52,124.4,124.5,35794.0,120.6448,120.703,120.5867,120.6836,35794.0
2021-10-20 14:15:00,124.49,124.61,124.43,124.43,40221.0,120.6739,120.7902,120.6158,120.6158,40221.0
2021-10-20 14:20:00,124.44,124.48,124.33,124.34,21736.0,120.6254,120.6642,120.5188,120.5285,21736.0
2021-10-20 14:25:00,124.35,124.46,124.35,124.45,22724.0,120.5382,120.6448,120.5382,120.6351,22724.0
2021-10-20 14:30:00,124.46,124.53,124.42,124.52,14936.0,120.6448,120.7127,120.6061,120.703,14936.0
2021-10-20 14:35:00,124.52,124.54,124.43,124.51,28509.0,120.703,120.7224,120.6158,120.6933,28509.0
2021-10-20 14:40:00,124.5,124.57,124.38,124.38,18880.0,120.6836,120.7515,120.5673,120.5673,18880.0
2021-10-20 14:45:00,124.41,124.49,124.38,124.45,23125.0,120.5964,120.6739,120.5673,120.6351,23125.0
2021-10-20 14:50:00,124.5,124.58,124.41,124.56,40646.0,120.6836,120.7612,120.5964,120.7418,40646.0
2021-10-20 14:55:00,124.56,124.63,124.48,124.51,33381.0,120.7418,120.8096,120.6642,120.6933,33381.0
2021-10-20 15:00:00,124.53,124.65,124.53,124.56,47123.0,120.7127,120.829,120.7127,120.7418,47123.0
2021-10-20 15:05:00,124.58,124.75,124.58,124.73,32478.0,120.7612,120.9259,120.7612,120.9066,32478.0
2021-10-20 15:10:00,124.69,124.75,124.54,124.57,27199.0,120.8678,120.9259,120.7224,120.7515,27199.0
2021-10-20 15:15:00,124.57,124.57,124.33,124.45,47612.0,120.7515,120.7515,120.5188,120.6351,47612.0
2021-10-20 15:20:00,124.46,124.5,124.32,124.49,39061.0,120.6448,120.6836,120.5091,120.6739,39061.0
2021-10-20 15:25:00,124.47,124.51,124.33,124.33,36094.0,120.6545,120.6933,120.5188,120.5188,36094.0
2021-10-20 15:30:00,124.34,124.36,124.2,124.32,44239.0,120.5285,120.5479,120.3928,120.5091,44239.0
2021-10-20 15:35:00,124.31,124.31,124.04,124.04,39722.0,120.4994,120.4994,120.2377,120.2377,39722.0
2021-10-20 15:40:00,124.09,124.35,124.09,124.28,49823.0,120.2862,120.5382,120.2862,120.4703,49823.0
2021-10-20 15:45:00,124.26,124.49,124.26,124.29,46245.0,120.451,120.6739,120.451,120.48,46245.0
2021-10-20 15:50:00,124.28,124.36,124.18,124.26,52901.0,120.4703,120.5479,120.3734,120.451,52901.0
2021-10-20 15:55:00,124.28,124.67,124.2,124.67,84901.0,120.4703,120.8484,120.3928,120.8484,84901.0
2021-10-21 09:30:00,124.14,124.28,123.86,124.04,130582.0,120.3346,120.4703,120.0632,120.2377,130582.0
2021-10-21 09:35:00,124.02,124.08,123.76,123.91,66099.0,120.2183,120.2765,119.9663,120.1117,66099.0
2021-10-21 09:40:00,123.88,124.05,123.8,124.0,61983.0,120.0826,120.2474,120.0051,120.1989,61983.0
2021-10-21 09:45:00,124.05,124.26,124.02,124.2,57882.0,120.2474,120.451,120.2183,120.3928,57882.0
2021-10-21 09:50:00,124.21,124.5,124.21,124.35,84993.0,120.4025,120.6836,120.4025,120.5382,84993.0
2021-10-21 09:55:00,124.35,124.38,124.18,124.32,32918.0,120.5382,120.5673,120.3734,120.5091,32918.0
2021-10-21 10:00:00,124.35,124.4,124.15,124.37,57452.0,120.5382,120.5867,120.3443,120.5576,57452.0
2021-10-21 10:05:00,124.38,124.56,124.27,124.53,78964.0,120.5673,120.7418,120.4607,120.7127,78964.0
2021-10-21 10:10:00,124.56,124.57,124.31,124.45,76607.0,120.7418,120.7515,120.4994,120.6351,76607.0
2021-10-21 10:15:00,124.45,124.58,124.39,124.52,32769.0,120.6351,120.7612,120.577,120.703,32769.0
2021-10-21 10:20:00,124.52,124.55,124.39,124.48,31592.0,120.703,120.7321,120.577,120.6642,31592.0
2021-10-21 10:25:00,124.51,124.74,124.43,124.72,42076.0,120.6933,120.9162,120.6158,120.8969,42076.0
2021-10-21 10:30:00,124.72,124.79,124.6,124.75,50242.0,120.8969,120.9647,120.7805,120.9259,50242.0
2021-10-21 10:35:00,124.8,124.83,124.62,124.69,26924.0,120.9744,121.0035,120.7999,120.8678,26924.0
2021-10-21 10:40:00,124.71,124.8,124.65,124.79,26196.0,120.8872,120.9744,120.829,120.9647,26196.0
2021-10-21 10:45:00,124.79,125.07,124.78,124.99,124729.0,120.9647,121.2361,120.955,121.1586,124729.0
2021-10-21 10:50:00,124.99,125.01,124.72,124.73,41075.0,121.1586,121.178,120.8969,120.9066,41075.0
2021-10-21 10:55:00,124.74,124.87,124.62,124.62,28118.0,120.9162,121.0423,120.7999,120.7999,28118.0
2021-10-21 11:00:00,124.63,124.8,124.63,124.66,24680.0,120.8096,120.9744,120.8096,120.8387,24680.0
2021-10-21 11:05:00,124.67,124.68,124.42,124.43,40240.0,120.8484,120.8581,120.6061,120.6158,40240.0
2021-10-21 11:10:00,124.42,124.5,124.31,124.45,41442.0,120.6061,120.6836,120.4994,120.6351,41442.0
2021-10-21 11:15:00,124.45,124.47,124.21,124.26,42892.0,120.6351,120.6545,120.4025,120.451,42892.0
2021-10-21 11:20:00,124.27,124.37,124.14,124.34,31542.0,120.4607,120.5576,120.3346,120.5285,31542.0
2021-10-21 11:25:00,124.35,124.4,123.85,123.87,52450.0,120.5382,120.5867,120.0535,120.0729,52450.0
2021-10-21 11:30:00,123.87,124.07,123.84,123.9,76790.0,120.0729,120.2668,120.0438,120.102,76790.0
2021-10-21 11:35:00,123.88,124.13,123.84,124.13,36168.0,120.0826,120.3249,120.0438,120.3249,36168.0
2021-10-21 11:40:00,124.12,124.13,123.96,124.13,29803.0,120.3153,120.3249,120.1602,120.3249,29803.0
2021-10-21 11:45:00,124.14,124.28,124.11,124.25,31718.0,120.3346,120.4703,120.3056,120.4413,31718.0
2021-10-21 11:50:00,124.26,124.33,124.14,124.16,28558.0,120.451,120.5188,120.3346,120.354,28558.0
2021-10-21 11:55:00,124.23,124.34,124.22,124.29,21013.0,120.4219,120.5285,120.4122,120.48,21013.0
2021-10-21 12:00:00,124.34,124.5,124.32,124.45,47391.0,120.5285,120.6836,120.5091,120.6351,47391.0
2021-10-21 12:05:00,124.45,124.48,124.16,124.24,37875.0,120.6351,120.6642,120.354,120.4316,37875.0
2021-10-21 12:10:00,124.24,124.47,124.19,124.47,18360.0,120.4316,120.6545,120.3831,120.6545,18360.0
2021-10-21 12:15:00,124.47,124.47,124.34,124.4,12271.0,120.6545,120.6545,120.5285,120.5867,12271.0
2021-10-21 12:20:00,124.4,124.56,124.39,124.49,20360.0,120.5867,120.7418,120.577,120.6739,20360.0
2021-10-21 12:25:00,124.5,124.53,124.41,124.5,26238.0,120.6836,120.7127,120.5964,120.6836,26238.0
2021-10-21 12:30:00,124.5,124.51,124.37,124.39,15308.0,120.6836,120.6933,120.5576,120.577,15308.0
2021-10-21 12:35:00,124.35,124.39,124.28,124.38,17842.0,120.5382,120.577,120.4703,120.5673,17842.0
2021-10-21 12:40:00,124.38,124.45,124.36,124.41,13270.0,120.5673,120.6351,120.5479,120.5964,13270.0
2021-10-21 12:45:00,124.44,124.45,124.29,124.29,9561.0,120.6254,120.6351,120.48,120.48,9561.0
2021-10-21 12:50:00,124.3,124.43,124.28,124.43,9820.0,120.4897,120.6158,120.4703,120.6158,9820.0
2021-10-21 12:55:00,124.42,124.55,124.38,124.44,39368.0,120.6061,120.7321,120.5673,120.6254,39368.0
2021-10-21 13:00:00,124.43,124.54,124.41,124.48,16537.0,120.6158,120.7224,120.5964,120.6642,16537.0
2021-10-21 13:05:00,124.49,124.55,124.47,124.51,15561.0,120.6739,120.7321,120.6545,120.6933,15561.0
2021-10-21 13:10:00,124.5,124.51,124.38,124.41,11421.0,120.6836,120.6933,120.5673,120.5964,11421.0
2021-10-21 13:15:00,124.38,124.46,124.37,124.41,12972.0,120.5673,120.6448,120.5576,120.5964,12972.0
2021-10-21 13:20:00,124.42,124.54,124.41,124.53,14026.0,120.6061,120.7224,120.5964,120.7127,14026.0
2021-10-21 13:25:00,124.53,124.66,124.51,124.6,32678.0,120.7127,120.8387,120.6933,120.7805,32678.0
2021-10-21 13:30:00,124.6,124.66,124.58,124.66,16883.0,120.7805,120.8387,120.7612,120.8387,16883.0
2021-10-21 13:35:00,124.65,124.67,124.61,124.65,14546.0,120.829,120.8484,120.7902,120.829,14546.0
2021-10-21 13:40:00,124.65,124.68,124.58,124.58,31242.0,120.829,120.8581,120.7612,120.7612,31242.0
2021-10-21 13:45:00,124.54,124.6,124.43,124.5,39587.0,120.7224,120.7805,120.6158,120.6836,39587.0
2021-10-21 13:50:00,124.48,124.48,124.15,124.17,50734.0,120.6642,120.6642,120.3443,120.3637,50734.0
2021-10-21 13:55:00,124.17,124.35,124.17,124.28,29160.0,120.3637,120.5382,120.3637,120.4703,29160.0
2021-10-21 14:00:00,124.29,124.46,124.27,124.39,40280.0,120.48,120.6448,120.4607,120.577,40280.0
2021-10-21 14:05:00,124.39,124.5,124.39,124.43,9873.0,120.577,120.6836,120.577,120.6158,9873.0
2021-10-21 14:10:00,124.38,124.38,124.29,124.29,31262.0,120.5673,120.5673,120.48,120.48,31262.0
2021-10-21 14:15:00,124.35,124.62,124.34,124.57,33158.0,120.5382,120.7999,120.5285,120.7515,33158.0
2021-10-21 14:20:00,124.56,124.6,124.47,124.56,19577.0,120.7418,120.7805,120.6545,120.7418,19577.0
2021-10-21 14:25:00,124.58,124.69,124.57,124.66,30140.0,120.7612,120.8678,120.7515,120.8387,30140.0
2021-10-21 14:30:00,124.66,124.71,124.64,124.66,35695.0,120.8387,120.8872,120.8193,120.8387,35695.0
2021-10-21 14:35:00,124.66,124.66,124.55,124.59,15317.0,120.8387,120.8387,120.7321,120.7708,15317.0
2021-10-21 14:40:00,124.6,124.62,124.52,124.62,17277.0,120.7805,120.7999,120.703,120.7999,17277.0
2021-10-21 14:45:00,124.6,124.69,124.56,124.68,17486.0,120.7805,120.8678,120.7418,120.8581,17486.0
2021-10-21 14:50:00,124.68,124.7,124.66,124.67,14515.0,120.8581,120.8775,120.8387,120.8484,14515.0
2021-10-21 14:55:00,124.67,124.74,124.67,124.74,21827.0,120.8484,120.9162,120.8484,120.9162,21827.0
2021-10-21 15:00:00,124.77,124.95,124.75,124.92,67278.0,120.9453,121.1198,120.9259,121.0907,67278.0
2021-10-21 15:05:00,124.93,125.07,124.93,124.97,62112.0,121.1004,121.2361,121.1004,121.1392,62112.0
2021-10-21 15:10:00,124.99,125.04,124.95,124.98,19040.0,121.1586,121.2071,121.1198,121.1489,19040.0
2021-10-21 15:15:00,124.99,125.25,124.95,125.13,45026.0,121.1586,121.4106,121.1198,121.2943,45026.0
2021-10-21 15:20:00,125.12,125.35,125.11,125.33,48220.0,121.2846,121.5075,121.2749,121.4882,48220.0
2021-10-21 15:25:00,125.33,125.38,125.25,125.34,48669.0,121.4882,121.5366,121.4106,121.4979,48669.0
2021-10-21 15:30:00,125.36,125.4,125.2,125.26,70389.0,121.5172,121.556,121.3621,121.4203,70389.0
2021-10-21 15:35:00,125.25,125.34,125.18,125.19,45418.0,121.4106,121.4979,121.3428,121.3525,45418.0
2021-10-21 15:40:00,125.2,125.3,125.12,125.3,40338.0,121.3621,121.4591,121.2846,121.4591,40338.0
2021-10-21 15:45:00,125.29,125.3,125.19,125.28,45550.0,121.4494,121.4591,121.3525,121.4397,45550.0
2021-10-21 15:50:00,125.3,125.43,125.15,125.43,84430.0,121.4591,121.5851,121.3137,121.5851,84430.0
2021-10-21 15:55:00,125.43,125.84,125.36,125.68,161140.0,121.5851,121.9825,121.5172,121.8274,161140.0
2021-10-22 09:30:00,125.28,125.74,125.05,125.73,99639.0,121.4397,121.8856,121.2167,121.8759,99639.0
2021-10-22 09:35:00,125.73,126.14,125.71,126.14,137591.0,121.8759,122.2733,121.8565,122.2733,137591.0
2021-10-22 09:40:00,126.12,126.12,125.94,126.01,75115.0,122.2539,122.2539,122.0795,122.1473,75115.0
2021-10-22 09:45:00,126.03,126.14,125.33,125.49,103365.0,122.1667,122.2733,121.4882,121.6433,103365.0
2021-10-22 09:50:00,125.5,125.89,125.38,125.82,71288.0,121.653,122.031,121.5366,121.9631,71288.0
2021-10-22 09:55:00,125.82,126.09,125.82,125.84,46471.0,121.9631,122.2249,121.9631,121.9825,46471.0
2021-10-22 10:00:00,125.87,125.98,125.66,125.79,46450.0,122.0116,122.1182,121.808,121.9341,46450.0
2021-10-22 10:05:00,125.82,126.01,125.69,125.91,32540.0,121.9631,122.1473,121.8371,122.0504,32540.0
2021-10-22 10:10:00,125.89,125.91,125.63,125.83,22229.0,122.031,122.0504,121.779,121.9728,22229.0
2021-10-22 10:15:00,125.85,126.1,125.82,126.05,51828.0,121.9922,122.2346,121.9631,122.1861,51828.0
2021-10-22 10:20:00,126.04,126.13,125.94,126.11,30085.0,122.1764,122.2636,122.0795,122.2443,30085.0
2021-10-22 10:25:00,126.09,126.52,126.06,126.52,69230.0,122.2249,122.6417,122.1958,122.6417,69230.0
2021-10-22 10:30:00,126.52,126.52,126.0,126.1,65966.0,122.6417,122.6417,122.1376,122.2346,65966.0
2021-10-22 10:35:00,126.1,126.16,125.85,125.89,38251.0,122.2346,122.2927,121.9922,122.031,38251.0
2021-10-22 10:40:00,125.89,125.98,125.71,125.79,39200.0,122.031,122.1182,121.8565,121.9341,39200.0
2021-10-22 10:45:00,125.79,125.98,125.72,125.72,30515.0,121.9341,122.1182,121.8662,121.8662,30515.0
2021-10-22 10:50:00,125.73,125.75,125.45,125.45,50308.0,121.8759,121.8953,121.6045,121.6045,50308.0
2021-10-22 10:55:00,125.47,125.72,125.47,125.57,26994.0,121.6239,121.8662,121.6239,121.7208,26994.0
2021-10-22 11:00:00,125.57,125.8,125.54,125.76,39007.0,121.7208,121.9438,121.6917,121.905,39007.0
2021-10-22 11:05:00,125.76,125.9,125.69,125.87,43304.0,121.905,122.0407,121.8371,122.0116,43304.0
2021-10-22 11:10:00,125.84,125.85,125.64,125.64,34085.0,121.9825,121.9922,121.7887,121.7887,34085.0
2021-10-22 11:15:00,125.64,125.64,125.05,125.26,90863.0,121.7887,121.7887,121.2167,121.4203,90863.0
2021-10-22 11:20:00,125.26,125.27,124.48,124.52,163751.0,121.4203,121.43,120.6642,120.703,163751.0
2021-10-22 11:25:00,124.55,124.7,124.28,124.67,122814.0,120.7321,120.8775,120.4703,120.8484,122814.0
2021-10-22 11:30:00,124.64,124.77,124.28,124.36,68592.0,120.8193,120.9453,120.4703,120.5479,68592.0
2021-10-22 11:35:00,124.39,124.39,123.65,123.85,152758.0,120.577,120.577,119.8597,120.0535,152758.0
2021-10-22 11:40:00,123.84,124.1,123.55,123.86,123751.0,120.0438,120.2959,119.7627,120.0632,123751.0
2021-10-22 11:45:00,123.84,123.89,123.52,123.58,74370.0,120.0438,120.0923,119.7336,119.7918,74370.0
2021-10-22 11:50:00,123.62,124.1,123.54,124.07,82009.0,119.8306,120.2959,119.753,120.2668,82009.0
2021-10-22 11:55:00,124.02,124.33,123.97,124.15,101215.0,120.2183,120.5188,120.1699,120.3443,101215.0
2021-10-22 12:00:00,124.16,124.35,123.78,124.31,106915.0,120.354,120.5382,119.9857,120.4994,106915.0
2021-10-22 12:05:00,124.3,124.47,124.24,124.36,91377.0,120.4897,120.6545,120.4316,120.5479,91377.0
2021-10-22 12:10:00,124.35,124.52,124.09,124.46,63431.0,120.5382,120.703,120.2862,120.6448,63431.0
2021-10-22 12:15:00,124.44,124.58,124.26,124.52,68031.0,120.6254,120.7612,120.451,120.703,68031.0
2021-10-22 12:20:00,124.46,124.5,124.25,124.28,26243.0,120.6448,120.6836,120.4413,120.4703,26243.0
2021-10-22 12:25:00,124.28,124.6,124.23,124.6,33692.0,120.4703,120.7805,120.4219,120.7805,33692.0
2021-10-22 12:30:00,124.58,124.75,124.54,124.73,63178.0,120.7612,120.9259,120.7224,120.9066,63178.0
2021-10-22 12:35:00,124.72,124.95,124.71,124.89,77117.0,120.8969,121.1198,120.8872,121.0617,77117.0
2021-10-22 12:40:00,124.91,125.27,124.87,125.17,87136.0,121.081,121.43,121.0423,121.3331,87136.0
2021-10-22 12:45:00,125.19,125.44,125.11,125.34,78476.0,121.3525,121.5948,121.2749,121.4979,78476.0
2021-10-22 12:50:00,125.35,125.41,125.02,125.2,59180.0,121.5075,121.5657,121.1877,121.3621,59180.0
2021-10-22 12:55:00,125.26,125.27,124.88,124.88,57052.0,121.4203,121.43,121.052,121.052,57052.0
2021-10-22 13:00:00,124.89,125.02,124.82,124.84,52314.0,121.0617,121.1877,120.9938,121.0132,52314.0
2021-10-22 13:05:00,124.86,125.13,124.81,125.1,45917.0,121.0326,121.2943,120.9841,121.2652,45917.0
2021-10-22 13:10:00,125.13,125.16,124.98,125.0,33558.0,121.2943,121.3234,121.1489,121.1683,33558.0
2021-10-22 13:15:00,124.94,125.22,124.9,125.1,71351.0,121.1101,121.3815,121.0713,121.2652,71351.0
2021-10-22 13:20:00,125.1,125.28,125.05,125.16,55579.0,121.2652,121.4397,121.2167,121.3234,55579.0
2021-10-22 13:25:00,125.15,125.22,125.03,125.07,30211.0,121.3137,121.3815,121.1974,121.2361,30211.0
2021-10-22 13:30:00,125.05,125.24,124.9,125.2,49272.0,121.2167,121.4009,121.0713,121.3621,49272.0
2021-10-22 13:35:00,125.17,125.33,125.1,125.3,71878.0,121.3331,121.4882,121.2652,121.4591,71878.0
2021-10-22 13:40:00,125.28,125.36,125.11,125.15,73570.0,121.4397,121.5172,121.2749,121.3137,73570.0
2021-10-22 13:45:00,125.18,125.21,125.05,125.07,22161.0,121.3428,121.3718,121.2167,121.2361,22161.0
2021-10-22 13:50:00,125.06,125.29,125.06,125.13,44334.0,121.2264,121.4494,121.2264,121.2943,44334.0
2021-10-22 13:55:00,125.13,125.18,124.73,124.76,80615.0,121.2943,121.3428,120.9066,120.9356,80615.0
2021-10-22 14:00:00,124.78,125.04,124.76,125.02,82764.0,120.955,121.2071,120.9356,121.1877,82764.0
2021-10-22 14:05:00,125.02,125.21,125.02,125.16,51984.0,121.1877,121.3718,121.1877,121.3234,51984.0
2021-10-22 14:10:00,125.19,125.26,125.12,125.14,24348.0,121.3525,121.4203,121.2846,121.304,24348.0
2021-10-22 14:15:00,125.16,125.27,125.04,125.24,35514.0,121.3234,121.43,121.2071,121.4009,35514.0
2021-10-22 14:20:00,125.23,125.33,125.16,125.25,62587.0,121.3912,121.4882,121.3234,121.4106,62587.0
2021-10-22 14:25:00,125.29,125.49,125.26,125.49,46238.0,121.4494,121.6433,121.4203,121.6433,46238.0
2021-10-22 14:30:00,125.49,125.88,125.46,125.85,111224.0,121.6433,122.0213,121.6142,121.9922,111224.0
2021-10-22 14:35:00,125.86,126.02,125.64,125.64,77712.0,122.0019,122.157,121.7887,121.7887,77712.0
2021-10-22 14:40:00,125.64,125.75,125.57,125.63,42063.0,121.7887,121.8953,121.7208,121.779,42063.0
2021-10-22 14:45:00,125.6,125.69,125.57,125.67,19482.0,121.7499,121.8371,121.7208,121.8177,19482.0
2021-10-22 14:50:00,125.64,125.69,125.34,125.42,87990.0,121.7887,121.8371,121.4979,121.5754,87990.0
2021-10-22 14:55:00,125.43,125.46,125.25,125.25,33750.0,121.5851,121.6142,121.4106,121.4106,33750.0
2021-10-22 15:00:00,125.24,125.35,125.02,125.05,80686.0,121.4009,121.5075,121.1877,121.2167,80686.0
2021-10-22 15:05:00,125.04,125.3,125.04,125.23,73064.0,121.2071,121.4591,121.2071,121.3912,73064.0
2021-10-22 15:10:00,125.24,125.26,125.04,125.13,43727.0,121.4009,121.4203,121.2071,121.2943,43727.0
2021-10-22 15:15:00,125.14,125.34,124.9,124.93,74069.0,121.304,121.4979,121.0713,121.1004,74069.0
2021-10-22 15:20:00,124.95,125.25,124.91,125.07,64919.0,121.1198,121.4106,121.081,121.2361,64919.0
2021-10-22 15:25:00,125.08,125.13,124.95,125.06,60399.0,121.2458,121.2943,121.1198,121.2264,60399.0
2021-10-22 15:30:00,125.12,125.7,125.12,125.64,142260.0,121.2846,121.8468,121.2846,121.7887,142260.0
2021-10-22 15:35:00,125.63,125.67,125.24,125.35,100205.0,121.779,121.8177,121.4009,121.5075,100205.0
2021-10-22 15:40:00,125.33,125.42,125.2,125.23,53255.0,121.4882,121.5754,121.3621,121.3912,53255.0
2021-10-22 15:45:00,125.23,125.3,125.06,125.21,75794.0,121.3912,121.4591,121.2264,121.3718,75794.0
2021-10-22 15:50:00,125.22,125.5,125.05,125.44,119215.0,121.3815,121.653,121.2167,121.5948,119215.0
2021-10-22 15:55:00,125.41,125.5,125.21,125.24,113731.0,121.5657,121.653,121.3718,121.4009,113731.0
2021-10-25 09:30:00,126.2,126.21,125.65,125.7,158034.0,122.3315,122.3412,121.7984,121.8468,158034.0
2021-10-25 09:35:00,125.71,125.81,125.12,125.13,140800.0,121.8565,121.9534,121.2846,121.2943,140800.0
2021-10-25 09:40:00,125.11,125.16,124.62,125.07,125398.0,121.2749,121.3234,120.7999,121.2361,125398.0
2021-10-25 09:45:00,125.06,125.23,124.87,125.06,57842.0,121.2264,121.3912,121.0423,121.2264,57842.0
2021-10-25 09:50:00,125.04,125.37,124.97,125.37,56197.0,121.2071,121.5269,121.1392,121.5269,56197.0
2021-10-25 09:55:00,125.38,125.78,125.38,125.68,118401.0,121.5366,121.9244,121.5366,121.8274,118401.0
2021-10-25 10:00:00,125.7,125.93,125.7,125.85,62058.0,121.8468,122.0698,121.8468,121.9922,62058.0
2021-10-25 10:05:00,125.8,125.83,125.53,125.71,42927.0,121.9438,121.9728,121.682,121.8565,42927.0
2021-10-25 10:10:00,125.67,125.8,125.48,125.56,34262.0,121.8177,121.9438,121.6336,121.7111,34262.0
2021-10-25 10:15:00,125.6,125.97,125.58,125.86,69843.0,121.7499,122.1085,121.7305,122.0019,69843.0
2021-10-25 10:20:00,125.86,125.91,125.61,125.64,28058.0,122.0019,122.0504,121.7596,121.7887,28058.0
2021-10-25 10:25:00,125.63,125.9,125.37,125.89,51485.0,121.779,122.0407,121.5269,122.031,51485.0
2021-10-25 10:30:00,125.83,126.0,125.75,125.96,43104.0,121.9728,122.1376,121.8953,122.0989,43104.0
2021-10-25 10:35:00,125.95,126.02,125.71,125.88,44090.0,122.0892,122.157,121.8565,122.0213,44090.0
2021-10-25 10:40:00,125.88,126.01,125.8,125.91,47372.0,122.0213,122.1473,121.9438,122.0504,47372.0
2021-10-25 10:45:00,125.95,126.1,125.84,126.07,47483.0,122.0892,122.2346,121.9825,122.2055,47483.0
2021-10-25 10:50:00,126.06,126.15,126.02,126.11,54920.0,122.1958,122.283,122.157,122.2443,54920.0
2021-10-25 10:55:00,126.12,126.19,126.08,126.08,25259.0,122.2539,122.3218,122.2152,122.2152,25259.0
2021-10-25 11:00:00,126.11,126.26,125.97,126.17,47359.0,122.2443,122.3897,122.1085,122.3024,47359.0
2021-10-25 11:05:00,126.16,126.37,126.16,126.32,71860.0,122.2927,122.4963,122.2927,122.4478,71860.0
2021-10-25 11:10:00,126.33,126.5,126.19,126.49,65432.0,122.4575,122.6223,122.3218,122.6126,65432.0
2021-10-25 11:15:00,126.49,126.52,126.38,126.42,21791.0,122.6126,122.6417,122.506,122.5448,21791.0
2021-10-25 11:20:00,126.41,126.47,126.31,126.32,41661.0,122.5351,122.5932,122.4381,122.4478,41661.0
2021-10-25 11:25:00,126.33,126.48,126.27,126.48,25256.0,122.4575,122.6029,122.3993,122.6029,25256.0
2021-10-25 11:30:00,126.49,126.49,126.32,126.32,33704.0,122.6126,122.6126,122.4478,122.4478,33704.0
2021-10-25 11:35:00,126.33,126.41,126.27,126.33,23440.0,122.4575,122.5351,122.3993,122.4575,23440.0
2021-10-25 11:40:00,126.34,126.47,126.33,126.45,16977.0,122.4672,122.5932,122.4575,122.5738,16977.0
2021-10-25 11:45:00,126.45,126.51,126.35,126.37,23407.0,122.5738,122.632,122.4769,122.4963,23407.0
2021-10-25 11:50:00,126.35,126.67,126.34,126.57,53859.0,122.4769,122.7871,122.4672,122.6902,53859.0
2021-10-25 11:55:00,126.56,126.72,126.5,126.69,42820.0,122.6805,122.8356,122.6223,122.8065,42820.0
2021-10-25 12:00:00,126.7,126.92,126.57,126.91,59497.0,122.8162,123.0294,122.6902,123.0197,59497.0
2021-10-25 12:05:00,126.89,127.09,126.84,127.01,57091.0,123.0003,123.1942,122.9519,123.1167,57091.0
2021-10-25 12:10:00,127.03,127.07,126.94,127.0,32435.0,123.1361,123.1748,123.0488,123.107,32435.0
2021-10-25 12:15:00,127.0,127.04,126.92,126.96,17758.0,123.107,123.1457,123.0294,123.0682,17758.0
2021-10-25 12:20:00,126.98,127.08,126.85,127.08,17206.0,123.0876,123.1845,122.9616,123.1845,17206.0
2021-10-25 12:25:00,127.1,127.15,127.04,127.09,20716.0,123.2039,123.2524,123.1457,123.1942,20716.0
2021-10-25 12:30:00,127.11,127.11,127.03,127.04,15297.0,123.2136,123.2136,123.1361,123.1457,15297.0
2021-10-25 12:35:00,127.05,127.1,126.93,127.1,22182.0,123.1554,123.2039,123.0391,123.2039,22182.0
2021-10-25 12:40:00,127.1,127.17,127.08,127.12,26321.0,123.2039,123.2718,123.1845,123.2233,26321.0
2021-10-25 12:45:00,127.12,127.26,127.09,127.17,54046.0,123.2233,123.359,123.1942,123.2718,54046.0
2021-10-25 12:50:00,127.18,127.22,127.1,127.16,17810.0,123.2815,123.3202,123.2039,123.2621,17810.0
2021-10-25 12:55:00,127.13,127.19,127.1,127.1,14831.0,123.233,123.2911,123.2039,123.2039,14831.0
2021-10-25 13:00:00,127.13,127.24,127.13,127.22,52343.0,123.233,123.3396,123.233,123.3202,52343.0
2021-10-25 13:05:00,127.21,127.37,127.2,127.33,45923.0,123.3105,123.4656,123.3008,123.4269,45923.0
2021-10-25 13:10:00,127.34,127.54,127.32,127.5,21965.0,123.4365,123.6304,123.4172,123.5916,21965.0
2021-10-25 13:15:00,127.5,127.5,127.36,127.4,31845.0,123.5916,123.5916,123.4559,123.4947,31845.0
2021-10-25 13:20:00,127.41,127.41,127.18,127.23,37215.0,123.5044,123.5044,123.2815,123.3299,37215.0
2021-10-25 13:25:00,127.27,127.34,127.22,127.32,34177.0,123.3687,123.4365,123.3202,123.4172,34177.0
2021-10-25 13:30:00,127.31,127.39,127.25,127.26,16400.0,123.4075,123.485,123.3493,123.359,16400.0
2021-10-25 13:35:00,127.28,127.28,127.16,127.17,17741.0,123.3784,123.3784,123.2621,123.2718,17741.0
2021-10-25 13:40:00,127.16,127.16,127.02,127.12,24709.0,123.2621,123.2621,123.1264,123.2233,24709.0
2021-10-25 13:45:00,127.12,127.16,127.04,127.06,9855.0,123.2233,123.2621,123.1457,123.1651,9855.0
2021-10-25 13:50:00,127.06,127.15,127.01,127.13,12475.0,123.1651,123.2524,123.1167,123.233,12475.0
2021-10-25 13:55:00,127.15,127.22,127.12,127.14,23906.0,123.2524,123.3202,123.2233,123.2427,23906.0
2021-10-25 14:00:00,127.14,127.16,126.97,127.05,46920.0,123.2427,123.2621,123.0779,123.1554,46920.0
2021-10-25 14:05:00,127.06,127.17,127.0,127.13,33528.0,123.1651,123.2718,123.107,123.233,33528.0
2021-10-25 14:10:00,127.14,127.14,127.06,127.07,22983.0,123.2427,123.2427,123.1651,123.1748,22983.0
2021-10-25 14:15:00,127.11,127.21,127.08,127.19,65455.0,123.2136,123.3105,123.1845,123.2911,65455.0
2021-10-25 14:20:00,127.19,127.34,127.15,127.29,47815.0,123.2911,123.4365,123.2524,123.3881,47815.0
2021-10-25 14:25:00,127.29,127.44,127.29,127.44,52442.0,123.3881,123.5335,123.3881,123.5335,52442.0
2021-10-25 14:30:00,127.44,127.52,127.4,127.48,39096.0,123.5335,123.611,123.4947,123.5723,39096.0
2021-10-25 14:35:00,127.5,127.54,127.28,127.3,66705.0,123.5916,123.6304,123.3784,123.3978,66705.0
2021-10-25 14:40:00,127.3,127.39,127.18,127.22,53902.0,123.3978,123.485,123.2815,123.3202,53902.0
2021-10-25 14:45:00,127.2,127.25,127.12,127.22,35077.0,123.3008,123.3493,123.2233,123.3202,35077.0
2021-10-25 14:50:00,127.23,127.33,127.17,127.28,40903.0,123.3299,123.4269,123.2718,123.3784,40903.0
2021-10-25 14:55:00,127.28,127.31,127.17,127.22,18334.0,123.3784,123.4075,123.2718,123.3202,18334.0
2021-10-25 15:00:00,127.22,127.25,127.15,127.23,20673.0,123.3202,123.3493,123.2524,123.3299,20673.0
2021-10-25 15:05:00,127.23,127.29,127.13,127.16,24407.0,123.3299,123.3881,123.233,123.2621,24407.0
2021-10-25 15:10:00,127.15,127.17,127.05,127.08,21176.0,123.2524,123.2718,123.1554,123.1845,21176.0
2021-10-25 15:15:00,127.09,127.14,127.0,127.09,30194.0,123.1942,123.2427,123.107,123.1942,30194.0
2021-10-25 15:20:00,127.06,127.12,126.89,126.89,17719.0,123.1651,123.2233,123.0003,123.0003,17719.0
2021-10-25 15:25:00,126.89,127.14,126.89,127.13,25633.0,123.0003,123.2427,123.0003,123.233,25633.0
2021-10-25 15:30:00,127.13,127.14,126.94,127.04,33761.0,123.233,123.2427,123.0488,123.1457,33761.0
2021-10-25 15:35:00,127.03,127.07,126.95,127.06,19881.0,123.1361,123.1748,123.0585,123.1651,19881.0
2021-10-25 15:40:00,127.08,127.15,127.0,127.07,48109.0,123.1845,123.2524,123.107,123.1748,48109.0
2021-10-25 15:45:00,127.05,127.07,126.91,127.0,35436.0,123.1554,123.1748,123.0197,123.107,35436.0
2021-10-25 15:50:00,127.02,127.07,126.85,126.89,88138.0,123.1264,123.1748,122.9616,123.0003,88138.0
2021-10-25 15:55:00,126.89,127.21,126.68,127.19,95603.0,123.0003,123.3105,122.7968,123.2911,95603.0
2021-10-26 09:30:00,128.66,128.83,128.28,128.71,154525.0,124.7161,124.8809,124.3477,124.7646,154525.0
2021-10-26 09:35:00,128.71,129.08,128.61,128.96,125618.0,124.7646,125.1232,124.6676,125.0069,125618.0
2021-10-26 09:40:00,128.92,129.13,128.82,128.99,61148.0,124.9681,125.1717,124.8712,125.036,61148.0
2021-10-26 09:45:00,128.97,129.1,128.75,128.87,93144.0,125.0166,125.1426,124.8033,124.9196,93144.0
2021-10-26 09:50:00,128.87,128.99,128.74,128.84,58568.0,124.9196,125.036,124.7936,124.8906,58568.0
2021-10-26 09:55:00,128.87,129.05,128.76,128.82,54328.0,124.9196,125.0941,124.813,124.8712,54328.0
2021-10-26 10:00:00,128.83,129.04,128.65,128.97,62010.0,124.8809,125.0844,124.7064,125.0166,62010.0
2021-10-26 10:05:00,128.96,129.08,128.87,128.97,86423.0,125.0069,125.1232,124.9196,125.0166,86423.0
2021-10-26 10:10:00,128.97,129.32,128.97,129.29,68267.0,125.0166,125.3559,125.0166,125.3268,68267.0
2021-10-26 10:15:00,129.27,129.59,129.27,129.54,69532.0,125.3074,125.6176,125.3074,125.5691,69532.0
2021-10-26 10:20:00,129.54,129.71,129.53,129.58,51145.0,125.5691,125.7339,125.5594,125.6079,51145.0
2021-10-26 10:25:00,129.59,129.59,129.42,129.49,56319.0,125.6176,125.6176,125.4528,125.5206,56319.0
2021-10-26 10:30:00,129.47,129.54,129.34,129.48,138979.0,125.5013,125.5691,125.3752,125.5109,138979.0
2021-10-26 10:35:00,129.5,129.58,129.37,129.54,32059.0,125.5303,125.6079,125.4043,125.5691,32059.0
2021-10-26 10:40:00,129.53,129.55,129.17,129.22,44190.0,125.5594,125.5788,125.2105,125.2589,44190.0
2021-10-26 10:45:00,129.22,129.52,129.14,129.44,43085.0,125.2589,125.5497,125.1814,125.4722,43085.0
2021-10-26 10:50:00,129.44,129.65,129.42,129.6,39339.0,125.4722,125.6757,125.4528,125.6273,39339.0
2021-10-26 10:55:00,129.59,129.63,129.39,129.41,23168.0,125.6176,125.6564,125.4237,125.4431,23168.0
2021-10-26 11:00:00,129.44,129.57,129.3,129.31,36571.0,125.4722,125.5982,125.3365,125.3462,36571.0
2021-10-26 11:05:00,129.32,129.42,129.22,129.3,22327.0,125.3559,125.4528,125.2589,125.3365,22327.0
2021-10-26 11:10:00,129.36,129.45,129.34,129.35,23335.0,125.3946,125.4819,125.3752,125.3849,23335.0
2021-10-26 11:15:00,129.38,129.54,129.36,129.47,16382.0,125.414,125.5691,125.3946,125.5013,16382.0
2021-10-26 11:20:00,129.5,129.58,129.46,129.5,40303.0,125.5303,125.6079,125.4916,125.5303,40303.0
2021-10-26 11:25:00,129.52,129.6,129.42,129.52,20302.0,125.5497,125.6273,125.4528,125.5497,20302.0
2021-10-26 11:30:00,129.58,129.61,128.76,128.83,88815.0,125.6079,125.637,124.813,124.8809,88815.0
2021-10-26 11:35:00,128.79,129.27,128.68,129.27,75950.0,124.8421,125.3074,124.7355,125.3074,75950.0
2021-10-26 11:40:00,129.2,129.31,129.16,129.26,30303.0,125.2395,125.3462,125.2008,125.2977,30303.0
2021-10-26 11:45:00,129.26,129.26,128.94,128.98,42630.0,125.2977,125.2977,124.9875,125.0263,42630.0
2021-10-26 11:50:00,128.98,129.02,128.81,128.97,63320.0,125.0263,125.0651,124.8615,125.0166,63320.0
2021-10-26 11:55:00,129.0,129.01,128.57,128.61,59670.0,125.0457,125.0554,124.6288,124.6676,59670.0
2021-10-26 12:00:00,128.6,128.69,128.18,128.19,57828.0,124.6579,124.7452,124.2508,124.2605,57828.0
2021-10-26 12:05:00,128.21,128.28,128.07,128.15,55786.0,124.2799,124.3477,124.1442,124.2217,55786.0
2021-10-26 12:10:00,128.12,128.45,128.08,128.45,61185.0,124.1926,124.5125,124.1539,124.5125,61185.0
2021-10-26 12:15:00,128.45,128.55,128.31,128.46,76945.0,124.5125,124.6095,124.3768,124.5222,76945.0
2021-10-26 12:20:00,128.5,128.51,128.27,128.48,23309.0,124.561,124.5707,124.338,124.5416,23309.0
2021-10-26 12:25:00,128.49,128.49,128.18,128.21,31166.0,124.5513,124.5513,124.2508,124.2799,31166.0
2021-10-26 12:30:00,128.2,128.34,128.09,128.25,32173.0,124.2702,124.4059,124.1636,124.3187,32173.0
2021-10-26 12:35:00,128.28,128.33,127.81,127.85,96525.0,124.3477,124.3962,123.8921,123.9309,96525.0
2021-10-26 12:40:00,127.86,127.87,127.62,127.76,49655.0,123.9406,123.9503,123.708,123.8437,49655.0
2021-10-26 12:45:00,127.76,127.76,127.29,127.45,84281.0,123.8437,123.8437,123.3881,123.5432,84281.0
2021-10-26 12:50:00,127.42,127.6,127.28,127.3,34983.0,123.5141,123.6886,123.3784,123.3978,34983.0
2021-10-26 12:55:00,127.34,127.89,127.34,127.82,59915.0,123.4365,123.9697,123.4365,123.9018,59915.0
2021-10-26 13:00:00,127.81,127.89,127.66,127.87,94467.0,123.8921,123.9697,123.7467,123.9503,94467.0
2021-10-26 13:05:00,127.87,128.1,127.81,128.0,73657.0,123.9503,124.1733,123.8921,124.0763,73657.0
2021-10-26 13:10:00,128.0,128.0,127.66,127.91,44318.0,124.0763,124.0763,123.7467,123.9891,44318.0
2021-10-26 13:15:00,127.92,128.0,127.83,127.85,35659.0,123.9988,124.0763,123.9115,123.9309,35659.0
2021-10-26 13:20:00,127.87,127.97,127.52,127.69,44869.0,123.9503,124.0472,123.611,123.7758,44869.0
2021-10-26 13:25:00,127.68,127.95,127.5,127.87,119040.0,123.7661,124.0279,123.5916,123.9503,119040.0
2021-10-26 13:30:00,127.84,128.26,127.76,128.23,81043.0,123.9212,124.3283,123.8437,124.2993,81043.0
2021-10-26 13:35:00,128.25,128.45,128.21,128.31,39637.0,124.3187,124.5125,124.2799,124.3768,39637.0
2021-10-26 13:40:00,128.32,128.35,127.99,127.99,49492.0,124.3865,124.4156,124.0666,124.0666,49492.0
2021-10-26 13:45:00,128.01,128.18,128.01,128.09,52658.0,124.086,124.2508,124.086,124.1636,52658.0
2021-10-26 13:50:00,128.09,128.21,128.03,128.08,28598.0,124.1636,124.2799,124.1054,124.1539,28598.0
2021-10-26 13:55:00,128.1,128.24,127.89,128.14,25570.0,124.1733,124.309,123.9697,124.212,25570.0
2021-10-26 14:00:00,128.14,128.43,128.14,128.31,54565.0,124.212,124.4931,124.212,124.3768,54565.0
2021-10-26 14:05:00,128.36,128.41,128.14,128.27,37645.0,124.4253,124.4737,124.212,124.338,37645.0
2021-10-26 14:10:00,128.25,128.36,128.14,128.36,14072.0,124.3187,124.4253,124.212,124.4253,14072.0
2021-10-26 14:15:00,128.39,128.56,128.33,128.54,42874.0,124.4544,124.6192,124.3962,124.5998,42874.0
2021-10-26 14:20:00,128.5,128.55,128.4,128.49,23899.0,124.561,124.6095,124.4641,124.5513,23899.0
2021-10-26 14:25:00,128.47,128.52,128.25,128.3,31376.0,124.5319,124.5804,124.3187,124.3671,31376.0
2021-10-26 14:30:00,128.32,128.61,128.31,128.47,35945.0,124.3865,124.6676,124.3768,124.5319,35945.0
2021-10-26 14:35:00,128.49,128.57,128.26,128.26,33179.0,124.5513,124.6288,124.3283,124.3283,33179.0
2021-10-26 14:40:00,128.23,128.3,128.1,128.1,19474.0,124.2993,124.3671,124.1733,124.1733,19474.0
2021-10-26 14:45:00,128.11,128.32,128.11,128.32,21619.0,124.1829,124.3865,124.1829,124.3865,21619.0
2021-10-26 14:50:00,128.31,128.36,128.19,128.27,24361.0,124.3768,124.4253,124.2605,124.338,24361.0
2021-10-26 14:55:00,128.28,128.55,128.28,128.55,22228.0,124.3477,124.6095,124.3477,124.6095,22228.0
2021-10-26 15:00:00,128.57,128.71,128.35,128.71,72818.0,124.6288,124.7646,124.4156,124.7646,72818.0
2021-10-26 15:05:00,128.69,128.72,128.58,128.64,17203.0,124.7452,124.7742,124.6385,124.6967,17203.0
2021-10-26 15:10:00,128.67,128.7,128.43,128.55,29193.0,124.7258,124.7549,124.4931,124.6095,29193.0
2021-10-26 15:15:00,128.55,128.7,128.45,128.54,31281.0,124.6095,124.7549,124.5125,124.5998,31281.0
2021-10-26 15:20:00,128.54,128.64,128.42,128.53,26588.0,124.5998,124.6967,124.4834,124.5901,26588.0
2021-10-26 15:25:00,128.55,128.65,128.25,128.25,20755.0,124.6095,124.7064,124.3187,124.3187,20755.0
2021-10-26 15:30:00,128.3,128.52,128.26,128.46,20092.0,124.3671,124.5804,124.3283,124.5222,20092.0
2021-10-26 15:35:00,128.49,128.51,128.35,128.42,22115.0,124.5513,124.5707,124.4156,124.4834,22115.0
2021-10-26 15:40:00,128.42,128.64,128.33,128.63,36297.0,124.4834,124.6967,124.3962,124.687,36297.0
2021-10-26 15:45:00,128.62,128.82,128.49,128.5,64088.0,124.6773,124.8712,124.5513,124.561,64088.0
2021-10-26 15:50:00,128.46,128.48,127.94,128.18,96987.0,124.5222,124.5416,124.0182,124.2508,96987.0
2021-10-26 15:55:00,128.18,128.21,127.54,127.61,99835.0,124.2508,124.2799,123.6304,123.6983,99835.0
2021-10-27 09:30:00,128.0,128.23,127.32,127.48,85652.0,124.0763,124.2993,123.4172,123.5723,85652.0
2021-10-27 09:35:00,127.43,127.44,127.05,127.39,106016.0,123.5238,123.5335,123.1554,123.485,106016.0
2021-10-27 09:40:00,127.39,128.09,127.35,128.03,134073.0,123.485,124.1636,123.4462,124.1054,134073.0
2021-10-27 09:45:00,127.97,128.41,127.96,128.18,94558.0,124.0472,124.4737,124.0375,124.2508,94558.0
2021-10-27 09:50:00,128.16,128.32,127.87,128.31,62390.0,124.2314,124.3865,123.9503,124.3768,62390.0
2021-10-27 09:55:00,128.26,128.5,128.14,128.48,40269.0,124.3283,124.561,124.212,124.5416,40269.0
2021-10-27 10:00:00,128.49,128.6,127.88,128.02,70622.0,124.5513,124.6579,123.96,124.0957,70622.0
2021-10-27 10:05:00,128.01,128.13,127.59,128.06,77386.0,124.086,124.2023,123.6789,124.1345,77386.0
2021-10-27 10:10:00,128.01,128.22,127.9,127.93,34567.0,124.086,124.2896,123.9794,124.0085,34567.0
2021-10-27 10:15:00,127.9,127.91,127.49,127.69,57049.0,123.9794,123.9891,123.582,123.7758,57049.0
2021-10-27 10:20:00,127.64,128.02,127.62,127.83,35512.0,123.7274,124.0957,123.708,123.9115,35512.0
2021-10-27 10:25:00,127.81,127.89,127.38,127.48,38646.0,123.8921,123.9697,123.4753,123.5723,38646.0
2021-10-27 10:30:00,127.51,127.86,127.35,127.82,63511.0,123.6013,123.9406,123.4462,123.9018,63511.0
2021-10-27 10:35:00,127.77,127.8,127.5,127.71,32265.0,123.8534,123.8824,123.5916,123.7952,32265.0
2021-10-27 10:40:00,127.76,127.78,127.46,127.6,33717.0,123.8437,123.8631,123.5529,123.6886,33717.0
2021-10-27 10:45:00,127.63,127.66,127.43,127.56,36341.0,123.7177,123.7467,123.5238,123.6498,36341.0
2021-10-27 10:50:00,127.55,127.85,127.46,127.8,45180.0,123.6401,123.9309,123.5529,123.8824,45180.0
2021-10-27 10:55:00,127.8,127.94,127.24,127.4,81403.0,123.8824,124.0182,123.3396,123.4947,81403.0
2021-10-27 11:00:00,127.38,127.73,127.33,127.68,49223.0,123.4753,123.8146,123.4269,123.7661,49223.0
2021-10-27 11:05:00,127.71,127.91,127.71,127.81,39479.0,123.7952,123.9891,123.7952,123.8921,39479.0
2021-10-27 11:10:00,127.78,127.98,127.68,127.98,20121.0,123.8631,124.0569,123.7661,124.0569,20121.0
2021-10-27 11:15:00,127.93,127.99,127.78,127.94,20646.0,124.0085,124.0666,123.8631,124.0182,20646.0
2021-10-27 11:20:00,127.92,127.99,127.62,127.68,29768.0,123.9988,124.0666,123.708,123.7661,29768.0
2021-10-27 11:25:00,127.68,127.86,127.54,127.75,24797.0,123.7661,123.9406,123.6304,123.834,24797.0
2021-10-27 11:30:00,127.81,127.82,127.55,127.73,23673.0,123.8921,123.9018,123.6401,123.8146,23673.0
2021-10-27 11:35:00,127.73,127.73,127.47,127.7,32374.0,123.8146,123.8146,123.5626,123.7855,32374.0
2021-10-27 11:40:00,127.75,127.87,127.64,127.65,24098.0,123.834,123.9503,123.7274,123.737,24098.0
2021-10-27 11:45:00,127.64,127.66,127.46,127.46,23348.0,123.7274,123.7467,123.5529,123.5529,23348.0
2021-10-27 11:50:00,127.47,127.57,127.41,127.46,34521.0,123.5626,123.6595,123.5044,123.5529,34521.0
2021-10-27 11:55:00,127.46,127.67,127.33,127.55,41038.0,123.5529,123.7564,123.4269,123.6401,41038.0
2021-10-27 12:00:00,127.56,127.72,127.5,127.5,15164.0,123.6498,123.8049,123.5916,123.5916,15164.0
2021-10-27 12:05:00,127.51,127.77,127.44,127.69,24642.0,123.6013,123.8534,123.5335,123.7758,24642.0
2021-10-27 12:10:00,127.71,127.92,127.71,127.88,32844.0,123.7952,123.9988,123.7952,123.96,32844.0
2021-10-27 12:15:00,127.89,128.02,127.83,127.98,33999.0,123.9697,124.0957,123.9115,124.0569,33999.0
2021-10-27 12:20:00,128.01,128.03,127.89,127.89,18724.0,124.086,124.1054,123.9697,123.9697,18724.0
2021-10-27 12:25:00,127.91,127.93,127.82,127.9,13748.0,123.9891,124.0085,123.9018,123.9794,13748.0
2021-10-27 12:30:00,127.86,127.87,127.67,127.67,21394.0,123.9406,123.9503,123.7564,123.7564,21394.0
2021-10-27 12:35:00,127.71,127.71,127.54,127.61,14770.0,123.7952,123.7952,123.6304,123.6983,14770.0
2021-10-27 12:40:00,127.6,127.82,127.55,127.78,15114.0,123.6886,123.9018,123.6401,123.8631,15114.0
2021-10-27 12:45:00,127.79,127.86,127.62,127.72,13220.0,123.8728,123.9406,123.708,123.8049,13220.0
2021-10-27 12:50:00,127.72,127.81,127.66,127.72,21633.0,123.8049,123.8921,123.7467,123.8049,21633.0
2021-10-27 12:55:00,127.69,127.84,127.64,127.79,19127.0,123.7758,123.9212,123.7274,123.8728,19127.0
2021-10-27 13:00:00,127.78,127.94,127.7,127.82,53245.0,123.8631,124.0182,123.7855,123.9018,53245.0
2021-10-27 13:05:00,127.82,128.11,127.79,128.07,37136.0,123.9018,124.1829,123.8728,124.1442,37136.0
2021-10-27 13:10:00,128.07,128.26,127.98,128.24,34578.0,124.1442,124.3283,124.0569,124.309,34578.0
2021-10-27 13:15:00,128.23,128.24,128.12,128.2,22245.0,124.2993,124.309,124.1926,124.2702,22245.0
2021-10-27 13:20:00,128.21,128.36,128.18,128.33,33284.0,124.2799,124.4253,124.2508,124.3962,33284.0
2021-10-27 13:25:00,128.35,128.4,128.27,128.27,41356.0,124.4156,124.4641,124.338,124.338,41356.0
2021-10-27 13:30:00,128.27,128.35,128.17,128.17,27992.0,124.338,124.4156,124.2411,124.2411,27992.0
2021-10-27 13:35:00,128.15,128.34,128.15,128.32,23171.0,124.2217,124.4059,124.2217,124.3865,23171.0
2021-10-27 13:40:00,128.32,128.37,128.29,128.35,34274.0,124.3865,124.435,124.3574,124.4156,34274.0
2021-10-27 13:45:00,128.36,128.38,128.18,128.18,32061.0,124.4253,124.4447,124.2508,124.2508,32061.0
2021-10-27 13:50:00,128.2,128.31,128.15,128.31,33629.0,124.2702,124.3768,124.2217,124.3768,33629.0
2021-10-27 13:55:00,128.3,128.44,128.3,128.42,33694.0,124.3671,124.5028,124.3671,124.4834,33694.0
2021-10-27 14:00:00,128.43,128.43,128.29,128.39,23238.0,124.4931,124.4931,124.3574,124.4544,23238.0
2021-10-27 14:05:00,128.39,128.41,128.28,128.41,15075.0,124.4544,124.4737,124.3477,124.4737,15075.0
2021-10-27 14:10:00,128.4,128.57,128.4,128.52,32615.0,124.4641,124.6288,124.4641,124.5804,32615.0
2021-10-27 14:15:00,128.53,128.53,128.43,128.49,20031.0,124.5901,124.5901,124.4931,124.5513,20031.0
2021-10-27 14:20:00,128.48,128.5,128.39,128.45,26539.0,124.5416,124.561,124.4544,124.5125,26539.0
2021-10-27 14:25:00,128.47,128.49,128.19,128.22,25161.0,124.5319,124.5513,124.2605,124.2896,25161.0
2021-10-27 14:30:00,128.24,128.28,127.95,128.12,32692.0,124.309,124.3477,124.0279,124.1926,32692.0
2021-10-27 14:35:00,128.11,128.15,127.98,128.12,51097.0,124.1829,124.2217,124.0569,124.1926,51097.0
2021-10-27 14:40:00,128.09,128.18,127.97,128.03,30438.0,124.1636,124.2508,124.0472,124.1054,30438.0
2021-10-27 14:45:00,128.01,128.08,127.96,128.02,14234.0,124.086,124.1539,124.0375,124.0957,14234.0
2021-10-27 14:50:00,128.04,128.05,127.92,127.93,25004.0,124.1151,124.1248,123.9988,124.0085,25004.0
2021-10-27 14:55:00,127.93,127.93,127.77,127.78,28724.0,124.0085,124.0085,123.8534,123.8631,28724.0
2021-10-27 15:00:00,127.77,127.86,127.68,127.71,25536.0,123.8534,123.9406,123.7661,123.7952,25536.0
2021-10-27 15:05:00,127.72,127.76,127.37,127.54,35029.0,123.8049,123.8437,123.4656,123.6304,35029.0
2021-10-27 15:10:00,127.53,127.54,126.78,126.8,142536.0,123.6207,123.6304,122.8937,122.9131,142536.0
2021-10-27 15:15:00,126.79,127.0,126.48,126.49,108794.0,122.9034,123.107,122.6029,122.6126,108794.0
2021-10-27 15:20:00,126.49,126.89,126.4,126.89,84853.0,122.6126,123.0003,122.5254,123.0003,84853.0
2021-10-27 15:25:00,126.88,127.15,126.79,127.04,76908.0,122.9906,123.2524,122.9034,123.1457,76908.0
2021-10-27 15:30:00,127.06,127.06,126.62,126.9,47466.0,123.1651,123.1651,122.7386,123.01,47466.0
2021-10-27 15:35:00,126.86,127.05,126.7,127.03,46501.0,122.9713,123.1554,122.8162,123.1361,46501.0
2021-10-27 15:40:00,127.01,127.09,126.75,126.9,33218.0,123.1167,123.1942,122.8646,123.01,33218.0
2021-10-27 15:45:00,126.88,127.01,126.44,126.44,49451.0,122.9906,123.1167,122.5641,122.5641,49451.0
2021-10-27 15:50:00,126.45,126.56,126.14,126.18,116459.0,122.5738,122.6805,122.2733,122.3121,116459.0
2021-10-27 15:55:00,126.2,126.22,125.84,125.87,117021.0,122.3315,122.3509,121.9825,122.0116,117021.0
2021-10-28 09:30:00,127.17,127.92,127.13,127.79,164204.0,123.2718,123.9988,123.233,123.8728,164204.0
2021-10-28 09:35:00,127.79,127.9,127.33,127.62,86458.0,123.8728,123.9794,123.4269,123.708,86458.0
2021-10-28 09:40:00,127.67,127.88,127.55,127.87,65463.0,123.7564,123.96,123.6401,123.9503,65463.0
2021-10-28 09:45:00,127.91,128.35,127.89,128.15,123019.0,123.9891,124.4156,123.9697,124.2217,123019.0
2021-10-28 09:50:00,128.16,128.28,127.92,128.13,59860.0,124.2314,124.3477,123.9988,124.2023,59860.0
2021-10-28 09:55:00,128.14,128.4,128.03,128.24,59393.0,124.212,124.4641,124.1054,124.309,59393.0
2021-10-28 10:00:00,128.25,128.4,128.07,128.17,64700.0,124.3187,124.4641,124.1442,124.2411,64700.0
2021-10-28 10:05:00,128.14,128.37,128.0,128.26,61764.0,124.212,124.435,124.0763,124.3283,61764.0
2021-10-28 10:10:00,128.28,128.32,127.65,128.03,55903.0,124.3477,124.3865,123.737,124.1054,55903.0
2021-10-28 10:15:00,128.01,128.13,127.84,128.04,43684.0,124.086,124.2023,123.9212,124.1151,43684.0
2021-10-28 10:20:00,128.02,128.26,127.88,128.13,56258.0,124.0957,124.3283,123.96,124.2023,56258.0
2021-10-28 10:25:00,128.13,128.53,128.09,128.5,66114.0,124.2023,124.5901,124.1636,124.561,66114.0
2021-10-28 10:30:00,128.5,128.73,128.45,128.67,52673.0,124.561,124.7839,124.5125,124.7258,52673.0
2021-10-28 10:35:00,128.71,128.8,128.51,128.79,77313.0,124.7646,124.8518,124.5707,124.8421,77313.0
2021-10-28 10:40:00,128.8,128.81,128.59,128.72,54259.0,124.8518,124.8615,124.6482,124.7742,54259.0
2021-10-28 10:45:00,128.74,129.25,128.73,128.97,117822.0,124.7936,125.288,124.7839,125.0166,117822.0
2021-10-28 10:50:00,129.0,129.05,128.87,129.01,40165.0,125.0457,125.0941,124.9196,125.0554,40165.0
2021-10-28 10:55:00,129.04,129.06,128.79,128.82,44591.0,125.0844,125.1038,124.8421,124.8712,44591.0
2021-10-28 11:00:00,128.85,128.89,128.76,128.82,33764.0,124.9003,124.939,124.813,124.8712,33764.0
2021-10-28 11:05:00,128.82,129.04,128.79,129.0,49629.0,124.8712,125.0844,124.8421,125.0457,49629.0
2021-10-28 11:10:00,129.0,129.09,128.93,128.99,45932.0,125.0457,125.1329,124.9778,125.036,45932.0
2021-10-28 11:15:00,128.98,129.14,128.93,129.03,42088.0,125.0263,125.1814,124.9778,125.0747,42088.0
2021-10-28 11:20:00,129.06,129.07,128.85,128.87,24978.0,125.1038,125.1135,124.9003,124.9196,24978.0
2021-10-28 11:25:00,128.88,128.99,128.81,128.86,48285.0,124.9293,125.036,124.8615,124.91,48285.0
2021-10-28 11:30:00,128.9,128.95,128.82,128.95,13999.0,124.9487,124.9972,124.8712,124.9972,13999.0
2021-10-28 11:35:00,128.95,129.15,128.95,129.09,50542.0,124.9972,125.1911,124.9972,125.1329,50542.0
2021-10-28 11:40:00,129.11,129.2,129.03,129.2,17854.0,125.1523,125.2395,125.0747,125.2395,17854.0
2021-10-28 11:45:00,129.19,129.21,128.48,128.53,65508.0,125.2298,125.2492,124.5416,124.5901,65508.0
2021-10-28 11:50:00,128.56,128.72,128.33,128.57,66387.0,124.6192,124.7742,124.3962,124.6288,66387.0
2021-10-28 11:55:00,128.57,128.6,128.41,128.48,22167.0,124.6288,124.6579,124.4737,124.5416,22167.0
2021-10-28 12:00:00,128.5,128.65,128.49,128.65,25030.0,124.561,124.7064,124.5513,124.7064,25030.0
2021-10-28 12:05:00,128.67,128.79,128.63,128.78,56339.0,124.7258,124.8421,124.687,124.8324,56339.0
2021-10-28 12:10:00,128.79,128.91,128.72,128.91,27449.0,124.8421,124.9584,124.7742,124.9584,27449.0
2021-10-28 12:15:00,128.94,129.02,128.84,128.98,49898.0,124.9875,125.0651,124.8906,125.0263,49898.0
2021-10-28 12:20:00,128.98,129.0,128.8,128.9,25764.0,125.0263,125.0457,124.8518,124.9487,25764.0
2021-10-28 12:25:00,128.91,128.92,128.64,128.66,26427.0,124.9584,124.9681,124.6967,124.7161,26427.0
2021-10-28 12:30:00,128.7,128.78,128.57,128.7,34422.0,124.7549,124.8324,124.6288,124.7549,34422.0
2021-10-28 12:35:00,128.71,128.71,128.5,128.63,34710.0,124.7646,124.7646,124.561,124.687,34710.0
2021-10-28 12:40:00,128.66,128.76,128.54,128.76,27082.0,124.7161,124.813,124.5998,124.813,27082.0
2021-10-28 12:45:00,128.77,128.8,128.65,128.72,21143.0,124.8227,124.8518,124.7064,124.7742,21143.0
2021-10-28 12:50:00,128.73,128.75,128.43,128.52,21567.0,124.7839,124.8033,124.4931,124.5804,21567.0
2021-10-28 12:55:00,128.51,128.59,128.01,128.2,59630.0,124.5707,124.6482,124.086,124.2702,59630.0
2021-10-28 13:00:00,128.19,128.52,128.18,128.48,58069.0,124.2605,124.5804,124.2508,124.5416,58069.0
2021-10-28 13:05:00,128.51,128.54,128.37,128.48,35512.0,124.5707,124.5998,124.435,124.5416,35512.0
2021-10-28 13:10:00,128.43,128.52,128.36,128.4,22440.0,124.4931,124.5804,124.4253,124.4641,22440.0
2021-10-28 13:15:00,128.42,128.5,128.25,128.26,27937.0,124.4834,124.561,124.3187,124.3283,27937.0
2021-10-28 13:20:00,128.26,128.39,128.24,128.27,16768.0,124.3283,124.4544,124.309,124.338,16768.0
2021-10-28 13:25:00,128.3,128.5,128.3,128.49,18108.0,124.3671,124.561,124.3671,124.5513,18108.0
2021-10-28 13:30:00,128.5,128.75,128.49,128.73,33075.0,124.561,124.8033,124.5513,124.7839,33075.0
2021-10-28 13:35:00,128.75,128.82,128.68,128.81,21690.0,124.8033,124.8712,124.7355,124.8615,21690.0
2021-10-28 13:40:00,128.81,128.84,128.76,128.8,19975.0,124.8615,124.8906,124.813,124.8518,19975.0
2021-10-28 13:45:00,128.81,128.85,128.71,128.74,11983.0,124.8615,124.9003,124.7646,124.7936,11983.0
2021-10-28 13:50:00,128.74,128.82,128.73,128.77,19050.0,124.7936,124.8712,124.7839,124.8227,19050.0
2021-10-28 13:55:00,128.75,128.77,128.63,128.7,30919.0,124.8033,124.8227,124.687,124.7549,30919.0
2021-10-28 14:00:00,128.71,128.98,128.71,128.92,49711.0,124.7646,125.0263,124.7646,124.9681,49711.0
2021-10-28 14:05:00,128.95,128.99,128.93,128.97,30388.0,124.9972,125.036,124.9778,125.0166,30388.0
2021-10-28 14:10:00,128.97,128.98,128.83,128.86,17116.0,125.0166,125.0263,124.8809,124.91,17116.0
2021-10-28 14:15:00,128.85,129.07,128.82,129.05,28214.0,124.9003,125.1135,124.8712,125.0941,28214.0
2021-10-28 14:20:00,129.07,129.11,129.03,129.1,18051.0,125.1135,125.1523,125.0747,125.1426,18051.0
2021-10-28 14:25:00,129.1,129.15,128.98,129.08,27392.0,125.1426,125.1911,125.0263,125.1232,27392.0
2021-10-28 14:30:00,129.08,129.1,129.02,129.06,12999.0,125.1232,125.1426,125.0651,125.1038,12999.0
2021-10-28 14:35:00,129.07,129.18,129.07,129.08,25441.0,125.1135,125.2201,125.1135,125.1232,25441.0
2021-10-28 14:40:00,129.09,129.09,128.89,128.98,28559.0,125.1329,125.1329,124.939,125.0263,28559.0
2021-10-28 14:45:00,128.96,129.08,128.9,129.06,24257.0,125.0069,125.1232,124.9487,125.1038,24257.0
2021-10-28 14:50:00,129.04,129.09,128.88,128.9,25201.0,125.0844,125.1329,124.9293,124.9487,25201.0
2021-10-28 14:55:00,128.92,128.92,128.76,128.85,22438.0,124.9681,124.9681,124.813,124.9003,22438.0
2021-10-28 15:00:00,128.84,128.84,128.58,128.65,35181.0,124.8906,124.8906,124.6385,124.7064,35181.0
2021-10-28 15:05:00,128.67,128.8,128.62,128.78,50832.0,124.7258,124.8518,124.6773,124.8324,50832.0
2021-10-28 15:10:00,128.79,128.79,128.55,128.56,41685.0,124.8421,124.8421,124.6095,124.6192,41685.0
2021-10-28 15:15:00,128.53,128.83,128.52,128.81,38024.0,124.5901,124.8809,124.5804,124.8615,38024.0
2021-10-28 15:20:00,128.81,128.92,128.65,128.67,35161.0,124.8615,124.9681,124.7064,124.7258,35161.0
2021-10-28 15:25:00,128.71,128.71,128.53,128.62,36351.0,124.7646,124.7646,124.5901,124.6773,36351.0
2021-10-28 15:30:00,128.62,129.03,128.53,128.74,110793.0,124.6773,125.0747,124.5901,124.7936,110793.0
2021-10-28 15:35:00,128.75,129.0,128.75,128.86,52697.0,124.8033,125.0457,124.8033,124.91,52697.0
2021-10-28 15:40:00,128.88,128.97,128.61,128.62,46626.0,124.9293,125.0166,124.6676,124.6773,46626.0
2021-10-28 15:45:00,128.62,128.88,128.55,128.83,105445.0,124.6773,124.9293,124.6095,124.8809,105445.0
2021-10-28 15:50:00,128.83,129.36,128.83,129.33,254867.0,124.8809,125.3946,124.8809,125.3655,254867.0
2021-10-28 15:55:00,129.32,129.58,129.29,129.48,167416.0,125.3559,125.6079,125.3268,125.5109,167416.0
2021-10-29 09:30:00,127.41,127.92,127.2,127.88,293043.0,123.5044,123.9988,123.3008,123.96,293043.0
2021-10-29 09:35:00,127.89,128.42,127.85,128.33,112097.0,123.9697,124.4834,123.9309,124.3962,112097.0
2021-10-29 09:40:00,128.33,128.53,128.3,128.46,122748.0,124.3962,124.5901,124.3671,124.5222,122748.0
2021-10-29 09:45:00,128.48,128.66,128.35,128.62,137988.0,124.5416,124.7161,124.4156,124.6773,137988.0
2021-10-29 09:50:00,128.6,128.81,128.34,128.76,116679.0,124.6579,124.8615,124.4059,124.813,116679.0
2021-10-29 09:55:00,128.77,128.93,128.45,128.52,75880.0,124.8227,124.9778,124.5125,124.5804,75880.0
2021-10-29 10:00:00,128.53,128.65,128.41,128.46,59766.0,124.5901,124.7064,124.4737,124.5222,59766.0
2021-10-29 10:05:00,128.47,128.91,128.46,128.78,77859.0,124.5319,124.9584,124.5222,124.8324,77859.0
2021-10-29 10:10:00,128.76,128.76,128.49,128.53,44439.0,124.813,124.813,124.5513,124.5901,44439.0
2021-10-29 10:15:00,128.52,128.63,128.07,128.31,64116.0,124.5804,124.687,124.1442,124.3768,64116.0
2021-10-29 10:20:00,128.31,128.6,128.22,128.22,70946.0,124.3768,124.6579,124.2896,124.2896,70946.0
2021-10-29 10:25:00,128.27,128.36,128.04,128.2,56853.0,124.338,124.4253,124.1151,124.2702,56853.0
2021-10-29 10:30:00,128.22,128.24,127.97,128.22,58168.0,124.2896,124.309,124.0472,124.2896,58168.0
2021-10-29 10:35:00,128.21,128.38,128.19,128.26,44735.0,124.2799,124.4447,124.2605,124.3283,44735.0
2021-10-29 10:40:00,128.28,128.45,128.16,128.44,36240.0,124.3477,124.5125,124.2314,124.5028,36240.0
2021-10-29 10:45:00,128.45,128.75,128.41,128.73,37176.0,124.5125,124.8033,124.4737,124.7839,37176.0
2021-10-29 10:50:00,128.77,128.89,128.57,128.6,86456.0,124.8227,124.939,124.6288,124.6579,86456.0
2021-10-29 10:55:00,128.61,128.85,128.55,128.67,27321.0,124.6676,124.9003,124.6095,124.7258,27321.0
2021-10-29 11:00:00,128.72,128.86,128.66,128.83,15501.0,124.7742,124.91,124.7161,124.8809,15501.0
2021-10-29 11:05:00,128.83,129.11,128.71,129.09,86872.0,124.8809,125.1523,124.7646,125.1329,86872.0
2021-10-29 11:10:00,129.12,129.28,129.11,129.15,67844.0,125.162,125.3171,125.1523,125.1911,67844.0
2021-10-29 11:15:00,129.15,129.36,129.04,129.3,28696.0,125.1911,125.3946,125.0844,125.3365,28696.0
2021-10-29 11:20:00,129.3,129.44,129.25,129.42,34336.0,125.3365,125.4722,125.288,125.4528,34336.0
2021-10-29 11:25:00,129.4,129.43,129.3,129.3,22924.0,125.4334,125.4625,125.3365,125.3365,22924.0
2021-10-29 11:30:00,129.35,129.66,129.31,129.54,38393.0,125.3849,125.6854,125.3462,125.5691,38393.0
2021-10-29 11:35:00,129.56,129.56,129.27,129.35,34727.0,125.5885,125.5885,125.3074,125.3849,34727.0
2021-10-29 11:40:00,129.37,129.37,129.11,129.17,24280.0,125.4043,125.4043,125.1523,125.2105,24280.0
2021-10-29 11:45:00,129.18,129.22,129.1,129.19,14756.0,125.2201,125.2589,125.1426,125.2298,14756.0
2021-10-29 11:50:00,129.19,129.39,129.17,129.34,31597.0,125.2298,125.4237,125.2105,125.3752,31597.0
2021-10-29 11:55:00,129.35,129.51,129.29,129.31,39660.0,125.3849,125.54,125.3268,125.3462,39660.0
2021-10-29 12:00:00,129.32,129.46,129.2,129.4,20022.0,125.3559,125.4916,125.2395,125.4334,20022.0
2021-10-29 12:05:00,129.43,129.7,129.42,129.63,54867.0,125.4625,125.7242,125.4528,125.6564,54867.0
2021-10-29 12:10:00,129.63,129.88,129.6,129.74,68537.0,125.6564,125.8987,125.6273,125.763,68537.0
2021-10-29 12:15:00,129.75,129.82,129.7,129.81,27748.0,125.7727,125.8405,125.7242,125.8308,27748.0
2021-10-29 12:20:00,129.82,130.2,129.77,130.12,80801.0,125.8405,126.2089,125.7921,126.1313,80801.0
2021-10-29 12:25:00,130.11,130.22,130.0,130.21,40962.0,126.1216,126.2283,126.015,126.2186,40962.0
2021-10-29 12:30:00,130.19,130.2,130.05,130.08,22768.0,126.1992,126.2089,126.0635,126.0926,22768.0
2021-10-29 12:35:00,130.07,130.13,130.04,130.13,42046.0,126.0829,126.141,126.0538,126.141,42046.0
2021-10-29 12:40:00,130.13,130.2,130.09,130.15,21258.0,126.141,126.2089,126.1023,126.1604,21258.0
2021-10-29 12:45:00,130.16,130.16,129.94,129.97,29287.0,126.1701,126.1701,125.9568,125.9859,29287.0
2021-10-29 12:50:00,129.98,129.99,129.83,129.88,21975.0,125.9956,126.0053,125.8502,125.8987,21975.0
2021-10-29 12:55:00,129.9,129.97,129.8,129.86,30866.0,125.9181,125.9859,125.8211,125.8793,30866.0
2021-10-29 13:00:00,129.87,130.0,129.82,129.98,32974.0,125.889,126.015,125.8405,125.9956,32974.0
2021-10-29 13:05:00,129.97,129.98,129.87,129.95,30459.0,125.9859,125.9956,125.889,125.9665,30459.0
2021-10-29 13:10:00,129.95,130.08,129.93,130.04,40512.0,125.9665,126.0926,125.9472,126.0538,40512.0
2021-10-29 13:15:00,130.03,130.2,130.0,130.19,44608.0,126.0441,126.2089,126.015,126.1992,44608.0
2021-10-29 13:20:00,130.16,130.16,129.97,129.99,51740.0,126.1701,126.1701,125.9859,126.0053,51740.0
2021-10-29 13:25:00,130.03,130.06,129.96,129.97,25103.0,126.0441,126.0732,125.9762,125.9859,25103.0
2021-10-29 13:30:00,129.97,130.03,129.91,129.93,34060.0,125.9859,126.0441,125.9278,125.9472,34060.0
2021-10-29 13:35:00,129.91,129.97,129.83,129.91,39582.0,125.9278,125.9859,125.8502,125.9278,39582.0
2021-10-29 13:40:00,129.91,129.93,129.84,129.87,21440.0,125.9278,125.9472,125.8599,125.889,21440.0
2021-10-29 13:45:00,129.88,129.88,129.63,129.66,65357.0,125.8987,125.8987,125.6564,125.6854,65357.0
2021-10-29 13:50:00,129.7,129.78,129.66,129.75,31436.0,125.7242,125.8018,125.6854,125.7727,31436.0
2021-10-29 13:55:00,129.77,129.89,129.75,129.85,37491.0,125.7921,125.9084,125.7727,125.8696,37491.0
2021-10-29 14:00:00,129.85,129.85,129.71,129.82,45878.0,125.8696,125.8696,125.7339,125.8405,45878.0
2021-10-29 14:05:00,129.83,129.86,129.75,129.86,33059.0,125.8502,125.8793,125.7727,125.8793,33059.0
2021-10-29 14:10:00,129.84,129.9,129.72,129.75,24080.0,125.8599,125.9181,125.7436,125.7727,24080.0
2021-10-29 14:15:00,129.75,129.75,129.49,129.51,59636.0,125.7727,125.7727,125.5206,125.54,59636.0
2021-10-29 14:20:00,129.53,129.63,129.28,129.28,60323.0,125.5594,125.6564,125.3171,125.3171,60323.0
2021-10-29 14:25:00,129.28,129.32,129.09,129.1,42976.0,125.3171,125.3559,125.1329,125.1426,42976.0
2021-10-29 14:30:00,129.1,129.2,129.01,129.1,62458.0,125.1426,125.2395,125.0554,125.1426,62458.0
2021-10-29 14:35:00,129.11,129.31,129.11,129.24,34593.0,125.1523,125.3462,125.1523,125.2783,34593.0
2021-10-29 14:40:00,129.25,129.51,129.25,129.46,57209.0,125.288,125.54,125.288,125.4916,57209.0
2021-10-29 14:45:00,129.49,129.52,129.33,129.47,40334.0,125.5206,125.5497,125.3655,125.5013,40334.0
2021-10-29 14:50:00,129.47,129.55,129.41,129.48,56619.0,125.5013,125.5788,125.4431,125.5109,56619.0
2021-10-29 14:55:00,129.46,129.54,129.35,129.41,44995.0,125.4916,125.5691,125.3849,125.4431,44995.0
2021-10-29 15:00:00,129.41,129.52,129.24,129.34,65023.0,125.4431,125.5497,125.2783,125.3752,65023.0
2021-10-29 15:05:00,129.34,129.54,129.29,129.43,43132.0,125.3752,125.5691,125.3268,125.4625,43132.0
2021-10-29 15:10:00,129.43,129.45,129.24,129.32,29312.0,125.4625,125.4819,125.2783,125.3559,29312.0
2021-10-29 15:15:00,129.35,129.35,128.9,129.1,55124.0,125.3849,125.3849,124.9487,125.1426,55124.0
2021-10-29 15:20:00,129.13,129.29,128.98,128.99,66071.0,125.1717,125.3268,125.0263,125.036,66071.0
2021-10-29 15:25:00,128.99,129.2,128.96,129.13,42074.0,125.036,125.2395,125.0069,125.1717,42074.0
2021-10-29 15:30:00,129.18,129.41,129.07,129.39,47388.0,125.2201,125.4431,125.1135,125.4237,47388.0
2021-10-29 15:35:00,129.37,129.65,129.37,129.5,79044.0,125.4043,125.6757,125.4043,125.5303,79044.0
2021-10-29 15:40:00,129.51,129.83,129.49,129.74,100702.0,125.54,125.8502,125.5206,125.763,100702.0
2021-10-29 15:45:00,129.73,130.02,129.73,129.85,154374.0,125.7533,126.0344,125.7533,125.8696,154374.0
2021-10-29 15:50:00,129.86,130.47,129.75,130.45,212549.0,125.8793,126.4706,125.7727,126.4512,212549.0
2021-10-29 15:55:00,130.45,130.56,130.14,130.3,201037.0,126.4512,126.5578,126.1507,126.3058,201037.0
2021-11-01 09:30:00,131.18,131.55,131.0,131.36,262603.0,127.1588,127.5175,126.9844,127.3333,262603.0
2021-11-01 09:35:00,131.37,131.38,130.75,131.09,103471.0,127.343,127.3527,126.742,127.0716,103471.0
2021-11-01 09:40:00,131.1,131.15,130.86,130.87,79687.0,127.0813,127.1298,126.8486,126.8583,79687.0
2021-11-01 09:45:00,130.87,131.04,130.35,130.39,132694.0,126.8583,127.0231,126.3543,126.3931,132694.0
2021-11-01 09:50:00,130.36,130.72,130.23,130.56,96483.0,126.364,126.7129,126.238,126.5578,96483.0
2021-11-01 09:55:00,130.53,130.64,130.27,130.36,84903.0,126.5288,126.6354,126.2767,126.364,84903.0
2021-11-01 10:00:00,130.35,130.38,129.42,129.65,150619.0,126.3543,126.3834,125.4528,125.6757,150619.0
2021-11-01 10:05:00,129.67,130.43,129.67,130.36,130115.0,125.6951,126.4318,125.6951,126.364,130115.0
2021-11-01 10:10:00,130.35,130.43,129.98,130.18,88401.0,126.3543,126.4318,125.9956,126.1895,88401.0
2021-11-01 10:15:00,130.21,130.36,130.08,130.18,84216.0,126.2186,126.364,126.0926,126.1895,84216.0
2021-11-01 10:20:00,130.19,130.42,129.85,129.92,113232.0,126.1992,126.4221,125.8696,125.9375,113232.0
2021-11-01 10:25:00,129.96,130.26,129.95,130.12,54856.0,125.9762,126.267,125.9665,126.1313,54856.0
2021-11-01 10:30:00,130.12,130.12,129.82,130.03,58352.0,126.1313,126.1313,125.8405,126.0441,58352.0
2021-11-01 10:35:00,130.02,130.04,129.81,129.86,23807.0,126.0344,126.0538,125.8308,125.8793,23807.0
2021-11-01 10:40:00,129.88,130.0,129.7,129.88,41147.0,125.8987,126.015,125.7242,125.8987,41147.0
2021-11-01 10:45:00,129.87,130.06,129.79,129.93,53948.0,125.889,126.0732,125.8114,125.9472,53948.0
2021-11-01 10:50:00,129.94,130.12,129.63,129.63,49500.0,125.9568,126.1313,125.6564,125.6564,49500.0
2021-11-01 10:55:00,129.64,129.74,129.47,129.74,57124.0,125.666,125.763,125.5013,125.763,57124.0
2021-11-01 11:00:00,129.7,130.27,129.7,130.19,123472.0,125.7242,126.2767,125.7242,126.1992,123472.0
2021-11-01 11:05:00,130.14,130.28,130.09,130.1,33342.0,126.1507,126.2864,126.1023,126.1119,33342.0
2021-11-01 11:10:00,130.08,130.1,129.87,129.98,40418.0,126.0926,126.1119,125.889,125.9956,40418.0
2021-11-01 11:15:00,129.98,130.22,129.97,130.22,40385.0,125.9956,126.2283,125.9859,126.2283,40385.0
2021-11-01 11:20:00,130.21,130.46,130.19,130.38,81418.0,126.2186,126.4609,126.1992,126.3834,81418.0
2021-11-01 11:25:00,130.38,130.41,130.27,130.3,43803.0,126.3834,126.4124,126.2767,126.3058,43803.0
2021-11-01 11:30:00,130.3,130.52,130.3,130.46,46344.0,126.3058,126.5191,126.3058,126.4609,46344.0
2021-11-01 11:35:00,130.47,130.47,130.17,130.22,33207.0,126.4706,126.4706,126.1798,126.2283,33207.0
2021-11-01 11:40:00,130.21,130.37,130.11,130.37,58511.0,126.2186,126.3737,126.1216,126.3737,58511.0
2021-11-01 11:45:00,130.34,130.43,130.25,130.34,34005.0,126.3446,126.4318,126.2573,126.3446,34005.0
2021-11-01 11:50:00,130.37,130.4,130.18,130.22,28905.0,126.3737,126.4027,126.1895,126.2283,28905.0
2021-11-01 11:55:00,130.24,130.51,130.22,130.5,35338.0,126.2477,126.5094,126.2283,126.4997,35338.0
2021-11-01 12:00:00,130.51,130.54,130.41,130.49,20039.0,126.5094,126.5385,126.4124,126.49,20039.0
2021-11-01 12:05:00,130.5,130.64,130.46,130.62,42150.0,126.4997,126.6354,126.4609,126.616,42150.0
2021-11-01 12:10:00,130.61,130.71,130.55,130.63,35570.0,126.6063,126.7032,126.5482,126.6257,35570.0
2021-11-01 12:15:00,130.62,130.68,130.47,130.6,24681.0,126.616,126.6742,126.4706,126.5966,24681.0
2021-11-01 12:20:00,130.6,130.71,130.57,130.64,54659.0,126.5966,126.7032,126.5675,126.6354,54659.0
2021-11-01 12:25:00,130.64,130.68,130.54,130.67,24927.0,126.6354,126.6742,126.5385,126.6645,24927.0
2021-11-01 12:30:00,130.68,130.72,130.62,130.66,27502.0,126.6742,126.7129,126.616,126.6548,27502.0
2021-11-01 12:35:00,130.64,130.8,130.61,130.78,20478.0,126.6354,126.7905,126.6063,126.7711,20478.0
2021-11-01 12:40:00,130.78,130.92,130.78,130.84,30278.0,126.7711,126.9068,126.7711,126.8293,30278.0
2021-11-01 12:45:00,130.83,130.9,130.72,130.89,37416.0,126.8196,126.8874,126.7129,126.8777,37416.0
2021-11-01 12:50:00,130.88,130.91,130.84,130.91,22249.0,126.868,126.8971,126.8293,126.8971,22249.0
2021-11-01 12:55:00,130.91,130.94,130.88,130.93,16124.0,126.8971,126.9262,126.868,126.9165,16124.0
2021-11-01 13:00:00,130.92,130.96,130.89,130.9,22740.0,126.9068,126.9456,126.8777,126.8874,22740.0
2021-11-01 13:05:00,130.91,130.96,130.78,130.78,31469.0,126.8971,126.9456,126.7711,126.7711,31469.0
2021-11-01 13:10:00,130.79,130.81,130.73,130.8,22808.0,126.7808,126.8002,126.7226,126.7905,22808.0
2021-11-01 13:15:00,130.81,130.91,130.7,130.73,23085.0,126.8002,126.8971,126.6936,126.7226,23085.0
2021-11-01 13:20:00,130.72,130.73,130.27,130.32,49406.0,126.7129,126.7226,126.2767,126.3252,49406.0
2021-11-01 13:25:00,130.32,130.47,130.17,130.29,55377.0,126.3252,126.4706,126.1798,126.2961,55377.0
2021-11-01 13:30:00,130.28,130.33,130.12,130.25,32021.0,126.2864,126.3349,126.1313,126.2573,32021.0
2021-11-01 13:35:00,130.23,130.42,130.23,130.36,41037.0,126.238,126.4221,126.238,126.364,41037.0
2021-11-01 13:40:00,130.36,130.36,129.92,129.93,42186.0,126.364,126.364,125.9375,125.9472,42186.0
2021-11-01 13:45:00,129.92,130.08,129.91,130.03,42552.0,125.9375,126.0926,125.9278,126.0441,42552.0
2021-11-01 13:50:00,130.01,130.06,129.84,129.84,37152.0,126.0247,126.0732,125.8599,125.8599,37152.0
2021-11-01 13:55:00,129.82,130.01,129.82,129.95,44057.0,125.8405,126.0247,125.8405,125.9665,44057.0
2021-11-01 14:00:00,129.92,130.04,129.78,129.84,52437.0,125.9375,126.0538,125.8018,125.8599,52437.0
2021-11-01 14:05:00,129.84,129.98,129.78,129.89,30485.0,125.8599,125.9956,125.8018,125.9084,30485.0
2021-11-01 14:10:00,129.9,129.96,129.6,129.65,61670.0,125.9181,125.9762,125.6273,125.6757,61670.0
2021-11-01 14:15:00,129.64,129.68,129.42,129.56,67822.0,125.666,125.7048,125.4528,125.5885,67822.0
2021-11-01 14:20:00,129.53,129.87,129.51,129.85,50847.0,125.5594,125.889,125.54,125.8696,50847.0
2021-11-01 14:25:00,129.82,129.89,129.74,129.77,46543.0,125.8405,125.9084,125.763,125.7921,46543.0
2021-11-01 14:30:00,129.79,130.1,129.78,130.1,56614.0,125.8114,126.1119,125.8018,126.1119,56614.0
2021-11-01 14:35:00,130.06,130.19,129.96,129.96,44117.0,126.0732,126.1992,125.9762,125.9762,44117.0
2021-11-01 14:40:00,129.95,130.2,129.95,130.2,26916.0,125.9665,126.2089,125.9665,126.2089,26916.0
2021-11-01 14:45:00,130.19,130.31,130.17,130.28,19656.0,126.1992,126.3155,126.1798,126.2864,19656.0
2021-11-01 14:50:00,130.29,130.31,130.13,130.16,35536.0,126.2961,126.3155,126.141,126.1701,35536.0
2021-11-01 14:55:00,130.17,130.36,130.17,130.25,36685.0,126.1798,126.364,126.1798,126.2573,36685.0
2021-11-01 15:00:00,130.25,130.36,130.15,130.36,38504.0,126.2573,126.364,126.1604,126.364,38504.0
2021-11-01 15:05:00,130.36,130.38,130.24,130.28,22822.0,126.364,126.3834,126.2477,126.2864,22822.0
2021-11-01 15:10:00,130.27,130.39,130.27,130.38,30726.0,126.2767,126.3931,126.2767,126.3834,30726.0
2021-11-01 15:15:00,130.36,130.38,130.27,130.28,36210.0,126.364,126.3834,126.2767,126.2864,36210.0
2021-11-01 15:20:00,130.29,130.51,130.07,130.51,78363.0,126.2961,126.5094,126.0829,126.5094,78363.0
2021-11-01 15:25:00,130.52,130.55,130.39,130.43,33080.0,126.5191,126.5482,126.3931,126.4318,33080.0
2021-11-01 15:30:00,130.44,130.66,130.43,130.65,55793.0,126.4415,126.6548,126.4318,126.6451,55793.0
2021-11-01 15:35:00,130.65,130.7,130.46,130.55,45815.0,126.6451,126.6936,126.4609,126.5482,45815.0
2021-11-01 15:40:00,130.57,130.7,130.44,130.65,47775.0,126.5675,126.6936,126.4415,126.6451,47775.0
2021-11-01 15:45:00,130.67,130.74,130.62,130.69,53257.0,126.6645,126.7323,126.616,126.6839,53257.0
2021-11-01 15:50:00,130.74,130.9,130.49,130.58,91212.0,126.7323,126.8874,126.49,126.5772,91212.0
2021-11-01 15:55:00,130.58,131.1,130.52,131.02,95333.0,126.5772,127.0813,126.5191,127.0037,95333.0
2021-11-02 09:30:00,131.11,131.41,131.02,131.04,133647.0,127.091,127.3818,127.0037,127.0231,133647.0
2021-11-02 09:35:00,131.06,131.66,131.0,131.66,136475.0,127.0425,127.6241,126.9844,127.6241,136475.0
2021-11-02 09:40:00,131.69,131.72,131.31,131.55,78829.0,127.6532,127.6823,127.2849,127.5175,78829.0
2021-11-02 09:45:00,131.58,131.78,131.54,131.65,97133.0,127.5466,127.7404,127.5078,127.6144,97133.0
2021-11-02 09:50:00,131.64,131.9,131.55,131.89,101343.0,127.6047,127.8568,127.5175,127.8471,101343.0
2021-11-02 09:55:00,131.89,132.57,131.68,131.92,128154.0,127.8471,128.5062,127.6435,127.8762,128154.0
2021-11-02 10:00:00,131.94,132.12,131.8,132.1,86631.0,127.8955,128.07,127.7598,128.0506,86631.0
2021-11-02 10:05:00,132.13,132.16,131.77,131.97,82710.0,128.0797,128.1088,127.7308,127.9246,82710.0
2021-11-02 10:10:00,131.96,132.04,131.57,131.66,73833.0,127.9149,127.9925,127.5369,127.6241,73833.0
2021-11-02 10:15:00,131.69,132.0,131.68,131.79,80978.0,127.6532,127.9537,127.6435,127.7501,80978.0
2021-11-02 10:20:00,131.82,131.97,131.79,131.92,25394.0,127.7792,127.9246,127.7501,127.8762,25394.0
2021-11-02 10:25:00,131.94,132.07,131.85,132.01,30793.0,127.8955,128.0216,127.8083,127.9634,30793.0
2021-11-02 10:30:00,131.99,132.1,131.94,132.07,28125.0,127.944,128.0506,127.8955,128.0216,28125.0
2021-11-02 10:35:00,132.05,132.17,131.88,132.14,56755.0,128.0022,128.1185,127.8374,128.0894,56755.0
2021-11-02 10:40:00,132.13,132.18,131.98,131.98,34082.0,128.0797,128.1282,127.9343,127.9343,34082.0
2021-11-02 10:45:00,132.03,132.21,131.95,132.17,31564.0,127.9828,128.1573,127.9052,128.1185,31564.0
2021-11-02 10:50:00,132.16,132.28,132.07,132.09,75943.0,128.1088,128.2251,128.0216,128.0409,75943.0
2021-11-02 10:55:00,132.1,132.41,132.1,132.3,30618.0,128.0506,128.3511,128.0506,128.2445,30618.0
2021-11-02 11:00:00,132.31,132.49,132.31,132.36,40753.0,128.2542,128.4287,128.2542,128.3027,40753.0
2021-11-02 11:05:00,132.35,132.42,132.14,132.16,61277.0,128.293,128.3608,128.0894,128.1088,61277.0
2021-11-02 11:10:00,132.18,132.26,132.1,132.15,44686.0,128.1282,128.2057,128.0506,128.0991,44686.0
2021-11-02 11:15:00,132.16,132.16,132.06,132.09,31649.0,128.1088,128.1088,128.0119,128.0409,31649.0
2021-11-02 11:20:00,132.08,132.24,132.03,132.19,22573.0,128.0312,128.1863,127.9828,128.1379,22573.0
2021-11-02 11:25:00,132.21,132.5,132.15,132.47,63732.0,128.1573,128.4384,128.0991,128.4093,63732.0
2021-11-02 11:30:00,132.46,132.48,132.37,132.42,62291.0,128.3996,128.419,128.3124,128.3608,62291.0
2021-11-02 11:35:00,132.43,132.5,132.4,132.47,23977.0,128.3705,128.4384,128.3414,128.4093,23977.0
2021-11-02 11:40:00,132.46,132.75,132.42,132.75,38286.0,128.3996,128.6807,128.3608,128.6807,38286.0
2021-11-02 11:45:00,132.75,132.83,132.58,132.58,64760.0,128.6807,128.7583,128.5159,128.5159,64760.0
2021-11-02 11:50:00,132.59,132.6,132.23,132.3,55428.0,128.5256,128.5353,128.1767,128.2445,55428.0
2021-11-02 11:55:00,132.29,132.3,132.11,132.15,34136.0,128.2348,128.2445,128.0603,128.0991,34136.0
2021-11-02 12:00:00,132.12,132.2,131.99,132.06,46709.0,128.07,128.1476,127.944,128.0119,46709.0
2021-11-02 12:05:00,132.03,132.09,131.86,131.9,39929.0,127.9828,128.0409,127.818,127.8568,39929.0
2021-11-02 12:10:00,131.93,132.18,131.88,132.14,42398.0,127.8858,128.1282,127.8374,128.0894,42398.0
2021-11-02 12:15:00,132.14,132.31,132.09,132.29,47060.0,128.0894,128.2542,128.0409,128.2348,47060.0
2021-11-02 12:20:00,132.29,132.44,132.29,132.36,44406.0,128.2348,128.3802,128.2348,128.3027,44406.0
2021-11-02 12:25:00,132.34,132.4,132.29,132.39,24689.0,128.2833,128.3414,128.2348,128.3317,24689.0
2021-11-02 12:30:00,132.4,132.43,132.28,132.41,19886.0,128.3414,128.3705,128.2251,128.3511,19886.0
2021-11-02 12:35:00,132.43,132.54,132.41,132.52,24260.0,128.3705,128.4771,128.3511,128.4578,24260.0
2021-11-02 12:40:00,132.5,132.54,132.38,132.49,22446.0,128.4384,128.4771,128.3221,128.4287,22446.0
2021-11-02 12:45:00,132.49,132.65,132.49,132.65,32042.0,128.4287,128.5838,128.4287,128.5838,32042.0
2021-11-02 12:50:00,132.67,132.71,132.59,132.64,24553.0,128.6032,128.6419,128.5256,128.5741,24553.0
2021-11-02 12:55:00,132.65,132.67,132.59,132.6,16429.0,128.5838,128.6032,128.5256,128.5353,16429.0
2021-11-02 13:00:00,132.6,132.63,132.48,132.58,19987.0,128.5353,128.5644,128.419,128.5159,19987.0
2021-11-02 13:05:00,132.58,132.68,132.46,132.58,21241.0,128.5159,128.6129,128.3996,128.5159,21241.0
2021-11-02 13:10:00,132.59,132.7,132.58,132.65,11502.0,128.5256,128.6322,128.5159,128.5838,11502.0
2021-11-02 13:15:00,132.65,132.65,132.54,132.54,8390.0,128.5838,128.5838,128.4771,128.4771,8390.0
2021-11-02 13:20:00,132.57,132.67,132.52,132.65,16179.0,128.5062,128.6032,128.4578,128.5838,16179.0
2021-11-02 13:25:00,132.63,132.63,132.26,132.27,33055.0,128.5644,128.5644,128.2057,128.2154,33055.0
2021-11-02 13:30:00,132.26,132.29,132.14,132.16,27112.0,128.2057,128.2348,128.0894,128.1088,27112.0
2021-11-02 13:35:00,132.15,132.31,132.07,132.26,20572.0,128.0991,128.2542,128.0216,128.2057,20572.0
2021-11-02 13:40:00,132.26,132.45,132.24,132.44,21979.0,128.2057,128.3899,128.1863,128.3802,21979.0
2021-11-02 13:45:00,132.45,132.45,132.3,132.35,19647.0,128.3899,128.3899,128.2445,128.293,19647.0
2021-11-02 13:50:00,132.37,132.46,132.31,132.35,33425.0,128.3124,128.3996,128.2542,128.293,33425.0
2021-11-02 13:55:00,132.35,132.4,132.3,132.35,18161.0,128.293,128.3414,128.2445,128.293,18161.0
2021-11-02 14:00:00,132.36,132.41,132.22,132.3,13204.0,128.3027,128.3511,128.167,128.2445,13204.0
2021-11-02 14:05:00,132.27,132.29,132.05,132.06,27811.0,128.2154,128.2348,128.0022,128.0119,27811.0
2021-11-02 14:10:00,132.08,132.19,132.03,132.04,38645.0,128.0312,128.1379,127.9828,127.9925,38645.0
2021-11-02 14:15:00,132.14,132.28,131.98,132.27,31215.0,128.0894,128.2251,127.9343,128.2154,31215.0
2021-11-02 14:20:00,132.25,132.28,132.08,132.11,22785.0,128.196,128.2251,128.0312,128.0603,22785.0
2021-11-02 14:25:00,132.13,132.29,132.05,132.17,17957.0,128.0797,128.2348,128.0022,128.1185,17957.0
2021-11-02 14:30:00,132.18,132.2,132.07,132.1,20188.0,128.1282,128.1476,128.0216,128.0506,20188.0
2021-11-02 14:35:00,132.09,132.3,132.07,132.29,35372.0,128.0409,128.2445,128.0216,128.2348,35372.0
2021-11-02 14:40:00,132.28,132.43,132.28,132.41,21173.0,128.2251,128.3705,128.2251,128.3511,21173.0
2021-11-02 14:45:00,132.39,132.52,132.37,132.39,11721.0,128.3317,128.4578,128.3124,128.3317,11721.0
2021-11-02 14:50:00,132.45,132.51,132.38,132.45,15283.0,128.3899,128.4481,128.3221,128.3899,15283.0
2021-11-02 14:55:00,132.47,132.59,132.42,132.57,17755.0,128.4093,128.5256,128.3608,128.5062,17755.0
2021-11-02 15:00:00,132.59,132.63,132.53,132.56,25104.0,128.5256,128.5644,128.4675,128.4965,25104.0
2021-11-02 15:05:00,132.56,132.64,132.49,132.63,28164.0,128.4965,128.5741,128.4287,128.5644,28164.0
2021-11-02 15:10:00,132.63,132.64,132.45,132.48,25795.0,128.5644,128.5741,128.3899,128.419,25795.0
2021-11-02 15:15:00,132.51,132.54,132.38,132.4,24776.0,128.4481,128.4771,128.3221,128.3414,24776.0
2021-11-02 15:20:00,132.39,132.39,132.28,132.32,22231.0,128.3317,128.3317,128.2251,128.2639,22231.0
2021-11-02 15:25:00,132.31,132.49,132.24,132.48,28279.0,128.2542,128.4287,128.1863,128.419,28279.0
2021-11-02 15:30:00,132.48,132.5,132.23,132.32,33431.0,128.419,128.4384,128.1767,128.2639,33431.0
2021-11-02 15:35:00,132.35,132.42,132.29,132.3,15910.0,128.293,128.3608,128.2348,128.2445,15910.0
2021-11-02 15:40:00,132.3,132.51,132.29,132.5,37147.0,128.2445,128.4481,128.2348,128.4384,37147.0
2021-11-02 15:45:00,132.5,132.67,132.45,132.55,66940.0,128.4384,128.6032,128.3899,128.4868,66940.0
2021-11-02 15:50:00,132.54,132.57,132.13,132.28,70752.0,128.4771,128.5062,128.0797,128.2251,70752.0
2021-11-02 15:55:00,132.28,132.54,132.1,132.53,55646.0,128.2251,128.4771,128.0506,128.4675,55646.0
2021-11-03 09:30:00,132.03,132.22,131.92,132.22,112716.0,127.9828,128.167,127.8762,128.167,112716.0
2021-11-03 09:35:00,132.23,132.27,131.64,132.02,66658.0,128.1767,128.2154,127.6047,127.9731,66658.0
2021-11-03 09:40:00,132.01,132.08,131.86,131.99,50547.0,127.9634,128.0312,127.818,127.944,50547.0
2021-11-03 09:45:00,132.03,132.11,131.88,132.06,43794.0,127.9828,128.0603,127.8374,128.0119,43794.0
2021-11-03 09:50:00,132.07,132.1,131.92,132.09,43760.0,128.0216,128.0506,127.8762,128.0409,43760.0
2021-11-03 09:55:00,132.08,132.24,132.02,132.15,44704.0,128.0312,128.1863,127.9731,128.0991,44704.0
2021-11-03 10:00:00,132.15,132.26,131.7,131.73,49727.0,128.0991,128.2057,127.6629,127.692,49727.0
2021-11-03 10:05:00,131.73,131.91,131.63,131.82,50035.0,127.692,127.8665,127.595,127.7792,50035.0
2021-11-03 10:10:00,131.82,132.01,131.72,131.93,42838.0,127.7792,127.9634,127.6823,127.8858,42838.0
2021-11-03 10:15:00,131.91,131.96,131.73,131.85,29734.0,127.8665,127.9149,127.692,127.8083,29734.0
2021-11-03 10:20:00,131.84,131.99,131.76,131.93,23559.0,127.7986,127.944,127.7211,127.8858,23559.0
2021-11-03 10:25:00,131.94,132.02,131.88,132.0,48628.0,127.8955,127.9731,127.8374,127.9537,48628.0
2021-11-03 10:30:00,132.0,132.08,131.97,132.0,43663.0,127.9537,128.0312,127.9246,127.9537,43663.0
2021-11-03 10:35:00,131.99,132.08,131.83,132.07,37665.0,127.944,128.0312,127.7889,128.0216,37665.0
2021-11-03 10:40:00,132.05,132.14,132.03,132.12,18692.0,128.0022,128.0894,127.9828,128.07,18692.0
2021-11-03 10:45:00,132.13,132.26,132.04,132.2,31964.0,128.0797,128.2057,127.9925,128.1476,31964.0
2021-11-03 10:50:00,132.19,132.25,132.12,132.24,24153.0,128.1379,128.196,128.07,128.1863,24153.0
2021-11-03 10:55:00,132.24,132.24,132.14,132.19,15267.0,128.1863,128.1863,128.0894,128.1379,15267.0
2021-11-03 11:00:00,132.16,132.21,132.08,132.08,29308.0,128.1088,128.1573,128.0312,128.0312,29308.0
2021-11-03 11:05:00,132.08,132.09,131.94,131.96,23292.0,128.0312,128.0409,127.8955,127.9149,23292.0
2021-11-03 11:10:00,131.97,132.03,131.88,131.99,30088.0,127.9246,127.9828,127.8374,127.944,30088.0
2021-11-03 11:15:00,132.02,132.07,131.94,131.94,27877.0,127.9731,128.0216,127.8955,127.8955,27877.0
2021-11-03 11:20:00,131.97,132.14,131.95,131.98,15486.0,127.9246,128.0894,127.9052,127.9343,15486.0
2021-11-03 11:25:00,131.96,132.05,131.91,131.97,6980.0,127.9149,128.0022,127.8665,127.9246,6980.0
2021-11-03 11:30:00,131.94,132.03,131.84,131.9,14578.0,127.8955,127.9828,127.7986,127.8568,14578.0
2021-11-03 11:35:00,131.9,131.93,131.81,131.87,13089.0,127.8568,127.8858,127.7695,127.8277,13089.0
2021-11-03 11:40:00,131.83,131.96,131.83,131.94,12648.0,127.7889,127.9149,127.7889,127.8955,12648.0
2021-11-03 11:45:00,131.97,132.05,131.9,131.93,9615.0,127.9246,128.0022,127.8568,127.8858,9615.0
2021-11-03 11:50:00,131.93,132.04,131.9,132.04,8753.0,127.8858,127.9925,127.8568,127.9925,8753.0
2021-11-03 11:55:00,132.03,132.2,132.03,132.14,25150.0,127.9828,128.1476,127.9828,128.0894,25150.0
2021-11-03 12:00:00,132.11,132.15,132.07,132.09,11566.0,128.0603,128.0991,128.0216,128.0409,11566.0
2021-11-03 12:05:00,132.11,132.22,132.11,132.15,19186.0,128.0603,128.167,128.0603,128.0991,19186.0
2021-11-03 12:10:00,132.15,132.16,132.09,132.15,37126.0,128.0991,128.1088,128.0409,128.0991,37126.0
2021-11-03 12:15:00,132.17,132.18,132.07,132.11,12558.0,128.1185,128.1282,128.0216,128.0603,12558.0
2021-11-03 12:20:00,132.11,132.11,131.96,132.01,15037.0,128.0603,128.0603,127.9149,127.9634,15037.0
2021-11-03 12:25:00,132.02,132.12,132.0,132.09,7286.0,127.9731,128.07,127.9537,128.0409,7286.0
2021-11-03 12:30:00,132.1,132.13,132.04,132.11,35061.0,128.0506,128.0797,127.9925,128.0603,35061.0
2021-11-03 12:35:00,132.11,132.19,132.08,132.17,36093.0,128.0603,128.1379,128.0312,128.1185,36093.0
2021-11-03 12:40:00,132.16,132.22,132.08,132.1,18168.0,128.1088,128.167,128.0312,128.0506,18168.0
2021-11-03 12:45:00,132.09,132.12,132.04,132.04,9374.0,128.0409,128.07,127.9925,127.9925,9374.0
2021-11-03 12:50:00,132.04,132.04,131.96,131.99,11328.0,127.9925,127.9925,127.9149,127.944,11328.0
2021-11-03 12:55:00,131.97,132.04,131.95,132.03,13071.0,127.9246,127.9925,127.9052,127.9828,13071.0
2021-11-03 13:00:00,132.03,132.04,131.92,131.92,17131.0,127.9828,127.9925,127.8762,127.8762,17131.0
2021-11-03 13:05:00,131.92,131.96,131.88,131.91,22152.0,127.8762,127.9149,127.8374,127.8665,22152.0
2021-11-03 13:10:00,131.94,132.01,131.88,131.97,22421.0,127.8955,127.9634,127.8374,127.9246,22421.0
2021-11-03 13:15:00,131.99,131.99,131.84,131.93,11021.0,127.944,127.944,127.7986,127.8858,11021.0
2021-11-03 13:20:00,131.92,132.0,131.91,131.96,12981.0,127.8762,127.9537,127.8665,127.9149,12981.0
2021-11-03 13:25:00,131.96,132.03,131.96,132.01,5984.0,127.9149,127.9828,127.9149,127.9634,5984.0
2021-11-03 13:30:00,132.03,132.11,132.0,132.11,16169.0,127.9828,128.0603,127.9537,128.0603,16169.0
2021-11-03 13:35:00,132.1,132.11,132.01,132.09,11059.0,128.0506,128.0603,127.9634,128.0409,11059.0
2021-11-03 13:40:00,132.09,132.11,132.06,132.07,6473.0,128.0409,128.0603,128.0119,128.0216,6473.0
2021-11-03 13:45:00,132.08,132.08,131.76,131.92,41439.0,128.0312,128.0312,127.7211,127.8762,41439.0
2021-11-03 13:50:00,131.89,131.92,131.84,131.87,23015.0,127.8471,127.8762,127.7986,127.8277,23015.0
2021-11-03 13:55:00,131.89,132.0,131.83,131.88,23351.0,127.8471,127.9537,127.7889,127.8374,23351.0
2021-11-03 14:00:00,131.87,133.25,131.65,133.06,324310.0,127.8277,129.1654,127.6144,128.9812,324310.0
2021-11-03 14:05:00,133.11,133.23,132.62,132.88,134491.0,129.0297,129.146,128.5547,128.8067,134491.0
2021-11-03 14:10:00,132.84,132.84,132.36,132.46,62011.0,128.768,128.768,128.3027,128.3996,62011.0
2021-11-03 14:15:00,132.48,132.94,132.37,132.91,100141.0,128.419,128.8649,128.3124,128.8358,100141.0
2021-11-03 14:20:00,132.93,133.15,132.77,133.12,96015.0,128.8552,129.0685,128.7001,129.0394,96015.0
2021-11-03 14:25:00,133.11,133.17,132.86,132.95,60134.0,129.0297,129.0878,128.7873,128.8746,60134.0
2021-11-03 14:30:00,132.97,133.11,132.69,132.98,61433.0,128.894,129.0297,128.6226,128.9037,61433.0
2021-11-03 14:35:00,133.0,133.19,132.82,133.09,59643.0,128.923,129.1072,128.7486,129.0103,59643.0
2021-11-03 14:40:00,133.09,133.5,132.95,133.42,95008.0,129.0103,129.4077,128.8746,129.3302,95008.0
2021-11-03 14:45:00,133.43,134.19,133.42,134.15,119176.0,129.3399,130.0766,129.3302,130.0378,119176.0
2021-11-03 14:50:00,134.15,134.48,133.98,134.35,104881.0,130.0378,130.3577,129.873,130.2317,104881.0
2021-11-03 14:55:00,134.39,134.55,134.2,134.31,83529.0,130.2704,130.4255,130.0863,130.1929,83529.0
2021-11-03 15:00:00,134.32,134.51,134.13,134.38,84874.0,130.2026,130.3868,130.0184,130.2607,84874.0
2021-11-03 15:05:00,134.39,134.65,134.31,134.6,65539.0,130.2704,130.5225,130.1929,130.474,65539.0
2021-11-03 15:10:00,134.59,134.72,134.46,134.58,96308.0,130.4643,130.5903,130.3383,130.4546,96308.0
2021-11-03 15:15:00,134.61,134.66,134.41,134.43,57226.0,130.4837,130.5322,130.2898,130.3092,57226.0
2021-11-03 15:20:00,134.45,134.58,134.3,134.54,45918.0,130.3286,130.4546,130.1832,130.4158,45918.0
2021-11-03 15:25:00,134.53,134.6,134.34,134.54,51724.0,130.4061,130.474,130.222,130.4158,51724.0
2021-11-03 15:30:00,134.56,134.75,134.47,134.63,67501.0,130.4352,130.6194,130.348,130.5031,67501.0
2021-11-03 15:35:00,134.61,134.64,134.48,134.62,32814.0,130.4837,130.5128,130.3577,130.4934,32814.0
2021-11-03 15:40:00,134.61,134.97,134.59,134.96,46322.0,130.4837,130.8327,130.4643,130.823,46322.0
2021-11-03 15:45:00,134.96,135.28,134.92,135.28,97486.0,130.823,131.1332,130.7842,131.1332,97486.0
2021-11-03 15:50:00,135.31,135.32,134.85,135.08,111395.0,131.1622,131.1719,130.7163,130.9393,111395.0
2021-11-03 15:55:00,135.08,135.22,134.88,134.99,161257.0,130.9393,131.075,130.7454,130.852,161257.0
2021-11-04 09:30:00,135.52,135.59,135.27,135.34,124263.0,131.3658,131.4337,131.1235,131.1913,124263.0
2021-11-04 09:35:00,135.3,135.57,135.23,135.47,78666.0,131.1525,131.4143,131.0847,131.3173,78666.0
2021-11-04 09:40:00,135.47,136.49,135.42,135.82,95332.0,131.3173,132.3061,131.2689,131.6566,95332.0
2021-11-04 09:45:00,135.8,136.0,135.76,135.98,93546.0,131.6372,131.8311,131.5984,131.8117,93546.0
2021-11-04 09:50:00,135.91,136.4,135.89,136.34,142106.0,131.7438,132.2188,131.7245,132.1607,142106.0
2021-11-04 09:55:00,136.35,136.59,136.31,136.4,90808.0,132.1704,132.403,132.1316,132.2188,90808.0
2021-11-04 10:00:00,136.42,136.6,136.3,136.5,78933.0,132.2382,132.4127,132.1219,132.3158,78933.0
2021-11-04 10:05:00,136.52,136.58,136.4,136.41,33668.0,132.3351,132.3933,132.2188,132.2285,33668.0
2021-11-04 10:10:00,136.44,136.84,136.44,136.83,48203.0,132.2576,132.6453,132.2576,132.6356,48203.0
2021-11-04 10:15:00,136.85,136.98,136.76,136.8,57824.0,132.655,132.781,132.5678,132.6066,57824.0
2021-11-04 10:20:00,136.79,136.84,136.68,136.73,39927.0,132.5969,132.6453,132.4902,132.5387,39927.0
2021-11-04 10:25:00,136.7,136.79,136.54,136.68,92249.0,132.5096,132.5969,132.3545,132.4902,92249.0
2021-11-04 10:30:00,136.69,136.93,136.69,136.86,48089.0,132.4999,132.7326,132.4999,132.6647,48089.0
2021-11-04 10:35:00,136.87,136.92,136.76,136.88,36663.0,132.6744,132.7229,132.5678,132.6841,36663.0
2021-11-04 10:40:00,136.86,136.93,136.76,136.79,33033.0,132.6647,132.7326,132.5678,132.5969,33033.0
2021-11-04 10:45:00,136.81,136.98,136.77,136.96,34667.0,132.6163,132.781,132.5775,132.7617,34667.0
2021-11-04 10:50:00,136.96,136.97,136.59,136.65,27073.0,132.7617,132.7714,132.403,132.4612,27073.0
2021-11-04 10:55:00,136.66,136.68,136.48,136.54,29907.0,132.4709,132.4902,132.2964,132.3545,29907.0
2021-11-04 11:00:00,136.54,136.54,136.19,136.25,57209.0,132.3545,132.3545,132.0153,132.0734,57209.0
2021-11-04 11:05:00,136.25,136.35,136.18,136.24,43179.0,132.0734,132.1704,132.0056,132.0637,43179.0
2021-11-04 11:10:00,136.22,136.49,136.17,136.17,42789.0,132.0443,132.3061,131.9959,131.9959,42789.0
2021-11-04 11:15:00,136.2,136.24,135.94,136.12,96520.0,132.025,132.0637,131.7729,131.9474,96520.0
2021-11-04 11:20:00,136.12,136.13,135.45,135.47,106774.0,131.9474,131.9571,131.2979,131.3173,106774.0
2021-11-04 11:25:00,135.47,135.61,135.44,135.54,56993.0,131.3173,131.453,131.2883,131.3852,56993.0
2021-11-04 11:30:00,135.5,135.83,135.37,135.68,72932.0,131.3464,131.6663,131.2204,131.5209,72932.0
2021-11-04 11:35:00,135.69,135.83,135.56,135.76,40445.0,131.5306,131.6663,131.4046,131.5984,40445.0
2021-11-04 11:40:00,135.74,135.87,135.62,135.85,61233.0,131.5791,131.7051,131.4627,131.6857,61233.0
2021-11-04 11:45:00,135.86,135.93,135.59,135.6,32022.0,131.6954,131.7632,131.4337,131.4433,32022.0
2021-11-04 11:50:00,135.6,135.84,135.49,135.84,29746.0,131.4433,131.676,131.3367,131.676,29746.0
2021-11-04 11:55:00,135.84,136.29,135.83,136.28,62024.0,131.676,132.1122,131.6663,132.1025,62024.0
2021-11-04 12:00:00,136.28,136.39,136.22,136.33,40707.0,132.1025,132.2091,132.0443,132.151,40707.0
2021-11-04 12:05:00,136.37,136.41,136.31,136.41,26437.0,132.1897,132.2285,132.1316,132.2285,26437.0
2021-11-04 12:10:00,136.4,136.51,136.35,136.49,22470.0,132.2188,132.3255,132.1704,132.3061,22470.0
2021-11-04 12:15:00,136.49,136.51,136.25,136.34,22474.0,132.3061,132.3255,132.0734,132.1607,22474.0
2021-11-04 12:20:00,136.35,136.38,135.98,135.99,27100.0,132.1704,132.1994,131.8117,131.8214,27100.0
2021-11-04 12:25:00,136.0,136.11,135.89,136.04,25593.0,131.8311,131.9377,131.7245,131.8699,25593.0
2021-11-04 12:30:00,136.06,136.06,135.83,135.93,18888.0,131.8892,131.8892,131.6663,131.7632,18888.0
2021-11-04 12:35:00,135.93,136.15,135.93,136.04,28848.0,131.7632,131.9765,131.7632,131.8699,28848.0
2021-11-04 12:40:00,136.03,136.07,135.96,136.07,11725.0,131.8602,131.8989,131.7923,131.8989,11725.0
2021-11-04 12:45:00,136.09,136.12,135.88,136.03,26375.0,131.9183,131.9474,131.7148,131.8602,26375.0
2021-11-04 12:50:00,136.1,136.13,135.93,136.04,19828.0,131.928,131.9571,131.7632,131.8699,19828.0
2021-11-04 12:55:00,136.03,136.11,135.96,136.01,19861.0,131.8602,131.9377,131.7923,131.8408,19861.0
2021-11-04 13:00:00,136.02,136.03,135.65,135.72,33285.0,131.8505,131.8602,131.4918,131.5597,33285.0
2021-11-04 13:05:00,135.7,135.92,135.68,135.92,21509.0,131.5403,131.7535,131.5209,131.7535,21509.0
2021-11-04 13:10:00,135.94,136.11,135.93,136.08,29437.0,131.7729,131.9377,131.7632,131.9086,29437.0
2021-11-04 13:15:00,136.07,136.08,135.95,136.07,21532.0,131.8989,131.9086,131.7826,131.8989,21532.0
2021-11-04 13:20:00,136.07,136.16,135.92,136.06,26974.0,131.8989,131.9862,131.7535,131.8892,26974.0
2021-11-04 13:25:00,136.05,136.15,135.99,136.14,20220.0,131.8796,131.9765,131.8214,131.9668,20220.0
2021-11-04 13:30:00,136.15,136.26,135.98,135.98,38109.0,131.9765,132.0831,131.8117,131.8117,38109.0
2021-11-04 13:35:00,135.95,136.13,135.89,136.12,35299.0,131.7826,131.9571,131.7245,131.9474,35299.0
2021-11-04 13:40:00,136.11,136.32,136.09,136.3,29316.0,131.9377,132.1413,131.9183,132.1219,29316.0
2021-11-04 13:45:00,136.31,136.42,136.2,136.22,35780.0,132.1316,132.2382,132.025,132.0443,35780.0
2021-11-04 13:50:00,136.25,136.3,136.16,136.29,13886.0,132.0734,132.1219,131.9862,132.1122,13886.0
2021-11-04 13:55:00,136.27,136.43,136.26,136.34,30314.0,132.0928,132.2479,132.0831,132.1607,30314.0
2021-11-04 14:00:00,136.38,136.4,135.75,135.76,27029.0,132.1994,132.2188,131.5888,131.5984,27029.0
2021-11-04 14:05:00,135.75,136.16,135.74,136.14,36696.0,131.5888,131.9862,131.5791,131.9668,36696.0
2021-11-04 14:10:00,136.12,136.17,136.06,136.16,15675.0,131.9474,131.9959,131.8892,131.9862,15675.0
2021-11-04 14:15:00,136.14,136.19,135.9,136.05,24314.0,131.9668,132.0153,131.7342,131.8796,24314.0
2021-11-04 14:20:00,136.08,136.31,136.03,136.21,37518.0,131.9086,132.1316,131.8602,132.0346,37518.0
2021-11-04 14:25:00,136.21,136.27,136.06,136.13,28529.0,132.0346,132.0928,131.8892,131.9571,28529.0
2021-11-04 14:30:00,136.16,136.17,135.98,136.09,14429.0,131.9862,131.9959,131.8117,131.9183,14429.0
2021-11-04 14:35:00,136.1,136.19,136.06,136.09,19149.0,131.928,132.0153,131.8892,131.9183,19149.0
2021-11-04 14:40:00,136.14,136.23,136.13,136.21,20545.0,131.9668,132.054,131.9571,132.0346,20545.0
2021-11-04 14:45:00,136.19,136.27,136.15,136.22,29423.0,132.0153,132.0928,131.9765,132.0443,29423.0
2021-11-04 14:50:00,136.22,136.31,136.1,136.1,29556.0,132.0443,132.1316,131.928,131.928,29556.0
2021-11-04 14:55:00,136.12,136.2,135.88,135.88,16976.0,131.9474,132.025,131.7148,131.7148,16976.0
2021-11-04 15:00:00,135.89,136.04,135.73,135.84,35193.0,131.7245,131.8699,131.5694,131.676,35193.0
2021-11-04 15:05:00,135.82,135.92,135.69,135.83,24050.0,131.6566,131.7535,131.5306,131.6663,24050.0
2021-11-04 15:10:00,135.81,136.03,135.81,136.01,34591.0,131.6469,131.8602,131.6469,131.8408,34591.0
2021-11-04 15:15:00,136.0,136.07,135.87,136.03,19875.0,131.8311,131.8989,131.7051,131.8602,19875.0
2021-11-04 15:20:00,136.01,136.23,136.0,136.1,44659.0,131.8408,132.054,131.8311,131.928,44659.0
2021-11-04 15:25:00,136.12,136.23,136.0,136.05,84564.0,131.9474,132.054,131.8311,131.8796,84564.0
2021-11-04 15:30:00,136.07,136.27,136.07,136.24,20214.0,131.8989,132.0928,131.8989,132.0637,20214.0
2021-11-04 15:35:00,136.23,136.27,136.03,136.05,26198.0,132.054,132.0928,131.8602,131.8796,26198.0
2021-11-04 15:40:00,136.04,136.05,135.72,135.92,45642.0,131.8699,131.8796,131.5597,131.7535,45642.0
2021-11-04 15:45:00,135.92,136.34,135.86,136.33,56287.0,131.7535,132.1607,131.6954,132.151,56287.0
2021-11-04 15:50:00,136.31,136.54,136.24,136.53,127929.0,132.1316,132.3545,132.0637,132.3448,127929.0
2021-11-04 15:55:00,136.54,136.84,136.25,136.81,218388.0,132.3545,132.6453,132.0734,132.6163,218388.0
2021-11-05 09:30:00,139.03,139.33,138.72,139.3,292694.0,134.7682,135.059,134.4677,135.0299,292694.0
2021-11-05 09:35:00,139.3,139.63,139.3,139.54,198792.0,135.0299,135.3498,135.0299,135.2626,198792.0
2021-11-05 09:40:00,139.56,139.9,139.56,139.86,168809.0,135.282,135.6115,135.282,135.5728,168809.0
2021-11-05 09:45:00,139.91,139.95,139.42,139.57,167951.0,135.6212,135.66,135.1463,135.2917,167951.0
2021-11-05 09:50:00,139.61,139.67,139.44,139.48,123515.0,135.3304,135.3886,135.1656,135.2044,123515.0
2021-11-05 09:55:00,139.47,140.15,139.4,139.81,160627.0,135.1947,135.8539,135.1269,135.5243,160627.0
2021-11-05 10:00:00,139.82,140.74,139.7,140.15,186773.0,135.534,136.4258,135.4177,135.8539,186773.0
2021-11-05 10:05:00,140.16,140.16,139.66,139.7,79895.0,135.8636,135.8636,135.3789,135.4177,79895.0
2021-11-05 10:10:00,139.69,139.94,139.63,139.87,95008.0,135.408,135.6503,135.3498,135.5825,95008.0
2021-11-05 10:15:00,139.89,140.0,139.76,139.81,54921.0,135.6018,135.7085,135.4758,135.5243,54921.0
2021-11-05 10:20:00,139.79,139.81,139.64,139.66,40085.0,135.5049,135.5243,135.3595,135.3789,40085.0
2021-11-05 10:25:00,139.66,139.69,139.43,139.55,41537.0,135.3789,135.408,135.1559,135.2723,41537.0
2021-11-05 10:30:00,139.58,139.77,139.54,139.54,57968.0,135.3013,135.4855,135.2626,135.2626,57968.0
2021-11-05 10:35:00,139.55,139.84,139.53,139.65,50265.0,135.2723,135.5534,135.2529,135.3692,50265.0
2021-11-05 10:40:00,139.65,139.8,139.57,139.74,29736.0,135.3692,135.5146,135.2917,135.4564,29736.0
2021-11-05 10:45:00,139.76,139.89,139.72,139.74,33064.0,135.4758,135.6018,135.4371,135.4564,33064.0
2021-11-05 10:50:00,139.74,139.85,139.71,139.77,29035.0,135.4564,135.5631,135.4274,135.4855,29035.0
2021-11-05 10:55:00,139.75,139.81,139.52,139.65,28485.0,135.4661,135.5243,135.2432,135.3692,28485.0
2021-11-05 11:00:00,139.71,139.79,139.59,139.59,33901.0,135.4274,135.5049,135.311,135.311,33901.0
2021-11-05 11:05:00,139.6,139.77,139.59,139.72,46959.0,135.3207,135.4855,135.311,135.4371,46959.0
2021-11-05 11:10:00,139.73,139.86,139.69,139.71,44084.0,135.4467,135.5728,135.408,135.4274,44084.0
2021-11-05 11:15:00,139.7,139.71,139.56,139.61,35675.0,135.4177,135.4274,135.282,135.3304,35675.0
2021-11-05 11:20:00,139.6,139.65,139.47,139.51,44232.0,135.3207,135.3692,135.1947,135.2335,44232.0
2021-11-05 11:25:00,139.51,139.53,139.2,139.24,54998.0,135.2335,135.2529,134.933,134.9718,54998.0
2021-11-05 11:30:00,139.24,139.49,139.21,139.4,53122.0,134.9718,135.2141,134.9427,135.1269,53122.0
2021-11-05 11:35:00,139.43,139.52,139.28,139.47,37959.0,135.1559,135.2432,135.0105,135.1947,37959.0
2021-11-05 11:40:00,139.48,139.48,139.26,139.35,31326.0,135.2044,135.2044,134.9912,135.0784,31326.0
2021-11-05 11:45:00,139.33,139.63,139.21,139.52,55694.0,135.059,135.3498,134.9427,135.2432,55694.0
2021-11-05 11:50:00,139.52,139.52,139.13,139.21,49722.0,135.2432,135.2432,134.8651,134.9427,49722.0
2021-11-05 11:55:00,139.25,139.3,138.98,138.98,68906.0,134.9815,135.0299,134.7197,134.7197,68906.0
2021-11-05 12:00:00,138.96,139.25,138.92,139.17,41744.0,134.7004,134.9815,134.6616,134.9039,41744.0
2021-11-05 12:05:00,139.19,139.21,139.0,139.1,35118.0,134.9233,134.9427,134.7391,134.8361,35118.0
2021-11-05 12:10:00,139.12,139.21,138.94,139.05,30421.0,134.8554,134.9427,134.681,134.7876,30421.0
2021-11-05 12:15:00,139.05,139.15,138.99,139.08,60574.0,134.7876,134.8845,134.7294,134.8167,60574.0
2021-11-05 12:20:00,139.09,139.2,139.07,139.11,31725.0,134.8264,134.933,134.807,134.8458,31725.0
2021-11-05 12:25:00,139.09,139.18,139.01,139.14,36666.0,134.8264,134.9136,134.7488,134.8748,36666.0
2021-11-05 12:30:00,139.14,139.27,139.12,139.22,25333.0,134.8748,135.0008,134.8554,134.9524,25333.0
2021-11-05 12:35:00,139.24,139.29,138.89,139.09,47792.0,134.9718,135.0202,134.6325,134.8264,47792.0
2021-11-05 12:40:00,139.09,139.11,138.86,138.86,40644.0,134.8264,134.8458,134.6034,134.6034,40644.0
2021-11-05 12:45:00,138.86,138.86,138.69,138.75,50986.0,134.6034,134.6034,134.4386,134.4968,50986.0
2021-11-05 12:50:00,138.74,138.88,138.61,138.82,53241.0,134.4871,134.6228,134.3611,134.5646,53241.0
2021-11-05 12:55:00,138.81,138.85,138.47,138.6,50147.0,134.555,134.5937,134.2254,134.3514,50147.0
2021-11-05 13:00:00,138.63,138.79,138.51,138.73,35938.0,134.3805,134.5356,134.2641,134.4774,35938.0
2021-11-05 13:05:00,138.72,138.75,138.27,138.27,45336.0,134.4677,134.4968,134.0315,134.0315,45336.0
2021-11-05 13:10:00,138.27,138.33,137.93,138.03,75005.0,134.0315,134.0897,133.7019,133.7989,75005.0
2021-11-05 13:15:00,138.0,138.17,137.9,138.13,44473.0,133.7698,133.9346,133.6728,133.8958,44473.0
2021-11-05 13:20:00,138.15,138.15,137.7,137.7,39542.0,133.9152,133.9152,133.479,133.479,39542.0
2021-11-05 13:25:00,137.71,137.75,136.89,136.89,112593.0,133.4887,133.5274,132.6938,132.6938,112593.0
2021-11-05 13:30:00,136.89,137.77,136.87,137.74,114457.0,132.6938,133.5468,132.6744,133.5177,114457.0
2021-11-05 13:35:00,137.71,137.76,137.36,137.44,60469.0,133.4887,133.5371,133.1494,133.2269,60469.0
2021-11-05 13:40:00,137.48,137.55,137.29,137.4,25242.0,133.2657,133.3336,133.0815,133.1882,25242.0
2021-11-05 13:45:00,137.38,137.42,137.07,137.36,26255.0,133.1688,133.2076,132.8683,133.1494,26255.0
2021-11-05 13:50:00,137.32,137.79,137.29,137.75,55002.0,133.1106,133.5662,133.0815,133.5274,55002.0
2021-11-05 13:55:00,137.73,138.01,137.56,138.0,67738.0,133.5081,133.7795,133.3433,133.7698,67738.0
2021-11-05 14:00:00,137.99,138.11,137.8,138.05,84346.0,133.7601,133.8764,133.5759,133.8182,84346.0
2021-11-05 14:05:00,138.08,138.41,138.06,138.25,67165.0,133.8473,134.1672,133.8279,134.0121,67165.0
2021-11-05 14:10:00,138.24,138.43,138.13,138.37,57418.0,134.0024,134.1866,133.8958,134.1284,57418.0
2021-11-05 14:15:00,138.35,138.46,138.3,138.43,36877.0,134.1091,134.2157,134.0606,134.1866,36877.0
2021-11-05 14:20:00,138.41,138.47,138.0,138.01,51499.0,134.1672,134.2254,133.7698,133.7795,51499.0
2021-11-05 14:25:00,137.98,138.42,137.96,138.4,58709.0,133.7504,134.1769,133.731,134.1575,58709.0
2021-11-05 14:30:00,138.38,138.42,138.23,138.35,36287.0,134.1381,134.1769,133.9927,134.1091,36287.0
2021-11-05 14:35:00,138.35,138.43,138.08,138.36,39784.0,134.1091,134.1866,133.8473,134.1187,39784.0
2021-11-05 14:40:00,138.36,138.42,138.24,138.34,33362.0,134.1187,134.1769,134.0024,134.0994,33362.0
2021-11-05 14:45:00,138.33,138.52,138.32,138.39,42953.0,134.0897,134.2738,134.08,134.1478,42953.0
2021-11-05 14:50:00,138.43,138.49,138.3,138.48,21185.0,134.1866,134.2448,134.0606,134.2351,21185.0
2021-11-05 14:55:00,138.48,138.5,138.32,138.42,14461.0,134.2351,134.2545,134.08,134.1769,14461.0
2021-11-05 15:00:00,138.41,138.5,137.81,137.95,80426.0,134.1672,134.2545,133.5856,133.7213,80426.0
2021-11-05 15:05:00,137.95,138.26,137.81,138.24,54928.0,133.7213,134.0218,133.5856,134.0024,54928.0
2021-11-05 15:10:00,138.24,138.36,138.16,138.35,20723.0,134.0024,134.1187,133.9249,134.1091,20723.0
2021-11-05 15:15:00,138.34,138.36,138.12,138.26,35050.0,134.0994,134.1187,133.8861,134.0218,35050.0
2021-11-05 15:20:00,138.26,138.28,138.0,138.15,37420.0,134.0218,134.0412,133.7698,133.9152,37420.0
2021-11-05 15:25:00,138.14,138.14,137.87,138.02,29289.0,133.9055,133.9055,133.6438,133.7892,29289.0
2021-11-05 15:30:00,138.05,138.52,137.96,138.51,78128.0,133.8182,134.2738,133.731,134.2641,78128.0
2021-11-05 15:35:00,138.53,138.82,138.51,138.67,120336.0,134.2835,134.5646,134.2641,134.4192,120336.0
2021-11-05 15:40:00,138.68,138.69,138.2,138.3,60286.0,134.4289,134.4386,133.9636,134.0606,60286.0
2021-11-05 15:45:00,138.25,138.51,138.12,138.21,55983.0,134.0121,134.2641,133.8861,133.9733,55983.0
2021-11-05 15:50:00,138.21,138.5,138.08,138.11,101149.0,133.9733,134.2545,133.8473,133.8764,101149.0
2021-11-05 15:55:00,138.11,138.38,138.03,138.24,136602.0,133.8764,134.1381,133.7989,134.0024,136602.0
2021-11-08 09:30:00,139.29,139.72,139.08,139.59,235135.0,135.0202,135.4371,134.8167,135.311,235135.0
2021-11-08 09:35:00,139.59,139.78,138.96,139.03,126301.0,135.311,135.4952,134.7004,134.7682,126301.0
2021-11-08 09:40:00,139.07,139.38,139.0,139.2,96386.0,134.807,135.1075,134.7391,134.933,96386.0
2021-11-08 09:45:00,139.23,139.31,138.95,139.27,75343.0,134.9621,135.0396,134.6907,135.0008,75343.0
2021-11-08 09:50:00,139.28,139.42,138.97,139.1,70535.0,135.0105,135.1463,134.71,134.8361,70535.0
2021-11-08 09:55:00,139.13,139.13,138.73,139.1,128077.0,134.8651,134.8651,134.4774,134.8361,128077.0
2021-11-08 10:00:00,139.11,139.15,138.6,138.64,98768.0,134.8458,134.8845,134.3514,134.3902,98768.0
2021-11-08 10:05:00,138.61,138.93,138.61,138.73,71074.0,134.3611,134.6713,134.3611,134.4774,71074.0
2021-11-08 10:10:00,138.72,139.1,138.72,139.0,69510.0,134.4677,134.8361,134.4677,134.7391,69510.0
2021-11-08 10:15:00,138.98,139.28,138.97,139.2,41017.0,134.7197,135.0105,134.71,134.933,41017.0
2021-11-08 10:20:00,139.2,139.4,139.2,139.24,43035.0,134.933,135.1269,134.933,134.9718,43035.0
2021-11-08 10:25:00,139.21,139.4,139.04,139.04,75399.0,134.9427,135.1269,134.7779,134.7779,75399.0
2021-11-08 10:30:00,139.05,139.32,138.94,139.17,29266.0,134.7876,135.0493,134.681,134.9039,29266.0
2021-11-08 10:35:00,139.17,139.29,138.81,138.84,54192.0,134.9039,135.0202,134.555,134.584,54192.0
2021-11-08 10:40:00,138.86,138.94,138.4,138.71,105505.0,134.6034,134.681,134.1575,134.458,105505.0
2021-11-08 10:45:00,138.7,139.14,138.65,139.12,58775.0,134.4483,134.8748,134.3999,134.8554,58775.0
2021-11-08 10:50:00,139.11,139.12,138.88,138.92,19679.0,134.8458,134.8554,134.6228,134.6616,19679.0
2021-11-08 10:55:00,138.93,138.93,138.74,138.76,29114.0,134.6713,134.6713,134.4871,134.5065,29114.0
2021-11-08 11:00:00,138.73,138.96,138.63,138.86,31913.0,134.4774,134.7004,134.3805,134.6034,31913.0
2021-11-08 11:05:00,138.86,138.86,138.47,138.65,59560.0,134.6034,134.6034,134.2254,134.3999,59560.0
2021-11-08 11:10:00,138.63,138.7,138.43,138.5,40876.0,134.3805,134.4483,134.1866,134.2545,40876.0
2021-11-08 11:15:00,138.48,138.8,138.39,138.78,59687.0,134.2351,134.5453,134.1478,134.5259,59687.0
2021-11-08 11:20:00,138.76,138.9,138.69,138.75,36007.0,134.5065,134.6422,134.4386,134.4968,36007.0
2021-11-08 11:25:00,138.77,139.0,138.76,138.91,34879.0,134.5162,134.7391,134.5065,134.6519,34879.0
2021-11-08 11:30:00,138.91,139.0,138.75,138.83,19067.0,134.6519,134.7391,134.4968,134.5743,19067.0
2021-11-08 11:35:00,138.83,138.92,138.62,138.67,13240.0,134.5743,134.6616,134.3708,134.4192,13240.0
2021-11-08 11:40:00,138.68,138.72,138.56,138.58,66262.0,134.4289,134.4677,134.3126,134.332,66262.0
2021-11-08 11:45:00,138.56,138.67,138.49,138.49,18701.0,134.3126,134.4192,134.2448,134.2448,18701.0
2021-11-08 11:50:00,138.51,138.55,138.35,138.49,36814.0,134.2641,134.3029,134.1091,134.2448,36814.0
2021-11-08 11:55:00,138.5,138.5,138.27,138.4,51654.0,134.2545,134.2545,134.0315,134.1575,51654.0
2021-11-08 12:00:00,138.37,138.45,137.98,137.99,52006.0,134.1284,134.206,133.7504,133.7601,52006.0
2021-11-08 12:05:00,138.0,138.24,138.0,138.17,37336.0,133.7698,134.0024,133.7698,133.9346,37336.0
2021-11-08 12:10:00,138.2,138.29,138.07,138.09,34466.0,133.9636,134.0509,133.8376,133.857,34466.0
2021-11-08 12:15:00,138.11,138.39,138.02,138.34,36464.0,133.8764,134.1478,133.7892,134.0994,36464.0
2021-11-08 12:20:00,138.34,138.4,138.22,138.32,18435.0,134.0994,134.1575,133.983,134.08,18435.0
2021-11-08 12:25:00,138.36,138.4,138.28,138.33,24209.0,134.1187,134.1575,134.0412,134.0897,24209.0
2021-11-08 12:30:00,138.36,138.5,138.18,138.47,38413.0,134.1187,134.2545,133.9443,134.2254,38413.0
2021-11-08 12:35:00,138.47,138.5,138.17,138.19,49965.0,134.2254,134.2545,133.9346,133.954,49965.0
2021-11-08 12:40:00,138.16,138.37,138.14,138.34,29496.0,133.9249,134.1284,133.9055,134.0994,29496.0
2021-11-08 12:45:00,138.34,138.42,138.25,138.26,39191.0,134.0994,134.1769,134.0121,134.0218,39191.0
2021-11-08 12:50:00,138.27,138.28,138.14,138.23,41904.0,134.0315,134.0412,133.9055,133.9927,41904.0
2021-11-08 12:55:00,138.23,138.36,138.03,138.35,49273.0,133.9927,134.1187,133.7989,134.1091,49273.0
2021-11-08 13:00:00,138.38,138.39,138.21,138.29,20268.0,134.1381,134.1478,133.9733,134.0509,20268.0
2021-11-08 13:05:00,138.32,138.4,138.27,138.27,9160.0,134.08,134.1575,134.0315,134.0315,9160.0
2021-11-08 13:10:00,138.29,138.99,138.23,138.48,68201.0,134.0509,134.7294,133.9927,134.2351,68201.0
2021-11-08 13:15:00,138.47,138.54,138.36,138.53,16362.0,134.2254,134.2932,134.1187,134.2835,16362.0
2021-11-08 13:20:00,138.56,138.67,138.56,138.62,21984.0,134.3126,134.4192,134.3126,134.3708,21984.0
2021-11-08 13:25:00,138.62,138.68,138.54,138.56,28457.0,134.3708,134.4289,134.2932,134.3126,28457.0
2021-11-08 13:30:00,138.56,138.65,138.44,138.45,20180.0,134.3126,134.3999,134.1963,134.206,20180.0
2021-11-08 13:35:00,138.45,138.57,138.4,138.56,21093.0,134.206,134.3223,134.1575,134.3126,21093.0
2021-11-08 13:40:00,138.53,138.61,138.46,138.59,20434.0,134.2835,134.3611,134.2157,134.3417,20434.0
2021-11-08 13:45:00,138.59,138.72,138.52,138.62,11565.0,134.3417,134.4677,134.2738,134.3708,11565.0
2021-11-08 13:50:00,138.62,138.72,138.6,138.71,7482.0,134.3708,134.4677,134.3514,134.458,7482.0
2021-11-08 13:55:00,138.71,138.8,138.69,138.71,18873.0,134.458,134.5453,134.4386,134.458,18873.0
2021-11-08 14:00:00,138.7,138.96,138.7,138.92,52932.0,134.4483,134.7004,134.4483,134.6616,52932.0
2021-11-08 14:05:00,138.91,139.0,138.85,138.95,21757.0,134.6519,134.7391,134.5937,134.6907,21757.0
2021-11-08 14:10:00,138.95,138.95,138.8,138.85,26163.0,134.6907,134.6907,134.5453,134.5937,26163.0
2021-11-08 14:15:00,138.85,139.08,138.84,139.03,45133.0,134.5937,134.8167,134.584,134.7682,45133.0
2021-11-08 14:20:00,139.01,139.01,138.67,138.77,27644.0,134.7488,134.7488,134.4192,134.5162,27644.0
2021-11-08 14:25:00,138.73,138.73,138.6,138.65,21332.0,134.4774,134.4774,134.3514,134.3999,21332.0
2021-11-08 14:30:00,138.65,138.96,138.65,138.84,34154.0,134.3999,134.7004,134.3999,134.584,34154.0
2021-11-08 14:35:00,138.84,138.86,138.76,138.84,26382.0,134.584,134.6034,134.5065,134.584,26382.0
2021-11-08 14:40:00,138.87,138.97,138.81,138.95,15899.0,134.6131,134.71,134.555,134.6907,15899.0
2021-11-08 14:45:00,138.92,139.02,138.87,138.95,27450.0,134.6616,134.7585,134.6131,134.6907,27450.0
2021-11-08 14:50:00,138.95,139.0,138.85,138.85,14662.0,134.6907,134.7391,134.5937,134.5937,14662.0
2021-11-08 14:55:00,138.88,139.11,138.84,139.1,50877.0,134.6228,134.8458,134.584,134.8361,50877.0
2021-11-08 15:00:00,139.1,139.1,138.95,139.07,31195.0,134.8361,134.8361,134.6907,134.807,31195.0
2021-11-08 15:05:00,139.08,139.09,138.84,138.98,29154.0,134.8167,134.8264,134.584,134.7197,29154.0
2021-11-08 15:10:00,138.98,139.01,138.79,138.95,26990.0,134.7197,134.7488,134.5356,134.6907,26990.0
2021-11-08 15:15:00,138.95,139.01,138.87,138.92,19765.0,134.6907,134.7488,134.6131,134.6616,19765.0
2021-11-08 15:20:00,138.94,139.07,138.89,138.91,16719.0,134.681,134.807,134.6325,134.6519,16719.0
2021-11-08 15:25:00,138.91,138.94,138.62,138.77,39883.0,134.6519,134.681,134.3708,134.5162,39883.0
2021-11-08 15:30:00,138.76,138.89,138.68,138.84,32707.0,134.5065,134.6325,134.4289,134.584,32707.0
2021-11-08 15:35:00,138.83,138.97,138.79,138.89,25283.0,134.5743,134.71,134.5356,134.6325,25283.0
2021-11-08 15:40:00,138.91,138.91,138.53,138.55,52247.0,134.6519,134.6519,134.2835,134.3029,52247.0
2021-11-08 15:45:00,138.54,138.56,138.28,138.31,68134.0,134.2932,134.3126,134.0412,134.0703,68134.0
2021-11-08 15:50:00,138.34,138.91,138.34,138.81,85856.0,134.0994,134.6519,134.0994,134.555,85856.0
2021-11-08 15:55:00,138.83,138.85,138.55,138.67,97170.0,134.5743,134.5937,134.3029,134.4192,97170.0
2021-11-09 09:30:00,138.98,139.2,138.9,139.0,155149.0,134.7197,134.933,134.6422,134.7391,155149.0
2021-11-09 09:35:00,138.99,139.09,138.68,138.73,68084.0,134.7294,134.8264,134.4289,134.4774,68084.0
2021-11-09 09:40:00,138.77,138.89,138.54,138.56,49838.0,134.5162,134.6325,134.2932,134.3126,49838.0
2021-11-09 09:45:00,138.56,138.7,138.08,138.23,64300.0,134.3126,134.4483,133.8473,133.9927,64300.0
2021-11-09 09:50:00,138.21,138.35,137.71,137.86,171981.0,133.9733,134.1091,133.4887,133.6341,171981.0
2021-11-09 09:55:00,137.81,137.99,136.43,136.86,220242.0,133.5856,133.7601,132.2479,132.6647,220242.0
2021-11-09 10:00:00,136.87,137.28,136.13,136.35,222755.0,132.6744,133.0719,131.9571,132.1704,222755.0
2021-11-09 10:05:00,136.31,137.01,136.28,136.4,108627.0,132.1316,132.8101,132.1025,132.2188,108627.0
2021-11-09 10:10:00,136.37,137.08,136.24,137.05,103091.0,132.1897,132.878,132.0637,132.8489,103091.0
2021-11-09 10:15:00,137.02,137.38,136.68,136.84,141354.0,132.8198,133.1688,132.4902,132.6453,141354.0
2021-11-09 10:20:00,136.83,137.01,136.52,136.7,77366.0,132.6356,132.8101,132.3351,132.5096,77366.0
2021-11-09 10:25:00,136.74,137.24,136.72,137.1,106453.0,132.5484,133.0331,132.529,132.8974,106453.0
2021-11-09 10:30:00,137.09,137.72,137.05,137.68,144388.0,132.8877,133.4984,132.8489,133.4596,144388.0
2021-11-09 10:35:00,137.67,137.67,137.24,137.35,75530.0,133.4499,133.4499,133.0331,133.1397,75530.0
2021-11-09 10:40:00,137.37,137.79,137.33,137.76,61303.0,133.1591,133.5662,133.1203,133.5371,61303.0
2021-11-09 10:45:00,137.76,137.76,137.43,137.5,34680.0,133.5371,133.5371,133.2173,133.2851,34680.0
2021-11-09 10:50:00,137.47,137.54,137.24,137.41,65841.0,133.256,133.3239,133.0331,133.1979,65841.0
2021-11-09 10:55:00,137.38,137.42,137.01,137.14,62068.0,133.1688,133.2076,132.8101,132.9361,62068.0
2021-11-09 11:00:00,137.14,137.46,137.14,137.46,47305.0,132.9361,133.2463,132.9361,133.2463,47305.0
2021-11-09 11:05:00,137.44,137.45,137.07,137.09,39679.0,133.2269,133.2366,132.8683,132.8877,39679.0
2021-11-09 11:10:00,137.08,137.08,136.32,136.7,79669.0,132.878,132.878,132.1413,132.5096,79669.0
2021-11-09 11:15:00,136.68,137.02,136.57,136.97,77501.0,132.4902,132.8198,132.3836,132.7714,77501.0
2021-11-09 11:20:00,136.94,137.17,136.75,136.78,27965.0,132.7423,132.9652,132.5581,132.5872,27965.0
2021-11-09 11:25:00,136.79,136.86,136.56,136.63,34038.0,132.5969,132.6647,132.3739,132.4418,34038.0
2021-11-09 11:30:00,136.62,137.03,136.61,136.79,69181.0,132.4321,132.8295,132.4224,132.5969,69181.0
2021-11-09 11:35:00,136.81,137.05,136.66,136.73,44756.0,132.6163,132.8489,132.4709,132.5387,44756.0
2021-11-09 11:40:00,136.72,137.37,136.72,137.36,59882.0,132.529,133.1591,132.529,133.1494,59882.0
2021-11-09 11:45:00,137.36,137.36,136.94,137.04,26791.0,133.1494,133.1494,132.7423,132.8392,26791.0
2021-11-09 11:50:00,137.07,137.07,136.6,136.66,36428.0,132.8683,132.8683,132.4127,132.4709,36428.0
2021-11-09 11:55:00,136.65,136.66,136.42,136.56,45800.0,132.4612,132.4709,132.2382,132.3739,45800.0
2021-11-09 12:00:00,136.54,136.54,136.08,136.14,97344.0,132.3545,132.3545,131.9086,131.9668,97344.0
2021-11-09 12:05:00,136.13,136.37,135.9,136.24,86418.0,131.9571,132.1897,131.7342,132.0637,86418.0
2021-11-09 12:10:00,136.27,136.71,136.26,136.59,86012.0,132.0928,132.5193,132.0831,132.403,86012.0
2021-11-09 12:15:00,136.61,136.78,136.55,136.56,55683.0,132.4224,132.5872,132.3642,132.3739,55683.0
2021-11-09 12:20:00,136.57,136.72,136.46,136.65,35001.0,132.3836,132.529,132.277,132.4612,35001.0
2021-11-09 12:25:00,136.66,136.77,136.25,136.42,46977.0,132.4709,132.5775,132.0734,132.2382,46977.0
2021-11-09 12:30:00,136.4,136.7,136.28,136.63,33497.0,132.2188,132.5096,132.1025,132.4418,33497.0
2021-11-09 12:35:00,136.62,136.72,136.33,136.55,33099.0,132.4321,132.529,132.151,132.3642,33099.0
2021-11-09 12:40:00,136.51,136.78,136.31,136.73,60707.0,132.3255,132.5872,132.1316,132.5387,60707.0
2021-11-09 12:45:00,136.73,136.89,136.62,136.78,33971.0,132.5387,132.6938,132.4321,132.5872,33971.0
2021-11-09 12:50:00,136.8,137.06,136.8,136.84,41941.0,132.6066,132.8586,132.6066,132.6453,41941.0
2021-11-09 12:55:00,136.84,136.87,136.58,136.59,30286.0,132.6453,132.6744,132.3933,132.403,30286.0
2021-11-09 13:00:00,136.66,136.82,136.57,136.74,34291.0,132.4709,132.626,132.3836,132.5484,34291.0
2021-11-09 13:05:00,136.75,136.98,136.6,136.91,59953.0,132.5581,132.781,132.4127,132.7132,59953.0
2021-11-09 13:10:00,136.91,136.91,136.69,136.69,22898.0,132.7132,132.7132,132.4999,132.4999,22898.0
2021-11-09 13:15:00,136.72,137.02,136.68,136.97,30219.0,132.529,132.8198,132.4902,132.7714,30219.0
2021-11-09 13:20:00,136.96,136.96,136.8,136.87,16751.0,132.7617,132.7617,132.6066,132.6744,16751.0
2021-11-09 13:25:00,136.9,136.92,136.39,136.54,62942.0,132.7035,132.7229,132.2091,132.3545,62942.0
2021-11-09 13:30:00,136.54,136.77,136.54,136.71,35362.0,132.3545,132.5775,132.3545,132.5193,35362.0
2021-11-09 13:35:00,136.7,136.7,136.37,136.4,20812.0,132.5096,132.5096,132.1897,132.2188,20812.0
2021-11-09 13:40:00,136.4,136.5,136.31,136.36,17258.0,132.2188,132.3158,132.1316,132.1801,17258.0
2021-11-09 13:45:00,136.38,136.53,136.14,136.21,26050.0,132.1994,132.3448,131.9668,132.0346,26050.0
2021-11-09 13:50:00,136.23,136.34,136.05,136.14,18690.0,132.054,132.1607,131.8796,131.9668,18690.0
2021-11-09 13:55:00,136.13,136.26,135.98,136.2,44361.0,131.9571,132.0831,131.8117,132.025,44361.0
2021-11-09 14:00:00,136.16,136.5,136.07,136.4,97796.0,131.9862,132.3158,131.8989,132.2188,97796.0
2021-11-09 14:05:00,136.37,136.47,136.29,136.3,61231.0,132.1897,132.2867,132.1122,132.1219,61231.0
2021-11-09 14:10:00,136.32,136.36,136.18,136.36,19614.0,132.1413,132.1801,132.0056,132.1801,19614.0
2021-11-09 14:15:00,136.36,136.73,136.34,136.7,45987.0,132.1801,132.5387,132.1607,132.5096,45987.0
2021-11-09 14:20:00,136.68,136.95,136.63,136.75,74916.0,132.4902,132.752,132.4418,132.5581,74916.0
2021-11-09 14:25:00,136.75,136.87,136.55,136.66,31351.0,132.5581,132.6744,132.3642,132.4709,31351.0
2021-11-09 14:30:00,136.65,136.74,136.54,136.61,32783.0,132.4612,132.5484,132.3545,132.4224,32783.0
2021-11-09 14:35:00,136.58,136.87,136.54,136.86,27770.0,132.3933,132.6744,132.3545,132.6647,27770.0
2021-11-09 14:40:00,136.87,137.0,136.8,136.88,70494.0,132.6744,132.8004,132.6066,132.6841,70494.0
2021-11-09 14:45:00,136.86,136.99,136.84,136.86,43302.0,132.6647,132.7907,132.6453,132.6647,43302.0
2021-11-09 14:50:00,136.87,136.9,136.58,136.88,58988.0,132.6744,132.7035,132.3933,132.6841,58988.0
2021-11-09 14:55:00,136.89,137.04,136.79,137.04,40428.0,132.6938,132.8392,132.5969,132.8392,40428.0
2021-11-09 15:00:00,137.01,137.07,136.86,136.97,41276.0,132.8101,132.8683,132.6647,132.7714,41276.0
2021-11-09 15:05:00,136.96,137.02,136.73,136.93,47133.0,132.7617,132.8198,132.5387,132.7326,47133.0
2021-11-09 15:10:00,136.94,136.97,136.68,136.71,33994.0,132.7423,132.7714,132.4902,132.5193,33994.0
2021-11-09 15:15:00,136.7,136.88,136.57,136.58,24138.0,132.5096,132.6841,132.3836,132.3933,24138.0
2021-11-09 15:20:00,136.59,136.94,136.57,136.93,68678.0,132.403,132.7423,132.3836,132.7326,68678.0
2021-11-09 15:25:00,136.94,136.94,136.74,136.76,32106.0,132.7423,132.7423,132.5484,132.5678,32106.0
2021-11-09 15:30:00,136.76,136.8,136.49,136.73,56985.0,132.5678,132.6066,132.3061,132.5387,56985.0
2021-11-09 15:35:00,136.7,136.82,136.59,136.79,26793.0,132.5096,132.626,132.403,132.5969,26793.0
2021-11-09 15:40:00,136.78,137.19,136.77,137.14,124869.0,132.5872,132.9846,132.5775,132.9361,124869.0
2021-11-09 15:45:00,137.14,137.2,136.84,136.92,72153.0,132.9361,132.9943,132.6453,132.7229,72153.0
2021-11-09 15:50:00,136.93,137.04,136.85,136.99,108110.0,132.7326,132.8392,132.655,132.7907,108110.0
2021-11-09 15:55:00,136.99,137.35,136.94,137.21,136430.0,132.7907,133.1397,132.7423,133.004,136430.0
2021-11-10 09:30:00,135.65,136.1,135.44,135.79,220755.0,131.4918,131.928,131.2883,131.6275,220755.0
2021-11-10 09:35:00,135.79,136.33,135.64,135.77,67439.0,131.6275,132.151,131.4821,131.6081,67439.0
2021-11-10 09:40:00,135.91,136.32,135.88,136.1,112976.0,131.7438,132.1413,131.7148,131.928,112976.0
2021-11-10 09:45:00,136.12,136.52,136.09,136.27,106306.0,131.9474,132.3351,131.9183,132.0928,106306.0
2021-11-10 09:50:00,136.31,136.78,136.1,136.72,87546.0,132.1316,132.5872,131.928,132.529,87546.0
2021-11-10 09:55:00,136.75,137.1,136.52,137.0,125258.0,132.5581,132.8974,132.3351,132.8004,125258.0
2021-11-10 10:00:00,137.04,137.14,136.7,137.06,78790.0,132.8392,132.9361,132.5096,132.8586,78790.0
2021-11-10 10:05:00,137.07,137.15,136.92,136.99,56323.0,132.8683,132.9458,132.7229,132.7907,56323.0
2021-11-10 10:10:00,137.0,137.1,136.86,136.96,49222.0,132.8004,132.8974,132.6647,132.7617,49222.0
2021-11-10 10:15:00,136.96,137.17,136.96,137.07,55605.0,132.7617,132.9652,132.7617,132.8683,55605.0
2021-11-10 10:20:00,137.11,137.26,136.84,136.84,58943.0,132.9071,133.0525,132.6453,132.6453,58943.0
2021-11-10 10:25:00,136.86,137.04,136.78,136.9,43418.0,132.6647,132.8392,132.5872,132.7035,43418.0
2021-11-10 10:30:00,136.83,136.97,136.62,136.76,48476.0,132.6356,132.7714,132.4321,132.5678,48476.0
2021-11-10 10:35:00,136.76,137.06,136.74,137.02,58756.0,132.5678,132.8586,132.5484,132.8198,58756.0
2021-11-10 10:40:00,137.03,137.09,136.65,136.7,112509.0,132.8295,132.8877,132.4612,132.5096,112509.0
2021-11-10 10:45:00,136.68,136.84,136.67,136.74,55265.0,132.4902,132.6453,132.4805,132.5484,55265.0
2021-11-10 10:50:00,136.74,137.0,136.71,136.94,64770.0,132.5484,132.8004,132.5193,132.7423,64770.0
2021-11-10 10:55:00,136.95,136.99,136.69,136.7,43293.0,132.752,132.7907,132.4999,132.5096,43293.0
2021-11-10 11:00:00,136.72,137.19,136.72,136.91,67553.0,132.529,132.9846,132.529,132.7132,67553.0
2021-11-10 11:05:00,136.92,137.09,136.77,137.0,33553.0,132.7229,132.8877,132.5775,132.8004,33553.0
2021-11-10 11:10:00,136.97,137.15,136.88,136.97,36276.0,132.7714,132.9458,132.6841,132.7714,36276.0
2021-11-10 11:15:00,136.99,137.09,136.93,136.93,24585.0,132.7907,132.8877,132.7326,132.7326,24585.0
2021-11-10 11:20:00,137.0,137.09,136.89,137.03,21954.0,132.8004,132.8877,132.6938,132.8295,21954.0
2021-11-10 11:25:00,137.01,137.09,136.62,136.68,42543.0,132.8101,132.8877,132.4321,132.4902,42543.0
2021-11-10 11:30:00,136.67,136.76,136.43,136.74,81858.0,132.4805,132.5678,132.2479,132.5484,81858.0
2021-11-10 11:35:00,136.76,136.85,136.6,136.63,43535.0,132.5678,132.655,132.4127,132.4418,43535.0
2021-11-10 11:40:00,136.62,136.68,136.25,136.28,70473.0,132.4321,132.4902,132.0734,132.1025,70473.0
2021-11-10 11:45:00,136.27,136.67,136.26,136.63,56420.0,132.0928,132.4805,132.0831,132.4418,56420.0
2021-11-10 11:50:00,136.63,136.78,136.63,136.68,33031.0,132.4418,132.5872,132.4418,132.4902,33031.0
2021-11-10 11:55:00,136.72,136.89,136.67,136.76,37354.0,132.529,132.6938,132.4805,132.5678,37354.0
2021-11-10 12:00:00,136.77,136.86,136.66,136.68,51695.0,132.5775,132.6647,132.4709,132.4902,51695.0
2021-11-10 12:05:00,136.69,136.75,136.5,136.65,19127.0,132.4999,132.5581,132.3158,132.4612,19127.0
2021-11-10 12:10:00,136.66,136.74,136.35,136.5,31028.0,132.4709,132.5484,132.1704,132.3158,31028.0
2021-11-10 12:15:00,136.48,136.48,136.3,136.38,16709.0,132.2964,132.2964,132.1219,132.1994,16709.0
2021-11-10 12:20:00,136.38,136.5,136.25,136.31,53014.0,132.1994,132.3158,132.0734,132.1316,53014.0
2021-11-10 12:25:00,136.3,136.33,136.09,136.1,34926.0,132.1219,132.151,131.9183,131.928,34926.0
2021-11-10 12:30:00,136.11,136.32,136.11,136.3,35597.0,131.9377,132.1413,131.9377,132.1219,35597.0
2021-11-10 12:35:00,136.31,136.4,136.19,136.25,34908.0,132.1316,132.2188,132.0153,132.0734,34908.0
2021-11-10 12:40:00,136.26,136.26,135.74,135.88,39175.0,132.0831,132.0831,131.5791,131.7148,39175.0
2021-11-10 12:45:00,135.89,135.9,135.62,135.77,60841.0,131.7245,131.7342,131.4627,131.6081,60841.0
2021-11-10 12:50:00,135.78,135.95,135.78,135.86,45004.0,131.6178,131.7826,131.6178,131.6954,45004.0
2021-11-10 12:55:00,135.89,136.09,135.89,136.06,43231.0,131.7245,131.9183,131.7245,131.8892,43231.0
2021-11-10 13:00:00,136.06,136.13,135.49,135.5,98977.0,131.8892,131.9571,131.3367,131.3464,98977.0
2021-11-10 13:05:00,135.48,135.48,134.98,135.28,151874.0,131.327,131.327,130.8424,131.1332,151874.0
2021-11-10 13:10:00,135.29,135.63,134.97,135.0,64214.0,131.1429,131.4724,130.8327,130.8617,64214.0
2021-11-10 13:15:00,135.04,135.15,134.77,134.96,97754.0,130.9005,131.0071,130.6388,130.823,97754.0
2021-11-10 13:20:00,134.98,135.04,134.71,134.94,75829.0,130.8424,130.9005,130.5806,130.8036,75829.0
2021-11-10 13:25:00,134.93,135.37,134.86,135.21,71263.0,130.7939,131.2204,130.726,131.0653,71263.0
2021-11-10 13:30:00,135.16,135.5,135.11,135.44,69561.0,131.0168,131.3464,130.9684,131.2883,69561.0
2021-11-10 13:35:00,135.45,135.45,134.96,134.97,38120.0,131.2979,131.2979,130.823,130.8327,38120.0
2021-11-10 13:40:00,135.0,135.12,134.92,135.0,61874.0,130.8617,130.9781,130.7842,130.8617,61874.0
2021-11-10 13:45:00,135.05,135.14,134.49,134.59,71895.0,130.9102,130.9974,130.3674,130.4643,71895.0
2021-11-10 13:50:00,134.56,134.65,134.29,134.44,45137.0,130.4352,130.5225,130.1735,130.3189,45137.0
2021-11-10 13:55:00,134.4,134.68,134.21,134.46,74779.0,130.2801,130.5516,130.096,130.3383,74779.0
2021-11-10 14:00:00,134.44,134.51,133.94,134.07,87362.0,130.3189,130.3868,129.8342,129.9602,87362.0
2021-11-10 14:05:00,134.05,134.39,133.91,134.36,65891.0,129.9409,130.2704,129.8052,130.2414,65891.0
2021-11-10 14:10:00,134.31,134.34,133.96,134.0,40098.0,130.1929,130.222,129.8536,129.8924,40098.0
2021-11-10 14:15:00,134.0,134.41,133.96,134.05,52916.0,129.8924,130.2898,129.8536,129.9409,52916.0
2021-11-10 14:20:00,134.02,134.29,133.48,133.52,109121.0,129.9118,130.1735,129.3883,129.4271,109121.0
2021-11-10 14:25:00,133.56,133.7,133.17,133.18,71526.0,129.4659,129.6016,129.0878,129.0975,71526.0
2021-11-10 14:30:00,133.19,133.53,133.19,133.23,178872.0,129.1072,129.4368,129.1072,129.146,178872.0
2021-11-10 14:35:00,133.24,133.56,132.95,132.96,154153.0,129.1557,129.4659,128.8746,128.8843,154153.0
2021-11-10 14:40:00,133.0,133.21,132.6,132.62,75907.0,128.923,129.1266,128.5353,128.5547,75907.0
2021-11-10 14:45:00,132.61,133.5,132.53,133.41,156152.0,128.545,129.4077,128.4675,129.3205,156152.0
2021-11-10 14:50:00,133.41,133.73,133.2,133.45,107032.0,129.3205,129.6307,129.1169,129.3593,107032.0
2021-11-10 14:55:00,133.49,133.56,133.12,133.15,56174.0,129.398,129.4659,129.0394,129.0685,56174.0
2021-11-10 15:00:00,133.16,133.47,133.09,133.14,67037.0,129.0781,129.3786,129.0103,129.0588,67037.0
2021-11-10 15:05:00,133.1,133.65,132.89,133.43,95355.0,129.02,129.5531,128.8164,129.3399,95355.0
2021-11-10 15:10:00,133.46,133.87,133.41,133.79,89780.0,129.3689,129.7664,129.3205,129.6888,89780.0
2021-11-10 15:15:00,133.76,134.14,133.7,134.12,106116.0,129.6598,130.0281,129.6016,130.0087,106116.0
2021-11-10 15:20:00,134.12,134.32,133.84,133.91,89981.0,130.0087,130.2026,129.7373,129.8052,89981.0
2021-11-10 15:25:00,133.92,134.26,133.9,134.12,73188.0,129.8148,130.1444,129.7955,130.0087,73188.0
2021-11-10 15:30:00,134.12,134.28,133.87,133.93,76506.0,130.0087,130.1638,129.7664,129.8245,76506.0
2021-11-10 15:35:00,133.93,134.03,133.64,133.77,82568.0,129.8245,129.9215,129.5434,129.6694,82568.0
2021-11-10 15:40:00,133.8,134.1,133.45,133.46,74387.0,129.6985,129.9893,129.3593,129.3689,74387.0
2021-11-10 15:45:00,133.47,133.95,133.39,133.7,102928.0,129.3786,129.8439,129.3011,129.6016,102928.0
2021-11-10 15:50:00,133.74,134.81,133.74,134.33,212822.0,129.6404,130.6776,129.6404,130.2123,212822.0
2021-11-10 15:55:00,134.35,134.43,133.91,133.96,158883.0,130.2317,130.3092,129.8052,129.8536,158883.0
2021-11-11 09:30:00,135.28,135.36,134.86,134.86,132093.0,131.1332,131.2107,130.726,130.726,132093.0
2021-11-11 09:35:00,134.88,134.95,134.51,134.6,65838.0,130.7454,130.8133,130.3868,130.474,65838.0
2021-11-11 09:40:00,134.55,134.85,134.47,134.82,43422.0,130.4255,130.7163,130.348,130.6873,43422.0
2021-11-11 09:45:00,134.78,134.98,134.77,134.92,39855.0,130.6485,130.8424,130.6388,130.7842,39855.0
2021-11-11 09:50:00,134.86,135.21,134.84,135.16,68676.0,130.726,131.0653,130.7066,131.0168,68676.0
2021-11-11 09:55:00,135.16,135.23,135.01,135.15,36240.0,131.0168,131.0847,130.8714,131.0071,36240.0
2021-11-11 10:00:00,135.17,135.17,134.69,134.85,53394.0,131.0265,131.0265,130.5612,130.7163,53394.0
2021-11-11 10:05:00,134.85,135.04,134.56,134.66,42643.0,130.7163,130.9005,130.4352,130.5322,42643.0
2021-11-11 10:10:00,134.7,134.88,134.54,134.84,21752.0,130.5709,130.7454,130.4158,130.7066,21752.0
2021-11-11 10:15:00,134.84,134.89,134.47,134.75,38868.0,130.7066,130.7551,130.348,130.6194,38868.0
2021-11-11 10:20:00,134.71,134.74,134.55,134.7,17415.0,130.5806,130.6097,130.4255,130.5709,17415.0
2021-11-11 10:25:00,134.73,134.78,134.48,134.49,23749.0,130.6,130.6485,130.3577,130.3674,23749.0
2021-11-11 10:30:00,134.46,134.55,134.2,134.4,42973.0,130.3383,130.4255,130.0863,130.2801,42973.0
2021-11-11 10:35:00,134.39,134.73,134.34,134.62,54965.0,130.2704,130.6,130.222,130.4934,54965.0
2021-11-11 10:40:00,134.63,134.88,134.58,134.82,55265.0,130.5031,130.7454,130.4546,130.6873,55265.0
2021-11-11 10:45:00,134.82,134.92,134.66,134.84,43163.0,130.6873,130.7842,130.5322,130.7066,43163.0
2021-11-11 10:50:00,134.81,134.97,134.77,134.92,24525.0,130.6776,130.8327,130.6388,130.7842,24525.0
2021-11-11 10:55:00,134.94,134.94,134.71,134.74,21008.0,130.8036,130.8036,130.5806,130.6097,21008.0
2021-11-11 11:00:00,134.74,134.89,134.6,134.67,24924.0,130.6097,130.7551,130.474,130.5419,24924.0
2021-11-11 11:05:00,134.65,134.65,134.51,134.55,15195.0,130.5225,130.5225,130.3868,130.4255,15195.0
2021-11-11 11:10:00,134.54,134.62,134.48,134.6,14864.0,130.4158,130.4934,130.3577,130.474,14864.0
2021-11-11 11:15:00,134.6,134.7,134.54,134.67,24245.0,130.474,130.5709,130.4158,130.5419,24245.0
2021-11-11 11:20:00,134.66,134.77,134.66,134.76,9887.0,130.5322,130.6388,130.5322,130.6291,9887.0
2021-11-11 11:25:00,134.81,134.87,134.6,134.66,15713.0,130.6776,130.7357,130.474,130.5322,15713.0
2021-11-11 11:30:00,134.67,134.77,134.61,134.77,14783.0,130.5419,130.6388,130.4837,130.6388,14783.0
2021-11-11 11:35:00,134.79,135.21,134.79,135.19,52308.0,130.6582,131.0653,130.6582,131.0459,52308.0
2021-11-11 11:40:00,135.2,135.2,134.98,135.0,32557.0,131.0556,131.0556,130.8424,130.8617,32557.0
2021-11-11 11:45:00,135.01,135.05,134.93,135.03,16216.0,130.8714,130.9102,130.7939,130.8908,16216.0
2021-11-11 11:50:00,135.05,135.08,134.9,134.91,10750.0,130.9102,130.9393,130.7648,130.7745,10750.0
2021-11-11 11:55:00,134.95,135.0,134.84,134.86,16305.0,130.8133,130.8617,130.7066,130.726,16305.0
2021-11-11 12:00:00,134.89,134.98,134.57,134.6,27258.0,130.7551,130.8424,130.4449,130.474,27258.0
2021-11-11 12:05:00,134.61,134.74,134.51,134.58,17947.0,130.4837,130.6097,130.3868,130.4546,17947.0
2021-11-11 12:10:00,134.57,134.62,134.44,134.44,18576.0,130.4449,130.4934,130.3189,130.3189,18576.0
2021-11-11 12:15:00,134.44,134.49,134.12,134.32,46118.0,130.3189,130.3674,130.0087,130.2026,46118.0
2021-11-11 12:20:00,134.34,134.49,134.26,134.37,18522.0,130.222,130.3674,130.1444,130.2511,18522.0
2021-11-11 12:25:00,134.39,134.5,134.3,134.48,17983.0,130.2704,130.3771,130.1832,130.3577,17983.0
2021-11-11 12:30:00,134.42,134.57,134.39,134.55,22602.0,130.2995,130.4449,130.2704,130.4255,22602.0
2021-11-11 12:35:00,134.57,134.87,134.57,134.81,19350.0,130.4449,130.7357,130.4449,130.6776,19350.0
2021-11-11 12:40:00,134.8,134.84,134.7,134.8,15547.0,130.6679,130.7066,130.5709,130.6679,15547.0
2021-11-11 12:45:00,134.79,134.79,134.65,134.75,16354.0,130.6582,130.6582,130.5225,130.6194,16354.0
2021-11-11 12:50:00,134.76,134.77,134.62,134.67,10621.0,130.6291,130.6388,130.4934,130.5419,10621.0
2021-11-11 12:55:00,134.67,134.75,134.63,134.63,6460.0,130.5419,130.6194,130.5031,130.5031,6460.0
2021-11-11 13:00:00,134.64,134.64,134.37,134.42,25439.0,130.5128,130.5128,130.2511,130.2995,25439.0
2021-11-11 13:05:00,134.44,134.45,134.19,134.23,20995.0,130.3189,130.3286,130.0766,130.1153,20995.0
2021-11-11 13:10:00,134.22,134.43,134.19,134.37,33846.0,130.1057,130.3092,130.0766,130.2511,33846.0
2021-11-11 13:15:00,134.38,134.5,134.34,134.41,11290.0,130.2607,130.3771,130.222,130.2898,11290.0
2021-11-11 13:20:00,134.43,134.59,134.35,134.38,11732.0,130.3092,130.4643,130.2317,130.2607,11732.0
2021-11-11 13:25:00,134.37,134.53,134.23,134.53,17741.0,130.2511,130.4061,130.1153,130.4061,17741.0
2021-11-11 13:30:00,134.48,134.54,134.42,134.42,15252.0,130.3577,130.4158,130.2995,130.2995,15252.0
2021-11-11 13:35:00,134.44,134.58,134.43,134.56,10936.0,130.3189,130.4546,130.3092,130.4352,10936.0
2021-11-11 13:40:00,134.54,134.57,134.39,134.56,17274.0,130.4158,130.4449,130.2704,130.4352,17274.0
2021-11-11 13:45:00,134.57,134.68,134.57,134.67,11475.0,130.4449,130.5516,130.4449,130.5419,11475.0
2021-11-11 13:50:00,134.64,134.69,134.53,134.63,9486.0,130.5128,130.5612,130.4061,130.5031,9486.0
2021-11-11 13:55:00,134.64,134.66,134.55,134.59,8300.0,130.5128,130.5322,130.4255,130.4643,8300.0
2021-11-11 14:00:00,134.59,134.8,134.55,134.8,20169.0,130.4643,130.6679,130.4255,130.6679,20169.0
2021-11-11 14:05:00,134.8,134.92,134.7,134.92,12823.0,130.6679,130.7842,130.5709,130.7842,12823.0
2021-11-11 14:10:00,134.91,134.91,134.8,134.8,14906.0,130.7745,130.7745,130.6679,130.6679,14906.0
2021-11-11 14:15:00,134.8,134.8,134.72,134.73,6341.0,130.6679,130.6679,130.5903,130.6,6341.0
2021-11-11 14:20:00,134.72,134.74,134.65,134.65,9011.0,130.5903,130.6097,130.5225,130.5225,9011.0
2021-11-11 14:25:00,134.64,134.67,134.6,134.64,9084.0,130.5128,130.5419,130.474,130.5128,9084.0
2021-11-11 14:30:00,134.65,134.79,134.64,134.72,11032.0,130.5225,130.6582,130.5128,130.5903,11032.0
2021-11-11 14:35:00,134.74,134.91,134.74,134.85,11824.0,130.6097,130.7745,130.6097,130.7163,11824.0
2021-11-11 14:40:00,134.87,134.98,134.77,134.8,17837.0,130.7357,130.8424,130.6388,130.6679,17837.0
2021-11-11 14:45:00,134.78,134.78,134.66,134.67,12104.0,130.6485,130.6485,130.5322,130.5419,12104.0
2021-11-11 14:50:00,134.68,134.69,134.44,134.48,22339.0,130.5516,130.5612,130.3189,130.3577,22339.0
2021-11-11 14:55:00,134.48,134.57,134.42,134.48,15626.0,130.3577,130.4449,130.2995,130.3577,15626.0
2021-11-11 15:00:00,134.5,134.58,134.3,134.4,22002.0,130.3771,130.4546,130.1832,130.2801,22002.0
2021-11-11 15:05:00,134.39,134.53,134.39,134.42,14642.0,130.2704,130.4061,130.2704,130.2995,14642.0
2021-11-11 15:10:00,134.37,134.38,134.13,134.22,28943.0,130.2511,130.2607,130.0184,130.1057,28943.0
2021-11-11 15:15:00,134.21,134.44,134.21,134.4,28407.0,130.096,130.3189,130.096,130.2801,28407.0
2021-11-11 15:20:00,134.4,134.42,134.27,134.39,12189.0,130.2801,130.2995,130.1541,130.2704,12189.0
2021-11-11 15:25:00,134.37,134.6,134.35,134.5,33556.0,130.2511,130.474,130.2317,130.3771,33556.0
2021-11-11 15:30:00,134.5,134.53,134.23,134.33,12463.0,130.3771,130.4061,130.1153,130.2123,12463.0
2021-11-11 15:35:00,134.38,134.43,134.25,134.4,14494.0,130.2607,130.3092,130.1347,130.2801,14494.0
2021-11-11 15:40:00,134.4,134.51,134.4,134.44,36563.0,130.2801,130.3868,130.2801,130.3189,36563.0
2021-11-11 15:45:00,134.44,134.63,134.26,134.29,60454.0,130.3189,130.5031,130.1444,130.1735,60454.0
2021-11-11 15:50:00,134.31,134.49,134.18,134.23,47594.0,130.1929,130.3674,130.0669,130.1153,47594.0
2021-11-11 15:55:00,134.22,134.26,134.03,134.1,67644.0,130.1057,130.1444,129.9215,129.9893,67644.0
2021-11-12 09:30:00,135.25,135.26,134.9,134.95,119028.0,131.1041,131.1138,130.7648,130.8133,119028.0
2021-11-12 09:35:00,134.89,134.9,134.34,134.44,57089.0,130.7551,130.7648,130.222,130.3189,57089.0
2021-11-12 09:40:00,134.46,134.72,134.43,134.59,44528.0,130.3383,130.5903,130.3092,130.4643,44528.0
2021-11-12 09:45:00,134.6,134.73,134.4,134.42,40143.0,130.474,130.6,130.2801,130.2995,40143.0
2021-11-12 09:50:00,134.43,134.61,134.35,134.58,42411.0,130.3092,130.4837,130.2317,130.4546,42411.0
2021-11-12 09:55:00,134.55,134.85,134.5,134.5,55162.0,130.4255,130.7163,130.3771,130.3771,55162.0
2021-11-12 10:00:00,134.48,134.73,134.42,134.66,53122.0,130.3577,130.6,130.2995,130.5322,53122.0
2021-11-12 10:05:00,134.65,134.94,134.45,134.83,67775.0,130.5225,130.8036,130.3286,130.697,67775.0
2021-11-12 10:10:00,134.82,134.93,134.65,134.74,58981.0,130.6873,130.7939,130.5225,130.6097,58981.0
2021-11-12 10:15:00,134.73,134.99,134.68,134.98,62791.0,130.6,130.852,130.5516,130.8424,62791.0
2021-11-12 10:20:00,135.0,135.07,134.72,134.84,59424.0,130.8617,130.9296,130.5903,130.7066,59424.0
2021-11-12 10:25:00,134.84,134.86,134.54,134.7,31560.0,130.7066,130.726,130.4158,130.5709,31560.0
2021-11-12 10:30:00,134.68,134.76,134.39,134.42,39410.0,130.5516,130.6291,130.2704,130.2995,39410.0
2021-11-12 10:35:00,134.42,134.77,134.39,134.65,45990.0,130.2995,130.6388,130.2704,130.5225,45990.0
2021-11-12 10:40:00,134.64,134.89,134.64,134.86,41095.0,130.5128,130.7551,130.5128,130.726,41095.0
2021-11-12 10:45:00,134.87,135.13,134.78,135.09,43900.0,130.7357,130.9878,130.6485,130.949,43900.0
2021-11-12 10:50:00,135.07,135.24,135.05,135.08,27764.0,130.9296,131.0944,130.9102,130.9393,27764.0
2021-11-12 10:55:00,135.06,135.44,135.05,135.41,31037.0,130.9199,131.2883,130.9102,131.2592,31037.0
2021-11-12 11:00:00,135.43,136.04,135.42,135.91,116239.0,131.2786,131.8699,131.2689,131.7438,116239.0
2021-11-12 11:05:00,135.93,136.06,135.68,136.06,55075.0,131.7632,131.8892,131.5209,131.8892,55075.0
2021-11-12 11:10:00,136.05,136.16,135.84,136.1,42039.0,131.8796,131.9862,131.676,131.928,42039.0
2021-11-12 11:15:00,136.09,136.83,136.09,136.81,91302.0,131.9183,132.6356,131.9183,132.6163,91302.0
2021-11-12 11:20:00,136.81,136.91,136.7,136.87,95688.0,132.6163,132.7132,132.5096,132.6744,95688.0
2021-11-12 11:25:00,136.83,136.92,136.58,136.69,62318.0,132.6356,132.7229,132.3933,132.4999,62318.0
2021-11-12 11:30:00,136.7,136.9,136.64,136.88,60028.0,132.5096,132.7035,132.4515,132.6841,60028.0
2021-11-12 11:35:00,136.87,136.97,136.64,136.65,47917.0,132.6744,132.7714,132.4515,132.4612,47917.0
2021-11-12 11:40:00,136.66,136.85,136.66,136.72,36486.0,132.4709,132.655,132.4709,132.529,36486.0
2021-11-12 11:45:00,136.68,136.72,136.53,136.64,32759.0,132.4902,132.529,132.3448,132.4515,32759.0
2021-11-12 11:50:00,136.64,137.01,136.56,136.98,51696.0,132.4515,132.8101,132.3739,132.781,51696.0
2021-11-12 11:55:00,136.98,137.09,136.91,136.98,44241.0,132.781,132.8877,132.7132,132.781,44241.0
2021-11-12 12:00:00,136.98,137.18,136.91,136.95,48282.0,132.781,132.9749,132.7132,132.752,48282.0
2021-11-12 12:05:00,136.96,137.03,136.77,136.77,26926.0,132.7617,132.8295,132.5775,132.5775,26926.0
2021-11-12 12:10:00,136.78,137.07,136.74,137.07,34133.0,132.5872,132.8683,132.5484,132.8683,34133.0
2021-11-12 12:15:00,137.08,137.1,136.95,137.05,40022.0,132.878,132.8974,132.752,132.8489,40022.0
2021-11-12 12:20:00,137.05,137.13,136.97,137.0,27515.0,132.8489,132.9264,132.7714,132.8004,27515.0
2021-11-12 12:25:00,137.0,137.06,136.88,137.0,30308.0,132.8004,132.8586,132.6841,132.8004,30308.0
2021-11-12 12:30:00,137.0,137.0,136.91,136.96,25988.0,132.8004,132.8004,132.7132,132.7617,25988.0
2021-11-12 12:35:00,136.93,136.97,136.9,136.91,23332.0,132.7326,132.7714,132.7035,132.7132,23332.0
2021-11-12 12:40:00,136.89,136.93,136.76,136.76,31167.0,132.6938,132.7326,132.5678,132.5678,31167.0
2021-11-12 12:45:00,136.78,136.84,136.65,136.68,28297.0,132.5872,132.6453,132.4612,132.4902,28297.0
2021-11-12 12:50:00,136.68,136.76,136.56,136.76,21108.0,132.4902,132.5678,132.3739,132.5678,21108.0
2021-11-12 12:55:00,136.76,136.83,136.59,136.66,19071.0,132.5678,132.6356,132.403,132.4709,19071.0
2021-11-12 13:00:00,136.68,136.69,136.33,136.45,67844.0,132.4902,132.4999,132.151,132.2673,67844.0
2021-11-12 13:05:00,136.47,136.54,136.35,136.43,19557.0,132.2867,132.3545,132.1704,132.2479,19557.0
2021-11-12 13:10:00,136.42,136.6,136.39,136.53,27152.0,132.2382,132.4127,132.2091,132.3448,27152.0
2021-11-12 13:15:00,136.5,136.57,136.38,136.56,45466.0,132.3158,132.3836,132.1994,132.3739,45466.0
2021-11-12 13:20:00,136.53,136.59,136.5,136.57,15633.0,132.3448,132.403,132.3158,132.3836,15633.0
2021-11-12 13:25:00,136.57,136.66,136.49,136.55,69803.0,132.3836,132.4709,132.3061,132.3642,69803.0
2021-11-12 13:30:00,136.58,136.83,136.58,136.83,42691.0,132.3933,132.6356,132.3933,132.6356,42691.0
2021-11-12 13:35:00,136.82,136.84,136.72,136.78,22589.0,132.626,132.6453,132.529,132.5872,22589.0
2021-11-12 13:40:00,136.76,136.76,136.68,136.69,13854.0,132.5678,132.5678,132.4902,132.4999,13854.0
2021-11-12 13:45:00,136.68,136.68,136.54,136.56,21045.0,132.4902,132.4902,132.3545,132.3739,21045.0
2021-11-12 13:50:00,136.57,136.74,136.53,136.74,24030.0,132.3836,132.5484,132.3448,132.5484,24030.0
2021-11-12 13:55:00,136.74,136.85,136.73,136.81,33569.0,132.5484,132.655,132.5387,132.6163,33569.0
2021-11-12 14:00:00,136.82,136.84,136.68,136.71,28163.0,132.626,132.6453,132.4902,132.5193,28163.0
2021-11-12 14:05:00,136.69,136.72,136.6,136.63,28472.0,132.4999,132.529,132.4127,132.4418,28472.0
2021-11-12 14:10:00,136.65,136.79,136.65,136.72,31977.0,132.4612,132.5969,132.4612,132.529,31977.0
2021-11-12 14:15:00,136.73,136.83,136.69,136.73,27866.0,132.5387,132.6356,132.4999,132.5387,27866.0
2021-11-12 14:20:00,136.74,136.74,136.62,136.64,20493.0,132.5484,132.5484,132.4321,132.4515,20493.0
2021-11-12 14:25:00,136.65,136.68,136.4,136.44,30138.0,132.4612,132.4902,132.2188,132.2576,30138.0
2021-11-12 14:30:00,136.47,136.51,136.33,136.36,23771.0,132.2867,132.3255,132.151,132.1801,23771.0
2021-11-12 14:35:00,136.35,136.52,136.21,136.51,35942.0,132.1704,132.3351,132.0346,132.3255,35942.0
2021-11-12 14:40:00,136.47,136.52,136.43,136.49,23667.0,132.2867,132.3351,132.2479,132.3061,23667.0
2021-11-12 14:45:00,136.52,136.58,136.52,136.58,14633.0,132.3351,132.3933,132.3351,132.3933,14633.0
2021-11-12 14:50:00,136.57,136.66,136.54,136.55,29243.0,132.3836,132.4709,132.3545,132.3642,29243.0
2021-11-12 14:55:00,136.59,136.71,136.54,136.55,20037.0,132.403,132.5193,132.3545,132.3642,20037.0
2021-11-12 15:00:00,136.57,136.64,136.5,136.6,39472.0,132.3836,132.4515,132.3158,132.4127,39472.0
2021-11-12 15:05:00,136.61,136.73,136.56,136.72,27772.0,132.4224,132.5387,132.3739,132.529,27772.0
2021-11-12 15:10:00,136.69,136.8,136.61,136.79,39933.0,132.4999,132.6066,132.4224,132.5969,39933.0
2021-11-12 15:15:00,136.8,136.83,136.69,136.81,29071.0,132.6066,132.6356,132.4999,132.6163,29071.0
2021-11-12 15:20:00,136.82,137.02,136.82,136.95,39730.0,132.626,132.8198,132.626,132.752,39730.0
2021-11-12 15:25:00,136.96,137.09,136.96,137.07,27237.0,132.7617,132.8877,132.7617,132.8683,27237.0
2021-11-12 15:30:00,137.08,137.48,137.08,137.48,94394.0,132.878,133.2657,132.878,133.2657,94394.0
2021-11-12 15:35:00,137.47,137.6,137.29,137.31,72966.0,133.256,133.382,133.0815,133.1009,72966.0
2021-11-12 15:40:00,137.32,137.37,137.13,137.15,60349.0,133.1106,133.1591,132.9264,132.9458,60349.0
2021-11-12 15:45:00,137.15,137.16,136.86,136.9,78164.0,132.9458,132.9555,132.6647,132.7035,78164.0
2021-11-12 15:50:00,136.91,137.16,136.91,136.94,110090.0,132.7132,132.9555,132.7132,132.7423,110090.0
2021-11-12 15:55:00,136.96,137.23,136.87,137.11,121173.0,132.7617,133.0234,132.6744,132.9071,121173.0
2021-11-15 09:30:00,138.32,138.4,137.85,138.13,220421.0,134.08,134.1575,133.6244,133.8958,220421.0
2021-11-15 09:35:00,138.11,138.36,138.04,138.25,79064.0,133.8764,134.1187,133.8086,134.0121,79064.0
2021-11-15 09:40:00,138.27,138.34,137.8,137.83,58548.0,134.0315,134.0994,133.5759,133.605,58548.0
2021-11-15 09:45:00,137.86,138.02,137.81,137.84,55160.0,133.6341,133.7892,133.5856,133.6147,55160.0
2021-11-15 09:50:00,137.84,137.93,137.4,137.92,79792.0,133.6147,133.7019,133.1882,133.6922,79792.0
2021-11-15 09:55:00,137.92,138.23,137.92,138.23,58651.0,133.6922,133.9927,133.6922,133.9927,58651.0
2021-11-15 10:00:00,138.2,138.22,137.57,137.67,54357.0,133.9636,133.983,133.353,133.4499,54357.0
2021-11-15 10:05:00,137.67,137.82,137.57,137.58,45295.0,133.4499,133.5953,133.353,133.3627,45295.0
2021-11-15 10:10:00,137.58,137.72,137.47,137.52,40374.0,133.3627,133.4984,133.256,133.3045,40374.0
2021-11-15 10:15:00,137.52,137.57,137.35,137.37,30305.0,133.3045,133.353,133.1397,133.1591,30305.0
2021-11-15 10:20:00,137.36,137.67,137.36,137.47,61017.0,133.1494,133.4499,133.1494,133.256,61017.0
2021-11-15 10:25:00,137.5,137.63,137.44,137.5,54144.0,133.2851,133.4111,133.2269,133.2851,54144.0
2021-11-15 10:30:00,137.49,137.61,137.36,137.49,40003.0,133.2754,133.3917,133.1494,133.2754,40003.0
2021-11-15 10:35:00,137.51,137.67,137.4,137.44,25797.0,133.2948,133.4499,133.1882,133.2269,25797.0
2021-11-15 10:40:00,137.46,137.53,137.28,137.44,44606.0,133.2463,133.3142,133.0719,133.2269,44606.0
2021-11-15 10:45:00,137.47,137.64,137.45,137.63,17436.0,133.256,133.4208,133.2366,133.4111,17436.0
2021-11-15 10:50:00,137.58,137.76,137.55,137.66,46542.0,133.3627,133.5371,133.3336,133.4402,46542.0
2021-11-15 10:55:00,137.68,137.7,137.52,137.53,26685.0,133.4596,133.479,133.3045,133.3142,26685.0
2021-11-15 11:00:00,137.53,137.73,137.5,137.56,33839.0,133.3142,133.5081,133.2851,133.3433,33839.0
2021-11-15 11:05:00,137.54,137.75,137.51,137.74,85324.0,133.3239,133.5274,133.2948,133.5177,85324.0
2021-11-15 11:10:00,137.75,137.75,137.66,137.7,33554.0,133.5274,133.5274,133.4402,133.479,33554.0
2021-11-15 11:15:00,137.7,137.79,137.52,137.59,38152.0,133.479,133.5662,133.3045,133.3723,38152.0
2021-11-15 11:20:00,137.6,137.61,137.52,137.59,13238.0,133.382,133.3917,133.3045,133.3723,13238.0
2021-11-15 11:25:00,137.58,137.59,137.45,137.46,24648.0,133.3627,133.3723,133.2366,133.2463,24648.0
2021-11-15 11:30:00,137.45,137.59,137.36,137.53,35132.0,133.2366,133.3723,133.1494,133.3142,35132.0
2021-11-15 11:35:00,137.54,137.74,137.48,137.49,38654.0,133.3239,133.5177,133.2657,133.2754,38654.0
2021-11-15 11:40:00,137.52,137.53,136.34,136.4,133119.0,133.3045,133.3142,132.1607,132.2188,133119.0
2021-11-15 11:45:00,136.38,136.77,136.21,136.56,104142.0,132.1994,132.5775,132.0346,132.3739,104142.0
2021-11-15 11:50:00,136.59,136.6,136.23,136.5,44584.0,132.403,132.4127,132.054,132.3158,44584.0
2021-11-15 11:55:00,136.55,136.78,136.54,136.75,57349.0,132.3642,132.5872,132.3545,132.5581,57349.0
2021-11-15 12:00:00,136.74,136.87,136.63,136.83,51737.0,132.5484,132.6744,132.4418,132.6356,51737.0
2021-11-15 12:05:00,136.82,136.88,136.76,136.84,27093.0,132.626,132.6841,132.5678,132.6453,27093.0
2021-11-15 12:10:00,136.86,136.88,136.65,136.77,28334.0,132.6647,132.6841,132.4612,132.5775,28334.0
2021-11-15 12:15:00,136.74,136.77,136.5,136.56,25216.0,132.5484,132.5775,132.3158,132.3739,25216.0
2021-11-15 12:20:00,136.6,136.62,136.17,136.46,102642.0,132.4127,132.4321,131.9959,132.277,102642.0
2021-11-15 12:25:00,136.42,136.6,136.35,136.47,17329.0,132.2382,132.4127,132.1704,132.2867,17329.0
2021-11-15 12:30:00,136.46,136.72,136.46,136.68,22743.0,132.277,132.529,132.277,132.4902,22743.0
2021-11-15 12:35:00,136.63,136.84,136.63,136.82,25078.0,132.4418,132.6453,132.4418,132.626,25078.0
2021-11-15 12:40:00,136.83,137.05,136.69,137.01,40301.0,132.6356,132.8489,132.4999,132.8101,40301.0
2021-11-15 12:45:00,136.97,136.99,136.83,136.92,17943.0,132.7714,132.7907,132.6356,132.7229,17943.0
2021-11-15 12:50:00,136.89,137.05,136.85,136.96,20664.0,132.6938,132.8489,132.655,132.7617,20664.0
2021-11-15 12:55:00,136.94,137.06,136.93,137.02,35980.0,132.7423,132.8586,132.7326,132.8198,35980.0
2021-11-15 13:00:00,137.01,137.23,136.86,137.22,32933.0,132.8101,133.0234,132.6647,133.0137,32933.0
2021-11-15 13:05:00,137.23,137.23,137.07,137.14,36506.0,133.0234,133.0234,132.8683,132.9361,36506.0
2021-11-15 13:10:00,137.18,137.18,137.08,137.12,23967.0,132.9749,132.9749,132.878,132.9168,23967.0
2021-11-15 13:15:00,137.09,137.33,137.08,137.1,35431.0,132.8877,133.1203,132.878,132.8974,35431.0
2021-11-15 13:20:00,137.11,137.2,136.85,137.12,34405.0,132.9071,132.9943,132.655,132.9168,34405.0
2021-11-15 13:25:00,137.09,137.1,136.94,137.03,12923.0,132.8877,132.8974,132.7423,132.8295,12923.0
2021-11-15 13:30:00,137.07,137.11,136.97,136.98,12952.0,132.8683,132.9071,132.7714,132.781,12952.0
2021-11-15 13:35:00,136.97,137.01,136.91,136.94,17233.0,132.7714,132.8101,132.7132,132.7423,17233.0
2021-11-15 13:40:00,136.97,136.97,136.81,136.9,14900.0,132.7714,132.7714,132.6163,132.7035,14900.0
2021-11-15 13:45:00,136.93,137.08,136.93,137.05,30632.0,132.7326,132.878,132.7326,132.8489,30632.0
2021-11-15 13:50:00,137.04,137.09,136.98,137.02,15301.0,132.8392,132.8877,132.781,132.8198,15301.0
2021-11-15 13:55:00,136.95,137.04,136.89,136.89,4600.0,132.752,132.8392,132.6938,132.6938,4600.0
2021-11-15 14:00:00,136.93,136.93,136.73,136.83,53581.0,132.7326,132.7326,132.5387,132.6356,53581.0
2021-11-15 14:05:00,136.8,136.81,136.66,136.8,46545.0,132.6066,132.6163,132.4709,132.6066,46545.0
2021-11-15 14:10:00,136.78,136.9,136.76,136.76,15820.0,132.5872,132.7035,132.5678,132.5678,15820.0
2021-11-15 14:15:00,136.77,136.78,136.59,136.62,13447.0,132.5775,132.5872,132.403,132.4321,13447.0
2021-11-15 14:20:00,136.6,136.73,136.49,136.69,24945.0,132.4127,132.5387,132.3061,132.4999,24945.0
2021-11-15 14:25:00,136.69,136.71,136.48,136.67,17544.0,132.4999,132.5193,132.2964,132.4805,17544.0
2021-11-15 14:30:00,136.66,136.77,136.57,136.77,8510.0,132.4709,132.5775,132.3836,132.5775,8510.0
2021-11-15 14:35:00,136.77,136.83,136.74,136.82,7353.0,132.5775,132.6356,132.5484,132.626,7353.0
2021-11-15 14:40:00,136.82,137.17,136.81,137.13,44341.0,132.626,132.9652,132.6163,132.9264,44341.0
2021-11-15 14:45:00,137.1,137.25,137.01,137.08,32895.0,132.8974,133.0428,132.8101,132.878,32895.0
2021-11-15 14:50:00,137.13,137.18,136.94,136.94,13518.0,132.9264,132.9749,132.7423,132.7423,13518.0
2021-11-15 14:55:00,136.98,137.19,136.98,137.08,12356.0,132.781,132.9846,132.781,132.878,12356.0
2021-11-15 15:00:00,137.1,137.18,136.99,137.01,16636.0,132.8974,132.9749,132.7907,132.8101,16636.0
2021-11-15 15:05:00,137.01,137.06,136.9,136.94,10020.0,132.8101,132.8586,132.7035,132.7423,10020.0
2021-11-15 15:10:00,136.96,137.06,136.85,136.99,16189.0,132.7617,132.8586,132.655,132.7907,16189.0
2021-11-15 15:15:00,136.98,137.15,136.95,137.04,9678.0,132.781,132.9458,132.752,132.8392,9678.0
2021-11-15 15:20:00,137.04,137.18,137.04,137.11,13470.0,132.8392,132.9749,132.8392,132.9071,13470.0
2021-11-15 15:25:00,137.11,137.28,137.06,137.2,30948.0,132.9071,133.0719,132.8586,132.9943,30948.0
2021-11-15 15:30:00,137.22,137.22,136.92,136.96,39890.0,133.0137,133.0137,132.7229,132.7617,39890.0
2021-11-15 15:35:00,136.94,137.02,136.82,136.84,31158.0,132.7423,132.8198,132.626,132.6453,31158.0
2021-11-15 15:40:00,136.84,136.9,136.73,136.84,24597.0,132.6453,132.7035,132.5387,132.6453,24597.0
2021-11-15 15:45:00,136.84,136.84,136.54,136.66,54909.0,132.6453,132.6453,132.3545,132.4709,54909.0
2021-11-15 15:50:00,136.65,136.7,136.46,136.61,69840.0,132.4612,132.5096,132.277,132.4224,69840.0
2021-11-15 15:55:00,136.64,137.3,136.56,137.19,105061.0,132.4515,133.0912,132.3739,132.9846,105061.0
2021-11-16 09:30:00,136.96,137.56,136.91,137.54,91521.0,132.7617,133.3433,132.7132,133.3239,91521.0
2021-11-16 09:35:00,137.56,138.28,137.56,138.01,156052.0,133.3433,134.0412,133.3433,133.7795,156052.0
2021-11-16 09:40:00,138.08,138.21,137.97,138.2,59599.0,133.8473,133.9733,133.7407,133.9636,59599.0
2021-11-16 09:45:00,138.23,138.48,138.16,138.44,97464.0,133.9927,134.2351,133.9249,134.1963,97464.0
2021-11-16 09:50:00,138.5,138.62,137.99,138.25,96028.0,134.2545,134.3708,133.7601,134.0121,96028.0
2021-11-16 09:55:00,138.22,138.31,138.07,138.16,42886.0,133.983,134.0703,133.8376,133.9249,42886.0
2021-11-16 10:00:00,138.16,138.56,138.16,138.54,63934.0,133.9249,134.3126,133.9249,134.2932,63934.0
2021-11-16 10:05:00,138.55,138.58,138.17,138.36,72043.0,134.3029,134.332,133.9346,134.1187,72043.0
2021-11-16 10:10:00,138.38,138.48,138.29,138.48,41279.0,134.1381,134.2351,134.0509,134.2351,41279.0
2021-11-16 10:15:00,138.49,138.67,138.24,138.28,67888.0,134.2448,134.4192,134.0024,134.0412,67888.0
2021-11-16 10:20:00,138.29,138.37,137.98,138.09,56227.0,134.0509,134.1284,133.7504,133.857,56227.0
2021-11-16 10:25:00,138.09,138.18,137.79,137.8,49654.0,133.857,133.9443,133.5662,133.5759,49654.0
2021-11-16 10:30:00,137.81,138.14,137.76,138.05,41377.0,133.5856,133.9055,133.5371,133.8182,41377.0
2021-11-16 10:35:00,138.08,138.21,137.95,138.03,42764.0,133.8473,133.9733,133.7213,133.7989,42764.0
2021-11-16 10:40:00,138.04,138.18,137.89,138.0,23510.0,133.8086,133.9443,133.6632,133.7698,23510.0
2021-11-16 10:45:00,137.97,138.04,137.78,137.93,27740.0,133.7407,133.8086,133.5565,133.7019,27740.0
2021-11-16 10:50:00,137.94,138.07,137.9,138.03,35520.0,133.7116,133.8376,133.6728,133.7989,35520.0
2021-11-16 10:55:00,138.02,138.08,137.91,138.07,25238.0,133.7892,133.8473,133.6825,133.8376,25238.0
2021-11-16 11:00:00,138.08,138.38,138.08,138.38,65482.0,133.8473,134.1381,133.8473,134.1381,65482.0
2021-11-16 11:05:00,138.38,138.51,138.36,138.5,35025.0,134.1381,134.2641,134.1187,134.2545,35025.0
2021-11-16 11:10:00,138.52,138.86,138.51,138.84,56701.0,134.2738,134.6034,134.2641,134.584,56701.0
2021-11-16 11:15:00,138.82,139.18,138.82,139.13,85259.0,134.5646,134.9136,134.5646,134.8651,85259.0
2021-11-16 11:20:00,139.13,139.4,139.13,139.18,80603.0,134.8651,135.1269,134.8651,134.9136,80603.0
2021-11-16 11:25:00,139.16,139.32,139.16,139.24,37820.0,134.8942,135.0493,134.8942,134.9718,37820.0
2021-11-16 11:30:00,139.26,139.28,139.15,139.27,38090.0,134.9912,135.0105,134.8845,135.0008,38090.0
2021-11-16 11:35:00,139.28,139.43,139.26,139.27,56719.0,135.0105,135.1559,134.9912,135.0008,56719.0
2021-11-16 11:40:00,139.29,139.35,139.1,139.1,38808.0,135.0202,135.0784,134.8361,134.8361,38808.0
2021-11-16 11:45:00,139.1,139.17,139.06,139.06,37878.0,134.8361,134.9039,134.7973,134.7973,37878.0
2021-11-16 11:50:00,139.09,139.27,139.01,139.24,49998.0,134.8264,135.0008,134.7488,134.9718,49998.0
2021-11-16 11:55:00,139.21,139.27,139.18,139.21,36827.0,134.9427,135.0008,134.9136,134.9427,36827.0
2021-11-16 12:00:00,139.23,139.32,139.1,139.11,39688.0,134.9621,135.0493,134.8361,134.8458,39688.0
2021-11-16 12:05:00,139.14,139.21,139.07,139.12,15705.0,134.8748,134.9427,134.807,134.8554,15705.0
2021-11-16 12:10:00,139.1,139.22,139.1,139.21,9579.0,134.8361,134.9524,134.8361,134.9427,9579.0
2021-11-16 12:15:00,139.22,139.34,139.19,139.34,32730.0,134.9524,135.0687,134.9233,135.0687,32730.0
2021-11-16 12:20:00,139.32,139.36,139.18,139.36,29245.0,135.0493,135.0881,134.9136,135.0881,29245.0
2021-11-16 12:25:00,139.35,139.36,139.17,139.19,20355.0,135.0784,135.0881,134.9039,134.9233,20355.0
2021-11-16 12:30:00,139.19,139.34,139.11,139.32,13025.0,134.9233,135.0687,134.8458,135.0493,13025.0
2021-11-16 12:35:00,139.32,139.37,139.28,139.3,18474.0,135.0493,135.0978,135.0105,135.0299,18474.0
2021-11-16 12:40:00,139.3,139.6,139.29,139.58,43096.0,135.0299,135.3207,135.0202,135.3013,43096.0
2021-11-16 12:45:00,139.57,139.66,139.46,139.48,51029.0,135.2917,135.3789,135.185,135.2044,51029.0
2021-11-16 12:50:00,139.48,139.53,139.44,139.5,15241.0,135.2044,135.2529,135.1656,135.2238,15241.0
2021-11-16 12:55:00,139.48,139.51,139.4,139.45,18696.0,135.2044,135.2335,135.1269,135.1753,18696.0
2021-11-16 13:00:00,139.46,139.64,139.38,139.63,30265.0,135.185,135.3595,135.1075,135.3498,30265.0
2021-11-16 13:05:00,139.64,139.68,139.54,139.65,41685.0,135.3595,135.3983,135.2626,135.3692,41685.0
2021-11-16 13:10:00,139.65,139.74,139.57,139.62,30687.0,135.3692,135.4564,135.2917,135.3401,30687.0
2021-11-16 13:15:00,139.62,139.76,139.45,139.45,77541.0,135.3401,135.4758,135.1753,135.1753,77541.0
2021-11-16 13:20:00,139.46,139.62,139.46,139.61,29875.0,135.185,135.3401,135.185,135.3304,29875.0
2021-11-16 13:25:00,139.6,139.62,139.52,139.57,13040.0,135.3207,135.3401,135.2432,135.2917,13040.0
2021-11-16 13:30:00,139.56,139.69,139.56,139.67,34773.0,135.282,135.408,135.282,135.3886,34773.0
2021-11-16 13:35:00,139.66,139.74,139.59,139.72,14766.0,135.3789,135.4564,135.311,135.4371,14766.0
2021-11-16 13:40:00,139.68,139.75,139.65,139.75,29091.0,135.3983,135.4661,135.3692,135.4661,29091.0
2021-11-16 13:45:00,139.75,139.8,139.67,139.77,15907.0,135.4661,135.5146,135.3886,135.4855,15907.0
2021-11-16 13:50:00,139.78,139.84,139.75,139.79,30452.0,135.4952,135.5534,135.4661,135.5049,30452.0
2021-11-16 13:55:00,139.8,139.85,139.76,139.81,31593.0,135.5146,135.5631,135.4758,135.5243,31593.0
2021-11-16 14:00:00,139.81,139.91,139.74,139.89,28162.0,135.5243,135.6212,135.4564,135.6018,28162.0
2021-11-16 14:05:00,139.88,139.89,139.8,139.86,16459.0,135.5922,135.6018,135.5146,135.5728,16459.0
2021-11-16 14:10:00,139.85,139.89,139.73,139.76,31339.0,135.5631,135.6018,135.4467,135.4758,31339.0
2021-11-16 14:15:00,139.76,139.78,139.56,139.67,31635.0,135.4758,135.4952,135.282,135.3886,31635.0
2021-11-16 14:20:00,139.66,139.66,139.41,139.44,44900.0,135.3789,135.3789,135.1366,135.1656,44900.0
2021-11-16 14:25:00,139.44,139.62,139.44,139.59,34434.0,135.1656,135.3401,135.1656,135.311,34434.0
2021-11-16 14:30:00,139.6,139.62,139.56,139.56,18322.0,135.3207,135.3401,135.282,135.282,18322.0
2021-11-16 14:35:00,139.56,139.62,139.47,139.47,14673.0,135.282,135.3401,135.1947,135.1947,14673.0
2021-11-16 14:40:00,139.49,139.51,139.41,139.44,22400.0,135.2141,135.2335,135.1366,135.1656,22400.0
2021-11-16 14:45:00,139.44,139.45,139.33,139.36,28999.0,135.1656,135.1753,135.059,135.0881,28999.0
2021-11-16 14:50:00,139.39,139.51,139.39,139.44,37097.0,135.1172,135.2335,135.1172,135.1656,37097.0
2021-11-16 14:55:00,139.46,139.48,139.37,139.39,25357.0,135.185,135.2044,135.0978,135.1172,25357.0
2021-11-16 15:00:00,139.38,139.45,139.32,139.34,36307.0,135.1075,135.1753,135.0493,135.0687,36307.0
2021-11-16 15:05:00,139.33,139.34,139.22,139.24,42535.0,135.059,135.0687,134.9524,134.9718,42535.0
2021-11-16 15:10:00,139.26,139.27,139.08,139.27,37818.0,134.9912,135.0008,134.8167,135.0008,37818.0
2021-11-16 15:15:00,139.27,139.34,139.13,139.24,39485.0,135.0008,135.0687,134.8651,134.9718,39485.0
2021-11-16 15:20:00,139.23,139.36,139.22,139.26,18751.0,134.9621,135.0881,134.9524,134.9912,18751.0
2021-11-16 15:25:00,139.27,139.28,139.15,139.21,21050.0,135.0008,135.0105,134.8845,134.9427,21050.0
2021-11-16 15:30:00,139.2,139.44,139.15,139.39,34407.0,134.933,135.1656,134.8845,135.1172,34407.0
2021-11-16 15:35:00,139.39,139.45,139.23,139.24,35460.0,135.1172,135.1753,134.9621,134.9718,35460.0
2021-11-16 15:40:00,139.25,139.38,139.23,139.26,28879.0,134.9815,135.1075,134.9621,134.9912,28879.0
2021-11-16 15:45:00,139.23,139.3,138.86,138.88,55451.0,134.9621,135.0299,134.6034,134.6228,55451.0
2021-11-16 15:50:00,138.9,139.16,138.82,138.91,106759.0,134.6422,134.8942,134.5646,134.6519,106759.0
2021-11-16 15:55:00,138.94,139.04,138.58,138.81,124900.0,134.681,134.7779,134.332,134.555,124900.0
2021-11-17 09:30:00,138.56,138.63,138.12,138.19,124591.0,134.3126,134.3805,133.8861,133.954,124591.0
2021-11-17 09:35:00,138.17,138.17,137.84,138.03,85855.0,133.9346,133.9346,133.6147,133.7989,85855.0
2021-11-17 09:40:00,137.97,138.17,137.86,138.13,53798.0,133.7407,133.9346,133.6341,133.8958,53798.0
2021-11-17 09:45:00,138.1,138.25,137.82,137.82,75426.0,133.8667,134.0121,133.5953,133.5953,75426.0
2021-11-17 09:50:00,137.81,137.83,137.34,137.42,104550.0,133.5856,133.605,133.13,133.2076,104550.0
2021-11-17 09:55:00,137.42,137.51,137.25,137.35,107676.0,133.2076,133.2948,133.0428,133.1397,107676.0
2021-11-17 10:00:00,137.31,137.83,137.26,137.8,80674.0,133.1009,133.605,133.0525,133.5759,80674.0
2021-11-17 10:05:00,137.78,137.85,137.6,137.71,56677.0,133.5565,133.6244,133.382,133.4887,56677.0
2021-11-17 10:10:00,137.71,137.96,137.71,137.96,68576.0,133.4887,133.731,133.4887,133.731,68576.0
2021-11-17 10:15:00,137.96,137.97,137.64,137.66,61807.0,133.731,133.7407,133.4208,133.4402,61807.0
2021-11-17 10:20:00,137.67,137.7,137.52,137.65,24973.0,133.4499,133.479,133.3045,133.4305,24973.0
2021-11-17 10:25:00,137.68,137.89,137.65,137.71,55683.0,133.4596,133.6632,133.4305,133.4887,55683.0
2021-11-17 10:30:00,137.73,138.03,137.64,137.98,59460.0,133.5081,133.7989,133.4208,133.7504,59460.0
2021-11-17 10:35:00,137.99,138.43,137.97,138.36,58547.0,133.7601,134.1866,133.7407,134.1187,58547.0
2021-11-17 10:40:00,138.36,138.43,138.15,138.19,51989.0,134.1187,134.1866,133.9152,133.954,51989.0
2021-11-17 10:45:00,138.25,138.42,138.09,138.11,108989.0,134.0121,134.1769,133.857,133.8764,108989.0
2021-11-17 10:50:00,138.09,138.19,137.8,137.98,39219.0,133.857,133.954,133.5759,133.7504,39219.0
2021-11-17 10:55:00,137.98,138.15,137.95,138.15,50771.0,133.7504,133.9152,133.7213,133.9152,50771.0
2021-11-17 11:00:00,138.15,138.21,138.02,138.07,27470.0,133.9152,133.9733,133.7892,133.8376,27470.0
2021-11-17 11:05:00,138.1,138.29,138.1,138.21,26000.0,133.8667,134.0509,133.8667,133.9733,26000.0
2021-11-17 11:10:00,138.22,138.25,138.13,138.17,23243.0,133.983,134.0121,133.8958,133.9346,23243.0
2021-11-17 11:15:00,138.17,138.22,138.07,138.14,21876.0,133.9346,133.983,133.8376,133.9055,21876.0
2021-11-17 11:20:00,138.11,138.27,137.86,137.9,27646.0,133.8764,134.0315,133.6341,133.6728,27646.0
2021-11-17 11:25:00,137.91,138.1,137.85,138.06,16769.0,133.6825,133.8667,133.6244,133.8279,16769.0
2021-11-17 11:30:00,138.02,138.12,137.96,138.07,13695.0,133.7892,133.8861,133.731,133.8376,13695.0
2021-11-17 11:35:00,138.09,138.18,138.0,138.17,21790.0,133.857,133.9443,133.7698,133.9346,21790.0
2021-11-17 11:40:00,138.17,138.36,138.15,138.23,29860.0,133.9346,134.1187,133.9152,133.9927,29860.0
2021-11-17 11:45:00,138.23,138.41,138.17,138.39,22632.0,133.9927,134.1672,133.9346,134.1478,22632.0
2021-11-17 11:50:00,138.39,138.46,138.28,138.46,14355.0,134.1478,134.2157,134.0412,134.2157,14355.0
2021-11-17 11:55:00,138.46,138.74,138.43,138.67,65035.0,134.2157,134.4871,134.1866,134.4192,65035.0
2021-11-17 12:00:00,138.68,138.77,138.48,138.55,70164.0,134.4289,134.5162,134.2351,134.3029,70164.0
2021-11-17 12:05:00,138.56,138.56,138.08,138.19,60886.0,134.3126,134.3126,133.8473,133.954,60886.0
2021-11-17 12:10:00,138.15,138.25,138.08,138.08,31568.0,133.9152,134.0121,133.8473,133.8473,31568.0
2021-11-17 12:15:00,138.09,138.17,137.92,137.93,39673.0,133.857,133.9346,133.6922,133.7019,39673.0
2021-11-17 12:20:00,137.91,138.01,137.7,137.74,81253.0,133.6825,133.7795,133.479,133.5177,81253.0
2021-11-17 12:25:00,137.74,137.85,137.46,137.47,78259.0,133.5177,133.6244,133.2463,133.256,78259.0
2021-11-17 12:30:00,137.45,137.67,137.4,137.67,44527.0,133.2366,133.4499,133.1882,133.4499,44527.0
2021-11-17 12:35:00,137.67,137.98,137.65,137.98,28087.0,133.4499,133.7504,133.4305,133.7504,28087.0
2021-11-17 12:40:00,137.98,138.0,137.61,137.82,74072.0,133.7504,133.7698,133.3917,133.5953,74072.0
2021-11-17 12:45:00,137.8,137.88,137.64,137.84,24940.0,133.5759,133.6535,133.4208,133.6147,24940.0
2021-11-17 12:50:00,137.83,137.83,137.56,137.67,72195.0,133.605,133.605,133.3433,133.4499,72195.0
2021-11-17 12:55:00,137.66,137.79,137.53,137.78,20487.0,133.4402,133.5662,133.3142,133.5565,20487.0
2021-11-17 13:00:00,137.77,137.92,137.61,137.86,33448.0,133.5468,133.6922,133.3917,133.6341,33448.0
2021-11-17 13:05:00,137.86,138.11,137.85,137.93,45415.0,133.6341,133.8764,133.6244,133.7019,45415.0
2021-11-17 13:10:00,137.9,137.97,137.72,137.94,18878.0,133.6728,133.7407,133.4984,133.7116,18878.0
2021-11-17 13:15:00,137.89,137.92,137.72,137.86,14910.0,133.6632,133.6922,133.4984,133.6341,14910.0
2021-11-17 13:20:00,137.85,138.04,137.76,138.03,30937.0,133.6244,133.8086,133.5371,133.7989,30937.0
2021-11-17 13:25:00,138.0,138.13,138.0,138.07,58911.0,133.7698,133.8958,133.7698,133.8376,58911.0
2021-11-17 13:30:00,138.07,138.1,137.93,138.03,25673.0,133.8376,133.8667,133.7019,133.7989,25673.0
2021-11-17 13:35:00,138.02,138.13,137.94,138.11,13430.0,133.7892,133.8958,133.7116,133.8764,13430.0
2021-11-17 13:40:00,138.12,138.26,138.03,138.23,38870.0,133.8861,134.0218,133.7989,133.9927,38870.0
2021-11-17 13:45:00,138.25,138.26,138.06,138.06,18376.0,134.0121,134.0218,133.8279,133.8279,18376.0
2021-11-17 13:50:00,138.06,138.25,138.06,138.25,14267.0,133.8279,134.0121,133.8279,134.0121,14267.0
2021-11-17 13:55:00,138.26,138.36,138.18,138.33,26383.0,134.0218,134.1187,133.9443,134.0897,26383.0
2021-11-17 14:00:00,138.33,138.33,138.17,138.28,25151.0,134.0897,134.0897,133.9346,134.0412,25151.0
2021-11-17 14:05:00,138.29,138.29,138.17,138.2,13100.0,134.0509,134.0509,133.9346,133.9636,13100.0
2021-11-17 14:10:00,138.23,138.23,138.05,138.1,10891.0,133.9927,133.9927,133.8182,133.8667,10891.0
2021-11-17 14:15:00,138.09,138.19,137.84,137.95,29923.0,133.857,133.954,133.6147,133.7213,29923.0
2021-11-17 14:20:00,137.93,137.93,137.68,137.75,46018.0,133.7019,133.7019,133.4596,133.5274,46018.0
2021-11-17 14:25:00,137.76,137.91,137.69,137.89,22535.0,133.5371,133.6825,133.4693,133.6632,22535.0
2021-11-17 14:30:00,137.83,137.88,137.65,137.66,25528.0,133.605,133.6535,133.4305,133.4402,25528.0
2021-11-17 14:35:00,137.66,137.87,137.66,137.78,17003.0,133.4402,133.6438,133.4402,133.5565,17003.0
2021-11-17 14:40:00,137.8,137.95,137.8,137.91,34040.0,133.5759,133.7213,133.5759,133.6825,34040.0
2021-11-17 14:45:00,137.91,138.09,137.89,138.09,37004.0,133.6825,133.857,133.6632,133.857,37004.0
2021-11-17 14:50:00,138.09,138.14,137.9,137.97,17236.0,133.857,133.9055,133.6728,133.7407,17236.0
2021-11-17 14:55:00,137.97,138.14,137.93,138.13,15406.0,133.7407,133.9055,133.7019,133.8958,15406.0
2021-11-17 15:00:00,138.15,138.17,137.83,137.83,35960.0,133.9152,133.9346,133.605,133.605,35960.0
2021-11-17 15:05:00,137.8,137.91,137.7,137.83,30974.0,133.5759,133.6825,133.479,133.605,30974.0
2021-11-17 15:10:00,137.82,137.91,137.8,137.91,19651.0,133.5953,133.6825,133.5759,133.6825,19651.0
2021-11-17 15:15:00,137.91,138.24,137.91,137.96,63282.0,133.6825,134.0024,133.6825,133.731,63282.0
2021-11-17 15:20:00,137.98,138.18,137.98,138.15,19937.0,133.7504,133.9443,133.7504,133.9152,19937.0
2021-11-17 15:25:00,138.18,138.23,138.01,138.04,48986.0,133.9443,133.9927,133.7795,133.8086,48986.0
2021-11-17 15:30:00,138.04,138.12,137.94,138.1,20803.0,133.8086,133.8861,133.7116,133.8667,20803.0
2021-11-17 15:35:00,138.1,138.27,138.04,138.16,53349.0,133.8667,134.0315,133.8086,133.9249,53349.0
2021-11-17 15:40:00,138.16,138.22,138.01,138.13,39815.0,133.9249,133.983,133.7795,133.8958,39815.0
2021-11-17 15:45:00,138.13,138.37,138.07,138.17,63537.0,133.8958,134.1284,133.8376,133.9346,63537.0
2021-11-17 15:50:00,138.18,138.2,137.96,137.99,66947.0,133.9443,133.9636,133.731,133.7601,66947.0
2021-11-17 15:55:00,137.99,137.99,137.68,137.79,77350.0,133.7601,133.7601,133.4596,133.5662,77350.0
2021-11-18 09:30:00,138.76,138.82,138.25,138.36,106615.0,134.5065,134.5646,134.0121,134.1187,106615.0
2021-11-18 09:35:00,138.4,138.53,138.15,138.51,116473.0,134.1575,134.2835,133.9152,134.2641,116473.0
2021-11-18 09:40:00,138.48,138.57,138.27,138.29,53740.0,134.2351,134.3223,134.0315,134.0509,53740.0
2021-11-18 09:45:00,138.26,138.72,138.23,138.53,67092.0,134.0218,134.4677,133.9927,134.2835,67092.0
2021-11-18 09:50:00,138.51,138.55,137.97,138.08,84814.0,134.2641,134.3029,133.7407,133.8473,84814.0
2021-11-18 09:55:00,138.08,138.24,137.94,138.15,57807.0,133.8473,134.0024,133.7116,133.9152,57807.0
2021-11-18 10:00:00,138.12,138.23,137.93,138.17,51007.0,133.8861,133.9927,133.7019,133.9346,51007.0
2021-11-18 10:05:00,138.16,138.31,137.65,137.67,82144.0,133.9249,134.0703,133.4305,133.4499,82144.0
2021-11-18 10:10:00,137.67,137.67,136.65,136.9,160479.0,133.4499,133.4499,132.4612,132.7035,160479.0
2021-11-18 10:15:00,136.9,137.1,136.54,136.55,117510.0,132.7035,132.8974,132.3545,132.3642,117510.0
2021-11-18 10:20:00,136.53,136.86,136.23,136.75,122160.0,132.3448,132.6647,132.054,132.5581,122160.0
2021-11-18 10:25:00,136.72,136.85,136.49,136.65,41102.0,132.529,132.655,132.3061,132.4612,41102.0
2021-11-18 10:30:00,136.66,137.19,136.66,137.05,55495.0,132.4709,132.9846,132.4709,132.8489,55495.0
2021-11-18 10:35:00,137.05,137.39,137.05,137.24,70574.0,132.8489,133.1785,132.8489,133.0331,70574.0
2021-11-18 10:40:00,137.3,137.42,136.87,136.94,61881.0,133.0912,133.2076,132.6744,132.7423,61881.0
2021-11-18 10:45:00,136.95,137.21,136.87,137.13,39499.0,132.752,133.004,132.6744,132.9264,39499.0
2021-11-18 10:50:00,137.12,137.37,137.05,137.16,43819.0,132.9168,133.1591,132.8489,132.9555,43819.0
2021-11-18 10:55:00,137.15,137.33,137.04,137.26,31240.0,132.9458,133.1203,132.8392,133.0525,31240.0
2021-11-18 11:00:00,137.24,137.33,136.94,136.94,40726.0,133.0331,133.1203,132.7423,132.7423,40726.0
2021-11-18 11:05:00,136.92,137.32,136.92,137.21,73166.0,132.7229,133.1106,132.7229,133.004,73166.0
2021-11-18 11:10:00,137.21,137.69,137.15,137.59,87677.0,133.004,133.4693,132.9458,133.3723,87677.0
2021-11-18 11:15:00,137.6,137.82,137.6,137.71,58039.0,133.382,133.5953,133.382,133.4887,58039.0
2021-11-18 11:20:00,137.73,137.83,137.63,137.73,35851.0,133.5081,133.605,133.4111,133.5081,35851.0
2021-11-18 11:25:00,137.73,137.83,137.69,137.7,44545.0,133.5081,133.605,133.4693,133.479,44545.0
2021-11-18 11:30:00,137.7,138.51,137.66,138.47,98990.0,133.479,134.2641,133.4402,134.2254,98990.0
2021-11-18 11:35:00,138.46,138.65,138.27,138.46,90594.0,134.2157,134.3999,134.0315,134.2157,90594.0
2021-11-18 11:40:00,138.5,138.68,138.4,138.61,59862.0,134.2545,134.4289,134.1575,134.3611,59862.0
2021-11-18 11:45:00,138.62,138.79,138.58,138.67,93453.0,134.3708,134.5356,134.332,134.4192,93453.0
2021-11-18 11:50:00,138.68,138.8,138.57,138.64,73229.0,134.4289,134.5453,134.3223,134.3902,73229.0
2021-11-18 11:55:00,138.61,138.72,138.55,138.56,25663.0,134.3611,134.4677,134.3029,134.3126,25663.0
2021-11-18 12:00:00,138.63,139.1,138.61,139.03,71387.0,134.3805,134.8361,134.3611,134.7682,71387.0
2021-11-18 12:05:00,139.04,139.08,138.91,138.97,35079.0,134.7779,134.8167,134.6519,134.71,35079.0
2021-11-18 12:10:00,138.99,139.13,138.98,139.11,31935.0,134.7294,134.8651,134.7197,134.8458,31935.0
2021-11-18 12:15:00,139.15,139.19,139.03,139.06,38334.0,134.8845,134.9233,134.7682,134.7973,38334.0
2021-11-18 12:20:00,139.08,139.3,139.03,139.3,33725.0,134.8167,135.0299,134.7682,135.0299,33725.0
2021-11-18 12:25:00,139.27,139.44,139.25,139.36,41166.0,135.0008,135.1656,134.9815,135.0881,41166.0
2021-11-18 12:30:00,139.35,139.42,139.25,139.26,25400.0,135.0784,135.1463,134.9815,134.9912,25400.0
2021-11-18 12:35:00,139.27,139.33,139.07,139.16,29149.0,135.0008,135.059,134.807,134.8942,29149.0
2021-11-18 12:40:00,139.16,139.19,139.01,139.1,26647.0,134.8942,134.9233,134.7488,134.8361,26647.0
2021-11-18 12:45:00,139.1,139.13,138.63,138.67,72511.0,134.8361,134.8651,134.3805,134.4192,72511.0
2021-11-18 12:50:00,138.66,138.68,138.4,138.64,60012.0,134.4095,134.4289,134.1575,134.3902,60012.0
2021-11-18 12:55:00,138.61,138.63,138.37,138.61,23212.0,134.3611,134.3805,134.1284,134.3611,23212.0
2021-11-18 13:00:00,138.59,138.75,138.47,138.75,18879.0,134.3417,134.4968,134.2254,134.4968,18879.0
2021-11-18 13:05:00,138.75,138.87,138.72,138.76,33891.0,134.4968,134.6131,134.4677,134.5065,33891.0
2021-11-18 13:10:00,138.84,139.08,138.84,139.0,17966.0,134.584,134.8167,134.584,134.7391,17966.0
2021-11-18 13:15:00,139.0,139.0,138.6,138.62,19974.0,134.7391,134.7391,134.3514,134.3708,19974.0
2021-11-18 13:20:00,138.63,138.74,138.56,138.68,15730.0,134.3805,134.4871,134.3126,134.4289,15730.0
2021-11-18 13:25:00,138.73,138.81,138.65,138.74,22196.0,134.4774,134.555,134.3999,134.4871,22196.0
2021-11-18 13:30:00,138.73,138.83,138.64,138.78,14933.0,134.4774,134.5743,134.3902,134.5259,14933.0
2021-11-18 13:35:00,138.73,138.86,138.72,138.75,17556.0,134.4774,134.6034,134.4677,134.4968,17556.0
2021-11-18 13:40:00,138.74,138.87,138.7,138.83,15111.0,134.4871,134.6131,134.4483,134.5743,15111.0
2021-11-18 13:45:00,138.84,138.98,138.84,138.96,16496.0,134.584,134.7197,134.584,134.7004,16496.0
2021-11-18 13:50:00,138.94,138.96,138.76,138.84,20013.0,134.681,134.7004,134.5065,134.584,20013.0
2021-11-18 13:55:00,138.81,138.92,138.75,138.92,20495.0,134.555,134.6616,134.4968,134.6616,20495.0
2021-11-18 14:00:00,138.9,138.93,138.56,138.82,28965.0,134.6422,134.6713,134.3126,134.5646,28965.0
2021-11-18 14:05:00,138.84,139.01,138.83,138.88,24782.0,134.584,134.7488,134.5743,134.6228,24782.0
2021-11-18 14:10:00,138.9,138.93,138.76,138.87,11064.0,134.6422,134.6713,134.5065,134.6131,11064.0
2021-11-18 14:15:00,138.84,138.9,138.73,138.74,6861.0,134.584,134.6422,134.4774,134.4871,6861.0
2021-11-18 14:20:00,138.73,138.75,138.55,138.58,15449.0,134.4774,134.4968,134.3029,134.332,15449.0
2021-11-18 14:25:00,138.58,138.62,138.42,138.57,25051.0,134.332,134.3708,134.1769,134.3223,25051.0
2021-11-18 14:30:00,138.56,138.64,138.27,138.64,36832.0,134.3126,134.3902,134.0315,134.3902,36832.0
2021-11-18 14:35:00,138.65,138.75,138.56,138.67,23530.0,134.3999,134.4968,134.3126,134.4192,23530.0
2021-11-18 14:40:00,138.65,138.78,138.64,138.69,12782.0,134.3999,134.5259,134.3902,134.4386,12782.0
2021-11-18 14:45:00,138.7,138.94,138.7,138.9,17246.0,134.4483,134.681,134.4483,134.6422,17246.0
2021-11-18 14:50:00,138.87,139.07,138.87,139.0,39004.0,134.6131,134.807,134.6131,134.7391,39004.0
2021-11-18 14:55:00,139.0,139.06,138.89,139.02,26012.0,134.7391,134.7973,134.6325,134.7585,26012.0
2021-11-18 15:00:00,139.01,139.17,138.91,139.03,33967.0,134.7488,134.9039,134.6519,134.7682,33967.0
2021-11-18 15:05:00,139.05,139.24,139.0,139.24,22887.0,134.7876,134.9718,134.7391,134.9718,22887.0
2021-11-18 15:10:00,139.2,139.27,139.05,139.12,32719.0,134.933,135.0008,134.7876,134.8554,32719.0
2021-11-18 15:15:00,139.12,139.13,138.96,139.02,16400.0,134.8554,134.8651,134.7004,134.7585,16400.0
2021-11-18 15:20:00,139.01,139.18,138.97,139.1,29533.0,134.7488,134.9136,134.71,134.8361,29533.0
2021-11-18 15:25:00,139.14,139.25,139.13,139.25,40580.0,134.8748,134.9815,134.8651,134.9815,40580.0
2021-11-18 15:30:00,139.22,139.27,139.05,139.16,29586.0,134.9524,135.0008,134.7876,134.8942,29586.0
2021-11-18 15:35:00,139.15,139.28,139.07,139.13,39906.0,134.8845,135.0105,134.807,134.8651,39906.0
2021-11-18 15:40:00,139.12,139.31,139.08,139.13,46628.0,134.8554,135.0396,134.8167,134.8651,46628.0
2021-11-18 15:45:00,139.13,139.48,139.13,139.22,85454.0,134.8651,135.2044,134.8651,134.9524,85454.0
2021-11-18 15:50:00,139.22,139.38,139.17,139.2,43551.0,134.9524,135.1075,134.9039,134.933,43551.0
2021-11-18 15:55:00,139.21,139.32,138.95,139.19,79345.0,134.9427,135.0493,134.6907,134.9233,79345.0
2021-11-19 09:30:00,139.08,139.2,138.29,138.54,159586.0,134.8167,134.933,134.0509,134.2932,159586.0
2021-11-19 09:35:00,138.59,139.0,138.59,138.82,69501.0,134.3417,134.7391,134.3417,134.5646,69501.0
2021-11-19 09:40:00,138.96,139.13,138.68,139.12,97171.0,134.7004,134.8651,134.4289,134.8554,97171.0
2021-11-19 09:45:00,139.2,139.31,138.76,139.12,61345.0,134.933,135.0396,134.5065,134.8554,61345.0
2021-11-19 09:50:00,139.13,139.2,138.88,139.18,46709.0,134.8651,134.933,134.6228,134.9136,46709.0
2021-11-19 09:55:00,139.15,139.63,139.07,139.58,108851.0,134.8845,135.3498,134.807,135.3013,108851.0
2021-11-19 10:00:00,139.63,139.63,138.79,138.83,72565.0,135.3498,135.3498,134.5356,134.5743,72565.0
2021-11-19 10:05:00,138.82,139.03,138.59,138.9,95107.0,134.5646,134.7682,134.3417,134.6422,95107.0
2021-11-19 10:10:00,138.88,139.03,138.63,139.03,64179.0,134.6228,134.7682,134.3805,134.7682,64179.0
2021-11-19 10:15:00,139.02,139.12,138.74,139.04,48655.0,134.7585,134.8554,134.4871,134.7779,48655.0
2021-11-19 10:20:00,139.03,139.12,138.78,138.91,39647.0,134.7682,134.8554,134.5259,134.6519,39647.0
2021-11-19 10:25:00,138.88,138.94,138.39,138.45,73447.0,134.6228,134.681,134.1478,134.206,73447.0
2021-11-19 10:30:00,138.42,138.78,138.38,138.77,48634.0,134.1769,134.5259,134.1381,134.5162,48634.0
2021-11-19 10:35:00,138.75,139.04,138.6,139.02,54391.0,134.4968,134.7779,134.3514,134.7585,54391.0
2021-11-19 10:40:00,139.03,139.28,138.96,139.19,59602.0,134.7682,135.0105,134.7004,134.9233,59602.0
2021-11-19 10:45:00,139.2,139.23,138.85,139.05,37037.0,134.933,134.9621,134.5937,134.7876,37037.0
2021-11-19 10:50:00,139.09,139.18,138.64,138.87,41119.0,134.8264,134.9136,134.3902,134.6131,41119.0
2021-11-19 10:55:00,138.88,139.11,138.85,138.92,32929.0,134.6228,134.8458,134.5937,134.6616,32929.0
2021-11-19 11:00:00,138.89,139.33,138.84,139.33,42148.0,134.6325,135.059,134.584,135.059,42148.0
2021-11-19 11:05:00,139.32,139.38,139.14,139.26,26378.0,135.0493,135.1075,134.8748,134.9912,26378.0
2021-11-19 11:10:00,139.24,139.4,139.2,139.3,42459.0,134.9718,135.1269,134.933,135.0299,42459.0
2021-11-19 11:15:00,139.31,139.56,139.3,139.49,35321.0,135.0396,135.282,135.0299,135.2141,35321.0
2021-11-19 11:20:00,139.52,139.54,139.33,139.4,31332.0,135.2432,135.2626,135.059,135.1269,31332.0
2021-11-19 11:25:00,139.42,139.52,139.3,139.5,22454.0,135.1463,135.2432,135.0299,135.2238,22454.0
2021-11-19 11:30:00,139.54,139.61,139.34,139.37,40857.0,135.2626,135.3304,135.0687,135.0978,40857.0
2021-11-19 11:35:00,139.4,139.62,139.4,139.52,34875.0,135.1269,135.3401,135.1269,135.2432,34875.0
2021-11-19 11:40:00,139.53,139.61,139.43,139.54,15789.0,135.2529,135.3304,135.1559,135.2626,15789.0
2021-11-19 11:45:00,139.55,139.61,139.39,139.43,16742.0,135.2723,135.3304,135.1172,135.1559,16742.0
2021-11-19 11:50:00,139.41,139.49,139.3,139.36,38138.0,135.1366,135.2141,135.0299,135.0881,38138.0
2021-11-19 11:55:00,139.37,139.49,139.32,139.44,16641.0,135.0978,135.2141,135.0493,135.1656,16641.0
2021-11-19 12:00:00,139.44,139.54,139.43,139.48,24140.0,135.1656,135.2626,135.1559,135.2044,24140.0
2021-11-19 12:05:00,139.51,139.62,139.51,139.54,27355.0,135.2335,135.3401,135.2335,135.2626,27355.0
2021-11-19 12:10:00,139.56,139.87,139.55,139.86,49073.0,135.282,135.5825,135.2723,135.5728,49073.0
2021-11-19 12:15:00,139.87,139.87,139.62,139.67,28628.0,135.5825,135.5825,135.3401,135.3886,28628.0
2021-11-19 12:20:00,139.68,139.79,139.59,139.78,32504.0,135.3983,135.5049,135.311,135.4952,32504.0
2021-11-19 12:25:00,139.78,139.84,139.76,139.83,18825.0,135.4952,135.5534,135.4758,135.5437,18825.0
2021-11-19 12:30:00,139.84,139.98,139.83,139.95,40046.0,135.5534,135.6891,135.5437,135.66,40046.0
2021-11-19 12:35:00,139.96,140.27,139.96,140.02,75248.0,135.6697,135.9702,135.6697,135.7279,75248.0
2021-11-19 12:40:00,140.0,140.02,139.66,139.83,24572.0,135.7085,135.7279,135.3789,135.5437,24572.0
2021-11-19 12:45:00,139.83,139.83,139.62,139.71,25008.0,135.5437,135.5437,135.3401,135.4274,25008.0
2021-11-19 12:50:00,139.74,139.95,139.71,139.9,31066.0,135.4564,135.66,135.4274,135.6115,31066.0
2021-11-19 12:55:00,139.9,139.92,139.7,139.7,56708.0,135.6115,135.6309,135.4177,135.4177,56708.0
2021-11-19 13:00:00,139.74,139.76,139.6,139.71,20860.0,135.4564,135.4758,135.3207,135.4274,20860.0
2021-11-19 13:05:00,139.72,139.83,139.71,139.77,30928.0,135.4371,135.5437,135.4274,135.4855,30928.0
2021-11-19 13:10:00,139.81,139.82,139.37,139.53,77321.0,135.5243,135.534,135.0978,135.2529,77321.0
2021-11-19 13:15:00,139.55,139.64,139.23,139.42,45287.0,135.2723,135.3595,134.9621,135.1463,45287.0
2021-11-19 13:20:00,139.41,139.45,139.29,139.35,35145.0,135.1366,135.1753,135.0202,135.0784,35145.0
2021-11-19 13:25:00,139.35,139.35,138.74,138.74,110680.0,135.0784,135.0784,134.4871,134.4871,110680.0
2021-11-19 13:30:00,138.74,138.91,138.66,138.78,63096.0,134.4871,134.6519,134.4095,134.5259,63096.0
2021-11-19 13:35:00,138.78,138.81,138.3,138.42,78358.0,134.5259,134.555,134.0606,134.1769,78358.0
2021-11-19 13:40:00,138.4,138.56,138.13,138.55,80228.0,134.1575,134.3126,133.8958,134.3029,80228.0
2021-11-19 13:45:00,138.54,138.55,138.32,138.55,46627.0,134.2932,134.3029,134.08,134.3029,46627.0
2021-11-19 13:50:00,138.54,138.89,138.54,138.87,56970.0,134.2932,134.6325,134.2932,134.6131,56970.0
2021-11-19 13:55:00,138.86,139.04,138.84,139.04,32126.0,134.6034,134.7779,134.584,134.7779,32126.0
2021-11-19 14:00:00,139.04,139.1,138.96,139.0,27671.0,134.7779,134.8361,134.7004,134.7391,27671.0
2021-11-19 14:05:00,139.01,139.16,138.99,139.16,23614.0,134.7488,134.8942,134.7294,134.8942,23614.0
2021-11-19 14:10:00,139.15,139.26,139.05,139.17,44097.0,134.8845,134.9912,134.7876,134.9039,44097.0
2021-11-19 14:15:00,139.18,139.31,139.11,139.19,33773.0,134.9136,135.0396,134.8458,134.9233,33773.0
2021-11-19 14:20:00,139.2,139.31,139.17,139.26,41321.0,134.933,135.0396,134.9039,134.9912,41321.0
2021-11-19 14:25:00,139.25,139.29,138.94,138.94,51501.0,134.9815,135.0202,134.681,134.681,51501.0
2021-11-19 14:30:00,138.94,139.1,138.66,138.77,40263.0,134.681,134.8361,134.4095,134.5162,40263.0
2021-11-19 14:35:00,138.79,138.9,138.72,138.81,21339.0,134.5356,134.6422,134.4677,134.555,21339.0
2021-11-19 14:40:00,138.81,138.99,138.76,138.91,33968.0,134.555,134.7294,134.5065,134.6519,33968.0
2021-11-19 14:45:00,138.9,138.99,138.82,138.86,46054.0,134.6422,134.7294,134.5646,134.6034,46054.0
2021-11-19 14:50:00,138.9,139.04,138.83,139.04,25215.0,134.6422,134.7779,134.5743,134.7779,25215.0
2021-11-19 14:55:00,139.05,139.06,138.87,138.91,35835.0,134.7876,134.7973,134.6131,134.6519,35835.0
2021-11-19 15:00:00,138.89,139.04,138.81,138.83,41312.0,134.6325,134.7779,134.555,134.5743,41312.0
2021-11-19 15:05:00,138.84,138.94,138.73,138.89,32965.0,134.584,134.681,134.4774,134.6325,32965.0
2021-11-19 15:10:00,138.88,138.88,138.62,138.66,28852.0,134.6228,134.6228,134.3708,134.4095,28852.0
2021-11-19 15:15:00,138.64,138.67,138.47,138.62,44228.0,134.3902,134.4192,134.2254,134.3708,44228.0
2021-11-19 15:20:00,138.62,138.73,138.54,138.71,32429.0,134.3708,134.4774,134.2932,134.458,32429.0
2021-11-19 15:25:00,138.71,138.8,138.6,138.76,40756.0,134.458,134.5453,134.3514,134.5065,40756.0
2021-11-19 15:30:00,138.74,138.81,138.69,138.79,26981.0,134.4871,134.555,134.4386,134.5356,26981.0
2021-11-19 15:35:00,138.8,138.88,138.62,138.67,22960.0,134.5453,134.6228,134.3708,134.4192,22960.0
2021-11-19 15:40:00,138.68,138.69,138.46,138.46,24339.0,134.4289,134.4386,134.2157,134.2157,24339.0
2021-11-19 15:45:00,138.48,138.68,138.29,138.62,62927.0,134.2351,134.4289,134.0509,134.3708,62927.0
2021-11-19 15:50:00,138.62,138.65,138.26,138.37,91638.0,134.3708,134.3999,134.0218,134.1284,91638.0
2021-11-19 15:55:00,138.35,138.65,138.25,138.44,142028.0,134.1091,134.3999,134.0121,134.1963,142028.0
2021-11-22 09:30:00,140.14,140.71,140.13,140.54,287372.0,135.8442,136.3967,135.8345,136.2319,287372.0
2021-11-22 09:35:00,140.58,140.96,140.55,140.73,110280.0,136.2707,136.639,136.2416,136.4161,110280.0
2021-11-22 09:40:00,140.7,141.02,140.47,141.02,109224.0,136.387,136.6972,136.1641,136.6972,109224.0
2021-11-22 09:45:00,141.06,141.74,140.74,141.7,136973.0,136.736,137.3951,136.4258,137.3564,136973.0
2021-11-22 09:50:00,141.7,141.83,141.44,141.71,129768.0,137.3564,137.4824,137.1043,137.3661,129768.0
2021-11-22 09:55:00,141.75,141.94,141.61,141.84,87952.0,137.4048,137.589,137.2691,137.4921,87952.0
2021-11-22 10:00:00,141.84,142.51,141.84,142.28,161708.0,137.4921,138.1415,137.4921,137.9186,161708.0
2021-11-22 10:05:00,142.27,142.29,142.04,142.28,56693.0,137.9089,137.9283,137.6859,137.9186,56693.0
2021-11-22 10:10:00,142.28,142.45,142.23,142.39,41004.0,137.9186,138.0834,137.8701,138.0252,41004.0
2021-11-22 10:15:00,142.4,142.6,142.35,142.36,94008.0,138.0349,138.2288,137.9864,137.9961,94008.0
2021-11-22 10:20:00,142.32,142.5,142.31,142.47,39988.0,137.9574,138.1318,137.9477,138.1028,39988.0
2021-11-22 10:25:00,142.48,142.48,142.18,142.29,63385.0,138.1125,138.1125,137.8216,137.9283,63385.0
2021-11-22 10:30:00,142.3,142.51,142.3,142.47,42682.0,137.938,138.1415,137.938,138.1028,42682.0
2021-11-22 10:35:00,142.48,142.48,142.29,142.34,37886.0,138.1125,138.1125,137.9283,137.9767,37886.0
2021-11-22 10:40:00,142.34,142.38,142.26,142.28,63963.0,137.9767,138.0155,137.8992,137.9186,63963.0
2021-11-22 10:45:00,142.25,142.25,142.07,142.12,46439.0,137.8895,137.8895,137.715,137.7635,46439.0
2021-11-22 10:50:00,142.12,142.24,142.03,142.06,31094.0,137.7635,137.8798,137.6762,137.7053,31094.0
2021-11-22 10:55:00,142.06,142.11,141.78,141.92,62833.0,137.7053,137.7538,137.4339,137.5696,62833.0
2021-11-22 11:00:00,141.93,141.99,141.59,141.63,52491.0,137.5793,137.6375,137.2497,137.2885,52491.0
2021-11-22 11:05:00,141.63,141.72,141.36,141.44,62646.0,137.2885,137.3757,137.0268,137.1043,62646.0
2021-11-22 11:10:00,141.44,141.59,141.34,141.55,51103.0,137.1043,137.2497,137.0074,137.211,51103.0
2021-11-22 11:15:00,141.52,141.57,141.42,141.47,60171.0,137.1819,137.2303,137.0849,137.1334,60171.0
2021-11-22 11:20:00,141.47,141.61,141.3,141.51,58990.0,137.1334,137.2691,136.9686,137.1722,58990.0
2021-11-22 11:25:00,141.49,141.5,141.25,141.38,70268.0,137.1528,137.1625,136.9202,137.0462,70268.0
2021-11-22 11:30:00,141.39,141.59,141.27,141.49,75816.0,137.0559,137.2497,136.9395,137.1528,75816.0
2021-11-22 11:35:00,141.53,141.61,141.35,141.4,45042.0,137.1916,137.2691,137.0171,137.0656,45042.0
2021-11-22 11:40:00,141.41,141.42,141.02,141.06,98817.0,137.0753,137.0849,136.6972,136.736,98817.0
2021-11-22 11:45:00,141.06,141.16,140.55,140.58,97272.0,136.736,136.8329,136.2416,136.2707,97272.0
2021-11-22 11:50:00,140.61,140.7,139.64,139.65,128787.0,136.2998,136.387,135.3595,135.3692,128787.0
2021-11-22 11:55:00,139.64,139.73,138.75,139.49,223397.0,135.3595,135.4467,134.4968,135.2141,223397.0
2021-11-22 12:00:00,139.47,139.99,139.13,139.71,156817.0,135.1947,135.6988,134.8651,135.4274,156817.0
2021-11-22 12:05:00,139.67,139.94,139.47,139.7,88857.0,135.3886,135.6503,135.1947,135.4177,88857.0
2021-11-22 12:10:00,139.66,139.93,139.53,139.58,72905.0,135.3789,135.6406,135.2529,135.3013,72905.0
2021-11-22 12:15:00,139.59,140.05,139.38,139.53,83146.0,135.311,135.7569,135.1075,135.2529,83146.0
2021-11-22 12:20:00,139.6,139.64,139.12,139.13,42194.0,135.3207,135.3595,134.8554,134.8651,42194.0
2021-11-22 12:25:00,139.18,139.82,139.18,139.68,82401.0,134.9136,135.534,134.9136,135.3983,82401.0
2021-11-22 12:30:00,139.69,139.96,139.62,139.89,71630.0,135.408,135.6697,135.3401,135.6018,71630.0
2021-11-22 12:35:00,139.85,140.18,139.72,140.11,57656.0,135.5631,135.883,135.4371,135.8151,57656.0
2021-11-22 12:40:00,140.12,140.46,140.11,140.45,84001.0,135.8248,136.1544,135.8151,136.1447,84001.0
2021-11-22 12:45:00,140.38,140.45,140.22,140.38,56619.0,136.0768,136.1447,135.9217,136.0768,56619.0
2021-11-22 12:50:00,140.4,140.43,139.89,139.91,50996.0,136.0962,136.1253,135.6018,135.6212,50996.0
2021-11-22 12:55:00,139.97,140.26,139.87,140.03,36960.0,135.6794,135.9605,135.5825,135.7376,36960.0
2021-11-22 13:00:00,140.03,140.04,139.73,139.83,38293.0,135.7376,135.7472,135.4467,135.5437,38293.0
2021-11-22 13:05:00,139.95,140.06,139.79,139.82,36557.0,135.66,135.7666,135.5049,135.534,36557.0
2021-11-22 13:10:00,139.83,140.07,139.83,140.05,34282.0,135.5437,135.7763,135.5437,135.7569,34282.0
2021-11-22 13:15:00,140.05,140.32,140.0,140.28,39731.0,135.7569,136.0187,135.7085,135.9799,39731.0
2021-11-22 13:20:00,140.28,140.42,140.22,140.39,39751.0,135.9799,136.1156,135.9217,136.0865,39751.0
2021-11-22 13:25:00,140.39,140.44,140.18,140.32,43665.0,136.0865,136.135,135.883,136.0187,43665.0
2021-11-22 13:30:00,140.32,140.49,140.27,140.3,43018.0,136.0187,136.1835,135.9702,135.9993,43018.0
2021-11-22 13:35:00,140.29,140.47,140.24,140.24,29034.0,135.9896,136.1641,135.9411,135.9411,29034.0
2021-11-22 13:40:00,140.24,140.33,140.01,140.31,32448.0,135.9411,136.0284,135.7182,136.009,32448.0
2021-11-22 13:45:00,140.3,140.34,140.15,140.15,21400.0,135.9993,136.038,135.8539,135.8539,21400.0
2021-11-22 13:50:00,140.14,140.29,140.12,140.16,22529.0,135.8442,135.9896,135.8248,135.8636,22529.0
2021-11-22 13:55:00,140.18,140.3,140.03,140.08,27945.0,135.883,135.9993,135.7376,135.786,27945.0
2021-11-22 14:00:00,140.07,140.59,139.96,140.55,71051.0,135.7763,136.2804,135.6697,136.2416,71051.0
2021-11-22 14:05:00,140.54,140.58,140.3,140.35,29618.0,136.2319,136.2707,135.9993,136.0477,29618.0
2021-11-22 14:10:00,140.37,140.45,140.21,140.44,25137.0,136.0671,136.1447,135.912,136.135,25137.0
2021-11-22 14:15:00,140.42,140.53,140.32,140.36,30301.0,136.1156,136.2222,136.0187,136.0574,30301.0
2021-11-22 14:20:00,140.34,140.47,140.21,140.36,20047.0,136.038,136.1641,135.912,136.0574,20047.0
2021-11-22 14:25:00,140.37,140.39,140.18,140.39,23535.0,136.0671,136.0865,135.883,136.0865,23535.0
2021-11-22 14:30:00,140.37,140.62,140.31,140.43,57653.0,136.0671,136.3095,136.009,136.1253,57653.0
2021-11-22 14:35:00,140.45,140.7,140.45,140.67,24327.0,136.1447,136.387,136.1447,136.3579,24327.0
2021-11-22 14:40:00,140.65,140.73,140.56,140.66,55458.0,136.3385,136.4161,136.2513,136.3482,55458.0
2021-11-22 14:45:00,140.7,140.92,140.59,140.84,44263.0,136.387,136.6003,136.2804,136.5227,44263.0
2021-11-22 14:50:00,140.81,141.09,140.81,141.08,38902.0,136.4936,136.7651,136.4936,136.7554,38902.0
2021-11-22 14:55:00,141.09,141.11,140.91,141.01,54830.0,136.7651,136.7844,136.5906,136.6875,54830.0
2021-11-22 15:00:00,141.04,141.38,140.89,141.3,56889.0,136.7166,137.0462,136.5712,136.9686,56889.0
2021-11-22 15:05:00,141.3,141.37,141.2,141.35,48624.0,136.9686,137.0365,136.8717,137.0171,48624.0
2021-11-22 15:10:00,141.36,141.58,141.17,141.18,79796.0,137.0268,137.24,136.8426,136.8523,79796.0
2021-11-22 15:15:00,141.15,141.23,140.94,140.96,32882.0,136.8232,136.9008,136.6197,136.639,32882.0
2021-11-22 15:20:00,141.0,141.1,140.88,140.93,24583.0,136.6778,136.7748,136.5615,136.61,24583.0
2021-11-22 15:25:00,140.93,140.98,140.6,140.63,32629.0,136.61,136.6584,136.2901,136.3192,32629.0
2021-11-22 15:30:00,140.62,140.63,140.48,140.54,33538.0,136.3095,136.3192,136.1738,136.2319,33538.0
2021-11-22 15:35:00,140.53,140.67,140.25,140.27,53485.0,136.2222,136.3579,135.9508,135.9702,53485.0
2021-11-22 15:40:00,140.29,140.36,139.51,139.53,78691.0,135.9896,136.0574,135.2335,135.2529,78691.0
2021-11-22 15:45:00,139.53,139.82,139.07,139.18,115366.0,135.2529,135.534,134.807,134.9136,115366.0
2021-11-22 15:50:00,139.08,139.08,137.88,137.95,232552.0,134.8167,134.8167,133.6535,133.7213,232552.0
2021-11-22 15:55:00,137.91,138.03,137.08,137.24,176783.0,133.6825,133.7989,132.878,133.0331,176783.0
2021-11-23 09:30:00,136.96,137.4,136.32,136.32,183357.0,132.7617,133.1882,132.1413,132.1413,183357.0
2021-11-23 09:35:00,136.32,136.96,136.14,136.76,151339.0,132.1413,132.7617,131.9668,132.5678,151339.0
2021-11-23 09:40:00,136.73,137.64,136.69,137.4,147921.0,132.5387,133.4208,132.4999,133.1882,147921.0
2021-11-23 09:45:00,137.38,138.28,137.38,138.1,103020.0,133.1688,134.0412,133.1688,133.8667,103020.0
2021-11-23 09:50:00,138.07,138.45,137.91,138.37,104736.0,133.8376,134.206,133.6825,134.1284,104736.0
2021-11-23 09:55:00,138.38,138.62,138.15,138.15,103317.0,134.1381,134.3708,133.9152,133.9152,103317.0
2021-11-23 10:00:00,138.16,138.28,137.53,137.7,113424.0,133.9249,134.0412,133.3142,133.479,113424.0
2021-11-23 10:05:00,137.67,137.84,136.41,136.65,173432.0,133.4499,133.6147,132.2285,132.4612,173432.0
2021-11-23 10:10:00,136.65,137.1,136.34,136.69,128423.0,132.4612,132.8974,132.1607,132.4999,128423.0
2021-11-23 10:15:00,136.72,137.17,136.68,136.84,95005.0,132.529,132.9652,132.4902,132.6453,95005.0
2021-11-23 10:20:00,136.84,136.97,136.5,136.62,75358.0,132.6453,132.7714,132.3158,132.4321,75358.0
2021-11-23 10:25:00,136.63,136.76,135.82,135.98,124495.0,132.4418,132.5678,131.6566,131.8117,124495.0
2021-11-23 10:30:00,135.92,136.5,135.8,136.02,107686.0,131.7535,132.3158,131.6372,131.8505,107686.0
2021-11-23 10:35:00,136.03,136.13,135.65,135.84,66037.0,131.8602,131.9571,131.4918,131.676,66037.0
2021-11-23 10:40:00,135.82,136.05,135.63,135.64,65411.0,131.6566,131.8796,131.4724,131.4821,65411.0
2021-11-23 10:45:00,135.66,136.22,135.64,135.94,123420.0,131.5015,132.0443,131.4821,131.7729,123420.0
2021-11-23 10:50:00,135.94,136.11,135.48,135.49,78515.0,131.7729,131.9377,131.327,131.3367,78515.0
2021-11-23 10:55:00,135.49,135.53,135.03,135.07,74353.0,131.3367,131.3755,130.8908,130.9296,74353.0
2021-11-23 11:00:00,135.08,135.33,134.53,135.02,146516.0,130.9393,131.1816,130.4061,130.8811,146516.0
2021-11-23 11:05:00,135.0,135.36,134.83,135.35,77969.0,130.8617,131.2107,130.697,131.201,77969.0
2021-11-23 11:10:00,135.35,136.04,135.3,135.89,104354.0,131.201,131.8699,131.1525,131.7245,104354.0
2021-11-23 11:15:00,135.86,136.35,135.82,136.01,70191.0,131.6954,132.1704,131.6566,131.8408,70191.0
2021-11-23 11:20:00,136.01,136.17,135.95,136.16,42332.0,131.8408,131.9959,131.7826,131.9862,42332.0
2021-11-23 11:25:00,136.16,136.76,136.12,136.4,90376.0,131.9862,132.5678,131.9474,132.2188,90376.0
2021-11-23 11:30:00,136.41,136.79,135.96,135.96,71853.0,132.2285,132.5969,131.7923,131.7923,71853.0
2021-11-23 11:35:00,135.97,136.48,135.72,136.34,88175.0,131.802,132.2964,131.5597,132.1607,88175.0
2021-11-23 11:40:00,136.32,136.54,135.82,135.83,64904.0,132.1413,132.3545,131.6566,131.6663,64904.0
2021-11-23 11:45:00,135.88,136.78,135.7,136.59,77447.0,131.7148,132.5872,131.5403,132.403,77447.0
2021-11-23 11:50:00,136.63,136.74,136.07,136.14,58136.0,132.4418,132.5484,131.8989,131.9668,58136.0
2021-11-23 11:55:00,136.12,136.37,135.95,136.09,42887.0,131.9474,132.1897,131.7826,131.9183,42887.0
2021-11-23 12:00:00,136.06,136.22,135.32,135.4,74771.0,131.8892,132.0443,131.1719,131.2495,74771.0
2021-11-23 12:05:00,135.44,135.76,135.35,135.61,43538.0,131.2883,131.5984,131.201,131.453,43538.0
2021-11-23 12:10:00,135.67,135.93,135.18,135.2,42026.0,131.5112,131.7632,131.0362,131.0556,42026.0
2021-11-23 12:15:00,135.25,135.69,135.23,135.63,42525.0,131.1041,131.5306,131.0847,131.4724,42525.0
2021-11-23 12:20:00,135.62,136.18,135.58,136.18,72061.0,131.4627,132.0056,131.424,132.0056,72061.0
2021-11-23 12:25:00,136.22,136.45,136.03,136.15,54907.0,132.0443,132.2673,131.8602,131.9765,54907.0
2021-11-23 12:30:00,136.17,136.5,135.99,136.08,37528.0,131.9959,132.3158,131.8214,131.9086,37528.0
2021-11-23 12:35:00,136.08,136.38,136.08,136.13,29395.0,131.9086,132.1994,131.9086,131.9571,29395.0
2021-11-23 12:40:00,136.13,136.32,135.71,135.77,31889.0,131.9571,132.1413,131.55,131.6081,31889.0
2021-11-23 12:45:00,135.81,136.08,135.64,135.83,56039.0,131.6469,131.9086,131.4821,131.6663,56039.0
2021-11-23 12:50:00,135.75,136.03,135.63,135.63,37172.0,131.5888,131.8602,131.4724,131.4724,37172.0
2021-11-23 12:55:00,135.62,135.73,135.26,135.44,34660.0,131.4627,131.5694,131.1138,131.2883,34660.0
2021-11-23 13:00:00,135.42,135.95,135.21,135.62,75191.0,131.2689,131.7826,131.0653,131.4627,75191.0
2021-11-23 13:05:00,135.66,135.81,135.45,135.58,30708.0,131.5015,131.6469,131.2979,131.424,30708.0
2021-11-23 13:10:00,135.55,135.65,135.32,135.57,37418.0,131.3949,131.4918,131.1719,131.4143,37418.0
2021-11-23 13:15:00,135.58,135.76,135.08,135.11,46013.0,131.424,131.5984,130.9393,130.9684,46013.0
2021-11-23 13:20:00,135.15,135.62,135.15,135.47,38152.0,131.0071,131.4627,131.0071,131.3173,38152.0
2021-11-23 13:25:00,135.46,135.75,135.29,135.38,32190.0,131.3076,131.5888,131.1429,131.2301,32190.0
2021-11-23 13:30:00,135.34,135.38,135.03,135.08,51008.0,131.1913,131.2301,130.8908,130.9393,51008.0
2021-11-23 13:35:00,135.13,135.35,134.93,135.23,48081.0,130.9878,131.201,130.7939,131.0847,48081.0
2021-11-23 13:40:00,135.18,135.44,135.08,135.08,46734.0,131.0362,131.2883,130.9393,130.9393,46734.0
2021-11-23 13:45:00,135.1,135.98,135.1,135.75,85662.0,130.9587,131.8117,130.9587,131.5888,85662.0
2021-11-23 13:50:00,135.79,136.61,135.79,136.59,79946.0,131.6275,132.4224,131.6275,132.403,79946.0
2021-11-23 13:55:00,136.6,136.7,136.0,136.14,117325.0,132.4127,132.5096,131.8311,131.9668,117325.0
2021-11-23 14:00:00,136.15,136.46,135.97,136.01,52587.0,131.9765,132.277,131.802,131.8408,52587.0
2021-11-23 14:05:00,136.01,136.43,135.91,136.21,46350.0,131.8408,132.2479,131.7438,132.0346,46350.0
2021-11-23 14:10:00,136.24,136.36,136.07,136.18,46718.0,132.0637,132.1801,131.8989,132.0056,46718.0
2021-11-23 14:15:00,136.16,136.18,135.49,135.52,100091.0,131.9862,132.0056,131.3367,131.3658,100091.0
2021-11-23 14:20:00,135.54,136.12,135.54,135.89,43904.0,131.3852,131.9474,131.3852,131.7245,43904.0
2021-11-23 14:25:00,135.84,136.22,135.83,135.92,43015.0,131.676,132.0443,131.6663,131.7535,43015.0
2021-11-23 14:30:00,135.88,136.2,135.51,135.67,50348.0,131.7148,132.025,131.3561,131.5112,50348.0
2021-11-23 14:35:00,135.66,136.22,135.66,135.94,42611.0,131.5015,132.0443,131.5015,131.7729,42611.0
2021-11-23 14:40:00,135.97,136.26,135.88,136.25,47386.0,131.802,132.0831,131.7148,132.0734,47386.0
2021-11-23 14:45:00,136.23,137.14,136.16,137.11,128673.0,132.054,132.9361,131.9862,132.9071,128673.0
2021-11-23 14:50:00,137.09,137.49,136.63,137.33,120335.0,132.8877,133.2754,132.4418,133.1203,120335.0
2021-11-23 14:55:00,137.27,137.48,136.98,137.25,71065.0,133.0622,133.2657,132.781,133.0428,71065.0
2021-11-23 15:00:00,137.27,137.3,136.75,137.0,42468.0,133.0622,133.0912,132.5581,132.8004,42468.0
2021-11-23 15:05:00,137.04,137.54,137.04,137.49,81965.0,132.8392,133.3239,132.8392,133.2754,81965.0
2021-11-23 15:10:00,137.44,137.44,137.16,137.37,71451.0,133.2269,133.2269,132.9555,133.1591,71451.0
2021-11-23 15:15:00,137.4,137.54,136.92,136.92,54991.0,133.1882,133.3239,132.7229,132.7229,54991.0
2021-11-23 15:20:00,136.93,137.11,136.8,137.03,58004.0,132.7326,132.9071,132.6066,132.8295,58004.0
2021-11-23 15:25:00,137.03,137.43,136.96,136.97,68500.0,132.8295,133.2173,132.7617,132.7714,68500.0
2021-11-23 15:30:00,136.97,137.41,136.92,137.15,45985.0,132.7714,133.1979,132.7229,132.9458,45985.0
2021-11-23 15:35:00,137.16,137.67,136.97,137.48,95069.0,132.9555,133.4499,132.7714,133.2657,95069.0
2021-11-23 15:40:00,137.53,137.79,137.46,137.6,116208.0,133.3142,133.5662,133.2463,133.382,116208.0
2021-11-23 15:45:00,137.6,137.73,137.22,137.35,68232.0,133.382,133.5081,133.0137,133.1397,68232.0
2021-11-23 15:50:00,137.35,138.24,137.35,137.93,236561.0,133.1397,134.0024,133.1397,133.7019,236561.0
2021-11-23 15:55:00,137.93,138.11,137.7,137.88,216312.0,133.7019,133.8764,133.479,133.6535,216312.0
2021-11-24 09:30:00,135.92,136.08,135.28,135.82,204273.0,131.7535,131.9086,131.1332,131.6566,204273.0
2021-11-24 09:35:00,135.78,136.49,135.61,135.63,111019.0,131.6178,132.3061,131.453,131.4724,111019.0
2021-11-24 09:40:00,135.66,135.73,135.3,135.52,69861.0,131.5015,131.5694,131.1525,131.3658,69861.0
2021-11-24 09:45:00,135.52,135.92,135.15,135.44,110419.0,131.3658,131.7535,131.0071,131.2883,110419.0
2021-11-24 09:50:00,135.47,135.85,135.16,135.45,120192.0,131.3173,131.6857,131.0168,131.2979,120192.0
2021-11-24 09:55:00,135.48,136.15,135.42,136.13,95225.0,131.327,131.9765,131.2689,131.9571,95225.0
2021-11-24 10:00:00,136.06,136.98,135.55,136.81,193322.0,131.8892,132.781,131.3949,132.6163,193322.0
2021-11-24 10:05:00,136.82,137.03,136.3,136.32,115026.0,132.626,132.8295,132.1219,132.1413,115026.0
2021-11-24 10:10:00,136.32,136.55,135.83,136.34,80225.0,132.1413,132.3642,131.6663,132.1607,80225.0
2021-11-24 10:15:00,136.34,136.51,136.19,136.35,73603.0,132.1607,132.3255,132.0153,132.1704,73603.0
2021-11-24 10:20:00,136.34,136.9,136.22,136.75,81864.0,132.1607,132.7035,132.0443,132.5581,81864.0
2021-11-24 10:25:00,136.69,137.15,136.68,137.05,83231.0,132.4999,132.9458,132.4902,132.8489,83231.0
2021-11-24 10:30:00,137.06,137.17,136.73,136.83,60120.0,132.8586,132.9652,132.5387,132.6356,60120.0
2021-11-24 10:35:00,136.85,137.29,136.83,137.26,75889.0,132.655,133.0815,132.6356,133.0525,75889.0
2021-11-24 10:40:00,137.22,137.31,136.67,136.71,87608.0,133.0137,133.1009,132.4805,132.5193,87608.0
2021-11-24 10:45:00,136.76,136.87,136.5,136.83,51983.0,132.5678,132.6744,132.3158,132.6356,51983.0
2021-11-24 10:50:00,136.86,137.22,136.86,137.1,45474.0,132.6647,133.0137,132.6647,132.8974,45474.0
2021-11-24 10:55:00,137.13,137.35,137.01,137.12,57579.0,132.9264,133.1397,132.8101,132.9168,57579.0
2021-11-24 11:00:00,137.03,137.25,136.7,136.89,86706.0,132.8295,133.0428,132.5096,132.6938,86706.0
2021-11-24 11:05:00,136.94,137.27,136.9,137.2,45768.0,132.7423,133.0622,132.7035,132.9943,45768.0
2021-11-24 11:10:00,137.2,137.61,137.18,137.54,61241.0,132.9943,133.3917,132.9749,133.3239,61241.0
2021-11-24 11:15:00,137.57,137.79,137.5,137.78,54653.0,133.353,133.5662,133.2851,133.5565,54653.0
2021-11-24 11:20:00,137.79,138.03,137.77,138.0,46188.0,133.5662,133.7989,133.5468,133.7698,46188.0
2021-11-24 11:25:00,138.02,138.04,137.79,137.99,37875.0,133.7892,133.8086,133.5662,133.7601,37875.0
2021-11-24 11:30:00,138.0,138.25,137.67,137.69,69614.0,133.7698,134.0121,133.4499,133.4693,69614.0
2021-11-24 11:35:00,137.73,137.8,137.49,137.69,59401.0,133.5081,133.5759,133.2754,133.4693,59401.0
2021-11-24 11:40:00,137.66,137.83,137.56,137.82,52083.0,133.4402,133.605,133.3433,133.5953,52083.0
2021-11-24 11:45:00,137.79,138.09,137.75,138.05,36648.0,133.5662,133.857,133.5274,133.8182,36648.0
2021-11-24 11:50:00,138.09,138.12,137.88,137.92,55562.0,133.857,133.8861,133.6535,133.6922,55562.0
2021-11-24 11:55:00,137.91,137.93,137.57,137.68,54991.0,133.6825,133.7019,133.353,133.4596,54991.0
2021-11-24 12:00:00,137.68,137.74,137.54,137.7,27350.0,133.4596,133.5177,133.3239,133.479,27350.0
2021-11-24 12:05:00,137.71,137.84,137.51,137.64,40083.0,133.4887,133.6147,133.2948,133.4208,40083.0
2021-11-24 12:10:00,137.62,138.02,137.62,137.97,43888.0,133.4014,133.7892,133.4014,133.7407,43888.0
2021-11-24 12:15:00,137.96,137.98,137.62,137.77,38880.0,133.731,133.7504,133.4014,133.5468,38880.0
2021-11-24 12:20:00,137.76,137.76,137.38,137.58,41289.0,133.5371,133.5371,133.1688,133.3627,41289.0
2021-11-24 12:25:00,137.55,137.56,137.39,137.46,30920.0,133.3336,133.3433,133.1785,133.2463,30920.0
2021-11-24 12:30:00,137.44,137.66,137.43,137.6,31653.0,133.2269,133.4402,133.2173,133.382,31653.0
2021-11-24 12:35:00,137.58,137.93,137.58,137.86,46515.0,133.3627,133.7019,133.3627,133.6341,46515.0
2021-11-24 12:40:00,137.87,137.93,137.73,137.88,40491.0,133.6438,133.7019,133.5081,133.6535,40491.0
2021-11-24 12:45:00,137.9,138.15,137.88,138.12,50578.0,133.6728,133.9152,133.6535,133.8861,50578.0
2021-11-24 12:50:00,138.15,138.22,138.01,138.16,48924.0,133.9152,133.983,133.7795,133.9249,48924.0
2021-11-24 12:55:00,138.18,138.24,138.09,138.2,70015.0,133.9443,134.0024,133.857,133.9636,70015.0
2021-11-24 13:00:00,138.22,138.47,138.09,138.09,70904.0,133.983,134.2254,133.857,133.857,70904.0
2021-11-24 13:05:00,138.15,138.37,138.14,138.33,34596.0,133.9152,134.1284,133.9055,134.0897,34596.0
2021-11-24 13:10:00,138.36,138.42,138.29,138.36,26871.0,134.1187,134.1769,134.0509,134.1187,26871.0
2021-11-24 13:15:00,138.35,138.43,138.27,138.32,35386.0,134.1091,134.1866,134.0315,134.08,35386.0
2021-11-24 13:20:00,138.3,138.49,138.27,138.47,19901.0,134.0606,134.2448,134.0315,134.2254,19901.0
2021-11-24 13:25:00,138.47,138.53,138.3,138.36,58567.0,134.2254,134.2835,134.0606,134.1187,58567.0
2021-11-24 13:30:00,138.38,138.47,138.3,138.36,23629.0,134.1381,134.2254,134.0606,134.1187,23629.0
2021-11-24 13:35:00,138.37,138.47,138.09,138.23,63405.0,134.1284,134.2254,133.857,133.9927,63405.0
2021-11-24 13:40:00,138.24,138.35,138.14,138.21,31940.0,134.0024,134.1091,133.9055,133.9733,31940.0
2021-11-24 13:45:00,138.23,138.31,138.14,138.27,43200.0,133.9927,134.0703,133.9055,134.0315,43200.0
2021-11-24 13:50:00,138.24,138.31,138.19,138.2,12747.0,134.0024,134.0703,133.954,133.9636,12747.0
2021-11-24 13:55:00,138.2,138.2,138.03,138.05,58842.0,133.9636,133.9636,133.7989,133.8182,58842.0
2021-11-24 14:00:00,138.02,138.6,137.75,138.03,121276.0,133.7892,134.3514,133.5274,133.7989,121276.0
2021-11-24 14:05:00,138.02,138.17,137.39,137.46,124376.0,133.7892,133.9346,133.1785,133.2463,124376.0
2021-11-24 14:10:00,137.49,137.55,137.03,137.43,101209.0,133.2754,133.3336,132.8295,133.2173,101209.0
2021-11-24 14:15:00,137.41,137.96,137.39,137.89,89514.0,133.1979,133.731,133.1785,133.6632,89514.0
2021-11-24 14:20:00,137.91,137.93,137.69,137.88,36253.0,133.6825,133.7019,133.4693,133.6535,36253.0
2021-11-24 14:25:00,137.87,137.93,137.42,137.48,50244.0,133.6438,133.7019,133.2076,133.2657,50244.0
2021-11-24 14:30:00,137.53,137.9,137.53,137.69,79362.0,133.3142,133.6728,133.3142,133.4693,79362.0
2021-11-24 14:35:00,137.7,137.75,137.61,137.72,21335.0,133.479,133.5274,133.3917,133.4984,21335.0
2021-11-24 14:40:00,137.7,138.13,137.56,138.11,78885.0,133.479,133.8958,133.3433,133.8764,78885.0
2021-11-24 14:45:00,138.09,138.3,138.02,138.08,64092.0,133.857,134.0606,133.7892,133.8473,64092.0
2021-11-24 14:50:00,138.07,138.39,138.07,138.25,45529.0,133.8376,134.1478,133.8376,134.0121,45529.0
2021-11-24 14:55:00,138.26,138.38,138.18,138.19,73251.0,134.0218,134.1381,133.9443,133.954,73251.0
2021-11-24 15:00:00,138.17,138.3,138.0,138.16,71977.0,133.9346,134.0606,133.7698,133.9249,71977.0
2021-11-24 15:05:00,138.21,138.7,138.16,138.69,67118.0,133.9733,134.4483,133.9249,134.4386,67118.0
2021-11-24 15:10:00,138.66,138.75,138.53,138.75,48749.0,134.4095,134.4968,134.2835,134.4968,48749.0
2021-11-24 15:15:00,138.74,138.86,138.61,138.8,52005.0,134.4871,134.6034,134.3611,134.5453,52005.0
2021-11-24 15:20:00,138.79,138.92,138.69,138.71,45751.0,134.5356,134.6616,134.4386,134.458,45751.0
2021-11-24 15:25:00,138.73,138.9,138.72,138.83,58035.0,134.4774,134.6422,134.4677,134.5743,58035.0
2021-11-24 15:30:00,138.84,138.86,138.42,138.57,83218.0,134.584,134.6034,134.1769,134.3223,83218.0
2021-11-24 15:35:00,138.58,138.94,138.55,138.86,77923.0,134.332,134.681,134.3029,134.6034,77923.0
2021-11-24 15:40:00,138.84,138.86,138.53,138.68,96925.0,134.584,134.6034,134.2835,134.4289,96925.0
2021-11-24 15:45:00,138.64,138.67,138.41,138.53,97737.0,134.3902,134.4192,134.1672,134.2835,97737.0
2021-11-24 15:50:00,138.53,139.02,138.48,138.9,98381.0,134.2835,134.7585,134.2351,134.6422,98381.0
2021-11-24 15:55:00,138.96,138.99,138.72,138.88,102581.0,134.7004,134.7294,134.4677,134.6228,102581.0
2021-11-26 09:30:00,132.66,133.6,132.32,133.6,491007.0,128.5935,129.5047,128.2639,129.5047,491007.0
2021-11-26 09:35:00,133.6,133.94,132.84,133.08,192091.0,129.5047,129.8342,128.768,129.0006,192091.0
2021-11-26 09:40:00,133.09,133.25,132.09,132.15,166401.0,129.0103,129.1654,128.0409,128.0991,166401.0
2021-11-26 09:45:00,132.1,132.1,131.11,131.28,283634.0,128.0506,128.0506,127.091,127.2558,283634.0
2021-11-26 09:50:00,131.29,131.85,131.06,131.63,230812.0,127.2655,127.8083,127.0425,127.595,230812.0
2021-11-26 09:55:00,131.6,132.1,131.17,131.83,204914.0,127.566,128.0506,127.1491,127.7889,204914.0
2021-11-26 10:00:00,131.81,131.81,130.7,130.75,275253.0,127.7695,127.7695,126.6936,126.742,275253.0
2021-11-26 10:05:00,130.77,131.46,130.75,130.91,223032.0,126.7614,127.4303,126.742,126.8971,223032.0
2021-11-26 10:10:00,130.89,130.97,130.28,130.5,157928.0,126.8777,126.9553,126.2864,126.4997,157928.0
2021-11-26 10:15:00,130.45,130.62,129.63,130.27,242065.0,126.4512,126.616,125.6564,126.2767,242065.0
2021-11-26 10:20:00,130.3,131.25,130.25,130.89,171775.0,126.3058,127.2267,126.2573,126.8777,171775.0
2021-11-26 10:25:00,130.92,131.4,130.58,131.4,125996.0,126.9068,127.3721,126.5772,127.3721,125996.0
2021-11-26 10:30:00,131.34,131.56,130.76,131.27,131021.0,127.3139,127.5272,126.7517,127.2461,131021.0
2021-11-26 10:35:00,131.33,131.72,131.17,131.44,93323.0,127.3042,127.6823,127.1491,127.4109,93323.0
2021-11-26 10:40:00,131.42,131.67,130.91,131.13,103483.0,127.3915,127.6338,126.8971,127.1104,103483.0
2021-11-26 10:45:00,131.14,131.26,130.73,131.18,79935.0,127.1201,127.2364,126.7226,127.1588,79935.0
2021-11-26 10:50:00,131.17,131.25,130.6,130.64,154254.0,127.1491,127.2267,126.5966,126.6354,154254.0
2021-11-26 10:55:00,130.69,130.77,130.27,130.75,124724.0,126.6839,126.7614,126.2767,126.742,124724.0
2021-11-26 11:00:00,130.69,130.69,129.83,129.92,116701.0,126.6839,126.6839,125.8502,125.9375,116701.0
2021-11-26 11:05:00,129.93,130.63,129.91,130.51,105929.0,125.9472,126.6257,125.9278,126.5094,105929.0
2021-11-26 11:10:00,130.57,130.59,129.67,129.72,123972.0,126.5675,126.5869,125.6951,125.7436,123972.0
2021-11-26 11:15:00,129.76,129.83,129.04,129.16,137667.0,125.7824,125.8502,125.0844,125.2008,137667.0
2021-11-26 11:20:00,129.17,129.19,128.85,129.06,173041.0,125.2105,125.2298,124.9003,125.1038,173041.0
2021-11-26 11:25:00,129.08,129.58,129.07,129.58,167128.0,125.1232,125.6079,125.1135,125.6079,167128.0
2021-11-26 11:30:00,129.58,129.71,129.18,129.4,166590.0,125.6079,125.7339,125.2201,125.4334,166590.0
2021-11-26 11:35:00,129.41,130.25,129.39,130.2,159441.0,125.4431,126.2573,125.4237,126.2089,159441.0
2021-11-26 11:40:00,130.23,130.23,129.69,129.99,177544.0,126.238,126.238,125.7145,126.0053,177544.0
2021-11-26 11:45:00,130.0,130.18,129.74,129.77,124169.0,126.015,126.1895,125.763,125.7921,124169.0
2021-11-26 11:50:00,129.78,130.02,129.05,129.06,82498.0,125.8018,126.0344,125.0941,125.1038,82498.0
2021-11-26 11:55:00,129.09,129.79,129.08,129.6,101555.0,125.1329,125.8114,125.1232,125.6273,101555.0
2021-11-26 12:00:00,129.59,130.01,129.3,129.7,94976.0,125.6176,126.0247,125.3365,125.7242,94976.0
2021-11-26 12:05:00,129.68,130.53,129.62,130.42,122695.0,125.7048,126.5288,125.6467,126.4221,122695.0
2021-11-26 12:10:00,130.38,130.79,129.92,130.16,123035.0,126.3834,126.7808,125.9375,126.1701,123035.0
2021-11-26 12:15:00,130.2,130.32,129.93,129.94,81182.0,126.2089,126.3252,125.9472,125.9568,81182.0
2021-11-26 12:20:00,129.94,130.45,129.82,130.4,120763.0,125.9568,126.4512,125.8405,126.4027,120763.0
2021-11-26 12:25:00,130.38,131.09,130.35,131.07,104570.0,126.3834,127.0716,126.3543,127.0522,104570.0
2021-11-26 12:30:00,131.05,131.43,130.92,131.37,148888.0,127.0328,127.4012,126.9068,127.343,148888.0
2021-11-26 12:35:00,131.38,131.83,131.37,131.52,106274.0,127.3527,127.7889,127.343,127.4884,106274.0
2021-11-26 12:40:00,131.52,131.61,130.95,131.15,146327.0,127.4884,127.5757,126.9359,127.1298,146327.0
2021-11-26 12:45:00,131.14,131.24,130.07,130.12,104571.0,127.1201,127.217,126.0829,126.1313,104571.0
2021-11-26 12:50:00,130.07,130.07,128.58,128.6,183159.0,126.0829,126.0829,124.6385,124.6579,183159.0
2021-11-26 12:55:00,128.6,130.65,128.57,129.6,412698.0,124.6579,126.6451,124.6288,125.6273,412698.0
2021-11-29 09:30:00,133.86,134.32,133.37,133.44,393075.0,129.7567,130.2026,129.2817,129.3496,393075.0
2021-11-29 09:35:00,133.41,133.54,133.1,133.48,227805.0,129.3205,129.4465,129.02,129.3883,227805.0
2021-11-29 09:40:00,133.47,133.52,133.18,133.31,117071.0,129.3786,129.4271,129.0975,129.2235,117071.0
2021-11-29 09:45:00,133.3,133.39,132.54,132.81,185112.0,129.2139,129.3011,128.4771,128.7389,185112.0
2021-11-29 09:50:00,132.78,133.35,132.71,133.05,179636.0,128.7098,129.2623,128.6419,128.9715,179636.0
2021-11-29 09:55:00,133.07,133.52,132.88,133.42,141245.0,128.9909,129.4271,128.8067,129.3302,141245.0
2021-11-29 10:00:00,133.42,133.68,133.02,133.08,180679.0,129.3302,129.5822,128.9424,129.0006,180679.0
2021-11-29 10:05:00,133.0,133.38,132.87,133.28,146159.0,128.923,129.2914,128.797,129.1945,146159.0
2021-11-29 10:10:00,133.26,133.57,133.12,133.16,95775.0,129.1751,129.4756,129.0394,129.0781,95775.0
2021-11-29 10:15:00,133.16,133.54,133.03,133.51,153070.0,129.0781,129.4465,128.9521,129.4174,153070.0
2021-11-29 10:20:00,133.52,133.52,133.05,133.43,70457.0,129.4271,129.4271,128.9715,129.3399,70457.0
2021-11-29 10:25:00,133.42,133.53,132.64,132.64,113389.0,129.3302,129.4368,128.5741,128.5741,113389.0
2021-11-29 10:30:00,132.68,132.92,132.29,132.68,91416.0,128.6129,128.8455,128.2348,128.6129,91416.0
2021-11-29 10:35:00,132.7,133.04,132.01,132.43,82428.0,128.6322,128.9618,127.9634,128.3705,82428.0
2021-11-29 10:40:00,132.36,132.47,131.93,132.38,100211.0,128.3027,128.4093,127.8858,128.3221,100211.0
2021-11-29 10:45:00,132.36,132.62,132.1,132.21,71267.0,128.3027,128.5547,128.0506,128.1573,71267.0
2021-11-29 10:50:00,132.21,132.6,132.02,132.28,53176.0,128.1573,128.5353,127.9731,128.2251,53176.0
2021-11-29 10:55:00,132.25,132.68,132.25,132.59,54841.0,128.196,128.6129,128.196,128.5256,54841.0
2021-11-29 11:00:00,132.65,132.87,132.4,132.77,51689.0,128.5838,128.797,128.3414,128.7001,51689.0
2021-11-29 11:05:00,132.74,133.27,132.72,133.1,97637.0,128.671,129.1848,128.6516,129.02,97637.0
2021-11-29 11:10:00,133.09,133.25,133.0,133.08,53286.0,129.0103,129.1654,128.923,129.0006,53286.0
2021-11-29 11:15:00,133.13,133.28,132.94,132.94,67565.0,129.0491,129.1945,128.8649,128.8649,67565.0
2021-11-29 11:20:00,132.95,133.33,132.91,133.24,53456.0,128.8746,129.2429,128.8358,129.1557,53456.0
2021-11-29 11:25:00,133.23,133.44,132.96,133.04,62479.0,129.146,129.3496,128.8843,128.9618,62479.0
2021-11-29 11:30:00,133.02,133.69,133.02,133.41,54777.0,128.9424,129.5919,128.9424,129.3205,54777.0
2021-11-29 11:35:00,133.38,133.93,133.35,133.82,60714.0,129.2914,129.8245,129.2623,129.7179,60714.0
2021-11-29 11:40:00,133.83,134.09,133.8,134.06,96645.0,129.7276,129.9796,129.6985,129.9506,96645.0
2021-11-29 11:45:00,134.08,134.22,133.9,133.93,59823.0,129.9699,130.1057,129.7955,129.8245,59823.0
2021-11-29 11:50:00,133.9,134.17,133.82,134.08,43165.0,129.7955,130.0572,129.7179,129.9699,43165.0
2021-11-29 11:55:00,134.09,134.27,134.05,134.25,32986.0,129.9796,130.1541,129.9409,130.1347,32986.0
2021-11-29 12:00:00,134.25,134.53,134.23,134.49,52313.0,130.1347,130.4061,130.1153,130.3674,52313.0
2021-11-29 12:05:00,134.53,134.82,134.53,134.59,80143.0,130.4061,130.6873,130.4061,130.4643,80143.0
2021-11-29 12:10:00,134.61,134.7,134.56,134.64,24438.0,130.4837,130.5709,130.4352,130.5128,24438.0
2021-11-29 12:15:00,134.67,135.04,134.61,134.99,78979.0,130.5419,130.9005,130.4837,130.852,78979.0
2021-11-29 12:20:00,135.0,135.34,134.97,135.34,78200.0,130.8617,131.1913,130.8327,131.1913,78200.0
2021-11-29 12:25:00,135.35,135.35,135.1,135.24,54692.0,131.201,131.201,130.9587,131.0944,54692.0
2021-11-29 12:30:00,135.26,135.71,135.21,135.65,90859.0,131.1138,131.55,131.0653,131.4918,90859.0
2021-11-29 12:35:00,135.66,135.79,135.47,135.53,76703.0,131.5015,131.6275,131.3173,131.3755,76703.0
2021-11-29 12:40:00,135.52,135.71,135.52,135.69,35163.0,131.3658,131.55,131.3658,131.5306,35163.0
2021-11-29 12:45:00,135.7,135.78,135.63,135.71,38904.0,131.5403,131.6178,131.4724,131.55,38904.0
2021-11-29 12:50:00,135.71,135.71,135.45,135.46,50066.0,131.55,131.55,131.2979,131.3076,50066.0
2021-11-29 12:55:00,135.5,135.69,135.49,135.62,38317.0,131.3464,131.5306,131.3367,131.4627,38317.0
2021-11-29 13:00:00,135.66,135.8,135.66,135.71,26988.0,131.5015,131.6372,131.5015,131.55,26988.0
2021-11-29 13:05:00,135.67,135.98,135.66,135.93,55255.0,131.5112,131.8117,131.5015,131.7632,55255.0
2021-11-29 13:10:00,135.94,135.99,135.65,135.69,62598.0,131.7729,131.8214,131.4918,131.5306,62598.0
2021-11-29 13:15:00,135.7,135.81,135.45,135.59,61635.0,131.5403,131.6469,131.2979,131.4337,61635.0
2021-11-29 13:20:00,135.59,135.63,135.38,135.48,38081.0,131.4337,131.4724,131.2301,131.327,38081.0
2021-11-29 13:25:00,135.46,135.57,135.33,135.56,52530.0,131.3076,131.4143,131.1816,131.4046,52530.0
2021-11-29 13:30:00,135.58,135.8,135.54,135.67,52594.0,131.424,131.6372,131.3852,131.5112,52594.0
2021-11-29 13:35:00,135.66,135.66,135.2,135.23,47454.0,131.5015,131.5015,131.0556,131.0847,47454.0
2021-11-29 13:40:00,135.23,135.42,135.23,135.36,42584.0,131.0847,131.2689,131.0847,131.2107,42584.0
2021-11-29 13:45:00,135.35,135.58,135.33,135.56,28002.0,131.201,131.424,131.1816,131.4046,28002.0
2021-11-29 13:50:00,135.56,135.56,135.39,135.53,17671.0,131.4046,131.4046,131.2398,131.3755,17671.0
2021-11-29 13:55:00,135.54,135.75,135.54,135.74,18647.0,131.3852,131.5888,131.3852,131.5791,18647.0
2021-11-29 14:00:00,135.74,135.76,135.46,135.62,34878.0,131.5791,131.5984,131.3076,131.4627,34878.0
2021-11-29 14:05:00,135.62,135.75,135.54,135.57,24371.0,131.4627,131.5888,131.3852,131.4143,24371.0
2021-11-29 14:10:00,135.61,135.69,135.56,135.66,12489.0,131.453,131.5306,131.4046,131.5015,12489.0
2021-11-29 14:15:00,135.67,135.69,135.41,135.48,30099.0,131.5112,131.5306,131.2592,131.327,30099.0
2021-11-29 14:20:00,135.46,135.64,135.39,135.44,21979.0,131.3076,131.4821,131.2398,131.2883,21979.0
2021-11-29 14:25:00,135.49,135.57,135.37,135.43,43571.0,131.3367,131.4143,131.2204,131.2786,43571.0
2021-11-29 14:30:00,135.46,135.52,135.25,135.38,38591.0,131.3076,131.3658,131.1041,131.2301,38591.0
2021-11-29 14:35:00,135.4,135.4,135.04,135.17,50916.0,131.2495,131.2495,130.9005,131.0265,50916.0
2021-11-29 14:40:00,135.18,135.41,135.17,135.34,47356.0,131.0362,131.2592,131.0265,131.1913,47356.0
2021-11-29 14:45:00,135.37,135.47,135.26,135.34,57994.0,131.2204,131.3173,131.1138,131.1913,57994.0
2021-11-29 14:50:00,135.36,135.56,135.15,135.19,68457.0,131.2107,131.4046,131.0071,131.0459,68457.0
2021-11-29 14:55:00,135.19,135.29,135.11,135.27,41305.0,131.0459,131.1429,130.9684,131.1235,41305.0
2021-11-29 15:00:00,135.27,135.45,135.25,135.28,21190.0,131.1235,131.2979,131.1041,131.1332,21190.0
2021-11-29 15:05:00,135.3,135.45,135.07,135.42,55972.0,131.1525,131.2979,130.9296,131.2689,55972.0
2021-11-29 15:10:00,135.39,135.66,135.32,135.63,50671.0,131.2398,131.5015,131.1719,131.4724,50671.0
2021-11-29 15:15:00,135.64,135.84,135.47,135.6,68227.0,131.4821,131.676,131.3173,131.4433,68227.0
2021-11-29 15:20:00,135.6,135.61,135.28,135.38,53004.0,131.4433,131.453,131.1332,131.2301,53004.0
2021-11-29 15:25:00,135.36,135.5,135.26,135.34,41073.0,131.2107,131.3464,131.1138,131.1913,41073.0
2021-11-29 15:30:00,135.25,135.51,135.15,135.49,77646.0,131.1041,131.3561,131.0071,131.3367,77646.0
2021-11-29 15:35:00,135.47,135.49,135.22,135.34,36188.0,131.3173,131.3367,131.075,131.1913,36188.0
2021-11-29 15:40:00,135.33,135.34,134.91,135.12,65160.0,131.1816,131.1913,130.7745,130.9781,65160.0
2021-11-29 15:45:00,135.12,135.12,134.8,135.04,103678.0,130.9781,130.9781,130.6679,130.9005,103678.0
2021-11-29 15:50:00,135.03,135.04,134.56,134.83,149076.0,130.8908,130.9005,130.4352,130.697,149076.0
2021-11-29 15:55:00,134.81,135.02,134.11,134.38,164864.0,130.6776,130.8811,129.999,130.2607,164864.0
2021-11-30 09:30:00,132.08,132.79,131.58,132.43,239060.0,128.0312,128.7195,127.5466,128.3705,239060.0
2021-11-30 09:35:00,132.46,132.52,131.32,131.74,141602.0,128.3996,128.4578,127.2945,127.7017,141602.0
2021-11-30 09:40:00,131.79,132.31,131.51,132.04,170889.0,127.7501,128.2542,127.4787,127.9925,170889.0
2021-11-30 09:45:00,132.08,132.43,131.56,131.64,151943.0,128.0312,128.3705,127.5272,127.6047,151943.0
2021-11-30 09:50:00,131.67,132.26,131.35,132.22,202650.0,127.6338,128.2057,127.3236,128.167,202650.0
2021-11-30 09:55:00,132.23,132.94,132.12,132.45,156831.0,128.1767,128.8649,128.07,128.3899,156831.0
2021-11-30 10:00:00,132.45,133.12,132.28,132.96,183356.0,128.3899,129.0394,128.2251,128.8843,183356.0
2021-11-30 10:05:00,132.99,133.71,132.89,133.54,118523.0,128.9134,129.6113,128.8164,129.4465,118523.0
2021-11-30 10:10:00,133.5,133.72,132.89,132.97,130864.0,129.4077,129.621,128.8164,128.894,130864.0
2021-11-30 10:15:00,132.96,133.32,132.87,132.93,73523.0,128.8843,129.2332,128.797,128.8552,73523.0
2021-11-30 10:20:00,132.92,132.96,132.21,132.38,70043.0,128.8455,128.8843,128.1573,128.3221,70043.0
2021-11-30 10:25:00,132.41,132.79,132.29,132.77,61173.0,128.3511,128.7195,128.2348,128.7001,61173.0
2021-11-30 10:30:00,132.78,133.5,132.74,133.41,109195.0,128.7098,129.4077,128.671,129.3205,109195.0
2021-11-30 10:35:00,133.44,133.82,132.01,132.56,297677.0,129.3496,129.7179,127.9634,128.4965,297677.0
2021-11-30 10:40:00,132.57,132.97,132.31,132.46,143316.0,128.5062,128.894,128.2542,128.3996,143316.0
2021-11-30 10:45:00,132.47,132.54,130.95,131.05,199389.0,128.4093,128.4771,126.9359,127.0328,199389.0
2021-11-30 10:50:00,131.05,131.2,129.5,129.67,273143.0,127.0328,127.1782,125.5303,125.6951,273143.0
2021-11-30 10:55:00,129.69,129.73,128.56,128.59,338625.0,125.7145,125.7533,124.6192,124.6482,338625.0
2021-11-30 11:00:00,128.61,129.03,127.83,128.67,255980.0,124.6676,125.0747,123.9115,124.7258,255980.0
2021-11-30 11:05:00,128.65,129.07,128.45,128.84,104380.0,124.7064,125.1135,124.5125,124.8906,104380.0
2021-11-30 11:10:00,128.9,129.75,128.45,129.75,153158.0,124.9487,125.7727,124.5125,125.7727,153158.0
2021-11-30 11:15:00,129.71,130.21,129.35,129.51,137276.0,125.7339,126.2186,125.3849,125.54,137276.0
2021-11-30 11:20:00,129.46,129.88,128.81,128.83,119028.0,125.4916,125.8987,124.8615,124.8809,119028.0
2021-11-30 11:25:00,128.81,129.43,128.8,129.14,87731.0,124.8615,125.4625,124.8518,125.1814,87731.0
2021-11-30 11:30:00,129.14,129.59,128.52,128.54,135085.0,125.1814,125.6176,124.5804,124.5998,135085.0
2021-11-30 11:35:00,128.57,129.0,128.48,128.72,128087.0,124.6288,125.0457,124.5416,124.7742,128087.0
2021-11-30 11:40:00,128.7,128.7,127.83,128.08,121868.0,124.7549,124.7549,123.9115,124.1539,121868.0
2021-11-30 11:45:00,128.07,128.22,127.23,127.7,125233.0,124.1442,124.2896,123.3299,123.7855,125233.0
2021-11-30 11:50:00,127.67,127.76,127.05,127.16,127100.0,123.7564,123.8437,123.1554,123.2621,127100.0
2021-11-30 11:55:00,127.17,127.98,127.06,127.96,119508.0,123.2718,124.0569,123.1651,124.0375,119508.0
2021-11-30 12:00:00,127.92,127.92,126.89,127.12,112892.0,123.9988,123.9988,123.0003,123.2233,112892.0
2021-11-30 12:05:00,127.1,127.44,126.8,126.98,121072.0,123.2039,123.5335,122.9131,123.0876,121072.0
2021-11-30 12:10:00,126.98,127.7,126.67,127.16,211970.0,123.0876,123.7855,122.7871,123.2621,211970.0
2021-11-30 12:15:00,127.15,128.04,127.15,127.96,134072.0,123.2524,124.1151,123.2524,124.0375,134072.0
2021-11-30 12:20:00,128.01,128.24,127.57,128.21,104223.0,124.086,124.309,123.6595,124.2799,104223.0
2021-11-30 12:25:00,128.2,128.42,128.05,128.26,118778.0,124.2702,124.4834,124.1248,124.3283,118778.0
2021-11-30 12:30:00,128.25,128.57,127.86,128.27,101261.0,124.3187,124.6288,123.9406,124.338,101261.0
2021-11-30 12:35:00,128.3,128.48,127.98,128.13,67082.0,124.3671,124.5416,124.0569,124.2023,67082.0
2021-11-30 12:40:00,128.21,128.57,127.82,128.44,86859.0,124.2799,124.6288,123.9018,124.5028,86859.0
2021-11-30 12:45:00,128.44,128.63,127.94,128.01,85239.0,124.5028,124.687,124.0182,124.086,85239.0
2021-11-30 12:50:00,128.07,128.48,127.95,128.27,73222.0,124.1442,124.5416,124.0279,124.338,73222.0
2021-11-30 12:55:00,128.3,128.42,127.48,127.82,96210.0,124.3671,124.4834,123.5723,123.9018,96210.0
2021-11-30 13:00:00,127.83,128.05,127.28,127.35,69573.0,123.9115,124.1248,123.3784,123.4462,69573.0
2021-11-30 13:05:00,127.38,127.82,127.35,127.46,59657.0,123.4753,123.9018,123.4462,123.5529,59657.0
2021-11-30 13:10:00,127.46,127.59,127.24,127.35,88558.0,123.5529,123.6789,123.3396,123.4462,88558.0
2021-11-30 13:15:00,127.36,127.83,127.31,127.42,83846.0,123.4559,123.9115,123.4075,123.5141,83846.0
2021-11-30 13:20:00,127.39,127.92,127.19,127.89,74126.0,123.485,123.9988,123.2911,123.9697,74126.0
2021-11-30 13:25:00,127.85,128.0,127.57,127.83,56349.0,123.9309,124.0763,123.6595,123.9115,56349.0
2021-11-30 13:30:00,127.82,128.27,127.71,128.11,74586.0,123.9018,124.338,123.7952,124.1829,74586.0
2021-11-30 13:35:00,128.04,128.71,128.03,128.66,92282.0,124.1151,124.7646,124.1054,124.7161,92282.0
2021-11-30 13:40:00,128.65,128.66,128.4,128.54,46292.0,124.7064,124.7161,124.4641,124.5998,46292.0
2021-11-30 13:45:00,128.53,128.69,128.47,128.61,37633.0,124.5901,124.7452,124.5319,124.6676,37633.0
2021-11-30 13:50:00,128.61,129.13,128.59,129.1,74693.0,124.6676,125.1717,124.6482,125.1426,74693.0
2021-11-30 13:55:00,129.1,129.41,129.04,129.39,101508.0,125.1426,125.4431,125.0844,125.4237,101508.0
2021-11-30 14:00:00,129.37,129.44,129.06,129.3,89513.0,125.4043,125.4722,125.1038,125.3365,89513.0
2021-11-30 14:05:00,129.29,129.53,128.91,129.44,110831.0,125.3268,125.5594,124.9584,125.4722,110831.0
2021-11-30 14:10:00,129.46,129.65,129.4,129.47,80912.0,125.4916,125.6757,125.4334,125.5013,80912.0
2021-11-30 14:15:00,129.49,129.6,129.14,129.41,105850.0,125.5206,125.6273,125.1814,125.4431,105850.0
2021-11-30 14:20:00,129.47,129.48,129.24,129.36,71924.0,125.5013,125.5109,125.2783,125.3946,71924.0
2021-11-30 14:25:00,129.33,129.74,128.98,129.02,140109.0,125.3655,125.763,125.0263,125.0651,140109.0
2021-11-30 14:30:00,129.01,129.39,128.8,129.21,98883.0,125.0554,125.4237,124.8518,125.2492,98883.0
2021-11-30 14:35:00,129.19,129.37,128.95,129.0,71918.0,125.2298,125.4043,124.9972,125.0457,71918.0
2021-11-30 14:40:00,129.02,129.26,128.5,128.61,103321.0,125.0651,125.2977,124.561,124.6676,103321.0
2021-11-30 14:45:00,128.61,128.72,128.03,128.05,80884.0,124.6676,124.7742,124.1054,124.1248,80884.0
2021-11-30 14:50:00,128.05,128.21,127.7,127.87,111429.0,124.1248,124.2799,123.7855,123.9503,111429.0
2021-11-30 14:55:00,127.86,128.11,127.69,128.01,62676.0,123.9406,124.1829,123.7758,124.086,62676.0
2021-11-30 15:00:00,127.96,128.3,127.82,128.06,75016.0,124.0375,124.3671,123.9018,124.1345,75016.0
2021-11-30 15:05:00,128.08,128.19,127.58,127.63,86453.0,124.1539,124.2605,123.6692,123.7177,86453.0
2021-11-30 15:10:00,127.66,128.01,127.54,127.58,77110.0,123.7467,124.086,123.6304,123.6692,77110.0
2021-11-30 15:15:00,127.66,127.84,127.55,127.82,75311.0,123.7467,123.9212,123.6401,123.9018,75311.0
2021-11-30 15:20:00,127.72,128.0,127.51,127.54,92882.0,123.8049,124.0763,123.6013,123.6304,92882.0
2021-11-30 15:25:00,127.53,127.65,127.12,127.31,128954.0,123.6207,123.737,123.2233,123.4075,128954.0
2021-11-30 15:30:00,127.27,127.92,127.18,127.66,103049.0,123.3687,123.9988,123.2815,123.7467,103049.0
2021-11-30 15:35:00,127.65,127.66,127.13,127.36,126153.0,123.737,123.7467,123.233,123.4559,126153.0
2021-11-30 15:40:00,127.35,127.95,127.25,127.86,107152.0,123.4462,124.0279,123.3493,123.9406,107152.0
2021-11-30 15:45:00,127.82,128.23,127.18,127.25,144192.0,123.9018,124.2993,123.2815,123.3493,144192.0
2021-11-30 15:50:00,127.2,127.2,126.26,126.46,319486.0,123.3008,123.3008,122.3897,122.5835,319486.0
2021-11-30 15:55:00,126.49,127.57,126.43,126.62,347011.0,122.6126,123.6595,122.5544,122.7386,347011.0
2021-12-01 09:30:00,131.51,131.69,130.52,130.62,276658.0,127.4787,127.6532,126.5191,126.616,276658.0
2021-12-01 09:35:00,130.53,130.83,130.38,130.58,108490.0,126.5288,126.8196,126.3834,126.5772,108490.0
2021-12-01 09:40:00,130.58,131.23,130.54,131.12,103276.0,126.5772,127.2073,126.5385,127.1007,103276.0
2021-12-01 09:45:00,131.09,131.47,130.91,130.92,169094.0,127.0716,127.4399,126.8971,126.9068,169094.0
2021-12-01 09:50:00,130.87,131.22,130.76,130.98,79634.0,126.8583,127.1976,126.7517,126.965,79634.0
2021-12-01 09:55:00,130.97,131.57,130.91,131.4,81662.0,126.9553,127.5369,126.8971,127.3721,81662.0
2021-12-01 10:00:00,131.41,132.4,131.41,131.99,233722.0,127.3818,128.3414,127.3818,127.944,233722.0
2021-12-01 10:05:00,132.0,132.62,132.0,132.55,144428.0,127.9537,128.5547,127.9537,128.4868,144428.0
2021-12-01 10:10:00,132.58,132.68,132.21,132.37,135618.0,128.5159,128.6129,128.1573,128.3124,135618.0
2021-12-01 10:15:00,132.38,132.83,132.38,132.68,85660.0,128.3221,128.7583,128.3221,128.6129,85660.0
2021-12-01 10:20:00,132.7,132.79,132.16,132.56,62421.0,128.6322,128.7195,128.1088,128.4965,62421.0
2021-12-01 10:25:00,132.49,132.68,132.07,132.07,71783.0,128.4287,128.6129,128.0216,128.0216,71783.0
2021-12-01 10:30:00,132.1,132.59,132.1,132.18,79125.0,128.0506,128.5256,128.0506,128.1282,79125.0
2021-12-01 10:35:00,132.21,132.33,131.67,131.68,64087.0,128.1573,128.2736,127.6338,127.6435,64087.0
2021-12-01 10:40:00,131.68,132.32,131.2,132.24,124965.0,127.6435,128.2639,127.1782,128.1863,124965.0
2021-12-01 10:45:00,132.21,132.75,132.17,132.69,88835.0,128.1573,128.6807,128.1185,128.6226,88835.0
2021-12-01 10:50:00,132.69,133.02,132.54,132.99,105059.0,128.6226,128.9424,128.4771,128.9134,105059.0
2021-12-01 10:55:00,132.97,133.14,132.71,133.09,78148.0,128.894,129.0588,128.6419,129.0103,78148.0
2021-12-01 11:00:00,133.07,133.14,132.84,132.89,76431.0,128.9909,129.0588,128.768,128.8164,76431.0
2021-12-01 11:05:00,132.89,133.15,132.85,133.06,52325.0,128.8164,129.0685,128.7776,128.9812,52325.0
2021-12-01 11:10:00,133.09,133.81,133.06,133.79,98185.0,129.0103,129.7082,128.9812,129.6888,98185.0
2021-12-01 11:15:00,133.77,134.02,133.62,133.98,81973.0,129.6694,129.9118,129.524,129.873,81973.0
2021-12-01 11:20:00,133.92,133.97,133.75,133.97,53767.0,129.8148,129.8633,129.6501,129.8633,53767.0
2021-12-01 11:25:00,133.97,134.1,133.7,133.72,63580.0,129.8633,129.9893,129.6016,129.621,63580.0
2021-12-01 11:30:00,133.75,133.98,133.39,133.64,97609.0,129.6501,129.873,129.3011,129.5434,97609.0
2021-12-01 11:35:00,133.64,133.72,133.35,133.49,68214.0,129.5434,129.621,129.2623,129.398,68214.0
2021-12-01 11:40:00,133.51,133.63,133.33,133.39,57744.0,129.4174,129.5337,129.2429,129.3011,57744.0
2021-12-01 11:45:00,133.4,133.47,132.96,133.33,88717.0,129.3108,129.3786,128.8843,129.2429,88717.0
2021-12-01 11:50:00,133.34,133.34,132.77,132.79,65128.0,129.2526,129.2526,128.7001,128.7195,65128.0
2021-12-01 11:55:00,132.8,132.8,132.07,132.48,137574.0,128.7292,128.7292,128.0216,128.419,137574.0
2021-12-01 12:00:00,132.4,132.82,132.18,132.8,79868.0,128.3414,128.7486,128.1282,128.7292,79868.0
2021-12-01 12:05:00,132.79,133.0,132.51,132.69,49078.0,128.7195,128.923,128.4481,128.6226,49078.0
2021-12-01 12:10:00,132.6,132.99,132.57,132.93,52139.0,128.5353,128.9134,128.5062,128.8552,52139.0
2021-12-01 12:15:00,132.9,133.34,132.9,133.13,59281.0,128.8261,129.2526,128.8261,129.0491,59281.0
2021-12-01 12:20:00,133.16,133.31,132.71,132.72,73193.0,129.0781,129.2235,128.6419,128.6516,73193.0
2021-12-01 12:25:00,132.79,132.88,132.24,132.34,50076.0,128.7195,128.8067,128.1863,128.2833,50076.0
2021-12-01 12:30:00,132.39,132.72,132.23,132.57,78768.0,128.3317,128.6516,128.1767,128.5062,78768.0
2021-12-01 12:35:00,132.6,132.6,132.15,132.58,49005.0,128.5353,128.5353,128.0991,128.5159,49005.0
2021-12-01 12:40:00,132.56,132.65,132.33,132.39,44173.0,128.4965,128.5838,128.2736,128.3317,44173.0
2021-12-01 12:45:00,132.41,132.49,132.12,132.19,40662.0,128.3511,128.4287,128.07,128.1379,40662.0
2021-12-01 12:50:00,132.18,132.18,131.32,131.34,112984.0,128.1282,128.1282,127.2945,127.3139,112984.0
2021-12-01 12:55:00,131.31,131.32,130.41,130.57,117848.0,127.2849,127.2945,126.4124,126.5675,117848.0
2021-12-01 13:00:00,130.57,131.16,130.44,130.71,116746.0,126.5675,127.1395,126.4415,126.7032,116746.0
2021-12-01 13:05:00,130.76,130.93,129.64,129.86,170821.0,126.7517,126.9165,125.666,125.8793,170821.0
2021-12-01 13:10:00,129.84,129.91,129.34,129.88,109614.0,125.8599,125.9278,125.3752,125.8987,109614.0
2021-12-01 13:15:00,129.86,130.21,129.17,129.19,159986.0,125.8793,126.2186,125.2105,125.2298,159986.0
2021-12-01 13:20:00,129.2,130.1,129.2,130.04,125248.0,125.2395,126.1119,125.2395,126.0538,125248.0
2021-12-01 13:25:00,130.01,130.46,129.97,130.37,118883.0,126.0247,126.4609,125.9859,126.3737,118883.0
2021-12-01 13:30:00,130.38,130.49,129.82,130.09,123971.0,126.3834,126.49,125.8405,126.1023,123971.0
2021-12-01 13:35:00,130.08,130.29,129.85,130.08,67257.0,126.0926,126.2961,125.8696,126.0926,67257.0
2021-12-01 13:40:00,130.1,130.18,128.97,129.42,157287.0,126.1119,126.1895,125.0166,125.4528,157287.0
2021-12-01 13:45:00,129.42,129.42,127.99,128.1,157309.0,125.4528,125.4528,124.0666,124.1733,157309.0
2021-12-01 13:50:00,128.12,129.21,128.12,129.03,161575.0,124.1926,125.2492,124.1926,125.0747,161575.0
2021-12-01 13:55:00,129.02,129.6,128.98,129.43,141162.0,125.0651,125.6273,125.0263,125.4625,141162.0
2021-12-01 14:00:00,129.41,129.65,128.81,128.97,246203.0,125.4431,125.6757,124.8615,125.0166,246203.0
2021-12-01 14:05:00,128.99,129.25,128.52,128.55,159297.0,125.036,125.288,124.5804,124.6095,159297.0
2021-12-01 14:10:00,128.54,128.65,127.66,128.25,188000.0,124.5998,124.7064,123.7467,124.3187,188000.0
2021-12-01 14:15:00,128.25,128.56,127.56,127.7,117764.0,124.3187,124.6192,123.6498,123.7855,117764.0
2021-12-01 14:20:00,127.74,128.62,127.69,128.56,112392.0,123.8243,124.6773,123.7758,124.6192,112392.0
2021-12-01 14:25:00,128.56,129.25,128.47,129.09,131028.0,124.6192,125.288,124.5319,125.1329,131028.0
2021-12-01 14:30:00,129.08,129.64,128.98,129.11,144284.0,125.1232,125.666,125.0263,125.1523,144284.0
2021-12-01 14:35:00,129.06,129.26,128.54,129.09,140890.0,125.1038,125.2977,124.5998,125.1329,140890.0
2021-12-01 14:40:00,129.14,129.15,128.34,128.53,90797.0,125.1814,125.1911,124.4059,124.5901,90797.0
2021-12-01 14:45:00,128.55,129.1,128.29,128.9,82563.0,124.6095,125.1426,124.3574,124.9487,82563.0
2021-12-01 14:50:00,128.85,129.18,128.02,128.06,115100.0,124.9003,125.2201,124.0957,124.1345,115100.0
2021-12-01 14:55:00,128.07,128.52,127.98,128.09,124522.0,124.1442,124.5804,124.0569,124.1636,124522.0
2021-12-01 15:00:00,128.08,128.37,127.17,127.21,164927.0,124.1539,124.435,123.2718,123.3105,164927.0
2021-12-01 15:05:00,127.23,127.56,126.66,126.7,157793.0,123.3299,123.6498,122.7774,122.8162,157793.0
2021-12-01 15:10:00,126.74,127.12,126.55,127.02,148432.0,122.8549,123.2233,122.6708,123.1264,148432.0
2021-12-01 15:15:00,127.0,127.01,125.81,125.95,243578.0,123.107,123.1167,121.9534,122.0892,243578.0
2021-12-01 15:20:00,125.9,126.04,124.86,124.93,370977.0,122.0407,122.1764,121.0326,121.1004,370977.0
2021-12-01 15:25:00,124.96,125.68,124.45,125.12,322661.0,121.1295,121.8274,120.6351,121.2846,322661.0
2021-12-01 15:30:00,125.03,125.35,124.49,125.18,256606.0,121.1974,121.5075,120.6739,121.3428,256606.0
2021-12-01 15:35:00,125.18,125.85,124.8,125.63,257556.0,121.3428,121.9922,120.9744,121.779,257556.0
2021-12-01 15:40:00,125.67,126.28,125.47,126.2,193031.0,121.8177,122.409,121.6239,122.3315,193031.0
2021-12-01 15:45:00,126.2,126.32,124.77,124.93,239080.0,122.3315,122.4478,120.9453,121.1004,239080.0
2021-12-01 15:50:00,124.88,124.93,124.04,124.08,277374.0,121.052,121.1004,120.2377,120.2765,277374.0
2021-12-01 15:55:00,124.13,124.15,122.05,122.27,328583.0,120.3249,120.3443,118.3087,118.522,328583.0
2021-12-02 09:30:00,122.4,123.16,122.12,122.34,414760.0,118.648,119.3847,118.3766,118.5898,414760.0
2021-12-02 09:35:00,122.3,124.65,122.1,124.64,370182.0,118.551,120.829,118.3572,120.8193,370182.0
2021-12-02 09:40:00,124.72,125.35,124.33,124.99,195298.0,120.8969,121.5075,120.5188,121.1586,195298.0
2021-12-02 09:45:00,125.13,125.89,124.65,125.58,182054.0,121.2943,122.031,120.829,121.7305,182054.0
2021-12-02 09:50:00,125.6,126.61,125.36,126.5,176260.0,121.7499,122.7289,121.5172,122.6223,176260.0
2021-12-02 09:55:00,126.48,126.64,126.02,126.63,186040.0,122.6029,122.758,122.157,122.7483,186040.0
2021-12-02 10:00:00,126.63,127.02,125.77,126.81,212878.0,122.7483,123.1264,121.9147,122.9228,212878.0
2021-12-02 10:05:00,126.82,126.89,125.61,125.74,204351.0,122.9325,123.0003,121.7596,121.8856,204351.0
2021-12-02 10:10:00,125.76,125.95,125.15,125.57,165313.0,121.905,122.0892,121.3137,121.7208,165313.0
2021-12-02 10:15:00,125.58,125.69,124.87,125.09,144809.0,121.7305,121.8371,121.0423,121.2555,144809.0
2021-12-02 10:20:00,125.09,125.74,124.76,125.64,140375.0,121.2555,121.8856,120.9356,121.7887,140375.0
2021-12-02 10:25:00,125.6,126.18,124.98,125.91,135374.0,121.7499,122.3121,121.1489,122.0504,135374.0
2021-12-02 10:30:00,125.83,126.32,124.8,124.84,174960.0,121.9728,122.4478,120.9744,121.0132,174960.0
2021-12-02 10:35:00,124.81,124.94,123.84,124.11,164854.0,120.9841,121.1101,120.0438,120.3056,164854.0
2021-12-02 10:40:00,124.16,124.72,123.56,123.6,139061.0,120.354,120.8969,119.7724,119.8112,139061.0
2021-12-02 10:45:00,123.62,124.9,123.41,124.78,122770.0,119.8306,121.0713,119.627,120.955,122770.0
2021-12-02 10:50:00,124.79,125.13,124.06,124.21,93882.0,120.9647,121.2943,120.2571,120.4025,93882.0
2021-12-02 10:55:00,124.21,125.87,124.11,125.85,115798.0,120.4025,122.0116,120.3056,121.9922,115798.0
2021-12-02 11:00:00,125.81,126.2,125.23,125.44,91360.0,121.9534,122.3315,121.3912,121.5948,91360.0
2021-12-02 11:05:00,125.51,126.67,125.37,126.62,99363.0,121.6626,122.7871,121.5269,122.7386,99363.0
2021-12-02 11:10:00,126.56,126.77,125.98,126.44,94884.0,122.6805,122.884,122.1182,122.5641,94884.0
2021-12-02 11:15:00,126.42,127.06,126.42,126.84,109131.0,122.5448,123.1651,122.5448,122.9519,109131.0
2021-12-02 11:20:00,126.82,127.41,126.72,126.73,92794.0,122.9325,123.5044,122.8356,122.8452,92794.0
2021-12-02 11:25:00,126.77,127.25,126.7,126.99,73802.0,122.884,123.3493,122.8162,123.0973,73802.0
2021-12-02 11:30:00,127.0,127.2,125.39,125.85,167094.0,123.107,123.3008,121.5463,121.9922,167094.0
2021-12-02 11:35:00,125.66,126.52,125.63,126.11,98061.0,121.808,122.6417,121.779,122.2443,98061.0
2021-12-02 11:40:00,126.13,126.92,125.94,125.98,86653.0,122.2636,123.0294,122.0795,122.1182,86653.0
2021-12-02 11:45:00,126.02,126.76,125.63,126.67,70759.0,122.157,122.8743,121.779,122.7871,70759.0
2021-12-02 11:50:00,126.61,126.9,126.46,126.8,54753.0,122.7289,123.01,122.5835,122.9131,54753.0
2021-12-02 11:55:00,126.78,127.58,126.22,127.29,113451.0,122.8937,123.6692,122.3509,123.3881,113451.0
2021-12-02 12:00:00,127.28,127.79,126.95,127.67,80124.0,123.3784,123.8728,123.0585,123.7564,80124.0
2021-12-02 12:05:00,127.71,128.02,127.38,127.97,53575.0,123.7952,124.0957,123.4753,124.0472,53575.0
2021-12-02 12:10:00,127.96,128.24,127.78,128.23,90643.0,124.0375,124.309,123.8631,124.2993,90643.0
2021-12-02 12:15:00,128.21,128.29,127.86,128.15,60410.0,124.2799,124.3574,123.9406,124.2217,60410.0
2021-12-02 12:20:00,128.2,128.6,128.19,128.5,70965.0,124.2702,124.6579,124.2605,124.561,70965.0
2021-12-02 12:25:00,128.55,128.61,128.36,128.53,48589.0,124.6095,124.6676,124.4253,124.5901,48589.0
2021-12-02 12:30:00,128.56,128.65,128.05,128.07,90849.0,124.6192,124.7064,124.1248,124.1442,90849.0
2021-12-02 12:35:00,128.06,128.27,127.6,128.02,118170.0,124.1345,124.338,123.6886,124.0957,118170.0
2021-12-02 12:40:00,128.04,128.42,127.82,127.88,59861.0,124.1151,124.4834,123.9018,123.96,59861.0
2021-12-02 12:45:00,127.97,128.63,127.96,128.6,53423.0,124.0472,124.687,124.0375,124.6579,53423.0
2021-12-02 12:50:00,128.62,128.62,127.93,128.0,59381.0,124.6773,124.6773,124.0085,124.0763,59381.0
2021-12-02 12:55:00,128.07,128.28,127.8,128.03,65061.0,124.1442,124.3477,123.8824,124.1054,65061.0
2021-12-02 13:00:00,128.12,128.18,127.18,128.13,125986.0,124.1926,124.2508,123.2815,124.2023,125986.0
2021-12-02 13:05:00,128.22,128.37,127.5,127.76,83885.0,124.2896,124.435,123.5916,123.8437,83885.0
2021-12-02 13:10:00,127.78,128.31,127.5,128.31,86811.0,123.8631,124.3768,123.5916,124.3768,86811.0
2021-12-02 13:15:00,128.33,128.39,127.9,128.02,38678.0,124.3962,124.4544,123.9794,124.0957,38678.0
2021-12-02 13:20:00,128.05,128.14,127.03,127.3,72177.0,124.1248,124.212,123.1361,123.3978,72177.0
2021-12-02 13:25:00,127.28,127.55,127.05,127.25,48301.0,123.3784,123.6401,123.1554,123.3493,48301.0
2021-12-02 13:30:00,127.27,127.88,126.84,127.79,74052.0,123.3687,123.96,122.9519,123.8728,74052.0
2021-12-02 13:35:00,127.81,128.04,127.56,128.0,56277.0,123.8921,124.1151,123.6498,124.0763,56277.0
2021-12-02 13:40:00,128.02,128.13,127.63,127.75,49121.0,124.0957,124.2023,123.7177,123.834,49121.0
2021-12-02 13:45:00,127.68,127.68,127.08,127.4,58663.0,123.7661,123.7661,123.1845,123.4947,58663.0
2021-12-02 13:50:00,127.37,128.35,127.05,128.25,115245.0,123.4656,124.4156,123.1554,124.3187,115245.0
2021-12-02 13:55:00,128.22,128.64,128.21,128.57,85089.0,124.2896,124.6967,124.2799,124.6288,85089.0
2021-12-02 14:00:00,128.55,128.72,128.1,128.38,107298.0,124.6095,124.7742,124.1733,124.4447,107298.0
2021-12-02 14:05:00,128.42,128.66,128.06,128.47,73473.0,124.4834,124.7161,124.1345,124.5319,73473.0
2021-12-02 14:10:00,128.5,128.55,127.97,128.17,52959.0,124.561,124.6095,124.0472,124.2411,52959.0
2021-12-02 14:15:00,128.23,128.78,128.13,128.65,72236.0,124.2993,124.8324,124.2023,124.7064,72236.0
2021-12-02 14:20:00,128.65,128.71,128.35,128.4,54083.0,124.7064,124.7646,124.4156,124.4641,54083.0
2021-12-02 14:25:00,128.43,128.92,128.2,128.85,53949.0,124.4931,124.9681,124.2702,124.9003,53949.0
2021-12-02 14:30:00,128.84,128.93,128.6,128.66,39937.0,124.8906,124.9778,124.6579,124.7161,39937.0
2021-12-02 14:35:00,128.73,128.81,128.28,128.58,49384.0,124.7839,124.8615,124.3477,124.6385,49384.0
2021-12-02 14:40:00,128.66,128.74,128.38,128.54,41023.0,124.7161,124.7936,124.4447,124.5998,41023.0
2021-12-02 14:45:00,128.58,128.67,127.97,127.97,70404.0,124.6385,124.7258,124.0472,124.0472,70404.0
2021-12-02 14:50:00,128.06,128.35,127.6,127.98,113102.0,124.1345,124.4156,123.6886,124.0569,113102.0
2021-12-02 14:55:00,127.93,128.57,127.93,128.12,75783.0,124.0085,124.6288,124.0085,124.1926,75783.0
2021-12-02 15:00:00,128.24,128.61,128.14,128.44,101638.0,124.309,124.6676,124.212,124.5028,101638.0
2021-12-02 15:05:00,128.43,128.82,128.23,128.54,86744.0,124.4931,124.8712,124.2993,124.5998,86744.0
2021-12-02 15:10:00,128.48,128.53,127.53,128.13,83764.0,124.5416,124.5901,123.6207,124.2023,83764.0
2021-12-02 15:15:00,128.17,128.31,127.76,127.96,49850.0,124.2411,124.3768,123.8437,124.0375,49850.0
2021-12-02 15:20:00,127.95,128.05,127.63,127.79,75186.0,124.0279,124.1248,123.7177,123.8728,75186.0
2021-12-02 15:25:00,127.82,128.3,127.67,127.98,70629.0,123.9018,124.3671,123.7564,124.0569,70629.0
2021-12-02 15:30:00,127.95,128.8,127.91,128.59,87211.0,124.0279,124.8518,123.9891,124.6482,87211.0
2021-12-02 15:35:00,128.55,128.8,128.3,128.68,71460.0,124.6095,124.8518,124.3671,124.7355,71460.0
2021-12-02 15:40:00,128.65,129.21,128.6,128.83,129005.0,124.7064,125.2492,124.6579,124.8809,129005.0
2021-12-02 15:45:00,128.84,128.96,128.12,128.74,111261.0,124.8906,125.0069,124.1926,124.7936,111261.0
2021-12-02 15:50:00,128.66,128.69,127.31,127.47,215233.0,124.7161,124.7452,123.4075,123.5626,215233.0
2021-12-02 15:55:00,127.56,127.99,126.9,127.86,303289.0,123.6498,124.0666,123.01,123.9406,303289.0
2021-12-03 09:30:00,129.31,130.31,128.96,129.85,305570.0,125.3462,126.3155,125.0069,125.8696,305570.0
2021-12-03 09:35:00,129.84,129.85,128.46,128.5,255534.0,125.8599,125.8696,124.5222,124.561,255534.0
2021-12-03 09:40:00,128.58,128.94,127.78,128.03,238697.0,124.6385,124.9875,123.8631,124.1054,238697.0
2021-12-03 09:45:00,128.07,128.6,127.45,127.46,193294.0,124.1442,124.6579,123.5432,123.5529,193294.0
2021-12-03 09:50:00,127.46,127.84,125.93,125.98,282107.0,123.5529,123.9212,122.0698,122.1182,282107.0
2021-12-03 09:55:00,125.96,126.99,125.9,126.19,200320.0,122.0989,123.0973,122.0407,122.3218,200320.0
2021-12-03 10:00:00,126.17,126.79,125.28,125.67,336967.0,122.3024,122.9034,121.4397,121.8177,336967.0
2021-12-03 10:05:00,125.78,126.21,124.79,124.83,279319.0,121.9244,122.3412,120.9647,121.0035,279319.0
2021-12-03 10:10:00,124.81,125.55,124.6,124.94,292702.0,120.9841,121.7014,120.7805,121.1101,292702.0
2021-12-03 10:15:00,124.96,126.29,124.96,125.74,188907.0,121.1295,122.4187,121.1295,121.8856,188907.0
2021-12-03 10:20:00,125.81,126.11,125.21,126.04,145394.0,121.9534,122.2443,121.3718,122.1764,145394.0
2021-12-03 10:25:00,125.97,126.61,125.17,126.37,243680.0,122.1085,122.7289,121.3331,122.4963,243680.0
2021-12-03 10:30:00,126.33,126.35,124.87,124.88,150676.0,122.4575,122.4769,121.0423,121.052,150676.0
2021-12-03 10:35:00,124.92,125.58,124.53,125.07,135971.0,121.0907,121.7305,120.7127,121.2361,135971.0
2021-12-03 10:40:00,125.17,125.2,123.6,123.65,167622.0,121.3331,121.3621,119.8112,119.8597,167622.0
2021-12-03 10:45:00,123.65,123.93,123.08,123.43,146392.0,119.8597,120.1311,119.3071,119.6464,146392.0
2021-12-03 10:50:00,123.43,124.02,123.0,123.71,153740.0,119.6464,120.2183,119.2296,119.9178,153740.0
2021-12-03 10:55:00,123.64,124.18,123.28,123.29,129419.0,119.85,120.3734,119.501,119.5107,129419.0
2021-12-03 11:00:00,123.29,123.98,123.11,123.66,140052.0,119.5107,120.1795,119.3362,119.8694,140052.0
2021-12-03 11:05:00,123.69,123.69,122.6,123.23,164842.0,119.8984,119.8984,118.8418,119.4525,164842.0
2021-12-03 11:10:00,123.21,123.83,122.9,123.54,138827.0,119.4331,120.0341,119.1327,119.753,138827.0
2021-12-03 11:15:00,123.52,123.76,122.65,122.8,116698.0,119.7336,119.9663,118.8903,119.0357,116698.0
2021-12-03 11:20:00,122.77,124.23,122.6,123.91,158490.0,119.0066,120.4219,118.8418,120.1117,158490.0
2021-12-03 11:25:00,123.91,124.45,123.79,124.29,93699.0,120.1117,120.6351,119.9954,120.48,93699.0
2021-12-03 11:30:00,124.28,124.68,123.74,124.5,134282.0,120.4703,120.8581,119.9469,120.6836,134282.0
2021-12-03 11:35:00,124.51,124.64,123.8,123.99,158906.0,120.6933,120.8193,120.0051,120.1892,158906.0
2021-12-03 11:40:00,123.97,124.2,122.8,122.93,177348.0,120.1699,120.3928,119.0357,119.1617,177348.0
2021-12-03 11:45:00,122.91,123.57,122.66,123.1,239955.0,119.1423,119.7821,118.9,119.3265,239955.0
2021-12-03 11:50:00,123.08,123.14,122.37,122.69,217229.0,119.3071,119.3653,118.6189,118.9291,217229.0
2021-12-03 11:55:00,122.69,122.82,121.97,122.08,174501.0,118.9291,119.0551,118.2312,118.3378,174501.0
2021-12-03 12:00:00,122.1,122.2,121.75,121.95,143110.0,118.3572,118.4541,118.0179,118.2118,143110.0
2021-12-03 12:05:00,121.93,122.57,121.87,122.51,113690.0,118.1924,118.8128,118.1342,118.7546,113690.0
2021-12-03 12:10:00,122.48,122.67,122.27,122.34,73849.0,118.7255,118.9097,118.522,118.5898,73849.0
2021-12-03 12:15:00,122.34,123.31,122.33,123.16,146089.0,118.5898,119.5301,118.5801,119.3847,146089.0
2021-12-03 12:20:00,123.19,123.78,122.9,123.64,117319.0,119.4138,119.9857,119.1327,119.85,117319.0
2021-12-03 12:25:00,123.69,123.72,123.38,123.54,63426.0,119.8984,119.9275,119.5979,119.753,63426.0
2021-12-03 12:30:00,123.57,123.57,122.57,122.96,104445.0,119.7821,119.7821,118.8128,119.1908,104445.0
2021-12-03 12:35:00,122.92,124.15,122.81,124.09,109789.0,119.152,120.3443,119.0454,120.2862,109789.0
2021-12-03 12:40:00,124.1,124.37,123.73,123.8,114271.0,120.2959,120.5576,119.9372,120.0051,114271.0
2021-12-03 12:45:00,123.79,123.95,123.23,123.57,93987.0,119.9954,120.1505,119.4525,119.7821,93987.0
2021-12-03 12:50:00,123.55,123.95,123.21,123.26,91751.0,119.7627,120.1505,119.4331,119.4816,91751.0
2021-12-03 12:55:00,123.23,123.3,122.78,123.15,85703.0,119.4525,119.5204,119.0163,119.375,85703.0
2021-12-03 13:00:00,123.02,123.05,122.58,122.95,129167.0,119.249,119.2781,118.8225,119.1811,129167.0
2021-12-03 13:05:00,122.92,123.64,122.86,123.58,90473.0,119.152,119.85,119.0939,119.7918,90473.0
2021-12-03 13:10:00,123.55,123.75,123.09,123.38,52414.0,119.7627,119.9566,119.3168,119.5979,52414.0
2021-12-03 13:15:00,123.4,124.11,123.29,123.98,72892.0,119.6173,120.3056,119.5107,120.1795,72892.0
2021-12-03 13:20:00,123.96,124.23,123.8,124.16,55557.0,120.1602,120.4219,120.0051,120.354,55557.0
2021-12-03 13:25:00,124.13,124.26,123.31,123.37,73879.0,120.3249,120.451,119.5301,119.5882,73879.0
2021-12-03 13:30:00,123.31,123.39,122.75,122.75,77865.0,119.5301,119.6076,118.9872,118.9872,77865.0
2021-12-03 13:35:00,122.82,122.88,122.3,122.47,76076.0,119.0551,119.1133,118.551,118.7158,76076.0
2021-12-03 13:40:00,122.54,122.84,122.25,122.57,112954.0,118.7837,119.0745,118.5026,118.8128,112954.0
2021-12-03 13:45:00,122.55,122.83,121.91,122.3,124399.0,118.7934,119.0648,118.173,118.551,124399.0
2021-12-03 13:50:00,122.3,122.77,122.18,122.35,82485.0,118.551,119.0066,118.4347,118.5995,82485.0
2021-12-03 13:55:00,122.37,122.59,122.05,122.08,69329.0,118.6189,118.8322,118.3087,118.3378,69329.0
2021-12-03 14:00:00,122.04,122.64,121.71,122.49,135949.0,118.299,118.8806,117.9791,118.7352,135949.0
2021-12-03 14:05:00,122.48,122.65,121.98,122.1,97122.0,118.7255,118.8903,118.2409,118.3572,97122.0
2021-12-03 14:10:00,122.08,122.52,121.86,122.36,83989.0,118.3378,118.7643,118.1245,118.6092,83989.0
2021-12-03 14:15:00,122.29,122.36,121.61,121.64,96862.0,118.5414,118.6092,117.8822,117.9113,96862.0
2021-12-03 14:20:00,121.7,122.81,121.16,122.7,290132.0,117.9694,119.0454,117.446,118.9388,290132.0
2021-12-03 14:25:00,122.7,122.9,122.18,122.32,159861.0,118.9388,119.1327,118.4347,118.5704,159861.0
2021-12-03 14:30:00,122.31,122.55,121.72,121.92,99960.0,118.5607,118.7934,117.9888,118.1827,99960.0
2021-12-03 14:35:00,121.94,122.16,121.25,121.46,87642.0,118.2021,118.4153,117.5332,117.7368,87642.0
2021-12-03 14:40:00,121.51,122.36,121.51,122.16,96047.0,117.7853,118.6092,117.7853,118.4153,96047.0
2021-12-03 14:45:00,122.26,122.33,121.74,121.76,69225.0,118.5123,118.5801,118.0082,118.0276,69225.0
2021-12-03 14:50:00,121.76,122.06,121.31,121.31,120170.0,118.0276,118.3184,117.5914,117.5914,120170.0
2021-12-03 14:55:00,121.3,121.9,121.26,121.34,60208.0,117.5817,118.1633,117.5429,117.6205,60208.0
2021-12-03 15:00:00,121.36,121.72,120.76,121.64,182550.0,117.6399,117.9888,117.0583,117.9113,182550.0
2021-12-03 15:05:00,121.59,122.12,120.85,120.97,170990.0,117.8628,118.3766,117.1455,117.2618,170990.0
2021-12-03 15:10:00,121.01,121.8,121.01,121.66,98728.0,117.3006,118.0664,117.3006,117.9307,98728.0
2021-12-03 15:15:00,121.63,121.95,121.22,121.41,70796.0,117.9016,118.2118,117.5041,117.6883,70796.0
2021-12-03 15:20:00,121.54,122.7,121.52,122.48,101579.0,117.8143,118.9388,117.795,118.7255,101579.0
2021-12-03 15:25:00,122.5,123.13,122.42,122.55,147105.0,118.7449,119.3556,118.6674,118.7934,147105.0
2021-12-03 15:30:00,122.56,123.64,122.55,123.5,169056.0,118.8031,119.85,118.7934,119.7143,169056.0
2021-12-03 15:35:00,123.53,123.69,122.4,122.57,134773.0,119.7433,119.8984,118.648,118.8128,134773.0
2021-12-03 15:40:00,122.66,122.87,122.09,122.2,104660.0,118.9,119.1036,118.3475,118.4541,104660.0
2021-12-03 15:45:00,122.04,122.17,121.49,122.07,157884.0,118.299,118.425,117.7659,118.3281,157884.0
2021-12-03 15:50:00,122.09,123.62,121.82,123.36,333293.0,118.3475,119.8306,118.0858,119.5786,333293.0
2021-12-03 15:55:00,123.41,124.68,123.38,124.48,676159.0,119.627,120.8581,119.5979,120.6642,676159.0
2021-12-06 09:30:00,126.68,127.2,125.53,125.53,428134.0,122.7968,123.3008,121.682,121.682,428134.0
2021-12-06 09:35:00,125.54,125.61,124.58,124.97,201830.0,121.6917,121.7596,120.7612,121.1392,201830.0
2021-12-06 09:40:00,124.94,126.68,124.67,126.59,253974.0,121.1101,122.7968,120.8484,122.7095,253974.0
2021-12-06 09:45:00,126.51,126.84,126.04,126.38,190125.0,122.632,122.9519,122.1764,122.506,190125.0
2021-12-06 09:50:00,126.31,126.86,126.01,126.13,169497.0,122.4381,122.9713,122.1473,122.2636,169497.0
2021-12-06 09:55:00,126.2,126.94,125.72,126.88,162023.0,122.3315,123.0488,121.8662,122.9906,162023.0
2021-12-06 10:00:00,126.81,126.95,125.74,126.24,220550.0,122.9228,123.0585,121.8856,122.3703,220550.0
2021-12-06 10:05:00,126.23,126.75,125.73,126.63,180349.0,122.3606,122.8646,121.8759,122.7483,180349.0
2021-12-06 10:10:00,126.57,128.14,126.44,128.04,276484.0,122.6902,124.212,122.5641,124.1151,276484.0
2021-12-06 10:15:00,128.06,128.44,127.99,128.11,235028.0,124.1345,124.5028,124.0666,124.1829,235028.0
2021-12-06 10:20:00,128.09,128.41,127.87,128.19,141366.0,124.1636,124.4737,123.9503,124.2605,141366.0
2021-12-06 10:25:00,128.17,128.51,127.96,128.29,123172.0,124.2411,124.5707,124.0375,124.3574,123172.0
2021-12-06 10:30:00,128.36,128.59,127.97,128.14,80384.0,124.4253,124.6482,124.0472,124.212,80384.0
2021-12-06 10:35:00,128.15,128.18,127.6,128.12,109417.0,124.2217,124.2508,123.6886,124.1926,109417.0
2021-12-06 10:40:00,128.13,128.44,127.38,127.44,106608.0,124.2023,124.5028,123.4753,123.5335,106608.0
2021-12-06 10:45:00,127.52,127.9,127.43,127.84,80124.0,123.611,123.9794,123.5238,123.9212,80124.0
2021-12-06 10:50:00,127.9,127.97,127.31,127.78,98566.0,123.9794,124.0472,123.4075,123.8631,98566.0
2021-12-06 10:55:00,127.78,128.6,127.78,128.56,110538.0,123.8631,124.6579,123.8631,124.6192,110538.0
2021-12-06 11:00:00,128.54,128.65,127.92,128.03,80537.0,124.5998,124.7064,123.9988,124.1054,80537.0
2021-12-06 11:05:00,128.01,128.31,127.91,128.01,55379.0,124.086,124.3768,123.9891,124.086,55379.0
2021-12-06 11:10:00,128.05,128.36,127.32,127.35,73002.0,124.1248,124.4253,123.4172,123.4462,73002.0
2021-12-06 11:15:00,127.28,128.03,127.05,127.94,78649.0,123.3784,124.1054,123.1554,124.0182,78649.0
2021-12-06 11:20:00,127.88,127.91,127.46,127.81,65215.0,123.96,123.9891,123.5529,123.8921,65215.0
2021-12-06 11:25:00,127.79,128.12,127.78,127.85,65607.0,123.8728,124.1926,123.8631,123.9309,65607.0
2021-12-06 11:30:00,127.86,128.31,127.38,128.12,87617.0,123.9406,124.3768,123.4753,124.1926,87617.0
2021-12-06 11:35:00,128.15,128.33,127.9,128.17,78762.0,124.2217,124.3962,123.9794,124.2411,78762.0
2021-12-06 11:40:00,128.12,128.51,127.98,128.46,62590.0,124.1926,124.5707,124.0569,124.5222,62590.0
2021-12-06 11:45:00,128.49,128.49,127.49,127.6,78345.0,124.5513,124.5513,123.582,123.6886,78345.0
2021-12-06 11:50:00,127.63,127.94,127.45,127.79,80095.0,123.7177,124.0182,123.5432,123.8728,80095.0
2021-12-06 11:55:00,127.8,127.96,127.48,127.72,52154.0,123.8824,124.0375,123.5723,123.8049,52154.0
2021-12-06 12:00:00,127.8,128.16,127.68,128.04,45241.0,123.8824,124.2314,123.7661,124.1151,45241.0
2021-12-06 12:05:00,128.04,128.12,127.7,128.09,97229.0,124.1151,124.1926,123.7855,124.1636,97229.0
2021-12-06 12:10:00,128.07,128.61,127.97,128.32,127721.0,124.1442,124.6676,124.0472,124.3865,127721.0
2021-12-06 12:15:00,128.26,128.78,128.03,128.68,72334.0,124.3283,124.8324,124.1054,124.7355,72334.0
2021-12-06 12:20:00,128.69,128.91,128.56,128.71,73181.0,124.7452,124.9584,124.6192,124.7646,73181.0
2021-12-06 12:25:00,128.74,129.03,128.74,128.88,71097.0,124.7936,125.0747,124.7936,124.9293,71097.0
2021-12-06 12:30:00,128.89,129.15,128.74,129.07,53839.0,124.939,125.1911,124.7936,125.1135,53839.0
2021-12-06 12:35:00,129.06,129.15,128.81,128.85,41019.0,125.1038,125.1911,124.8615,124.9003,41019.0
2021-12-06 12:40:00,128.87,129.03,128.58,128.74,49299.0,124.9196,125.0747,124.6385,124.7936,49299.0
2021-12-06 12:45:00,128.76,129.23,128.76,129.18,37593.0,124.813,125.2686,124.813,125.2201,37593.0
2021-12-06 12:50:00,129.21,129.27,129.04,129.26,44986.0,125.2492,125.3074,125.0844,125.2977,44986.0
2021-12-06 12:55:00,129.28,129.63,129.12,129.63,96877.0,125.3171,125.6564,125.162,125.6564,96877.0
2021-12-06 13:00:00,129.65,129.88,129.37,129.86,85417.0,125.6757,125.8987,125.4043,125.8793,85417.0
2021-12-06 13:05:00,129.84,129.86,129.59,129.69,56854.0,125.8599,125.8793,125.6176,125.7145,56854.0
2021-12-06 13:10:00,129.72,129.84,129.44,129.45,50988.0,125.7436,125.8599,125.4722,125.4819,50988.0
2021-12-06 13:15:00,129.46,129.71,129.46,129.66,37803.0,125.4916,125.7339,125.4916,125.6854,37803.0
2021-12-06 13:20:00,129.65,129.66,129.38,129.64,64596.0,125.6757,125.6854,125.414,125.666,64596.0
2021-12-06 13:25:00,129.64,130.45,129.63,130.2,107998.0,125.666,126.4512,125.6564,126.2089,107998.0
2021-12-06 13:30:00,130.22,130.27,130.04,130.12,68142.0,126.2283,126.2767,126.0538,126.1313,68142.0
2021-12-06 13:35:00,130.14,130.24,129.93,130.07,125636.0,126.1507,126.2477,125.9472,126.0829,125636.0
2021-12-06 13:40:00,130.09,130.31,130.0,130.12,125003.0,126.1023,126.3155,126.015,126.1313,125003.0
2021-12-06 13:45:00,130.1,130.33,129.99,130.24,51964.0,126.1119,126.3349,126.0053,126.2477,51964.0
2021-12-06 13:50:00,130.25,130.29,130.08,130.25,33247.0,126.2573,126.2961,126.0926,126.2573,33247.0
2021-12-06 13:55:00,130.25,130.37,130.03,130.22,58944.0,126.2573,126.3737,126.0441,126.2283,58944.0
2021-12-06 14:00:00,130.21,130.57,130.19,130.37,112476.0,126.2186,126.5675,126.1992,126.3737,112476.0
2021-12-06 14:05:00,130.32,130.32,129.96,130.03,74186.0,126.3252,126.3252,125.9762,126.0441,74186.0
2021-12-06 14:10:00,130.04,130.42,130.03,130.25,77111.0,126.0538,126.4221,126.0441,126.2573,77111.0
2021-12-06 14:15:00,130.24,130.4,130.11,130.15,34002.0,126.2477,126.4027,126.1216,126.1604,34002.0
2021-12-06 14:20:00,130.12,130.26,130.0,130.12,56514.0,126.1313,126.267,126.015,126.1313,56514.0
2021-12-06 14:25:00,130.15,130.28,129.99,130.09,64314.0,126.1604,126.2864,126.0053,126.1023,64314.0
2021-12-06 14:30:00,130.1,130.31,130.03,130.11,58696.0,126.1119,126.3155,126.0441,126.1216,58696.0
2021-12-06 14:35:00,130.13,130.13,129.91,129.93,83257.0,126.141,126.141,125.9278,125.9472,83257.0
2021-12-06 14:40:00,129.92,129.98,129.29,129.36,100402.0,125.9375,125.9956,125.3268,125.3946,100402.0
2021-12-06 14:45:00,129.39,129.59,129.13,129.24,52847.0,125.4237,125.6176,125.1717,125.2783,52847.0
2021-12-06 14:50:00,129.23,129.23,128.97,129.09,50818.0,125.2686,125.2686,125.0166,125.1329,50818.0
2021-12-06 14:55:00,129.08,129.23,128.91,129.0,79048.0,125.1232,125.2686,124.9584,125.0457,79048.0
2021-12-06 15:00:00,128.97,129.39,128.73,128.81,110100.0,125.0166,125.4237,124.7839,124.8615,110100.0
2021-12-06 15:05:00,128.82,129.17,128.75,129.09,56549.0,124.8712,125.2105,124.8033,125.1329,56549.0
2021-12-06 15:10:00,129.09,129.29,128.84,129.23,83326.0,125.1329,125.3268,124.8906,125.2686,83326.0
2021-12-06 15:15:00,129.23,129.62,129.23,129.59,83297.0,125.2686,125.6467,125.2686,125.6176,83297.0
2021-12-06 15:20:00,129.55,129.6,129.17,129.19,94626.0,125.5788,125.6273,125.2105,125.2298,94626.0
2021-12-06 15:25:00,129.2,129.23,128.77,129.11,93840.0,125.2395,125.2686,124.8227,125.1523,93840.0
2021-12-06 15:30:00,129.11,129.33,128.74,129.1,88178.0,125.1523,125.3655,124.7936,125.1426,88178.0
2021-12-06 15:35:00,129.12,129.12,128.75,129.06,69009.0,125.162,125.162,124.8033,125.1038,69009.0
2021-12-06 15:40:00,129.04,129.38,128.77,129.27,108166.0,125.0844,125.414,124.8227,125.3074,108166.0
2021-12-06 15:45:00,129.3,129.3,128.54,128.94,371910.0,125.3365,125.3365,124.5998,124.9875,371910.0
2021-12-06 15:50:00,128.93,129.53,128.68,129.4,122622.0,124.9778,125.5594,124.7355,125.4334,122622.0
2021-12-06 15:55:00,129.39,129.42,128.7,128.95,197286.0,125.4237,125.4528,124.7549,124.9972,197286.0
2021-12-07 09:30:00,133.62,134.45,133.61,134.06,365421.0,129.524,130.3286,129.5143,129.9506,365421.0
2021-12-07 09:35:00,134.06,134.67,133.66,134.25,283192.0,129.9506,130.5419,129.5628,130.1347,283192.0
2021-12-07 09:40:00,134.27,135.12,133.96,134.94,400134.0,130.1541,130.9781,129.8536,130.8036,400134.0
2021-12-07 09:45:00,135.0,135.97,134.51,135.39,381105.0,130.8617,131.802,130.3868,131.2398,381105.0
2021-12-07 09:50:00,135.4,135.8,135.16,135.63,240933.0,131.2495,131.6372,131.0168,131.4724,240933.0
2021-12-07 09:55:00,135.67,136.07,135.49,136.05,200430.0,131.5112,131.8989,131.3367,131.8796,200430.0
2021-12-07 10:00:00,136.1,136.74,135.83,135.93,185807.0,131.928,132.5484,131.6663,131.7632,185807.0
2021-12-07 10:05:00,135.95,136.21,135.82,136.2,126726.0,131.7826,132.0346,131.6566,132.025,126726.0
2021-12-07 10:10:00,136.25,136.69,136.16,136.67,142875.0,132.0734,132.4999,131.9862,132.4805,142875.0
2021-12-07 10:15:00,136.68,136.77,136.51,136.66,133607.0,132.4902,132.5775,132.3255,132.4709,133607.0
2021-12-07 10:20:00,136.67,136.83,136.43,136.44,150263.0,132.4805,132.6356,132.2479,132.2576,150263.0
2021-12-07 10:25:00,136.45,136.62,136.26,136.3,79995.0,132.2673,132.4321,132.0831,132.1219,79995.0
2021-12-07 10:30:00,136.35,136.6,136.35,136.56,110130.0,132.1704,132.4127,132.1704,132.3739,110130.0
2021-12-07 10:35:00,136.54,136.77,136.49,136.66,146521.0,132.3545,132.5775,132.3061,132.4709,146521.0
2021-12-07 10:40:00,136.65,137.05,136.62,137.0,171489.0,132.4612,132.8489,132.4321,132.8004,171489.0
2021-12-07 10:45:00,136.99,137.13,136.86,137.01,130766.0,132.7907,132.9264,132.6647,132.8101,130766.0
2021-12-07 10:50:00,137.02,137.36,136.93,137.08,122404.0,132.8198,133.1494,132.7326,132.878,122404.0
2021-12-07 10:55:00,137.1,137.18,136.96,137.11,92759.0,132.8974,132.9749,132.7617,132.9071,92759.0
2021-12-07 11:00:00,137.13,137.45,137.13,137.37,151995.0,132.9264,133.2366,132.9264,133.1591,151995.0
2021-12-07 11:05:00,137.35,137.43,137.25,137.37,65028.0,133.1397,133.2173,133.0428,133.1591,65028.0
2021-12-07 11:10:00,137.39,137.41,136.84,136.87,151600.0,133.1785,133.1979,132.6453,132.6744,151600.0
2021-12-07 11:15:00,136.87,137.1,136.78,137.0,117545.0,132.6744,132.8974,132.5872,132.8004,117545.0
2021-12-07 11:20:00,137.0,137.07,136.75,136.85,82573.0,132.8004,132.8683,132.5581,132.655,82573.0
2021-12-07 11:25:00,136.84,136.99,136.77,136.96,152097.0,132.6453,132.7907,132.5775,132.7617,152097.0
2021-12-07 11:30:00,136.96,137.1,136.72,137.0,159719.0,132.7617,132.8974,132.529,132.8004,159719.0
2021-12-07 11:35:00,137.02,137.21,136.95,137.15,126250.0,132.8198,133.004,132.752,132.9458,126250.0
2021-12-07 11:40:00,137.16,137.23,136.96,137.01,101055.0,132.9555,133.0234,132.7617,132.8101,101055.0
2021-12-07 11:45:00,137.02,137.06,136.76,136.8,104206.0,132.8198,132.8586,132.5678,132.6066,104206.0
2021-12-07 11:50:00,136.8,137.03,136.77,136.85,117408.0,132.6066,132.8295,132.5775,132.655,117408.0
2021-12-07 11:55:00,136.84,136.97,136.79,136.8,72843.0,132.6453,132.7714,132.5969,132.6066,72843.0
2021-12-07 12:00:00,136.81,136.92,136.77,136.9,92806.0,132.6163,132.7229,132.5775,132.7035,92806.0
2021-12-07 12:05:00,136.9,137.05,136.75,136.85,115757.0,132.7035,132.8489,132.5581,132.655,115757.0
2021-12-07 12:10:00,136.86,137.02,136.86,136.98,57055.0,132.6647,132.8198,132.6647,132.781,57055.0
2021-12-07 12:15:00,136.99,137.04,136.65,136.73,110991.0,132.7907,132.8392,132.4612,132.5387,110991.0
2021-12-07 12:20:00,136.74,136.88,136.69,136.82,81813.0,132.5484,132.6841,132.4999,132.626,81813.0
2021-12-07 12:25:00,136.81,136.91,136.72,136.79,64639.0,132.6163,132.7132,132.529,132.5969,64639.0
2021-12-07 12:30:00,136.79,136.96,136.78,136.94,61281.0,132.5969,132.7617,132.5872,132.7423,61281.0
2021-12-07 12:35:00,136.94,137.02,136.89,137.01,74795.0,132.7423,132.8198,132.6938,132.8101,74795.0
2021-12-07 12:40:00,137.0,137.01,136.87,136.88,54699.0,132.8004,132.8101,132.6744,132.6841,54699.0
2021-12-07 12:45:00,136.9,136.99,136.87,136.96,51625.0,132.7035,132.7907,132.6744,132.7617,51625.0
2021-12-07 12:50:00,136.97,137.12,136.93,137.01,73537.0,132.7714,132.9168,132.7326,132.8101,73537.0
2021-12-07 12:55:00,137.02,137.25,137.01,137.23,63238.0,132.8198,133.0428,132.8101,133.0234,63238.0
2021-12-07 13:00:00,137.21,137.21,137.0,137.0,76948.0,133.004,133.004,132.8004,132.8004,76948.0
2021-12-07 13:05:00,137.03,137.1,136.75,136.78,84679.0,132.8295,132.8974,132.5581,132.5872,84679.0
2021-12-07 13:10:00,136.8,136.82,136.52,136.6,118464.0,132.6066,132.626,132.3351,132.4127,118464.0
2021-12-07 13:15:00,136.61,136.95,136.61,136.93,69489.0,132.4224,132.752,132.4224,132.7326,69489.0
2021-12-07 13:20:00,136.92,137.0,136.88,136.9,38751.0,132.7229,132.8004,132.6841,132.7035,38751.0
2021-12-07 13:25:00,136.89,136.95,136.8,136.88,47437.0,132.6938,132.752,132.6066,132.6841,47437.0
2021-12-07 13:30:00,136.89,136.98,136.78,136.95,46641.0,132.6938,132.781,132.5872,132.752,46641.0
2021-12-07 13:35:00,136.95,136.97,136.82,136.95,48382.0,132.752,132.7714,132.626,132.752,48382.0
2021-12-07 13:40:00,136.95,137.12,136.89,137.07,62721.0,132.752,132.9168,132.6938,132.8683,62721.0
2021-12-07 13:45:00,137.06,137.14,137.01,137.11,46187.0,132.8586,132.9361,132.8101,132.9071,46187.0
2021-12-07 13:50:00,137.12,137.37,137.07,137.17,130152.0,132.9168,133.1591,132.8683,132.9652,130152.0
2021-12-07 13:55:00,137.17,137.17,137.04,137.1,63908.0,132.9652,132.9652,132.8392,132.8974,63908.0
2021-12-07 14:00:00,137.09,137.11,136.77,136.94,87943.0,132.8877,132.9071,132.5775,132.7423,87943.0
2021-12-07 14:05:00,136.95,136.97,136.86,136.93,43191.0,132.752,132.7714,132.6647,132.7326,43191.0
2021-12-07 14:10:00,136.93,137.02,136.85,136.93,78883.0,132.7326,132.8198,132.655,132.7326,78883.0
2021-12-07 14:15:00,136.93,136.96,136.85,136.91,49884.0,132.7326,132.7617,132.655,132.7132,49884.0
2021-12-07 14:20:00,136.89,136.95,136.8,136.91,64860.0,132.6938,132.752,132.6066,132.7132,64860.0
2021-12-07 14:25:00,136.92,137.14,136.9,136.95,82795.0,132.7229,132.9361,132.7035,132.752,82795.0
2021-12-07 14:30:00,136.96,136.97,136.82,136.85,64974.0,132.7617,132.7714,132.626,132.655,64974.0
2021-12-07 14:35:00,136.85,136.91,136.54,136.66,127419.0,132.655,132.7132,132.3545,132.4709,127419.0
2021-12-07 14:40:00,136.7,136.89,136.64,136.89,83396.0,132.5096,132.6938,132.4515,132.6938,83396.0
2021-12-07 14:45:00,136.89,136.95,136.66,136.83,91203.0,132.6938,132.752,132.4709,132.6356,91203.0
2021-12-07 14:50:00,136.84,137.01,136.76,136.98,123528.0,132.6453,132.8101,132.5678,132.781,123528.0
2021-12-07 14:55:00,136.96,137.07,136.74,136.85,81724.0,132.7617,132.8683,132.5484,132.655,81724.0
2021-12-07 15:00:00,136.81,137.0,136.7,136.96,64477.0,132.6163,132.8004,132.5096,132.7617,64477.0
2021-12-07 15:05:00,136.95,137.15,136.85,136.89,93131.0,132.752,132.9458,132.655,132.6938,93131.0
2021-12-07 15:10:00,136.9,136.92,136.55,136.64,174159.0,132.7035,132.7229,132.3642,132.4515,174159.0
2021-12-07 15:15:00,136.64,136.84,136.61,136.64,104307.0,132.4515,132.6453,132.4224,132.4515,104307.0
2021-12-07 15:20:00,136.64,136.75,136.21,136.21,152654.0,132.4515,132.5581,132.0346,132.0346,152654.0
2021-12-07 15:25:00,136.22,136.39,136.08,136.08,151891.0,132.0443,132.2091,131.9086,131.9086,151891.0
2021-12-07 15:30:00,136.09,136.32,135.98,136.07,183869.0,131.9183,132.1413,131.8117,131.8989,183869.0
2021-12-07 15:35:00,136.11,136.13,135.7,135.76,168267.0,131.9377,131.9571,131.5403,131.5984,168267.0
2021-12-07 15:40:00,135.76,136.12,135.68,136.02,109577.0,131.5984,131.9474,131.5209,131.8505,109577.0
2021-12-07 15:45:00,135.99,136.09,135.68,135.88,152029.0,131.8214,131.9183,131.5209,131.7148,152029.0
2021-12-07 15:50:00,135.84,136.16,135.22,136.12,252394.0,131.676,131.9862,131.075,131.9474,252394.0
2021-12-07 15:55:00,136.09,136.95,135.95,136.94,376082.0,131.9183,132.752,131.7826,132.7423,376082.0
2021-12-08 09:30:00,137.3,137.55,136.47,137.06,237877.0,133.0912,133.3336,132.2867,132.8586,237877.0
2021-12-08 09:35:00,137.06,137.23,136.26,136.38,165295.0,132.8586,133.0234,132.0831,132.1994,165295.0
2021-12-08 09:40:00,136.34,137.23,136.34,137.05,254189.0,132.1607,133.0234,132.1607,132.8489,254189.0
2021-12-08 09:45:00,137.05,137.42,136.85,137.36,204025.0,132.8489,133.2076,132.655,133.1494,204025.0
2021-12-08 09:50:00,137.35,137.83,137.19,137.46,239458.0,133.1397,133.605,132.9846,133.2463,239458.0
2021-12-08 09:55:00,137.46,137.47,136.7,136.84,251784.0,133.2463,133.256,132.5096,132.6453,251784.0
2021-12-08 10:00:00,136.8,137.33,136.75,137.0,181123.0,132.6066,133.1203,132.5581,132.8004,181123.0
2021-12-08 10:05:00,136.99,137.33,136.55,136.72,205915.0,132.7907,133.1203,132.3642,132.529,205915.0
2021-12-08 10:10:00,136.74,137.18,136.68,136.87,187415.0,132.5484,132.9749,132.4902,132.6744,187415.0
2021-12-08 10:15:00,136.82,137.11,136.79,136.87,120877.0,132.626,132.9071,132.5969,132.6744,120877.0
2021-12-08 10:20:00,136.92,137.39,136.89,137.23,105378.0,132.7229,133.1785,132.6938,133.0234,105378.0
2021-12-08 10:25:00,137.23,137.31,136.18,136.21,131610.0,133.0234,133.1009,132.0056,132.0346,131610.0
2021-12-08 10:30:00,136.23,136.95,136.23,136.5,121213.0,132.054,132.752,132.054,132.3158,121213.0
2021-12-08 10:35:00,136.5,136.54,136.28,136.38,95757.0,132.3158,132.3545,132.1025,132.1994,95757.0
2021-12-08 10:40:00,136.41,136.61,136.22,136.39,78573.0,132.2285,132.4224,132.0443,132.2091,78573.0
2021-12-08 10:45:00,136.38,136.53,135.95,136.38,104382.0,132.1994,132.3448,131.7826,132.1994,104382.0
2021-12-08 10:50:00,136.39,136.47,136.08,136.15,72272.0,132.2091,132.2867,131.9086,131.9765,72272.0
2021-12-08 10:55:00,136.17,136.24,135.79,135.89,106025.0,131.9959,132.0637,131.6275,131.7245,106025.0
2021-12-08 11:00:00,135.89,135.96,135.69,135.9,77177.0,131.7245,131.7923,131.5306,131.7342,77177.0
2021-12-08 11:05:00,135.93,136.16,135.73,136.13,72549.0,131.7632,131.9862,131.5694,131.9571,72549.0
2021-12-08 11:10:00,136.09,136.44,136.06,136.38,65908.0,131.9183,132.2576,131.8892,132.1994,65908.0
2021-12-08 11:15:00,136.36,136.44,136.13,136.23,45015.0,132.1801,132.2576,131.9571,132.054,45015.0
2021-12-08 11:20:00,136.24,136.33,136.11,136.3,42328.0,132.0637,132.151,131.9377,132.1219,42328.0
2021-12-08 11:25:00,136.3,136.64,136.29,136.64,73269.0,132.1219,132.4515,132.1122,132.4515,73269.0
2021-12-08 11:30:00,136.63,136.82,136.23,136.4,85604.0,132.4418,132.626,132.054,132.2188,85604.0
2021-12-08 11:35:00,136.37,136.42,136.25,136.37,30102.0,132.1897,132.2382,132.0734,132.1897,30102.0
2021-12-08 11:40:00,136.36,136.57,136.31,136.44,66812.0,132.1801,132.3836,132.1316,132.2576,66812.0
2021-12-08 11:45:00,136.45,136.79,136.43,136.69,44280.0,132.2673,132.5969,132.2479,132.4999,44280.0
2021-12-08 11:50:00,136.69,136.96,136.58,136.77,46906.0,132.4999,132.7617,132.3933,132.5775,46906.0
2021-12-08 11:55:00,136.76,136.84,136.63,136.81,35721.0,132.5678,132.6453,132.4418,132.6163,35721.0
2021-12-08 12:00:00,136.78,136.88,136.58,136.7,38938.0,132.5872,132.6841,132.3933,132.5096,38938.0
2021-12-08 12:05:00,136.68,136.82,136.52,136.7,23958.0,132.4902,132.626,132.3351,132.5096,23958.0
2021-12-08 12:10:00,136.69,136.89,136.69,136.82,42018.0,132.4999,132.6938,132.4999,132.626,42018.0
2021-12-08 12:15:00,136.8,136.81,136.55,136.59,38024.0,132.6066,132.6163,132.3642,132.403,38024.0
2021-12-08 12:20:00,136.6,136.6,136.24,136.51,68223.0,132.4127,132.4127,132.0637,132.3255,68223.0
2021-12-08 12:25:00,136.49,136.58,136.47,136.56,16985.0,132.3061,132.3933,132.2867,132.3739,16985.0
2021-12-08 12:30:00,136.55,136.7,136.51,136.63,20310.0,132.3642,132.5096,132.3255,132.4418,20310.0
2021-12-08 12:35:00,136.63,136.81,136.54,136.81,38142.0,132.4418,132.6163,132.3545,132.6163,38142.0
2021-12-08 12:40:00,136.76,137.03,136.76,137.03,40556.0,132.5678,132.8295,132.5678,132.8295,40556.0
2021-12-08 12:45:00,137.02,137.14,136.92,136.98,42751.0,132.8198,132.9361,132.7229,132.781,42751.0
2021-12-08 12:50:00,136.99,137.11,136.92,137.09,19878.0,132.7907,132.9071,132.7229,132.8877,19878.0
2021-12-08 12:55:00,137.08,137.1,136.92,136.93,19857.0,132.878,132.8974,132.7229,132.7326,19857.0
2021-12-08 13:00:00,136.95,137.03,136.83,136.97,38363.0,132.752,132.8295,132.6356,132.7714,38363.0
2021-12-08 13:05:00,136.97,137.05,136.84,136.99,30795.0,132.7714,132.8489,132.6453,132.7907,30795.0
2021-12-08 13:10:00,137.02,137.06,136.87,136.99,17232.0,132.8198,132.8586,132.6744,132.7907,17232.0
2021-12-08 13:15:00,137.0,137.25,136.97,137.22,45727.0,132.8004,133.0428,132.7714,133.0137,45727.0
2021-12-08 13:20:00,137.23,137.23,137.04,137.1,24141.0,133.0234,133.0234,132.8392,132.8974,24141.0
2021-12-08 13:25:00,137.13,137.21,137.1,137.21,20746.0,132.9264,133.004,132.8974,133.004,20746.0
2021-12-08 13:30:00,137.2,137.22,137.01,137.11,16190.0,132.9943,133.0137,132.8101,132.9071,16190.0
2021-12-08 13:35:00,137.13,137.31,137.1,137.25,36613.0,132.9264,133.1009,132.8974,133.0428,36613.0
2021-12-08 13:40:00,137.25,137.51,137.2,137.51,37305.0,133.0428,133.2948,132.9943,133.2948,37305.0
2021-12-08 13:45:00,137.51,137.58,137.44,137.51,46480.0,133.2948,133.3627,133.2269,133.2948,46480.0
2021-12-08 13:50:00,137.5,137.54,137.38,137.5,42381.0,133.2851,133.3239,133.1688,133.2851,42381.0
2021-12-08 13:55:00,137.5,137.53,137.2,137.27,40955.0,133.2851,133.3142,132.9943,133.0622,40955.0
2021-12-08 14:00:00,137.27,137.49,137.18,137.43,44978.0,133.0622,133.2754,132.9749,133.2173,44978.0
2021-12-08 14:05:00,137.44,137.47,137.19,137.32,27231.0,133.2269,133.256,132.9846,133.1106,27231.0
2021-12-08 14:10:00,137.32,137.33,137.07,137.08,50933.0,133.1106,133.1203,132.8683,132.878,50933.0
2021-12-08 14:15:00,137.08,137.21,136.89,137.12,83298.0,132.878,133.004,132.6938,132.9168,83298.0
2021-12-08 14:20:00,137.13,137.34,136.99,137.33,75015.0,132.9264,133.13,132.7907,133.1203,75015.0
2021-12-08 14:25:00,137.33,137.46,137.27,137.44,42450.0,133.1203,133.2463,133.0622,133.2269,42450.0
2021-12-08 14:30:00,137.42,137.48,137.29,137.38,36515.0,133.2076,133.2657,133.0815,133.1688,36515.0
2021-12-08 14:35:00,137.39,137.44,137.17,137.25,40209.0,133.1785,133.2269,132.9652,133.0428,40209.0
2021-12-08 14:40:00,137.27,137.35,137.18,137.27,30327.0,133.0622,133.1397,132.9749,133.0622,30327.0
2021-12-08 14:45:00,137.29,137.42,137.23,137.28,32042.0,133.0815,133.2076,133.0234,133.0719,32042.0
2021-12-08 14:50:00,137.27,137.47,137.25,137.4,25522.0,133.0622,133.256,133.0428,133.1882,25522.0
2021-12-08 14:55:00,137.42,137.72,137.42,137.67,50293.0,133.2076,133.4984,133.2076,133.4499,50293.0
2021-12-08 15:00:00,137.66,137.77,137.49,137.62,70186.0,133.4402,133.5468,133.2754,133.4014,70186.0
2021-12-08 15:05:00,137.62,137.7,137.52,137.59,37334.0,133.4014,133.479,133.3045,133.3723,37334.0
2021-12-08 15:10:00,137.58,137.82,137.55,137.63,49900.0,133.3627,133.5953,133.3336,133.4111,49900.0
2021-12-08 15:15:00,137.62,137.73,137.59,137.64,26271.0,133.4014,133.5081,133.3723,133.4208,26271.0
2021-12-08 15:20:00,137.64,137.98,137.62,137.95,76220.0,133.4208,133.7504,133.4014,133.7213,76220.0
2021-12-08 15:25:00,137.97,138.03,137.88,137.98,74997.0,133.7407,133.7989,133.6535,133.7504,74997.0
2021-12-08 15:30:00,137.96,138.07,137.85,137.97,64137.0,133.731,133.8376,133.6244,133.7407,64137.0
2021-12-08 15:35:00,137.96,138.02,137.78,137.81,70564.0,133.731,133.7892,133.5565,133.5856,70564.0
2021-12-08 15:40:00,137.83,138.0,137.68,137.7,78578.0,133.605,133.7698,133.4596,133.479,78578.0
2021-12-08 15:45:00,137.71,137.99,137.71,137.92,94316.0,133.4887,133.7601,133.4887,133.6922,94316.0
2021-12-08 15:50:00,137.94,138.46,137.94,138.38,176047.0,133.7116,134.2157,133.7116,134.1381,176047.0
2021-12-08 15:55:00,138.39,138.41,137.98,138.05,162199.0,134.1478,134.1672,133.7504,133.8182,162199.0
2021-12-09 09:30:00,136.82,137.3,136.58,137.3,165251.0,132.626,133.0912,132.3933,133.0912,165251.0
2021-12-09 09:35:00,137.31,137.6,137.19,137.44,99681.0,133.1009,133.382,132.9846,133.2269,99681.0
2021-12-09 09:40:00,137.44,137.54,137.16,137.28,68266.0,133.2269,133.3239,132.9555,133.0719,68266.0
2021-12-09 09:45:00,137.33,137.53,136.9,136.93,132637.0,133.1203,133.3142,132.7035,132.7326,132637.0
2021-12-09 09:50:00,136.96,137.19,136.74,137.05,99996.0,132.7617,132.9846,132.5484,132.8489,99996.0
2021-12-09 09:55:00,137.02,137.02,136.52,136.9,84547.0,132.8198,132.8198,132.3351,132.7035,84547.0
2021-12-09 10:00:00,136.92,137.4,136.72,137.35,125716.0,132.7229,133.1882,132.529,133.1397,125716.0
2021-12-09 10:05:00,137.32,137.34,136.77,136.97,81435.0,133.1106,133.13,132.5775,132.7714,81435.0
2021-12-09 10:10:00,137.0,137.2,136.85,136.98,62800.0,132.8004,132.9943,132.655,132.781,62800.0
2021-12-09 10:15:00,137.0,137.22,136.91,137.12,75651.0,132.8004,133.0137,132.7132,132.9168,75651.0
2021-12-09 10:20:00,137.13,137.31,136.57,136.6,109465.0,132.9264,133.1009,132.3836,132.4127,109465.0
2021-12-09 10:25:00,136.61,136.79,136.24,136.26,97915.0,132.4224,132.5969,132.0637,132.0831,97915.0
2021-12-09 10:30:00,136.23,136.49,135.94,136.2,126991.0,132.054,132.3061,131.7729,132.025,126991.0
2021-12-09 10:35:00,136.18,136.33,135.85,136.09,77842.0,132.0056,132.151,131.6857,131.9183,77842.0
2021-12-09 10:40:00,136.09,136.55,135.94,136.49,95460.0,131.9183,132.3642,131.7729,132.3061,95460.0
2021-12-09 10:45:00,136.48,136.87,136.48,136.83,72970.0,132.2964,132.6744,132.2964,132.6356,72970.0
2021-12-09 10:50:00,136.81,136.84,136.54,136.78,82768.0,132.6163,132.6453,132.3545,132.5872,82768.0
2021-12-09 10:55:00,136.77,136.93,136.7,136.87,50066.0,132.5775,132.7326,132.5096,132.6744,50066.0
2021-12-09 11:00:00,136.88,136.96,136.53,136.55,78100.0,132.6841,132.7617,132.3448,132.3642,78100.0
2021-12-09 11:05:00,136.55,136.89,136.55,136.85,53228.0,132.3642,132.6938,132.3642,132.655,53228.0
2021-12-09 11:10:00,136.83,136.95,136.54,136.6,76594.0,132.6356,132.752,132.3545,132.4127,76594.0
2021-12-09 11:15:00,136.6,136.66,136.32,136.63,54306.0,132.4127,132.4709,132.1413,132.4418,54306.0
2021-12-09 11:20:00,136.6,137.08,136.47,137.06,76848.0,132.4127,132.878,132.2867,132.8586,76848.0
2021-12-09 11:25:00,137.05,137.24,137.02,137.2,50990.0,132.8489,133.0331,132.8198,132.9943,50990.0
2021-12-09 11:30:00,137.2,137.41,137.14,137.17,39236.0,132.9943,133.1979,132.9361,132.9652,39236.0
2021-12-09 11:35:00,137.17,137.2,136.97,137.07,52756.0,132.9652,132.9943,132.7714,132.8683,52756.0
2021-12-09 11:40:00,137.07,137.11,136.9,136.93,30603.0,132.8683,132.9071,132.7035,132.7326,30603.0
2021-12-09 11:45:00,136.9,136.91,136.57,136.59,44718.0,132.7035,132.7132,132.3836,132.403,44718.0
2021-12-09 11:50:00,136.59,136.82,136.58,136.74,41955.0,132.403,132.626,132.3933,132.5484,41955.0
2021-12-09 11:55:00,136.74,136.83,136.47,136.68,46859.0,132.5484,132.6356,132.2867,132.4902,46859.0
2021-12-09 12:00:00,136.66,136.84,136.43,136.49,72357.0,132.4709,132.6453,132.2479,132.3061,72357.0
2021-12-09 12:05:00,136.48,136.67,136.37,136.64,52414.0,132.2964,132.4805,132.1897,132.4515,52414.0
2021-12-09 12:10:00,136.63,136.84,136.58,136.79,30729.0,132.4418,132.6453,132.3933,132.5969,30729.0
2021-12-09 12:15:00,136.8,136.9,136.66,136.68,27067.0,132.6066,132.7035,132.4709,132.4902,27067.0
2021-12-09 12:20:00,136.63,137.03,136.63,137.01,48259.0,132.4418,132.8295,132.4418,132.8101,48259.0
2021-12-09 12:25:00,136.99,136.99,136.77,136.78,30857.0,132.7907,132.7907,132.5775,132.5872,30857.0
2021-12-09 12:30:00,136.79,136.91,136.68,136.83,41335.0,132.5969,132.7132,132.4902,132.6356,41335.0
2021-12-09 12:35:00,136.89,137.21,136.88,137.18,37818.0,132.6938,133.004,132.6841,132.9749,37818.0
2021-12-09 12:40:00,137.17,137.3,137.06,137.19,25606.0,132.9652,133.0912,132.8586,132.9846,25606.0
2021-12-09 12:45:00,137.2,137.41,137.15,137.39,53199.0,132.9943,133.1979,132.9458,133.1785,53199.0
2021-12-09 12:50:00,137.35,137.52,137.34,137.47,52093.0,133.1397,133.3045,133.13,133.256,52093.0
2021-12-09 12:55:00,137.49,137.54,137.27,137.51,55379.0,133.2754,133.3239,133.0622,133.2948,55379.0
2021-12-09 13:00:00,137.49,137.49,137.09,137.29,103833.0,133.2754,133.2754,132.8877,133.0815,103833.0
2021-12-09 13:05:00,137.3,137.5,137.25,137.26,57072.0,133.0912,133.2851,133.0428,133.0525,57072.0
2021-12-09 13:10:00,137.3,137.39,137.18,137.28,59897.0,133.0912,133.1785,132.9749,133.0719,59897.0
2021-12-09 13:15:00,137.3,137.49,137.29,137.41,43765.0,133.0912,133.2754,133.0815,133.1979,43765.0
2021-12-09 13:20:00,137.4,137.4,137.12,137.14,33860.0,133.1882,133.1882,132.9168,132.9361,33860.0
2021-12-09 13:25:00,137.16,137.24,137.06,137.14,30001.0,132.9555,133.0331,132.8586,132.9361,30001.0
2021-12-09 13:30:00,137.1,137.39,137.09,137.35,36154.0,132.8974,133.1785,132.8877,133.1397,36154.0
2021-12-09 13:35:00,137.35,137.65,137.28,137.57,51357.0,133.1397,133.4305,133.0719,133.353,51357.0
2021-12-09 13:40:00,137.55,137.56,137.0,137.03,53252.0,133.3336,133.3433,132.8004,132.8295,53252.0
2021-12-09 13:45:00,137.03,137.21,136.69,136.75,92847.0,132.8295,133.004,132.4999,132.5581,92847.0
2021-12-09 13:50:00,136.75,136.92,136.6,136.86,63824.0,132.5581,132.7229,132.4127,132.6647,63824.0
2021-12-09 13:55:00,136.86,137.26,136.85,137.07,46817.0,132.6647,133.0525,132.655,132.8683,46817.0
2021-12-09 14:00:00,137.07,137.22,136.97,137.03,35503.0,132.8683,133.0137,132.7714,132.8295,35503.0
2021-12-09 14:05:00,137.06,137.2,136.95,137.05,41650.0,132.8586,132.9943,132.752,132.8489,41650.0
2021-12-09 14:10:00,137.06,137.14,136.73,136.86,31316.0,132.8586,132.9361,132.5387,132.6647,31316.0
2021-12-09 14:15:00,136.9,137.05,136.76,137.0,42922.0,132.7035,132.8489,132.5678,132.8004,42922.0
2021-12-09 14:20:00,136.99,137.3,136.97,137.26,80094.0,132.7907,133.0912,132.7714,133.0525,80094.0
2021-12-09 14:25:00,137.25,137.26,136.7,136.79,61958.0,133.0428,133.0525,132.5096,132.5969,61958.0
2021-12-09 14:30:00,136.79,136.91,136.62,136.75,78004.0,132.5969,132.7132,132.4321,132.5581,78004.0
2021-12-09 14:35:00,136.74,136.81,136.56,136.67,41513.0,132.5484,132.6163,132.3739,132.4805,41513.0
2021-12-09 14:40:00,136.69,136.74,136.39,136.53,58116.0,132.4999,132.5484,132.2091,132.3448,58116.0
2021-12-09 14:45:00,136.54,136.6,136.39,136.49,32855.0,132.3545,132.4127,132.2091,132.3061,32855.0
2021-12-09 14:50:00,136.5,136.53,136.16,136.23,58788.0,132.3158,132.3448,131.9862,132.054,58788.0
2021-12-09 14:55:00,136.25,136.31,135.95,136.2,93473.0,132.0734,132.1316,131.7826,132.025,93473.0
2021-12-09 15:00:00,136.21,136.68,136.11,136.31,128068.0,132.0346,132.4902,131.9377,132.1316,128068.0
2021-12-09 15:05:00,136.35,136.37,135.75,135.75,104010.0,132.1704,132.1897,131.5888,131.5888,104010.0
2021-12-09 15:10:00,135.77,136.05,135.46,135.68,128104.0,131.6081,131.8796,131.3076,131.5209,128104.0
2021-12-09 15:15:00,135.69,135.85,135.48,135.69,70246.0,131.5306,131.6857,131.327,131.5306,70246.0
2021-12-09 15:20:00,135.71,135.77,135.29,135.3,120645.0,131.55,131.6081,131.1429,131.1525,120645.0
2021-12-09 15:25:00,135.32,135.86,135.18,135.61,109209.0,131.1719,131.6954,131.0362,131.453,109209.0
2021-12-09 15:30:00,135.62,136.05,135.55,135.77,100112.0,131.4627,131.8796,131.3949,131.6081,100112.0
2021-12-09 15:35:00,135.79,136.04,135.6,135.92,82054.0,131.6275,131.8699,131.4433,131.7535,82054.0
2021-12-09 15:40:00,135.88,136.31,135.76,136.09,85936.0,131.7148,132.1316,131.5984,131.9183,85936.0
2021-12-09 15:45:00,136.12,136.41,135.92,136.22,94375.0,131.9474,132.2285,131.7535,132.0443,94375.0
2021-12-09 15:50:00,136.19,136.28,135.73,135.79,142920.0,132.0153,132.1025,131.5694,131.6275,142920.0
2021-12-09 15:55:00,135.78,135.85,135.08,135.22,194776.0,131.6178,131.6857,130.9393,131.075,194776.0
2021-12-10 09:30:00,137.69,138.08,137.46,138.08,328376.0,133.4693,133.8473,133.2463,133.8473,328376.0
2021-12-10 09:35:00,138.05,138.44,137.76,138.29,207489.0,133.8182,134.1963,133.5371,134.0509,207489.0
2021-12-10 09:40:00,138.36,138.47,137.64,137.7,189622.0,134.1187,134.2254,133.4208,133.479,189622.0
2021-12-10 09:45:00,137.72,137.91,137.08,137.19,166970.0,133.4984,133.6825,132.878,132.9846,166970.0
2021-12-10 09:50:00,137.21,137.62,137.07,137.38,134909.0,133.004,133.4014,132.8683,133.1688,134909.0
2021-12-10 09:55:00,137.37,137.44,136.78,136.99,144983.0,133.1591,133.2269,132.5872,132.7907,144983.0
2021-12-10 10:00:00,136.96,137.55,136.9,137.02,146679.0,132.7617,133.3336,132.7035,132.8198,146679.0
2021-12-10 10:05:00,137.01,137.46,136.85,137.34,186919.0,132.8101,133.2463,132.655,133.13,186919.0
2021-12-10 10:10:00,137.39,137.43,136.89,137.19,134497.0,133.1785,133.2173,132.6938,132.9846,134497.0
2021-12-10 10:15:00,137.17,137.97,137.0,137.84,128832.0,132.9652,133.7407,132.8004,133.6147,128832.0
2021-12-10 10:20:00,137.85,137.95,137.61,137.68,84530.0,133.6244,133.7213,133.3917,133.4596,84530.0
2021-12-10 10:25:00,137.67,137.89,137.49,137.89,88219.0,133.4499,133.6632,133.2754,133.6632,88219.0
2021-12-10 10:30:00,137.91,137.99,136.84,136.95,121057.0,133.6825,133.7601,132.6453,132.752,121057.0
2021-12-10 10:35:00,136.93,136.97,136.4,136.72,93091.0,132.7326,132.7714,132.2188,132.529,93091.0
2021-12-10 10:40:00,136.66,136.8,136.46,136.64,78929.0,132.4709,132.6066,132.277,132.4515,78929.0
2021-12-10 10:45:00,136.61,136.71,136.12,136.12,129773.0,132.4224,132.5193,131.9474,131.9474,129773.0
2021-12-10 10:50:00,136.14,136.57,136.09,136.44,90021.0,131.9668,132.3836,131.9183,132.2576,90021.0
2021-12-10 10:55:00,136.44,136.69,136.33,136.63,77853.0,132.2576,132.4999,132.151,132.4418,77853.0
2021-12-10 11:00:00,136.62,136.73,136.16,136.18,105371.0,132.4321,132.5387,131.9862,132.0056,105371.0
2021-12-10 11:05:00,136.22,136.25,135.34,135.51,158733.0,132.0443,132.0734,131.1913,131.3561,158733.0
2021-12-10 11:10:00,135.54,135.84,135.44,135.84,113658.0,131.3852,131.676,131.2883,131.676,113658.0
2021-12-10 11:15:00,135.8,136.26,135.64,136.07,110428.0,131.6372,132.0831,131.4821,131.8989,110428.0
2021-12-10 11:20:00,136.03,136.36,135.96,136.29,77965.0,131.8602,132.1801,131.7923,132.1122,77965.0
2021-12-10 11:25:00,136.25,136.67,136.15,136.65,94176.0,132.0734,132.4805,131.9765,132.4612,94176.0
2021-12-10 11:30:00,136.64,136.68,136.3,136.38,77427.0,132.4515,132.4902,132.1219,132.1994,77427.0
2021-12-10 11:35:00,136.4,136.72,136.25,136.57,84033.0,132.2188,132.529,132.0734,132.3836,84033.0
2021-12-10 11:40:00,136.55,137.09,136.46,137.08,85198.0,132.3642,132.8877,132.277,132.878,85198.0
2021-12-10 11:45:00,137.06,137.42,137.06,137.34,134847.0,132.8586,133.2076,132.8586,133.13,134847.0
2021-12-10 11:50:00,137.31,137.46,137.06,137.08,47617.0,133.1009,133.2463,132.8586,132.878,47617.0
2021-12-10 11:55:00,137.1,137.31,136.99,137.24,51298.0,132.8974,133.1009,132.7907,133.0331,51298.0
2021-12-10 12:00:00,137.32,137.32,136.99,137.11,49139.0,133.1106,133.1106,132.7907,132.9071,49139.0
2021-12-10 12:05:00,137.14,137.52,137.13,137.29,143559.0,132.9361,133.3045,132.9264,133.0815,143559.0
2021-12-10 12:10:00,137.3,137.49,137.19,137.27,85043.0,133.0912,133.2754,132.9846,133.0622,85043.0
2021-12-10 12:15:00,137.27,137.37,136.97,137.03,42172.0,133.0622,133.1591,132.7714,132.8295,42172.0
2021-12-10 12:20:00,137.04,137.29,136.95,137.29,91213.0,132.8392,133.0815,132.752,133.0815,91213.0
2021-12-10 12:25:00,137.26,137.45,137.1,137.15,62864.0,133.0525,133.2366,132.8974,132.9458,62864.0
2021-12-10 12:30:00,137.16,137.22,136.75,136.81,46388.0,132.9555,133.0137,132.5581,132.6163,46388.0
2021-12-10 12:35:00,136.83,136.93,136.59,136.66,72902.0,132.6356,132.7326,132.403,132.4709,72902.0
2021-12-10 12:40:00,136.67,136.84,136.62,136.71,37610.0,132.4805,132.6453,132.4321,132.5193,37610.0
2021-12-10 12:45:00,136.69,137.16,136.63,137.15,42524.0,132.4999,132.9555,132.4418,132.9458,42524.0
2021-12-10 12:50:00,137.12,137.25,137.1,137.24,17830.0,132.9168,133.0428,132.8974,133.0331,17830.0
2021-12-10 12:55:00,137.24,137.41,137.16,137.41,61409.0,133.0331,133.1979,132.9555,133.1979,61409.0
2021-12-10 13:00:00,137.39,137.72,137.23,137.65,46389.0,133.1785,133.4984,133.0234,133.4305,46389.0
2021-12-10 13:05:00,137.64,137.87,137.56,137.78,24228.0,133.4208,133.6438,133.3433,133.5565,24228.0
2021-12-10 13:10:00,137.76,137.85,137.66,137.74,27922.0,133.5371,133.6244,133.4402,133.5177,27922.0
2021-12-10 13:15:00,137.75,137.87,137.62,137.82,64590.0,133.5274,133.6438,133.4014,133.5953,64590.0
2021-12-10 13:20:00,137.81,137.82,137.55,137.57,41719.0,133.5856,133.5953,133.3336,133.353,41719.0
2021-12-10 13:25:00,137.6,137.76,137.54,137.73,24047.0,133.382,133.5371,133.3239,133.5081,24047.0
2021-12-10 13:30:00,137.74,137.77,137.54,137.65,38799.0,133.5177,133.5468,133.3239,133.4305,38799.0
2021-12-10 13:35:00,137.64,137.67,137.39,137.56,40059.0,133.4208,133.4499,133.1785,133.3433,40059.0
2021-12-10 13:40:00,137.57,137.59,137.45,137.54,26310.0,133.353,133.3723,133.2366,133.3239,26310.0
2021-12-10 13:45:00,137.56,137.6,137.35,137.38,23293.0,133.3433,133.382,133.1397,133.1688,23293.0
2021-12-10 13:50:00,137.37,137.65,137.35,137.61,17119.0,133.1591,133.4305,133.1397,133.3917,17119.0
2021-12-10 13:55:00,137.58,137.79,137.53,137.63,31838.0,133.3627,133.5662,133.3142,133.4111,31838.0
2021-12-10 14:00:00,137.71,137.84,137.56,137.6,38471.0,133.4887,133.6147,133.3433,133.382,38471.0
2021-12-10 14:05:00,137.71,137.71,137.53,137.57,17052.0,133.4887,133.4887,133.3142,133.353,17052.0
2021-12-10 14:10:00,137.52,137.71,137.52,137.69,13239.0,133.3045,133.4887,133.3045,133.4693,13239.0
2021-12-10 14:15:00,137.72,137.85,137.57,137.8,19393.0,133.4984,133.6244,133.353,133.5759,19393.0
2021-12-10 14:20:00,137.88,137.93,137.83,137.87,22419.0,133.6535,133.7019,133.605,133.6438,22419.0
2021-12-10 14:25:00,137.87,137.9,137.71,137.88,25370.0,133.6438,133.6728,133.4887,133.6535,25370.0
2021-12-10 14:30:00,137.87,138.0,137.46,137.52,42468.0,133.6438,133.7698,133.2463,133.3045,42468.0
2021-12-10 14:35:00,137.57,137.73,137.48,137.63,30870.0,133.353,133.5081,133.2657,133.4111,30870.0
2021-12-10 14:40:00,137.64,137.7,137.59,137.6,10347.0,133.4208,133.479,133.3723,133.382,10347.0
2021-12-10 14:45:00,137.6,137.67,137.49,137.52,16767.0,133.382,133.4499,133.2754,133.3045,16767.0
2021-12-10 14:50:00,137.56,137.57,137.26,137.27,27122.0,133.3433,133.353,133.0525,133.0622,27122.0
2021-12-10 14:55:00,137.3,137.43,137.08,137.19,45545.0,133.0912,133.2173,132.878,132.9846,45545.0
2021-12-10 15:00:00,137.17,137.35,136.99,137.01,44005.0,132.9652,133.1397,132.7907,132.8101,44005.0
2021-12-10 15:05:00,137.01,137.5,136.97,137.42,57516.0,132.8101,133.2851,132.7714,133.2076,57516.0
2021-12-10 15:10:00,137.42,137.56,137.37,137.47,46760.0,133.2076,133.3433,133.1591,133.256,46760.0
2021-12-10 15:15:00,137.48,137.65,137.39,137.62,56388.0,133.2657,133.4305,133.1785,133.4014,56388.0
2021-12-10 15:20:00,137.64,137.99,137.62,137.91,78003.0,133.4208,133.7601,133.4014,133.6825,78003.0
2021-12-10 15:25:00,137.9,137.95,137.79,137.9,61401.0,133.6728,133.7213,133.5662,133.6728,61401.0
2021-12-10 15:30:00,137.88,138.3,137.88,138.27,110263.0,133.6535,134.0606,133.6535,134.0315,110263.0
2021-12-10 15:35:00,138.26,138.35,138.1,138.23,66444.0,134.0218,134.1091,133.8667,133.9927,66444.0
2021-12-10 15:40:00,138.25,138.38,138.25,138.36,41483.0,134.0121,134.1381,134.0121,134.1187,41483.0
2021-12-10 15:45:00,138.38,138.59,138.38,138.5,86435.0,134.1381,134.3417,134.1381,134.2545,86435.0
2021-12-10 15:50:00,138.54,138.89,138.54,138.74,141786.0,134.2932,134.6325,134.2932,134.4871,141786.0
2021-12-10 15:55:00,138.69,139.16,138.62,139.02,271033.0,134.4386,134.8942,134.3708,134.7585,271033.0
2021-12-13 09:30:00,138.5,138.81,138.06,138.07,320127.0,134.2545,134.555,133.8279,133.8376,320127.0
2021-12-13 09:35:00,138.08,138.5,137.56,137.71,83664.0,133.8473,134.2545,133.3433,133.4887,83664.0
2021-12-13 09:40:00,137.59,138.3,137.55,138.01,121553.0,133.3723,134.0606,133.3336,133.7795,121553.0
2021-12-13 09:45:00,138.01,138.07,137.42,137.5,83525.0,133.7795,133.8376,133.2076,133.2851,83525.0
2021-12-13 09:50:00,137.45,137.49,136.87,137.0,84530.0,133.2366,133.2754,132.6744,132.8004,84530.0
2021-12-13 09:55:00,137.08,137.59,137.04,137.2,72799.0,132.878,133.3723,132.8392,132.9943,72799.0
2021-12-13 10:00:00,137.12,137.21,136.8,137.03,70933.0,132.9168,133.004,132.6066,132.8295,70933.0
2021-12-13 10:05:00,137.06,137.38,136.98,137.25,59564.0,132.8586,133.1688,132.781,133.0428,59564.0
2021-12-13 10:10:00,137.16,137.73,137.0,137.58,53529.0,132.9555,133.5081,132.8004,133.3627,53529.0
2021-12-13 10:15:00,137.62,137.8,137.39,137.4,43078.0,133.4014,133.5759,133.1785,133.1882,43078.0
2021-12-13 10:20:00,137.5,137.57,136.61,136.74,71927.0,133.2851,133.353,132.4224,132.5484,71927.0
2021-12-13 10:25:00,136.75,136.84,136.01,136.4,86332.0,132.5581,132.6453,131.8408,132.2188,86332.0
2021-12-13 10:30:00,136.3,136.3,135.89,136.17,50232.0,132.1219,132.1219,131.7245,131.9959,50232.0
2021-12-13 10:35:00,136.2,136.76,136.2,136.3,72876.0,132.025,132.5678,132.025,132.1219,72876.0
2021-12-13 10:40:00,136.34,136.57,136.09,136.22,59881.0,132.1607,132.3836,131.9183,132.0443,59881.0
2021-12-13 10:45:00,136.32,136.82,136.32,136.74,43426.0,132.1413,132.626,132.1413,132.5484,43426.0
2021-12-13 10:50:00,136.81,136.98,136.44,136.52,44416.0,132.6163,132.781,132.2576,132.3351,44416.0
2021-12-13 10:55:00,136.54,136.57,136.15,136.46,37993.0,132.3545,132.3836,131.9765,132.277,37993.0
2021-12-13 11:00:00,136.38,136.57,135.74,135.93,106784.0,132.1994,132.3836,131.5791,131.7632,106784.0
2021-12-13 11:05:00,135.92,136.41,135.89,136.17,74295.0,131.7535,132.2285,131.7245,131.9959,74295.0
2021-12-13 11:10:00,136.19,136.36,135.75,135.9,65617.0,132.0153,132.1801,131.5888,131.7342,65617.0
2021-12-13 11:15:00,135.95,136.16,135.64,135.76,90409.0,131.7826,131.9862,131.4821,131.5984,90409.0
2021-12-13 11:20:00,135.8,135.92,135.58,135.61,43039.0,131.6372,131.7535,131.424,131.453,43039.0
2021-12-13 11:25:00,135.6,135.83,135.48,135.71,49910.0,131.4433,131.6663,131.327,131.55,49910.0
2021-12-13 11:30:00,135.71,136.01,135.5,135.89,61953.0,131.55,131.8408,131.3464,131.7245,61953.0
2021-12-13 11:35:00,135.85,136.12,135.77,135.84,60395.0,131.6857,131.9474,131.6081,131.676,60395.0
2021-12-13 11:40:00,135.87,136.16,135.87,135.94,56018.0,131.7051,131.9862,131.7051,131.7729,56018.0
2021-12-13 11:45:00,136.0,136.06,135.72,135.73,58804.0,131.8311,131.8892,131.5597,131.5694,58804.0
2021-12-13 11:50:00,135.78,135.82,135.45,135.56,86748.0,131.6178,131.6566,131.2979,131.4046,86748.0
2021-12-13 11:55:00,135.57,136.05,135.47,135.98,60574.0,131.4143,131.8796,131.3173,131.8117,60574.0
2021-12-13 12:00:00,135.94,135.98,135.49,135.97,67917.0,131.7729,131.8117,131.3367,131.802,67917.0
2021-12-13 12:05:00,135.95,136.38,135.83,136.35,62189.0,131.7826,132.1994,131.6663,132.1704,62189.0
2021-12-13 12:10:00,136.32,136.55,136.21,136.44,79995.0,132.1413,132.3642,132.0346,132.2576,79995.0
2021-12-13 12:15:00,136.44,136.44,136.19,136.2,32839.0,132.2576,132.2576,132.0153,132.025,32839.0
2021-12-13 12:20:00,136.22,136.38,136.2,136.37,34847.0,132.0443,132.1994,132.025,132.1897,34847.0
2021-12-13 12:25:00,136.4,136.53,136.34,136.47,57973.0,132.2188,132.3448,132.1607,132.2867,57973.0
2021-12-13 12:30:00,136.45,136.54,136.35,136.37,37632.0,132.2673,132.3545,132.1704,132.1897,37632.0
2021-12-13 12:35:00,136.4,136.7,136.36,136.67,40534.0,132.2188,132.5096,132.1801,132.4805,40534.0
2021-12-13 12:40:00,136.65,136.66,136.47,136.6,42792.0,132.4612,132.4709,132.2867,132.4127,42792.0
2021-12-13 12:45:00,136.58,136.58,136.2,136.22,39410.0,132.3933,132.3933,132.025,132.0443,39410.0
2021-12-13 12:50:00,136.22,136.31,135.96,136.02,50796.0,132.0443,132.1316,131.7923,131.8505,50796.0
2021-12-13 12:55:00,136.04,136.23,135.94,136.16,29846.0,131.8699,132.054,131.7729,131.9862,29846.0
2021-12-13 13:00:00,136.15,136.5,136.02,136.3,43009.0,131.9765,132.3158,131.8505,132.1219,43009.0
2021-12-13 13:05:00,136.33,136.41,136.21,136.21,44035.0,132.151,132.2285,132.0346,132.0346,44035.0
2021-12-13 13:10:00,136.21,136.28,136.09,136.2,34943.0,132.0346,132.1025,131.9183,132.025,34943.0
2021-12-13 13:15:00,136.18,136.28,135.99,136.24,34836.0,132.0056,132.1025,131.8214,132.0637,34836.0
2021-12-13 13:20:00,136.27,136.28,136.0,136.17,46039.0,132.0928,132.1025,131.8311,131.9959,46039.0
2021-12-13 13:25:00,136.17,136.19,135.98,136.13,29890.0,131.9959,132.0153,131.8117,131.9571,29890.0
2021-12-13 13:30:00,136.2,136.23,135.71,135.85,71530.0,132.025,132.054,131.55,131.6857,71530.0
2021-12-13 13:35:00,135.83,135.99,135.75,135.78,32231.0,131.6663,131.8214,131.5888,131.6178,32231.0
2021-12-13 13:40:00,135.8,136.29,135.8,136.2,51029.0,131.6372,132.1122,131.6372,132.025,51029.0
2021-12-13 13:45:00,136.17,136.2,135.97,135.97,31664.0,131.9959,132.025,131.802,131.802,31664.0
2021-12-13 13:50:00,136.04,136.44,136.02,136.4,49142.0,131.8699,132.2576,131.8505,132.2188,49142.0
2021-12-13 13:55:00,136.4,136.45,136.26,136.38,30715.0,132.2188,132.2673,132.0831,132.1994,30715.0
2021-12-13 14:00:00,136.36,136.36,136.06,136.25,46370.0,132.1801,132.1801,131.8892,132.0734,46370.0
2021-12-13 14:05:00,136.24,136.46,136.19,136.42,52763.0,132.0637,132.277,132.0153,132.2382,52763.0
2021-12-13 14:10:00,136.44,136.58,136.43,136.47,29308.0,132.2576,132.3933,132.2479,132.2867,29308.0
2021-12-13 14:15:00,136.44,136.47,136.37,136.47,27456.0,132.2576,132.2867,132.1897,132.2867,27456.0
2021-12-13 14:20:00,136.46,136.86,136.46,136.8,45124.0,132.277,132.6647,132.277,132.6066,45124.0
2021-12-13 14:25:00,136.78,136.81,136.45,136.55,47819.0,132.5872,132.6163,132.2673,132.3642,47819.0
2021-12-13 14:30:00,136.54,136.67,136.32,136.67,23452.0,132.3545,132.4805,132.1413,132.4805,23452.0
2021-12-13 14:35:00,136.65,136.7,136.52,136.59,28864.0,132.4612,132.5096,132.3351,132.403,28864.0
2021-12-13 14:40:00,136.59,136.66,136.51,136.52,23452.0,132.403,132.4709,132.3255,132.3351,23452.0
2021-12-13 14:45:00,136.54,136.59,136.4,136.44,32810.0,132.3545,132.403,132.2188,132.2576,32810.0
2021-12-13 14:50:00,136.44,136.62,136.44,136.62,39162.0,132.2576,132.4321,132.2576,132.4321,39162.0
2021-12-13 14:55:00,136.62,136.81,136.56,136.79,53885.0,132.4321,132.6163,132.3739,132.5969,53885.0
2021-12-13 15:00:00,136.8,137.07,136.8,137.06,48787.0,132.6066,132.8683,132.6066,132.8586,48787.0
2021-12-13 15:05:00,137.05,137.14,136.59,136.64,60606.0,132.8489,132.9361,132.403,132.4515,60606.0
2021-12-13 15:10:00,136.63,136.97,136.6,136.92,34766.0,132.4418,132.7714,132.4127,132.7229,34766.0
2021-12-13 15:15:00,136.92,137.05,136.61,136.73,60078.0,132.7229,132.8489,132.4224,132.5387,60078.0
2021-12-13 15:20:00,136.77,136.8,136.5,136.8,52249.0,132.5775,132.6066,132.3158,132.6066,52249.0
2021-12-13 15:25:00,136.81,136.87,136.46,136.49,54294.0,132.6163,132.6744,132.277,132.3061,54294.0
2021-12-13 15:30:00,136.47,136.85,136.47,136.84,67633.0,132.2867,132.655,132.2867,132.6453,67633.0
2021-12-13 15:35:00,136.83,137.12,136.79,136.86,61968.0,132.6356,132.9168,132.5969,132.6647,61968.0
2021-12-13 15:40:00,136.85,137.05,136.67,136.7,63460.0,132.655,132.8489,132.4805,132.5096,63460.0
2021-12-13 15:45:00,136.71,136.95,136.36,136.45,65559.0,132.5193,132.752,132.1801,132.2673,65559.0
2021-12-13 15:50:00,136.41,136.41,135.53,135.53,112840.0,132.2285,132.2285,131.3755,131.3755,112840.0
2021-12-13 15:55:00,135.57,135.65,135.08,135.38,266186.0,131.4143,131.4918,130.9393,131.2301,266186.0
2021-12-14 09:30:00,132.25,133.09,132.09,133.0,391100.0,128.196,129.0103,128.0409,128.923,391100.0
2021-12-14 09:35:00,133.02,133.52,132.93,133.35,198165.0,128.9424,129.4271,128.8552,129.2623,198165.0
2021-12-14 09:40:00,133.36,134.33,133.33,134.3,229272.0,129.272,130.2123,129.2429,130.1832,229272.0
2021-12-14 09:45:00,134.33,134.59,133.48,133.97,217298.0,130.2123,130.4643,129.3883,129.8633,217298.0
2021-12-14 09:50:00,133.99,134.09,133.43,133.72,222347.0,129.8827,129.9796,129.3399,129.621,222347.0
2021-12-14 09:55:00,133.67,134.2,133.36,133.49,176044.0,129.5725,130.0863,129.272,129.398,176044.0
2021-12-14 10:00:00,133.46,133.71,132.93,132.97,106971.0,129.3689,129.6113,128.8552,128.894,106971.0
2021-12-14 10:05:00,132.95,133.47,132.86,133.07,91684.0,128.8746,129.3786,128.7873,128.9909,91684.0
2021-12-14 10:10:00,133.09,133.1,132.33,132.54,108489.0,129.0103,129.02,128.2736,128.4771,108489.0
2021-12-14 10:15:00,132.53,132.69,132.33,132.51,110180.0,128.4675,128.6226,128.2736,128.4481,110180.0
2021-12-14 10:20:00,132.5,133.35,132.29,133.27,122074.0,128.4384,129.2623,128.2348,129.1848,122074.0
2021-12-14 10:25:00,133.3,133.66,133.22,133.31,128982.0,129.2139,129.5628,129.1363,129.2235,128982.0
2021-12-14 10:30:00,133.29,133.35,132.77,132.91,67212.0,129.2042,129.2623,128.7001,128.8358,67212.0
2021-12-14 10:35:00,132.88,132.99,132.45,132.52,54798.0,128.8067,128.9134,128.3899,128.4578,54798.0
2021-12-14 10:40:00,132.51,132.64,131.94,132.16,87364.0,128.4481,128.5741,127.8955,128.1088,87364.0
2021-12-14 10:45:00,132.2,132.31,131.27,131.46,135228.0,128.1476,128.2542,127.2461,127.4303,135228.0
2021-12-14 10:50:00,131.46,131.53,130.98,130.99,219169.0,127.4303,127.4981,126.965,126.9747,219169.0
2021-12-14 10:55:00,131.0,131.09,130.57,131.04,130093.0,126.9844,127.0716,126.5675,127.0231,130093.0
2021-12-14 11:00:00,131.0,131.05,130.48,130.96,136298.0,126.9844,127.0328,126.4803,126.9456,136298.0
2021-12-14 11:05:00,130.98,131.33,130.92,131.0,111493.0,126.965,127.3042,126.9068,126.9844,111493.0
2021-12-14 11:10:00,131.01,131.25,130.66,130.74,96141.0,126.994,127.2267,126.6548,126.7323,96141.0
2021-12-14 11:15:00,130.67,131.23,130.64,131.02,89901.0,126.6645,127.2073,126.6354,127.0037,89901.0
2021-12-14 11:20:00,130.99,131.28,130.67,130.98,93241.0,126.9747,127.2558,126.6645,126.965,93241.0
2021-12-14 11:25:00,130.96,131.44,130.91,131.37,62961.0,126.9456,127.4109,126.8971,127.343,62961.0
2021-12-14 11:30:00,131.39,131.44,130.74,130.88,82283.0,127.3624,127.4109,126.7323,126.868,82283.0
2021-12-14 11:35:00,130.87,131.05,130.68,130.79,73527.0,126.8583,127.0328,126.6742,126.7808,73527.0
2021-12-14 11:40:00,130.77,131.16,130.66,130.77,77594.0,126.7614,127.1395,126.6548,126.7614,77594.0
2021-12-14 11:45:00,130.73,131.08,130.69,130.75,92630.0,126.7226,127.0619,126.6839,126.742,92630.0
2021-12-14 11:50:00,130.77,131.05,130.59,130.67,101113.0,126.7614,127.0328,126.5869,126.6645,101113.0
2021-12-14 11:55:00,130.63,130.83,130.18,130.47,100825.0,126.6257,126.8196,126.1895,126.4706,100825.0
2021-12-14 12:00:00,130.44,130.51,130.09,130.15,131523.0,126.4415,126.5094,126.1023,126.1604,131523.0
2021-12-14 12:05:00,130.15,130.63,129.93,130.48,138282.0,126.1604,126.6257,125.9472,126.4803,138282.0
2021-12-14 12:10:00,130.49,130.62,130.18,130.23,52698.0,126.49,126.616,126.1895,126.238,52698.0
2021-12-14 12:15:00,130.23,130.25,129.95,130.16,61609.0,126.238,126.2573,125.9665,126.1701,61609.0
2021-12-14 12:20:00,130.17,130.49,130.09,130.29,49832.0,126.1798,126.49,126.1023,126.2961,49832.0
2021-12-14 12:25:00,130.26,130.66,130.15,130.62,47668.0,126.267,126.6548,126.1604,126.616,47668.0
2021-12-14 12:30:00,130.59,130.69,130.26,130.54,55915.0,126.5869,126.6839,126.267,126.5385,55915.0
2021-12-14 12:35:00,130.56,130.6,130.18,130.2,71939.0,126.5578,126.5966,126.1895,126.2089,71939.0
2021-12-14 12:40:00,130.25,130.3,129.95,129.95,60076.0,126.2573,126.3058,125.9665,125.9665,60076.0
2021-12-14 12:45:00,129.93,130.18,129.81,129.93,83473.0,125.9472,126.1895,125.8308,125.9472,83473.0
2021-12-14 12:50:00,129.91,130.14,129.87,130.14,58842.0,125.9278,126.1507,125.889,126.1507,58842.0
2021-12-14 12:55:00,130.1,130.19,129.95,130.13,42871.0,126.1119,126.1992,125.9665,126.141,42871.0
2021-12-14 13:00:00,130.09,130.61,129.99,130.49,87156.0,126.1023,126.6063,126.0053,126.49,87156.0
2021-12-14 13:05:00,130.51,130.79,130.45,130.72,31973.0,126.5094,126.7808,126.4512,126.7129,31973.0
2021-12-14 13:10:00,130.7,130.81,130.45,130.58,63283.0,126.6936,126.8002,126.4512,126.5772,63283.0
2021-12-14 13:15:00,130.59,130.66,130.4,130.56,44206.0,126.5869,126.6548,126.4027,126.5578,44206.0
2021-12-14 13:20:00,130.55,130.62,130.4,130.53,21847.0,126.5482,126.616,126.4027,126.5288,21847.0
2021-12-14 13:25:00,130.53,130.87,130.4,130.77,71093.0,126.5288,126.8583,126.4027,126.7614,71093.0
2021-12-14 13:30:00,130.77,130.79,130.5,130.56,48974.0,126.7614,126.7808,126.4997,126.5578,48974.0
2021-12-14 13:35:00,130.55,130.76,130.44,130.53,50539.0,126.5482,126.7517,126.4415,126.5288,50539.0
2021-12-14 13:40:00,130.56,130.56,130.24,130.24,51511.0,126.5578,126.5578,126.2477,126.2477,51511.0
2021-12-14 13:45:00,130.26,130.43,130.21,130.24,40418.0,126.267,126.4318,126.2186,126.2477,40418.0
2021-12-14 13:50:00,130.24,130.42,130.05,130.2,59151.0,126.2477,126.4221,126.0635,126.2089,59151.0
2021-12-14 13:55:00,130.18,130.21,129.96,130.15,60306.0,126.1895,126.2186,125.9762,126.1604,60306.0
2021-12-14 14:00:00,130.18,130.75,130.03,130.61,109244.0,126.1895,126.742,126.0441,126.6063,109244.0
2021-12-14 14:05:00,130.61,131.24,130.53,131.21,108436.0,126.6063,127.217,126.5288,127.1879,108436.0
2021-12-14 14:10:00,131.2,131.48,131.13,131.21,115574.0,127.1782,127.4496,127.1104,127.1879,115574.0
2021-12-14 14:15:00,131.21,131.44,131.2,131.32,54400.0,127.1879,127.4109,127.1782,127.2945,54400.0
2021-12-14 14:20:00,131.33,131.53,131.03,131.5,86269.0,127.3042,127.4981,127.0134,127.469,86269.0
2021-12-14 14:25:00,131.49,131.6,131.2,131.23,49314.0,127.4593,127.566,127.1782,127.2073,49314.0
2021-12-14 14:30:00,131.24,131.65,131.13,131.56,54730.0,127.217,127.6144,127.1104,127.5272,54730.0
2021-12-14 14:35:00,131.5,131.6,131.27,131.48,41124.0,127.469,127.566,127.2461,127.4496,41124.0
2021-12-14 14:40:00,131.51,131.76,131.39,131.71,68887.0,127.4787,127.7211,127.3624,127.6726,68887.0
2021-12-14 14:45:00,131.71,131.89,131.52,131.53,80476.0,127.6726,127.8471,127.4884,127.4981,80476.0
2021-12-14 14:50:00,131.54,131.62,131.38,131.56,57307.0,127.5078,127.5854,127.3527,127.5272,57307.0
2021-12-14 14:55:00,131.53,131.77,131.39,131.73,84061.0,127.4981,127.7308,127.3624,127.692,84061.0
2021-12-14 15:00:00,131.72,132.31,131.63,132.27,109780.0,127.6823,128.2542,127.595,128.2154,109780.0
2021-12-14 15:05:00,132.28,132.58,132.14,132.56,75600.0,128.2251,128.5159,128.0894,128.4965,75600.0
2021-12-14 15:10:00,132.53,132.75,132.22,132.44,89989.0,128.4675,128.6807,128.167,128.3802,89989.0
2021-12-14 15:15:00,132.45,132.68,132.27,132.67,41377.0,128.3899,128.6129,128.2154,128.6032,41377.0
2021-12-14 15:20:00,132.67,132.74,132.39,132.64,62397.0,128.6032,128.671,128.3317,128.5741,62397.0
2021-12-14 15:25:00,132.66,133.04,132.51,133.01,48607.0,128.5935,128.9618,128.4481,128.9327,48607.0
2021-12-14 15:30:00,132.99,133.27,132.83,133.16,100798.0,128.9134,129.1848,128.7583,129.0781,100798.0
2021-12-14 15:35:00,133.15,133.44,132.86,132.97,107615.0,129.0685,129.3496,128.7873,128.894,107615.0
2021-12-14 15:40:00,132.93,132.97,132.32,132.33,77710.0,128.8552,128.894,128.2639,128.2736,77710.0
2021-12-14 15:45:00,132.31,132.59,132.02,132.14,106211.0,128.2542,128.5256,127.9731,128.0894,106211.0
2021-12-14 15:50:00,132.11,132.4,131.68,131.77,185577.0,128.0603,128.3414,127.6435,127.7308,185577.0
2021-12-14 15:55:00,131.77,132.58,131.71,132.54,227810.0,127.7308,128.5159,127.6726,128.4771,227810.0
2021-12-15 09:30:00,132.56,132.82,132.05,132.05,118495.0,128.4965,128.7486,128.0022,128.0022,118495.0
2021-12-15 09:35:00,132.07,132.54,131.93,131.96,79538.0,128.0216,128.4771,127.8858,127.9149,79538.0
2021-12-15 09:40:00,131.94,131.95,131.38,131.5,84687.0,127.8955,127.9052,127.3527,127.469,84687.0
2021-12-15 09:45:00,131.49,131.74,130.94,131.0,109671.0,127.4593,127.7017,126.9262,126.9844,109671.0
2021-12-15 09:50:00,130.97,131.16,130.81,131.06,118223.0,126.9553,127.1395,126.8002,127.0425,118223.0
2021-12-15 09:55:00,131.03,131.28,130.9,131.03,165859.0,127.0134,127.2558,126.8874,127.0134,165859.0
2021-12-15 10:00:00,131.0,131.38,130.6,131.27,125162.0,126.9844,127.3527,126.5966,127.2461,125162.0
2021-12-15 10:05:00,131.17,131.42,131.1,131.19,51122.0,127.1491,127.3915,127.0813,127.1685,51122.0
2021-12-15 10:10:00,131.16,131.44,130.99,131.11,60444.0,127.1395,127.4109,126.9747,127.091,60444.0
2021-12-15 10:15:00,131.17,131.4,130.97,131.04,33623.0,127.1491,127.3721,126.9553,127.0231,33623.0
2021-12-15 10:20:00,131.07,131.5,131.05,131.23,69926.0,127.0522,127.469,127.0328,127.2073,69926.0
2021-12-15 10:25:00,131.23,131.36,131.14,131.29,39441.0,127.2073,127.3333,127.1201,127.2655,39441.0
2021-12-15 10:30:00,131.29,131.55,131.2,131.52,48944.0,127.2655,127.5175,127.1782,127.4884,48944.0
2021-12-15 10:35:00,131.51,132.03,131.5,132.03,101326.0,127.4787,127.9828,127.469,127.9828,101326.0
2021-12-15 10:40:00,132.01,132.14,131.87,131.91,97759.0,127.9634,128.0894,127.8277,127.8665,97759.0
2021-12-15 10:45:00,131.9,131.96,131.47,131.47,66531.0,127.8568,127.9149,127.4399,127.4399,66531.0
2021-12-15 10:50:00,131.5,131.57,131.33,131.36,41789.0,127.469,127.5369,127.3042,127.3333,41789.0
2021-12-15 10:55:00,131.38,131.4,131.17,131.38,36120.0,127.3527,127.3721,127.1491,127.3527,36120.0
2021-12-15 11:00:00,131.42,131.65,131.2,131.51,46715.0,127.3915,127.6144,127.1782,127.4787,46715.0
2021-12-15 11:05:00,131.5,131.56,131.13,131.16,56056.0,127.469,127.5272,127.1104,127.1395,56056.0
2021-12-15 11:10:00,131.16,131.26,130.91,130.99,51118.0,127.1395,127.2364,126.8971,126.9747,51118.0
2021-12-15 11:15:00,130.99,131.02,130.68,130.75,68308.0,126.9747,127.0037,126.6742,126.742,68308.0
2021-12-15 11:20:00,130.72,131.15,130.62,131.08,80008.0,126.7129,127.1298,126.616,127.0619,80008.0
2021-12-15 11:25:00,131.08,131.25,130.9,130.93,40479.0,127.0619,127.2267,126.8874,126.9165,40479.0
2021-12-15 11:30:00,130.91,130.95,130.41,130.55,79499.0,126.8971,126.9359,126.4124,126.5482,79499.0
2021-12-15 11:35:00,130.56,130.64,130.34,130.5,34331.0,126.5578,126.6354,126.3446,126.4997,34331.0
2021-12-15 11:40:00,130.5,130.64,130.29,130.61,89639.0,126.4997,126.6354,126.2961,126.6063,89639.0
2021-12-15 11:45:00,130.61,130.87,130.53,130.83,61942.0,126.6063,126.8583,126.5288,126.8196,61942.0
2021-12-15 11:50:00,130.82,130.96,130.61,130.93,57110.0,126.8099,126.9456,126.6063,126.9165,57110.0
2021-12-15 11:55:00,130.92,131.03,130.73,130.81,50288.0,126.9068,127.0134,126.7226,126.8002,50288.0
2021-12-15 12:00:00,130.78,131.14,130.74,131.08,43925.0,126.7711,127.1201,126.7323,127.0619,43925.0
2021-12-15 12:05:00,131.09,131.12,130.68,130.76,72547.0,127.0716,127.1007,126.6742,126.7517,72547.0
2021-12-15 12:10:00,130.77,130.86,130.7,130.71,25561.0,126.7614,126.8486,126.6936,126.7032,25561.0
2021-12-15 12:15:00,130.71,130.71,130.42,130.45,49317.0,126.7032,126.7032,126.4221,126.4512,49317.0
2021-12-15 12:20:00,130.46,130.65,130.42,130.56,29901.0,126.4609,126.6451,126.4221,126.5578,29901.0
2021-12-15 12:25:00,130.58,131.41,130.54,131.35,72871.0,126.5772,127.3818,126.5385,127.3236,72871.0
2021-12-15 12:30:00,131.37,131.47,131.22,131.47,58953.0,127.343,127.4399,127.1976,127.4399,58953.0
2021-12-15 12:35:00,131.45,131.53,131.26,131.29,41283.0,127.4206,127.4981,127.2364,127.2655,41283.0
2021-12-15 12:40:00,131.28,131.29,131.03,131.06,23740.0,127.2558,127.2655,127.0134,127.0425,23740.0
2021-12-15 12:45:00,131.06,131.24,130.97,131.11,37422.0,127.0425,127.217,126.9553,127.091,37422.0
2021-12-15 12:50:00,131.12,131.48,131.11,131.45,53078.0,127.1007,127.4496,127.091,127.4206,53078.0
2021-12-15 12:55:00,131.48,131.55,131.34,131.48,59458.0,127.4496,127.5175,127.3139,127.4496,59458.0
2021-12-15 13:00:00,131.47,131.51,131.27,131.27,49450.0,127.4399,127.4787,127.2461,127.2461,49450.0
2021-12-15 13:05:00,131.28,131.65,131.28,131.65,50720.0,127.2558,127.6144,127.2558,127.6144,50720.0
2021-12-15 13:10:00,131.63,131.63,131.34,131.46,36699.0,127.595,127.595,127.3139,127.4303,36699.0
2021-12-15 13:15:00,131.45,131.61,131.33,131.53,34147.0,127.4206,127.5757,127.3042,127.4981,34147.0
2021-12-15 13:20:00,131.54,131.54,131.36,131.39,21665.0,127.5078,127.5078,127.3333,127.3624,21665.0
2021-12-15 13:25:00,131.4,131.55,131.32,131.46,44335.0,127.3721,127.5175,127.2945,127.4303,44335.0
2021-12-15 13:30:00,131.48,131.74,131.4,131.61,38060.0,127.4496,127.7017,127.3721,127.5757,38060.0
2021-12-15 13:35:00,131.63,131.75,131.5,131.54,27608.0,127.595,127.7114,127.469,127.5078,27608.0
2021-12-15 13:40:00,131.52,131.74,131.36,131.72,42048.0,127.4884,127.7017,127.3333,127.6823,42048.0
2021-12-15 13:45:00,131.71,131.76,131.51,131.52,31193.0,127.6726,127.7211,127.4787,127.4884,31193.0
2021-12-15 13:50:00,131.53,131.59,131.19,131.3,48304.0,127.4981,127.5563,127.1685,127.2752,48304.0
2021-12-15 13:55:00,131.33,131.97,131.29,131.91,100167.0,127.3042,127.9246,127.2655,127.8665,100167.0
2021-12-15 14:00:00,131.85,132.96,130.3,132.94,540233.0,127.8083,128.8843,126.3058,128.8649,540233.0
2021-12-15 14:05:00,133.0,133.69,132.68,133.47,419481.0,128.923,129.5919,128.6129,129.3786,419481.0
2021-12-15 14:10:00,133.48,134.4,133.18,134.33,258198.0,129.3883,130.2801,129.0975,130.2123,258198.0
2021-12-15 14:15:00,134.34,134.38,133.84,134.27,147704.0,130.222,130.2607,129.7373,130.1541,147704.0
2021-12-15 14:20:00,134.3,134.3,133.22,133.29,151820.0,130.1832,130.1832,129.1363,129.2042,151820.0
2021-12-15 14:25:00,133.26,133.26,132.18,132.74,252748.0,129.1751,129.1751,128.1282,128.671,252748.0
2021-12-15 14:30:00,132.67,133.25,132.42,132.65,149284.0,128.6032,129.1654,128.3608,128.5838,149284.0
2021-12-15 14:35:00,132.71,133.96,132.6,133.86,230921.0,128.6419,129.8536,128.5353,129.7567,230921.0
2021-12-15 14:40:00,133.83,134.4,133.31,133.52,137016.0,129.7276,130.2801,129.2235,129.4271,137016.0
2021-12-15 14:45:00,133.41,134.27,133.38,133.74,104781.0,129.3205,130.1541,129.2914,129.6404,104781.0
2021-12-15 14:50:00,133.69,134.42,133.27,134.34,139293.0,129.5919,130.2995,129.1848,130.222,139293.0
2021-12-15 14:55:00,134.33,134.66,133.46,133.75,140939.0,130.2123,130.5322,129.3689,129.6501,140939.0
2021-12-15 15:00:00,133.94,134.58,133.71,134.42,117467.0,129.8342,130.4546,129.6113,130.2995,117467.0
2021-12-15 15:05:00,134.42,135.8,134.2,135.73,437519.0,130.2995,131.6372,130.0863,131.5694,437519.0
2021-12-15 15:10:00,135.72,136.14,135.46,136.14,203680.0,131.5597,131.9668,131.3076,131.9668,203680.0
2021-12-15 15:15:00,136.11,137.31,136.0,137.18,228091.0,131.9377,133.1009,131.8311,132.9749,228091.0
2021-12-15 15:20:00,137.19,137.92,137.12,137.54,195682.0,132.9846,133.6922,132.9168,133.3239,195682.0
2021-12-15 15:25:00,137.51,137.84,137.17,137.8,169248.0,133.2948,133.6147,132.9652,133.5759,169248.0
2021-12-15 15:30:00,137.77,138.06,137.41,137.76,108688.0,133.5468,133.8279,133.1979,133.5371,108688.0
2021-12-15 15:35:00,137.8,138.38,137.8,138.34,107770.0,133.5759,134.1381,133.5759,134.0994,107770.0
2021-12-15 15:40:00,138.34,138.46,137.15,137.29,210388.0,134.0994,134.2157,132.9458,133.0815,210388.0
2021-12-15 15:45:00,137.28,137.47,136.63,136.74,184691.0,133.0719,133.256,132.4418,132.5484,184691.0
2021-12-15 15:50:00,136.71,138.36,136.66,138.21,207359.0,132.5193,134.1187,132.4709,133.9733,207359.0
2021-12-15 15:55:00,138.25,138.96,138.18,138.73,206380.0,134.0121,134.7004,133.9443,134.4774,206380.0
2021-12-16 09:30:00,140.5,140.61,139.85,140.1,446355.0,136.1931,136.2998,135.5631,135.8054,446355.0
2021-12-16 09:35:00,140.11,140.72,139.48,139.6,244368.0,135.8151,136.4064,135.2044,135.3207,244368.0
2021-12-16 09:40:00,139.61,139.68,139.09,139.28,217148.0,135.3304,135.3983,134.8264,135.0105,217148.0
2021-12-16 09:45:00,139.25,140.28,139.17,140.22,183551.0,134.9815,135.9799,134.9039,135.9217,183551.0
2021-12-16 09:50:00,140.24,140.3,139.36,139.87,133558.0,135.9411,135.9993,135.0881,135.5825,133558.0
2021-12-16 09:55:00,139.85,139.93,138.8,138.91,192937.0,135.5631,135.6406,134.5453,134.6519,192937.0
2021-12-16 10:00:00,138.92,139.19,138.23,138.56,157867.0,134.6616,134.9233,133.9927,134.3126,157867.0
2021-12-16 10:05:00,138.59,138.85,137.98,138.13,127615.0,134.3417,134.5937,133.7504,133.8958,127615.0
2021-12-16 10:10:00,138.15,138.8,138.15,138.76,118302.0,133.9152,134.5453,133.9152,134.5065,118302.0
2021-12-16 10:15:00,138.71,139.16,138.32,139.02,108337.0,134.458,134.8942,134.08,134.7585,108337.0
2021-12-16 10:20:00,139.05,139.32,138.92,139.29,98366.0,134.7876,135.0493,134.6616,135.0202,98366.0
2021-12-16 10:25:00,139.3,139.94,139.25,139.82,131679.0,135.0299,135.6503,134.9815,135.534,131679.0
2021-12-16 10:30:00,139.81,140.2,139.65,139.85,114896.0,135.5243,135.9023,135.3692,135.5631,114896.0
2021-12-16 10:35:00,139.92,140.05,139.41,139.41,76166.0,135.6309,135.7569,135.1366,135.1366,76166.0
2021-12-16 10:40:00,139.4,139.64,139.25,139.27,71537.0,135.1269,135.3595,134.9815,135.0008,71537.0
2021-12-16 10:45:00,139.3,139.96,139.28,139.79,67686.0,135.0299,135.6697,135.0105,135.5049,67686.0
2021-12-16 10:50:00,139.79,139.98,139.49,139.59,58051.0,135.5049,135.6891,135.2141,135.311,58051.0
2021-12-16 10:55:00,139.65,139.78,139.29,139.61,58516.0,135.3692,135.4952,135.0202,135.3304,58516.0
2021-12-16 11:00:00,139.58,139.63,138.26,138.43,136516.0,135.3013,135.3498,134.0218,134.1866,136516.0
2021-12-16 11:05:00,138.42,138.67,138.05,138.41,69130.0,134.1769,134.4192,133.8182,134.1672,69130.0
2021-12-16 11:10:00,138.4,138.53,137.94,138.12,85096.0,134.1575,134.2835,133.7116,133.8861,85096.0
2021-12-16 11:15:00,138.1,138.74,138.1,138.58,63275.0,133.8667,134.4871,133.8667,134.332,63275.0
2021-12-16 11:20:00,138.6,138.94,138.56,138.72,76238.0,134.3514,134.681,134.3126,134.4677,76238.0
2021-12-16 11:25:00,138.69,138.82,138.4,138.75,99721.0,134.4386,134.5646,134.1575,134.4968,99721.0
2021-12-16 11:30:00,138.75,138.83,138.04,138.08,94653.0,134.4968,134.5743,133.8086,133.8473,94653.0
2021-12-16 11:35:00,138.14,138.36,138.07,138.15,71180.0,133.9055,134.1187,133.8376,133.9152,71180.0
2021-12-16 11:40:00,138.16,138.47,138.09,138.39,50988.0,133.9249,134.2254,133.857,134.1478,50988.0
2021-12-16 11:45:00,138.35,138.54,137.85,138.2,69298.0,134.1091,134.2932,133.6244,133.9636,69298.0
2021-12-16 11:50:00,138.19,138.34,137.93,137.98,28146.0,133.954,134.0994,133.7019,133.7504,28146.0
2021-12-16 11:55:00,138.03,138.16,137.62,137.68,96294.0,133.7989,133.9249,133.4014,133.4596,96294.0
2021-12-16 12:00:00,137.61,138.04,137.54,137.7,77991.0,133.3917,133.8086,133.3239,133.479,77991.0
2021-12-16 12:05:00,137.69,137.69,137.15,137.19,114352.0,133.4693,133.4693,132.9458,132.9846,114352.0
2021-12-16 12:10:00,137.23,137.49,137.17,137.22,57460.0,133.0234,133.2754,132.9652,133.0137,57460.0
2021-12-16 12:15:00,137.18,137.35,137.02,137.29,95505.0,132.9749,133.1397,132.8198,133.0815,95505.0
2021-12-16 12:20:00,137.3,137.81,137.28,137.33,71076.0,133.0912,133.5856,133.0719,133.1203,71076.0
2021-12-16 12:25:00,137.34,137.4,136.97,137.22,95286.0,133.13,133.1882,132.7714,133.0137,95286.0
2021-12-16 12:30:00,137.22,137.35,137.0,137.2,67349.0,133.0137,133.1397,132.8004,132.9943,67349.0
2021-12-16 12:35:00,137.21,137.45,136.99,137.05,107119.0,133.004,133.2366,132.7907,132.8489,107119.0
2021-12-16 12:40:00,137.03,137.1,136.88,136.9,72157.0,132.8295,132.8974,132.6841,132.7035,72157.0
2021-12-16 12:45:00,136.92,137.14,136.47,136.49,87317.0,132.7229,132.9361,132.2867,132.3061,87317.0
2021-12-16 12:50:00,136.5,136.77,136.29,136.39,110582.0,132.3158,132.5775,132.1122,132.2091,110582.0
2021-12-16 12:55:00,136.4,136.43,136.06,136.1,62776.0,132.2188,132.2479,131.8892,131.928,62776.0
2021-12-16 13:00:00,136.09,136.56,136.09,136.38,86434.0,131.9183,132.3739,131.9183,132.1994,86434.0
2021-12-16 13:05:00,136.4,136.73,136.13,136.72,63586.0,132.2188,132.5387,131.9571,132.529,63586.0
2021-12-16 13:10:00,136.68,137.13,136.62,137.12,49440.0,132.4902,132.9264,132.4321,132.9168,49440.0
2021-12-16 13:15:00,137.09,137.18,136.83,137.17,61321.0,132.8877,132.9749,132.6356,132.9652,61321.0
2021-12-16 13:20:00,137.2,137.3,136.86,137.02,57758.0,132.9943,133.0912,132.6647,132.8198,57758.0
2021-12-16 13:25:00,137.09,137.28,137.04,137.13,31004.0,132.8877,133.0719,132.8392,132.9264,31004.0
2021-12-16 13:30:00,137.07,137.15,136.55,136.55,30544.0,132.8683,132.9458,132.3642,132.3642,30544.0
2021-12-16 13:35:00,136.57,136.82,136.48,136.78,29046.0,132.3836,132.626,132.2964,132.5872,29046.0
2021-12-16 13:40:00,136.79,136.92,136.65,136.92,42003.0,132.5969,132.7229,132.4612,132.7229,42003.0
2021-12-16 13:45:00,136.94,137.43,136.75,137.37,74722.0,132.7423,133.2173,132.5581,133.1591,74722.0
2021-12-16 13:50:00,137.35,137.47,136.81,136.91,53506.0,133.1397,133.256,132.6163,132.7132,53506.0
2021-12-16 13:55:00,136.94,136.99,136.61,136.61,32971.0,132.7423,132.7907,132.4224,132.4224,32971.0
2021-12-16 14:00:00,136.6,136.9,136.6,136.84,48343.0,132.4127,132.7035,132.4127,132.6453,48343.0
2021-12-16 14:05:00,136.88,136.92,136.24,136.27,53597.0,132.6841,132.7229,132.0637,132.0928,53597.0
2021-12-16 14:10:00,136.28,136.31,136.01,136.03,50170.0,132.1025,132.1316,131.8408,131.8602,50170.0
2021-12-16 14:15:00,136.11,136.16,135.64,135.78,95592.0,131.9377,131.9862,131.4821,131.6178,95592.0
2021-12-16 14:20:00,135.78,135.8,135.14,135.18,77578.0,131.6178,131.6372,130.9974,131.0362,77578.0
2021-12-16 14:25:00,135.18,135.58,135.16,135.39,73525.0,131.0362,131.424,131.0168,131.2398,73525.0
2021-12-16 14:30:00,135.39,135.59,135.14,135.18,49868.0,131.2398,131.4337,130.9974,131.0362,49868.0
2021-12-16 14:35:00,135.16,135.89,135.0,135.82,85127.0,131.0168,131.7245,130.8617,131.6566,85127.0
2021-12-16 14:40:00,135.85,136.01,135.2,135.32,81564.0,131.6857,131.8408,131.0556,131.1719,81564.0
2021-12-16 14:45:00,135.33,135.33,133.82,133.86,172764.0,131.1816,131.1816,129.7179,129.7567,172764.0
2021-12-16 14:50:00,133.88,134.17,133.56,133.58,147951.0,129.7761,130.0572,129.4659,129.4853,147951.0
2021-12-16 14:55:00,133.58,134.6,133.58,134.53,141402.0,129.4853,130.474,129.4853,130.4061,141402.0
2021-12-16 15:00:00,134.53,134.62,133.95,134.58,89178.0,130.4061,130.4934,129.8439,130.4546,89178.0
2021-12-16 15:05:00,134.56,135.0,134.01,134.01,106571.0,130.4352,130.8617,129.9021,129.9021,106571.0
2021-12-16 15:10:00,134.03,134.35,133.73,134.18,111757.0,129.9215,130.2317,129.6307,130.0669,111757.0
2021-12-16 15:15:00,134.14,134.71,133.88,134.7,110351.0,130.0281,130.5806,129.7761,130.5709,110351.0
2021-12-16 15:20:00,134.73,135.17,134.57,135.02,118268.0,130.6,131.0265,130.4449,130.8811,118268.0
2021-12-16 15:25:00,135.07,135.86,134.92,135.68,188960.0,130.9296,131.6954,130.7842,131.5209,188960.0
2021-12-16 15:30:00,135.67,136.17,135.15,135.98,153474.0,131.5112,131.9959,131.0071,131.8117,153474.0
2021-12-16 15:35:00,135.94,136.52,135.71,136.43,128720.0,131.7729,132.3351,131.55,132.2479,128720.0
2021-12-16 15:40:00,136.38,136.68,135.43,135.52,189879.0,132.1994,132.4902,131.2786,131.3658,189879.0
2021-12-16 15:45:00,135.54,135.74,134.82,134.92,147513.0,131.3852,131.5791,130.6873,130.7842,147513.0
2021-12-16 15:50:00,134.93,136.32,134.81,135.19,210077.0,130.7939,132.1413,130.6776,131.0459,210077.0
2021-12-16 15:55:00,135.2,135.82,134.89,134.98,294063.0,131.0556,131.6566,130.7551,130.8424,294063.0
2021-12-17 09:30:00,132.12,132.86,132.04,132.46,369830.0,128.07,128.7873,127.9925,128.3996,369830.0
2021-12-17 09:35:00,132.54,132.62,130.68,131.04,328827.0,128.4771,128.5547,126.6742,127.0231,328827.0
2021-12-17 09:40:00,131.11,131.33,130.29,130.36,296591.0,127.091,127.3042,126.2961,126.364,296591.0
2021-12-17 09:45:00,130.33,131.7,130.2,131.7,304151.0,126.3349,127.6629,126.2089,127.6629,304151.0
2021-12-17 09:50:00,131.72,132.43,131.02,131.03,374390.0,127.6823,128.3705,127.0037,127.0134,374390.0
2021-12-17 09:55:00,131.06,131.23,130.63,131.2,330913.0,127.0425,127.2073,126.6257,127.1782,330913.0
2021-12-17 10:00:00,131.2,131.2,130.37,130.9,163860.0,127.1782,127.1782,126.3737,126.8874,163860.0
2021-12-17 10:05:00,130.85,130.97,130.35,130.64,192093.0,126.839,126.9553,126.3543,126.6354,192093.0
2021-12-17 10:10:00,130.63,130.63,129.5,129.58,261246.0,126.6257,126.6257,125.5303,125.6079,261246.0
2021-12-17 10:15:00,129.62,129.72,129.13,129.68,179518.0,125.6467,125.7436,125.1717,125.7048,179518.0
2021-12-17 10:20:00,129.65,129.73,129.2,129.42,108528.0,125.6757,125.7533,125.2395,125.4528,108528.0
2021-12-17 10:25:00,129.46,130.33,129.46,130.31,122335.0,125.4916,126.3349,125.4916,126.3155,122335.0
2021-12-17 10:30:00,130.27,131.4,129.93,131.3,222137.0,126.2767,127.3721,125.9472,127.2752,222137.0
2021-12-17 10:35:00,131.31,132.25,131.31,131.99,270143.0,127.2849,128.196,127.2849,127.944,270143.0
2021-12-17 10:40:00,131.98,132.26,131.63,131.93,210106.0,127.9343,128.2057,127.595,127.8858,210106.0
2021-12-17 10:45:00,131.98,133.43,131.92,133.43,224357.0,127.9343,129.3399,127.8762,129.3399,224357.0
2021-12-17 10:50:00,133.43,134.26,133.08,134.09,181116.0,129.3399,130.1444,129.0006,129.9796,181116.0
2021-12-17 10:55:00,134.08,134.13,133.32,133.66,224381.0,129.9699,130.0184,129.2332,129.5628,224381.0
2021-12-17 11:00:00,133.68,133.85,133.16,133.19,178250.0,129.5822,129.747,129.0781,129.1072,178250.0
2021-12-17 11:05:00,133.2,133.67,133.18,133.46,100617.0,129.1169,129.5725,129.0975,129.3689,100617.0
2021-12-17 11:10:00,133.46,134.92,133.43,134.8,130898.0,129.3689,130.7842,129.3399,130.6679,130898.0
2021-12-17 11:15:00,134.81,134.88,134.26,134.62,279916.0,130.6776,130.7454,130.1444,130.4934,279916.0
2021-12-17 11:20:00,134.64,134.67,134.18,134.32,76610.0,130.5128,130.5419,130.0669,130.2026,76610.0
2021-12-17 11:25:00,134.31,134.49,133.98,134.32,79988.0,130.1929,130.3674,129.873,130.2026,79988.0
2021-12-17 11:30:00,134.33,134.46,132.96,133.03,148908.0,130.2123,130.3383,128.8843,128.9521,148908.0
2021-12-17 11:35:00,133.04,133.11,132.29,132.6,142651.0,128.9618,129.0297,128.2348,128.5353,142651.0
2021-12-17 11:40:00,132.6,132.66,131.67,131.86,135797.0,128.5353,128.5935,127.6338,127.818,135797.0
2021-12-17 11:45:00,131.87,132.06,131.09,131.2,196761.0,127.8277,128.0119,127.0716,127.1782,196761.0
2021-12-17 11:50:00,131.18,131.77,131.17,131.45,114213.0,127.1588,127.7308,127.1491,127.4206,114213.0
2021-12-17 11:55:00,131.43,132.07,131.24,131.99,110880.0,127.4012,128.0216,127.217,127.944,110880.0
2021-12-17 12:00:00,131.98,131.98,131.17,131.47,94296.0,127.9343,127.9343,127.1491,127.4399,94296.0
2021-12-17 12:05:00,131.49,131.53,130.66,131.01,128841.0,127.4593,127.4981,126.6548,126.994,128841.0
2021-12-17 12:10:00,130.98,132.06,130.98,131.98,96060.0,126.965,128.0119,126.965,127.9343,96060.0
2021-12-17 12:15:00,131.98,132.46,131.7,131.84,114129.0,127.9343,128.3996,127.6629,127.7986,114129.0
2021-12-17 12:20:00,131.86,132.31,131.82,131.96,68596.0,127.818,128.2542,127.7792,127.9149,68596.0
2021-12-17 12:25:00,131.95,132.16,131.5,132.11,74794.0,127.9052,128.1088,127.469,128.0603,74794.0
2021-12-17 12:30:00,132.16,133.1,131.94,132.71,143108.0,128.1088,129.02,127.8955,128.6419,143108.0
2021-12-17 12:35:00,132.68,132.97,132.29,132.47,84034.0,128.6129,128.894,128.2348,128.4093,84034.0
2021-12-17 12:40:00,132.44,132.59,132.16,132.23,79094.0,128.3802,128.5256,128.1088,128.1767,79094.0
2021-12-17 12:45:00,132.24,132.41,132.18,132.34,51070.0,128.1863,128.3511,128.1282,128.2833,51070.0
2021-12-17 12:50:00,132.33,132.7,131.72,131.99,108489.0,128.2736,128.6322,127.6823,127.944,108489.0
2021-12-17 12:55:00,132.03,132.48,132.03,132.34,46565.0,127.9828,128.419,127.9828,128.2833,46565.0
2021-12-17 13:00:00,132.32,132.62,131.98,132.39,72271.0,128.2639,128.5547,127.9343,128.3317,72271.0
2021-12-17 13:05:00,132.38,132.38,131.72,131.83,64566.0,128.3221,128.3221,127.6823,127.7889,64566.0
2021-12-17 13:10:00,131.82,132.26,131.75,132.04,56146.0,127.7792,128.2057,127.7114,127.9925,56146.0
2021-12-17 13:15:00,132.06,132.52,131.94,132.44,43751.0,128.0119,128.4578,127.8955,128.3802,43751.0
2021-12-17 13:20:00,132.44,132.78,132.44,132.72,52163.0,128.3802,128.7098,128.3802,128.6516,52163.0
2021-12-17 13:25:00,132.7,133.44,132.6,133.32,84727.0,128.6322,129.3496,128.5353,129.2332,84727.0
2021-12-17 13:30:00,133.35,133.56,133.18,133.43,66102.0,129.2623,129.4659,129.0975,129.3399,66102.0
2021-12-17 13:35:00,133.37,133.59,133.02,133.15,62782.0,129.2817,129.495,128.9424,129.0685,62782.0
2021-12-17 13:40:00,133.15,133.24,132.75,132.95,43652.0,129.0685,129.1557,128.6807,128.8746,43652.0
2021-12-17 13:45:00,132.98,133.61,132.98,133.55,62560.0,128.9037,129.5143,128.9037,129.4562,62560.0
2021-12-17 13:50:00,133.54,133.7,133.46,133.5,41271.0,129.4465,129.6016,129.3689,129.4077,41271.0
2021-12-17 13:55:00,133.54,134.04,133.4,133.95,76687.0,129.4465,129.9312,129.3108,129.8439,76687.0
2021-12-17 14:00:00,133.97,134.03,133.37,133.43,48527.0,129.8633,129.9215,129.2817,129.3399,48527.0
2021-12-17 14:05:00,133.44,133.69,133.28,133.64,72522.0,129.3496,129.5919,129.1945,129.5434,72522.0
2021-12-17 14:10:00,133.63,133.97,133.42,133.42,41931.0,129.5337,129.8633,129.3302,129.3302,41931.0
2021-12-17 14:15:00,133.44,133.84,133.44,133.54,33095.0,129.3496,129.7373,129.3496,129.4465,33095.0
2021-12-17 14:20:00,133.6,133.75,133.35,133.59,49631.0,129.5047,129.6501,129.2623,129.495,49631.0
2021-12-17 14:25:00,133.52,133.55,132.55,132.77,89173.0,129.4271,129.4562,128.4868,128.7001,89173.0
2021-12-17 14:30:00,132.78,133.17,132.77,132.91,62906.0,128.7098,129.0878,128.7001,128.8358,62906.0
2021-12-17 14:35:00,132.88,133.01,132.48,132.82,51138.0,128.8067,128.9327,128.419,128.7486,51138.0
2021-12-17 14:40:00,132.82,133.16,132.72,133.15,71681.0,128.7486,129.0781,128.6516,129.0685,71681.0
2021-12-17 14:45:00,133.15,133.66,133.12,133.31,95169.0,129.0685,129.5628,129.0394,129.2235,95169.0
2021-12-17 14:50:00,133.33,133.34,132.53,132.54,79057.0,129.2429,129.2526,128.4675,128.4771,79057.0
2021-12-17 14:55:00,132.54,132.94,132.38,132.8,67390.0,128.4771,128.8649,128.3221,128.7292,67390.0
2021-12-17 15:00:00,132.81,133.65,132.78,132.83,89302.0,128.7389,129.5531,128.7098,128.7583,89302.0
2021-12-17 15:05:00,132.88,133.29,132.87,133.17,82175.0,128.8067,129.2042,128.797,129.0878,82175.0
2021-12-17 15:10:00,133.18,133.2,132.56,132.65,78016.0,129.0975,129.1169,128.4965,128.5838,78016.0
2021-12-17 15:15:00,132.63,132.92,132.03,132.48,107675.0,128.5644,128.8455,127.9828,128.419,107675.0
2021-12-17 15:20:00,132.51,133.1,132.39,132.85,74040.0,128.4481,129.02,128.3317,128.7776,74040.0
2021-12-17 15:25:00,132.86,132.89,132.14,132.35,71897.0,128.7873,128.8164,128.0894,128.293,71897.0
2021-12-17 15:30:00,132.37,132.52,131.28,131.65,136665.0,128.3124,128.4578,127.2558,127.6144,136665.0
2021-12-17 15:35:00,131.63,131.91,131.3,131.82,95128.0,127.595,127.8665,127.2752,127.7792,95128.0
2021-12-17 15:40:00,131.84,132.44,131.64,131.95,168676.0,127.7986,128.3802,127.6047,127.9052,168676.0
2021-12-17 15:45:00,131.99,132.09,130.88,130.9,175099.0,127.944,128.0409,126.868,126.8874,175099.0
2021-12-17 15:50:00,130.9,131.37,130.41,131.07,226679.0,126.8874,127.343,126.4124,127.0522,226679.0
2021-12-17 15:55:00,131.02,131.88,130.63,130.71,242640.0,127.0037,127.8374,126.6257,126.7032,242640.0
2021-12-20 09:30:00,126.08,126.25,125.44,125.86,491807.0,122.2152,122.38,121.5948,122.0019,491807.0
2021-12-20 09:35:00,125.82,126.5,125.67,126.39,262321.0,121.9631,122.6223,121.8177,122.5157,262321.0
2021-12-20 09:40:00,126.42,126.42,124.97,125.87,323338.0,122.5448,122.5448,121.1392,122.0116,323338.0
2021-12-20 09:45:00,125.84,125.93,124.68,124.71,226340.0,121.9825,122.0698,120.8581,120.8872,226340.0
2021-12-20 09:50:00,124.68,125.06,124.46,125.06,223859.0,120.8581,121.2264,120.6448,121.2264,223859.0
2021-12-20 09:55:00,125.02,126.14,124.9,125.76,229803.0,121.1877,122.2733,121.0713,121.905,229803.0
2021-12-20 10:00:00,125.75,125.99,125.25,125.36,125373.0,121.8953,122.1279,121.4106,121.5172,125373.0
2021-12-20 10:05:00,125.37,125.61,124.58,124.87,129151.0,121.5269,121.7596,120.7612,121.0423,129151.0
2021-12-20 10:10:00,124.8,124.95,124.46,124.71,114448.0,120.9744,121.1198,120.6448,120.8872,114448.0
2021-12-20 10:15:00,124.68,125.65,124.48,125.36,182196.0,120.8581,121.7984,120.6642,121.5172,182196.0
2021-12-20 10:20:00,125.37,125.61,124.59,124.65,122970.0,121.5269,121.7596,120.7708,120.829,122970.0
2021-12-20 10:25:00,124.66,125.02,124.21,124.29,156396.0,120.8387,121.1877,120.4025,120.48,156396.0
2021-12-20 10:30:00,124.3,124.53,124.02,124.46,141853.0,120.4897,120.7127,120.2183,120.6448,141853.0
2021-12-20 10:35:00,124.42,125.11,124.33,124.77,103909.0,120.6061,121.2749,120.5188,120.9453,103909.0
2021-12-20 10:40:00,124.77,125.0,124.48,124.98,115496.0,120.9453,121.1683,120.6642,121.1489,115496.0
2021-12-20 10:45:00,125.0,125.05,124.19,124.26,134596.0,121.1683,121.2167,120.3831,120.451,134596.0
2021-12-20 10:50:00,124.25,124.41,123.87,124.01,116709.0,120.4413,120.5964,120.0729,120.2086,116709.0
2021-12-20 10:55:00,124.01,124.31,123.67,123.95,126551.0,120.2086,120.4994,119.879,120.1505,126551.0
2021-12-20 11:00:00,123.89,124.07,123.48,123.51,145690.0,120.0923,120.2668,119.6949,119.724,145690.0
2021-12-20 11:05:00,123.52,123.94,123.51,123.91,102408.0,119.7336,120.1408,119.724,120.1117,102408.0
2021-12-20 11:10:00,123.87,124.09,123.57,123.58,128125.0,120.0729,120.2862,119.7821,119.7918,128125.0
2021-12-20 11:15:00,123.61,124.07,123.4,124.04,90519.0,119.8209,120.2668,119.6173,120.2377,90519.0
2021-12-20 11:20:00,124.05,124.37,123.76,124.31,93096.0,120.2474,120.5576,119.9663,120.4994,93096.0
2021-12-20 11:25:00,124.31,124.34,123.77,123.82,64837.0,120.4994,120.5285,119.976,120.0245,64837.0
2021-12-20 11:30:00,123.79,124.09,123.33,123.6,129667.0,119.9954,120.2862,119.5495,119.8112,129667.0
2021-12-20 11:35:00,123.6,123.7,123.26,123.62,88086.0,119.8112,119.9081,119.4816,119.8306,88086.0
2021-12-20 11:40:00,123.51,123.92,123.38,123.89,102751.0,119.724,120.1214,119.5979,120.0923,102751.0
2021-12-20 11:45:00,123.86,123.88,123.44,123.8,43364.0,120.0632,120.0826,119.6561,120.0051,43364.0
2021-12-20 11:50:00,123.83,124.75,123.83,124.59,128014.0,120.0341,120.9259,120.0341,120.7708,128014.0
2021-12-20 11:55:00,124.67,124.73,124.32,124.73,211294.0,120.8484,120.9066,120.5091,120.9066,211294.0
2021-12-20 12:00:00,124.69,124.82,124.41,124.78,101549.0,120.8678,120.9938,120.5964,120.955,101549.0
2021-12-20 12:05:00,124.77,124.77,124.39,124.48,34970.0,120.9453,120.9453,120.577,120.6642,34970.0
2021-12-20 12:10:00,124.44,124.74,124.21,124.22,53792.0,120.6254,120.9162,120.4025,120.4122,53792.0
2021-12-20 12:15:00,124.21,125.2,124.17,125.08,77719.0,120.4025,121.3621,120.3637,121.2458,77719.0
2021-12-20 12:20:00,125.05,125.05,124.46,124.56,52349.0,121.2167,121.2167,120.6448,120.7418,52349.0
2021-12-20 12:25:00,124.53,124.81,124.53,124.67,63099.0,120.7127,120.9841,120.7127,120.8484,63099.0
2021-12-20 12:30:00,124.65,124.67,123.87,123.94,78027.0,120.829,120.8484,120.0729,120.1408,78027.0
2021-12-20 12:35:00,123.92,124.19,123.79,124.05,59841.0,120.1214,120.3831,119.9954,120.2474,59841.0
2021-12-20 12:40:00,124.02,124.24,123.97,124.08,47915.0,120.2183,120.4316,120.1699,120.2765,47915.0
2021-12-20 12:45:00,124.0,124.29,123.88,124.14,47551.0,120.1989,120.48,120.0826,120.3346,47551.0
2021-12-20 12:50:00,124.12,124.53,123.96,124.35,58375.0,120.3153,120.7127,120.1602,120.5382,58375.0
2021-12-20 12:55:00,124.31,124.31,123.79,123.85,37465.0,120.4994,120.4994,119.9954,120.0535,37465.0
2021-12-20 13:00:00,123.84,123.93,123.62,123.66,42047.0,120.0438,120.1311,119.8306,119.8694,42047.0
2021-12-20 13:05:00,123.65,124.22,123.65,124.22,67395.0,119.8597,120.4122,119.8597,120.4122,67395.0
2021-12-20 13:10:00,124.24,124.56,124.03,124.51,86363.0,120.4316,120.7418,120.228,120.6933,86363.0
2021-12-20 13:15:00,124.48,124.66,124.31,124.32,78432.0,120.6642,120.8387,120.4994,120.5091,78432.0
2021-12-20 13:20:00,124.32,124.54,124.22,124.36,67573.0,120.5091,120.7224,120.4122,120.5479,67573.0
2021-12-20 13:25:00,124.37,124.55,124.31,124.48,71338.0,120.5576,120.7321,120.4994,120.6642,71338.0
2021-12-20 13:30:00,124.47,124.67,124.06,124.15,88353.0,120.6545,120.8484,120.2571,120.3443,88353.0
2021-12-20 13:35:00,124.14,125.07,124.12,125.05,103720.0,120.3346,121.2361,120.3153,121.2167,103720.0
2021-12-20 13:40:00,125.05,125.61,124.99,125.15,143068.0,121.2167,121.7596,121.1586,121.3137,143068.0
2021-12-20 13:45:00,125.14,125.32,125.01,125.23,92752.0,121.304,121.4785,121.178,121.3912,92752.0
2021-12-20 13:50:00,125.23,125.49,124.89,125.46,161275.0,121.3912,121.6433,121.0617,121.6142,161275.0
2021-12-20 13:55:00,125.45,125.74,125.04,125.19,130007.0,121.6045,121.8856,121.2071,121.3525,130007.0
2021-12-20 14:00:00,125.17,125.61,125.08,125.29,138424.0,121.3331,121.7596,121.2458,121.4494,138424.0
2021-12-20 14:05:00,125.35,125.79,125.32,125.75,143389.0,121.5075,121.9341,121.4785,121.8953,143389.0
2021-12-20 14:10:00,125.73,125.73,125.46,125.55,94627.0,121.8759,121.8759,121.6142,121.7014,94627.0
2021-12-20 14:15:00,125.56,126.0,125.56,125.94,158360.0,121.7111,122.1376,121.7111,122.0795,158360.0
2021-12-20 14:20:00,125.94,125.95,125.56,125.58,122604.0,122.0795,122.0892,121.7111,121.7305,122604.0
2021-12-20 14:25:00,125.56,125.65,125.15,125.32,138166.0,121.7111,121.7984,121.3137,121.4785,138166.0
2021-12-20 14:30:00,125.3,125.38,124.86,124.97,114550.0,121.4591,121.5366,121.0326,121.1392,114550.0
2021-12-20 14:35:00,124.96,125.15,124.77,125.02,109637.0,121.1295,121.3137,120.9453,121.1877,109637.0
2021-12-20 14:40:00,125.04,125.29,124.93,125.22,117111.0,121.2071,121.4494,121.1004,121.3815,117111.0
2021-12-20 14:45:00,125.2,125.3,124.98,125.25,77374.0,121.3621,121.4591,121.1489,121.4106,77374.0
2021-12-20 14:50:00,125.24,125.78,125.24,125.68,74055.0,121.4009,121.9244,121.4009,121.8274,74055.0
2021-12-20 14:55:00,125.69,125.97,125.26,125.4,128895.0,121.8371,122.1085,121.4203,121.556,128895.0
2021-12-20 15:00:00,125.39,125.97,125.39,125.67,76035.0,121.5463,122.1085,121.5463,121.8177,76035.0
2021-12-20 15:05:00,125.71,125.9,125.44,125.75,77931.0,121.8565,122.0407,121.5948,121.8953,77931.0
2021-12-20 15:10:00,125.72,125.95,125.43,125.43,111545.0,121.8662,122.0892,121.5851,121.5851,111545.0
2021-12-20 15:15:00,125.46,126.18,125.38,125.88,126902.0,121.6142,122.3121,121.5366,122.0213,126902.0
2021-12-20 15:20:00,125.9,126.43,125.61,125.7,163617.0,122.0407,122.5544,121.7596,121.8468,163617.0
2021-12-20 15:25:00,125.7,126.17,125.67,126.04,103261.0,121.8468,122.3024,121.8177,122.1764,103261.0
2021-12-20 15:30:00,126.0,126.0,125.32,125.38,110022.0,122.1376,122.1376,121.4785,121.5366,110022.0
2021-12-20 15:35:00,125.37,125.63,125.22,125.58,109031.0,121.5269,121.779,121.3815,121.7305,109031.0
2021-12-20 15:40:00,125.59,125.99,125.52,125.6,94773.0,121.7402,122.1279,121.6723,121.7499,94773.0
2021-12-20 15:45:00,125.57,126.1,125.43,125.74,172893.0,121.7208,122.2346,121.5851,121.8856,172893.0
2021-12-20 15:50:00,125.76,126.77,125.76,126.27,242385.0,121.905,122.884,121.905,122.3993,242385.0
2021-12-20 15:55:00,126.28,126.89,126.25,126.53,332586.0,122.409,123.0003,122.38,122.6514,332586.0
2021-12-21 09:30:00,129.39,130.09,129.38,129.52,497383.0,125.5319,126.211,125.5222,125.658,497383.0
2021-12-21 09:35:00,129.53,130.17,129.33,129.94,241059.0,125.6677,126.2886,125.4737,126.0655,241059.0
2021-12-21 09:40:00,129.91,129.99,128.92,129.14,195552.0,126.0364,126.114,125.0759,125.2893,195552.0
2021-12-21 09:45:00,129.14,129.17,128.52,128.56,137204.0,125.2893,125.3184,124.6878,124.7266,137204.0
2021-12-21 09:50:00,128.51,128.78,128.17,128.39,114044.0,124.6781,124.9401,124.3483,124.5617,114044.0
2021-12-21 09:55:00,128.41,128.61,128.22,128.42,74765.0,124.5811,124.7751,124.3968,124.5908,74765.0
2021-12-21 10:00:00,128.44,128.83,128.35,128.39,95555.0,124.6102,124.9886,124.5229,124.5617,95555.0
2021-12-21 10:05:00,128.39,128.74,128.3,128.62,73228.0,124.5617,124.9013,124.4744,124.7848,73228.0
2021-12-21 10:10:00,128.58,128.97,128.45,128.89,91568.0,124.746,125.1244,124.6199,125.0468,91568.0
2021-12-21 10:15:00,128.92,129.38,128.87,129.38,93507.0,125.0759,125.5222,125.0274,125.5222,93507.0
2021-12-21 10:20:00,129.36,129.58,128.67,128.67,138531.0,125.5028,125.7162,124.8333,124.8333,138531.0
2021-12-21 10:25:00,128.69,128.74,127.77,127.95,146339.0,124.8527,124.9013,123.9602,124.1348,146339.0
2021-12-21 10:30:00,127.99,128.26,127.79,127.81,51339.0,124.1736,124.4356,123.9796,123.999,51339.0
2021-12-21 10:35:00,127.83,128.13,127.51,127.9,104514.0,124.0184,124.3094,123.7079,124.0863,104514.0
2021-12-21 10:40:00,127.89,128.32,127.82,128.21,84287.0,124.0766,124.4938,124.0087,124.3871,84287.0
2021-12-21 10:45:00,128.19,128.37,127.74,128.12,96110.0,124.3677,124.5423,123.9311,124.2997,96110.0
2021-12-21 10:50:00,128.06,128.43,128.02,128.38,64917.0,124.2415,124.6005,124.2027,124.552,64917.0
2021-12-21 10:55:00,128.37,128.62,128.34,128.49,65810.0,124.5423,124.7848,124.5132,124.6587,65810.0
2021-12-21 11:00:00,128.48,128.73,128.26,128.73,46676.0,124.649,124.8916,124.4356,124.8916,46676.0
2021-12-21 11:05:00,128.75,129.51,128.75,129.47,113696.0,124.911,125.6483,124.911,125.6095,113696.0
2021-12-21 11:10:00,129.47,129.51,129.23,129.46,106687.0,125.6095,125.6483,125.3766,125.5998,106687.0
2021-12-21 11:15:00,129.49,129.5,129.06,129.15,69807.0,125.6289,125.6386,125.2117,125.299,69807.0
2021-12-21 11:20:00,129.17,129.3,128.99,129.06,67249.0,125.3184,125.4446,125.1438,125.2117,67249.0
2021-12-21 11:25:00,129.06,129.26,129.01,129.19,53053.0,125.2117,125.4057,125.1632,125.3378,53053.0
2021-12-21 11:30:00,129.2,129.51,129.18,129.39,97587.0,125.3475,125.6483,125.3281,125.5319,97587.0
2021-12-21 11:35:00,129.35,130.07,129.25,130.07,108844.0,125.4931,126.1916,125.396,126.1916,108844.0
2021-12-21 11:40:00,130.08,130.83,130.04,130.82,93514.0,126.2013,126.9289,126.1625,126.9192,93514.0
2021-12-21 11:45:00,130.84,130.88,130.5,130.51,63733.0,126.9386,126.9774,126.6088,126.6185,63733.0
2021-12-21 11:50:00,130.54,130.76,130.49,130.75,56043.0,126.6476,126.861,126.5991,126.8513,56043.0
2021-12-21 11:55:00,130.73,130.78,130.23,130.43,111667.0,126.8319,126.8804,126.3468,126.5409,111667.0
2021-12-21 12:00:00,130.42,130.74,130.39,130.46,68053.0,126.5312,126.8416,126.5021,126.57,68053.0
2021-12-21 12:05:00,130.47,130.79,130.34,130.78,69248.0,126.5797,126.8901,126.4535,126.8804,69248.0
2021-12-21 12:10:00,130.78,131.31,130.65,131.17,126086.0,126.8804,127.3946,126.7543,127.2588,126086.0
2021-12-21 12:15:00,131.18,131.32,131.09,131.21,55578.0,127.2685,127.4043,127.1812,127.2976,55578.0
2021-12-21 12:20:00,131.19,131.21,130.98,131.21,58090.0,127.2782,127.2976,127.0745,127.2976,58090.0
2021-12-21 12:25:00,131.18,131.49,131.11,131.47,56331.0,127.2685,127.5693,127.2006,127.5499,56331.0
2021-12-21 12:30:00,131.5,131.74,131.41,131.61,67471.0,127.579,127.8118,127.4916,127.6857,67471.0
2021-12-21 12:35:00,131.63,131.8,131.5,131.66,53772.0,127.7051,127.87,127.579,127.7342,53772.0
2021-12-21 12:40:00,131.64,131.72,131.51,131.54,32454.0,127.7148,127.7924,127.5887,127.6178,32454.0
2021-12-21 12:45:00,131.57,131.84,131.54,131.73,35399.0,127.6469,127.9088,127.6178,127.8021,35399.0
2021-12-21 12:50:00,131.74,132.12,131.64,131.94,89970.0,127.8118,128.1805,127.7148,128.0058,89970.0
2021-12-21 12:55:00,131.91,132.22,131.9,132.14,65054.0,127.9767,128.2775,127.967,128.1999,65054.0
2021-12-21 13:00:00,132.16,132.16,131.92,131.96,64351.0,128.2193,128.2193,127.9864,128.0252,64351.0
2021-12-21 13:05:00,131.99,131.99,131.76,131.92,45228.0,128.0543,128.0543,127.8312,127.9864,45228.0
2021-12-21 13:10:00,131.95,131.95,131.64,131.78,39352.0,128.0155,128.0155,127.7148,127.8506,39352.0
2021-12-21 13:15:00,131.76,131.88,131.66,131.75,28842.0,127.8312,127.9476,127.7342,127.8215,28842.0
2021-12-21 13:20:00,131.76,132.11,131.75,132.08,54292.0,127.8312,128.1708,127.8215,128.1417,54292.0
2021-12-21 13:25:00,132.1,132.13,131.92,132.08,36500.0,128.1611,128.1902,127.9864,128.1417,36500.0
2021-12-21 13:30:00,132.1,132.27,132.07,132.25,50784.0,128.1611,128.326,128.132,128.3066,50784.0
2021-12-21 13:35:00,132.23,132.48,132.23,132.37,75720.0,128.2872,128.5297,128.2872,128.423,75720.0
2021-12-21 13:40:00,132.36,132.6,132.33,132.52,36549.0,128.4133,128.6462,128.3842,128.5685,36549.0
2021-12-21 13:45:00,132.56,132.68,132.49,132.67,18417.0,128.6074,128.7238,128.5394,128.7141,18417.0
2021-12-21 13:50:00,132.68,132.69,132.4,132.42,45893.0,128.7238,128.7335,128.4521,128.4715,45893.0
2021-12-21 13:55:00,132.44,132.48,132.34,132.35,40189.0,128.4909,128.5297,128.3939,128.4036,40189.0
2021-12-21 14:00:00,132.43,132.7,132.28,132.62,44166.0,128.4812,128.7432,128.3357,128.6656,44166.0
2021-12-21 14:05:00,132.61,132.68,132.45,132.52,40823.0,128.6559,128.7238,128.5006,128.5685,40823.0
2021-12-21 14:10:00,132.54,132.61,132.44,132.47,57397.0,128.5879,128.6559,128.4909,128.52,57397.0
2021-12-21 14:15:00,132.5,132.52,132.34,132.44,35030.0,128.5491,128.5685,128.3939,128.4909,35030.0
2021-12-21 14:20:00,132.44,132.45,132.15,132.17,49749.0,128.4909,128.5006,128.2096,128.229,49749.0
2021-12-21 14:25:00,132.19,132.49,132.19,132.47,47930.0,128.2484,128.5394,128.2484,128.52,47930.0
2021-12-21 14:30:00,132.5,132.65,132.46,132.55,37902.0,128.5491,128.6947,128.5103,128.5976,37902.0
2021-12-21 14:35:00,132.54,132.55,132.04,132.04,38901.0,128.5879,128.5976,128.1029,128.1029,38901.0
2021-12-21 14:40:00,132.08,132.34,132.08,132.1,44363.0,128.1417,128.3939,128.1417,128.1611,44363.0
2021-12-21 14:45:00,132.12,132.64,132.1,132.44,84760.0,128.1805,128.685,128.1611,128.4909,84760.0
2021-12-21 14:50:00,132.44,132.64,132.44,132.58,34533.0,128.4909,128.685,128.4909,128.6268,34533.0
2021-12-21 14:55:00,132.58,132.91,132.58,132.9,93884.0,128.6268,128.9469,128.6268,128.9372,93884.0
2021-12-21 15:00:00,132.88,133.01,132.8,132.91,61813.0,128.9178,129.0439,128.8402,128.9469,61813.0
2021-12-21 15:05:00,132.9,132.91,132.59,132.59,49996.0,128.9372,128.9469,128.6365,128.6365,49996.0
2021-12-21 15:10:00,132.59,132.82,132.59,132.73,55365.0,128.6365,128.8596,128.6365,128.7723,55365.0
2021-12-21 15:15:00,132.75,132.88,132.62,132.78,65359.0,128.7917,128.9178,128.6656,128.8208,65359.0
2021-12-21 15:20:00,132.77,132.8,132.5,132.51,42801.0,128.8111,128.8402,128.5491,128.5588,42801.0
2021-12-21 15:25:00,132.5,132.69,132.49,132.58,39251.0,128.5491,128.7335,128.5394,128.6268,39251.0
2021-12-21 15:30:00,132.57,132.75,132.5,132.53,51891.0,128.6171,128.7917,128.5491,128.5782,51891.0
2021-12-21 15:35:00,132.53,132.63,132.17,132.31,64335.0,128.5782,128.6753,128.229,128.3648,64335.0
2021-12-21 15:40:00,132.3,132.32,131.87,131.96,80489.0,128.3551,128.3745,127.9379,128.0252,80489.0
2021-12-21 15:45:00,131.94,131.98,131.63,131.8,137920.0,128.0058,128.0446,127.7051,127.87,137920.0
2021-12-21 15:50:00,131.79,133.03,131.77,132.97,381626.0,127.8603,129.0633,127.8409,129.0051,381626.0
2021-12-21 15:55:00,132.97,133.25,132.68,133.13,390135.0,129.0051,129.2768,128.7238,129.1604,390135.0
2021-12-22 09:30:00,132.88,133.16,132.72,132.93,166916.0,128.9178,129.1895,128.7626,128.9663,166916.0
2021-12-22 09:35:00,132.94,133.51,132.94,133.41,180459.0,128.976,129.529,128.976,129.432,180459.0
2021-12-22 09:40:00,133.42,133.67,133.0,133.65,175153.0,129.4417,129.6843,129.0342,129.6648,175153.0
2021-12-22 09:45:00,133.65,133.83,133.37,133.42,141381.0,129.6648,129.8395,129.3932,129.4417,141381.0
2021-12-22 09:50:00,133.45,133.73,133.16,133.71,99448.0,129.4708,129.7425,129.1895,129.7231,99448.0
2021-12-22 09:55:00,133.7,133.87,133.25,133.47,168605.0,129.7134,129.8783,129.2768,129.4902,168605.0
2021-12-22 10:00:00,133.45,133.97,133.42,133.48,208395.0,129.4708,129.9753,129.4417,129.4999,208395.0
2021-12-22 10:05:00,133.49,133.51,133.17,133.36,78327.0,129.5096,129.529,129.1992,129.3835,78327.0
2021-12-22 10:10:00,133.36,133.81,133.36,133.69,84558.0,129.3835,129.8201,129.3835,129.7037,84558.0
2021-12-22 10:15:00,133.72,134.35,133.55,134.15,156313.0,129.7328,130.344,129.5678,130.1499,156313.0
2021-12-22 10:20:00,134.16,134.25,133.93,134.25,78821.0,130.1596,130.247,129.9365,130.247,78821.0
2021-12-22 10:25:00,134.25,134.45,134.01,134.07,150432.0,130.247,130.441,130.0141,130.0723,150432.0
2021-12-22 10:30:00,134.07,134.42,134.07,134.37,87293.0,130.0723,130.4119,130.0723,130.3634,87293.0
2021-12-22 10:35:00,134.41,135.16,134.16,134.98,205122.0,130.4022,131.1298,130.1596,130.9552,205122.0
2021-12-22 10:40:00,135.01,135.18,134.99,135.11,67360.0,130.9843,131.1492,130.9649,131.0813,67360.0
2021-12-22 10:45:00,135.1,135.37,135.1,135.35,60721.0,131.0716,131.3336,131.0716,131.3142,60721.0
2021-12-22 10:50:00,135.37,135.86,135.35,135.74,157742.0,131.3336,131.809,131.3142,131.6925,157742.0
2021-12-22 10:55:00,135.7,135.93,135.58,135.78,126900.0,131.6537,131.8769,131.5373,131.7313,126900.0
2021-12-22 11:00:00,135.78,135.85,135.68,135.75,87701.0,131.7313,131.7992,131.6343,131.7022,87701.0
2021-12-22 11:05:00,135.79,135.8,135.47,135.72,95303.0,131.741,131.7507,131.4306,131.6731,95303.0
2021-12-22 11:10:00,135.71,136.13,135.69,136.09,118279.0,131.6634,132.0709,131.644,132.0321,118279.0
2021-12-22 11:15:00,136.08,136.1,135.89,135.97,76436.0,132.0224,132.0418,131.8381,131.9157,76436.0
2021-12-22 11:20:00,135.99,136.06,135.69,135.77,77857.0,131.9351,132.003,131.644,131.7216,77857.0
2021-12-22 11:25:00,135.77,135.92,135.58,135.9,84422.0,131.7216,131.8672,131.5373,131.8478,84422.0
2021-12-22 11:30:00,135.92,136.24,135.81,136.12,83714.0,131.8672,132.1776,131.7604,132.0612,83714.0
2021-12-22 11:35:00,136.13,136.19,135.94,136.05,72950.0,132.0709,132.1291,131.8866,131.9933,72950.0
2021-12-22 11:40:00,136.07,136.15,135.94,136.03,55187.0,132.0127,132.0903,131.8866,131.9739,55187.0
2021-12-22 11:45:00,136.03,136.03,135.68,135.83,108697.0,131.9739,131.9739,131.6343,131.7798,108697.0
2021-12-22 11:50:00,135.85,135.99,135.81,135.87,57347.0,131.7992,131.9351,131.7604,131.8187,57347.0
2021-12-22 11:55:00,135.95,136.12,135.85,136.09,83559.0,131.8963,132.0612,131.7992,132.0321,83559.0
2021-12-22 12:00:00,136.1,136.23,135.91,136.21,55833.0,132.0418,132.1679,131.8575,132.1485,55833.0
2021-12-22 12:05:00,136.23,136.33,136.15,136.3,44606.0,132.1679,132.2649,132.0903,132.2358,44606.0
2021-12-22 12:10:00,136.25,136.25,136.03,136.07,41899.0,132.1873,132.1873,131.9739,132.0127,41899.0
2021-12-22 12:15:00,136.12,136.14,135.84,135.96,76601.0,132.0612,132.0806,131.7895,131.906,76601.0
2021-12-22 12:20:00,135.97,136.01,135.74,135.75,38520.0,131.9157,131.9545,131.6925,131.7022,38520.0
2021-12-22 12:25:00,135.76,136.13,135.76,136.11,77042.0,131.7119,132.0709,131.7119,132.0515,77042.0
2021-12-22 12:30:00,136.15,136.21,136.06,136.18,33408.0,132.0903,132.1485,132.003,132.1194,33408.0
2021-12-22 12:35:00,136.17,136.17,135.83,135.94,35088.0,132.1097,132.1097,131.7798,131.8866,35088.0
2021-12-22 12:40:00,135.94,136.12,135.84,136.06,78271.0,131.8866,132.0612,131.7895,132.003,78271.0
2021-12-22 12:45:00,136.06,136.11,135.98,136.03,23839.0,132.003,132.0515,131.9254,131.9739,23839.0
2021-12-22 12:50:00,136.05,136.36,136.05,136.27,109680.0,131.9933,132.294,131.9933,132.2067,109680.0
2021-12-22 12:55:00,136.27,136.43,136.27,136.38,43819.0,132.2067,132.362,132.2067,132.3134,43819.0
2021-12-22 13:00:00,136.34,136.38,136.13,136.36,45343.0,132.2746,132.3134,132.0709,132.294,45343.0
2021-12-22 13:05:00,136.38,136.4,136.22,136.33,42582.0,132.3134,132.3328,132.1582,132.2649,42582.0
2021-12-22 13:10:00,136.33,136.33,136.14,136.21,28375.0,132.2649,132.2649,132.0806,132.1485,28375.0
2021-12-22 13:15:00,136.22,136.28,136.07,136.11,46281.0,132.1582,132.2164,132.0127,132.0515,46281.0
2021-12-22 13:20:00,136.16,136.18,135.97,135.97,25307.0,132.1,132.1194,131.9157,131.9157,25307.0
2021-12-22 13:25:00,135.97,136.05,135.86,135.9,47290.0,131.9157,131.9933,131.809,131.8478,47290.0
2021-12-22 13:30:00,135.93,136.15,135.91,136.1,53997.0,131.8769,132.0903,131.8575,132.0418,53997.0
2021-12-22 13:35:00,136.07,136.07,135.49,135.54,136297.0,132.0127,132.0127,131.45,131.4985,136297.0
2021-12-22 13:40:00,135.55,135.66,135.31,135.56,87653.0,131.5082,131.6149,131.2754,131.5179,87653.0
2021-12-22 13:45:00,135.54,135.78,135.51,135.63,49743.0,131.4985,131.7313,131.4694,131.5858,49743.0
2021-12-22 13:50:00,135.64,135.76,135.58,135.75,41512.0,131.5955,131.7119,131.5373,131.7022,41512.0
2021-12-22 13:55:00,135.72,135.8,135.53,135.57,49593.0,131.6731,131.7507,131.4888,131.5276,49593.0
2021-12-22 14:00:00,135.55,135.55,135.25,135.48,123652.0,131.5082,131.5082,131.2171,131.4403,123652.0
2021-12-22 14:05:00,135.49,135.54,135.24,135.34,76760.0,131.45,131.4985,131.2074,131.3045,76760.0
2021-12-22 14:10:00,135.34,135.55,135.26,135.49,58897.0,131.3045,131.5082,131.2268,131.45,58897.0
2021-12-22 14:15:00,135.49,135.62,135.46,135.52,47797.0,131.45,131.5761,131.4209,131.4791,47797.0
2021-12-22 14:20:00,135.5,135.69,135.45,135.56,58164.0,131.4597,131.644,131.4112,131.5179,58164.0
2021-12-22 14:25:00,135.6,135.62,135.01,135.13,94241.0,131.5567,131.5761,130.9843,131.1007,94241.0
2021-12-22 14:30:00,135.15,135.61,135.15,135.39,128037.0,131.1201,131.5664,131.1201,131.353,128037.0
2021-12-22 14:35:00,135.39,135.7,135.35,135.67,108486.0,131.353,131.6537,131.3142,131.6246,108486.0
2021-12-22 14:40:00,135.7,135.75,135.55,135.58,71774.0,131.6537,131.7022,131.5082,131.5373,71774.0
2021-12-22 14:45:00,135.6,135.74,135.58,135.71,33543.0,131.5567,131.6925,131.5373,131.6634,33543.0
2021-12-22 14:50:00,135.72,135.86,135.68,135.85,35015.0,131.6731,131.809,131.6343,131.7992,35015.0
2021-12-22 14:55:00,135.87,136.01,135.83,135.92,68902.0,131.8187,131.9545,131.7798,131.8672,68902.0
2021-12-22 15:00:00,135.96,136.04,135.85,135.94,66814.0,131.906,131.9836,131.7992,131.8866,66814.0
2021-12-22 15:05:00,135.94,136.13,135.86,136.07,57055.0,131.8866,132.0709,131.809,132.0127,57055.0
2021-12-22 15:10:00,136.04,136.25,136.01,136.21,58514.0,131.9836,132.1873,131.9545,132.1485,58514.0
2021-12-22 15:15:00,136.22,136.28,135.86,135.96,100880.0,132.1582,132.2164,131.809,131.906,100880.0
2021-12-22 15:20:00,135.95,136.08,135.74,136.04,87947.0,131.8963,132.0224,131.6925,131.9836,87947.0
2021-12-22 15:25:00,136.09,136.23,136.05,136.11,106967.0,132.0321,132.1679,131.9933,132.0515,106967.0
2021-12-22 15:30:00,136.1,136.21,135.96,136.06,102823.0,132.0418,132.1485,131.906,132.003,102823.0
2021-12-22 15:35:00,136.05,136.36,136.04,136.34,97074.0,131.9933,132.294,131.9836,132.2746,97074.0
2021-12-22 15:40:00,136.35,136.4,136.21,136.38,85834.0,132.2843,132.3328,132.1485,132.3134,85834.0
2021-12-22 15:45:00,136.35,136.58,136.2,136.41,160325.0,132.2843,132.5075,132.1388,132.3426,160325.0
2021-12-22 15:50:00,136.43,137.11,136.43,137.04,229812.0,132.362,133.0217,132.362,132.9538,229812.0
2021-12-22 15:55:00,137.04,137.23,137.01,137.14,260501.0,132.9538,133.1381,132.9247,133.0508,260501.0
2021-12-23 09:30:00,138.01,138.9,137.92,138.84,295940.0,133.8948,134.7583,133.8075,134.7001,295940.0
2021-12-23 09:35:00,138.81,139.71,138.8,139.51,269470.0,134.671,135.5442,134.6613,135.3501,269470.0
2021-12-23 09:40:00,139.5,139.52,138.93,139.28,197967.0,135.3404,135.3598,134.7874,135.127,197967.0
2021-12-23 09:45:00,139.37,139.47,139.05,139.09,213575.0,135.2143,135.3113,134.9038,134.9426,213575.0
2021-12-23 09:50:00,139.1,139.46,139.08,139.17,142185.0,134.9523,135.3016,134.9329,135.0203,142185.0
2021-12-23 09:55:00,139.16,139.41,138.86,139.3,139166.0,135.0106,135.2531,134.7195,135.1464,139166.0
2021-12-23 10:00:00,139.28,139.53,139.16,139.18,107171.0,135.127,135.3695,135.0106,135.03,107171.0
2021-12-23 10:05:00,139.22,139.37,139.13,139.28,78645.0,135.0688,135.2143,134.9814,135.127,78645.0
2021-12-23 10:10:00,139.29,139.84,139.28,139.75,121273.0,135.1367,135.6703,135.127,135.583,121273.0
2021-12-23 10:15:00,139.75,139.82,139.5,139.64,110855.0,135.583,135.6509,135.3404,135.4762,110855.0
2021-12-23 10:20:00,139.66,139.84,139.6,139.8,47057.0,135.4956,135.6703,135.4374,135.6315,47057.0
2021-12-23 10:25:00,139.8,139.83,139.51,139.65,62204.0,135.6315,135.6606,135.3501,135.4859,62204.0
2021-12-23 10:30:00,139.7,139.9,139.39,139.53,61721.0,135.5345,135.7285,135.2337,135.3695,61721.0
2021-12-23 10:35:00,139.49,139.65,139.43,139.54,47072.0,135.3307,135.4859,135.2725,135.3792,47072.0
2021-12-23 10:40:00,139.54,139.7,139.5,139.62,41706.0,135.3792,135.5345,135.3404,135.4568,41706.0
2021-12-23 10:45:00,139.61,139.83,139.59,139.81,30398.0,135.4471,135.6606,135.4277,135.6412,30398.0
2021-12-23 10:50:00,139.81,139.97,139.72,139.9,47570.0,135.6412,135.7964,135.5539,135.7285,47570.0
2021-12-23 10:55:00,139.93,140.1,139.86,140.08,98510.0,135.7576,135.9225,135.6897,135.9031,98510.0
2021-12-23 11:00:00,140.1,140.19,139.93,140.07,83936.0,135.9225,136.0098,135.7576,135.8934,83936.0
2021-12-23 11:05:00,140.07,140.32,140.03,140.24,75893.0,135.8934,136.136,135.8546,136.0583,75893.0
2021-12-23 11:10:00,140.25,140.4,140.18,140.23,82614.0,136.0681,136.2136,136.0001,136.0486,82614.0
2021-12-23 11:15:00,140.23,140.37,140.22,140.28,42492.0,136.0486,136.1845,136.0389,136.0972,42492.0
2021-12-23 11:20:00,140.28,140.28,140.03,140.14,44820.0,136.0972,136.0972,135.8546,135.9613,44820.0
2021-12-23 11:25:00,140.15,140.2,139.83,139.93,78322.0,135.971,136.0195,135.6606,135.7576,78322.0
2021-12-23 11:30:00,139.94,140.12,139.94,140.09,35837.0,135.7673,135.9419,135.7673,135.9128,35837.0
2021-12-23 11:35:00,140.1,140.17,140.07,140.13,38095.0,135.9225,135.9904,135.8934,135.9516,38095.0
2021-12-23 11:40:00,140.13,140.14,140.05,140.09,17202.0,135.9516,135.9613,135.874,135.9128,17202.0
2021-12-23 11:45:00,140.13,140.26,140.11,140.16,29521.0,135.9516,136.0778,135.9322,135.9807,29521.0
2021-12-23 11:50:00,140.17,140.24,140.1,140.17,32378.0,135.9904,136.0583,135.9225,135.9904,32378.0
2021-12-23 11:55:00,140.19,140.27,140.1,140.26,31390.0,136.0098,136.0875,135.9225,136.0778,31390.0
2021-12-23 12:00:00,140.23,140.23,140.13,140.15,21602.0,136.0486,136.0486,135.9516,135.971,21602.0
2021-12-23 12:05:00,140.16,140.2,140.06,140.09,30034.0,135.9807,136.0195,135.8837,135.9128,30034.0
2021-12-23 12:10:00,140.1,140.15,140.05,140.06,14670.0,135.9225,135.971,135.874,135.8837,14670.0
2021-12-23 12:15:00,140.07,140.1,139.91,139.97,29617.0,135.8934,135.9225,135.7382,135.7964,29617.0
2021-12-23 12:20:00,139.96,140.01,139.89,139.93,19458.0,135.7867,135.8352,135.7188,135.7576,19458.0
2021-12-23 12:25:00,139.93,140.0,139.9,139.93,27035.0,135.7576,135.8255,135.7285,135.7576,27035.0
2021-12-23 12:30:00,139.94,140.06,139.92,139.97,39875.0,135.7673,135.8837,135.7479,135.7964,39875.0
2021-12-23 12:35:00,139.98,140.05,139.94,140.01,31953.0,135.8061,135.874,135.7673,135.8352,31953.0
2021-12-23 12:40:00,140.0,140.12,139.99,140.06,34451.0,135.8255,135.9419,135.8158,135.8837,34451.0
2021-12-23 12:45:00,140.06,140.08,139.93,139.98,29655.0,135.8837,135.9031,135.7576,135.8061,29655.0
2021-12-23 12:50:00,139.98,140.04,139.91,139.98,30637.0,135.8061,135.8643,135.7382,135.8061,30637.0
2021-12-23 12:55:00,139.99,140.09,139.97,140.07,22628.0,135.8158,135.9128,135.7964,135.8934,22628.0
2021-12-23 13:00:00,140.05,140.13,139.98,139.98,51598.0,135.874,135.9516,135.8061,135.8061,51598.0
2021-12-23 13:05:00,139.97,140.06,139.97,139.98,16434.0,135.7964,135.8837,135.7964,135.8061,16434.0
2021-12-23 13:10:00,139.98,140.02,139.73,139.82,47130.0,135.8061,135.8449,135.5636,135.6509,47130.0
2021-12-23 13:15:00,139.84,139.92,139.8,139.85,43376.0,135.6703,135.7479,135.6315,135.68,43376.0
2021-12-23 13:20:00,139.86,139.92,139.84,139.92,35750.0,135.6897,135.7479,135.6703,135.7479,35750.0
2021-12-23 13:25:00,139.9,140.2,139.89,140.17,69275.0,135.7285,136.0195,135.7188,135.9904,69275.0
2021-12-23 13:30:00,140.2,140.21,140.07,140.1,30423.0,136.0195,136.0292,135.8934,135.9225,30423.0
2021-12-23 13:35:00,140.09,140.11,140.06,140.06,21882.0,135.9128,135.9322,135.8837,135.8837,21882.0
2021-12-23 13:40:00,140.05,140.1,140.01,140.07,14876.0,135.874,135.9225,135.8352,135.8934,14876.0
2021-12-23 13:45:00,140.07,140.18,140.07,140.17,18290.0,135.8934,136.0001,135.8934,135.9904,18290.0
2021-12-23 13:50:00,140.2,140.27,140.18,140.27,26254.0,136.0195,136.0875,136.0001,136.0875,26254.0
2021-12-23 13:55:00,140.27,140.35,140.22,140.25,70763.0,136.0875,136.1651,136.0389,136.0681,70763.0
2021-12-23 14:00:00,140.27,140.47,140.27,140.41,63252.0,136.0875,136.2815,136.0875,136.2233,63252.0
2021-12-23 14:05:00,140.41,140.5,140.33,140.38,82015.0,136.2233,136.3106,136.1457,136.1942,82015.0
2021-12-23 14:10:00,140.37,140.39,140.31,140.32,30335.0,136.1845,136.2039,136.1263,136.136,30335.0
2021-12-23 14:15:00,140.33,140.43,140.16,140.39,49177.0,136.1457,136.2427,135.9807,136.2039,49177.0
2021-12-23 14:20:00,140.38,140.54,140.37,140.53,58344.0,136.1942,136.3494,136.1845,136.3397,58344.0
2021-12-23 14:25:00,140.53,140.58,140.46,140.47,62780.0,136.3397,136.3882,136.2718,136.2815,62780.0
2021-12-23 14:30:00,140.48,140.53,140.35,140.47,52201.0,136.2912,136.3397,136.1651,136.2815,52201.0
2021-12-23 14:35:00,140.43,140.43,140.35,140.41,25748.0,136.2427,136.2427,136.1651,136.2233,25748.0
2021-12-23 14:40:00,140.38,140.5,140.37,140.48,27435.0,136.1942,136.3106,136.1845,136.2912,27435.0
2021-12-23 14:45:00,140.47,140.54,140.44,140.53,26131.0,136.2815,136.3494,136.2524,136.3397,26131.0
2021-12-23 14:50:00,140.52,140.69,140.51,140.69,67008.0,136.33,136.4949,136.3203,136.4949,67008.0
2021-12-23 14:55:00,140.67,140.71,140.64,140.69,50377.0,136.4755,136.5143,136.4464,136.4949,50377.0
2021-12-23 15:00:00,140.69,140.71,140.25,140.25,71087.0,136.4949,136.5143,136.0681,136.0681,71087.0
2021-12-23 15:05:00,140.25,140.48,140.25,140.41,104228.0,136.0681,136.2912,136.0681,136.2233,104228.0
2021-12-23 15:10:00,140.39,140.57,140.39,140.57,60865.0,136.2039,136.3785,136.2039,136.3785,60865.0
2021-12-23 15:15:00,140.57,140.67,140.47,140.52,81627.0,136.3785,136.4755,136.2815,136.33,81627.0
2021-12-23 15:20:00,140.51,140.58,140.38,140.38,25977.0,136.3203,136.3882,136.1942,136.1942,25977.0
2021-12-23 15:25:00,140.39,140.46,140.33,140.37,56518.0,136.2039,136.2718,136.1457,136.1845,56518.0
2021-12-23 15:30:00,140.35,140.38,140.02,140.07,134079.0,136.1651,136.1942,135.8449,135.8934,134079.0
2021-12-23 15:35:00,140.07,140.43,140.04,140.34,119577.0,135.8934,136.2427,135.8643,136.1554,119577.0
2021-12-23 15:40:00,140.36,140.61,140.3,140.58,523361.0,136.1748,136.4173,136.1166,136.3882,523361.0
2021-12-23 15:45:00,140.58,140.9,140.57,140.81,295001.0,136.3882,136.6987,136.3785,136.6114,295001.0
2021-12-23 15:50:00,140.83,141.04,140.69,140.75,215417.0,136.6308,136.8345,136.4949,136.5531,215417.0
2021-12-23 15:55:00,140.75,140.75,139.61,139.64,257920.0,136.5531,136.5531,135.4471,135.4762,257920.0
2021-12-27 09:30:00,140.91,141.92,140.8,141.6,292999.0,136.7084,137.6883,136.6017,137.3778,292999.0
2021-12-27 09:35:00,141.62,141.87,141.57,141.67,130837.0,137.3972,137.6397,137.3487,137.4457,130837.0
2021-12-27 09:40:00,141.72,141.99,141.67,141.77,102964.0,137.4942,137.7562,137.4457,137.5427,102964.0
2021-12-27 09:45:00,141.77,142.16,141.66,142.15,111842.0,137.5427,137.9211,137.436,137.9114,111842.0
2021-12-27 09:50:00,142.15,142.38,141.78,141.81,154556.0,137.9114,138.1345,137.5524,137.5815,154556.0
2021-12-27 09:55:00,141.83,141.96,141.78,141.94,73482.0,137.6009,137.7271,137.5524,137.7077,73482.0
2021-12-27 10:00:00,141.98,142.38,141.84,142.38,98151.0,137.7465,138.1345,137.6106,138.1345,98151.0
2021-12-27 10:05:00,142.38,142.64,142.32,142.64,118540.0,138.1345,138.3868,138.0763,138.3868,118540.0
2021-12-27 10:10:00,142.64,142.66,142.45,142.66,56776.0,138.3868,138.4062,138.2025,138.4062,56776.0
2021-12-27 10:15:00,142.64,142.68,142.53,142.66,56165.0,138.3868,138.4256,138.2801,138.4062,56165.0
2021-12-27 10:20:00,142.67,143.0,142.62,142.91,97416.0,138.4159,138.7361,138.3674,138.6487,97416.0
2021-12-27 10:25:00,142.92,143.27,142.83,143.26,91182.0,138.6584,138.998,138.5711,138.9883,91182.0
2021-12-27 10:30:00,143.27,143.39,143.06,143.34,89006.0,138.998,139.1144,138.7943,139.0659,89006.0
2021-12-27 10:35:00,143.32,143.4,143.17,143.37,66554.0,139.0465,139.1241,138.901,139.095,66554.0
2021-12-27 10:40:00,143.37,143.43,143.22,143.37,61535.0,139.095,139.1532,138.9495,139.095,61535.0
2021-12-27 10:45:00,143.38,143.46,143.1,143.32,100245.0,139.1047,139.1823,138.8331,139.0465,100245.0
2021-12-27 10:50:00,143.34,143.46,143.29,143.3,48219.0,139.0659,139.1823,139.0174,139.0271,48219.0
2021-12-27 10:55:00,143.3,143.56,143.29,143.56,39981.0,139.0271,139.2794,139.0174,139.2794,39981.0
2021-12-27 11:00:00,143.56,143.72,143.46,143.71,42613.0,139.2794,139.4346,139.1823,139.4249,42613.0
2021-12-27 11:05:00,143.69,143.7,143.45,143.65,58904.0,139.4055,139.4152,139.1726,139.3667,58904.0
2021-12-27 11:10:00,143.63,143.81,143.61,143.75,32085.0,139.3473,139.5219,139.3279,139.4637,32085.0
2021-12-27 11:15:00,143.73,143.8,143.35,143.42,90267.0,139.4443,139.5122,139.0756,139.1435,90267.0
2021-12-27 11:20:00,143.42,143.51,143.24,143.43,120191.0,139.1435,139.2308,138.9689,139.1532,120191.0
2021-12-27 11:25:00,143.44,143.73,143.39,143.69,54090.0,139.1629,139.4443,139.1144,139.4055,54090.0
2021-12-27 11:30:00,143.69,143.7,143.47,143.51,46670.0,139.4055,139.4152,139.192,139.2308,46670.0
2021-12-27 11:35:00,143.49,143.72,143.4,143.7,62350.0,139.2114,139.4346,139.1241,139.4152,62350.0
2021-12-27 11:40:00,143.68,143.73,143.6,143.65,36650.0,139.3958,139.4443,139.3182,139.3667,36650.0
2021-12-27 11:45:00,143.65,143.73,143.54,143.55,38235.0,139.3667,139.4443,139.26,139.2697,38235.0
2021-12-27 11:50:00,143.55,143.69,143.53,143.65,32846.0,139.2697,139.4055,139.2502,139.3667,32846.0
2021-12-27 11:55:00,143.65,143.8,143.63,143.77,48659.0,139.3667,139.5122,139.3473,139.4831,48659.0
2021-12-27 12:00:00,143.78,144.0,143.76,143.95,49839.0,139.4928,139.7062,139.4734,139.6577,49839.0
2021-12-27 12:05:00,143.97,144.03,143.94,143.98,30436.0,139.6771,139.7353,139.648,139.6868,30436.0
2021-12-27 12:10:00,144.0,144.06,143.86,144.02,28557.0,139.7062,139.7644,139.5704,139.7256,28557.0
2021-12-27 12:15:00,144.03,144.04,143.96,144.02,39252.0,139.7353,139.745,139.6674,139.7256,39252.0
2021-12-27 12:20:00,144.03,144.08,143.94,144.07,31847.0,139.7353,139.7838,139.648,139.7741,31847.0
2021-12-27 12:25:00,144.07,144.16,144.07,144.15,36713.0,139.7741,139.8615,139.7741,139.8518,36713.0
2021-12-27 12:30:00,144.16,144.21,143.99,144.09,30930.0,139.8615,139.91,139.6965,139.7936,30930.0
2021-12-27 12:35:00,144.09,144.12,143.99,144.12,20437.0,139.7936,139.8227,139.6965,139.8227,20437.0
2021-12-27 12:40:00,144.11,144.15,143.99,144.14,15906.0,139.813,139.8518,139.6965,139.8421,15906.0
2021-12-27 12:45:00,144.14,144.19,144.06,144.19,35756.0,139.8421,139.8906,139.7644,139.8906,35756.0
2021-12-27 12:50:00,144.18,144.25,144.14,144.22,20264.0,139.8809,139.9488,139.8421,139.9197,20264.0
2021-12-27 12:55:00,144.22,144.27,144.19,144.25,19520.0,139.9197,139.9682,139.8906,139.9488,19520.0
2021-12-27 13:00:00,144.25,144.25,144.12,144.2,24300.0,139.9488,139.9488,139.8227,139.9003,24300.0
2021-12-27 13:05:00,144.2,144.29,144.17,144.26,24650.0,139.9003,139.9876,139.8712,139.9585,24650.0
2021-12-27 13:10:00,144.27,144.34,144.17,144.31,20716.0,139.9682,140.0361,139.8712,140.007,20716.0
2021-12-27 13:15:00,144.33,144.33,144.23,144.29,16302.0,140.0264,140.0264,139.9294,139.9876,16302.0
2021-12-27 13:20:00,144.3,144.44,144.26,144.42,27105.0,139.9973,140.1331,139.9585,140.1137,27105.0
2021-12-27 13:25:00,144.41,144.57,144.4,144.43,62215.0,140.104,140.2592,140.0943,140.1234,62215.0
2021-12-27 13:30:00,144.42,144.44,144.31,144.35,47827.0,140.1137,140.1331,140.007,140.0458,47827.0
2021-12-27 13:35:00,144.36,144.52,144.36,144.44,22366.0,140.0555,140.2107,140.0555,140.1331,22366.0
2021-12-27 13:40:00,144.48,144.5,144.39,144.47,16850.0,140.1719,140.1913,140.0846,140.1622,16850.0
2021-12-27 13:45:00,144.46,144.48,144.37,144.48,22231.0,140.1525,140.1719,140.0652,140.1719,22231.0
2021-12-27 13:50:00,144.47,144.59,144.47,144.57,17310.0,140.1622,140.2786,140.1622,140.2592,17310.0
2021-12-27 13:55:00,144.56,144.7,144.52,144.7,40606.0,140.2495,140.3854,140.2107,140.3854,40606.0
2021-12-27 14:00:00,144.69,144.69,144.49,144.69,46264.0,140.3757,140.3757,140.1816,140.3757,46264.0
2021-12-27 14:05:00,144.69,144.69,144.59,144.63,13483.0,140.3757,140.3757,140.2786,140.3174,13483.0
2021-12-27 14:10:00,144.67,144.72,144.61,144.68,23551.0,140.3563,140.4048,140.298,140.366,23551.0
2021-12-27 14:15:00,144.69,144.71,144.62,144.7,19680.0,140.3757,140.3951,140.3077,140.3854,19680.0
2021-12-27 14:20:00,144.68,144.83,144.68,144.8,28586.0,140.366,140.5115,140.366,140.4824,28586.0
2021-12-27 14:25:00,144.78,144.96,144.78,144.95,28731.0,140.463,140.6376,140.463,140.6279,28731.0
2021-12-27 14:30:00,144.93,144.96,144.86,144.89,25258.0,140.6085,140.6376,140.5406,140.5697,25258.0
2021-12-27 14:35:00,144.88,144.97,144.81,144.83,32179.0,140.56,140.6473,140.4921,140.5115,32179.0
2021-12-27 14:40:00,144.83,144.92,144.62,144.63,33819.0,140.5115,140.5988,140.3077,140.3174,33819.0
2021-12-27 14:45:00,144.63,144.69,144.45,144.58,54313.0,140.3174,140.3757,140.1428,140.2689,54313.0
2021-12-27 14:50:00,144.59,144.59,144.43,144.47,51616.0,140.2786,140.2786,140.1234,140.1622,51616.0
2021-12-27 14:55:00,144.44,144.62,144.38,144.6,72437.0,140.1331,140.3077,140.0749,140.2883,72437.0
2021-12-27 15:00:00,144.58,144.58,144.37,144.46,60032.0,140.2689,140.2689,140.0652,140.1525,60032.0
2021-12-27 15:05:00,144.47,144.5,144.29,144.45,85901.0,140.1622,140.1913,139.9876,140.1428,85901.0
2021-12-27 15:10:00,144.43,144.45,144.28,144.43,43397.0,140.1234,140.1428,139.9779,140.1234,43397.0
2021-12-27 15:15:00,144.4,144.4,144.19,144.35,42335.0,140.0943,140.0943,139.8906,140.0458,42335.0
2021-12-27 15:20:00,144.35,144.47,144.24,144.39,43117.0,140.0458,140.1622,139.9391,140.0846,43117.0
2021-12-27 15:25:00,144.4,144.69,144.39,144.67,61942.0,140.0943,140.3757,140.0846,140.3563,61942.0
2021-12-27 15:30:00,144.67,144.79,144.67,144.72,130493.0,140.3563,140.4727,140.3563,140.4048,130493.0
2021-12-27 15:35:00,144.72,144.74,144.53,144.56,58114.0,140.4048,140.4242,140.2204,140.2495,58114.0
2021-12-27 15:40:00,144.57,144.96,144.54,144.96,77761.0,140.2592,140.6376,140.2301,140.6376,77761.0
2021-12-27 15:45:00,144.96,145.12,144.92,145.06,124641.0,140.6376,140.7928,140.5988,140.7346,124641.0
2021-12-27 15:50:00,145.07,145.42,144.98,145.34,136063.0,140.7443,141.0839,140.657,141.0063,136063.0
2021-12-27 15:55:00,145.35,145.62,145.21,145.61,124307.0,141.016,141.2779,140.8802,141.2682,124307.0
2021-12-28 09:30:00,145.99,146.12,145.7,146.1,184371.0,141.6369,141.763,141.3555,141.7436,184371.0
2021-12-28 09:35:00,146.09,146.16,145.5,145.7,109334.0,141.7339,141.8018,141.1615,141.3555,109334.0
2021-12-28 09:40:00,145.73,146.42,145.72,146.24,135452.0,141.3846,142.0541,141.3749,141.8794,135452.0
2021-12-28 09:45:00,146.21,146.42,145.8,146.11,121594.0,141.8503,142.0541,141.4526,141.7533,121594.0
2021-12-28 09:50:00,146.1,146.57,145.95,146.57,79882.0,141.7436,142.1996,141.5981,142.1996,79882.0
2021-12-28 09:55:00,146.54,146.98,146.5,146.67,143799.0,142.1705,142.5974,142.1317,142.2966,143799.0
2021-12-28 10:00:00,146.7,146.92,146.43,146.82,151022.0,142.3257,142.5392,142.0638,142.4421,151022.0
2021-12-28 10:05:00,146.82,146.84,145.76,145.76,133234.0,142.4421,142.4616,141.4138,141.4138,133234.0
2021-12-28 10:10:00,145.76,146.22,145.69,145.9,102872.0,141.4138,141.86,141.3458,141.5496,102872.0
2021-12-28 10:15:00,145.9,146.06,145.43,145.45,92246.0,141.5496,141.7048,141.0936,141.113,92246.0
2021-12-28 10:20:00,145.46,146.11,145.46,146.05,71788.0,141.1227,141.7533,141.1227,141.6951,71788.0
2021-12-28 10:25:00,146.05,146.32,145.9,146.17,74643.0,141.6951,141.9571,141.5496,141.8115,74643.0
2021-12-28 10:30:00,146.17,146.45,145.98,146.41,61291.0,141.8115,142.0832,141.6272,142.0444,61291.0
2021-12-28 10:35:00,146.44,146.63,146.13,146.21,78974.0,142.0735,142.2578,141.7727,141.8503,78974.0
2021-12-28 10:40:00,146.23,146.36,145.86,146.11,66065.0,141.8697,141.9959,141.5108,141.7533,66065.0
2021-12-28 10:45:00,146.09,146.36,145.96,146.24,51605.0,141.7339,141.9959,141.6078,141.8794,51605.0
2021-12-28 10:50:00,146.24,146.4,145.94,146.0,45327.0,141.8794,142.0347,141.5884,141.6466,45327.0
2021-12-28 10:55:00,145.97,146.18,145.97,146.09,25428.0,141.6175,141.8212,141.6175,141.7339,25428.0
2021-12-28 11:00:00,146.06,146.34,145.98,146.34,55497.0,141.7048,141.9765,141.6272,141.9765,55497.0
2021-12-28 11:05:00,146.35,146.35,146.05,146.05,19766.0,141.9862,141.9862,141.6951,141.6951,19766.0
2021-12-28 11:10:00,146.02,146.16,145.99,146.04,29974.0,141.666,141.8018,141.6369,141.6854,29974.0
2021-12-28 11:15:00,146.02,146.04,145.78,145.86,49910.0,141.666,141.6854,141.4332,141.5108,49910.0
2021-12-28 11:20:00,145.81,146.1,145.72,145.79,27757.0,141.4623,141.7436,141.3749,141.4429,27757.0
2021-12-28 11:25:00,145.77,145.91,145.48,145.86,76640.0,141.4235,141.5593,141.1421,141.5108,76640.0
2021-12-28 11:30:00,145.87,145.94,145.6,145.84,40480.0,141.5205,141.5884,141.2585,141.4914,40480.0
2021-12-28 11:35:00,145.81,145.81,145.57,145.78,41121.0,141.4623,141.4623,141.2294,141.4332,41121.0
2021-12-28 11:40:00,145.8,145.86,145.59,145.66,26153.0,141.4526,141.5108,141.2488,141.3167,26153.0
2021-12-28 11:45:00,145.66,145.91,145.59,145.87,25226.0,141.3167,141.5593,141.2488,141.5205,25226.0
2021-12-28 11:50:00,145.89,146.31,145.85,146.27,58290.0,141.5399,141.9474,141.5011,141.9085,58290.0
2021-12-28 11:55:00,146.27,146.39,146.22,146.28,35636.0,141.9085,142.025,141.86,141.9182,35636.0
2021-12-28 12:00:00,146.31,146.31,146.05,146.19,28320.0,141.9474,141.9474,141.6951,141.8309,28320.0
2021-12-28 12:05:00,146.2,146.2,145.91,145.97,40105.0,141.8406,141.8406,141.5593,141.6175,40105.0
2021-12-28 12:10:00,145.96,146.02,145.79,145.88,22526.0,141.6078,141.666,141.4429,141.5302,22526.0
2021-12-28 12:15:00,145.89,145.9,145.7,145.78,18243.0,141.5399,141.5496,141.3555,141.4332,18243.0
2021-12-28 12:20:00,145.79,145.8,145.65,145.79,19171.0,141.4429,141.4526,141.307,141.4429,19171.0
2021-12-28 12:25:00,145.78,145.83,145.16,145.19,112703.0,141.4332,141.4817,140.8316,140.8608,112703.0
2021-12-28 12:30:00,145.17,145.35,144.47,144.47,123415.0,140.8413,141.016,140.1622,140.1622,123415.0
2021-12-28 12:35:00,144.48,144.81,144.48,144.71,71859.0,140.1719,140.4921,140.1719,140.3951,71859.0
2021-12-28 12:40:00,144.71,144.8,144.64,144.72,39288.0,140.3951,140.4824,140.3272,140.4048,39288.0
2021-12-28 12:45:00,144.71,144.76,144.52,144.69,28987.0,140.3951,140.4436,140.2107,140.3757,28987.0
2021-12-28 12:50:00,144.68,145.01,144.61,144.96,45351.0,140.366,140.6861,140.298,140.6376,45351.0
2021-12-28 12:55:00,144.97,145.18,144.97,145.14,40437.0,140.6473,140.851,140.6473,140.8122,40437.0
2021-12-28 13:00:00,145.1,145.3,144.93,145.3,43525.0,140.7734,140.9675,140.6085,140.9675,43525.0
2021-12-28 13:05:00,145.31,145.32,145.11,145.26,24444.0,140.9772,140.9869,140.7831,140.9287,24444.0
2021-12-28 13:10:00,145.23,145.3,145.1,145.14,20611.0,140.8996,140.9675,140.7734,140.8122,20611.0
2021-12-28 13:15:00,145.17,145.27,145.0,145.01,26921.0,140.8413,140.9384,140.6764,140.6861,26921.0
2021-12-28 13:20:00,145.02,145.17,144.81,145.01,18778.0,140.6958,140.8413,140.4921,140.6861,18778.0
2021-12-28 13:25:00,144.99,145.25,144.84,145.24,34229.0,140.6667,140.919,140.5212,140.9093,34229.0
2021-12-28 13:30:00,145.2,145.27,145.03,145.06,18900.0,140.8705,140.9384,140.7055,140.7346,18900.0
2021-12-28 13:35:00,145.09,145.12,144.96,144.96,3541.0,140.7637,140.7928,140.6376,140.6376,3541.0
2021-12-28 13:40:00,144.93,145.21,144.91,144.94,15024.0,140.6085,140.8802,140.5891,140.6182,15024.0
2021-12-28 13:45:00,144.94,145.1,144.88,145.09,13577.0,140.6182,140.7734,140.56,140.7637,13577.0
2021-12-28 13:50:00,145.09,145.23,145.07,145.18,15644.0,140.7637,140.8996,140.7443,140.851,15644.0
2021-12-28 13:55:00,145.2,145.48,145.13,145.47,48260.0,140.8705,141.1421,140.8025,141.1324,48260.0
2021-12-28 14:00:00,145.45,145.48,144.63,144.65,81334.0,141.113,141.1421,140.3174,140.3369,81334.0
2021-12-28 14:05:00,144.67,144.89,144.63,144.64,26215.0,140.3563,140.5697,140.3174,140.3272,26215.0
2021-12-28 14:10:00,144.64,144.77,144.64,144.77,40529.0,140.3272,140.4533,140.3272,140.4533,40529.0
2021-12-28 14:15:00,144.82,145.06,144.81,144.89,55430.0,140.5018,140.7346,140.4921,140.5697,55430.0
2021-12-28 14:20:00,144.92,145.11,144.91,145.03,30676.0,140.5988,140.7831,140.5891,140.7055,30676.0
2021-12-28 14:25:00,145.05,145.13,144.87,145.01,28345.0,140.7249,140.8025,140.5503,140.6861,28345.0
2021-12-28 14:30:00,145.01,145.19,144.94,145.05,25021.0,140.6861,140.8608,140.6182,140.7249,25021.0
2021-12-28 14:35:00,145.04,145.09,144.97,145.09,30163.0,140.7152,140.7637,140.6473,140.7637,30163.0
2021-12-28 14:40:00,145.08,145.17,145.03,145.17,19370.0,140.754,140.8413,140.7055,140.8413,19370.0
2021-12-28 14:45:00,145.15,145.19,144.85,145.12,23669.0,140.8219,140.8608,140.5309,140.7928,23669.0
2021-12-28 14:50:00,145.12,145.37,144.92,145.26,62721.0,140.7928,141.0354,140.5988,140.9287,62721.0
2021-12-28 14:55:00,145.29,145.31,145.09,145.28,19368.0,140.9578,140.9772,140.7637,140.9481,19368.0
2021-12-28 15:00:00,145.31,145.32,145.04,145.11,17895.0,140.9772,140.9869,140.7152,140.7831,17895.0
2021-12-28 15:05:00,145.05,145.36,144.94,145.34,49400.0,140.7249,141.0257,140.6182,141.0063,49400.0
2021-12-28 15:10:00,145.33,145.46,145.25,145.46,40680.0,140.9966,141.1227,140.919,141.1227,40680.0
2021-12-28 15:15:00,145.44,145.47,145.18,145.29,29585.0,141.1033,141.1324,140.851,140.9578,29585.0
2021-12-28 15:20:00,145.3,145.45,145.28,145.34,16724.0,140.9675,141.113,140.9481,141.0063,16724.0
2021-12-28 15:25:00,145.38,145.44,145.28,145.3,25619.0,141.0451,141.1033,140.9481,140.9675,25619.0
2021-12-28 15:30:00,145.33,145.52,144.9,145.16,55053.0,140.9966,141.1809,140.5794,140.8316,55053.0
2021-12-28 15:35:00,145.18,145.47,145.17,145.42,51609.0,140.851,141.1324,140.8413,141.0839,51609.0
2021-12-28 15:40:00,145.37,145.85,145.34,145.61,97873.0,141.0354,141.5011,141.0063,141.2682,97873.0
2021-12-28 15:45:00,145.69,145.96,145.61,145.74,90359.0,141.3458,141.6078,141.2682,141.3944,90359.0
2021-12-28 15:50:00,145.72,145.72,144.84,145.02,136537.0,141.3749,141.3749,140.5212,140.6958,136537.0
2021-12-28 15:55:00,145.02,145.27,144.83,145.25,172195.0,140.6958,140.9384,140.5115,140.919,172195.0
2021-12-29 09:30:00,145.25,145.8,145.24,145.71,158896.0,140.919,141.4526,140.9093,141.3652,158896.0
2021-12-29 09:35:00,145.7,145.94,145.58,145.89,99349.0,141.3555,141.5884,141.2391,141.5399,99349.0
2021-12-29 09:40:00,145.89,146.35,145.62,145.62,146302.0,141.5399,141.9862,141.2779,141.2779,146302.0
2021-12-29 09:45:00,145.69,145.94,145.44,145.88,79431.0,141.3458,141.5884,141.1033,141.5302,79431.0
2021-12-29 09:50:00,145.87,146.22,145.74,146.12,73614.0,141.5205,141.86,141.3944,141.763,73614.0
2021-12-29 09:55:00,146.09,146.14,145.66,145.84,44763.0,141.7339,141.7824,141.3167,141.4914,44763.0
2021-12-29 10:00:00,145.95,145.98,145.62,145.66,34318.0,141.5981,141.6272,141.2779,141.3167,34318.0
2021-12-29 10:05:00,145.69,145.87,145.53,145.79,45900.0,141.3458,141.5205,141.1906,141.4429,45900.0
2021-12-29 10:10:00,145.78,145.9,144.68,144.83,143358.0,141.4332,141.5496,140.366,140.5115,143358.0
2021-12-29 10:15:00,144.85,145.06,144.32,144.91,131555.0,140.5309,140.7346,140.0167,140.5891,131555.0
2021-12-29 10:20:00,144.9,145.28,144.88,145.28,85241.0,140.5794,140.9481,140.56,140.9481,85241.0
2021-12-29 10:25:00,145.27,145.27,144.91,145.0,53802.0,140.9384,140.9384,140.5891,140.6764,53802.0
2021-12-29 10:30:00,145.02,145.25,144.83,145.25,55457.0,140.6958,140.919,140.5115,140.919,55457.0
2021-12-29 10:35:00,145.22,145.24,145.0,145.15,41579.0,140.8899,140.9093,140.6764,140.8219,41579.0
2021-12-29 10:40:00,145.11,145.7,145.04,145.54,88658.0,140.7831,141.3555,140.7152,141.2003,88658.0
2021-12-29 10:45:00,145.49,145.72,145.47,145.62,41910.0,141.1518,141.3749,141.1324,141.2779,41910.0
2021-12-29 10:50:00,145.6,145.68,145.37,145.68,28241.0,141.2585,141.3361,141.0354,141.3361,28241.0
2021-12-29 10:55:00,145.66,145.66,145.42,145.52,28780.0,141.3167,141.3167,141.0839,141.1809,28780.0
2021-12-29 11:00:00,145.52,145.71,145.42,145.65,28257.0,141.1809,141.3652,141.0839,141.307,28257.0
2021-12-29 11:05:00,145.64,145.71,145.53,145.55,33904.0,141.2973,141.3652,141.1906,141.21,33904.0
2021-12-29 11:10:00,145.52,145.52,145.19,145.21,32978.0,141.1809,141.1809,140.8608,140.8802,32978.0
2021-12-29 11:15:00,145.21,145.4,145.2,145.38,34856.0,140.8802,141.0645,140.8705,141.0451,34856.0
2021-12-29 11:20:00,145.4,145.5,145.31,145.31,43100.0,141.0645,141.1615,140.9772,140.9772,43100.0
2021-12-29 11:25:00,145.31,145.34,144.98,145.03,34138.0,140.9772,141.0063,140.657,140.7055,34138.0
2021-12-29 11:30:00,145.04,145.1,144.79,145.07,52934.0,140.7152,140.7734,140.4727,140.7443,52934.0
2021-12-29 11:35:00,145.11,145.15,144.91,144.97,22276.0,140.7831,140.8219,140.5891,140.6473,22276.0
2021-12-29 11:40:00,144.96,145.16,144.92,145.1,19340.0,140.6376,140.8316,140.5988,140.7734,19340.0
2021-12-29 11:45:00,145.09,145.24,144.98,145.19,10636.0,140.7637,140.9093,140.657,140.8608,10636.0
2021-12-29 11:50:00,145.16,145.26,144.98,144.99,18485.0,140.8316,140.9287,140.657,140.6667,18485.0
2021-12-29 11:55:00,144.97,145.13,144.87,144.95,16892.0,140.6473,140.8025,140.5503,140.6279,16892.0
2021-12-29 12:00:00,144.95,145.02,144.77,144.99,30519.0,140.6279,140.6958,140.4533,140.6667,30519.0
2021-12-29 12:05:00,144.98,145.04,144.79,144.81,30019.0,140.657,140.7152,140.4727,140.4921,30019.0
2021-12-29 12:10:00,144.86,144.91,144.72,144.75,26179.0,140.5406,140.5891,140.4048,140.4339,26179.0
2021-12-29 12:15:00,144.74,144.84,144.68,144.77,9185.0,140.4242,140.5212,140.366,140.4533,9185.0
2021-12-29 12:20:00,144.78,144.88,144.73,144.74,7917.0,140.463,140.56,140.4145,140.4242,7917.0
2021-12-29 12:25:00,144.73,144.77,144.61,144.65,9048.0,140.4145,140.4533,140.298,140.3369,9048.0
2021-12-29 12:30:00,144.66,144.69,144.56,144.69,23740.0,140.3466,140.3757,140.2495,140.3757,23740.0
2021-12-29 12:35:00,144.72,145.01,144.72,144.98,42024.0,140.4048,140.6861,140.4048,140.657,42024.0
2021-12-29 12:40:00,144.98,145.0,144.91,144.94,14604.0,140.657,140.6764,140.5891,140.6182,14604.0
2021-12-29 12:45:00,144.93,144.94,144.79,144.9,9550.0,140.6085,140.6182,140.4727,140.5794,9550.0
2021-12-29 12:50:00,144.89,145.03,144.87,145.0,14797.0,140.5697,140.7055,140.5503,140.6764,14797.0
2021-12-29 12:55:00,144.99,145.14,144.99,145.14,25196.0,140.6667,140.8122,140.6667,140.8122,25196.0
2021-12-29 13:00:00,145.13,145.33,145.08,145.32,43227.0,140.8025,140.9966,140.754,140.9869,43227.0
2021-12-29 13:05:00,145.31,145.41,145.29,145.41,21931.0,140.9772,141.0742,140.9578,141.0742,21931.0
2021-12-29 13:10:00,145.39,145.39,145.26,145.36,18989.0,141.0548,141.0548,140.9287,141.0257,18989.0
2021-12-29 13:15:00,145.33,145.36,145.23,145.33,28242.0,140.9966,141.0257,140.8996,140.9966,28242.0
2021-12-29 13:20:00,145.26,145.26,145.09,145.12,21662.0,140.9287,140.9287,140.7637,140.7928,21662.0
2021-12-29 13:25:00,145.13,145.19,145.07,145.1,12801.0,140.8025,140.8608,140.7443,140.7734,12801.0
2021-12-29 13:30:00,145.09,145.29,145.09,145.2,16570.0,140.7637,140.9578,140.7637,140.8705,16570.0
2021-12-29 13:35:00,145.2,145.23,144.97,145.02,19905.0,140.8705,140.8996,140.6473,140.6958,19905.0
2021-12-29 13:40:00,145.09,145.15,145.06,145.15,23297.0,140.7637,140.8219,140.7346,140.8219,23297.0
2021-12-29 13:45:00,145.18,145.24,145.13,145.2,16279.0,140.851,140.9093,140.8025,140.8705,16279.0
2021-12-29 13:50:00,145.16,145.37,145.11,145.37,18660.0,140.8316,141.0354,140.7831,141.0354,18660.0
2021-12-29 13:55:00,145.36,145.57,145.3,145.48,50093.0,141.0257,141.2294,140.9675,141.1421,50093.0
2021-12-29 14:00:00,145.47,145.47,145.35,145.37,16560.0,141.1324,141.1324,141.016,141.0354,16560.0
2021-12-29 14:05:00,145.39,145.47,145.39,145.42,8864.0,141.0548,141.1324,141.0548,141.0839,8864.0
2021-12-29 14:10:00,145.44,145.65,145.44,145.65,26788.0,141.1033,141.307,141.1033,141.307,26788.0
2021-12-29 14:15:00,145.63,145.66,145.53,145.64,24394.0,141.2876,141.3167,141.1906,141.2973,24394.0
2021-12-29 14:20:00,145.63,145.7,145.55,145.56,12476.0,141.2876,141.3555,141.21,141.2197,12476.0
2021-12-29 14:25:00,145.56,145.67,145.53,145.6,10013.0,141.2197,141.3264,141.1906,141.2585,10013.0
2021-12-29 14:30:00,145.62,145.7,145.62,145.69,38822.0,141.2779,141.3555,141.2779,141.3458,38822.0
2021-12-29 14:35:00,145.69,145.79,145.67,145.72,40296.0,141.3458,141.4429,141.3264,141.3749,40296.0
2021-12-29 14:40:00,145.72,145.72,145.54,145.62,17070.0,141.3749,141.3749,141.2003,141.2779,17070.0
2021-12-29 14:45:00,145.63,145.66,145.59,145.66,20116.0,141.2876,141.3167,141.2488,141.3167,20116.0
2021-12-29 14:50:00,145.65,145.82,145.65,145.81,30123.0,141.307,141.472,141.307,141.4623,30123.0
2021-12-29 14:55:00,145.79,145.88,145.78,145.86,38888.0,141.4429,141.5302,141.4332,141.5108,38888.0
2021-12-29 15:00:00,145.82,145.82,145.65,145.75,39913.0,141.472,141.472,141.307,141.4041,39913.0
2021-12-29 15:05:00,145.74,145.93,145.71,145.92,36284.0,141.3944,141.5787,141.3652,141.569,36284.0
2021-12-29 15:10:00,145.91,145.96,145.86,145.89,41152.0,141.5593,141.6078,141.5108,141.5399,41152.0
2021-12-29 15:15:00,145.87,146.11,145.83,146.08,45422.0,141.5205,141.7533,141.4817,141.7242,45422.0
2021-12-29 15:20:00,146.06,146.08,145.91,146.0,34404.0,141.7048,141.7242,141.5593,141.6466,34404.0
2021-12-29 15:25:00,146.03,146.16,145.99,146.13,28855.0,141.6757,141.8018,141.6369,141.7727,28855.0
2021-12-29 15:30:00,146.15,146.51,146.15,146.46,83361.0,141.7921,142.1414,141.7921,142.0929,83361.0
2021-12-29 15:35:00,146.46,146.53,146.29,146.34,63277.0,142.0929,142.1608,141.928,141.9765,63277.0
2021-12-29 15:40:00,146.34,146.48,146.23,146.3,71981.0,141.9765,142.1123,141.8697,141.9377,71981.0
2021-12-29 15:45:00,146.3,146.6,146.3,146.54,119827.0,141.9377,142.2287,141.9377,142.1705,119827.0
2021-12-29 15:50:00,146.56,146.73,146.21,146.26,171271.0,142.1899,142.3548,141.8503,141.8988,171271.0
2021-12-29 15:55:00,146.24,146.24,145.65,145.75,129766.0,141.8794,141.8794,141.307,141.4041,129766.0
2021-12-30 09:30:00,146.17,146.83,145.94,146.83,141072.0,141.8115,142.4519,141.5884,142.4519,141072.0
2021-12-30 09:35:00,146.8,147.08,146.8,146.88,138001.0,142.4227,142.6944,142.4227,142.5004,138001.0
2021-12-30 09:40:00,146.89,146.92,146.04,146.2,148881.0,142.5101,142.5392,141.6854,141.8406,148881.0
2021-12-30 09:45:00,146.18,146.58,146.07,146.48,100144.0,141.8212,142.2093,141.7145,142.1123,100144.0
2021-12-30 09:50:00,146.46,146.5,146.12,146.27,53190.0,142.0929,142.1317,141.763,141.9085,53190.0
2021-12-30 09:55:00,146.28,146.48,146.23,146.41,52294.0,141.9182,142.1123,141.8697,142.0444,52294.0
2021-12-30 10:00:00,146.43,146.53,146.19,146.35,58757.0,142.0638,142.1608,141.8309,141.9862,58757.0
2021-12-30 10:05:00,146.35,146.79,146.27,146.77,78554.0,141.9862,142.413,141.9085,142.3936,78554.0
2021-12-30 10:10:00,146.76,146.95,146.66,146.95,50605.0,142.3839,142.5683,142.2869,142.5683,50605.0
2021-12-30 10:15:00,146.97,147.12,146.84,147.09,92176.0,142.5877,142.7332,142.4616,142.7041,92176.0
2021-12-30 10:20:00,147.07,147.07,146.78,147.01,60438.0,142.6847,142.6847,142.4033,142.6265,60438.0
2021-12-30 10:25:00,147.01,147.14,146.94,146.94,70655.0,142.6265,142.7526,142.5586,142.5586,70655.0
2021-12-30 10:30:00,146.96,146.98,146.67,146.82,46507.0,142.578,142.5974,142.2966,142.4421,46507.0
2021-12-30 10:35:00,146.87,146.87,146.56,146.61,36793.0,142.4907,142.4907,142.1899,142.2384,36793.0
2021-12-30 10:40:00,146.6,146.78,146.6,146.75,41691.0,142.2287,142.4033,142.2287,142.3742,41691.0
2021-12-30 10:45:00,146.74,146.78,146.64,146.69,27580.0,142.3645,142.4033,142.2675,142.316,27580.0
2021-12-30 10:50:00,146.69,146.79,146.63,146.65,40875.0,142.316,142.413,142.2578,142.2772,40875.0
2021-12-30 10:55:00,146.64,146.66,146.33,146.39,50317.0,142.2675,142.2869,141.9668,142.025,50317.0
2021-12-30 11:00:00,146.35,146.45,146.23,146.43,45539.0,141.9862,142.0832,141.8697,142.0638,45539.0
2021-12-30 11:05:00,146.44,146.46,146.25,146.3,24873.0,142.0735,142.0929,141.8891,141.9377,24873.0
2021-12-30 11:10:00,146.26,146.53,146.25,146.47,33482.0,141.8988,142.1608,141.8891,142.1026,33482.0
2021-12-30 11:15:00,146.46,146.52,146.37,146.38,16055.0,142.0929,142.1511,142.0056,142.0153,16055.0
2021-12-30 11:20:00,146.36,146.42,146.25,146.38,41353.0,141.9959,142.0541,141.8891,142.0153,41353.0
2021-12-30 11:25:00,146.39,146.62,146.36,146.5,27746.0,142.025,142.2481,141.9959,142.1317,27746.0
2021-12-30 11:30:00,146.51,146.59,146.4,146.47,33110.0,142.1414,142.219,142.0347,142.1026,33110.0
2021-12-30 11:35:00,146.5,146.57,146.43,146.57,27898.0,142.1317,142.1996,142.0638,142.1996,27898.0
2021-12-30 11:40:00,146.58,146.58,146.29,146.36,50424.0,142.2093,142.2093,141.928,141.9959,50424.0
2021-12-30 11:45:00,146.37,146.37,146.27,146.34,15749.0,142.0056,142.0056,141.9085,141.9765,15749.0
2021-12-30 11:50:00,146.33,146.41,146.28,146.35,14377.0,141.9668,142.0444,141.9182,141.9862,14377.0
2021-12-30 11:55:00,146.34,146.46,146.32,146.46,22419.0,141.9765,142.0929,141.9571,142.0929,22419.0
2021-12-30 12:00:00,146.44,146.59,146.44,146.56,33979.0,142.0735,142.219,142.0735,142.1899,33979.0
2021-12-30 12:05:00,146.57,146.57,146.38,146.4,111919.0,142.1996,142.1996,142.0153,142.0347,111919.0
2021-12-30 12:10:00,146.42,146.42,146.24,146.27,73590.0,142.0541,142.0541,141.8794,141.9085,73590.0
2021-12-30 12:15:00,146.29,146.3,146.08,146.12,48668.0,141.928,141.9377,141.7242,141.763,48668.0
2021-12-30 12:20:00,146.09,146.13,146.05,146.05,18113.0,141.7339,141.7727,141.6951,141.6951,18113.0
2021-12-30 12:25:00,146.08,146.26,146.04,146.26,24189.0,141.7242,141.8988,141.6854,141.8988,24189.0
2021-12-30 12:30:00,146.26,146.27,146.12,146.12,10884.0,141.8988,141.9085,141.763,141.763,10884.0
2021-12-30 12:35:00,146.15,146.27,146.14,146.26,15732.0,141.7921,141.9085,141.7824,141.8988,15732.0
2021-12-30 12:40:00,146.25,146.4,146.21,146.4,21025.0,141.8891,142.0347,141.8503,142.0347,21025.0
2021-12-30 12:45:00,146.39,146.47,146.38,146.45,9284.0,142.025,142.1026,142.0153,142.0832,9284.0
2021-12-30 12:50:00,146.42,146.46,146.36,146.36,14759.0,142.0541,142.0929,141.9959,141.9959,14759.0
2021-12-30 12:55:00,146.37,146.54,146.37,146.53,14832.0,142.0056,142.1705,142.0056,142.1608,14832.0
2021-12-30 13:00:00,146.53,146.53,146.42,146.44,10718.0,142.1608,142.1608,142.0541,142.0735,10718.0
2021-12-30 13:05:00,146.42,146.49,146.38,146.47,6479.0,142.0541,142.122,142.0153,142.1026,6479.0
2021-12-30 13:10:00,146.47,146.47,146.31,146.31,10854.0,142.1026,142.1026,141.9474,141.9474,10854.0
2021-12-30 13:15:00,146.31,146.34,146.19,146.21,15085.0,141.9474,141.9765,141.8309,141.8503,15085.0
2021-12-30 13:20:00,146.24,146.34,146.15,146.3,13021.0,141.8794,141.9765,141.7921,141.9377,13021.0
2021-12-30 13:25:00,146.29,146.32,146.25,146.27,11496.0,141.928,141.9571,141.8891,141.9085,11496.0
2021-12-30 13:30:00,146.28,146.41,146.28,146.39,15802.0,141.9182,142.0444,141.9182,142.025,15802.0
2021-12-30 13:35:00,146.36,146.37,146.29,146.35,12504.0,141.9959,142.0056,141.928,141.9862,12504.0
2021-12-30 13:40:00,146.31,146.39,146.28,146.38,16356.0,141.9474,142.025,141.9182,142.0153,16356.0
2021-12-30 13:45:00,146.39,146.51,146.39,146.44,15285.0,142.025,142.1414,142.025,142.0735,15285.0
2021-12-30 13:50:00,146.46,146.56,146.44,146.53,14428.0,142.0929,142.1899,142.0735,142.1608,14428.0
2021-12-30 13:55:00,146.53,146.53,146.4,146.46,17462.0,142.1608,142.1608,142.0347,142.0929,17462.0
2021-12-30 14:00:00,146.45,146.46,146.05,146.1,40486.0,142.0832,142.0929,141.6951,141.7436,40486.0
2021-12-30 14:05:00,146.08,146.22,145.98,146.19,39248.0,141.7242,141.86,141.6272,141.8309,39248.0
2021-12-30 14:10:00,146.19,146.21,146.08,146.13,23505.0,141.8309,141.8503,141.7242,141.7727,23505.0
2021-12-30 14:15:00,146.15,146.27,146.13,146.23,22917.0,141.7921,141.9085,141.7727,141.8697,22917.0
2021-12-30 14:20:00,146.19,146.28,146.14,146.15,16443.0,141.8309,141.9182,141.7824,141.7921,16443.0
2021-12-30 14:25:00,146.18,146.37,146.17,146.37,18866.0,141.8212,142.0056,141.8115,142.0056,18866.0
2021-12-30 14:30:00,146.34,146.37,146.24,146.29,20460.0,141.9765,142.0056,141.8794,141.928,20460.0
2021-12-30 14:35:00,146.29,146.4,146.28,146.36,9669.0,141.928,142.0347,141.9182,141.9959,9669.0
2021-12-30 14:40:00,146.37,146.51,146.36,146.5,21827.0,142.0056,142.1414,141.9959,142.1317,21827.0
2021-12-30 14:45:00,146.5,146.5,146.32,146.34,12988.0,142.1317,142.1317,141.9571,141.9765,12988.0
2021-12-30 14:50:00,146.35,146.36,146.21,146.25,11193.0,141.9862,141.9959,141.8503,141.8891,11193.0
2021-12-30 14:55:00,146.26,146.34,146.23,146.33,31889.0,141.8988,141.9765,141.8697,141.9668,31889.0
2021-12-30 15:00:00,146.32,146.33,146.0,146.17,27808.0,141.9571,141.9668,141.6466,141.8115,27808.0
2021-12-30 15:05:00,146.16,146.19,146.0,146.04,19792.0,141.8018,141.8309,141.6466,141.6854,19792.0
2021-12-30 15:10:00,146.02,146.04,145.79,145.91,60236.0,141.666,141.6854,141.4429,141.5593,60236.0
2021-12-30 15:15:00,145.92,146.09,145.87,146.04,41577.0,141.569,141.7339,141.5205,141.6854,41577.0
2021-12-30 15:20:00,146.05,146.1,145.87,145.91,60218.0,141.6951,141.7436,141.5205,141.5593,60218.0
2021-12-30 15:25:00,145.9,146.03,145.83,145.85,44853.0,141.5496,141.6757,141.4817,141.5011,44853.0
2021-12-30 15:30:00,145.85,145.99,145.7,145.72,67088.0,141.5011,141.6369,141.3555,141.3749,67088.0
2021-12-30 15:35:00,145.71,145.79,145.55,145.64,44779.0,141.3652,141.4429,141.21,141.2973,44779.0
2021-12-30 15:40:00,145.59,145.62,145.18,145.32,69547.0,141.2488,141.2779,140.851,140.9869,69547.0
2021-12-30 15:45:00,145.29,145.44,144.89,145.13,71934.0,140.9578,141.1033,140.5697,140.8025,71934.0
2021-12-30 15:50:00,145.1,145.15,144.38,144.81,207123.0,140.7734,140.8219,140.0749,140.4921,207123.0
2021-12-30 15:55:00,144.84,144.88,144.1,144.62,295956.0,140.5212,140.56,139.8033,140.3077,295956.0
2021-12-31 09:30:00,144.0,145.02,143.92,144.98,191598.0,139.7062,140.6958,139.6286,140.657,191598.0
2021-12-31 09:35:00,145.04,145.1,144.81,144.99,68397.0,140.7152,140.7734,140.4921,140.6667,68397.0
2021-12-31 09:40:00,145.0,145.16,144.33,144.36,76769.0,140.6764,140.8316,140.0264,140.0555,76769.0
2021-12-31 09:45:00,144.41,144.59,143.98,144.16,76247.0,140.104,140.2786,139.6868,139.8615,76247.0
2021-12-31 09:50:00,144.18,144.55,144.07,144.51,32639.0,139.8809,140.2398,139.7741,140.201,32639.0
2021-12-31 09:55:00,144.54,144.74,143.84,144.08,73292.0,140.2301,140.4242,139.551,139.7838,73292.0
2021-12-31 10:00:00,144.1,144.23,143.32,143.88,86631.0,139.8033,139.9294,139.0465,139.5898,86631.0
2021-12-31 10:05:00,143.87,144.49,143.83,144.24,77624.0,139.5801,140.1816,139.5413,139.9391,77624.0
2021-12-31 10:10:00,144.3,144.36,144.01,144.09,52646.0,139.9973,140.0555,139.7159,139.7936,52646.0
2021-12-31 10:15:00,144.13,144.6,144.04,144.5,62128.0,139.8324,140.2883,139.745,140.1913,62128.0
2021-12-31 10:20:00,144.49,144.49,144.03,144.09,45206.0,140.1816,140.1816,139.7353,139.7936,45206.0
2021-12-31 10:25:00,144.09,144.44,144.03,144.37,37788.0,139.7936,140.1331,139.7353,140.0652,37788.0
2021-12-31 10:30:00,144.42,144.42,143.79,143.83,73133.0,140.1137,140.1137,139.5025,139.5413,73133.0
2021-12-31 10:35:00,143.82,144.0,143.65,143.83,47333.0,139.5316,139.7062,139.3667,139.5413,47333.0
2021-12-31 10:40:00,143.79,143.88,143.59,143.86,41089.0,139.5025,139.5898,139.3085,139.5704,41089.0
2021-12-31 10:45:00,143.87,143.97,143.71,143.83,28373.0,139.5801,139.6771,139.4249,139.5413,28373.0
2021-12-31 10:50:00,143.83,144.13,143.59,144.09,60035.0,139.5413,139.8324,139.3085,139.7936,60035.0
2021-12-31 10:55:00,144.03,144.22,144.0,144.12,52154.0,139.7353,139.9197,139.7062,139.8227,52154.0
2021-12-31 11:00:00,144.18,144.3,143.84,143.99,38278.0,139.8809,139.9973,139.551,139.6965,38278.0
2021-12-31 11:05:00,143.93,143.98,143.77,143.94,12534.0,139.6383,139.6868,139.4831,139.648,12534.0
2021-12-31 11:10:00,143.9,144.24,143.86,144.03,26421.0,139.6092,139.9391,139.5704,139.7353,26421.0
2021-12-31 11:15:00,143.95,144.31,143.95,144.21,23311.0,139.6577,140.007,139.6577,139.91,23311.0
2021-12-31 11:20:00,144.2,144.31,144.2,144.24,21854.0,139.9003,140.007,139.9003,139.9391,21854.0
2021-12-31 11:25:00,144.23,144.31,144.23,144.27,21477.0,139.9294,140.007,139.9294,139.9682,21477.0
2021-12-31 11:30:00,144.25,144.31,144.05,144.12,25116.0,139.9488,140.007,139.7547,139.8227,25116.0
2021-12-31 11:35:00,144.12,144.12,143.92,144.05,17287.0,139.8227,139.8227,139.6286,139.7547,17287.0
2021-12-31 11:40:00,144.06,144.2,144.03,144.18,33780.0,139.7644,139.9003,139.7353,139.8809,33780.0
2021-12-31 11:45:00,144.18,144.27,144.03,144.08,21957.0,139.8809,139.9682,139.7353,139.7838,21957.0
2021-12-31 11:50:00,144.11,144.11,143.73,143.84,24027.0,139.813,139.813,139.4443,139.551,24027.0
2021-12-31 11:55:00,143.89,144.0,143.7,143.75,28264.0,139.5995,139.7062,139.4152,139.4637,28264.0
2021-12-31 12:00:00,143.78,144.01,143.56,143.95,32976.0,139.4928,139.7159,139.2794,139.6577,32976.0
2021-12-31 12:05:00,143.95,144.05,143.87,143.88,12345.0,139.6577,139.7547,139.5801,139.5898,12345.0
2021-12-31 12:10:00,143.9,143.98,143.7,143.77,25906.0,139.6092,139.6868,139.4152,139.4831,25906.0
2021-12-31 12:15:00,143.77,143.77,143.41,143.49,34703.0,139.4831,139.4831,139.1338,139.2114,34703.0
2021-12-31 12:20:00,143.49,143.71,143.42,143.67,21869.0,139.2114,139.4249,139.1435,139.3861,21869.0
2021-12-31 12:25:00,143.66,143.81,143.59,143.59,17328.0,139.3764,139.5219,139.3085,139.3085,17328.0
2021-12-31 12:30:00,143.64,143.65,143.53,143.6,19988.0,139.357,139.3667,139.2502,139.3182,19988.0
2021-12-31 12:35:00,143.6,144.08,143.59,144.04,23335.0,139.3182,139.7838,139.3085,139.745,23335.0
2021-12-31 12:40:00,144.04,144.11,144.03,144.05,17134.0,139.745,139.813,139.7353,139.7547,17134.0
2021-12-31 12:45:00,144.07,144.09,143.88,143.9,10635.0,139.7741,139.7936,139.5898,139.6092,10635.0
2021-12-31 12:50:00,143.94,144.11,143.94,144.09,21017.0,139.648,139.813,139.648,139.7936,21017.0
2021-12-31 12:55:00,144.06,144.52,144.06,144.49,48393.0,139.7644,140.2107,139.7644,140.1816,48393.0
2021-12-31 13:00:00,144.47,144.63,144.41,144.55,54222.0,140.1622,140.3174,140.104,140.2398,54222.0
2021-12-31 13:05:00,144.55,144.68,144.5,144.55,24241.0,140.2398,140.366,140.1913,140.2398,24241.0
2021-12-31 13:10:00,144.53,144.61,144.51,144.52,12047.0,140.2204,140.298,140.201,140.2107,12047.0
2021-12-31 13:15:00,144.5,144.6,144.42,144.48,19332.0,140.1913,140.2883,140.1137,140.1719,19332.0
2021-12-31 13:20:00,144.47,144.65,144.42,144.55,20823.0,140.1622,140.3369,140.1137,140.2398,20823.0
2021-12-31 13:25:00,144.51,144.67,144.47,144.66,12913.0,140.201,140.3563,140.1622,140.3466,12913.0
2021-12-31 13:30:00,144.63,144.82,144.45,144.75,47708.0,140.3174,140.5018,140.1428,140.4339,47708.0
2021-12-31 13:35:00,144.73,144.79,144.54,144.55,26263.0,140.4145,140.4727,140.2301,140.2398,26263.0
2021-12-31 13:40:00,144.56,144.58,144.32,144.32,16265.0,140.2495,140.2689,140.0167,140.0167,16265.0
2021-12-31 13:45:00,144.33,144.41,144.26,144.37,17814.0,140.0264,140.104,139.9585,140.0652,17814.0
2021-12-31 13:50:00,144.34,144.47,144.3,144.47,11936.0,140.0361,140.1622,139.9973,140.1622,11936.0
2021-12-31 13:55:00,144.47,144.66,144.46,144.64,27675.0,140.1622,140.3466,140.1525,140.3272,27675.0
2021-12-31 14:00:00,144.66,144.81,144.59,144.75,18636.0,140.3466,140.4921,140.2786,140.4339,18636.0
2021-12-31 14:05:00,144.76,144.97,144.71,144.73,41070.0,140.4436,140.6473,140.3951,140.4145,41070.0
2021-12-31 14:10:00,144.7,144.76,144.57,144.62,20967.0,140.3854,140.4436,140.2592,140.3077,20967.0
2021-12-31 14:15:00,144.62,144.63,144.28,144.33,38923.0,140.3077,140.3174,139.9779,140.0264,38923.0
2021-12-31 14:20:00,144.28,144.43,144.24,144.28,25230.0,139.9779,140.1234,139.9391,139.9779,25230.0
2021-12-31 14:25:00,144.27,144.49,144.24,144.44,22031.0,139.9682,140.1816,139.9391,140.1331,22031.0
2021-12-31 14:30:00,144.44,144.66,144.43,144.52,24462.0,140.1331,140.3466,140.1234,140.2107,24462.0
2021-12-31 14:35:00,144.51,144.6,144.43,144.58,17118.0,140.201,140.2883,140.1234,140.2689,17118.0
2021-12-31 14:40:00,144.61,144.65,144.54,144.56,23072.0,140.298,140.3369,140.2301,140.2495,23072.0
2021-12-31 14:45:00,144.55,144.57,144.39,144.44,11147.0,140.2398,140.2592,140.0846,140.1331,11147.0
2021-12-31 14:50:00,144.47,144.51,144.34,144.34,20191.0,140.1622,140.201,140.0361,140.0361,20191.0
2021-12-31 14:55:00,144.34,144.42,144.15,144.3,29853.0,140.0361,140.1137,139.8518,139.9973,29853.0
2021-12-31 15:00:00,144.33,144.75,144.31,144.59,33936.0,140.0264,140.4339,140.007,140.2786,33936.0
2021-12-31 15:05:00,144.6,144.61,144.43,144.55,25206.0,140.2883,140.298,140.1234,140.2398,25206.0
2021-12-31 15:10:00,144.57,144.65,144.33,144.35,26707.0,140.2592,140.3369,140.0264,140.0458,26707.0
2021-12-31 15:15:00,144.35,144.6,144.27,144.59,22108.0,140.0458,140.2883,139.9682,140.2786,22108.0
2021-12-31 15:20:00,144.56,144.56,144.33,144.53,24944.0,140.2495,140.2495,140.0264,140.2204,24944.0
2021-12-31 15:25:00,144.52,144.88,144.47,144.77,36489.0,140.2107,140.56,140.1622,140.4533,36489.0
2021-12-31 15:30:00,144.81,144.92,144.41,144.42,44912.0,140.4921,140.5988,140.104,140.1137,44912.0
2021-12-31 15:35:00,144.47,144.53,144.35,144.53,33712.0,140.1622,140.2204,140.0458,140.2204,33712.0
2021-12-31 15:40:00,144.55,144.79,144.51,144.78,49728.0,140.2398,140.4727,140.201,140.463,49728.0
2021-12-31 15:45:00,144.72,145.04,144.57,144.58,73425.0,140.4048,140.7152,140.2592,140.2689,73425.0
2021-12-31 15:50:00,144.5,144.5,143.41,143.45,125949.0,140.1913,140.1913,139.1338,139.1726,125949.0
2021-12-31 15:55:00,143.43,143.61,143.16,143.38,189531.0,139.1532,139.3279,138.8913,139.1047,189531.0
2022-01-03 09:30:00,144.66,145.41,144.57,145.34,299384.0,140.3466,141.0742,140.2592,141.0063,299384.0
2022-01-03 09:35:00,145.31,145.91,145.17,145.49,193419.0,140.9772,141.5593,140.8413,141.1518,193419.0
2022-01-03 09:40:00,145.53,145.66,145.28,145.41,105290.0,141.1906,141.3167,140.9481,141.0742,105290.0
2022-01-03 09:45:00,145.43,145.52,143.05,143.34,298073.0,141.0936,141.1809,138.7846,139.0659,298073.0
2022-01-03 09:50:00,143.38,143.88,142.4,143.46,270269.0,139.1047,139.5898,138.1539,139.1823,270269.0
2022-01-03 09:55:00,143.44,143.93,143.03,143.34,102193.0,139.1629,139.6383,138.7652,139.0659,102193.0
2022-01-03 10:00:00,143.41,144.12,143.3,143.66,87558.0,139.1338,139.8227,139.0271,139.3764,87558.0
2022-01-03 10:05:00,143.71,143.87,143.37,143.63,78923.0,139.4249,139.5801,139.095,139.3473,78923.0
2022-01-03 10:10:00,143.68,144.53,143.68,144.4,95907.0,139.3958,140.2204,139.3958,140.0943,95907.0
2022-01-03 10:15:00,144.42,144.73,144.19,144.53,88561.0,140.1137,140.4145,139.8906,140.2204,88561.0
2022-01-03 10:20:00,144.49,144.57,143.98,144.56,65178.0,140.1816,140.2592,139.6868,140.2495,65178.0
2022-01-03 10:25:00,144.58,145.04,144.43,145.04,131314.0,140.2689,140.7152,140.1234,140.7152,131314.0
2022-01-03 10:30:00,145.03,145.06,144.02,144.36,91974.0,140.7055,140.7346,139.7256,140.0555,91974.0
2022-01-03 10:35:00,144.49,144.52,144.18,144.32,49141.0,140.1816,140.2107,139.8809,140.0167,49141.0
2022-01-03 10:40:00,144.32,144.68,144.16,144.26,37728.0,140.0167,140.366,139.8615,139.9585,37728.0
2022-01-03 10:45:00,144.24,144.7,144.14,144.61,38226.0,139.9391,140.3854,139.8421,140.298,38226.0
2022-01-03 10:50:00,144.63,144.63,144.33,144.48,45440.0,140.3174,140.3174,140.0264,140.1719,45440.0
2022-01-03 10:55:00,144.48,144.59,144.26,144.51,41436.0,140.1719,140.2786,139.9585,140.201,41436.0
2022-01-03 11:00:00,144.5,144.58,144.16,144.32,33293.0,140.1913,140.2689,139.8615,140.0167,33293.0
2022-01-03 11:05:00,144.31,144.51,143.92,144.02,77697.0,140.007,140.201,139.6286,139.7256,77697.0
2022-01-03 11:10:00,144.03,144.05,143.62,143.7,49804.0,139.7353,139.7547,139.3376,139.4152,49804.0
2022-01-03 11:15:00,143.68,143.84,143.49,143.68,60567.0,139.3958,139.551,139.2114,139.3958,60567.0
2022-01-03 11:20:00,143.61,144.03,143.5,143.91,65355.0,139.3279,139.7353,139.2211,139.6189,65355.0
2022-01-03 11:25:00,143.91,143.98,143.71,143.93,30975.0,139.6189,139.6868,139.4249,139.6383,30975.0
2022-01-03 11:30:00,143.94,143.94,143.58,143.65,24189.0,139.648,139.648,139.2988,139.3667,24189.0
2022-01-03 11:35:00,143.65,143.68,142.95,143.04,70744.0,139.3667,139.3958,138.6875,138.7749,70744.0
2022-01-03 11:40:00,143.07,143.76,143.07,143.72,55242.0,138.804,139.4734,138.804,139.4346,55242.0
2022-01-03 11:45:00,143.74,144.2,143.62,143.88,53212.0,139.454,139.9003,139.3376,139.5898,53212.0
2022-01-03 11:50:00,143.89,143.97,143.52,143.79,57075.0,139.5995,139.6771,139.2405,139.5025,57075.0
2022-01-03 11:55:00,143.8,143.92,143.66,143.78,39588.0,139.5122,139.6286,139.3764,139.4928,39588.0
2022-01-03 12:00:00,143.7,143.81,143.47,143.79,17482.0,139.4152,139.5219,139.192,139.5025,17482.0
2022-01-03 12:05:00,143.79,143.95,143.57,143.9,16322.0,139.5025,139.6577,139.2891,139.6092,16322.0
2022-01-03 12:10:00,143.96,144.01,143.65,143.97,18807.0,139.6674,139.7159,139.3667,139.6771,18807.0
2022-01-03 12:15:00,143.97,144.03,143.84,144.03,20173.0,139.6771,139.7353,139.551,139.7353,20173.0
2022-01-03 12:20:00,143.99,144.36,143.99,144.28,55563.0,139.6965,140.0555,139.6965,139.9779,55563.0
2022-01-03 12:25:00,144.29,144.31,144.15,144.3,26324.0,139.9876,140.007,139.8518,139.9973,26324.0
2022-01-03 12:30:00,144.32,144.32,144.12,144.19,14903.0,140.0167,140.0167,139.8227,139.8906,14903.0
2022-01-03 12:35:00,144.21,144.26,144.02,144.08,10356.0,139.91,139.9585,139.7256,139.7838,10356.0
2022-01-03 12:40:00,144.1,144.14,143.89,144.01,9765.0,139.8033,139.8421,139.5995,139.7159,9765.0
2022-01-03 12:45:00,144.1,144.2,144.09,144.15,27920.0,139.8033,139.9003,139.7936,139.8518,27920.0
2022-01-03 12:50:00,144.19,144.3,143.94,143.99,19312.0,139.8906,139.9973,139.648,139.6965,19312.0
2022-01-03 12:55:00,144.01,144.09,143.94,143.99,16368.0,139.7159,139.7936,139.648,139.6965,16368.0
2022-01-03 13:00:00,144.0,144.06,143.81,144.03,17267.0,139.7062,139.7644,139.5219,139.7353,17267.0
2022-01-03 13:05:00,144.04,144.05,143.83,143.84,7813.0,139.745,139.7547,139.5413,139.551,7813.0
2022-01-03 13:10:00,143.83,144.45,143.74,144.3,41600.0,139.5413,140.1428,139.454,139.9973,41600.0
2022-01-03 13:15:00,144.26,144.44,144.2,144.32,39017.0,139.9585,140.1331,139.9003,140.0167,39017.0
2022-01-03 13:20:00,144.34,144.48,144.34,144.37,20308.0,140.0361,140.1719,140.0361,140.0652,20308.0
2022-01-03 13:25:00,144.4,144.51,144.36,144.41,23813.0,140.0943,140.201,140.0555,140.104,23813.0
2022-01-03 13:30:00,144.44,144.51,144.24,144.33,15619.0,140.1331,140.201,139.9391,140.0264,15619.0
2022-01-03 13:35:00,144.33,144.4,144.28,144.33,16105.0,140.0264,140.0943,139.9779,140.0264,16105.0
2022-01-03 13:40:00,144.3,144.73,144.26,144.69,27789.0,139.9973,140.4145,139.9585,140.3757,27789.0
2022-01-03 13:45:00,144.7,144.72,144.55,144.69,18250.0,140.3854,140.4048,140.2398,140.3757,18250.0
2022-01-03 13:50:00,144.71,144.95,144.7,144.95,33225.0,140.3951,140.6279,140.3854,140.6279,33225.0
2022-01-03 13:55:00,144.93,145.04,144.87,145.0,75954.0,140.6085,140.7152,140.5503,140.6764,75954.0
2022-01-03 14:00:00,144.99,145.1,144.91,145.0,31429.0,140.6667,140.7734,140.5891,140.6764,31429.0
2022-01-03 14:05:00,144.99,145.32,144.9,145.24,39719.0,140.6667,140.9869,140.5794,140.9093,39719.0
2022-01-03 14:10:00,145.24,145.26,145.12,145.16,25050.0,140.9093,140.9287,140.7928,140.8316,25050.0
2022-01-03 14:15:00,145.11,145.3,145.06,145.18,41310.0,140.7831,140.9675,140.7346,140.851,41310.0
2022-01-03 14:20:00,145.17,145.19,145.0,145.0,14062.0,140.8413,140.8608,140.6764,140.6764,14062.0
2022-01-03 14:25:00,145.05,145.21,144.99,145.19,18655.0,140.7249,140.8802,140.6667,140.8608,18655.0
2022-01-03 14:30:00,145.2,145.29,145.07,145.1,25596.0,140.8705,140.9578,140.7443,140.7734,25596.0
2022-01-03 14:35:00,145.12,145.36,145.06,145.36,35486.0,140.7928,141.0257,140.7346,141.0257,35486.0
2022-01-03 14:40:00,145.36,145.88,145.34,145.79,69752.0,141.0257,141.5302,141.0063,141.4429,69752.0
2022-01-03 14:45:00,145.78,145.88,145.61,145.67,53291.0,141.4332,141.5302,141.2682,141.3264,53291.0
2022-01-03 14:50:00,145.69,145.78,145.56,145.61,33234.0,141.3458,141.4332,141.2197,141.2682,33234.0
2022-01-03 14:55:00,145.57,145.58,145.39,145.44,49477.0,141.2294,141.2391,141.0548,141.1033,49477.0
2022-01-03 15:00:00,145.44,145.57,145.26,145.52,85581.0,141.1033,141.2294,140.9287,141.1809,85581.0
2022-01-03 15:05:00,145.53,145.56,145.37,145.53,22499.0,141.1906,141.2197,141.0354,141.1906,22499.0
2022-01-03 15:10:00,145.5,145.69,145.49,145.6,28669.0,141.1615,141.3458,141.1518,141.2585,28669.0
2022-01-03 15:15:00,145.64,145.68,145.46,145.63,28176.0,141.2973,141.3361,141.1227,141.2876,28176.0
2022-01-03 15:20:00,145.63,145.72,145.5,145.54,25639.0,141.2876,141.3749,141.1615,141.2003,25639.0
2022-01-03 15:25:00,145.54,145.69,145.51,145.6,28743.0,141.2003,141.3458,141.1712,141.2585,28743.0
2022-01-03 15:30:00,145.63,145.73,145.5,145.7,51279.0,141.2876,141.3846,141.1615,141.3555,51279.0
2022-01-03 15:35:00,145.72,145.93,145.53,145.61,76385.0,141.3749,141.5787,141.1906,141.2682,76385.0
2022-01-03 15:40:00,145.64,145.64,144.93,145.21,83515.0,141.2973,141.2973,140.6085,140.8802,83515.0
2022-01-03 15:45:00,145.2,145.86,145.14,145.82,76961.0,140.8705,141.5108,140.8122,141.472,76961.0
2022-01-03 15:50:00,145.84,145.91,145.38,145.69,115971.0,141.4914,141.5593,141.0451,141.3458,115971.0
2022-01-03 15:55:00,145.68,146.01,145.41,145.95,192563.0,141.3361,141.6563,141.0742,141.5981,192563.0
2022-01-04 09:30:00,147.3,147.7,147.12,147.58,327478.0,142.9078,143.2959,142.7332,143.1795,327478.0
2022-01-04 09:35:00,147.57,147.95,147.3,147.73,144070.0,143.1698,143.5385,142.9078,143.325,144070.0
2022-01-04 09:40:00,147.72,147.98,147.53,147.73,96052.0,143.3153,143.5676,143.131,143.325,96052.0
2022-01-04 09:45:00,147.76,147.88,147.57,147.57,97131.0,143.3541,143.4705,143.1698,143.1698,97131.0
2022-01-04 09:50:00,147.56,147.88,147.31,147.86,130040.0,143.1601,143.4705,142.9175,143.4511,130040.0
2022-01-04 09:55:00,147.88,147.9,147.61,147.69,73412.0,143.4705,143.4899,143.2086,143.2862,73412.0
2022-01-04 10:00:00,147.7,147.75,147.08,147.31,131887.0,143.2959,143.3444,142.6944,142.9175,131887.0
2022-01-04 10:05:00,147.29,147.44,147.14,147.43,91751.0,142.8981,143.0437,142.7526,143.034,91751.0
2022-01-04 10:10:00,147.41,147.56,147.08,147.25,94037.0,143.0146,143.1601,142.6944,142.8593,94037.0
2022-01-04 10:15:00,147.23,147.36,146.93,147.02,98515.0,142.8399,142.966,142.5489,142.6362,98515.0
2022-01-04 10:20:00,147.03,147.42,146.91,147.23,72538.0,142.6459,143.0243,142.5295,142.8399,72538.0
2022-01-04 10:25:00,147.25,147.61,146.82,147.6,82762.0,142.8593,143.2086,142.4421,143.1989,82762.0
2022-01-04 10:30:00,147.61,147.77,147.14,147.2,146682.0,143.2086,143.3638,142.7526,142.8108,146682.0
2022-01-04 10:35:00,147.2,147.23,146.74,146.74,98851.0,142.8108,142.8399,142.3645,142.3645,98851.0
2022-01-04 10:40:00,146.74,146.98,146.38,146.52,95422.0,142.3645,142.5974,142.0153,142.1511,95422.0
2022-01-04 10:45:00,146.53,146.8,146.43,146.68,71525.0,142.1608,142.4227,142.0638,142.3063,71525.0
2022-01-04 10:50:00,146.67,146.75,146.26,146.35,65168.0,142.2966,142.3742,141.8988,141.9862,65168.0
2022-01-04 10:55:00,146.34,146.34,145.69,145.8,215660.0,141.9765,141.9765,141.3458,141.4526,215660.0
2022-01-04 11:00:00,145.81,145.83,144.76,145.14,168955.0,141.4623,141.4817,140.4436,140.8122,168955.0
2022-01-04 11:05:00,145.13,145.43,145.11,145.36,141362.0,140.8025,141.0936,140.7831,141.0257,141362.0
2022-01-04 11:10:00,145.32,145.43,145.0,145.38,87982.0,140.9869,141.0936,140.6764,141.0451,87982.0
2022-01-04 11:15:00,145.35,145.41,145.04,145.3,70941.0,141.016,141.0742,140.7152,140.9675,70941.0
2022-01-04 11:20:00,145.31,145.31,144.72,145.05,67137.0,140.9772,140.9772,140.4048,140.7249,67137.0
2022-01-04 11:25:00,145.03,145.2,144.75,145.19,89710.0,140.7055,140.8705,140.4339,140.8608,89710.0
2022-01-04 11:30:00,145.17,145.63,145.08,145.63,86870.0,140.8413,141.2876,140.754,141.2876,86870.0
2022-01-04 11:35:00,145.62,145.68,145.46,145.67,55166.0,141.2779,141.3361,141.1227,141.3264,55166.0
2022-01-04 11:40:00,145.65,145.76,145.43,145.76,40626.0,141.307,141.4138,141.0936,141.4138,40626.0
2022-01-04 11:45:00,145.72,146.15,145.71,146.02,89480.0,141.3749,141.7921,141.3652,141.666,89480.0
2022-01-04 11:50:00,146.05,146.07,145.83,146.01,38423.0,141.6951,141.7145,141.4817,141.6563,38423.0
2022-01-04 11:55:00,145.99,146.03,145.6,145.68,51860.0,141.6369,141.6757,141.2585,141.3361,51860.0
2022-01-04 12:00:00,145.67,145.76,145.42,145.53,72374.0,141.3264,141.4138,141.0839,141.1906,72374.0
2022-01-04 12:05:00,145.54,145.64,145.34,145.5,58992.0,141.2003,141.2973,141.0063,141.1615,58992.0
2022-01-04 12:10:00,145.51,145.89,145.49,145.88,48324.0,141.1712,141.5399,141.1518,141.5302,48324.0
2022-01-04 12:15:00,145.87,146.12,145.84,145.95,71610.0,141.5205,141.763,141.4914,141.5981,71610.0
2022-01-04 12:20:00,145.9,145.99,145.81,145.84,26728.0,141.5496,141.6369,141.4623,141.4914,26728.0
2022-01-04 12:25:00,145.81,145.9,145.73,145.75,30160.0,141.4623,141.5496,141.3846,141.4041,30160.0
2022-01-04 12:30:00,145.7,145.72,145.48,145.63,41261.0,141.3555,141.3749,141.1421,141.2876,41261.0
2022-01-04 12:35:00,145.65,145.81,145.64,145.67,27822.0,141.307,141.4623,141.2973,141.3264,27822.0
2022-01-04 12:40:00,145.69,145.69,145.46,145.48,24826.0,141.3458,141.3458,141.1227,141.1421,24826.0
2022-01-04 12:45:00,145.52,145.72,145.28,145.35,37984.0,141.1809,141.3749,140.9481,141.016,37984.0
2022-01-04 12:50:00,145.4,145.51,145.18,145.27,41360.0,141.0645,141.1712,140.851,140.9384,41360.0
2022-01-04 12:55:00,145.27,145.34,144.96,145.05,38826.0,140.9384,141.0063,140.6376,140.7249,38826.0
2022-01-04 13:00:00,145.03,145.24,144.88,145.19,46775.0,140.7055,140.9093,140.56,140.8608,46775.0
2022-01-04 13:05:00,145.19,145.53,145.18,145.31,53545.0,140.8608,141.1906,140.851,140.9772,53545.0
2022-01-04 13:10:00,145.31,145.34,145.14,145.14,19705.0,140.9772,141.0063,140.8122,140.8122,19705.0
2022-01-04 13:15:00,145.19,145.26,144.93,144.96,39600.0,140.8608,140.9287,140.6085,140.6376,39600.0
2022-01-04 13:20:00,144.97,145.16,144.88,145.1,53599.0,140.6473,140.8316,140.56,140.7734,53599.0
2022-01-04 13:25:00,145.07,145.35,144.99,145.04,48786.0,140.7443,141.016,140.6667,140.7152,48786.0
2022-01-04 13:30:00,145.05,145.09,144.35,144.44,85565.0,140.7249,140.7637,140.0458,140.1331,85565.0
2022-01-04 13:35:00,144.42,144.79,144.36,144.72,59077.0,140.1137,140.4727,140.0555,140.4048,59077.0
2022-01-04 13:40:00,144.6,144.76,144.53,144.67,40141.0,140.2883,140.4436,140.2204,140.3563,40141.0
2022-01-04 13:45:00,144.68,144.79,144.59,144.61,22561.0,140.366,140.4727,140.2786,140.298,22561.0
2022-01-04 13:50:00,144.58,144.58,144.19,144.33,46954.0,140.2689,140.2689,139.8906,140.0264,46954.0
2022-01-04 13:55:00,144.33,144.33,143.94,144.07,74758.0,140.0264,140.0264,139.648,139.7741,74758.0
2022-01-04 14:00:00,144.06,144.58,144.06,144.58,65841.0,139.7644,140.2689,139.7644,140.2689,65841.0
2022-01-04 14:05:00,144.54,144.65,144.31,144.36,50549.0,140.2301,140.3369,140.007,140.0555,50549.0
2022-01-04 14:10:00,144.34,144.73,144.27,144.72,61960.0,140.0361,140.4145,139.9682,140.4048,61960.0
2022-01-04 14:15:00,144.72,144.92,144.65,144.81,96559.0,140.4048,140.5988,140.3369,140.4921,96559.0
2022-01-04 14:20:00,144.82,144.89,144.61,144.64,32968.0,140.5018,140.5697,140.298,140.3272,32968.0
2022-01-04 14:25:00,144.63,144.9,144.63,144.83,22266.0,140.3174,140.5794,140.3174,140.5115,22266.0
2022-01-04 14:30:00,144.83,145.46,144.81,145.21,102262.0,140.5115,141.1227,140.4921,140.8802,102262.0
2022-01-04 14:35:00,145.21,145.24,145.1,145.12,25211.0,140.8802,140.9093,140.7734,140.7928,25211.0
2022-01-04 14:40:00,145.15,145.53,145.14,145.51,49062.0,140.8219,141.1906,140.8122,141.1712,49062.0
2022-01-04 14:45:00,145.5,145.66,145.41,145.61,66836.0,141.1615,141.3167,141.0742,141.2682,66836.0
2022-01-04 14:50:00,145.64,145.76,145.51,145.64,34677.0,141.2973,141.4138,141.1712,141.2973,34677.0
2022-01-04 14:55:00,145.66,145.67,145.52,145.62,53663.0,141.3167,141.3264,141.1809,141.2779,53663.0
2022-01-04 15:00:00,145.62,145.88,145.61,145.83,59226.0,141.2779,141.5302,141.2682,141.4817,59226.0
2022-01-04 15:05:00,145.86,145.92,145.77,145.87,48339.0,141.5108,141.569,141.4235,141.5205,48339.0
2022-01-04 15:10:00,145.88,146.12,145.88,146.05,75083.0,141.5302,141.763,141.5302,141.6951,75083.0
2022-01-04 15:15:00,146.08,146.15,145.9,146.06,67048.0,141.7242,141.7921,141.5496,141.7048,67048.0
2022-01-04 15:20:00,146.05,146.42,146.05,146.27,101776.0,141.6951,142.0541,141.6951,141.9085,101776.0
2022-01-04 15:25:00,146.26,146.43,146.14,146.38,56225.0,141.8988,142.0638,141.7824,142.0153,56225.0
2022-01-04 15:30:00,146.39,146.39,146.07,146.18,122616.0,142.025,142.025,141.7145,141.8212,122616.0
2022-01-04 15:35:00,146.15,146.35,146.12,146.22,99961.0,141.7921,141.9862,141.763,141.86,99961.0
2022-01-04 15:40:00,146.23,146.58,146.18,146.49,95180.0,141.8697,142.2093,141.8212,142.122,95180.0
2022-01-04 15:45:00,146.45,146.75,146.45,146.72,105138.0,142.0832,142.3742,142.0832,142.3451,105138.0
2022-01-04 15:50:00,146.71,147.04,146.25,146.27,227576.0,142.3354,142.6556,141.8891,141.9085,227576.0
2022-01-04 15:55:00,146.29,146.3,145.64,145.7,195245.0,141.928,141.9377,141.2973,141.3555,195245.0
2022-01-05 09:30:00,145.41,145.84,144.63,144.65,249354.0,141.0742,141.4914,140.3174,140.3369,249354.0
2022-01-05 09:35:00,144.63,145.26,144.42,144.89,223585.0,140.3174,140.9287,140.1137,140.5697,223585.0
2022-01-05 09:40:00,144.89,145.65,144.78,145.07,150575.0,140.5697,141.307,140.463,140.7443,150575.0
2022-01-05 09:45:00,145.12,145.12,144.63,144.95,85681.0,140.7928,140.7928,140.3174,140.6279,85681.0
2022-01-05 09:50:00,144.87,145.63,144.8,145.31,133300.0,140.5503,141.2876,140.4824,140.9772,133300.0
2022-01-05 09:55:00,145.28,145.62,145.2,145.42,81325.0,140.9481,141.2779,140.8705,141.0839,81325.0
2022-01-05 10:00:00,145.44,145.64,145.0,145.13,124961.0,141.1033,141.2973,140.6764,140.8025,124961.0
2022-01-05 10:05:00,145.12,145.55,145.09,145.3,75289.0,140.7928,141.21,140.7637,140.9675,75289.0
2022-01-05 10:10:00,145.26,145.49,145.14,145.18,42520.0,140.9287,141.1518,140.8122,140.851,42520.0
2022-01-05 10:15:00,145.22,145.44,145.17,145.26,44624.0,140.8899,141.1033,140.8413,140.9287,44624.0
2022-01-05 10:20:00,145.29,145.74,145.28,145.65,112970.0,140.9578,141.3944,140.9481,141.307,112970.0
2022-01-05 10:25:00,145.68,146.12,145.65,145.93,128196.0,141.3361,141.763,141.307,141.5787,128196.0
2022-01-05 10:30:00,145.9,145.9,145.28,145.36,86414.0,141.5496,141.5496,140.9481,141.0257,86414.0
2022-01-05 10:35:00,145.38,145.57,145.22,145.37,48404.0,141.0451,141.2294,140.8899,141.0354,48404.0
2022-01-05 10:40:00,145.37,145.56,145.31,145.49,45131.0,141.0354,141.2197,140.9772,141.1518,45131.0
2022-01-05 10:45:00,145.48,145.54,145.2,145.41,31350.0,141.1421,141.2003,140.8705,141.0742,31350.0
2022-01-05 10:50:00,145.41,145.46,145.18,145.42,22858.0,141.0742,141.1227,140.851,141.0839,22858.0
2022-01-05 10:55:00,145.42,145.53,145.27,145.48,42492.0,141.0839,141.1906,140.9384,141.1421,42492.0
2022-01-05 11:00:00,145.5,145.6,145.16,145.18,57400.0,141.1615,141.2585,140.8316,140.851,57400.0
2022-01-05 11:05:00,145.18,145.29,144.91,144.96,38664.0,140.851,140.9578,140.5891,140.6376,38664.0
2022-01-05 11:10:00,145.0,145.17,144.76,145.16,69000.0,140.6764,140.8413,140.4436,140.8316,69000.0
2022-01-05 11:15:00,145.16,145.32,145.14,145.19,34011.0,140.8316,140.9869,140.8122,140.8608,34011.0
2022-01-05 11:20:00,145.17,145.36,145.1,145.2,23178.0,140.8413,141.0257,140.7734,140.8705,23178.0
2022-01-05 11:25:00,145.25,145.41,145.18,145.4,18812.0,140.919,141.0742,140.851,141.0645,18812.0
2022-01-05 11:30:00,145.46,145.49,145.0,145.04,78963.0,141.1227,141.1518,140.6764,140.7152,78963.0
2022-01-05 11:35:00,145.06,145.18,144.91,145.13,14897.0,140.7346,140.851,140.5891,140.8025,14897.0
2022-01-05 11:40:00,145.1,145.15,144.62,144.7,43999.0,140.7734,140.8219,140.3077,140.3854,43999.0
2022-01-05 11:45:00,144.71,144.86,144.59,144.73,47310.0,140.3951,140.5406,140.2786,140.4145,47310.0
2022-01-05 11:50:00,144.76,144.81,144.6,144.68,25540.0,140.4436,140.4921,140.2883,140.366,25540.0
2022-01-05 11:55:00,144.67,144.91,144.65,144.83,21558.0,140.3563,140.5891,140.3369,140.5115,21558.0
2022-01-05 12:00:00,144.78,145.09,144.66,145.09,40457.0,140.463,140.7637,140.3466,140.7637,40457.0
2022-01-05 12:05:00,145.08,145.13,144.88,144.98,28248.0,140.754,140.8025,140.56,140.657,28248.0
2022-01-05 12:10:00,144.96,145.17,144.96,145.17,26567.0,140.6376,140.8413,140.6376,140.8413,26567.0
2022-01-05 12:15:00,145.15,145.29,145.06,145.26,55802.0,140.8219,140.9578,140.7346,140.9287,55802.0
2022-01-05 12:20:00,145.23,145.37,145.15,145.29,27181.0,140.8996,141.0354,140.8219,140.9578,27181.0
2022-01-05 12:25:00,145.28,145.46,145.28,145.37,39483.0,140.9481,141.1227,140.9481,141.0354,39483.0
2022-01-05 12:30:00,145.38,145.38,145.01,145.09,51064.0,141.0451,141.0451,140.6861,140.7637,51064.0
2022-01-05 12:35:00,145.08,145.08,144.48,144.57,69969.0,140.754,140.754,140.1719,140.2592,69969.0
2022-01-05 12:40:00,144.6,144.69,144.38,144.46,84185.0,140.2883,140.3757,140.0749,140.1525,84185.0
2022-01-05 12:45:00,144.48,144.56,144.23,144.36,31314.0,140.1719,140.2495,139.9294,140.0555,31314.0
2022-01-05 12:50:00,144.37,144.49,144.2,144.49,38855.0,140.0652,140.1816,139.9003,140.1816,38855.0
2022-01-05 12:55:00,144.47,144.49,144.23,144.24,43987.0,140.1622,140.1816,139.9294,139.9391,43987.0
2022-01-05 13:00:00,144.24,144.35,144.09,144.28,46184.0,139.9391,140.0458,139.7936,139.9779,46184.0
2022-01-05 13:05:00,144.3,144.3,143.79,143.87,73387.0,139.9973,139.9973,139.5025,139.5801,73387.0
2022-01-05 13:10:00,143.89,143.96,143.67,143.92,57990.0,139.5995,139.6674,139.3861,139.6286,57990.0
2022-01-05 13:15:00,143.91,144.13,143.89,144.03,36097.0,139.6189,139.8324,139.5995,139.7353,36097.0
2022-01-05 13:20:00,144.06,144.34,144.02,144.22,44923.0,139.7644,140.0361,139.7256,139.9197,44923.0
2022-01-05 13:25:00,144.25,144.29,144.15,144.2,14200.0,139.9488,139.9876,139.8518,139.9003,14200.0
2022-01-05 13:30:00,144.19,144.44,144.17,144.23,54892.0,139.8906,140.1331,139.8712,139.9294,54892.0
2022-01-05 13:35:00,144.22,144.32,144.05,144.25,24161.0,139.9197,140.0167,139.7547,139.9488,24161.0
2022-01-05 13:40:00,144.23,144.42,144.17,144.23,26548.0,139.9294,140.1137,139.8712,139.9294,26548.0
2022-01-05 13:45:00,144.25,144.32,143.95,144.03,23179.0,139.9488,140.0167,139.6577,139.7353,23179.0
2022-01-05 13:50:00,144.02,144.19,144.0,144.1,27306.0,139.7256,139.8906,139.7062,139.8033,27306.0
2022-01-05 13:55:00,144.12,144.25,144.01,144.2,58228.0,139.8227,139.9488,139.7159,139.9003,58228.0
2022-01-05 14:00:00,144.13,145.15,143.58,143.61,220012.0,139.8324,140.8219,139.2988,139.3279,220012.0
2022-01-05 14:05:00,143.61,143.85,142.97,143.11,205976.0,139.3279,139.5607,138.7069,138.8428,205976.0
2022-01-05 14:10:00,143.16,143.16,142.05,142.34,180281.0,138.8913,138.8913,137.8144,138.0957,180281.0
2022-01-05 14:15:00,142.39,142.8,141.88,142.03,266827.0,138.1442,138.542,137.6494,137.795,266827.0
2022-01-05 14:20:00,142.04,142.42,141.87,142.06,91650.0,137.8047,138.1733,137.6397,137.8241,91650.0
2022-01-05 14:25:00,142.08,142.53,141.79,141.95,180104.0,137.8435,138.2801,137.5621,137.7174,180104.0
2022-01-05 14:30:00,141.96,142.36,141.13,141.18,133666.0,137.7271,138.1151,136.9218,136.9703,133666.0
2022-01-05 14:35:00,141.18,141.49,140.71,140.94,130684.0,136.9703,137.2711,136.5143,136.7375,130684.0
2022-01-05 14:40:00,140.97,140.97,140.03,140.08,149261.0,136.7666,136.7666,135.8546,135.9031,149261.0
2022-01-05 14:45:00,140.09,140.62,139.84,140.6,166656.0,135.9128,136.427,135.6703,136.4076,166656.0
2022-01-05 14:50:00,140.59,140.88,140.27,140.65,149176.0,136.3979,136.6793,136.0875,136.4561,149176.0
2022-01-05 14:55:00,140.56,140.6,140.2,140.39,118463.0,136.3688,136.4076,136.0195,136.2039,118463.0
2022-01-05 15:00:00,140.31,140.36,139.58,139.58,162750.0,136.1263,136.1748,135.418,135.418,162750.0
2022-01-05 15:05:00,139.64,139.79,138.78,139.27,175318.0,135.4762,135.6218,134.6419,135.1173,175318.0
2022-01-05 15:10:00,139.36,139.78,139.07,139.49,142143.0,135.2046,135.6121,134.9232,135.3307,142143.0
2022-01-05 15:15:00,139.59,139.66,139.22,139.4,87310.0,135.4277,135.4956,135.0688,135.2434,87310.0
2022-01-05 15:20:00,139.39,139.63,139.03,139.33,97659.0,135.2337,135.4665,134.8844,135.1755,97659.0
2022-01-05 15:25:00,139.34,139.63,139.0,139.17,228438.0,135.1852,135.4665,134.8553,135.0203,228438.0
2022-01-05 15:30:00,139.13,139.42,138.82,139.07,94308.0,134.9814,135.2628,134.6807,134.9232,94308.0
2022-01-05 15:35:00,139.0,139.88,138.86,139.4,177361.0,134.8553,135.7091,134.7195,135.2434,177361.0
2022-01-05 15:40:00,139.39,139.68,139.07,139.11,88424.0,135.2337,135.515,134.9232,134.962,88424.0
2022-01-05 15:45:00,139.11,139.11,138.38,138.39,150137.0,134.962,134.962,134.2538,134.2635,150137.0
2022-01-05 15:50:00,138.39,138.85,138.17,138.42,224980.0,134.2635,134.7098,134.0501,134.2926,224980.0
2022-01-05 15:55:00,138.43,138.52,137.26,137.33,245130.0,134.3023,134.3896,133.1672,133.2351,245130.0
2022-01-06 09:30:00,136.93,137.96,136.77,137.85,242006.0,132.847,133.8463,132.6918,133.7396,242006.0
2022-01-06 09:35:00,137.82,138.73,137.52,138.61,221417.0,133.7105,134.5934,133.4195,134.477,221417.0
2022-01-06 09:40:00,138.67,139.09,138.3,138.7,204676.0,134.5352,134.9426,134.1762,134.5643,204676.0
2022-01-06 09:45:00,138.74,138.76,137.24,137.35,127811.0,134.6031,134.6225,133.1478,133.2545,127811.0
2022-01-06 09:50:00,137.38,137.75,136.56,136.61,169204.0,133.2836,133.6426,132.4881,132.5366,169204.0
2022-01-06 09:55:00,136.67,137.15,135.95,136.16,128051.0,132.5948,133.0605,131.8963,132.1,128051.0
2022-01-06 10:00:00,136.12,136.64,135.48,135.49,258665.0,132.0612,132.5657,131.4403,131.45,258665.0
2022-01-06 10:05:00,135.49,135.87,135.13,135.33,188440.0,131.45,131.8187,131.1007,131.2948,188440.0
2022-01-06 10:10:00,135.31,135.7,134.75,135.58,172936.0,131.2754,131.6537,130.732,131.5373,172936.0
2022-01-06 10:15:00,135.58,136.52,135.56,135.65,211037.0,131.5373,132.4493,131.5179,131.6052,211037.0
2022-01-06 10:20:00,135.62,136.56,135.56,136.51,156667.0,131.5761,132.4881,131.5179,132.4396,156667.0
2022-01-06 10:25:00,136.53,137.55,136.51,136.72,206661.0,132.459,133.4486,132.4396,132.6433,206661.0
2022-01-06 10:30:00,136.71,138.03,136.71,137.67,241083.0,132.6336,133.9142,132.6336,133.565,241083.0
2022-01-06 10:35:00,137.67,138.08,137.31,137.82,156006.0,133.565,133.9628,133.2157,133.7105,156006.0
2022-01-06 10:40:00,137.9,137.98,137.28,137.56,89798.0,133.7881,133.8657,133.1866,133.4583,89798.0
2022-01-06 10:45:00,137.58,138.33,137.4,138.3,131408.0,133.4777,134.2053,133.303,134.1762,131408.0
2022-01-06 10:50:00,138.28,138.3,137.57,137.68,75594.0,134.1568,134.1762,133.468,133.5747,75594.0
2022-01-06 10:55:00,137.69,138.51,137.59,137.61,144131.0,133.5844,134.3799,133.4874,133.5068,144131.0
2022-01-06 11:00:00,137.67,137.93,137.12,137.29,130084.0,133.565,133.8172,133.0314,133.1963,130084.0
2022-01-06 11:05:00,137.34,137.92,137.07,137.78,55826.0,133.2448,133.8075,132.9829,133.6717,55826.0
2022-01-06 11:10:00,137.78,138.32,137.7,138.08,50843.0,133.6717,134.1956,133.5941,133.9628,50843.0
2022-01-06 11:15:00,138.09,138.75,137.88,137.94,110572.0,133.9725,134.6128,133.7687,133.8269,110572.0
2022-01-06 11:20:00,137.88,138.04,137.53,138.03,39663.0,133.7687,133.9239,133.4292,133.9142,39663.0
2022-01-06 11:25:00,138.01,138.02,137.27,137.52,32332.0,133.8948,133.9045,133.1769,133.4195,32332.0
2022-01-06 11:30:00,137.69,137.79,137.03,137.24,84967.0,133.5844,133.6814,132.9441,133.1478,84967.0
2022-01-06 11:35:00,137.31,137.75,137.17,137.5,53198.0,133.2157,133.6426,133.0799,133.4001,53198.0
2022-01-06 11:40:00,137.46,137.73,137.08,137.41,49648.0,133.3612,133.6232,132.9926,133.3127,49648.0
2022-01-06 11:45:00,137.37,137.76,137.17,137.67,50204.0,133.2739,133.6523,133.0799,133.565,50204.0
2022-01-06 11:50:00,137.65,138.09,137.39,138.03,43821.0,133.5456,133.9725,133.2933,133.9142,43821.0
2022-01-06 11:55:00,138.06,138.17,137.87,138.07,52635.0,133.9434,134.0501,133.759,133.9531,52635.0
2022-01-06 12:00:00,138.01,138.04,137.74,137.79,41157.0,133.8948,133.9239,133.6329,133.6814,41157.0
2022-01-06 12:05:00,137.73,138.5,137.61,138.42,49547.0,133.6232,134.3702,133.5068,134.2926,49547.0
2022-01-06 12:10:00,138.41,138.41,138.04,138.09,46341.0,134.2829,134.2829,133.9239,133.9725,46341.0
2022-01-06 12:15:00,138.12,138.21,137.84,138.01,37903.0,134.0016,134.0889,133.7299,133.8948,37903.0
2022-01-06 12:20:00,137.98,138.49,137.8,138.04,53283.0,133.8657,134.3605,133.6911,133.9239,53283.0
2022-01-06 12:25:00,138.0,138.52,137.96,138.42,42569.0,133.8851,134.3896,133.8463,134.2926,42569.0
2022-01-06 12:30:00,138.41,138.61,138.16,138.37,31923.0,134.2829,134.477,134.0404,134.2441,31923.0
2022-01-06 12:35:00,138.44,138.89,138.24,138.56,101280.0,134.312,134.7486,134.118,134.4284,101280.0
2022-01-06 12:40:00,138.67,139.4,138.53,139.34,93167.0,134.5352,135.2434,134.3993,135.1852,93167.0
2022-01-06 12:45:00,139.36,139.45,138.96,139.04,41493.0,135.2046,135.2919,134.8165,134.8941,41493.0
2022-01-06 12:50:00,139.03,139.04,138.58,138.68,95095.0,134.8844,134.8941,134.4478,134.5449,95095.0
2022-01-06 12:55:00,138.68,138.75,138.34,138.37,26476.0,134.5449,134.6128,134.215,134.2441,26476.0
2022-01-06 13:00:00,138.46,138.55,138.16,138.49,29673.0,134.3314,134.4187,134.0404,134.3605,29673.0
2022-01-06 13:05:00,138.52,138.61,138.26,138.59,32557.0,134.3896,134.477,134.1374,134.4575,32557.0
2022-01-06 13:10:00,138.53,138.75,138.45,138.62,23551.0,134.3993,134.6128,134.3217,134.4867,23551.0
2022-01-06 13:15:00,138.53,138.54,137.97,138.39,27758.0,134.3993,134.409,133.856,134.2635,27758.0
2022-01-06 13:20:00,138.44,138.45,137.7,137.71,34667.0,134.312,134.3217,133.5941,133.6038,34667.0
2022-01-06 13:25:00,137.74,137.82,137.49,137.55,81560.0,133.6329,133.7105,133.3903,133.4486,81560.0
2022-01-06 13:30:00,137.59,137.7,137.4,137.67,29459.0,133.4874,133.5941,133.303,133.565,29459.0
2022-01-06 13:35:00,137.6,137.87,137.38,137.6,50063.0,133.4971,133.759,133.2836,133.4971,50063.0
2022-01-06 13:40:00,137.63,137.77,137.43,137.69,38393.0,133.5262,133.662,133.3321,133.5844,38393.0
2022-01-06 13:45:00,137.65,138.01,137.5,137.79,53790.0,133.5456,133.8948,133.4001,133.6814,53790.0
2022-01-06 13:50:00,137.69,137.88,137.49,137.83,29667.0,133.5844,133.7687,133.3903,133.7202,29667.0
2022-01-06 13:55:00,137.86,138.01,137.67,137.95,35989.0,133.7493,133.8948,133.565,133.8366,35989.0
2022-01-06 14:00:00,137.94,138.05,137.4,137.43,60190.0,133.8269,133.9337,133.303,133.3321,60190.0
2022-01-06 14:05:00,137.43,137.88,137.24,137.79,44713.0,133.3321,133.7687,133.1478,133.6814,44713.0
2022-01-06 14:10:00,137.78,138.41,137.45,137.47,68927.0,133.6717,134.2829,133.3515,133.3709,68927.0
2022-01-06 14:15:00,137.46,137.86,137.4,137.54,40091.0,133.3612,133.7493,133.303,133.4389,40091.0
2022-01-06 14:20:00,137.6,137.68,137.31,137.53,60472.0,133.4971,133.5747,133.2157,133.4292,60472.0
2022-01-06 14:25:00,137.56,137.77,137.5,137.61,24488.0,133.4583,133.662,133.4001,133.5068,24488.0
2022-01-06 14:30:00,137.64,137.96,137.5,137.77,41691.0,133.5359,133.8463,133.4001,133.662,41691.0
2022-01-06 14:35:00,137.78,138.04,137.69,137.97,35065.0,133.6717,133.9239,133.5844,133.856,35065.0
2022-01-06 14:40:00,137.95,138.06,137.69,137.84,25325.0,133.8366,133.9434,133.5844,133.7299,25325.0
2022-01-06 14:45:00,137.92,138.33,137.88,138.18,66929.0,133.8075,134.2053,133.7687,134.0598,66929.0
2022-01-06 14:50:00,138.24,138.26,137.98,138.25,26459.0,134.118,134.1374,133.8657,134.1277,26459.0
2022-01-06 14:55:00,138.24,138.47,138.15,138.22,33639.0,134.118,134.3411,134.0307,134.0986,33639.0
2022-01-06 15:00:00,138.3,138.79,138.29,138.76,74241.0,134.1762,134.6516,134.1665,134.6225,74241.0
2022-01-06 15:05:00,138.77,138.88,138.4,138.46,65271.0,134.6322,134.7389,134.2732,134.3314,65271.0
2022-01-06 15:10:00,138.43,138.65,138.13,138.18,47034.0,134.3023,134.5158,134.0113,134.0598,47034.0
2022-01-06 15:15:00,138.15,138.24,137.53,137.63,36542.0,134.0307,134.118,133.4292,133.5262,36542.0
2022-01-06 15:20:00,137.71,137.8,137.31,137.53,56332.0,133.6038,133.6911,133.2157,133.4292,56332.0
2022-01-06 15:25:00,137.55,137.87,137.43,137.83,52973.0,133.4486,133.759,133.3321,133.7202,52973.0
2022-01-06 15:30:00,137.82,137.97,137.21,137.31,42945.0,133.7105,133.856,133.1187,133.2157,42945.0
2022-01-06 15:35:00,137.28,137.48,136.88,137.11,103847.0,133.1866,133.3806,132.7985,133.0217,103847.0
2022-01-06 15:40:00,137.13,137.37,136.83,137.26,78174.0,133.0411,133.2739,132.75,133.1672,78174.0
2022-01-06 15:45:00,137.22,137.37,136.82,136.92,68821.0,133.1284,133.2739,132.7403,132.8373,68821.0
2022-01-06 15:50:00,136.86,137.22,136.72,136.79,166373.0,132.7791,133.1284,132.6433,132.7112,166373.0
2022-01-06 15:55:00,136.78,137.11,136.2,136.96,257532.0,132.7015,133.0217,132.1388,132.8762,257532.0
2022-01-07 09:30:00,136.91,137.27,136.21,136.28,330005.0,132.8276,133.1769,132.1485,132.2164,330005.0
2022-01-07 09:35:00,136.27,136.72,135.87,136.68,232057.0,132.2067,132.6433,131.8187,132.6045,232057.0
2022-01-07 09:40:00,136.67,137.64,136.34,137.49,278888.0,132.5948,133.5359,132.2746,133.3903,278888.0
2022-01-07 09:45:00,137.48,137.93,137.23,137.37,178997.0,133.3806,133.8172,133.1381,133.2739,178997.0
2022-01-07 09:50:00,137.36,137.85,137.25,137.67,81298.0,133.2642,133.7396,133.1575,133.565,81298.0
2022-01-07 09:55:00,137.69,138.04,137.47,137.56,137922.0,133.5844,133.9239,133.3709,133.4583,137922.0
2022-01-07 10:00:00,137.59,137.59,137.19,137.21,96089.0,133.4874,133.4874,133.0993,133.1187,96089.0
2022-01-07 10:05:00,137.22,137.23,136.57,136.59,101192.0,133.1284,133.1381,132.4978,132.5172,101192.0
2022-01-07 10:10:00,136.55,137.0,136.38,136.7,94540.0,132.4784,132.915,132.3134,132.6239,94540.0
2022-01-07 10:15:00,136.71,136.71,136.15,136.27,107078.0,132.6336,132.6336,132.0903,132.2067,107078.0
2022-01-07 10:20:00,136.25,136.51,135.95,135.95,100894.0,132.1873,132.4396,131.8963,131.8963,100894.0
2022-01-07 10:25:00,135.94,136.49,135.93,136.09,86165.0,131.8866,132.4202,131.8769,132.0321,86165.0
2022-01-07 10:30:00,136.06,136.39,135.89,136.03,109962.0,132.003,132.3231,131.8381,131.9739,109962.0
2022-01-07 10:35:00,136.01,136.09,135.43,135.45,169817.0,131.9545,132.0321,131.3918,131.4112,169817.0
2022-01-07 10:40:00,135.45,136.0,135.11,135.21,142585.0,131.4112,131.9448,131.0813,131.1783,142585.0
2022-01-07 10:45:00,135.22,135.24,134.77,134.77,114307.0,131.188,131.2074,130.7515,130.7515,114307.0
2022-01-07 10:50:00,134.78,134.9,134.04,134.44,261299.0,130.7612,130.8776,130.0432,130.4313,261299.0
2022-01-07 10:55:00,134.44,134.95,134.25,134.57,137095.0,130.4313,130.9261,130.247,130.5574,137095.0
2022-01-07 11:00:00,134.57,135.04,134.34,134.55,109230.0,130.5574,131.0134,130.3343,130.538,109230.0
2022-01-07 11:05:00,134.54,135.08,134.54,134.86,110315.0,130.5283,131.0522,130.5283,130.8388,110315.0
2022-01-07 11:10:00,134.84,134.88,134.53,134.64,58068.0,130.8194,130.8582,130.5186,130.6253,58068.0
2022-01-07 11:15:00,134.66,134.82,134.06,134.34,119775.0,130.6447,130.8,130.0626,130.3343,119775.0
2022-01-07 11:20:00,134.33,135.17,134.29,135.06,105637.0,130.3246,131.1395,130.2858,131.0328,105637.0
2022-01-07 11:25:00,135.03,135.68,134.91,135.64,134646.0,131.0037,131.6343,130.8873,131.5955,134646.0
2022-01-07 11:30:00,135.6,135.7,135.3,135.53,114110.0,131.5567,131.6537,131.2656,131.4888,114110.0
2022-01-07 11:35:00,135.58,135.81,135.37,135.6,108596.0,131.5373,131.7604,131.3336,131.5567,108596.0
2022-01-07 11:40:00,135.62,135.93,135.51,135.67,95284.0,131.5761,131.8769,131.4694,131.6246,95284.0
2022-01-07 11:45:00,135.71,136.84,135.64,136.55,167856.0,131.6634,132.7597,131.5955,132.4784,167856.0
2022-01-07 11:50:00,136.52,136.99,136.43,136.98,119382.0,132.4493,132.9053,132.362,132.8956,119382.0
2022-01-07 11:55:00,136.99,137.05,136.62,136.66,115357.0,132.9053,132.9635,132.5463,132.5851,115357.0
2022-01-07 12:00:00,136.73,136.78,136.3,136.35,54128.0,132.653,132.7015,132.2358,132.2843,54128.0
2022-01-07 12:05:00,136.36,136.61,136.2,136.47,49852.0,132.294,132.5366,132.1388,132.4008,49852.0
2022-01-07 12:10:00,136.48,136.74,136.38,136.66,28655.0,132.4105,132.6627,132.3134,132.5851,28655.0
2022-01-07 12:15:00,136.66,136.77,136.27,136.27,58782.0,132.5851,132.6918,132.2067,132.2067,58782.0
2022-01-07 12:20:00,136.24,136.24,135.98,136.09,52487.0,132.1776,132.1776,131.9254,132.0321,52487.0
2022-01-07 12:25:00,136.06,136.25,135.91,136.16,45574.0,132.003,132.1873,131.8575,132.1,45574.0
2022-01-07 12:30:00,136.15,136.16,135.92,136.01,51791.0,132.0903,132.1,131.8672,131.9545,51791.0
2022-01-07 12:35:00,136.07,136.08,135.63,135.89,50326.0,132.0127,132.0224,131.5858,131.8381,50326.0
2022-01-07 12:40:00,135.88,136.13,135.83,135.96,53170.0,131.8284,132.0709,131.7798,131.906,53170.0
2022-01-07 12:45:00,135.97,136.47,135.83,135.97,64750.0,131.9157,132.4008,131.7798,131.9157,64750.0
2022-01-07 12:50:00,136.0,136.3,135.95,136.17,43620.0,131.9448,132.2358,131.8963,132.1097,43620.0
2022-01-07 12:55:00,136.19,136.35,136.06,136.33,38115.0,132.1291,132.2843,132.003,132.2649,38115.0
2022-01-07 13:00:00,136.35,136.44,135.92,136.22,60208.0,132.2843,132.3717,131.8672,132.1582,60208.0
2022-01-07 13:05:00,136.29,136.54,136.25,136.42,30680.0,132.2261,132.4687,132.1873,132.3523,30680.0
2022-01-07 13:10:00,136.45,136.59,136.41,136.54,22919.0,132.3814,132.5172,132.3426,132.4687,22919.0
2022-01-07 13:15:00,136.5,136.67,136.34,136.46,34125.0,132.4299,132.5948,132.2746,132.3911,34125.0
2022-01-07 13:20:00,136.48,136.56,136.21,136.23,29898.0,132.4105,132.4881,132.1485,132.1679,29898.0
2022-01-07 13:25:00,136.26,136.32,136.03,136.13,45180.0,132.197,132.2552,131.9739,132.0709,45180.0
2022-01-07 13:30:00,136.12,136.43,136.04,136.43,28488.0,132.0612,132.362,131.9836,132.362,28488.0
2022-01-07 13:35:00,136.49,136.57,136.17,136.22,42486.0,132.4202,132.4978,132.1097,132.1582,42486.0
2022-01-07 13:40:00,136.2,136.37,136.1,136.28,30904.0,132.1388,132.3037,132.0418,132.2164,30904.0
2022-01-07 13:45:00,136.26,136.26,136.04,136.05,19559.0,132.197,132.197,131.9836,131.9933,19559.0
2022-01-07 13:50:00,136.03,136.2,135.73,136.06,82097.0,131.9739,132.1388,131.6828,132.003,82097.0
2022-01-07 13:55:00,136.05,136.22,135.98,136.02,23652.0,131.9933,132.1582,131.9254,131.9642,23652.0
2022-01-07 14:00:00,136.09,136.22,135.99,136.08,36864.0,132.0321,132.1582,131.9351,132.0224,36864.0
2022-01-07 14:05:00,136.05,136.18,135.77,136.03,73073.0,131.9933,132.1194,131.7216,131.9739,73073.0
2022-01-07 14:10:00,135.99,136.21,135.99,136.01,29828.0,131.9351,132.1485,131.9351,131.9545,29828.0
2022-01-07 14:15:00,136.02,136.14,135.95,136.03,28743.0,131.9642,132.0806,131.8963,131.9739,28743.0
2022-01-07 14:20:00,136.0,136.02,135.52,135.56,71790.0,131.9448,131.9642,131.4791,131.5179,71790.0
2022-01-07 14:25:00,135.51,135.75,135.3,135.71,71963.0,131.4694,131.7022,131.2656,131.6634,71963.0
2022-01-07 14:30:00,135.7,135.8,135.57,135.69,33777.0,131.6537,131.7507,131.5276,131.644,33777.0
2022-01-07 14:35:00,135.69,136.2,135.56,136.19,71592.0,131.644,132.1388,131.5179,132.1291,71592.0
2022-01-07 14:40:00,136.18,136.47,136.04,136.34,93611.0,132.1194,132.4008,131.9836,132.2746,93611.0
2022-01-07 14:45:00,136.34,136.66,136.19,136.43,46130.0,132.2746,132.5851,132.1291,132.362,46130.0
2022-01-07 14:50:00,136.44,136.73,136.29,136.62,47254.0,132.3717,132.653,132.2261,132.5463,47254.0
2022-01-07 14:55:00,136.59,136.66,136.45,136.51,46551.0,132.5172,132.5851,132.3814,132.4396,46551.0
2022-01-07 15:00:00,136.53,136.75,136.48,136.68,53490.0,132.459,132.6724,132.4105,132.6045,53490.0
2022-01-07 15:05:00,136.66,136.95,136.58,136.64,95165.0,132.5851,132.8665,132.5075,132.5657,95165.0
2022-01-07 15:10:00,136.62,136.62,136.19,136.21,48051.0,132.5463,132.5463,132.1291,132.1485,48051.0
2022-01-07 15:15:00,136.22,136.44,136.17,136.37,41369.0,132.1582,132.3717,132.1097,132.3037,41369.0
2022-01-07 15:20:00,136.4,136.48,136.11,136.14,48967.0,132.3328,132.4105,132.0515,132.0806,48967.0
2022-01-07 15:25:00,136.13,136.14,135.79,136.09,65211.0,132.0709,132.0806,131.741,132.0321,65211.0
2022-01-07 15:30:00,136.06,136.51,135.85,136.08,79009.0,132.003,132.4396,131.7992,132.0224,79009.0
2022-01-07 15:35:00,136.05,136.39,135.94,136.3,52371.0,131.9933,132.3231,131.8866,132.2358,52371.0
2022-01-07 15:40:00,136.3,136.44,135.85,135.92,57977.0,132.2358,132.3717,131.7992,131.8672,57977.0
2022-01-07 15:45:00,135.89,136.32,135.75,136.06,112302.0,131.8381,132.2552,131.7022,132.003,112302.0
2022-01-07 15:50:00,136.05,136.25,135.54,135.59,111264.0,131.9933,132.1873,131.4985,131.547,111264.0
2022-01-07 15:55:00,135.59,135.84,135.14,135.3,184699.0,131.547,131.7895,131.1104,131.2656,184699.0
2022-01-10 09:30:00,132.3,132.6,131.25,131.47,430187.0,128.3551,128.6462,127.3364,127.5499,430187.0
2022-01-10 09:35:00,131.45,131.45,130.82,131.3,230315.0,127.5304,127.5304,126.9192,127.3849,230315.0
2022-01-10 09:40:00,131.3,131.41,130.62,130.78,298630.0,127.3849,127.4916,126.7252,126.8804,298630.0
2022-01-10 09:45:00,130.8,130.8,129.83,130.11,450880.0,126.8998,126.8998,125.9588,126.2304,450880.0
2022-01-10 09:50:00,130.12,130.37,129.51,129.63,184652.0,126.2401,126.4827,125.6483,125.7647,184652.0
2022-01-10 09:55:00,129.62,129.74,129.12,129.38,199003.0,125.755,125.8714,125.2699,125.5222,199003.0
2022-01-10 10:00:00,129.35,129.45,128.63,128.64,143610.0,125.4931,125.5901,124.7945,124.8042,143610.0
2022-01-10 10:05:00,128.64,129.6,128.58,129.48,156797.0,124.8042,125.7356,124.746,125.6192,156797.0
2022-01-10 10:10:00,129.41,129.41,127.87,127.93,216192.0,125.5513,125.5513,124.0572,124.1154,216192.0
2022-01-10 10:15:00,127.9,128.44,127.69,127.72,210502.0,124.0863,124.6102,123.8826,123.9117,210502.0
2022-01-10 10:20:00,127.81,128.29,127.81,128.15,117473.0,123.999,124.4647,123.999,124.3288,117473.0
2022-01-10 10:25:00,128.14,128.49,128.1,128.38,83362.0,124.3191,124.6587,124.2803,124.552,83362.0
2022-01-10 10:30:00,128.35,128.86,128.13,128.27,227940.0,124.5229,125.0177,124.3094,124.4453,227940.0
2022-01-10 10:35:00,128.28,128.43,127.85,127.9,120314.0,124.455,124.6005,124.0378,124.0863,120314.0
2022-01-10 10:40:00,127.91,128.11,127.29,127.51,161881.0,124.096,124.29,123.4945,123.7079,161881.0
2022-01-10 10:45:00,127.49,127.92,127.01,127.24,153392.0,123.6885,124.1057,123.2228,123.446,153392.0
2022-01-10 10:50:00,127.21,128.04,127.06,127.88,151576.0,123.4169,124.2221,123.2713,124.0669,151576.0
2022-01-10 10:55:00,127.87,128.21,127.39,128.05,166356.0,124.0572,124.3871,123.5915,124.2318,166356.0
2022-01-10 11:00:00,128.03,128.15,127.45,128.05,139473.0,124.2124,124.3288,123.6497,124.2318,139473.0
2022-01-10 11:05:00,128.06,128.7,127.96,128.66,168588.0,124.2415,124.8624,124.1445,124.8236,168588.0
2022-01-10 11:10:00,128.63,129.26,128.44,129.06,167415.0,124.7945,125.4057,124.6102,125.2117,167415.0
2022-01-10 11:15:00,129.05,129.66,128.74,129.53,181137.0,125.202,125.7938,124.9013,125.6677,181137.0
2022-01-10 11:20:00,129.5,129.94,129.32,129.81,124915.0,125.6386,126.0655,125.464,125.9393,124915.0
2022-01-10 11:25:00,129.8,130.13,129.64,130.03,180987.0,125.9296,126.2498,125.7744,126.1528,180987.0
2022-01-10 11:30:00,130.0,130.0,129.28,129.35,118914.0,126.1237,126.1237,125.4252,125.4931,118914.0
2022-01-10 11:35:00,129.38,129.48,128.84,128.96,96612.0,125.5222,125.6192,124.9983,125.1147,96612.0
2022-01-10 11:40:00,128.94,129.0,128.61,128.93,91234.0,125.0953,125.1535,124.7751,125.0856,91234.0
2022-01-10 11:45:00,128.94,129.23,128.75,129.05,152755.0,125.0953,125.3766,124.911,125.202,152755.0
2022-01-10 11:50:00,129.0,129.22,128.68,128.86,106752.0,125.1535,125.3669,124.843,125.0177,106752.0
2022-01-10 11:55:00,128.87,129.59,128.75,129.53,115051.0,125.0274,125.7259,124.911,125.6677,115051.0
2022-01-10 12:00:00,129.51,129.57,128.73,128.79,88397.0,125.6483,125.7065,124.8916,124.9498,88397.0
2022-01-10 12:05:00,128.8,128.9,128.28,128.31,111429.0,124.9595,125.0565,124.455,124.4841,111429.0
2022-01-10 12:10:00,128.32,128.89,128.32,128.84,61931.0,124.4938,125.0468,124.4938,124.9983,61931.0
2022-01-10 12:15:00,128.78,128.9,128.4,128.46,69051.0,124.9401,125.0565,124.5714,124.6296,69051.0
2022-01-10 12:20:00,128.45,128.6,128.37,128.54,57098.0,124.6199,124.7654,124.5423,124.7072,57098.0
2022-01-10 12:25:00,128.51,128.78,128.41,128.54,65641.0,124.6781,124.9401,124.5811,124.7072,65641.0
2022-01-10 12:30:00,128.52,128.6,128.2,128.37,78823.0,124.6878,124.7654,124.3774,124.5423,78823.0
2022-01-10 12:35:00,128.43,128.6,128.29,128.3,55523.0,124.6005,124.7654,124.4647,124.4744,55523.0
2022-01-10 12:40:00,128.33,129.1,128.23,128.51,82385.0,124.5035,125.2505,124.4065,124.6781,82385.0
2022-01-10 12:45:00,128.52,129.11,128.51,128.64,99939.0,124.6878,125.2602,124.6781,124.8042,99939.0
2022-01-10 12:50:00,128.68,130.14,128.52,129.76,190174.0,124.843,126.2595,124.6878,125.8908,190174.0
2022-01-10 12:55:00,129.75,129.75,129.22,129.32,71626.0,125.8811,125.8811,125.3669,125.464,71626.0
2022-01-10 13:00:00,129.45,129.92,129.22,129.5,136141.0,125.5901,126.0461,125.3669,125.6386,136141.0
2022-01-10 13:05:00,129.48,130.02,129.48,129.79,59535.0,125.6192,126.1431,125.6192,125.9199,59535.0
2022-01-10 13:10:00,129.75,130.09,129.64,130.09,71325.0,125.8811,126.211,125.7744,126.211,71325.0
2022-01-10 13:15:00,130.08,130.26,129.89,130.26,79484.0,126.2013,126.3759,126.017,126.3759,79484.0
2022-01-10 13:20:00,130.24,130.68,129.82,130.53,160731.0,126.3565,126.7834,125.9491,126.6379,160731.0
2022-01-10 13:25:00,130.55,130.73,130.35,130.46,104101.0,126.6573,126.8319,126.4632,126.57,104101.0
2022-01-10 13:30:00,130.42,130.79,130.13,130.36,96867.0,126.5312,126.8901,126.2498,126.4729,96867.0
2022-01-10 13:35:00,130.34,130.55,130.16,130.23,82097.0,126.4535,126.6573,126.2789,126.3468,82097.0
2022-01-10 13:40:00,130.24,131.07,130.14,131.03,162838.0,126.3565,127.1618,126.2595,127.123,162838.0
2022-01-10 13:45:00,131.0,131.31,130.76,131.22,156830.0,127.0939,127.3946,126.861,127.3073,156830.0
2022-01-10 13:50:00,131.23,131.84,131.2,131.74,146972.0,127.317,127.9088,127.2879,127.8118,146972.0
2022-01-10 13:55:00,131.75,131.88,131.14,131.62,173842.0,127.8215,127.9476,127.2297,127.6954,173842.0
2022-01-10 14:00:00,131.65,132.24,131.45,132.22,162940.0,127.7245,128.2969,127.5304,128.2775,162940.0
2022-01-10 14:05:00,132.23,132.68,131.99,132.59,150806.0,128.2872,128.7238,128.0543,128.6365,150806.0
2022-01-10 14:10:00,132.6,132.63,132.2,132.33,76492.0,128.6462,128.6753,128.2581,128.3842,76492.0
2022-01-10 14:15:00,132.3,132.94,132.25,132.57,123786.0,128.3551,128.976,128.3066,128.6171,123786.0
2022-01-10 14:20:00,132.52,132.74,132.42,132.52,65059.0,128.5685,128.782,128.4715,128.5685,65059.0
2022-01-10 14:25:00,132.5,132.83,132.38,132.69,65462.0,128.5491,128.8693,128.4327,128.7335,65462.0
2022-01-10 14:30:00,132.72,133.02,132.48,133.02,77500.0,128.7626,129.0536,128.5297,129.0536,77500.0
2022-01-10 14:35:00,133.02,133.25,132.74,132.81,104273.0,129.0536,129.2768,128.782,128.8499,104273.0
2022-01-10 14:40:00,132.84,133.33,132.55,132.61,126448.0,128.879,129.3544,128.5976,128.6559,126448.0
2022-01-10 14:45:00,132.62,132.83,132.55,132.7,59878.0,128.6656,128.8693,128.5976,128.7432,59878.0
2022-01-10 14:50:00,132.71,132.72,131.84,131.93,163375.0,128.7529,128.7626,127.9088,127.9961,163375.0
2022-01-10 14:55:00,131.95,132.72,131.84,132.54,81385.0,128.0155,128.7626,127.9088,128.5879,81385.0
2022-01-10 15:00:00,132.62,133.02,132.22,132.34,95840.0,128.6656,129.0536,128.2775,128.3939,95840.0
2022-01-10 15:05:00,132.36,132.42,131.37,131.77,122899.0,128.4133,128.4715,127.4528,127.8409,122899.0
2022-01-10 15:10:00,131.83,132.45,131.68,131.71,117930.0,127.8991,128.5006,127.7536,127.7827,117930.0
2022-01-10 15:15:00,131.73,132.42,131.42,132.06,136567.0,127.8021,128.4715,127.5013,128.1223,136567.0
2022-01-10 15:20:00,132.05,132.27,131.76,132.25,111338.0,128.1126,128.326,127.8312,128.3066,111338.0
2022-01-10 15:25:00,132.21,132.5,132.11,132.33,89632.0,128.2678,128.5491,128.1708,128.3842,89632.0
2022-01-10 15:30:00,132.32,132.79,131.94,132.75,109106.0,128.3745,128.8305,128.0058,128.7917,109106.0
2022-01-10 15:35:00,132.8,133.02,132.42,132.68,126731.0,128.8402,129.0536,128.4715,128.7238,126731.0
2022-01-10 15:40:00,132.67,133.45,132.39,132.82,190619.0,128.7141,129.4708,128.4424,128.8596,190619.0
2022-01-10 15:45:00,132.79,133.6,132.71,133.32,236628.0,128.8305,129.6163,128.7529,129.3447,236628.0
2022-01-10 15:50:00,133.35,134.0,133.16,133.8,193112.0,129.3738,130.0044,129.1895,129.8104,193112.0
2022-01-10 15:55:00,133.78,135.01,133.74,134.82,329644.0,129.791,130.9843,129.7522,130.8,329644.0
2022-01-11 09:30:00,134.55,134.73,133.31,133.32,275506.0,130.538,130.7126,129.335,129.3447,275506.0
2022-01-11 09:35:00,133.31,133.96,133.25,133.35,173835.0,129.335,129.9656,129.2768,129.3738,173835.0
2022-01-11 09:40:00,133.36,133.37,131.93,132.51,235746.0,129.3835,129.3932,127.9961,128.5588,235746.0
2022-01-11 09:45:00,132.53,132.72,131.99,132.27,161459.0,128.5782,128.7626,128.0543,128.326,161459.0
2022-01-11 09:50:00,132.27,133.34,131.98,132.32,194488.0,128.326,129.3641,128.0446,128.3745,194488.0
2022-01-11 09:55:00,132.22,132.78,131.78,132.44,153358.0,128.2775,128.8208,127.8506,128.4909,153358.0
2022-01-11 10:00:00,132.44,133.61,132.27,133.59,171563.0,128.4909,129.626,128.326,129.6066,171563.0
2022-01-11 10:05:00,133.6,133.95,133.41,133.44,144439.0,129.6163,129.9559,129.432,129.4611,144439.0
2022-01-11 10:10:00,133.4,133.95,133.4,133.48,128386.0,129.4223,129.9559,129.4223,129.4999,128386.0
2022-01-11 10:15:00,133.49,133.85,133.02,133.69,122559.0,129.5096,129.8589,129.0536,129.7037,122559.0
2022-01-11 10:20:00,133.67,133.95,133.38,133.38,98683.0,129.6843,129.9559,129.4029,129.4029,98683.0
2022-01-11 10:25:00,133.4,133.81,133.12,133.55,86726.0,129.4223,129.8201,129.1507,129.5678,86726.0
2022-01-11 10:30:00,133.58,134.3,132.86,132.86,226663.0,129.5969,130.2955,128.8984,128.8984,226663.0
2022-01-11 10:35:00,132.9,133.22,132.72,133.01,122837.0,128.9372,129.2477,128.7626,129.0439,122837.0
2022-01-11 10:40:00,133.03,133.03,132.04,132.19,121085.0,129.0633,129.0633,128.1029,128.2484,121085.0
2022-01-11 10:45:00,132.17,132.96,132.06,132.36,106723.0,128.229,128.9954,128.1223,128.4133,106723.0
2022-01-11 10:50:00,132.38,132.71,132.1,132.65,68500.0,128.4327,128.7529,128.1611,128.6947,68500.0
2022-01-11 10:55:00,132.67,133.11,132.46,132.9,77095.0,128.7141,129.141,128.5103,128.9372,77095.0
2022-01-11 11:00:00,133.0,134.14,132.9,133.82,167879.0,129.0342,130.1402,128.9372,129.8298,167879.0
2022-01-11 11:05:00,133.79,134.3,133.69,133.8,71456.0,129.8007,130.2955,129.7037,129.8104,71456.0
2022-01-11 11:10:00,133.86,134.85,133.86,134.73,191516.0,129.8686,130.8291,129.8686,130.7126,191516.0
2022-01-11 11:15:00,134.74,135.71,134.62,135.56,123424.0,130.7223,131.6634,130.6059,131.5179,123424.0
2022-01-11 11:20:00,135.6,135.86,135.08,135.46,132890.0,131.5567,131.809,131.0522,131.4209,132890.0
2022-01-11 11:25:00,135.41,135.71,135.36,135.69,43926.0,131.3724,131.6634,131.3239,131.644,43926.0
2022-01-11 11:30:00,135.69,135.71,135.38,135.56,40735.0,131.644,131.6634,131.3433,131.5179,40735.0
2022-01-11 11:35:00,135.6,136.28,135.59,136.18,99309.0,131.5567,132.2164,131.547,132.1194,99309.0
2022-01-11 11:40:00,136.23,137.0,136.18,136.65,116700.0,132.1679,132.915,132.1194,132.5754,116700.0
2022-01-11 11:45:00,136.64,136.69,135.94,136.03,117840.0,132.5657,132.6142,131.8866,131.9739,117840.0
2022-01-11 11:50:00,136.03,136.61,136.03,136.43,104439.0,131.9739,132.5366,131.9739,132.362,104439.0
2022-01-11 11:55:00,136.42,136.6,136.29,136.55,63752.0,132.3523,132.5269,132.2261,132.4784,63752.0
2022-01-11 12:00:00,136.61,136.73,136.38,136.65,58913.0,132.5366,132.653,132.3134,132.5754,58913.0
2022-01-11 12:05:00,136.68,136.8,136.49,136.74,61994.0,132.6045,132.7209,132.4202,132.6627,61994.0
2022-01-11 12:10:00,136.75,136.8,136.5,136.79,73057.0,132.6724,132.7209,132.4299,132.7112,73057.0
2022-01-11 12:15:00,136.8,136.9,136.46,136.69,78001.0,132.7209,132.8179,132.3911,132.6142,78001.0
2022-01-11 12:20:00,136.7,136.76,136.52,136.57,69176.0,132.6239,132.6821,132.4493,132.4978,69176.0
2022-01-11 12:25:00,136.6,136.64,135.76,135.93,127219.0,132.5269,132.5657,131.7119,131.8769,127219.0
2022-01-11 12:30:00,135.95,136.31,135.8,136.11,90916.0,131.8963,132.2455,131.7507,132.0515,90916.0
2022-01-11 12:35:00,136.1,136.47,136.06,136.24,78105.0,132.0418,132.4008,132.003,132.1776,78105.0
2022-01-11 12:40:00,136.24,136.51,136.17,136.48,66090.0,132.1776,132.4396,132.1097,132.4105,66090.0
2022-01-11 12:45:00,136.44,136.55,136.33,136.4,36139.0,132.3717,132.4784,132.2649,132.3328,36139.0
2022-01-11 12:50:00,136.41,136.79,136.37,136.79,42362.0,132.3426,132.7112,132.3037,132.7112,42362.0
2022-01-11 12:55:00,136.76,136.79,136.54,136.74,24154.0,132.6821,132.7112,132.4687,132.6627,24154.0
2022-01-11 13:00:00,136.7,136.7,136.22,136.49,101023.0,132.6239,132.6239,132.1582,132.4202,101023.0
2022-01-11 13:05:00,136.53,136.53,136.06,136.21,105766.0,132.459,132.459,132.003,132.1485,105766.0
2022-01-11 13:10:00,136.24,136.68,136.24,136.6,20529.0,132.1776,132.6045,132.1776,132.5269,20529.0
2022-01-11 13:15:00,136.61,136.94,136.57,136.94,39229.0,132.5366,132.8567,132.4978,132.8567,39229.0
2022-01-11 13:20:00,136.94,137.27,136.9,137.24,68020.0,132.8567,133.1769,132.8179,133.1478,68020.0
2022-01-11 13:25:00,137.24,137.24,136.98,136.98,45786.0,133.1478,133.1478,132.8956,132.8956,45786.0
2022-01-11 13:30:00,137.04,137.17,136.93,137.07,45159.0,132.9538,133.0799,132.847,132.9829,45159.0
2022-01-11 13:35:00,137.09,137.18,137.01,137.12,25107.0,133.0023,133.0896,132.9247,133.0314,25107.0
2022-01-11 13:40:00,137.12,137.21,137.04,137.13,43285.0,133.0314,133.1187,132.9538,133.0411,43285.0
2022-01-11 13:45:00,137.18,137.44,137.01,137.1,69680.0,133.0896,133.3418,132.9247,133.012,69680.0
2022-01-11 13:50:00,137.14,137.28,137.1,137.21,18484.0,133.0508,133.1866,133.012,133.1187,18484.0
2022-01-11 13:55:00,137.22,137.41,137.21,137.37,20903.0,133.1284,133.3127,133.1187,133.2739,20903.0
2022-01-11 14:00:00,137.33,137.38,137.07,137.14,27182.0,133.2351,133.2836,132.9829,133.0508,27182.0
2022-01-11 14:05:00,137.16,137.23,136.69,136.89,84877.0,133.0702,133.1381,132.6142,132.8082,84877.0
2022-01-11 14:10:00,136.95,137.05,136.78,137.0,58075.0,132.8665,132.9635,132.7015,132.915,58075.0
2022-01-11 14:15:00,137.0,137.16,136.92,137.12,27480.0,132.915,133.0702,132.8373,133.0314,27480.0
2022-01-11 14:20:00,137.11,137.16,136.91,137.13,37000.0,133.0217,133.0702,132.8276,133.0411,37000.0
2022-01-11 14:25:00,137.11,137.3,137.05,137.3,30563.0,133.0217,133.206,132.9635,133.206,30563.0
2022-01-11 14:30:00,137.18,137.24,136.97,137.14,78117.0,133.0896,133.1478,132.8859,133.0508,78117.0
2022-01-11 14:35:00,137.09,137.52,137.02,137.44,32204.0,133.0023,133.4195,132.9344,133.3418,32204.0
2022-01-11 14:40:00,137.4,137.56,137.37,137.56,48535.0,133.303,133.4583,133.2739,133.4583,48535.0
2022-01-11 14:45:00,137.58,137.79,137.53,137.74,39145.0,133.4777,133.6814,133.4292,133.6329,39145.0
2022-01-11 14:50:00,137.74,137.87,137.59,137.82,88646.0,133.6329,133.759,133.4874,133.7105,88646.0
2022-01-11 14:55:00,137.81,138.13,137.7,137.7,146802.0,133.7008,134.0113,133.5941,133.5941,146802.0
2022-01-11 15:00:00,137.72,138.02,137.72,137.94,70345.0,133.6135,133.9045,133.6135,133.8269,70345.0
2022-01-11 15:05:00,137.95,138.36,137.94,138.16,94330.0,133.8366,134.2344,133.8269,134.0404,94330.0
2022-01-11 15:10:00,138.17,138.18,137.93,138.14,112580.0,134.0501,134.0598,133.8172,134.021,112580.0
2022-01-11 15:15:00,138.13,138.32,138.01,138.06,77824.0,134.0113,134.1956,133.8948,133.9434,77824.0
2022-01-11 15:20:00,138.1,138.33,138.07,138.09,66207.0,133.9822,134.2053,133.9531,133.9725,66207.0
2022-01-11 15:25:00,138.08,138.29,137.97,138.19,56954.0,133.9628,134.1665,133.856,134.0695,56954.0
2022-01-11 15:30:00,138.17,138.42,138.03,138.09,124725.0,134.0501,134.2926,133.9142,133.9725,124725.0
2022-01-11 15:35:00,138.07,138.2,137.83,137.84,140142.0,133.9531,134.0792,133.7202,133.7299,140142.0
2022-01-11 15:40:00,137.83,138.04,137.71,138.01,162687.0,133.7202,133.9239,133.6038,133.8948,162687.0
2022-01-11 15:45:00,138.0,138.11,137.84,137.94,160125.0,133.8851,133.9919,133.7299,133.8269,160125.0
2022-01-11 15:50:00,137.97,138.0,137.43,137.8,203605.0,133.856,133.8851,133.3321,133.6911,203605.0
2022-01-11 15:55:00,137.77,138.55,137.77,138.49,266409.0,133.662,134.4187,133.662,134.3605,266409.0
2022-01-12 09:30:00,140.08,141.05,139.94,140.51,299261.0,135.9031,136.8442,135.7673,136.3203,299261.0
2022-01-12 09:35:00,140.54,140.58,139.63,140.41,171116.0,136.3494,136.3882,135.4665,136.2233,171116.0
2022-01-12 09:40:00,140.48,140.57,139.46,139.99,125329.0,136.2912,136.3785,135.3016,135.8158,125329.0
2022-01-12 09:45:00,140.0,140.35,139.77,140.3,90774.0,135.8255,136.1651,135.6024,136.1166,90774.0
2022-01-12 09:50:00,140.31,140.9,140.07,140.71,149658.0,136.1263,136.6987,135.8934,136.5143,149658.0
2022-01-12 09:55:00,140.71,141.02,140.38,141.0,122256.0,136.5143,136.8151,136.1942,136.7957,122256.0
2022-01-12 10:00:00,141.02,141.25,140.68,140.84,117924.0,136.8151,137.0382,136.4852,136.6405,117924.0
2022-01-12 10:05:00,140.88,141.33,140.5,141.33,92425.0,136.6793,137.1158,136.3106,137.1158,92425.0
2022-01-12 10:10:00,141.33,141.5,141.12,141.35,120177.0,137.1158,137.2808,136.9121,137.1353,120177.0
2022-01-12 10:15:00,141.37,141.4,140.99,141.24,51956.0,137.1547,137.1838,136.786,137.0285,51956.0
2022-01-12 10:20:00,141.26,141.4,140.92,141.04,42213.0,137.0479,137.1838,136.7181,136.8345,42213.0
2022-01-12 10:25:00,141.02,141.07,140.64,140.78,73049.0,136.8151,136.8636,136.4464,136.5822,73049.0
2022-01-12 10:30:00,140.82,140.87,139.94,140.33,120474.0,136.6211,136.6696,135.7673,136.1457,120474.0
2022-01-12 10:35:00,140.34,140.56,139.45,139.45,109476.0,136.1554,136.3688,135.2919,135.2919,109476.0
2022-01-12 10:40:00,139.47,139.87,138.8,139.27,226540.0,135.3113,135.6994,134.6613,135.1173,226540.0
2022-01-12 10:45:00,139.29,139.69,139.04,139.09,156517.0,135.1367,135.5247,134.8941,134.9426,156517.0
2022-01-12 10:50:00,139.12,139.27,138.76,139.04,169506.0,134.9717,135.1173,134.6225,134.8941,169506.0
2022-01-12 10:55:00,139.01,139.53,138.79,139.32,103183.0,134.865,135.3695,134.6516,135.1658,103183.0
2022-01-12 11:00:00,139.3,139.75,139.05,139.11,129453.0,135.1464,135.583,134.9038,134.962,129453.0
2022-01-12 11:05:00,139.07,139.29,138.0,138.58,239030.0,134.9232,135.1367,133.8851,134.4478,239030.0
2022-01-12 11:10:00,138.55,138.75,138.24,138.27,127167.0,134.4187,134.6128,134.118,134.1471,127167.0
2022-01-12 11:15:00,138.22,138.58,137.74,138.42,192128.0,134.0986,134.4478,133.6329,134.2926,192128.0
2022-01-12 11:20:00,138.39,138.59,138.09,138.54,117717.0,134.2635,134.4575,133.9725,134.409,117717.0
2022-01-12 11:25:00,138.56,139.18,138.41,138.98,86956.0,134.4284,135.03,134.2829,134.8359,86956.0
2022-01-12 11:30:00,139.01,139.58,138.97,139.4,120719.0,134.865,135.418,134.8262,135.2434,120719.0
2022-01-12 11:35:00,139.43,139.73,139.35,139.51,88867.0,135.2725,135.5636,135.1949,135.3501,88867.0
2022-01-12 11:40:00,139.57,140.01,139.35,139.5,90718.0,135.4083,135.8352,135.1949,135.3404,90718.0
2022-01-12 11:45:00,139.5,139.76,139.36,139.4,54140.0,135.3404,135.5927,135.2046,135.2434,54140.0
2022-01-12 11:50:00,139.43,139.77,139.33,139.75,53891.0,135.2725,135.6024,135.1755,135.583,53891.0
2022-01-12 11:55:00,139.8,139.81,139.26,139.53,52676.0,135.6315,135.6412,135.1076,135.3695,52676.0
2022-01-12 12:00:00,139.54,139.76,139.41,139.56,50814.0,135.3792,135.5927,135.2531,135.3986,50814.0
2022-01-12 12:05:00,139.49,139.49,138.9,139.13,46443.0,135.3307,135.3307,134.7583,134.9814,46443.0
2022-01-12 12:10:00,139.19,139.32,138.91,139.13,34881.0,135.0397,135.1658,134.768,134.9814,34881.0
2022-01-12 12:15:00,139.13,139.59,138.99,139.46,50322.0,134.9814,135.4277,134.8456,135.3016,50322.0
2022-01-12 12:20:00,139.47,139.6,139.34,139.53,47670.0,135.3113,135.4374,135.1852,135.3695,47670.0
2022-01-12 12:25:00,139.54,139.81,139.46,139.49,53126.0,135.3792,135.6412,135.3016,135.3307,53126.0
2022-01-12 12:30:00,139.51,139.67,139.46,139.63,26405.0,135.3501,135.5053,135.3016,135.4665,26405.0
2022-01-12 12:35:00,139.61,140.07,139.6,139.65,56693.0,135.4471,135.8934,135.4374,135.4859,56693.0
2022-01-12 12:40:00,139.64,139.84,139.57,139.67,20140.0,135.4762,135.6703,135.4083,135.5053,20140.0
2022-01-12 12:45:00,139.7,139.84,139.5,139.76,20273.0,135.5345,135.6703,135.3404,135.5927,20273.0
2022-01-12 12:50:00,139.79,140.18,139.75,140.18,61145.0,135.6218,136.0001,135.583,136.0001,61145.0
2022-01-12 12:55:00,140.15,140.32,140.1,140.17,46434.0,135.971,136.136,135.9225,135.9904,46434.0
2022-01-12 13:00:00,140.24,140.24,139.84,140.05,34136.0,136.0583,136.0583,135.6703,135.874,34136.0
2022-01-12 13:05:00,140.06,140.07,139.93,140.03,18643.0,135.8837,135.8934,135.7576,135.8546,18643.0
2022-01-12 13:10:00,140.04,140.17,139.51,139.71,44920.0,135.8643,135.9904,135.3501,135.5442,44920.0
2022-01-12 13:15:00,139.67,139.67,139.34,139.59,41646.0,135.5053,135.5053,135.1852,135.4277,41646.0
2022-01-12 13:20:00,139.58,139.58,139.35,139.45,21135.0,135.418,135.418,135.1949,135.2919,21135.0
2022-01-12 13:25:00,139.46,139.77,139.28,139.46,43064.0,135.3016,135.6024,135.127,135.3016,43064.0
2022-01-12 13:30:00,139.41,139.66,139.19,139.59,62174.0,135.2531,135.4956,135.0397,135.4277,62174.0
2022-01-12 13:35:00,139.53,139.54,139.21,139.33,37790.0,135.3695,135.3792,135.0591,135.1755,37790.0
2022-01-12 13:40:00,139.34,139.56,139.32,139.44,28605.0,135.1852,135.3986,135.1658,135.2822,28605.0
2022-01-12 13:45:00,139.46,139.65,139.3,139.38,32084.0,135.3016,135.4859,135.1464,135.224,32084.0
2022-01-12 13:50:00,139.36,139.36,138.84,139.06,139342.0,135.2046,135.2046,134.7001,134.9135,139342.0
2022-01-12 13:55:00,139.06,139.2,138.93,138.99,45334.0,134.9135,135.0494,134.7874,134.8456,45334.0
2022-01-12 14:00:00,138.93,139.04,138.47,138.7,122410.0,134.7874,134.8941,134.3411,134.5643,122410.0
2022-01-12 14:05:00,138.65,138.98,138.57,138.83,55320.0,134.5158,134.8359,134.4381,134.6904,55320.0
2022-01-12 14:10:00,138.74,139.12,138.67,139.08,71375.0,134.6031,134.9717,134.5352,134.9329,71375.0
2022-01-12 14:15:00,139.1,139.22,139.02,139.13,30076.0,134.9523,135.0688,134.8747,134.9814,30076.0
2022-01-12 14:20:00,139.12,139.51,139.12,139.5,47225.0,134.9717,135.3501,134.9717,135.3404,47225.0
2022-01-12 14:25:00,139.48,139.7,139.44,139.68,46054.0,135.321,135.5345,135.2822,135.515,46054.0
2022-01-12 14:30:00,139.65,139.68,139.15,139.25,65084.0,135.4859,135.515,135.0009,135.0979,65084.0
2022-01-12 14:35:00,139.25,139.5,139.18,139.43,28807.0,135.0979,135.3404,135.03,135.2725,28807.0
2022-01-12 14:40:00,139.47,139.47,138.98,139.01,45212.0,135.3113,135.3113,134.8359,134.865,45212.0
2022-01-12 14:45:00,139.04,139.36,138.95,139.32,30391.0,134.8941,135.2046,134.8068,135.1658,30391.0
2022-01-12 14:50:00,139.31,139.53,139.3,139.49,31901.0,135.1561,135.3695,135.1464,135.3307,31901.0
2022-01-12 14:55:00,139.47,139.66,139.44,139.47,32272.0,135.3113,135.4956,135.2822,135.3113,32272.0
2022-01-12 15:00:00,139.51,139.65,138.8,139.1,120441.0,135.3501,135.4859,134.6613,134.9523,120441.0
2022-01-12 15:05:00,139.06,139.14,138.8,138.86,41767.0,134.9135,134.9911,134.6613,134.7195,41767.0
2022-01-12 15:10:00,138.87,139.27,138.86,139.25,36027.0,134.7292,135.1173,134.7195,135.0979,36027.0
2022-01-12 15:15:00,139.29,139.42,139.13,139.16,47283.0,135.1367,135.2628,134.9814,135.0106,47283.0
2022-01-12 15:20:00,139.15,139.35,139.07,139.1,75009.0,135.0009,135.1949,134.9232,134.9523,75009.0
2022-01-12 15:25:00,139.12,139.19,138.81,139.17,37052.0,134.9717,135.0397,134.671,135.0203,37052.0
2022-01-12 15:30:00,139.1,139.37,138.93,138.97,64260.0,134.9523,135.2143,134.7874,134.8262,64260.0
2022-01-12 15:35:00,138.99,139.18,138.81,138.91,48649.0,134.8456,135.03,134.671,134.768,48649.0
2022-01-12 15:40:00,138.92,139.46,138.86,139.41,83126.0,134.7777,135.3016,134.7195,135.2531,83126.0
2022-01-12 15:45:00,139.42,139.86,139.31,139.54,146539.0,135.2628,135.6897,135.1561,135.3792,146539.0
2022-01-12 15:50:00,139.54,140.15,139.5,139.9,164587.0,135.3792,135.971,135.3404,135.7285,164587.0
2022-01-12 15:55:00,139.9,140.07,139.24,139.6,229438.0,135.7285,135.8934,135.0882,135.4374,229438.0
2022-01-13 09:30:00,140.59,141.03,140.32,140.52,237298.0,136.3979,136.8248,136.136,136.33,237298.0
2022-01-13 09:35:00,140.48,140.96,140.2,140.9,125514.0,136.2912,136.7569,136.0195,136.6987,125514.0
2022-01-13 09:40:00,140.91,141.09,140.31,140.69,107310.0,136.7084,136.883,136.1263,136.4949,107310.0
2022-01-13 09:45:00,140.81,140.83,140.46,140.76,79926.0,136.6114,136.6308,136.2718,136.5628,79926.0
2022-01-13 09:50:00,140.78,140.86,140.41,140.63,104247.0,136.5822,136.6599,136.2233,136.4367,104247.0
2022-01-13 09:55:00,140.64,141.21,140.63,140.74,92649.0,136.4464,136.9994,136.4367,136.5434,92649.0
2022-01-13 10:00:00,140.85,140.9,140.18,140.2,95453.0,136.6502,136.6987,136.0001,136.0195,95453.0
2022-01-13 10:05:00,140.21,140.31,139.99,140.04,91227.0,136.0292,136.1263,135.8158,135.8643,91227.0
2022-01-13 10:10:00,140.01,140.01,139.65,139.68,131084.0,135.8352,135.8352,135.4859,135.515,131084.0
2022-01-13 10:15:00,139.68,139.79,139.1,139.33,131027.0,135.515,135.6218,134.9523,135.1755,131027.0
2022-01-13 10:20:00,139.37,139.59,139.26,139.49,86620.0,135.2143,135.4277,135.1076,135.3307,86620.0
2022-01-13 10:25:00,139.5,139.72,139.18,139.68,88578.0,135.3404,135.5539,135.03,135.515,88578.0
2022-01-13 10:30:00,139.62,139.91,138.98,139.22,238433.0,135.4568,135.7382,134.8359,135.0688,238433.0
2022-01-13 10:35:00,139.21,139.38,138.92,139.18,148099.0,135.0591,135.224,134.7777,135.03,148099.0
2022-01-13 10:40:00,139.17,139.36,138.95,139.04,134528.0,135.0203,135.2046,134.8068,134.8941,134528.0
2022-01-13 10:45:00,139.02,139.38,138.81,139.06,74013.0,134.8747,135.224,134.671,134.9135,74013.0
2022-01-13 10:50:00,139.03,139.03,137.93,138.26,219450.0,134.8844,134.8844,133.8172,134.1374,219450.0
2022-01-13 10:55:00,138.28,138.73,138.28,138.62,98271.0,134.1568,134.5934,134.1568,134.4867,98271.0
2022-01-13 11:00:00,138.58,138.94,138.18,138.56,90251.0,134.4478,134.7971,134.0598,134.4284,90251.0
2022-01-13 11:05:00,138.51,138.94,138.49,138.71,103680.0,134.3799,134.7971,134.3605,134.574,103680.0
2022-01-13 11:10:00,138.71,138.71,138.16,138.3,92088.0,134.574,134.574,134.0404,134.1762,92088.0
2022-01-13 11:15:00,138.3,138.67,138.22,138.38,78034.0,134.1762,134.5352,134.0986,134.2538,78034.0
2022-01-13 11:20:00,138.33,139.19,138.28,139.16,154259.0,134.2053,135.0397,134.1568,135.0106,154259.0
2022-01-13 11:25:00,139.14,139.62,139.09,139.51,88196.0,134.9911,135.4568,134.9426,135.3501,88196.0
2022-01-13 11:30:00,139.51,139.66,139.26,139.45,70749.0,135.3501,135.4956,135.1076,135.2919,70749.0
2022-01-13 11:35:00,139.44,139.85,139.43,139.76,97694.0,135.2822,135.68,135.2725,135.5927,97694.0
2022-01-13 11:40:00,139.75,139.85,139.63,139.7,47936.0,135.583,135.68,135.4665,135.5345,47936.0
2022-01-13 11:45:00,139.7,139.77,139.5,139.53,58841.0,135.5345,135.6024,135.3404,135.3695,58841.0
2022-01-13 11:50:00,139.53,139.73,139.29,139.71,129119.0,135.3695,135.5636,135.1367,135.5442,129119.0
2022-01-13 11:55:00,139.72,139.72,139.41,139.45,49658.0,135.5539,135.5539,135.2531,135.2919,49658.0
2022-01-13 12:00:00,139.44,139.44,138.58,138.62,73221.0,135.2822,135.2822,134.4478,134.4867,73221.0
2022-01-13 12:05:00,138.59,138.86,138.49,138.78,50673.0,134.4575,134.7195,134.3605,134.6419,50673.0
2022-01-13 12:10:00,138.79,138.79,138.21,138.24,86729.0,134.6516,134.6516,134.0889,134.118,86729.0
2022-01-13 12:15:00,138.24,138.24,136.83,137.02,264994.0,134.118,134.118,132.75,132.9344,264994.0
2022-01-13 12:20:00,137.01,137.01,136.17,136.72,163093.0,132.9247,132.9247,132.1097,132.6433,163093.0
2022-01-13 12:25:00,136.67,136.95,136.5,136.66,124312.0,132.5948,132.8665,132.4299,132.5851,124312.0
2022-01-13 12:30:00,136.55,137.07,136.12,137.03,139887.0,132.4784,132.9829,132.0612,132.9441,139887.0
2022-01-13 12:35:00,137.0,137.36,136.71,137.09,111070.0,132.915,133.2642,132.6336,133.0023,111070.0
2022-01-13 12:40:00,137.11,137.15,136.6,136.65,66894.0,133.0217,133.0605,132.5269,132.5754,66894.0
2022-01-13 12:45:00,136.65,136.93,135.91,136.12,144392.0,132.5754,132.847,131.8575,132.0612,144392.0
2022-01-13 12:50:00,136.05,136.56,135.93,136.25,105992.0,131.9933,132.4881,131.8769,132.1873,105992.0
2022-01-13 12:55:00,136.21,136.6,136.12,136.53,85675.0,132.1485,132.5269,132.0612,132.459,85675.0
2022-01-13 13:00:00,136.51,136.8,135.92,136.7,216084.0,132.4396,132.7209,131.8672,132.6239,216084.0
2022-01-13 13:05:00,136.63,137.26,136.55,137.01,138265.0,132.556,133.1672,132.4784,132.9247,138265.0
2022-01-13 13:10:00,136.96,137.17,136.67,136.93,43669.0,132.8762,133.0799,132.5948,132.847,43669.0
2022-01-13 13:15:00,136.93,137.31,136.82,136.99,53429.0,132.847,133.2157,132.7403,132.9053,53429.0
2022-01-13 13:20:00,137.03,137.63,136.85,137.48,100085.0,132.9441,133.5262,132.7694,133.3806,100085.0
2022-01-13 13:25:00,137.49,137.59,136.97,137.36,65850.0,133.3903,133.4874,132.8859,133.2642,65850.0
2022-01-13 13:30:00,137.29,137.29,136.96,137.01,32762.0,133.1963,133.1963,132.8762,132.9247,32762.0
2022-01-13 13:35:00,137.07,137.22,136.73,137.09,48125.0,132.9829,133.1284,132.653,133.0023,48125.0
2022-01-13 13:40:00,137.06,137.06,136.74,136.85,27091.0,132.9732,132.9732,132.6627,132.7694,27091.0
2022-01-13 13:45:00,136.81,137.2,136.81,137.14,39099.0,132.7306,133.109,132.7306,133.0508,39099.0
2022-01-13 13:50:00,137.09,137.19,136.91,137.18,24709.0,133.0023,133.0993,132.8276,133.0896,24709.0
2022-01-13 13:55:00,137.2,137.52,137.11,137.46,48947.0,133.109,133.4195,133.0217,133.3612,48947.0
2022-01-13 14:00:00,137.49,137.93,137.33,137.69,76654.0,133.3903,133.8172,133.2351,133.5844,76654.0
2022-01-13 14:05:00,137.77,137.8,137.44,137.62,66200.0,133.662,133.6911,133.3418,133.5165,66200.0
2022-01-13 14:10:00,137.61,137.61,137.21,137.22,62073.0,133.5068,133.5068,133.1187,133.1284,62073.0
2022-01-13 14:15:00,137.3,137.34,136.43,136.71,110715.0,133.206,133.2448,132.362,132.6336,110715.0
2022-01-13 14:20:00,136.68,136.85,136.48,136.73,42107.0,132.6045,132.7694,132.4105,132.653,42107.0
2022-01-13 14:25:00,136.7,136.75,136.31,136.37,74924.0,132.6239,132.6724,132.2455,132.3037,74924.0
2022-01-13 14:30:00,136.37,136.48,135.87,136.42,195806.0,132.3037,132.4105,131.8187,132.3523,195806.0
2022-01-13 14:35:00,136.39,136.49,135.82,135.83,64064.0,132.3231,132.4202,131.7701,131.7798,64064.0
2022-01-13 14:40:00,135.86,136.26,135.78,136.18,139612.0,131.809,132.197,131.7313,132.1194,139612.0
2022-01-13 14:45:00,136.15,136.34,135.83,135.91,88797.0,132.0903,132.2746,131.7798,131.8575,88797.0
2022-01-13 14:50:00,135.9,136.27,135.79,136.16,43401.0,131.8478,132.2067,131.741,132.1,43401.0
2022-01-13 14:55:00,136.17,136.48,136.17,136.3,55206.0,132.1097,132.4105,132.1097,132.2358,55206.0
2022-01-13 15:00:00,136.29,136.29,135.16,135.33,158050.0,132.2261,132.2261,131.1298,131.2948,158050.0
2022-01-13 15:05:00,135.41,135.67,135.18,135.22,75238.0,131.3724,131.6246,131.1492,131.188,75238.0
2022-01-13 15:10:00,135.18,135.29,134.71,135.01,160126.0,131.1492,131.2559,130.6932,130.9843,160126.0
2022-01-13 15:15:00,134.97,135.46,134.8,135.26,57309.0,130.9455,131.4209,130.7806,131.2268,57309.0
2022-01-13 15:20:00,135.24,135.35,134.7,134.93,64112.0,131.2074,131.3142,130.6835,130.9067,64112.0
2022-01-13 15:25:00,134.93,135.33,134.8,135.33,97092.0,130.9067,131.2948,130.7806,131.2948,97092.0
2022-01-13 15:30:00,135.32,135.6,135.06,135.26,105524.0,131.2851,131.5567,131.0328,131.2268,105524.0
2022-01-13 15:35:00,135.23,135.31,134.29,134.35,138098.0,131.1977,131.2754,130.2858,130.344,138098.0
2022-01-13 15:40:00,134.36,134.69,134.31,134.39,169071.0,130.3537,130.6738,130.3052,130.3828,169071.0
2022-01-13 15:45:00,134.35,134.42,133.6,133.75,144977.0,130.344,130.4119,129.6163,129.7619,144977.0
2022-01-13 15:50:00,133.71,133.81,133.01,133.25,276688.0,129.7231,129.8201,129.0439,129.2768,276688.0
2022-01-13 15:55:00,133.25,134.09,132.86,133.83,326701.0,129.2768,130.0917,128.8984,129.8395,326701.0
2022-01-14 09:30:00,130.87,131.33,130.49,130.8,348133.0,126.9677,127.414,126.5991,126.8998,348133.0
2022-01-14 09:35:00,130.7,132.55,130.57,132.25,303914.0,126.8028,128.5976,126.6767,128.3066,303914.0
2022-01-14 09:40:00,132.23,132.69,131.76,132.3,187826.0,128.2872,128.7335,127.8312,128.3551,187826.0
2022-01-14 09:45:00,132.36,133.16,132.14,132.26,197586.0,128.4133,129.1895,128.1999,128.3163,197586.0
2022-01-14 09:50:00,132.27,133.04,132.14,132.98,130078.0,128.326,129.073,128.1999,129.0148,130078.0
2022-01-14 09:55:00,132.97,133.74,132.93,133.63,159076.0,129.0051,129.7522,128.9663,129.6454,159076.0
2022-01-14 10:00:00,133.6,133.8,132.33,132.73,212229.0,129.6163,129.8104,128.3842,128.7723,212229.0
2022-01-14 10:05:00,132.77,133.51,132.75,133.23,102833.0,128.8111,129.529,128.7917,129.2574,102833.0
2022-01-14 10:10:00,133.18,133.67,132.67,132.79,96021.0,129.2089,129.6843,128.7141,128.8305,96021.0
2022-01-14 10:15:00,132.81,134.05,132.78,133.95,130437.0,128.8499,130.0529,128.8208,129.9559,130437.0
2022-01-14 10:20:00,133.97,133.99,132.61,132.66,101319.0,129.9753,129.9947,128.6559,128.7044,101319.0
2022-01-14 10:25:00,132.59,132.93,132.16,132.46,112812.0,128.6365,128.9663,128.2193,128.5103,112812.0
2022-01-14 10:30:00,132.52,132.68,131.96,132.63,173746.0,128.5685,128.7238,128.0252,128.6753,173746.0
2022-01-14 10:35:00,132.56,132.7,131.72,132.13,222826.0,128.6074,128.7432,127.7924,128.1902,222826.0
2022-01-14 10:40:00,132.17,132.17,131.57,131.73,90989.0,128.229,128.229,127.6469,127.8021,90989.0
2022-01-14 10:45:00,131.77,132.44,131.58,132.24,127347.0,127.8409,128.4909,127.6566,128.2969,127347.0
2022-01-14 10:50:00,132.23,132.33,131.42,131.87,98872.0,128.2872,128.3842,127.5013,127.9379,98872.0
2022-01-14 10:55:00,131.83,132.18,131.59,132.12,71693.0,127.8991,128.2387,127.6663,128.1805,71693.0
2022-01-14 11:00:00,132.12,132.78,131.41,131.78,157606.0,128.1805,128.8208,127.4916,127.8506,157606.0
2022-01-14 11:05:00,131.72,131.72,131.02,131.06,106332.0,127.7924,127.7924,127.1133,127.1521,106332.0
2022-01-14 11:10:00,131.06,131.27,130.78,130.94,91620.0,127.1521,127.3558,126.8804,127.0357,91620.0
2022-01-14 11:15:00,130.84,131.0,130.47,130.7,126228.0,126.9386,127.0939,126.5797,126.8028,126228.0
2022-01-14 11:20:00,130.68,131.14,130.56,131.09,121158.0,126.7834,127.2297,126.667,127.1812,121158.0
2022-01-14 11:25:00,131.08,131.65,130.92,131.14,154617.0,127.1715,127.7245,127.0163,127.2297,154617.0
2022-01-14 11:30:00,131.11,131.69,130.8,131.38,184129.0,127.2006,127.7633,126.8998,127.4625,184129.0
2022-01-14 11:35:00,131.42,131.97,131.36,131.8,134401.0,127.5013,128.0349,127.4431,127.87,134401.0
2022-01-14 11:40:00,131.77,132.37,131.65,132.11,116411.0,127.8409,128.423,127.7245,128.1708,116411.0
2022-01-14 11:45:00,132.22,132.74,132.04,132.52,116125.0,128.2775,128.782,128.1029,128.5685,116125.0
2022-01-14 11:50:00,132.54,132.71,132.3,132.51,57186.0,128.5879,128.7529,128.3551,128.5588,57186.0
2022-01-14 11:55:00,132.51,132.74,132.3,132.42,107173.0,128.5588,128.782,128.3551,128.4715,107173.0
2022-01-14 12:00:00,132.38,132.58,131.95,131.95,127518.0,128.4327,128.6268,128.0155,128.0155,127518.0
2022-01-14 12:05:00,132.0,132.42,131.97,132.4,50395.0,128.064,128.4715,128.0349,128.4521,50395.0
2022-01-14 12:10:00,132.35,132.69,131.83,131.94,77623.0,128.4036,128.7335,127.8991,128.0058,77623.0
2022-01-14 12:15:00,131.95,132.21,131.87,132.0,68788.0,128.0155,128.2678,127.9379,128.064,68788.0
2022-01-14 12:20:00,131.98,132.02,131.45,131.5,124301.0,128.0446,128.0835,127.5304,127.579,124301.0
2022-01-14 12:25:00,131.49,131.96,131.4,131.85,54762.0,127.5693,128.0252,127.4819,127.9185,54762.0
2022-01-14 12:30:00,131.83,132.03,131.69,131.98,49811.0,127.8991,128.0932,127.7633,128.0446,49811.0
2022-01-14 12:35:00,132.02,132.36,131.89,131.96,138611.0,128.0835,128.4133,127.9573,128.0252,138611.0
2022-01-14 12:40:00,131.92,131.93,131.48,131.54,97305.0,127.9864,127.9961,127.5596,127.6178,97305.0
2022-01-14 12:45:00,131.55,131.6,130.75,130.89,127361.0,127.6275,127.676,126.8513,126.9871,127361.0
2022-01-14 12:50:00,130.91,131.06,130.56,130.75,162705.0,127.0065,127.1521,126.667,126.8513,162705.0
2022-01-14 12:55:00,130.72,130.74,130.33,130.41,114536.0,126.8222,126.8416,126.4438,126.5215,114536.0
2022-01-14 13:00:00,130.33,130.84,130.19,130.73,95041.0,126.4438,126.9386,126.308,126.8319,95041.0
2022-01-14 13:05:00,130.72,130.8,130.29,130.39,72678.0,126.8222,126.8998,126.405,126.5021,72678.0
2022-01-14 13:10:00,130.31,130.71,130.04,130.65,121219.0,126.4244,126.8125,126.1625,126.7543,121219.0
2022-01-14 13:15:00,130.63,130.8,130.4,130.55,93721.0,126.7349,126.8998,126.5118,126.6573,93721.0
2022-01-14 13:20:00,130.55,130.55,129.76,129.85,180867.0,126.6573,126.6573,125.8908,125.9782,180867.0
2022-01-14 13:25:00,129.88,130.28,129.88,130.28,87980.0,126.0073,126.3953,126.0073,126.3953,87980.0
2022-01-14 13:30:00,130.21,130.55,129.84,129.93,105509.0,126.3274,126.6573,125.9685,126.0558,105509.0
2022-01-14 13:35:00,129.97,130.31,129.85,130.19,113879.0,126.0946,126.4244,125.9782,126.308,113879.0
2022-01-14 13:40:00,130.19,130.92,130.11,130.84,125224.0,126.308,127.0163,126.2304,126.9386,125224.0
2022-01-14 13:45:00,130.84,130.89,130.42,130.7,105255.0,126.9386,126.9871,126.5312,126.8028,105255.0
2022-01-14 13:50:00,130.73,131.21,130.63,131.1,155728.0,126.8319,127.2976,126.7349,127.1909,155728.0
2022-01-14 13:55:00,131.1,131.73,131.03,131.56,94103.0,127.1909,127.8021,127.123,127.6372,94103.0
2022-01-14 14:00:00,131.56,132.1,131.52,131.71,112636.0,127.6372,128.1611,127.5984,127.7827,112636.0
2022-01-14 14:05:00,131.74,131.79,131.36,131.56,113348.0,127.8118,127.8603,127.4431,127.6372,113348.0
2022-01-14 14:10:00,131.54,131.68,131.2,131.63,92259.0,127.6178,127.7536,127.2879,127.7051,92259.0
2022-01-14 14:15:00,131.65,131.88,131.42,131.68,66449.0,127.7245,127.9476,127.5013,127.7536,66449.0
2022-01-14 14:20:00,131.64,131.99,131.52,131.93,54367.0,127.7148,128.0543,127.5984,127.9961,54367.0
2022-01-14 14:25:00,131.9,132.1,131.13,131.16,108296.0,127.967,128.1611,127.22,127.2491,108296.0
2022-01-14 14:30:00,131.14,132.14,131.08,132.08,115996.0,127.2297,128.1999,127.1715,128.1417,115996.0
2022-01-14 14:35:00,132.04,132.56,131.99,132.25,101953.0,128.1029,128.6074,128.0543,128.3066,101953.0
2022-01-14 14:40:00,132.24,132.26,131.67,131.68,111800.0,128.2969,128.3163,127.7439,127.7536,111800.0
2022-01-14 14:45:00,131.74,132.28,131.65,132.03,72491.0,127.8118,128.3357,127.7245,128.0932,72491.0
2022-01-14 14:50:00,132.04,132.45,132.01,132.12,97120.0,128.1029,128.5006,128.0738,128.1805,97120.0
2022-01-14 14:55:00,132.13,132.32,131.8,131.8,61661.0,128.1902,128.3745,127.87,127.87,61661.0
2022-01-14 15:00:00,131.79,132.73,131.79,132.53,111715.0,127.8603,128.7723,127.8603,128.5782,111715.0
2022-01-14 15:05:00,132.57,132.71,131.92,132.03,139556.0,128.6171,128.7529,127.9864,128.0932,139556.0
2022-01-14 15:10:00,132.03,132.49,131.94,132.32,89105.0,128.0932,128.5394,128.0058,128.3745,89105.0
2022-01-14 15:15:00,132.32,133.2,132.13,133.05,134135.0,128.3745,129.2283,128.1902,129.0827,134135.0
2022-01-14 15:20:00,133.06,133.49,132.98,133.41,117260.0,129.0924,129.5096,129.0148,129.432,117260.0
2022-01-14 15:25:00,133.4,133.42,132.96,133.03,103976.0,129.4223,129.4417,128.9954,129.0633,103976.0
2022-01-14 15:30:00,133.05,133.59,133.05,133.48,132036.0,129.0827,129.6066,129.0827,129.4999,132036.0
2022-01-14 15:35:00,133.53,133.79,133.34,133.58,123788.0,129.5484,129.8007,129.3641,129.5969,123788.0
2022-01-14 15:40:00,133.57,133.84,133.36,133.8,164319.0,129.5872,129.8492,129.3835,129.8104,164319.0
2022-01-14 15:45:00,133.78,134.05,133.21,133.57,217093.0,129.791,130.0529,129.238,129.5872,217093.0
2022-01-14 15:50:00,133.61,134.24,133.53,133.96,214534.0,129.626,130.2373,129.5484,129.9656,214534.0
2022-01-14 15:55:00,134.0,134.15,133.52,133.9,189501.0,130.0044,130.1499,129.5387,129.9074,189501.0
2022-01-18 09:30:00,129.59,129.79,128.63,128.68,528635.0,125.7259,125.9199,124.7945,124.843,528635.0
2022-01-18 09:35:00,128.63,128.78,127.84,128.27,364633.0,124.7945,124.9401,124.0281,124.4453,364633.0
2022-01-18 09:40:00,128.27,129.25,127.66,128.84,340105.0,124.4453,125.396,123.8535,124.9983,340105.0
2022-01-18 09:45:00,128.85,128.91,127.75,127.99,219328.0,125.008,125.0662,123.9408,124.1736,219328.0
2022-01-18 09:50:00,127.96,128.2,127.57,128.09,192576.0,124.1445,124.3774,123.7661,124.2706,192576.0
2022-01-18 09:55:00,128.02,128.35,127.38,128.2,160594.0,124.2027,124.5229,123.5818,124.3774,160594.0
2022-01-18 10:00:00,128.19,128.33,127.63,128.0,132728.0,124.3677,124.5035,123.8244,124.1833,132728.0
2022-01-18 10:05:00,127.97,129.12,127.94,129.03,168172.0,124.1542,125.2699,124.1251,125.1826,168172.0
2022-01-18 10:10:00,129.06,129.43,128.48,128.51,184934.0,125.2117,125.5707,124.649,124.6781,184934.0
2022-01-18 10:15:00,128.47,129.13,128.3,128.45,229708.0,124.6393,125.2796,124.4744,124.6199,229708.0
2022-01-18 10:20:00,128.42,128.82,128.1,128.71,141084.0,124.5908,124.9789,124.2803,124.8721,141084.0
2022-01-18 10:25:00,128.7,129.1,128.41,129.07,182322.0,124.8624,125.2505,124.5811,125.2214,182322.0
2022-01-18 10:30:00,129.01,129.03,128.25,128.39,124489.0,125.1632,125.1826,124.4259,124.5617,124489.0
2022-01-18 10:35:00,128.4,128.49,127.88,128.0,159472.0,124.5714,124.6587,124.0669,124.1833,159472.0
2022-01-18 10:40:00,127.97,128.65,127.9,128.59,234965.0,124.1542,124.8139,124.0863,124.7557,234965.0
2022-01-18 10:45:00,128.59,128.81,128.05,128.14,83191.0,124.7557,124.9692,124.2318,124.3191,83191.0
2022-01-18 10:50:00,128.08,128.23,127.71,127.72,158449.0,124.2609,124.4065,123.902,123.9117,158449.0
2022-01-18 10:55:00,127.68,127.91,127.44,127.68,140827.0,123.8729,124.096,123.64,123.8729,140827.0
2022-01-18 11:00:00,127.72,127.96,127.48,127.79,97912.0,123.9117,124.1445,123.6788,123.9796,97912.0
2022-01-18 11:05:00,127.85,128.02,127.1,127.42,201441.0,124.0378,124.2027,123.3102,123.6206,201441.0
2022-01-18 11:10:00,127.4,127.76,127.3,127.68,126895.0,123.6012,123.9505,123.5042,123.8729,126895.0
2022-01-18 11:15:00,127.68,128.16,127.68,128.04,122315.0,123.8729,124.3385,123.8729,124.2221,122315.0
2022-01-18 11:20:00,127.95,128.04,127.7,127.79,100039.0,124.1348,124.2221,123.8923,123.9796,100039.0
2022-01-18 11:25:00,127.78,127.9,127.55,127.68,120217.0,123.9699,124.0863,123.7467,123.8729,120217.0
2022-01-18 11:30:00,127.64,127.65,126.88,127.01,231019.0,123.8341,123.8438,123.0967,123.2228,231019.0
2022-01-18 11:35:00,127.0,127.99,126.95,127.96,138501.0,123.2131,124.1736,123.1646,124.1445,138501.0
2022-01-18 11:40:00,127.98,128.24,127.79,127.97,101924.0,124.1639,124.4162,123.9796,124.1542,101924.0
2022-01-18 11:45:00,127.96,128.39,127.95,128.3,128900.0,124.1445,124.5617,124.1348,124.4744,128900.0
2022-01-18 11:50:00,128.27,128.73,128.24,128.28,130973.0,124.4453,124.8916,124.4162,124.455,130973.0
2022-01-18 11:55:00,128.27,128.37,128.03,128.18,80089.0,124.4453,124.5423,124.2124,124.358,80089.0
2022-01-18 12:00:00,128.2,128.36,127.29,127.33,161750.0,124.3774,124.5326,123.4945,123.5333,161750.0
2022-01-18 12:05:00,127.3,127.35,127.02,127.28,87789.0,123.5042,123.5527,123.2325,123.4848,87789.0
2022-01-18 12:10:00,127.29,127.6,127.17,127.52,42245.0,123.4945,123.7952,123.3781,123.7176,42245.0
2022-01-18 12:15:00,127.52,127.82,127.22,127.63,77264.0,123.7176,124.0087,123.4266,123.8244,77264.0
2022-01-18 12:20:00,127.61,127.74,126.98,127.08,107645.0,123.8049,123.9311,123.1937,123.2908,107645.0
2022-01-18 12:25:00,127.1,127.16,126.89,127.13,85962.0,123.3102,123.3684,123.1064,123.3393,85962.0
2022-01-18 12:30:00,127.09,127.24,126.63,127.22,174803.0,123.3005,123.446,122.8542,123.4266,174803.0
2022-01-18 12:35:00,127.21,127.24,126.78,126.94,80176.0,123.4169,123.446,122.9997,123.1549,80176.0
2022-01-18 12:40:00,126.91,127.21,126.82,126.86,89483.0,123.1258,123.4169,123.0385,123.0773,89483.0
2022-01-18 12:45:00,126.84,127.01,126.34,126.43,146554.0,123.0579,123.2228,122.5728,122.6601,146554.0
2022-01-18 12:50:00,126.43,126.7,126.27,126.33,126501.0,122.6601,122.9221,122.5049,122.5631,126501.0
2022-01-18 12:55:00,126.35,126.57,126.13,126.21,84726.0,122.5825,122.796,122.3691,122.4467,84726.0
2022-01-18 13:00:00,126.21,126.36,125.94,126.18,132947.0,122.4467,122.5922,122.1847,122.4176,132947.0
2022-01-18 13:05:00,126.17,126.49,125.97,126.49,73221.0,122.4079,122.7183,122.2138,122.7183,73221.0
2022-01-18 13:10:00,126.43,126.8,126.31,126.74,112752.0,122.6601,123.0191,122.5437,122.9609,112752.0
2022-01-18 13:15:00,126.71,127.06,126.55,126.83,90089.0,122.9318,123.2713,122.7766,123.0482,90089.0
2022-01-18 13:20:00,126.79,126.84,126.14,126.31,93291.0,123.0094,123.0579,122.3788,122.5437,93291.0
2022-01-18 13:25:00,126.34,126.5,126.08,126.44,108461.0,122.5728,122.728,122.3206,122.6698,108461.0
2022-01-18 13:30:00,126.41,126.59,126.19,126.57,109341.0,122.6407,122.8154,122.4273,122.796,109341.0
2022-01-18 13:35:00,126.57,127.0,126.5,126.93,122803.0,122.796,123.2131,122.728,123.1452,122803.0
2022-01-18 13:40:00,126.92,127.31,126.8,127.24,134779.0,123.1355,123.5139,123.0191,123.446,134779.0
2022-01-18 13:45:00,127.23,127.46,126.85,126.97,177827.0,123.4363,123.6594,123.0676,123.184,177827.0
2022-01-18 13:50:00,126.98,127.32,126.81,126.92,90501.0,123.1937,123.5236,123.0288,123.1355,90501.0
2022-01-18 13:55:00,126.94,127.51,126.88,127.37,97295.0,123.1549,123.7079,123.0967,123.5721,97295.0
2022-01-18 14:00:00,127.36,127.75,127.31,127.5,151999.0,123.5624,123.9408,123.5139,123.6982,151999.0
2022-01-18 14:05:00,127.51,127.75,127.39,127.51,86398.0,123.7079,123.9408,123.5915,123.7079,86398.0
2022-01-18 14:10:00,127.51,127.69,127.33,127.35,58844.0,123.7079,123.8826,123.5333,123.5527,58844.0
2022-01-18 14:15:00,127.34,127.76,127.34,127.72,102754.0,123.543,123.9505,123.543,123.9117,102754.0
2022-01-18 14:20:00,127.73,127.74,127.19,127.3,103424.0,123.9214,123.9311,123.3975,123.5042,103424.0
2022-01-18 14:25:00,127.27,127.52,127.0,127.44,87310.0,123.4751,123.7176,123.2131,123.64,87310.0
2022-01-18 14:30:00,127.4,128.26,127.4,128.01,104603.0,123.6012,124.4356,123.6012,124.193,104603.0
2022-01-18 14:35:00,127.98,128.29,127.94,128.12,79714.0,124.1639,124.4647,124.1251,124.2997,79714.0
2022-01-18 14:40:00,128.15,128.23,127.89,127.91,146743.0,124.3288,124.4065,124.0766,124.096,146743.0
2022-01-18 14:45:00,127.93,128.47,127.84,128.38,115266.0,124.1154,124.6393,124.0281,124.552,115266.0
2022-01-18 14:50:00,128.41,128.87,128.39,128.69,161029.0,124.5811,125.0274,124.5617,124.8527,161029.0
2022-01-18 14:55:00,128.75,128.83,128.45,128.46,119696.0,124.911,124.9886,124.6199,124.6296,119696.0
2022-01-18 15:00:00,128.48,128.65,127.89,128.04,187586.0,124.649,124.8139,124.0766,124.2221,187586.0
2022-01-18 15:05:00,128.03,128.22,127.8,127.93,84126.0,124.2124,124.3968,123.9893,124.1154,84126.0
2022-01-18 15:10:00,127.91,128.16,127.77,127.9,60576.0,124.096,124.3385,123.9602,124.0863,60576.0
2022-01-18 15:15:00,127.9,127.9,126.73,127.0,163275.0,124.0863,124.0863,122.9512,123.2131,163275.0
2022-01-18 15:20:00,126.96,127.4,126.85,127.34,102474.0,123.1743,123.6012,123.0676,123.543,102474.0
2022-01-18 15:25:00,127.32,127.4,127.01,127.28,184658.0,123.5236,123.6012,123.2228,123.4848,184658.0
2022-01-18 15:30:00,127.21,127.44,126.93,127.0,85130.0,123.4169,123.64,123.1452,123.2131,85130.0
2022-01-18 15:35:00,127.03,127.1,126.67,126.83,116384.0,123.2422,123.3102,122.893,123.0482,116384.0
2022-01-18 15:40:00,126.87,126.96,126.1,126.11,187579.0,123.087,123.1743,122.34,122.3497,187579.0
2022-01-18 15:45:00,126.13,126.78,126.11,126.78,192673.0,122.3691,122.9997,122.3497,122.9997,192673.0
2022-01-18 15:50:00,126.79,127.3,125.85,125.92,415563.0,123.0094,123.5042,122.0974,122.1653,415563.0
2022-01-18 15:55:00,125.93,127.05,125.83,126.86,334318.0,122.175,123.2616,122.078,123.0773,334318.0
2022-01-19 09:30:00,128.18,128.78,127.85,127.99,307189.0,124.358,124.9401,124.0378,124.1736,307189.0
2022-01-19 09:35:00,127.95,129.39,127.85,129.14,282587.0,124.1348,125.5319,124.0378,125.2893,282587.0
2022-01-19 09:40:00,129.19,129.19,128.07,128.71,213574.0,125.3378,125.3378,124.2512,124.8721,213574.0
2022-01-19 09:45:00,128.78,129.34,128.46,128.63,203018.0,124.9401,125.4834,124.6296,124.7945,203018.0
2022-01-19 09:50:00,128.62,129.38,128.29,129.05,143758.0,124.7848,125.5222,124.4647,125.202,143758.0
2022-01-19 09:55:00,129.1,129.33,128.95,129.29,126101.0,125.2505,125.4737,125.105,125.4349,126101.0
2022-01-19 10:00:00,129.28,129.31,128.4,128.79,151875.0,125.4252,125.4543,124.5714,124.9498,151875.0
2022-01-19 10:05:00,128.78,128.84,127.86,128.07,110374.0,124.9401,124.9983,124.0475,124.2512,110374.0
2022-01-19 10:10:00,128.11,128.5,127.9,128.35,117514.0,124.29,124.6684,124.0863,124.5229,117514.0
2022-01-19 10:15:00,128.38,128.48,127.48,127.75,157052.0,124.552,124.649,123.6788,123.9408,157052.0
2022-01-19 10:20:00,127.78,127.94,127.17,127.17,87412.0,123.9699,124.1251,123.3781,123.3781,87412.0
2022-01-19 10:25:00,127.23,127.29,126.67,126.72,99446.0,123.4363,123.4945,122.893,122.9415,99446.0
2022-01-19 10:30:00,126.71,126.98,126.45,126.55,145474.0,122.9318,123.1937,122.6795,122.7766,145474.0
2022-01-19 10:35:00,126.51,126.77,126.26,126.33,161038.0,122.7377,122.99,122.4952,122.5631,161038.0
2022-01-19 10:40:00,126.3,126.48,126.15,126.38,116104.0,122.534,122.7086,122.3885,122.6116,116104.0
2022-01-19 10:45:00,126.35,126.5,125.97,126.06,111176.0,122.5825,122.728,122.2138,122.3012,111176.0
2022-01-19 10:50:00,126.07,126.78,126.03,126.48,167491.0,122.3109,122.9997,122.2721,122.7086,167491.0
2022-01-19 10:55:00,126.38,126.84,126.21,126.63,117857.0,122.6116,123.0579,122.4467,122.8542,117857.0
2022-01-19 11:00:00,126.56,126.87,126.35,126.5,128187.0,122.7863,123.087,122.5825,122.728,128187.0
2022-01-19 11:05:00,126.36,126.57,126.18,126.42,94715.0,122.5922,122.796,122.4176,122.6504,94715.0
2022-01-19 11:10:00,126.41,126.41,125.66,125.73,118935.0,122.6407,122.6407,121.9131,121.981,118935.0
2022-01-19 11:15:00,125.74,126.1,125.43,125.75,113676.0,121.9907,122.34,121.69,122.0004,113676.0
2022-01-19 11:20:00,125.76,125.93,125.35,125.45,123031.0,122.0101,122.175,121.6123,121.7094,123031.0
2022-01-19 11:25:00,125.46,126.25,125.35,126.05,139108.0,121.7191,122.4855,121.6123,122.2915,139108.0
2022-01-19 11:30:00,126.09,126.53,125.58,125.71,124007.0,122.3303,122.7572,121.8355,121.9616,124007.0
2022-01-19 11:35:00,125.69,126.08,125.48,126.0,63914.0,121.9422,122.3206,121.7385,122.243,63914.0
2022-01-19 11:40:00,125.97,126.12,125.6,125.86,90117.0,122.2138,122.3594,121.8549,122.1071,90117.0
2022-01-19 11:45:00,125.82,126.5,125.74,126.39,98653.0,122.0683,122.728,121.9907,122.6213,98653.0
2022-01-19 11:50:00,126.32,127.04,126.24,126.93,94172.0,122.5534,123.2519,122.4758,123.1452,94172.0
2022-01-19 11:55:00,126.91,127.09,126.79,127.02,99416.0,123.1258,123.3005,123.0094,123.2325,99416.0
2022-01-19 12:00:00,127.04,127.34,126.97,127.2,97964.0,123.2519,123.543,123.184,123.4072,97964.0
2022-01-19 12:05:00,127.22,127.66,127.18,127.61,72598.0,123.4266,123.8535,123.3878,123.8049,72598.0
2022-01-19 12:10:00,127.58,128.12,127.52,127.97,137368.0,123.7758,124.2997,123.7176,124.1542,137368.0
2022-01-19 12:15:00,127.98,127.99,127.55,127.62,137777.0,124.1639,124.1736,123.7467,123.8147,137777.0
2022-01-19 12:20:00,127.7,128.1,127.62,128.0,91766.0,123.8923,124.2803,123.8147,124.1833,91766.0
2022-01-19 12:25:00,127.96,128.19,127.83,128.13,110245.0,124.1445,124.3677,124.0184,124.3094,110245.0
2022-01-19 12:30:00,128.14,128.28,127.84,127.84,130545.0,124.3191,124.455,124.0281,124.0281,130545.0
2022-01-19 12:35:00,127.89,128.0,127.53,127.54,87383.0,124.0766,124.1833,123.7273,123.737,87383.0
2022-01-19 12:40:00,127.59,127.68,127.28,127.47,62905.0,123.7855,123.8729,123.4848,123.6691,62905.0
2022-01-19 12:45:00,127.46,128.07,127.35,127.8,108401.0,123.6594,124.2512,123.5527,123.9893,108401.0
2022-01-19 12:50:00,127.81,128.0,127.42,127.42,49125.0,123.999,124.1833,123.6206,123.6206,49125.0
2022-01-19 12:55:00,127.47,128.23,127.45,128.11,64388.0,123.6691,124.4065,123.6497,124.29,64388.0
2022-01-19 13:00:00,128.18,128.18,127.45,128.05,83256.0,124.358,124.358,123.6497,124.2318,83256.0
2022-01-19 13:05:00,127.99,128.03,127.72,127.84,59822.0,124.1736,124.2124,123.9117,124.0281,59822.0
2022-01-19 13:10:00,127.84,128.09,127.81,128.03,49219.0,124.0281,124.2706,123.999,124.2124,49219.0
2022-01-19 13:15:00,128.06,128.14,127.79,127.87,56259.0,124.2415,124.3191,123.9796,124.0572,56259.0
2022-01-19 13:20:00,127.82,127.85,127.47,127.57,43874.0,124.0087,124.0378,123.6691,123.7661,43874.0
2022-01-19 13:25:00,127.57,127.7,127.1,127.15,35159.0,123.7661,123.8923,123.3102,123.3587,35159.0
2022-01-19 13:30:00,127.11,127.43,126.95,127.18,66740.0,123.3199,123.6303,123.1646,123.3878,66740.0
2022-01-19 13:35:00,127.21,127.21,126.72,126.85,55805.0,123.4169,123.4169,122.9415,123.0676,55805.0
2022-01-19 13:40:00,126.83,126.93,126.68,126.9,40776.0,123.0482,123.1452,122.9027,123.1161,40776.0
2022-01-19 13:45:00,126.91,126.99,126.7,126.74,38839.0,123.1258,123.2034,122.9221,122.9609,38839.0
2022-01-19 13:50:00,126.73,126.92,126.46,126.83,40048.0,122.9512,123.1355,122.6892,123.0482,40048.0
2022-01-19 13:55:00,126.84,127.11,126.62,126.78,53380.0,123.0579,123.3199,122.8445,122.9997,53380.0
2022-01-19 14:00:00,126.71,126.92,126.48,126.59,45026.0,122.9318,123.1355,122.7086,122.8154,45026.0
2022-01-19 14:05:00,126.59,126.62,125.71,125.83,97734.0,122.8154,122.8445,121.9616,122.078,97734.0
2022-01-19 14:10:00,125.86,126.01,125.52,125.6,63517.0,122.1071,122.2527,121.7773,121.8549,63517.0
2022-01-19 14:15:00,125.69,125.77,125.45,125.72,69999.0,121.9422,122.0198,121.7094,121.9713,69999.0
2022-01-19 14:20:00,125.72,125.73,125.19,125.47,50278.0,121.9713,121.981,121.4571,121.7288,50278.0
2022-01-19 14:25:00,125.41,125.51,125.07,125.12,43845.0,121.6705,121.7676,121.3407,121.3892,43845.0
2022-01-19 14:30:00,125.08,125.37,124.95,125.32,73110.0,121.3504,121.6317,121.2243,121.5832,73110.0
2022-01-19 14:35:00,125.29,125.6,125.22,125.31,79072.0,121.5541,121.8549,121.4862,121.5735,79072.0
2022-01-19 14:40:00,125.31,126.05,125.24,126.02,65793.0,121.5735,122.2915,121.5056,122.2624,65793.0
2022-01-19 14:45:00,126.01,126.03,125.39,125.55,51425.0,122.2527,122.2721,121.6511,121.8064,51425.0
2022-01-19 14:50:00,125.52,125.88,125.46,125.84,33639.0,121.7773,122.1265,121.7191,122.0877,33639.0
2022-01-19 14:55:00,125.9,126.31,125.72,125.85,63820.0,122.1459,122.5437,121.9713,122.0974,63820.0
2022-01-19 15:00:00,125.87,125.99,125.42,125.6,55919.0,122.1168,122.2333,121.6802,121.8549,55919.0
2022-01-19 15:05:00,125.59,126.04,125.52,125.73,79511.0,121.8452,122.2818,121.7773,121.981,79511.0
2022-01-19 15:10:00,125.72,126.49,125.68,126.34,69971.0,121.9713,122.7183,121.9325,122.5728,69971.0
2022-01-19 15:15:00,126.45,126.47,125.74,125.96,71529.0,122.6795,122.6989,121.9907,122.2041,71529.0
2022-01-19 15:20:00,125.9,126.14,125.69,125.75,52919.0,122.1459,122.3788,121.9422,122.0004,52919.0
2022-01-19 15:25:00,125.78,125.95,125.12,125.19,63637.0,122.0295,122.1944,121.3892,121.4571,63637.0
2022-01-19 15:30:00,125.14,125.25,124.56,124.7,125931.0,121.4086,121.5153,120.8459,120.9817,125931.0
2022-01-19 15:35:00,124.72,124.84,124.39,124.42,125739.0,121.0011,121.1175,120.681,120.7101,125739.0
2022-01-19 15:40:00,124.43,124.9,124.34,124.69,149467.0,120.7198,121.1758,120.6325,120.972,149467.0
2022-01-19 15:45:00,124.68,124.83,124.48,124.49,148849.0,120.9623,121.1078,120.7683,120.778,148849.0
2022-01-19 15:50:00,124.46,124.46,123.38,123.55,274713.0,120.7489,120.7489,119.7011,119.866,274713.0
2022-01-19 15:55:00,123.51,123.65,122.59,122.93,319362.0,119.8272,119.963,118.9346,119.2645,319362.0
2022-01-20 09:30:00,124.46,125.46,124.28,124.9,243594.0,120.7489,121.7191,120.5742,121.1758,243594.0
2022-01-20 09:35:00,124.96,125.08,124.48,124.76,173778.0,121.234,121.3504,120.7683,121.0399,173778.0
2022-01-20 09:40:00,124.79,125.83,124.5,125.79,358521.0,121.069,122.078,120.7877,122.0392,358521.0
2022-01-20 09:45:00,125.83,126.04,125.47,125.94,99390.0,122.078,122.2818,121.7288,122.1847,99390.0
2022-01-20 09:50:00,125.96,126.56,125.73,126.38,165550.0,122.2041,122.7863,121.981,122.6116,165550.0
2022-01-20 09:55:00,126.4,127.13,126.2,126.88,131998.0,122.631,123.3393,122.437,123.0967,131998.0
2022-01-20 10:00:00,126.97,127.07,126.47,126.68,148557.0,123.184,123.2811,122.6989,122.9027,148557.0
2022-01-20 10:05:00,126.69,127.07,126.34,126.72,175705.0,122.9124,123.2811,122.5728,122.9415,175705.0
2022-01-20 10:10:00,126.7,126.97,126.25,126.58,146433.0,122.9221,123.184,122.4855,122.8057,146433.0
2022-01-20 10:15:00,126.6,126.8,125.93,125.96,93120.0,122.8251,123.0191,122.175,122.2041,93120.0
2022-01-20 10:20:00,125.95,126.62,125.94,126.57,78918.0,122.1944,122.8445,122.1847,122.796,78918.0
2022-01-20 10:25:00,126.61,126.79,126.24,126.67,190447.0,122.8348,123.0094,122.4758,122.893,190447.0
2022-01-20 10:30:00,126.78,127.63,126.78,127.31,167263.0,122.9997,123.8244,122.9997,123.5139,167263.0
2022-01-20 10:35:00,127.32,127.57,127.22,127.4,44799.0,123.5236,123.7661,123.4266,123.6012,44799.0
2022-01-20 10:40:00,127.44,127.73,127.34,127.43,47881.0,123.64,123.9214,123.543,123.6303,47881.0
2022-01-20 10:45:00,127.47,128.02,127.38,127.98,87511.0,123.6691,124.2027,123.5818,124.1639,87511.0
2022-01-20 10:50:00,128.0,128.23,127.89,128.14,87773.0,124.1833,124.4065,124.0766,124.3191,87773.0
2022-01-20 10:55:00,128.12,128.14,127.83,128.03,100044.0,124.2997,124.3191,124.0184,124.2124,100044.0
2022-01-20 11:00:00,127.97,128.55,127.97,128.33,62700.0,124.1542,124.7169,124.1542,124.5035,62700.0
2022-01-20 11:05:00,128.37,128.37,128.1,128.17,57298.0,124.5423,124.5423,124.2803,124.3483,57298.0
2022-01-20 11:10:00,128.19,128.19,127.59,127.74,78979.0,124.3677,124.3677,123.7855,123.9311,78979.0
2022-01-20 11:15:00,127.76,127.99,127.58,127.84,47890.0,123.9505,124.1736,123.7758,124.0281,47890.0
2022-01-20 11:20:00,127.84,127.84,127.33,127.6,54422.0,124.0281,124.0281,123.5333,123.7952,54422.0
2022-01-20 11:25:00,127.56,128.0,127.47,127.96,36353.0,123.7564,124.1833,123.6691,124.1445,36353.0
2022-01-20 11:30:00,127.92,128.12,127.9,128.03,62982.0,124.1057,124.2997,124.0863,124.2124,62982.0
2022-01-20 11:35:00,128.05,128.11,127.78,128.0,63055.0,124.2318,124.29,123.9699,124.1833,63055.0
2022-01-20 11:40:00,128.01,128.01,127.07,127.13,79042.0,124.193,124.193,123.2811,123.3393,79042.0
2022-01-20 11:45:00,127.08,127.55,127.08,127.45,60876.0,123.2908,123.7467,123.2908,123.6497,60876.0
2022-01-20 11:50:00,127.49,127.82,127.47,127.47,37099.0,123.6885,124.0087,123.6691,123.6691,37099.0
2022-01-20 11:55:00,127.48,127.86,127.44,127.55,34873.0,123.6788,124.0475,123.64,123.7467,34873.0
2022-01-20 12:00:00,127.56,127.79,127.49,127.57,25411.0,123.7564,123.9796,123.6885,123.7661,25411.0
2022-01-20 12:05:00,127.58,127.58,127.23,127.28,37133.0,123.7758,123.7758,123.4363,123.4848,37133.0
2022-01-20 12:10:00,127.23,127.47,127.16,127.43,31670.0,123.4363,123.6691,123.3684,123.6303,31670.0
2022-01-20 12:15:00,127.4,127.4,126.98,126.98,32365.0,123.6012,123.6012,123.1937,123.1937,32365.0
2022-01-20 12:20:00,126.98,127.3,126.93,127.26,51615.0,123.1937,123.5042,123.1452,123.4654,51615.0
2022-01-20 12:25:00,127.23,127.54,126.99,127.52,50937.0,123.4363,123.737,123.2034,123.7176,50937.0
2022-01-20 12:30:00,127.5,127.74,127.48,127.73,40501.0,123.6982,123.9311,123.6788,123.9214,40501.0
2022-01-20 12:35:00,127.71,127.76,127.4,127.53,31396.0,123.902,123.9505,123.6012,123.7273,31396.0
2022-01-20 12:40:00,127.56,127.78,127.49,127.64,39700.0,123.7564,123.9699,123.6885,123.8341,39700.0
2022-01-20 12:45:00,127.61,127.61,127.32,127.41,26027.0,123.8049,123.8049,123.5236,123.6109,26027.0
2022-01-20 12:50:00,127.41,127.41,126.92,126.97,93225.0,123.6109,123.6109,123.1355,123.184,93225.0
2022-01-20 12:55:00,126.91,127.05,126.71,126.92,56338.0,123.1258,123.2616,122.9318,123.1355,56338.0
2022-01-20 13:00:00,126.87,126.88,126.26,126.32,60260.0,123.087,123.0967,122.4952,122.5534,60260.0
2022-01-20 13:05:00,126.31,126.32,125.95,126.05,112029.0,122.5437,122.5534,122.1944,122.2915,112029.0
2022-01-20 13:10:00,126.07,126.45,125.95,126.37,57980.0,122.3109,122.6795,122.1944,122.6019,57980.0
2022-01-20 13:15:00,126.36,126.36,125.76,126.13,62077.0,122.5922,122.5922,122.0101,122.3691,62077.0
2022-01-20 13:20:00,126.09,126.29,125.98,126.03,32767.0,122.3303,122.5243,122.2236,122.2721,32767.0
2022-01-20 13:25:00,126.0,126.4,126.0,126.04,52834.0,122.243,122.631,122.243,122.2818,52834.0
2022-01-20 13:30:00,126.06,126.15,125.75,125.87,50705.0,122.3012,122.3885,122.0004,122.1168,50705.0
2022-01-20 13:35:00,125.88,126.21,125.76,126.17,59966.0,122.1265,122.4467,122.0101,122.4079,59966.0
2022-01-20 13:40:00,126.18,126.36,126.09,126.13,52682.0,122.4176,122.5922,122.3303,122.3691,52682.0
2022-01-20 13:45:00,126.08,126.31,125.79,126.05,56314.0,122.3206,122.5437,122.0392,122.2915,56314.0
2022-01-20 13:50:00,126.02,126.27,126.01,126.17,23913.0,122.2624,122.5049,122.2527,122.4079,23913.0
2022-01-20 13:55:00,126.18,126.18,125.62,125.7,73213.0,122.4176,122.4176,121.8743,121.9519,73213.0
2022-01-20 14:00:00,125.72,126.76,125.68,126.74,82059.0,121.9713,122.9803,121.9325,122.9609,82059.0
2022-01-20 14:05:00,126.71,126.76,126.5,126.61,36439.0,122.9318,122.9803,122.728,122.8348,36439.0
2022-01-20 14:10:00,126.63,126.76,125.35,125.39,135989.0,122.8542,122.9803,121.6123,121.6511,135989.0
2022-01-20 14:15:00,125.35,125.72,125.04,125.42,191656.0,121.6123,121.9713,121.3116,121.6802,191656.0
2022-01-20 14:20:00,125.57,125.61,125.1,125.37,52240.0,121.8258,121.8646,121.3698,121.6317,52240.0
2022-01-20 14:25:00,125.4,125.45,124.94,124.96,104514.0,121.6608,121.7094,121.2146,121.234,104514.0
2022-01-20 14:30:00,124.94,124.96,124.52,124.7,141979.0,121.2146,121.234,120.8071,120.9817,141979.0
2022-01-20 14:35:00,124.76,124.8,124.24,124.48,91720.0,121.0399,121.0787,120.5354,120.7683,91720.0
2022-01-20 14:40:00,124.47,124.48,124.13,124.2,91399.0,120.7586,120.7683,120.4287,120.4966,91399.0
2022-01-20 14:45:00,124.21,124.51,123.86,124.33,125820.0,120.5063,120.7974,120.1668,120.6228,125820.0
2022-01-20 14:50:00,124.32,124.61,124.14,124.32,112783.0,120.613,120.8944,120.4384,120.613,112783.0
2022-01-20 14:55:00,124.35,124.53,124.03,124.08,79713.0,120.6422,120.8168,120.3317,120.3802,79713.0
2022-01-20 15:00:00,124.07,124.55,123.53,123.73,154210.0,120.3705,120.8362,119.8466,120.0406,154210.0
2022-01-20 15:05:00,123.73,123.83,122.86,122.99,171415.0,120.0406,120.1377,119.1966,119.3227,171415.0
2022-01-20 15:10:00,122.99,123.39,122.67,122.72,151189.0,119.3227,119.7108,119.0122,119.0608,151189.0
2022-01-20 15:15:00,122.75,123.18,122.55,123.09,147302.0,119.0899,119.507,118.8958,119.4197,147302.0
2022-01-20 15:20:00,123.11,123.12,122.18,122.24,150632.0,119.4391,119.4488,118.5369,118.5951,150632.0
2022-01-20 15:25:00,122.26,122.4,121.62,121.97,137162.0,118.6145,118.7503,117.9936,118.3331,137162.0
2022-01-20 15:30:00,121.83,122.07,121.43,121.65,168951.0,118.1973,118.4301,117.8092,118.0227,168951.0
2022-01-20 15:35:00,121.61,121.62,120.46,120.98,211408.0,117.9839,117.9936,116.8681,117.3726,211408.0
2022-01-20 15:40:00,121.01,121.28,120.55,120.64,170963.0,117.4017,117.6637,116.9555,117.0428,170963.0
2022-01-20 15:45:00,120.55,120.76,119.76,119.8,199333.0,116.9555,117.1592,116.189,116.2278,199333.0
2022-01-20 15:50:00,119.8,120.31,118.79,118.9,480376.0,116.2278,116.7226,115.2479,115.3547,480376.0
2022-01-20 15:55:00,118.87,119.24,118.36,118.78,807504.0,115.3256,115.6845,114.8308,115.2382,807504.0
2022-01-21 09:30:00,117.79,118.68,117.23,118.49,449844.0,114.2778,115.1412,113.7345,114.9569,449844.0
2022-01-21 09:35:00,118.48,118.61,117.34,117.43,723047.0,114.9472,115.0733,113.8412,113.9285,723047.0
2022-01-21 09:40:00,117.41,117.57,116.27,116.33,308382.0,113.9091,114.0643,112.8031,112.8613,308382.0
2022-01-21 09:45:00,116.33,117.9,116.18,117.38,430109.0,112.8613,114.3845,112.7158,113.88,430109.0
2022-01-21 09:50:00,117.36,117.63,116.29,116.32,235603.0,113.8606,114.1225,112.8225,112.8516,235603.0
2022-01-21 09:55:00,116.3,116.72,115.87,116.26,418194.0,112.8322,113.2397,112.415,112.7934,418194.0
2022-01-21 10:00:00,116.24,116.8,115.4,115.56,330849.0,112.774,113.3173,111.959,112.1143,330849.0
2022-01-21 10:05:00,115.52,116.5,115.5,115.79,277891.0,112.0754,113.0262,112.056,112.3374,277891.0
2022-01-21 10:10:00,115.74,115.77,114.62,114.92,573741.0,112.2889,112.318,111.2023,111.4933,573741.0
2022-01-21 10:15:00,114.91,115.42,114.76,114.86,474946.0,111.4836,111.9784,111.3381,111.4351,474946.0
2022-01-21 10:20:00,114.86,115.15,113.88,114.96,580132.0,111.4351,111.7165,110.4843,111.5321,580132.0
2022-01-21 10:25:00,114.9,116.29,114.9,115.6,408425.0,111.4739,112.8225,111.4739,112.1531,408425.0
2022-01-21 10:30:00,115.61,117.63,115.24,117.44,302529.0,112.1628,114.1225,111.8038,113.9382,302529.0
2022-01-21 10:35:00,117.41,118.13,116.78,116.8,281849.0,113.9091,114.6076,113.2979,113.3173,281849.0
2022-01-21 10:40:00,116.77,117.15,116.16,117.15,225476.0,113.2882,113.6568,112.6964,113.6568,225476.0
2022-01-21 10:45:00,117.1,117.85,116.51,117.79,178951.0,113.6083,114.336,113.0359,114.2778,178951.0
2022-01-21 10:50:00,117.79,119.06,117.79,118.66,453957.0,114.2778,115.5099,114.2778,115.1218,453957.0
2022-01-21 10:55:00,118.62,118.86,117.66,118.22,164152.0,115.083,115.3159,114.1516,114.6949,164152.0
2022-01-21 11:00:00,118.24,118.3,117.49,117.91,125958.0,114.7143,114.7726,113.9867,114.3942,125958.0
2022-01-21 11:05:00,117.88,119.13,117.81,118.93,176167.0,114.3651,115.5778,114.2972,115.3838,176167.0
2022-01-21 11:10:00,118.95,118.97,117.97,118.03,132576.0,115.4032,115.4226,114.4524,114.5106,132576.0
2022-01-21 11:15:00,118.13,118.83,118.07,118.63,89511.0,114.6076,115.2867,114.5494,115.0927,89511.0
2022-01-21 11:20:00,118.62,119.79,118.31,119.5,163138.0,115.083,116.2181,114.7823,115.9368,163138.0
2022-01-21 11:25:00,119.41,119.54,118.87,119.31,104251.0,115.8495,115.9756,115.3256,115.7524,104251.0
2022-01-21 11:30:00,119.3,119.3,118.23,118.87,111231.0,115.7427,115.7427,114.7046,115.3256,111231.0
2022-01-21 11:35:00,119.0,119.04,117.37,117.45,129308.0,115.4517,115.4905,113.8703,113.9479,129308.0
2022-01-21 11:40:00,117.54,117.67,117.2,117.47,81097.0,114.0352,114.1613,113.7054,113.9673,81097.0
2022-01-21 11:45:00,117.56,117.63,116.47,116.88,124140.0,114.0546,114.1225,112.9971,113.3949,124140.0
2022-01-21 11:50:00,116.91,117.15,116.2,116.33,96748.0,113.424,113.6568,112.7352,112.8613,96748.0
2022-01-21 11:55:00,116.31,117.06,116.31,116.95,81488.0,112.8419,113.5695,112.8419,113.4628,81488.0
2022-01-21 12:00:00,116.95,117.3,116.41,116.78,114473.0,113.4628,113.8024,112.9389,113.2979,114473.0
2022-01-21 12:05:00,116.75,117.35,116.61,116.76,80825.0,113.2688,113.8509,113.1329,113.2785,80825.0
2022-01-21 12:10:00,116.69,116.82,115.92,116.34,177392.0,113.2106,113.3367,112.4635,112.871,177392.0
2022-01-21 12:15:00,116.29,116.59,115.79,116.06,131400.0,112.8225,113.1135,112.3374,112.5993,131400.0
2022-01-21 12:20:00,115.93,116.41,115.67,116.38,82876.0,112.4732,112.9389,112.221,112.9098,82876.0
2022-01-21 12:25:00,116.37,116.81,116.06,116.25,79680.0,112.9001,113.327,112.5993,112.7837,79680.0
2022-01-21 12:30:00,116.18,116.44,115.88,116.33,60116.0,112.7158,112.968,112.4247,112.8613,60116.0
2022-01-21 12:35:00,116.36,116.81,115.48,116.04,103465.0,112.8904,113.327,112.0366,112.5799,103465.0
2022-01-21 12:40:00,116.01,116.36,115.73,115.81,81850.0,112.5508,112.8904,112.2792,112.3568,81850.0
2022-01-21 12:45:00,115.84,116.32,115.18,115.27,98809.0,112.3859,112.8516,111.7456,111.8329,98809.0
2022-01-21 12:50:00,115.31,115.68,115.14,115.42,69718.0,111.8717,112.2307,111.7068,111.9784,69718.0
2022-01-21 12:55:00,115.37,115.9,115.05,115.62,91537.0,111.9299,112.4441,111.6195,112.1725,91537.0
2022-01-21 13:00:00,115.61,116.09,115.32,115.43,55928.0,112.1628,112.6284,111.8814,111.9881,55928.0
2022-01-21 13:05:00,115.47,115.86,115.38,115.56,42932.0,112.0269,112.4053,111.9396,112.1143,42932.0
2022-01-21 13:10:00,115.59,116.7,115.59,116.52,119136.0,112.1434,113.2203,112.1434,113.0456,119136.0
2022-01-21 13:15:00,116.49,116.49,115.39,115.62,54530.0,113.0165,113.0165,111.9493,112.1725,54530.0
2022-01-21 13:20:00,115.6,115.6,114.63,114.8,211871.0,112.1531,112.1531,111.212,111.3769,211871.0
2022-01-21 13:25:00,114.72,115.24,114.55,114.96,102076.0,111.2993,111.8038,111.1344,111.5321,102076.0
2022-01-21 13:30:00,114.93,115.63,114.78,115.34,60483.0,111.503,112.1822,111.3575,111.9008,60483.0
2022-01-21 13:35:00,115.25,116.17,115.07,115.77,73372.0,111.8135,112.7061,111.6389,112.318,73372.0
2022-01-21 13:40:00,115.74,116.31,115.61,115.96,81964.0,112.2889,112.8419,112.1628,112.5023,81964.0
2022-01-21 13:45:00,115.96,116.12,115.29,115.85,60851.0,112.5023,112.6576,111.8523,112.3956,60851.0
2022-01-21 13:50:00,115.79,116.43,115.54,115.85,62542.0,112.3374,112.9583,112.0948,112.3956,62542.0
2022-01-21 13:55:00,115.91,115.99,114.81,115.1,69219.0,112.4538,112.5314,111.3866,111.668,69219.0
2022-01-21 14:00:00,115.15,115.53,115.0,115.4,58419.0,111.7165,112.0851,111.571,111.959,58419.0
2022-01-21 14:05:00,115.47,116.0,115.21,115.24,62585.0,112.0269,112.5411,111.7747,111.8038,62585.0
2022-01-21 14:10:00,115.28,115.65,115.11,115.31,52362.0,111.8426,112.2016,111.6777,111.8717,52362.0
2022-01-21 14:15:00,115.29,115.71,115.14,115.25,64705.0,111.8523,112.2598,111.7068,111.8135,64705.0
2022-01-21 14:20:00,115.26,115.78,114.9,115.69,73202.0,111.8232,112.3277,111.4739,112.2404,73202.0
2022-01-21 14:25:00,115.7,115.7,114.25,114.35,97153.0,112.2501,112.2501,110.8433,110.9403,97153.0
2022-01-21 14:30:00,114.34,114.63,114.17,114.46,59876.0,110.9306,111.212,110.7657,111.0471,59876.0
2022-01-21 14:35:00,114.41,114.97,114.06,114.85,131414.0,110.9985,111.5418,110.659,111.4254,131414.0
2022-01-21 14:40:00,114.87,115.18,114.5,114.56,94712.0,111.4448,111.7456,111.0859,111.1441,94712.0
2022-01-21 14:45:00,114.6,114.94,114.53,114.81,131549.0,111.1829,111.5127,111.115,111.3866,131549.0
2022-01-21 14:50:00,114.8,114.8,114.07,114.17,114387.0,111.3769,111.3769,110.6687,110.7657,114387.0
2022-01-21 14:55:00,114.18,114.28,113.26,113.3,145301.0,110.7754,110.8724,109.8828,109.9216,145301.0
2022-01-21 15:00:00,113.32,113.71,113.06,113.1,87516.0,109.941,110.3194,109.6888,109.7276,87516.0
2022-01-21 15:05:00,113.12,113.14,112.36,112.63,153420.0,109.747,109.7664,109.0097,109.2716,153420.0
2022-01-21 15:10:00,112.56,112.78,112.13,112.62,148061.0,109.2037,109.4171,108.7865,109.2619,148061.0
2022-01-21 15:15:00,112.55,113.68,112.22,113.15,172835.0,109.194,110.2903,108.8738,109.7761,172835.0
2022-01-21 15:20:00,113.02,113.07,112.32,112.7,163099.0,109.65,109.6985,108.9709,109.3395,163099.0
2022-01-21 15:25:00,112.72,112.76,111.77,112.2,164836.0,109.3589,109.3977,108.4373,108.8544,164836.0
2022-01-21 15:30:00,112.12,113.11,112.12,112.58,171372.0,108.7768,109.7373,108.7768,109.2231,171372.0
2022-01-21 15:35:00,112.61,113.28,112.53,113.23,153471.0,109.2522,109.9022,109.1746,109.8537,153471.0
2022-01-21 15:40:00,113.21,114.35,113.2,113.4,304170.0,109.8343,110.9403,109.8246,110.0187,304170.0
2022-01-21 15:45:00,113.36,113.78,112.91,113.54,213793.0,109.9799,110.3873,109.5433,110.1545,213793.0
2022-01-21 15:50:00,113.51,113.51,112.04,112.17,216472.0,110.1254,110.1254,108.6992,108.8253,216472.0
2022-01-21 15:55:00,112.07,113.18,111.75,111.78,344758.0,108.7283,109.8052,108.4179,108.447,344758.0
2022-01-24 09:30:00,107.22,107.54,106.18,107.17,804955.0,104.0229,104.3334,103.0139,103.9744,804955.0
2022-01-24 09:35:00,107.08,108.0,106.59,107.78,546411.0,103.8871,104.7797,103.4117,104.5662,546411.0
2022-01-24 09:40:00,107.76,108.27,105.8,106.02,541620.0,104.5468,105.0416,102.6453,102.8587,541620.0
2022-01-24 09:45:00,105.97,106.52,105.38,105.7,435643.0,102.8102,103.3438,102.2378,102.5483,435643.0
2022-01-24 09:50:00,105.62,106.0,104.43,105.46,331421.0,102.4706,102.8393,101.3161,102.3154,331421.0
2022-01-24 09:55:00,105.39,106.56,104.87,104.89,291139.0,102.2475,103.3826,101.743,101.7624,291139.0
2022-01-24 10:00:00,104.9,105.88,104.13,104.2,262072.0,101.7721,102.7229,101.0251,101.093,262072.0
2022-01-24 10:05:00,104.24,104.68,103.15,103.23,345796.0,101.1318,101.5587,100.0743,100.1519,345796.0
2022-01-24 10:10:00,103.17,104.13,102.39,103.96,419228.0,100.0937,101.0251,99.337,100.8601,419228.0
2022-01-24 10:15:00,103.9,104.12,102.53,102.55,211180.0,100.8019,101.0154,99.4728,99.4922,211180.0
2022-01-24 10:20:00,102.59,104.55,102.53,104.52,245478.0,99.531,101.4325,99.4728,101.4034,245478.0
2022-01-24 10:25:00,104.48,105.41,104.39,104.56,268933.0,101.3646,102.2669,101.2773,101.4422,268933.0
2022-01-24 10:30:00,104.5,105.68,104.5,105.22,190089.0,101.384,102.5289,101.384,102.0826,190089.0
2022-01-24 10:35:00,105.23,106.23,104.73,105.67,318543.0,102.0923,103.0625,101.6072,102.5192,318543.0
2022-01-24 10:40:00,105.61,106.33,105.07,106.26,165509.0,102.4609,103.1595,101.937,103.0916,165509.0
2022-01-24 10:45:00,106.18,106.3,103.92,104.33,248213.0,103.0139,103.1304,100.8213,101.2191,248213.0
2022-01-24 10:50:00,104.28,105.71,103.97,105.71,145610.0,101.1706,102.558,100.8698,102.558,145610.0
2022-01-24 10:55:00,105.65,105.82,104.4,104.68,131087.0,102.4997,102.6647,101.287,101.5587,131087.0
2022-01-24 11:00:00,104.59,104.7,103.92,104.11,135926.0,101.4714,101.5781,100.8213,101.0057,135926.0
2022-01-24 11:05:00,104.0,104.14,103.4,103.66,135389.0,100.8989,101.0348,100.3168,100.5691,135389.0
2022-01-24 11:10:00,103.5,103.87,102.92,103.27,179883.0,100.4139,100.7728,99.8512,100.1907,179883.0
2022-01-24 11:15:00,103.17,103.8,102.94,103.42,197382.0,100.0937,100.7049,99.8706,100.3362,197382.0
2022-01-24 11:20:00,103.36,104.27,103.2,103.51,198091.0,100.278,101.1609,100.1228,100.4236,198091.0
2022-01-24 11:25:00,103.45,103.87,103.03,103.86,178223.0,100.3653,100.7728,99.9579,100.7631,178223.0
2022-01-24 11:30:00,103.9,104.11,103.2,103.49,133540.0,100.8019,101.0057,100.1228,100.4042,133540.0
2022-01-24 11:35:00,103.49,103.72,102.22,102.68,240154.0,100.4042,100.6273,99.172,99.6183,240154.0
2022-01-24 11:40:00,102.67,102.68,101.37,101.8,334755.0,99.6086,99.6183,98.3474,98.7645,334755.0
2022-01-24 11:45:00,101.79,102.11,100.23,100.23,261631.0,98.7548,99.0653,97.2414,97.2414,261631.0
2022-01-24 11:50:00,100.25,101.95,100.17,101.88,271224.0,97.2608,98.9101,97.1831,98.8422,271224.0
2022-01-24 11:55:00,101.92,102.4,101.67,102.39,137110.0,98.881,99.3467,98.6384,99.337,137110.0
2022-01-24 12:00:00,102.35,102.35,101.18,101.28,173964.0,99.2981,99.2981,98.163,98.2601,173964.0
2022-01-24 12:05:00,101.31,101.68,100.35,100.51,127710.0,98.2892,98.6481,97.3578,97.513,127710.0
2022-01-24 12:10:00,100.53,100.98,99.41,99.86,244850.0,97.5324,97.969,96.4458,96.8824,244850.0
2022-01-24 12:15:00,99.85,99.89,98.69,99.25,228337.0,96.8727,96.9115,95.7473,96.2906,228337.0
2022-01-24 12:20:00,99.18,100.2,98.84,99.41,296568.0,96.2227,97.2123,95.8928,96.4458,296568.0
2022-01-24 12:25:00,99.47,100.39,98.56,99.94,227204.0,96.504,97.3966,95.6212,96.96,227204.0
2022-01-24 12:30:00,99.89,100.26,99.41,99.94,117495.0,96.9115,97.2705,96.4458,96.96,117495.0
2022-01-24 12:35:00,100.04,100.04,98.97,99.68,166419.0,97.057,97.057,96.0189,96.7078,166419.0
2022-01-24 12:40:00,99.61,101.05,99.07,100.85,284317.0,96.6398,98.0369,96.1159,97.8429,284317.0
2022-01-24 12:45:00,100.79,101.39,100.71,101.11,158906.0,97.7847,98.3668,97.707,98.0951,158906.0
2022-01-24 12:50:00,101.04,102.52,100.55,102.44,216401.0,98.0272,99.4631,97.5518,99.3855,216401.0
2022-01-24 12:55:00,102.39,102.81,101.79,102.02,217862.0,99.337,99.7444,98.7548,98.978,217862.0
2022-01-24 13:00:00,102.01,102.52,101.66,102.48,140858.0,98.9683,99.4631,98.6287,99.4243,140858.0
2022-01-24 13:05:00,102.44,103.98,102.02,103.42,254156.0,99.3855,100.8795,98.978,100.3362,254156.0
2022-01-24 13:10:00,103.33,104.2,103.16,104.12,153774.0,100.2489,101.093,100.084,101.0154,153774.0
2022-01-24 13:15:00,104.11,105.02,103.95,104.84,199479.0,101.0057,101.8885,100.8504,101.7139,199479.0
2022-01-24 13:20:00,104.84,105.03,103.18,103.25,191341.0,101.7139,101.8982,100.1034,100.1713,191341.0
2022-01-24 13:25:00,103.26,103.86,102.63,102.79,187599.0,100.181,100.7631,99.5698,99.725,187599.0
2022-01-24 13:30:00,102.75,104.54,102.71,104.44,159916.0,99.6862,101.4228,99.6474,101.3258,159916.0
2022-01-24 13:35:00,104.45,104.52,103.17,104.48,112838.0,101.3355,101.4034,100.0937,101.3646,112838.0
2022-01-24 13:40:00,104.48,104.56,103.43,103.74,66994.0,101.3646,101.4422,100.3459,100.6467,66994.0
2022-01-24 13:45:00,103.68,105.5,103.68,105.5,158789.0,100.5885,102.3542,100.5885,102.3542,158789.0
2022-01-24 13:50:00,105.51,106.09,105.24,105.9,205338.0,102.3639,102.9266,102.102,102.7423,205338.0
2022-01-24 13:55:00,105.95,106.66,105.67,106.61,160527.0,102.7908,103.4796,102.5192,103.4311,160527.0
2022-01-24 14:00:00,106.65,107.96,106.51,106.86,322284.0,103.4699,104.7409,103.3341,103.6737,322284.0
2022-01-24 14:05:00,106.85,107.56,106.78,107.25,162168.0,103.664,104.3528,103.5961,104.052,162168.0
2022-01-24 14:10:00,107.27,107.75,105.61,105.95,179738.0,104.0714,104.5371,102.4609,102.7908,179738.0
2022-01-24 14:15:00,106.02,106.33,105.16,105.3,131722.0,102.8587,103.1595,102.0244,102.1602,131722.0
2022-01-24 14:20:00,105.36,106.14,104.15,104.23,176339.0,102.2184,102.9751,101.0445,101.1221,176339.0
2022-01-24 14:25:00,104.14,104.9,103.98,104.43,150458.0,101.0348,101.7721,100.8795,101.3161,150458.0
2022-01-24 14:30:00,104.4,105.5,104.34,104.42,100467.0,101.287,102.3542,101.2288,101.3064,100467.0
2022-01-24 14:35:00,104.6,104.69,103.1,103.56,147978.0,101.4811,101.5684,100.0258,100.4721,147978.0
2022-01-24 14:40:00,103.55,103.87,103.25,103.51,78619.0,100.4624,100.7728,100.1713,100.4236,78619.0
2022-01-24 14:45:00,103.38,104.4,102.58,104.26,214309.0,100.2974,101.287,99.5213,101.1512,214309.0
2022-01-24 14:50:00,104.22,104.98,103.71,104.91,126699.0,101.1124,101.8497,100.6176,101.7818,126699.0
2022-01-24 14:55:00,104.87,106.09,104.38,105.89,175007.0,101.743,102.9266,101.2676,102.7326,175007.0
2022-01-24 15:00:00,105.9,106.94,105.79,106.27,181860.0,102.7423,103.7513,102.6356,103.1013,181860.0
2022-01-24 15:05:00,106.2,106.41,105.58,106.28,135510.0,103.0333,103.2371,102.4318,103.111,135510.0
2022-01-24 15:10:00,106.31,107.53,106.28,107.44,167559.0,103.1401,104.3237,103.111,104.2364,167559.0
2022-01-24 15:15:00,107.51,108.39,106.56,106.79,289249.0,104.3043,105.158,103.3826,103.6058,289249.0
2022-01-24 15:20:00,106.86,108.28,106.86,107.82,186851.0,103.6737,105.0513,103.6737,104.605,186851.0
2022-01-24 15:25:00,107.84,108.66,107.17,107.98,254458.0,104.6244,105.42,103.9744,104.7603,254458.0
2022-01-24 15:30:00,107.93,110.47,107.37,110.33,415371.0,104.7118,107.176,104.1685,107.0402,415371.0
2022-01-24 15:35:00,110.38,110.89,109.65,110.89,312735.0,107.0887,107.5835,106.3805,107.5835,312735.0
2022-01-24 15:40:00,110.76,110.96,109.17,109.7,295344.0,107.4574,107.6514,105.9148,106.429,295344.0
2022-01-24 15:45:00,109.72,111.68,109.64,111.59,377822.0,106.4484,108.3499,106.3708,108.2626,377822.0
2022-01-24 15:50:00,111.66,113.39,111.64,112.6,462839.0,108.3305,110.009,108.3111,109.2425,462839.0
2022-01-24 15:55:00,112.62,113.6,111.84,113.22,469602.0,109.2619,110.2127,108.5052,109.844,469602.0
2022-01-25 09:30:00,107.94,108.53,107.11,107.67,485468.0,104.7215,105.2939,103.9162,104.4595,485468.0
2022-01-25 09:35:00,107.73,109.16,107.49,108.04,212365.0,104.5177,105.9051,104.2849,104.8185,212365.0
2022-01-25 09:40:00,108.09,108.79,106.97,107.25,336557.0,104.867,105.5461,103.7804,104.052,336557.0
2022-01-25 09:45:00,107.24,107.36,105.37,105.53,500101.0,104.0423,104.1588,102.2281,102.3833,500101.0
2022-01-25 09:50:00,105.53,105.98,104.4,104.4,521836.0,102.3833,102.8199,101.287,101.287,521836.0
2022-01-25 09:55:00,104.45,105.3,104.45,104.8,278194.0,101.3355,102.1602,101.3355,101.6751,278194.0
2022-01-25 10:00:00,104.81,105.5,103.6,103.78,309851.0,101.6848,102.3542,100.5109,100.6855,309851.0
2022-01-25 10:05:00,103.77,104.61,103.38,104.51,154121.0,100.6758,101.4908,100.2974,101.3937,154121.0
2022-01-25 10:10:00,104.4,105.45,103.73,105.45,178587.0,101.287,102.3057,100.637,102.3057,178587.0
2022-01-25 10:15:00,105.46,106.0,104.93,105.57,199446.0,102.3154,102.8393,101.8012,102.4221,199446.0
2022-01-25 10:20:00,105.58,105.68,104.81,105.21,158146.0,102.4318,102.5289,101.6848,102.0729,158146.0
2022-01-25 10:25:00,105.26,107.5,105.05,107.5,245061.0,102.1214,104.2946,101.9176,104.2946,245061.0
2022-01-25 10:30:00,107.49,107.49,106.94,107.14,133110.0,104.2849,104.2849,103.7513,103.9453,133110.0
2022-01-25 10:35:00,107.17,107.81,105.89,106.62,181477.0,103.9744,104.5953,102.7326,103.4408,181477.0
2022-01-25 10:40:00,106.62,107.97,106.39,107.92,124230.0,103.4408,104.7506,103.2177,104.7021,124230.0
2022-01-25 10:45:00,107.91,108.65,107.34,108.45,205210.0,104.6924,105.4103,104.1394,105.2163,205210.0
2022-01-25 10:50:00,108.5,108.5,107.1,107.32,172501.0,105.2648,105.2648,103.9065,104.12,172501.0
2022-01-25 10:55:00,107.33,107.53,106.22,106.39,124581.0,104.1297,104.3237,103.0528,103.2177,124581.0
2022-01-25 11:00:00,106.31,106.86,106.13,106.83,97219.0,103.1401,103.6737,102.9654,103.6446,97219.0
2022-01-25 11:05:00,106.8,107.26,105.65,106.07,146248.0,103.6155,104.0617,102.4997,102.9072,146248.0
2022-01-25 11:10:00,106.17,106.58,105.53,105.71,89274.0,103.0042,103.402,102.3833,102.558,89274.0
2022-01-25 11:15:00,105.73,107.16,105.47,107.12,108381.0,102.5774,103.9647,102.3251,103.9259,108381.0
2022-01-25 11:20:00,107.04,107.64,106.94,107.33,125505.0,103.8483,104.4304,103.7513,104.1297,125505.0
2022-01-25 11:25:00,107.29,107.84,106.76,107.23,99796.0,104.0908,104.6244,103.5766,104.0326,99796.0
2022-01-25 11:30:00,107.24,107.4,106.43,106.44,72563.0,104.0423,104.1976,103.2565,103.2662,72563.0
2022-01-25 11:35:00,106.4,106.64,104.99,105.4,131281.0,103.2274,103.4602,101.8594,102.2572,131281.0
2022-01-25 11:40:00,105.33,105.85,105.08,105.73,58807.0,102.1893,102.6938,101.9467,102.5774,58807.0
2022-01-25 11:45:00,105.61,106.37,105.61,106.29,80057.0,102.4609,103.1983,102.4609,103.1207,80057.0
2022-01-25 11:50:00,106.25,106.97,106.04,106.87,93188.0,103.0819,103.7804,102.8781,103.6834,93188.0
2022-01-25 11:55:00,106.84,106.89,105.3,105.41,85921.0,103.6543,103.7028,102.1602,102.2669,85921.0
2022-01-25 12:00:00,105.39,106.29,105.18,106.28,103714.0,102.2475,103.1207,102.0438,103.111,103714.0
2022-01-25 12:05:00,106.36,107.2,106.29,106.84,88284.0,103.1886,104.0035,103.1207,103.6543,88284.0
2022-01-25 12:10:00,106.82,107.03,106.38,106.95,60701.0,103.6349,103.8386,103.208,103.761,60701.0
2022-01-25 12:15:00,106.94,107.49,105.83,106.64,111504.0,103.7513,104.2849,102.6744,103.4602,111504.0
2022-01-25 12:20:00,106.66,107.66,106.49,107.42,65732.0,103.4796,104.4498,103.3147,104.217,65732.0
2022-01-25 12:25:00,107.45,107.77,107.09,107.32,51720.0,104.2461,104.5565,103.8968,104.12,51720.0
2022-01-25 12:30:00,107.25,107.35,106.3,106.46,49212.0,104.052,104.1491,103.1304,103.2856,49212.0
2022-01-25 12:35:00,106.5,106.88,106.42,106.68,89810.0,103.3244,103.6931,103.2468,103.499,89810.0
2022-01-25 12:40:00,106.57,106.89,105.96,106.84,53503.0,103.3923,103.7028,102.8005,103.6543,53503.0
2022-01-25 12:45:00,106.81,107.04,105.83,106.05,87945.0,103.6252,103.8483,102.6744,102.8878,87945.0
2022-01-25 12:50:00,106.04,106.43,105.74,106.13,60396.0,102.8781,103.2565,102.5871,102.9654,60396.0
2022-01-25 12:55:00,106.18,106.81,105.6,106.74,104610.0,103.0139,103.6252,102.4512,103.5572,104610.0
2022-01-25 13:00:00,106.79,106.79,105.89,106.22,82219.0,103.6058,103.6058,102.7326,103.0528,82219.0
2022-01-25 13:05:00,106.4,106.5,105.69,106.31,98619.0,103.2274,103.3244,102.5386,103.1401,98619.0
2022-01-25 13:10:00,106.29,106.96,106.19,106.75,84181.0,103.1207,103.7707,103.0236,103.5669,84181.0
2022-01-25 13:15:00,106.77,107.29,106.54,107.16,56980.0,103.5864,104.0908,103.3632,103.9647,56980.0
2022-01-25 13:20:00,107.15,107.18,106.74,107.02,64416.0,103.955,103.9841,103.5572,103.8289,64416.0
2022-01-25 13:25:00,106.97,108.44,106.85,108.31,169636.0,103.7804,105.2066,103.664,105.0804,169636.0
2022-01-25 13:30:00,108.27,108.99,108.03,108.81,154034.0,105.0416,105.7402,104.8088,105.5655,154034.0
2022-01-25 13:35:00,108.86,109.05,108.29,109.03,81133.0,105.614,105.7984,105.061,105.779,81133.0
2022-01-25 13:40:00,109.06,109.12,108.48,108.91,104732.0,105.8081,105.8663,105.2454,105.6625,104732.0
2022-01-25 13:45:00,108.89,109.78,108.62,109.6,183352.0,105.6431,106.5066,105.3812,106.332,183352.0
2022-01-25 13:50:00,109.63,110.19,109.52,110.16,128388.0,106.3611,106.9044,106.2544,106.8753,128388.0
2022-01-25 13:55:00,110.18,110.45,109.74,110.45,129748.0,106.8947,107.1566,106.4678,107.1566,129748.0
2022-01-25 14:00:00,110.42,110.5,109.61,109.77,124129.0,107.1275,107.2051,106.3417,106.4969,124129.0
2022-01-25 14:05:00,109.76,110.0,109.36,109.67,91925.0,106.4872,106.72,106.0991,106.3999,91925.0
2022-01-25 14:10:00,109.71,111.02,109.68,110.86,95157.0,106.4387,107.7096,106.4096,107.5544,95157.0
2022-01-25 14:15:00,110.88,111.22,110.67,111.16,135634.0,107.5738,107.9037,107.3701,107.8455,135634.0
2022-01-25 14:20:00,111.14,111.59,111.02,111.27,97920.0,107.826,108.2626,107.7096,107.9522,97920.0
2022-01-25 14:25:00,111.24,111.4,110.8,111.23,105899.0,107.9231,108.0783,107.4962,107.9134,105899.0
2022-01-25 14:30:00,111.19,111.4,110.29,110.4,99016.0,107.8746,108.0783,107.0014,107.1081,99016.0
2022-01-25 14:35:00,110.47,111.12,110.44,111.12,75719.0,107.176,107.8066,107.1469,107.8066,75719.0
2022-01-25 14:40:00,111.16,112.04,111.13,111.97,171672.0,107.8455,108.6992,107.8163,108.6313,171672.0
2022-01-25 14:45:00,111.96,112.37,111.85,112.0,147682.0,108.6216,109.0194,108.5149,108.6604,147682.0
2022-01-25 14:50:00,112.01,112.62,111.82,112.46,97636.0,108.6701,109.2619,108.4858,109.1067,97636.0
2022-01-25 14:55:00,112.4,113.07,112.29,112.92,115985.0,109.0485,109.6985,108.9418,109.553,115985.0
2022-01-25 15:00:00,112.99,113.0,111.95,112.13,161323.0,109.6209,109.6306,108.6119,108.7865,161323.0
2022-01-25 15:05:00,112.15,112.24,111.12,111.31,286740.0,108.8059,108.8932,107.8066,107.991,286740.0
2022-01-25 15:10:00,111.3,111.39,110.85,111.08,117014.0,107.9813,108.0686,107.5447,107.7678,117014.0
2022-01-25 15:15:00,111.05,112.09,111.05,111.98,153370.0,107.7387,108.7477,107.7387,108.641,153370.0
2022-01-25 15:20:00,111.97,112.0,110.68,110.75,289640.0,108.6313,108.6604,107.3798,107.4477,289640.0
2022-01-25 15:25:00,110.74,110.78,109.51,109.69,183699.0,107.438,107.4768,106.2447,106.4193,183699.0
2022-01-25 15:30:00,109.79,109.95,109.14,109.47,166513.0,106.5163,106.6715,105.8857,106.2058,166513.0
2022-01-25 15:35:00,109.45,110.33,108.86,110.15,173875.0,106.1864,107.0402,105.614,106.8656,173875.0
2022-01-25 15:40:00,110.17,110.85,109.83,110.02,173503.0,106.885,107.5447,106.5551,106.7394,173503.0
2022-01-25 15:45:00,110.03,110.66,109.47,109.73,143777.0,106.7491,107.3604,106.2058,106.4581,143777.0
2022-01-25 15:50:00,109.66,109.67,108.25,108.45,233582.0,106.3902,106.3999,105.0222,105.2163,233582.0
2022-01-25 15:55:00,108.49,109.26,108.32,109.01,289093.0,105.2551,106.0021,105.0901,105.7596,289093.0
2022-01-26 09:30:00,113.71,114.02,112.57,112.66,417130.0,110.3194,110.6202,109.2134,109.3007,417130.0
2022-01-26 09:35:00,112.72,113.2,112.31,112.75,209821.0,109.3589,109.8246,108.9612,109.388,209821.0
2022-01-26 09:40:00,112.76,112.95,112.26,112.62,202625.0,109.3977,109.5821,108.9127,109.2619,202625.0
2022-01-26 09:45:00,112.69,114.15,112.69,113.94,225386.0,109.3298,110.7463,109.3298,110.5426,225386.0
2022-01-26 09:50:00,113.93,114.94,113.64,114.78,213128.0,110.5329,111.5127,110.2515,111.3575,213128.0
2022-01-26 09:55:00,114.77,114.82,114.05,114.66,180085.0,111.3478,111.3963,110.6493,111.2411,180085.0
2022-01-26 10:00:00,114.64,115.5,114.15,115.27,230036.0,111.2217,112.056,110.7463,111.8329,230036.0
2022-01-26 10:05:00,115.3,115.41,114.69,114.97,177865.0,111.862,111.9687,111.2702,111.5418,177865.0
2022-01-26 10:10:00,114.97,114.99,113.84,113.92,235254.0,111.5418,111.5612,110.4455,110.5232,235254.0
2022-01-26 10:15:00,113.99,114.21,113.24,114.18,151530.0,110.5911,110.8045,109.8634,110.7754,151530.0
2022-01-26 10:20:00,114.15,114.35,113.23,113.26,238285.0,110.7463,110.9403,109.8537,109.8828,238285.0
2022-01-26 10:25:00,113.2,113.2,112.05,112.51,224130.0,109.8246,109.8246,108.7089,109.1552,224130.0
2022-01-26 10:30:00,112.37,112.77,111.78,112.44,160002.0,109.0194,109.4074,108.447,109.0873,160002.0
2022-01-26 10:35:00,112.41,112.74,111.94,112.03,117722.0,109.0582,109.3783,108.6022,108.6895,117722.0
2022-01-26 10:40:00,112.04,112.5,111.48,111.67,133069.0,108.6992,109.1455,108.1559,108.3402,133069.0
2022-01-26 10:45:00,111.63,111.92,111.29,111.69,155484.0,108.3014,108.5828,107.9716,108.3596,155484.0
2022-01-26 10:50:00,111.73,112.16,111.65,111.95,98189.0,108.3985,108.8156,108.3208,108.6119,98189.0
2022-01-26 10:55:00,111.92,112.68,111.55,112.51,123320.0,108.5828,109.3201,108.2238,109.1552,123320.0
2022-01-26 11:00:00,112.47,112.49,111.85,112.22,56929.0,109.1164,109.1358,108.5149,108.8738,56929.0
2022-01-26 11:05:00,112.16,113.28,112.14,113.14,165823.0,108.8156,109.9022,108.7962,109.7664,165823.0
2022-01-26 11:10:00,113.15,113.63,113.01,113.51,125615.0,109.7761,110.2418,109.6403,110.1254,125615.0
2022-01-26 11:15:00,113.59,113.87,113.13,113.39,164716.0,110.203,110.4746,109.7567,110.009,164716.0
2022-01-26 11:20:00,113.41,113.96,113.18,113.65,84032.0,110.0284,110.562,109.8052,110.2612,84032.0
2022-01-26 11:25:00,113.74,113.91,113.56,113.66,67511.0,110.3485,110.5135,110.1739,110.2709,67511.0
2022-01-26 11:30:00,113.67,114.11,113.41,113.79,57237.0,110.2806,110.7075,110.0284,110.397,57237.0
2022-01-26 11:35:00,113.7,113.88,113.26,113.68,56775.0,110.3097,110.4843,109.8828,110.2903,56775.0
2022-01-26 11:40:00,113.7,114.21,113.67,113.97,89879.0,110.3097,110.8045,110.2806,110.5717,89879.0
2022-01-26 11:45:00,114.03,114.22,113.5,113.59,41044.0,110.6299,110.8142,110.1157,110.203,41044.0
2022-01-26 11:50:00,113.62,113.77,112.95,113.61,124357.0,110.2321,110.3776,109.5821,110.2224,124357.0
2022-01-26 11:55:00,113.64,113.97,113.44,113.66,40282.0,110.2515,110.5717,110.0575,110.2709,40282.0
2022-01-26 12:00:00,113.76,114.15,113.56,113.72,57034.0,110.3679,110.7463,110.1739,110.3291,57034.0
2022-01-26 12:05:00,113.75,113.93,113.66,113.92,22100.0,110.3582,110.5329,110.2709,110.5232,22100.0
2022-01-26 12:10:00,113.93,114.38,113.72,114.19,50921.0,110.5329,110.9694,110.3291,110.7851,50921.0
2022-01-26 12:15:00,114.23,114.38,114.0,114.0,50429.0,110.8239,110.9694,110.6008,110.6008,50429.0
2022-01-26 12:20:00,114.01,114.24,113.81,113.93,38228.0,110.6105,110.8336,110.4164,110.5329,38228.0
2022-01-26 12:25:00,114.01,114.27,113.89,114.22,65040.0,110.6105,110.8627,110.494,110.8142,65040.0
2022-01-26 12:30:00,114.27,114.3,113.91,114.16,25645.0,110.8627,110.8918,110.5135,110.756,25645.0
2022-01-26 12:35:00,114.18,114.44,114.15,114.21,41685.0,110.7754,111.0276,110.7463,110.8045,41685.0
2022-01-26 12:40:00,114.26,114.75,114.26,114.72,45804.0,110.853,111.3284,110.853,111.2993,45804.0
2022-01-26 12:45:00,114.73,114.74,114.36,114.6,39951.0,111.309,111.3187,110.95,111.1829,39951.0
2022-01-26 12:50:00,114.61,114.64,114.32,114.55,27874.0,111.1926,111.2217,110.9112,111.1344,27874.0
2022-01-26 12:55:00,114.56,114.72,114.51,114.59,31467.0,111.1441,111.2993,111.0956,111.1732,31467.0
2022-01-26 13:00:00,114.65,114.68,113.37,113.53,82146.0,111.2314,111.2605,109.9896,110.1448,82146.0
2022-01-26 13:05:00,113.57,113.96,113.37,113.94,32766.0,110.1836,110.562,109.9896,110.5426,32766.0
2022-01-26 13:10:00,113.92,114.16,113.8,114.12,38607.0,110.5232,110.756,110.4067,110.7172,38607.0
2022-01-26 13:15:00,114.05,114.2,113.69,113.83,31550.0,110.6493,110.7948,110.3,110.4358,31550.0
2022-01-26 13:20:00,113.77,113.77,113.22,113.53,31719.0,110.3776,110.3776,109.844,110.1448,31719.0
2022-01-26 13:25:00,113.51,113.92,113.51,113.79,74401.0,110.1254,110.5232,110.1254,110.397,74401.0
2022-01-26 13:30:00,113.7,114.0,113.54,113.65,44019.0,110.3097,110.6008,110.1545,110.2612,44019.0
2022-01-26 13:35:00,113.71,113.81,113.43,113.6,29294.0,110.3194,110.4164,110.0478,110.2127,29294.0
2022-01-26 13:40:00,113.66,113.86,113.48,113.79,30630.0,110.2709,110.4649,110.0963,110.397,30630.0
2022-01-26 13:45:00,113.78,113.78,113.45,113.66,46593.0,110.3873,110.3873,110.0672,110.2709,46593.0
2022-01-26 13:50:00,113.63,114.04,113.5,113.96,31531.0,110.2418,110.6396,110.1157,110.562,31531.0
2022-01-26 13:55:00,113.98,114.15,113.63,113.75,42043.0,110.5814,110.7463,110.2418,110.3582,42043.0
2022-01-26 14:00:00,113.78,116.19,113.54,115.11,563819.0,110.3873,112.7255,110.1545,111.6777,563819.0
2022-01-26 14:05:00,115.08,116.16,114.69,114.83,315697.0,111.6486,112.6964,111.2702,111.406,315697.0
2022-01-26 14:10:00,114.9,115.31,112.21,112.6,436138.0,111.4739,111.8717,108.8641,109.2425,436138.0
2022-01-26 14:15:00,112.65,113.3,112.28,113.02,265638.0,109.291,109.9216,108.9321,109.65,265638.0
2022-01-26 14:20:00,112.97,113.42,112.45,113.23,170251.0,109.6015,110.0381,109.097,109.8537,170251.0
2022-01-26 14:25:00,113.24,114.62,113.24,114.28,199845.0,109.8634,111.2023,109.8634,110.8724,199845.0
2022-01-26 14:30:00,114.28,114.39,111.95,112.36,272744.0,110.8724,110.9791,108.6119,109.0097,272744.0
2022-01-26 14:35:00,112.42,114.71,111.75,114.07,320123.0,109.0679,111.2896,108.4179,110.6687,320123.0
2022-01-26 14:40:00,114.22,114.31,111.35,111.35,306590.0,110.8142,110.9015,108.0298,108.0298,306590.0
2022-01-26 14:45:00,111.31,111.42,108.97,109.21,580585.0,107.991,108.0977,105.7208,105.9536,580585.0
2022-01-26 14:50:00,109.23,110.97,109.19,110.37,353713.0,105.973,107.6611,105.9342,107.079,353713.0
2022-01-26 14:55:00,110.33,110.5,109.59,110.41,231405.0,107.0402,107.2051,106.3223,107.1178,231405.0
2022-01-26 15:00:00,110.38,110.38,107.11,107.76,435530.0,107.0887,107.0887,103.9162,104.5468,435530.0
2022-01-26 15:05:00,107.68,107.85,105.76,105.76,354624.0,104.4692,104.6341,102.6065,102.6065,354624.0
2022-01-26 15:10:00,105.75,107.7,105.75,106.73,295100.0,102.5968,104.4886,102.5968,103.5475,295100.0
2022-01-26 15:15:00,106.6,107.34,105.77,105.95,285565.0,103.4214,104.1394,102.6162,102.7908,285565.0
2022-01-26 15:20:00,106.01,106.3,104.81,105.7,291795.0,102.849,103.1304,101.6848,102.5483,291795.0
2022-01-26 15:25:00,105.78,107.9,105.28,107.86,281225.0,102.6259,104.6827,102.1408,104.6439,281225.0
2022-01-26 15:30:00,107.85,108.28,106.82,106.96,263299.0,104.6341,105.0513,103.6349,103.7707,263299.0
2022-01-26 15:35:00,106.94,107.73,106.1,107.08,233195.0,103.7513,104.5177,102.9363,103.8871,233195.0
2022-01-26 15:40:00,107.12,108.5,106.57,107.69,459033.0,103.9259,105.2648,103.3923,104.4789,459033.0
2022-01-26 15:45:00,107.59,108.59,106.71,107.44,270202.0,104.3819,105.3521,103.5281,104.2364,270202.0
2022-01-26 15:50:00,107.45,108.83,106.8,108.53,265853.0,104.2461,105.5849,103.6155,105.2939,265853.0
2022-01-26 15:55:00,108.55,109.02,107.46,108.27,383079.0,105.3133,105.7693,104.2558,105.0416,383079.0
2022-01-27 09:30:00,111.82,112.42,111.21,111.41,383380.0,108.4858,109.0679,107.894,108.088,383380.0
2022-01-27 09:35:00,111.38,111.75,110.87,111.28,174720.0,108.0589,108.4179,107.5641,107.9619,174720.0
2022-01-27 09:40:00,111.35,113.08,111.3,113.01,193616.0,108.0298,109.7082,107.9813,109.6403,193616.0
2022-01-27 09:45:00,113.02,113.92,112.5,113.65,172487.0,109.65,110.5232,109.1455,110.2612,172487.0
2022-01-27 09:50:00,113.62,114.11,113.47,113.74,170373.0,110.2321,110.7075,110.0866,110.3485,170373.0
2022-01-27 09:55:00,113.71,113.82,112.51,113.26,195264.0,110.3194,110.4261,109.1552,109.8828,195264.0
2022-01-27 10:00:00,113.36,113.61,112.03,113.59,123338.0,109.9799,110.2224,108.6895,110.203,123338.0
2022-01-27 10:05:00,113.63,114.18,113.18,113.78,139512.0,110.2418,110.7754,109.8052,110.3873,139512.0
2022-01-27 10:10:00,113.88,114.32,113.39,114.03,111626.0,110.4843,110.9112,110.009,110.6299,111626.0
2022-01-27 10:15:00,114.12,114.21,113.23,113.39,93020.0,110.7172,110.8045,109.8537,110.009,93020.0
2022-01-27 10:20:00,113.4,113.66,112.67,112.68,122036.0,110.0187,110.2709,109.3104,109.3201,122036.0
2022-01-27 10:25:00,112.75,112.96,111.18,111.21,125962.0,109.388,109.5918,107.8649,107.894,125962.0
2022-01-27 10:30:00,111.2,111.61,110.59,111.08,146677.0,107.8843,108.282,107.2924,107.7678,146677.0
2022-01-27 10:35:00,111.02,111.25,110.09,110.35,141042.0,107.7096,107.9328,106.8074,107.0596,141042.0
2022-01-27 10:40:00,110.34,111.62,110.19,111.54,67633.0,107.0499,108.2917,106.9044,108.2141,67633.0
2022-01-27 10:45:00,111.54,111.82,110.95,111.29,89944.0,108.2141,108.4858,107.6417,107.9716,89944.0
2022-01-27 10:50:00,111.14,111.68,111.07,111.36,62925.0,107.826,108.3499,107.7581,108.0395,62925.0
2022-01-27 10:55:00,111.51,112.72,111.38,112.55,102276.0,108.185,109.3589,108.0589,109.194,102276.0
2022-01-27 11:00:00,112.56,113.44,112.56,113.12,132072.0,109.2037,110.0575,109.2037,109.747,132072.0
2022-01-27 11:05:00,113.13,113.28,112.0,112.18,135665.0,109.7567,109.9022,108.6604,108.835,135665.0
2022-01-27 11:10:00,112.36,113.2,112.3,113.01,101267.0,109.0097,109.8246,108.9515,109.6403,101267.0
2022-01-27 11:15:00,112.72,112.83,111.54,111.98,108758.0,109.3589,109.4657,108.2141,108.641,108758.0
2022-01-27 11:20:00,111.97,112.3,111.57,111.71,88647.0,108.6313,108.9515,108.2432,108.3791,88647.0
2022-01-27 11:25:00,111.85,111.85,110.94,111.36,84165.0,108.5149,108.5149,107.632,108.0395,84165.0
2022-01-27 11:30:00,111.32,112.44,111.22,112.44,94573.0,108.0007,109.0873,107.9037,109.0873,94573.0
2022-01-27 11:35:00,112.45,112.85,112.07,112.19,96265.0,109.097,109.4851,108.7283,108.8447,96265.0
2022-01-27 11:40:00,112.21,112.98,112.19,112.36,62124.0,108.8641,109.6112,108.8447,109.0097,62124.0
2022-01-27 11:45:00,112.63,112.71,112.11,112.27,53873.0,109.2716,109.3492,108.7671,108.9224,53873.0
2022-01-27 11:50:00,112.27,112.52,111.89,112.39,71852.0,108.9224,109.1649,108.5537,109.0388,71852.0
2022-01-27 11:55:00,112.47,112.49,112.09,112.38,59142.0,109.1164,109.1358,108.7477,109.0291,59142.0
2022-01-27 12:00:00,112.38,112.38,111.6,112.19,65579.0,109.0291,109.0291,108.2723,108.8447,65579.0
2022-01-27 12:05:00,112.03,112.06,110.85,111.09,159428.0,108.6895,108.7186,107.5447,107.7775,159428.0
2022-01-27 12:10:00,111.19,111.19,110.41,110.75,135261.0,107.8746,107.8746,107.1178,107.4477,135261.0
2022-01-27 12:15:00,110.76,110.78,109.6,109.91,111599.0,107.4574,107.4768,106.332,106.6327,111599.0
2022-01-27 12:20:00,109.94,110.02,109.38,109.65,95174.0,106.6618,106.7394,106.1185,106.3805,95174.0
2022-01-27 12:25:00,109.76,110.06,109.27,109.54,144397.0,106.4872,106.7783,106.0118,106.2738,144397.0
2022-01-27 12:30:00,109.52,109.79,108.8,108.92,129973.0,106.2544,106.5163,105.5558,105.6722,129973.0
2022-01-27 12:35:00,108.92,109.0,108.21,108.55,110233.0,105.6722,105.7499,104.9834,105.3133,110233.0
2022-01-27 12:40:00,108.53,108.86,108.31,108.49,103068.0,105.2939,105.614,105.0804,105.2551,103068.0
2022-01-27 12:45:00,108.48,108.48,107.56,107.7,136589.0,105.2454,105.2454,104.3528,104.4886,136589.0
2022-01-27 12:50:00,107.75,108.45,107.75,108.32,102167.0,104.5371,105.2163,104.5371,105.0901,102167.0
2022-01-27 12:55:00,108.29,109.24,108.28,108.67,170323.0,105.061,105.9827,105.0513,105.4297,170323.0
2022-01-27 13:00:00,108.62,109.02,107.7,107.77,78700.0,105.3812,105.7693,104.4886,104.5565,78700.0
2022-01-27 13:05:00,107.71,107.86,106.95,107.42,69061.0,104.4983,104.6439,103.761,104.217,69061.0
2022-01-27 13:10:00,107.36,107.46,106.85,107.24,105201.0,104.1588,104.2558,103.664,104.0423,105201.0
2022-01-27 13:15:00,107.22,107.91,106.7,106.73,107969.0,104.0229,104.6924,103.5184,103.5475,107969.0
2022-01-27 13:20:00,106.8,106.88,105.8,105.94,133840.0,103.6155,103.6931,102.6453,102.7811,133840.0
2022-01-27 13:25:00,105.91,106.42,105.69,105.81,111293.0,102.752,103.2468,102.5386,102.655,111293.0
2022-01-27 13:30:00,105.8,106.58,105.77,106.53,105208.0,102.6453,103.402,102.6162,103.3535,105208.0
2022-01-27 13:35:00,106.5,107.08,105.87,105.96,127502.0,103.3244,103.8871,102.7132,102.8005,127502.0
2022-01-27 13:40:00,105.98,106.74,105.66,106.46,120437.0,102.8199,103.5572,102.5094,103.2856,120437.0
2022-01-27 13:45:00,106.44,106.89,106.03,106.77,90266.0,103.2662,103.7028,102.8684,103.5864,90266.0
2022-01-27 13:50:00,106.74,106.89,106.02,106.21,83754.0,103.5572,103.7028,102.8587,103.043,83754.0
2022-01-27 13:55:00,106.31,107.51,106.1,107.13,144753.0,103.1401,104.3043,102.9363,103.9356,144753.0
2022-01-27 14:00:00,107.11,108.49,107.0,108.18,188952.0,103.9162,105.2551,103.8095,104.9543,188952.0
2022-01-27 14:05:00,108.23,108.83,107.68,108.07,149045.0,105.0028,105.5849,104.4692,104.8476,149045.0
2022-01-27 14:10:00,108.07,108.52,107.75,107.75,120366.0,104.8476,105.2842,104.5371,104.5371,120366.0
2022-01-27 14:15:00,107.82,107.93,106.92,107.16,77919.0,104.605,104.7118,103.7319,103.9647,77919.0
2022-01-27 14:20:00,107.17,107.24,106.21,106.28,72490.0,103.9744,104.0423,103.043,103.111,72490.0
2022-01-27 14:25:00,106.27,106.56,106.05,106.3,67431.0,103.1013,103.3826,102.8878,103.1304,67431.0
2022-01-27 14:30:00,106.2,106.76,105.54,105.82,102173.0,103.0333,103.5766,102.393,102.6647,102173.0
2022-01-27 14:35:00,105.88,106.68,105.76,106.59,115701.0,102.7229,103.499,102.6065,103.4117,115701.0
2022-01-27 14:40:00,106.5,107.52,106.48,107.33,108553.0,103.3244,104.314,103.305,104.1297,108553.0
2022-01-27 14:45:00,107.35,107.84,106.98,107.27,108223.0,104.1491,104.6244,103.7901,104.0714,108223.0
2022-01-27 14:50:00,107.2,107.22,106.1,106.24,70226.0,104.0035,104.0229,102.9363,103.0722,70226.0
2022-01-27 14:55:00,106.08,106.77,105.77,106.43,97596.0,102.9169,103.5864,102.6162,103.2565,97596.0
2022-01-27 15:00:00,106.5,107.59,106.5,107.05,113118.0,103.3244,104.3819,103.3244,103.858,113118.0
2022-01-27 15:05:00,107.02,107.68,106.56,106.66,82387.0,103.8289,104.4692,103.3826,103.4796,82387.0
2022-01-27 15:10:00,106.7,106.84,105.72,105.85,95615.0,103.5184,103.6543,102.5677,102.6938,95615.0
2022-01-27 15:15:00,105.91,106.28,105.22,106.27,159068.0,102.752,103.111,102.0826,103.1013,159068.0
2022-01-27 15:20:00,106.28,106.65,105.51,106.26,92935.0,103.111,103.4699,102.3639,103.0916,92935.0
2022-01-27 15:25:00,106.16,107.11,106.07,106.79,98593.0,102.9945,103.9162,102.9072,103.6058,98593.0
2022-01-27 15:30:00,106.83,107.47,106.62,106.73,94407.0,103.6446,104.2655,103.4408,103.5475,94407.0
2022-01-27 15:35:00,106.78,107.1,106.19,106.45,122818.0,103.5961,103.9065,103.0236,103.2759,122818.0
2022-01-27 15:40:00,106.49,108.09,106.31,107.77,169299.0,103.3147,104.867,103.1401,104.5565,169299.0
2022-01-27 15:45:00,107.88,108.59,106.98,107.31,229620.0,104.6633,105.3521,103.7901,104.1103,229620.0
2022-01-27 15:50:00,107.33,107.33,106.87,106.97,105609.0,104.1297,104.1297,103.6834,103.7804,105609.0
2022-01-27 15:55:00,106.99,107.31,106.42,106.65,135991.0,103.7998,104.1103,103.2468,103.4699,135991.0
2022-01-28 09:30:00,107.62,107.97,105.51,105.61,237420.0,104.411,104.7506,102.3639,102.4609,237420.0
2022-01-28 09:35:00,105.76,105.76,104.54,104.99,314260.0,102.6065,102.6065,101.4228,101.8594,314260.0
2022-01-28 09:40:00,104.95,105.19,104.54,104.62,167861.0,101.8206,102.0535,101.4228,101.5005,167861.0
2022-01-28 09:45:00,104.68,105.15,104.1,104.61,210661.0,101.5587,102.0147,100.996,101.4908,210661.0
2022-01-28 09:50:00,104.63,105.49,104.39,104.7,162811.0,101.5102,102.3445,101.2773,101.5781,162811.0
2022-01-28 09:55:00,104.76,105.05,104.2,104.51,167673.0,101.6363,101.9176,101.093,101.3937,167673.0
2022-01-28 10:00:00,104.46,104.87,104.02,104.65,172410.0,101.3452,101.743,100.9184,101.5296,172410.0
2022-01-28 10:05:00,104.62,105.39,104.45,105.22,137352.0,101.5005,102.2475,101.3355,102.0826,137352.0
2022-01-28 10:10:00,105.18,106.27,105.17,105.74,228822.0,102.0438,103.1013,102.0341,102.5871,228822.0
2022-01-28 10:15:00,105.82,107.27,105.66,107.24,189185.0,102.6647,104.0714,102.5094,104.0423,189185.0
2022-01-28 10:20:00,107.19,107.37,106.13,106.35,207205.0,103.9938,104.1685,102.9654,103.1789,207205.0
2022-01-28 10:25:00,106.37,106.61,105.62,106.18,116394.0,103.1983,103.4311,102.4706,103.0139,116394.0
2022-01-28 10:30:00,106.19,106.32,105.16,105.33,102166.0,103.0236,103.1498,102.0244,102.1893,102166.0
2022-01-28 10:35:00,105.33,106.65,105.28,106.13,186384.0,102.1893,103.4699,102.1408,102.9654,186384.0
2022-01-28 10:40:00,106.06,106.06,104.97,105.19,94184.0,102.8975,102.8975,101.84,102.0535,94184.0
2022-01-28 10:45:00,105.18,107.21,105.08,107.1,237670.0,102.0438,104.0132,101.9467,103.9065,237670.0
2022-01-28 10:50:00,107.16,107.84,106.88,107.84,148508.0,103.9647,104.6244,103.6931,104.6244,148508.0
2022-01-28 10:55:00,107.83,108.24,107.1,108.16,151115.0,104.6147,105.0125,103.9065,104.9349,151115.0
2022-01-28 11:00:00,108.18,108.37,107.2,107.29,163946.0,104.9543,105.1386,104.0035,104.0908,163946.0
2022-01-28 11:05:00,107.4,108.06,107.34,107.99,84100.0,104.1976,104.8379,104.1394,104.77,84100.0
2022-01-28 11:10:00,107.98,108.83,107.85,108.73,211048.0,104.7603,105.5849,104.6341,105.4879,211048.0
2022-01-28 11:15:00,108.74,109.65,108.74,109.48,211320.0,105.4976,106.3805,105.4976,106.2155,211320.0
2022-01-28 11:20:00,109.47,109.63,109.04,109.35,154372.0,106.2058,106.3611,105.7887,106.0894,154372.0
2022-01-28 11:25:00,109.32,109.92,109.16,109.36,164311.0,106.0603,106.6424,105.9051,106.0991,164311.0
2022-01-28 11:30:00,109.45,109.56,108.8,109.3,137876.0,106.1864,106.2932,105.5558,106.0409,137876.0
2022-01-28 11:35:00,109.32,110.21,109.21,109.69,150067.0,106.0603,106.9238,105.9536,106.4193,150067.0
2022-01-28 11:40:00,109.65,109.93,109.38,109.52,99861.0,106.3805,106.6521,106.1185,106.2544,99861.0
2022-01-28 11:45:00,109.56,109.75,109.35,109.53,98168.0,106.2932,106.4775,106.0894,106.2641,98168.0
2022-01-28 11:50:00,109.5,109.92,109.39,109.83,77603.0,106.2349,106.6424,106.1282,106.5551,77603.0
2022-01-28 11:55:00,109.89,110.89,109.83,110.8,122428.0,106.6133,107.5835,106.5551,107.4962,122428.0
2022-01-28 12:00:00,110.8,111.05,110.46,111.03,99190.0,107.4962,107.7387,107.1663,107.7193,99190.0
2022-01-28 12:05:00,111.01,111.23,110.76,111.11,136365.0,107.6999,107.9134,107.4574,107.7969,136365.0
2022-01-28 12:10:00,111.12,111.17,110.21,110.48,119751.0,107.8066,107.8552,106.9238,107.1857,119751.0
2022-01-28 12:15:00,110.57,111.2,110.33,111.06,72117.0,107.273,107.8843,107.0402,107.7484,72117.0
2022-01-28 12:20:00,111.05,111.06,109.89,110.17,104624.0,107.7387,107.7484,106.6133,106.885,104624.0
2022-01-28 12:25:00,110.11,110.13,109.56,109.77,56647.0,106.8268,106.8462,106.2932,106.4969,56647.0
2022-01-28 12:30:00,109.76,110.0,109.51,109.75,76340.0,106.4872,106.72,106.2447,106.4775,76340.0
2022-01-28 12:35:00,109.74,110.15,109.35,109.53,112383.0,106.4678,106.8656,106.0894,106.2641,112383.0
2022-01-28 12:40:00,109.5,110.06,109.46,110.06,76893.0,106.2349,106.7783,106.1961,106.7783,76893.0
2022-01-28 12:45:00,109.99,110.18,109.37,109.6,125792.0,106.7103,106.8947,106.1088,106.332,125792.0
2022-01-28 12:50:00,109.6,109.6,108.75,108.94,146127.0,106.332,106.332,105.5073,105.6916,146127.0
2022-01-28 12:55:00,108.99,109.41,108.9,109.04,90406.0,105.7402,106.1476,105.6528,105.7887,90406.0
2022-01-28 13:00:00,109.05,109.85,108.96,109.6,108912.0,105.7984,106.5745,105.7111,106.332,108912.0
2022-01-28 13:05:00,109.49,110.45,109.45,110.35,100001.0,106.2252,107.1566,106.1864,107.0596,100001.0
2022-01-28 13:10:00,110.31,110.47,110.13,110.29,114516.0,107.0208,107.176,106.8462,107.0014,114516.0
2022-01-28 13:15:00,110.31,110.42,109.96,110.08,65295.0,107.0208,107.1275,106.6812,106.7977,65295.0
2022-01-28 13:20:00,110.02,110.16,109.37,109.76,85364.0,106.7394,106.8753,106.1088,106.4872,85364.0
2022-01-28 13:25:00,109.72,109.95,109.07,109.81,103220.0,106.4484,106.6715,105.8178,106.5357,103220.0
2022-01-28 13:30:00,109.9,110.63,109.86,110.29,99276.0,106.623,107.3313,106.5842,107.0014,99276.0
2022-01-28 13:35:00,110.29,110.75,110.03,110.25,86267.0,107.0014,107.4477,106.7491,106.9626,86267.0
2022-01-28 13:40:00,110.24,110.37,109.9,110.2,45632.0,106.9529,107.079,106.623,106.9141,45632.0
2022-01-28 13:45:00,110.24,110.63,109.96,110.16,65563.0,106.9529,107.3313,106.6812,106.8753,65563.0
2022-01-28 13:50:00,110.16,110.73,110.1,110.48,60332.0,106.8753,107.4283,106.8171,107.1857,60332.0
2022-01-28 13:55:00,110.38,110.75,110.27,110.28,72967.0,107.0887,107.4477,106.982,106.9917,72967.0
2022-01-28 14:00:00,110.24,110.96,109.87,109.88,114009.0,106.9529,107.6514,106.5939,106.6036,114009.0
2022-01-28 14:05:00,109.9,109.92,109.15,109.32,141690.0,106.623,106.6424,105.8954,106.0603,141690.0
2022-01-28 14:10:00,109.31,109.39,108.59,108.64,67583.0,106.0506,106.1282,105.3521,105.4006,67583.0
2022-01-28 14:15:00,108.65,108.66,108.21,108.29,116910.0,105.4103,105.42,104.9834,105.061,116910.0
2022-01-28 14:20:00,108.31,108.31,107.42,107.44,147745.0,105.0804,105.0804,104.217,104.2364,147745.0
2022-01-28 14:25:00,107.47,107.95,107.44,107.54,112223.0,104.2655,104.7312,104.2364,104.3334,112223.0
2022-01-28 14:30:00,107.52,107.96,106.98,107.53,140029.0,104.314,104.7409,103.7901,104.3237,140029.0
2022-01-28 14:35:00,107.48,108.03,107.46,108.0,97435.0,104.2752,104.8088,104.2558,104.7797,97435.0
2022-01-28 14:40:00,108.01,109.09,107.97,108.97,206744.0,104.7894,105.8372,104.7506,105.7208,206744.0
2022-01-28 14:45:00,109.01,109.54,108.65,109.45,134282.0,105.7596,106.2738,105.4103,106.1864,134282.0
2022-01-28 14:50:00,109.5,109.75,109.05,109.37,107187.0,106.2349,106.4775,105.7984,106.1088,107187.0
2022-01-28 14:55:00,109.44,110.31,109.33,110.12,107889.0,106.1767,107.0208,106.07,106.8365,107889.0
2022-01-28 15:00:00,110.28,110.55,109.93,110.3,125474.0,106.9917,107.2536,106.6521,107.0111,125474.0
2022-01-28 15:05:00,110.37,110.66,110.22,110.56,59183.0,107.079,107.3604,106.9335,107.2633,59183.0
2022-01-28 15:10:00,110.56,110.58,109.79,110.15,113920.0,107.2633,107.2827,106.5163,106.8656,113920.0
2022-01-28 15:15:00,110.24,110.75,110.02,110.53,122471.0,106.9529,107.4477,106.7394,107.2342,122471.0
2022-01-28 15:20:00,110.5,111.35,110.28,111.29,204257.0,107.2051,108.0298,106.9917,107.9716,204257.0
2022-01-28 15:25:00,111.33,111.46,110.72,111.0,110978.0,108.0104,108.1365,107.4186,107.6902,110978.0
2022-01-28 15:30:00,111.01,111.83,110.08,111.59,252090.0,107.6999,108.4955,106.7977,108.2626,252090.0
2022-01-28 15:35:00,111.58,111.88,111.36,111.75,163485.0,108.2529,108.544,108.0395,108.4179,163485.0
2022-01-28 15:40:00,111.71,112.39,111.68,112.28,165903.0,108.3791,109.0388,108.3499,108.9321,165903.0
2022-01-28 15:45:00,112.26,113.03,111.94,112.97,282849.0,108.9127,109.6597,108.6022,109.6015,282849.0
2022-01-28 15:50:00,113.03,113.72,113.01,113.6,330345.0,109.6597,110.3291,109.6403,110.2127,330345.0
2022-01-28 15:55:00,113.59,114.52,113.43,114.5,372765.0,110.203,111.1053,110.0478,111.0859,372765.0
2022-01-31 09:30:00,113.92,114.29,112.87,114.26,321860.0,110.5232,110.8821,109.5045,110.853,321860.0
2022-01-31 09:35:00,114.26,114.6,114.1,114.5,159191.0,110.853,111.1829,110.6978,111.0859,159191.0
2022-01-31 09:40:00,114.58,114.94,114.46,114.64,194009.0,111.1635,111.5127,111.0471,111.2217,194009.0
2022-01-31 09:45:00,114.68,114.88,114.17,114.22,140852.0,111.2605,111.4545,110.7657,110.8142,140852.0
2022-01-31 09:50:00,114.27,115.3,114.16,115.16,144030.0,110.8627,111.862,110.756,111.7262,144030.0
2022-01-31 09:55:00,115.18,115.62,114.98,115.59,190157.0,111.7456,112.1725,111.5515,112.1434,190157.0
2022-01-31 10:00:00,115.58,116.3,115.55,116.07,206540.0,112.1337,112.8322,112.1046,112.609,206540.0
2022-01-31 10:05:00,116.09,116.81,115.84,116.8,204763.0,112.6284,113.327,112.3859,113.3173,204763.0
2022-01-31 10:10:00,116.82,116.94,116.43,116.67,163088.0,113.3367,113.4531,112.9583,113.1912,163088.0
2022-01-31 10:15:00,116.72,117.13,116.51,116.69,144090.0,113.2397,113.6374,113.0359,113.2106,144090.0
2022-01-31 10:20:00,116.74,117.49,116.61,117.19,105176.0,113.2591,113.9867,113.1329,113.6957,105176.0
2022-01-31 10:25:00,117.21,117.32,116.37,116.37,119835.0,113.7151,113.8218,112.9001,112.9001,119835.0
2022-01-31 10:30:00,116.45,116.85,116.18,116.7,80738.0,112.9777,113.3658,112.7158,113.2203,80738.0
2022-01-31 10:35:00,116.7,116.98,116.34,116.39,78800.0,113.2203,113.4919,112.871,112.9195,78800.0
2022-01-31 10:40:00,116.41,116.67,116.11,116.65,92463.0,112.9389,113.1912,112.6479,113.1718,92463.0
2022-01-31 10:45:00,116.58,116.6,115.97,116.38,123268.0,113.1038,113.1232,112.512,112.9098,123268.0
2022-01-31 10:50:00,116.39,117.18,116.37,117.0,94883.0,112.9195,113.6859,112.9001,113.5113,94883.0
2022-01-31 10:55:00,117.08,117.1,116.5,117.01,83525.0,113.5889,113.6083,113.0262,113.521,83525.0
2022-01-31 11:00:00,117.02,117.26,116.99,117.09,52216.0,113.5307,113.7636,113.5016,113.5986,52216.0
2022-01-31 11:05:00,117.12,117.17,116.68,116.68,43258.0,113.6277,113.6762,113.2009,113.2009,43258.0
2022-01-31 11:10:00,116.75,116.86,116.21,116.77,69408.0,113.2688,113.3755,112.7449,113.2882,69408.0
2022-01-31 11:15:00,116.76,116.83,116.31,116.42,46260.0,113.2785,113.3464,112.8419,112.9486,46260.0
2022-01-31 11:20:00,116.52,116.69,116.06,116.17,55844.0,113.0456,113.2106,112.5993,112.7061,55844.0
2022-01-31 11:25:00,116.22,116.56,116.06,116.2,49018.0,112.7546,113.0844,112.5993,112.7352,49018.0
2022-01-31 11:30:00,116.29,117.12,116.02,117.01,83072.0,112.8225,113.6277,112.5605,113.521,83072.0
2022-01-31 11:35:00,116.97,117.14,116.69,116.8,54373.0,113.4822,113.6471,113.2106,113.3173,54373.0
2022-01-31 11:40:00,116.94,117.15,116.72,117.1,39937.0,113.4531,113.6568,113.2397,113.6083,39937.0
2022-01-31 11:45:00,117.15,117.53,116.92,117.46,89765.0,113.6568,114.0255,113.4337,113.9576,89765.0
2022-01-31 11:50:00,117.5,118.21,117.39,118.19,108917.0,113.9964,114.6852,113.8897,114.6658,108917.0
2022-01-31 11:55:00,118.21,118.28,118.11,118.22,72314.0,114.6852,114.7531,114.5882,114.6949,72314.0
2022-01-31 12:00:00,118.2,118.26,117.85,118.05,93480.0,114.6755,114.7337,114.336,114.53,93480.0
2022-01-31 12:05:00,118.09,118.21,117.66,117.67,39956.0,114.5688,114.6852,114.1516,114.1613,39956.0
2022-01-31 12:10:00,117.71,118.0,117.64,117.7,43689.0,114.2001,114.4815,114.1322,114.1904,43689.0
2022-01-31 12:15:00,117.75,118.4,117.67,118.27,78169.0,114.239,114.8696,114.1613,114.7434,78169.0
2022-01-31 12:20:00,118.23,118.27,117.45,117.67,114200.0,114.7046,114.7434,113.9479,114.1613,114200.0
2022-01-31 12:25:00,117.69,117.96,117.38,117.96,30994.0,114.1807,114.4427,113.88,114.4427,30994.0
2022-01-31 12:30:00,117.92,118.12,117.57,117.63,42749.0,114.4039,114.5979,114.0643,114.1225,42749.0
2022-01-31 12:35:00,117.77,118.03,117.67,118.0,36653.0,114.2584,114.5106,114.1613,114.4815,36653.0
2022-01-31 12:40:00,118.0,118.19,117.88,118.0,80452.0,114.4815,114.6658,114.3651,114.4815,80452.0
2022-01-31 12:45:00,118.04,118.59,118.03,118.56,107851.0,114.5203,115.0539,114.5106,115.0248,107851.0
2022-01-31 12:50:00,118.5,118.67,118.33,118.6,51650.0,114.9666,115.1315,114.8017,115.0636,51650.0
2022-01-31 12:55:00,118.64,118.84,118.56,118.7,61095.0,115.1024,115.2965,115.0248,115.1606,61095.0
2022-01-31 13:00:00,118.63,118.63,118.28,118.4,56490.0,115.0927,115.0927,114.7531,114.8696,56490.0
2022-01-31 13:05:00,118.42,118.6,118.28,118.49,47258.0,114.889,115.0636,114.7531,114.9569,47258.0
2022-01-31 13:10:00,118.5,118.59,118.15,118.54,57951.0,114.9666,115.0539,114.627,115.0054,57951.0
2022-01-31 13:15:00,118.56,118.74,118.29,118.73,32286.0,115.0248,115.1994,114.7629,115.1897,32286.0
2022-01-31 13:20:00,118.61,118.85,118.61,118.79,42025.0,115.0733,115.3062,115.0733,115.2479,42025.0
2022-01-31 13:25:00,118.8,118.92,118.3,118.32,68001.0,115.2576,115.3741,114.7726,114.792,68001.0
2022-01-31 13:30:00,118.44,118.47,118.09,118.22,68729.0,114.9084,114.9375,114.5688,114.6949,68729.0
2022-01-31 13:35:00,118.25,118.78,118.09,118.57,70026.0,114.724,115.2382,114.5688,115.0345,70026.0
2022-01-31 13:40:00,118.57,118.89,118.32,118.32,62339.0,115.0345,115.345,114.792,114.792,62339.0
2022-01-31 13:45:00,118.31,118.65,118.31,118.58,38782.0,114.7823,115.1121,114.7823,115.0442,38782.0
2022-01-31 13:50:00,118.59,118.68,118.39,118.49,38754.0,115.0539,115.1412,114.8599,114.9569,38754.0
2022-01-31 13:55:00,118.55,118.74,118.44,118.74,39717.0,115.0151,115.1994,114.9084,115.1994,39717.0
2022-01-31 14:00:00,118.75,118.85,118.57,118.73,40518.0,115.2091,115.3062,115.0345,115.1897,40518.0
2022-01-31 14:05:00,118.69,119.33,118.68,119.17,130506.0,115.1509,115.7718,115.1412,115.6166,130506.0
2022-01-31 14:10:00,119.14,119.24,119.0,119.08,79286.0,115.5875,115.6845,115.4517,115.5293,79286.0
2022-01-31 14:15:00,119.02,119.29,119.0,119.2,47886.0,115.4711,115.733,115.4517,115.6457,47886.0
2022-01-31 14:20:00,119.17,119.46,118.99,119.36,86864.0,115.6166,115.898,115.442,115.8009,86864.0
2022-01-31 14:25:00,119.34,119.5,119.17,119.47,100468.0,115.7815,115.9368,115.6166,115.9077,100468.0
2022-01-31 14:30:00,119.55,119.55,119.25,119.41,61787.0,115.9853,115.9853,115.6942,115.8495,61787.0
2022-01-31 14:35:00,119.44,119.49,119.3,119.37,24169.0,115.8786,115.9271,115.7427,115.8106,24169.0
2022-01-31 14:40:00,119.37,119.46,119.29,119.43,79713.0,115.8106,115.898,115.733,115.8689,79713.0
2022-01-31 14:45:00,119.45,119.5,119.1,119.21,71166.0,115.8883,115.9368,115.5487,115.6554,71166.0
2022-01-31 14:50:00,119.27,119.37,119.05,119.11,48044.0,115.7136,115.8106,115.5002,115.5584,48044.0
2022-01-31 14:55:00,119.16,119.41,119.16,119.29,22354.0,115.6069,115.8495,115.6069,115.733,22354.0
2022-01-31 15:00:00,119.27,119.44,119.18,119.31,38045.0,115.7136,115.8786,115.6263,115.7524,38045.0
2022-01-31 15:05:00,119.33,119.34,118.6,118.62,100364.0,115.7718,115.7815,115.0636,115.083,100364.0
2022-01-31 15:10:00,118.66,118.76,117.66,117.8,122000.0,115.1218,115.2188,114.1516,114.2875,122000.0
2022-01-31 15:15:00,117.75,118.13,117.43,117.65,116597.0,114.239,114.6076,113.9285,114.1419,116597.0
2022-01-31 15:20:00,117.62,118.74,117.61,118.61,134310.0,114.1128,115.1994,114.1031,115.0733,134310.0
2022-01-31 15:25:00,118.61,118.88,118.4,118.62,105088.0,115.0733,115.3353,114.8696,115.083,105088.0
2022-01-31 15:30:00,118.56,119.57,118.21,119.53,136417.0,115.0248,116.0047,114.6852,115.9659,136417.0
2022-01-31 15:35:00,119.52,119.6,118.97,119.23,109833.0,115.9562,116.0338,115.4226,115.6748,109833.0
2022-01-31 15:40:00,119.22,119.46,119.01,119.28,100896.0,115.6651,115.898,115.4614,115.7233,100896.0
2022-01-31 15:45:00,119.33,119.99,119.2,119.95,155576.0,115.7718,116.4122,115.6457,116.3734,155576.0
2022-01-31 15:50:00,119.95,120.89,119.9,120.78,262849.0,116.3734,117.2853,116.3248,117.1786,262849.0
2022-01-31 15:55:00,120.77,120.98,120.4,120.6,415582.0,117.1689,117.3726,116.8099,117.004,415582.0
2022-02-01 09:30:00,121.3,121.46,120.35,121.2,304083.0,117.6831,117.8383,116.7614,117.5861,304083.0
2022-02-01 09:35:00,121.16,121.56,120.79,121.06,188646.0,117.5473,117.9353,117.1883,117.4503,188646.0
2022-02-01 09:40:00,121.02,121.38,119.8,120.07,180825.0,117.4114,117.7607,116.2278,116.4898,180825.0
2022-02-01 09:45:00,119.98,120.49,119.64,120.36,133823.0,116.4025,116.8973,116.0726,116.7711,133823.0
2022-02-01 09:50:00,120.38,120.85,120.19,120.23,91403.0,116.7905,117.2465,116.6062,116.645,91403.0
2022-02-01 09:55:00,120.25,120.71,120.0,120.54,57136.0,116.6644,117.1107,116.4219,116.9458,57136.0
2022-02-01 10:00:00,120.61,120.62,118.8,118.85,213606.0,117.0137,117.0234,115.2576,115.3062,213606.0
2022-02-01 10:05:00,118.88,119.42,118.29,119.11,182960.0,115.3353,115.8592,114.7629,115.5584,182960.0
2022-02-01 10:10:00,119.14,119.98,118.86,119.93,109212.0,115.5875,116.4025,115.3159,116.3539,109212.0
2022-02-01 10:15:00,120.0,120.01,119.24,119.31,77865.0,116.4219,116.4316,115.6845,115.7524,77865.0
2022-02-01 10:20:00,119.27,120.56,119.26,120.47,120610.0,115.7136,116.9652,115.7039,116.8778,120610.0
2022-02-01 10:25:00,120.48,120.79,119.66,119.66,96212.0,116.8875,117.1883,116.092,116.092,96212.0
2022-02-01 10:30:00,119.8,120.52,119.48,119.73,61028.0,116.2278,116.9264,115.9174,116.1599,61028.0
2022-02-01 10:35:00,119.76,120.3,119.44,119.81,64202.0,116.189,116.7129,115.8786,116.2375,64202.0
2022-02-01 10:40:00,119.98,120.32,119.13,119.4,86874.0,116.4025,116.7323,115.5778,115.8398,86874.0
2022-02-01 10:45:00,119.37,119.5,119.04,119.4,88080.0,115.8106,115.9368,115.4905,115.8398,88080.0
2022-02-01 10:50:00,119.3,120.16,119.3,120.08,55294.0,115.7427,116.5771,115.7427,116.4995,55294.0
2022-02-01 10:55:00,120.2,120.78,120.2,120.73,73787.0,116.6159,117.1786,116.6159,117.1301,73787.0
2022-02-01 11:00:00,120.73,121.07,120.33,120.47,122620.0,117.1301,117.46,116.742,116.8778,122620.0
2022-02-01 11:05:00,120.48,121.12,120.4,121.04,54407.0,116.8875,117.5085,116.8099,117.4309,54407.0
2022-02-01 11:10:00,121.08,121.43,120.86,121.36,111712.0,117.4697,117.8092,117.2562,117.7413,111712.0
2022-02-01 11:15:00,121.38,121.38,120.99,121.11,94576.0,117.7607,117.7607,117.3823,117.4988,94576.0
2022-02-01 11:20:00,121.17,121.24,120.34,120.5,44720.0,117.557,117.6249,116.7517,116.907,44720.0
2022-02-01 11:25:00,120.63,120.86,120.28,120.66,38444.0,117.0331,117.2562,116.6935,117.0622,38444.0
2022-02-01 11:30:00,120.63,120.97,119.96,120.94,78091.0,117.0331,117.3629,116.3831,117.3338,78091.0
2022-02-01 11:35:00,120.96,121.1,120.51,120.73,31312.0,117.3532,117.4891,116.9167,117.1301,31312.0
2022-02-01 11:40:00,120.74,121.12,120.61,120.78,84129.0,117.1398,117.5085,117.0137,117.1786,84129.0
2022-02-01 11:45:00,120.88,121.38,120.87,121.01,94050.0,117.2756,117.7607,117.2659,117.4017,94050.0
2022-02-01 11:50:00,121.01,121.19,120.81,121.05,28498.0,117.4017,117.5764,117.2077,117.4406,28498.0
2022-02-01 11:55:00,121.18,121.59,121.06,121.36,89123.0,117.5667,117.9645,117.4503,117.7413,89123.0
2022-02-01 12:00:00,121.33,121.46,120.97,121.07,39482.0,117.7122,117.8383,117.3629,117.46,39482.0
2022-02-01 12:05:00,121.11,121.26,120.9,121.05,54891.0,117.4988,117.6443,117.295,117.4406,54891.0
2022-02-01 12:10:00,121.01,121.06,120.47,120.71,60755.0,117.4017,117.4503,116.8778,117.1107,60755.0
2022-02-01 12:15:00,120.71,121.07,120.71,121.03,44474.0,117.1107,117.46,117.1107,117.4211,44474.0
2022-02-01 12:20:00,121.01,121.13,120.69,121.0,31010.0,117.4017,117.5182,117.0913,117.392,31010.0
2022-02-01 12:25:00,120.98,121.0,120.4,120.82,43584.0,117.3726,117.392,116.8099,117.2174,43584.0
2022-02-01 12:30:00,120.84,120.87,119.95,120.06,57861.0,117.2368,117.2659,116.3734,116.4801,57861.0
2022-02-01 12:35:00,120.08,120.56,120.05,120.4,39493.0,116.4995,116.9652,116.4704,116.8099,39493.0
2022-02-01 12:40:00,120.41,120.7,120.25,120.4,21468.0,116.8196,117.101,116.6644,116.8099,21468.0
2022-02-01 12:45:00,120.52,120.53,120.05,120.29,15766.0,116.9264,116.9361,116.4704,116.7032,15766.0
2022-02-01 12:50:00,120.28,120.53,120.28,120.4,12198.0,116.6935,116.9361,116.6935,116.8099,12198.0
2022-02-01 12:55:00,120.53,121.14,120.51,121.12,61111.0,116.9361,117.5279,116.9167,117.5085,61111.0
2022-02-01 13:00:00,121.08,121.15,120.59,120.6,49450.0,117.4697,117.5376,116.9943,117.004,49450.0
2022-02-01 13:05:00,120.62,120.71,120.37,120.47,25567.0,117.0234,117.1107,116.7808,116.8778,25567.0
2022-02-01 13:10:00,120.5,120.77,120.5,120.55,18446.0,116.907,117.1689,116.907,116.9555,18446.0
2022-02-01 13:15:00,120.46,120.8,120.46,120.69,12393.0,116.8681,117.198,116.8681,117.0913,12393.0
2022-02-01 13:20:00,120.68,120.75,120.6,120.72,21011.0,117.0816,117.1495,117.004,117.1204,21011.0
2022-02-01 13:25:00,120.71,121.07,120.7,121.03,58546.0,117.1107,117.46,117.101,117.4211,58546.0
2022-02-01 13:30:00,121.01,121.05,120.74,120.83,16202.0,117.4017,117.4406,117.1398,117.2271,16202.0
2022-02-01 13:35:00,120.77,121.05,120.45,121.01,31531.0,117.1689,117.4406,116.8584,117.4017,31531.0
2022-02-01 13:40:00,121.02,121.27,121.01,121.14,50523.0,117.4114,117.654,117.4017,117.5279,50523.0
2022-02-01 13:45:00,121.18,121.31,121.06,121.19,68394.0,117.5667,117.6928,117.4503,117.5764,68394.0
2022-02-01 13:50:00,121.2,121.25,120.95,121.12,66615.0,117.5861,117.6346,117.3435,117.5085,66615.0
2022-02-01 13:55:00,121.14,121.14,120.68,121.1,31139.0,117.5279,117.5279,117.0816,117.4891,31139.0
2022-02-01 14:00:00,121.13,121.37,120.96,121.15,45219.0,117.5182,117.751,117.3532,117.5376,45219.0
2022-02-01 14:05:00,121.15,121.21,120.99,121.19,15560.0,117.5376,117.5958,117.3823,117.5764,15560.0
2022-02-01 14:10:00,121.24,121.45,120.7,121.01,70998.0,117.6249,117.8286,117.101,117.4017,70998.0
2022-02-01 14:15:00,120.99,121.17,120.82,120.84,55569.0,117.3823,117.557,117.2174,117.2368,55569.0
2022-02-01 14:20:00,120.76,120.79,120.37,120.7,77315.0,117.1592,117.1883,116.7808,117.101,77315.0
2022-02-01 14:25:00,120.66,120.88,120.53,120.83,19562.0,117.0622,117.2756,116.9361,117.2271,19562.0
2022-02-01 14:30:00,120.99,121.13,120.89,121.04,44368.0,117.3823,117.5182,117.2853,117.4309,44368.0
2022-02-01 14:35:00,121.05,121.13,120.6,120.9,40602.0,117.4406,117.5182,117.004,117.295,40602.0
2022-02-01 14:40:00,121.0,121.04,120.73,121.03,18880.0,117.392,117.4309,117.1301,117.4211,18880.0
2022-02-01 14:45:00,121.07,121.24,120.88,120.97,18335.0,117.46,117.6249,117.2756,117.3629,18335.0
2022-02-01 14:50:00,121.04,121.05,120.65,121.0,14640.0,117.4309,117.4406,117.0525,117.392,14640.0
2022-02-01 14:55:00,121.05,121.17,120.78,121.15,19772.0,117.4406,117.557,117.1786,117.5376,19772.0
2022-02-01 15:00:00,121.1,122.04,120.99,122.0,150839.0,117.4891,118.401,117.3823,118.3622,150839.0
2022-02-01 15:05:00,121.95,122.26,121.73,122.24,160696.0,118.3137,118.6145,118.1003,118.5951,160696.0
2022-02-01 15:10:00,122.22,122.22,121.9,122.09,52699.0,118.5757,118.5757,118.2652,118.4495,52699.0
2022-02-01 15:15:00,122.08,122.16,121.82,122.09,61015.0,118.4398,118.5175,118.1876,118.4495,61015.0
2022-02-01 15:20:00,122.15,122.49,122.1,122.48,92805.0,118.5078,118.8376,118.4592,118.8279,92805.0
2022-02-01 15:25:00,122.48,122.73,122.18,122.62,105066.0,118.8279,119.0705,118.5369,118.9637,105066.0
2022-02-01 15:30:00,122.64,123.06,122.64,122.89,97676.0,118.9831,119.3906,118.9831,119.2257,97676.0
2022-02-01 15:35:00,122.87,123.0,122.24,122.29,95195.0,119.2063,119.3324,118.5951,118.6436,95195.0
2022-02-01 15:40:00,122.32,122.97,122.27,122.88,92251.0,118.6727,119.3033,118.6242,119.216,92251.0
2022-02-01 15:45:00,122.88,123.39,122.79,123.34,371103.0,119.216,119.7108,119.1287,119.6623,371103.0
2022-02-01 15:50:00,123.36,123.64,123.22,123.52,165413.0,119.6817,119.9533,119.5458,119.8369,165413.0
2022-02-01 15:55:00,123.52,123.64,123.02,123.13,207871.0,119.8369,119.9533,119.3518,119.4585,207871.0
2022-02-02 09:30:00,125.17,125.23,124.8,125.09,922674.0,121.4377,121.4959,121.0787,121.3601,922674.0
2022-02-02 09:35:00,125.14,125.9,125.06,125.75,476670.0,121.4086,122.1459,121.331,122.0004,476670.0
2022-02-02 09:40:00,125.7,125.8,124.41,124.75,221851.0,121.9519,122.0489,120.7004,121.0302,221851.0
2022-02-02 09:45:00,124.77,124.95,123.9,124.05,183822.0,121.0496,121.2243,120.2056,120.3511,183822.0
2022-02-02 09:50:00,124.01,124.76,124.01,124.55,131961.0,120.3123,121.0399,120.3123,120.8362,131961.0
2022-02-02 09:55:00,124.55,124.78,123.91,124.41,125174.0,120.8362,121.0593,120.2153,120.7004,125174.0
2022-02-02 10:00:00,124.48,125.5,124.45,125.21,175259.0,120.7683,121.7579,120.7392,121.4765,175259.0
2022-02-02 10:05:00,125.16,125.57,124.98,125.34,134043.0,121.428,121.8258,121.2534,121.6026,134043.0
2022-02-02 10:10:00,125.28,125.66,124.48,124.58,217549.0,121.5444,121.9131,120.7683,120.8653,217549.0
2022-02-02 10:15:00,124.63,124.91,124.14,124.72,172273.0,120.9138,121.1855,120.4384,121.0011,172273.0
2022-02-02 10:20:00,124.78,125.0,124.2,124.22,108433.0,121.0593,121.2728,120.4966,120.516,108433.0
2022-02-02 10:25:00,124.2,124.46,123.83,124.1,197765.0,120.4966,120.7489,120.1377,120.3996,197765.0
2022-02-02 10:30:00,124.13,124.5,123.78,123.87,139616.0,120.4287,120.7877,120.0892,120.1765,139616.0
2022-02-02 10:35:00,123.86,124.73,123.47,124.64,130425.0,120.1668,121.0108,119.7884,120.9235,130425.0
2022-02-02 10:40:00,124.64,125.09,124.17,125.02,152761.0,120.9235,121.3601,120.4675,121.2922,152761.0
2022-02-02 10:45:00,125.01,125.43,124.68,125.09,144297.0,121.2825,121.69,120.9623,121.3601,144297.0
2022-02-02 10:50:00,125.1,125.23,124.23,124.44,171065.0,121.3698,121.4959,120.5257,120.7295,171065.0
2022-02-02 10:55:00,124.58,124.92,124.45,124.84,54622.0,120.8653,121.1952,120.7392,121.1175,54622.0
2022-02-02 11:00:00,124.82,125.04,124.12,124.33,129736.0,121.0981,121.3116,120.419,120.6228,129736.0
2022-02-02 11:05:00,124.34,124.58,123.76,123.84,101155.0,120.6325,120.8653,120.0697,120.1474,101155.0
2022-02-02 11:10:00,123.8,124.13,123.34,123.39,115213.0,120.1086,120.4287,119.6623,119.7108,115213.0
2022-02-02 11:15:00,123.38,123.91,123.17,123.73,165933.0,119.7011,120.2153,119.4973,120.0406,165933.0
2022-02-02 11:20:00,123.73,124.24,123.73,124.0,107775.0,120.0406,120.5354,120.0406,120.3026,107775.0
2022-02-02 11:25:00,124.01,124.42,123.99,124.18,95236.0,120.3123,120.7101,120.2929,120.4772,95236.0
2022-02-02 11:30:00,124.12,124.15,123.64,123.89,77493.0,120.419,120.4481,119.9533,120.1959,77493.0
2022-02-02 11:35:00,123.88,124.05,123.29,123.48,54580.0,120.1862,120.3511,119.6138,119.7981,54580.0
2022-02-02 11:40:00,123.41,124.07,123.37,123.92,51784.0,119.7302,120.3705,119.6914,120.225,51784.0
2022-02-02 11:45:00,123.92,124.43,123.7,124.04,101897.0,120.225,120.7198,120.0115,120.3414,101897.0
2022-02-02 11:50:00,124.08,124.53,123.96,124.37,68177.0,120.3802,120.8168,120.2638,120.6616,68177.0
2022-02-02 11:55:00,124.35,124.62,124.19,124.58,66483.0,120.6422,120.9041,120.4869,120.8653,66483.0
2022-02-02 12:00:00,124.57,124.63,124.22,124.45,56172.0,120.8556,120.9138,120.516,120.7392,56172.0
2022-02-02 12:05:00,124.45,125.39,124.45,125.33,128878.0,120.7392,121.6511,120.7392,121.5929,128878.0
2022-02-02 12:10:00,125.35,125.44,125.1,125.33,69875.0,121.6123,121.6997,121.3698,121.5929,69875.0
2022-02-02 12:15:00,125.33,125.6,124.72,124.94,122747.0,121.5929,121.8549,121.0011,121.2146,122747.0
2022-02-02 12:20:00,124.95,125.16,124.89,124.95,72621.0,121.2243,121.428,121.1661,121.2243,72621.0
2022-02-02 12:25:00,124.9,125.13,124.84,124.89,39159.0,121.1758,121.3989,121.1175,121.1661,39159.0
2022-02-02 12:30:00,124.9,125.07,124.59,125.04,67570.0,121.1758,121.3407,120.875,121.3116,67570.0
2022-02-02 12:35:00,125.0,125.36,124.91,125.33,49671.0,121.2728,121.622,121.1855,121.5929,49671.0
2022-02-02 12:40:00,125.31,125.41,125.15,125.41,44624.0,121.5735,121.6705,121.4183,121.6705,44624.0
2022-02-02 12:45:00,125.45,126.1,125.44,125.78,176162.0,121.7094,122.34,121.6997,122.0295,176162.0
2022-02-02 12:50:00,125.81,125.89,125.64,125.89,46831.0,122.0586,122.1362,121.8937,122.1362,46831.0
2022-02-02 12:55:00,125.85,126.28,125.73,126.28,63918.0,122.0974,122.5146,121.981,122.5146,63918.0
2022-02-02 13:00:00,126.25,126.3,125.94,125.95,72100.0,122.4855,122.534,122.1847,122.1944,72100.0
2022-02-02 13:05:00,125.97,126.06,125.73,125.74,51837.0,122.2138,122.3012,121.981,121.9907,51837.0
2022-02-02 13:10:00,125.78,125.79,125.5,125.76,81074.0,122.0295,122.0392,121.7579,122.0101,81074.0
2022-02-02 13:15:00,125.75,126.04,125.58,125.7,64609.0,122.0004,122.2818,121.8355,121.9519,64609.0
2022-02-02 13:20:00,125.73,125.81,125.35,125.42,35725.0,121.981,122.0586,121.6123,121.6802,35725.0
2022-02-02 13:25:00,125.46,125.6,124.97,125.34,45882.0,121.7191,121.8549,121.2437,121.6026,45882.0
2022-02-02 13:30:00,125.3,125.64,125.25,125.58,28180.0,121.5638,121.8937,121.5153,121.8355,28180.0
2022-02-02 13:35:00,125.63,125.96,125.63,125.94,54011.0,121.884,122.2041,121.884,122.1847,54011.0
2022-02-02 13:40:00,125.93,126.15,125.72,125.92,81001.0,122.175,122.3885,121.9713,122.1653,81001.0
2022-02-02 13:45:00,125.92,126.06,125.52,125.52,69057.0,122.1653,122.3012,121.7773,121.7773,69057.0
2022-02-02 13:50:00,125.58,125.77,125.41,125.65,64360.0,121.8355,122.0198,121.6705,121.9034,64360.0
2022-02-02 13:55:00,125.66,125.91,125.6,125.84,32280.0,121.9131,122.1556,121.8549,122.0877,32280.0
2022-02-02 14:00:00,125.82,126.27,125.74,126.19,49570.0,122.0683,122.5049,121.9907,122.4273,49570.0
2022-02-02 14:05:00,126.2,126.26,125.8,125.95,61133.0,122.437,122.4952,122.0489,122.1944,61133.0
2022-02-02 14:10:00,125.98,126.2,125.62,125.69,42014.0,122.2236,122.437,121.8743,121.9422,42014.0
2022-02-02 14:15:00,125.78,126.0,125.32,125.91,83531.0,122.0295,122.243,121.5832,122.1556,83531.0
2022-02-02 14:20:00,125.87,125.91,125.46,125.52,26667.0,122.1168,122.1556,121.7191,121.7773,26667.0
2022-02-02 14:25:00,125.48,125.89,125.17,125.78,31167.0,121.7385,122.1362,121.4377,122.0295,31167.0
2022-02-02 14:30:00,125.8,126.49,125.76,126.4,65571.0,122.0489,122.7183,122.0101,122.631,65571.0
2022-02-02 14:35:00,126.42,126.5,126.0,126.22,100704.0,122.6504,122.728,122.243,122.4564,100704.0
2022-02-02 14:40:00,126.27,126.8,126.27,126.59,103195.0,122.5049,123.0191,122.5049,122.8154,103195.0
2022-02-02 14:45:00,126.62,126.94,126.38,126.82,108839.0,122.8445,123.1549,122.6116,123.0385,108839.0
2022-02-02 14:50:00,126.84,127.0,126.63,126.87,116391.0,123.0579,123.2131,122.8542,123.087,116391.0
2022-02-02 14:55:00,126.78,126.78,126.39,126.44,43854.0,122.9997,122.9997,122.6213,122.6698,43854.0
2022-02-02 15:00:00,126.46,126.93,126.11,126.75,79379.0,122.6892,123.1452,122.3497,122.9706,79379.0
2022-02-02 15:05:00,126.74,126.79,126.38,126.47,51252.0,122.9609,123.0094,122.6116,122.6989,51252.0
2022-02-02 15:10:00,126.42,126.65,126.29,126.45,37019.0,122.6504,122.8736,122.5243,122.6795,37019.0
2022-02-02 15:15:00,126.52,127.23,126.38,127.16,111660.0,122.7474,123.4363,122.6116,123.3684,111660.0
2022-02-02 15:20:00,127.17,127.25,126.84,126.95,106470.0,123.3781,123.4557,123.0579,123.1646,106470.0
2022-02-02 15:25:00,126.96,127.21,126.43,126.76,122691.0,123.1743,123.4169,122.6601,122.9803,122691.0
2022-02-02 15:30:00,126.75,127.0,126.51,126.99,73295.0,122.9706,123.2131,122.7377,123.2034,73295.0
2022-02-02 15:35:00,126.98,127.09,126.56,126.73,99654.0,123.1937,123.3005,122.7863,122.9512,99654.0
2022-02-02 15:40:00,126.75,127.01,126.64,126.97,72651.0,122.9706,123.2228,122.8639,123.184,72651.0
2022-02-02 15:45:00,126.96,127.24,126.84,127.16,121132.0,123.1743,123.446,123.0579,123.3684,121132.0
2022-02-02 15:50:00,127.09,127.09,126.32,126.89,220871.0,123.3005,123.3005,122.5534,123.1064,220871.0
2022-02-02 15:55:00,126.98,127.34,126.51,126.66,274689.0,123.1937,123.543,122.7377,122.8833,274689.0
2022-02-03 09:30:00,121.4,121.76,120.57,120.88,526057.0,117.7801,118.1294,116.9749,117.2756,526057.0
2022-02-03 09:35:00,120.91,122.45,120.84,122.4,373046.0,117.3047,118.7988,117.2368,118.7503,373046.0
2022-02-03 09:40:00,122.38,122.52,121.48,121.69,174144.0,118.7309,118.8667,117.8577,118.0615,174144.0
2022-02-03 09:45:00,121.69,121.72,120.84,120.95,255883.0,118.0615,118.0906,117.2368,117.3435,255883.0
2022-02-03 09:50:00,120.96,121.51,120.58,120.76,266600.0,117.3532,117.8868,116.9846,117.1592,266600.0
2022-02-03 09:55:00,120.69,121.25,120.59,120.8,150514.0,117.0913,117.6346,116.9943,117.198,150514.0
2022-02-03 10:00:00,120.81,121.65,120.64,121.26,251226.0,117.2077,118.0227,117.0428,117.6443,251226.0
2022-02-03 10:05:00,121.2,121.95,120.89,121.58,140937.0,117.5861,118.3137,117.2853,117.9547,140937.0
2022-02-03 10:10:00,121.6,122.07,121.2,121.97,116840.0,117.9742,118.4301,117.5861,118.3331,116840.0
2022-02-03 10:15:00,121.96,122.46,121.87,122.33,194469.0,118.3234,118.8085,118.2361,118.6824,194469.0
2022-02-03 10:20:00,122.41,122.91,122.0,122.11,143797.0,118.76,119.2451,118.3622,118.4689,143797.0
2022-02-03 10:25:00,122.12,122.7,121.99,122.67,100266.0,118.4786,119.0414,118.3525,119.0122,100266.0
2022-02-03 10:30:00,122.67,123.02,122.26,122.47,114512.0,119.0122,119.3518,118.6145,118.8182,114512.0
2022-02-03 10:35:00,122.48,122.78,122.17,122.53,104370.0,118.8279,119.119,118.5272,118.8764,104370.0
2022-02-03 10:40:00,122.55,122.94,122.43,122.57,45325.0,118.8958,119.2742,118.7794,118.9152,45325.0
2022-02-03 10:45:00,122.61,122.73,121.8,121.93,117256.0,118.954,119.0705,118.1682,118.2943,117256.0
2022-02-03 10:50:00,121.98,122.52,121.98,122.41,44388.0,118.3428,118.8667,118.3428,118.76,44388.0
2022-02-03 10:55:00,122.42,122.68,122.0,122.2,74289.0,118.7697,119.022,118.3622,118.5563,74289.0
2022-02-03 11:00:00,122.21,122.27,121.63,122.06,98200.0,118.566,118.6242,118.0033,118.4204,98200.0
2022-02-03 11:05:00,122.06,122.71,122.01,122.47,63718.0,118.4204,119.0511,118.3719,118.8182,63718.0
2022-02-03 11:10:00,122.4,123.06,122.33,122.92,79191.0,118.7503,119.3906,118.6824,119.2548,79191.0
2022-02-03 11:15:00,122.93,122.96,122.61,122.76,54436.0,119.2645,119.2936,118.954,119.0996,54436.0
2022-02-03 11:20:00,122.76,122.78,121.88,121.95,82686.0,119.0996,119.119,118.2458,118.3137,82686.0
2022-02-03 11:25:00,122.08,122.19,121.57,121.87,56612.0,118.4398,118.5466,117.945,118.2361,56612.0
2022-02-03 11:30:00,121.88,122.02,121.45,121.51,126912.0,118.2458,118.3816,117.8286,117.8868,126912.0
2022-02-03 11:35:00,121.55,121.8,121.49,121.5,45967.0,117.9256,118.1682,117.8674,117.8771,45967.0
2022-02-03 11:40:00,121.55,121.68,121.27,121.48,68988.0,117.9256,118.0518,117.654,117.8577,68988.0
2022-02-03 11:45:00,121.6,121.77,121.34,121.44,58697.0,117.9742,118.1391,117.7219,117.8189,58697.0
2022-02-03 11:50:00,121.55,121.72,121.12,121.27,56636.0,117.9256,118.0906,117.5085,117.654,56636.0
2022-02-03 11:55:00,121.35,121.52,120.75,120.76,57692.0,117.7316,117.8965,117.1495,117.1592,57692.0
2022-02-03 12:00:00,120.69,121.1,120.17,120.27,149001.0,117.0913,117.4891,116.5868,116.6838,149001.0
2022-02-03 12:05:00,120.32,120.66,120.23,120.65,63810.0,116.7323,117.0622,116.645,117.0525,63810.0
2022-02-03 12:10:00,120.52,120.94,120.35,120.9,49989.0,116.9264,117.3338,116.7614,117.295,49989.0
2022-02-03 12:15:00,120.92,120.92,119.88,119.96,80648.0,117.3144,117.3144,116.3054,116.3831,80648.0
2022-02-03 12:20:00,119.97,120.77,119.94,120.71,48081.0,116.3928,117.1689,116.3637,117.1107,48081.0
2022-02-03 12:25:00,120.8,120.89,120.57,120.74,45392.0,117.198,117.2853,116.9749,117.1398,45392.0
2022-02-03 12:30:00,120.66,120.88,120.3,120.59,30772.0,117.0622,117.2756,116.7129,116.9943,30772.0
2022-02-03 12:35:00,120.6,121.1,120.57,120.86,50732.0,117.004,117.4891,116.9749,117.2562,50732.0
2022-02-03 12:40:00,120.99,121.04,120.43,120.43,27107.0,117.3823,117.4309,116.839,116.839,27107.0
2022-02-03 12:45:00,120.39,120.56,119.95,120.17,44675.0,116.8002,116.9652,116.3734,116.5868,44675.0
2022-02-03 12:50:00,120.32,120.43,120.12,120.21,34062.0,116.7323,116.839,116.5383,116.6256,34062.0
2022-02-03 12:55:00,120.23,120.62,120.09,120.51,37261.0,116.645,117.0234,116.5092,116.9167,37261.0
2022-02-03 13:00:00,120.5,120.5,120.03,120.08,41202.0,116.907,116.907,116.451,116.4995,41202.0
2022-02-03 13:05:00,120.12,120.41,119.99,120.0,39546.0,116.5383,116.8196,116.4122,116.4219,39546.0
2022-02-03 13:10:00,119.9,120.28,119.8,120.26,52259.0,116.3248,116.6935,116.2278,116.6741,52259.0
2022-02-03 13:15:00,120.31,120.56,120.22,120.32,21515.0,116.7226,116.9652,116.6353,116.7323,21515.0
2022-02-03 13:20:00,120.33,120.97,120.28,120.84,78836.0,116.742,117.3629,116.6935,117.2368,78836.0
2022-02-03 13:25:00,120.85,120.89,120.56,120.66,26574.0,117.2465,117.2853,116.9652,117.0622,26574.0
2022-02-03 13:30:00,120.64,121.17,120.63,120.92,50139.0,117.0428,117.557,117.0331,117.3144,50139.0
2022-02-03 13:35:00,120.89,120.92,120.41,120.57,43083.0,117.2853,117.3144,116.8196,116.9749,43083.0
2022-02-03 13:40:00,120.63,120.77,120.5,120.55,26612.0,117.0331,117.1689,116.907,116.9555,26612.0
2022-02-03 13:45:00,120.62,120.9,120.56,120.77,25436.0,117.0234,117.295,116.9652,117.1689,25436.0
2022-02-03 13:50:00,120.78,120.86,120.39,120.53,28480.0,117.1786,117.2562,116.8002,116.9361,28480.0
2022-02-03 13:55:00,120.54,120.69,120.32,120.6,31063.0,116.9458,117.0913,116.7323,117.004,31063.0
2022-02-03 14:00:00,120.55,121.0,120.41,120.87,47893.0,116.9555,117.392,116.8196,117.2659,47893.0
2022-02-03 14:05:00,120.87,121.06,120.73,120.89,31914.0,117.2659,117.4503,117.1301,117.2853,31914.0
2022-02-03 14:10:00,120.88,120.98,120.51,120.63,31980.0,117.2756,117.3726,116.9167,117.0331,31980.0
2022-02-03 14:15:00,120.61,120.87,120.61,120.76,23489.0,117.0137,117.2659,117.0137,117.1592,23489.0
2022-02-03 14:20:00,120.77,120.88,120.56,120.65,34183.0,117.1689,117.2756,116.9652,117.0525,34183.0
2022-02-03 14:25:00,120.6,120.66,119.98,120.2,67634.0,117.004,117.0622,116.4025,116.6159,67634.0
2022-02-03 14:30:00,120.18,120.18,119.8,120.08,46728.0,116.5965,116.5965,116.2278,116.4995,46728.0
2022-02-03 14:35:00,120.11,120.24,119.42,119.49,114734.0,116.5286,116.6547,115.8592,115.9271,114734.0
2022-02-03 14:40:00,119.48,119.48,118.8,118.83,88672.0,115.9174,115.9174,115.2576,115.2867,88672.0
2022-02-03 14:45:00,118.81,119.08,118.68,118.85,118558.0,115.2673,115.5293,115.1412,115.3062,118558.0
2022-02-03 14:50:00,118.86,119.04,118.78,118.96,69748.0,115.3159,115.4905,115.2382,115.4129,69748.0
2022-02-03 14:55:00,118.95,119.32,118.95,119.14,48644.0,115.4032,115.7621,115.4032,115.5875,48644.0
2022-02-03 15:00:00,119.14,119.41,118.56,118.74,85364.0,115.5875,115.8495,115.0248,115.1994,85364.0
2022-02-03 15:05:00,118.86,119.06,118.68,118.73,58208.0,115.3159,115.5099,115.1412,115.1897,58208.0
2022-02-03 15:10:00,118.8,119.28,118.7,119.22,71642.0,115.2576,115.7233,115.1606,115.6651,71642.0
2022-02-03 15:15:00,119.2,119.67,119.2,119.65,70462.0,115.6457,116.1017,115.6457,116.0823,70462.0
2022-02-03 15:20:00,119.62,120.05,119.59,119.61,79059.0,116.0532,116.4704,116.0241,116.0435,79059.0
2022-02-03 15:25:00,119.55,119.6,119.19,119.5,88868.0,115.9853,116.0338,115.636,115.9368,88868.0
2022-02-03 15:30:00,119.41,119.41,118.42,118.42,98588.0,115.8495,115.8495,114.889,114.889,98588.0
2022-02-03 15:35:00,118.41,118.68,118.16,118.39,85267.0,114.8793,115.1412,114.6367,114.8599,85267.0
2022-02-03 15:40:00,118.38,118.8,118.26,118.51,71349.0,114.8502,115.2576,114.7337,114.9763,71349.0
2022-02-03 15:45:00,118.45,118.45,117.78,117.95,141585.0,114.9181,114.9181,114.2681,114.433,141585.0
2022-02-03 15:50:00,117.82,117.84,117.02,117.26,188734.0,114.3069,114.3263,113.5307,113.7636,188734.0
2022-02-03 15:55:00,117.29,118.41,117.26,117.79,302349.0,113.7927,114.8793,113.7636,114.2778,302349.0
2022-02-04 09:30:00,117.58,117.97,116.89,116.95,180527.0,114.074,114.4524,113.4046,113.4628,180527.0
2022-02-04 09:35:00,117.0,117.37,116.57,117.03,176529.0,113.5113,113.8703,113.0941,113.5404,176529.0
2022-02-04 09:40:00,117.14,118.95,117.03,118.65,284040.0,113.6471,115.4032,113.5404,115.1121,284040.0
2022-02-04 09:45:00,118.6,119.08,118.14,118.39,117747.0,115.0636,115.5293,114.6173,114.8599,117747.0
2022-02-04 09:50:00,118.39,118.57,117.44,117.68,111784.0,114.8599,115.0345,113.9382,114.171,111784.0
2022-02-04 09:55:00,117.73,118.35,117.63,118.17,82439.0,114.2195,114.8211,114.1225,114.6464,82439.0
2022-02-04 10:00:00,118.25,118.8,117.85,118.46,94223.0,114.724,115.2576,114.336,114.9278,94223.0
2022-02-04 10:05:00,118.48,118.78,118.07,118.09,82513.0,114.9472,115.2382,114.5494,114.5688,82513.0
2022-02-04 10:10:00,118.14,118.79,117.52,118.66,72800.0,114.6173,115.2479,114.0158,115.1218,72800.0
2022-02-04 10:15:00,118.69,119.41,118.68,119.09,89339.0,115.1509,115.8495,115.1412,115.539,89339.0
2022-02-04 10:20:00,119.08,119.26,118.52,118.62,70901.0,115.5293,115.7039,114.986,115.083,70901.0
2022-02-04 10:25:00,118.64,119.0,117.27,117.31,84241.0,115.1024,115.4517,113.7733,113.8121,84241.0
2022-02-04 10:30:00,117.31,118.0,117.31,117.7,84293.0,113.8121,114.4815,113.8121,114.1904,84293.0
2022-02-04 10:35:00,117.68,117.74,116.37,116.8,107935.0,114.171,114.2293,112.9001,113.3173,107935.0
2022-02-04 10:40:00,116.85,117.12,116.51,116.62,144671.0,113.3658,113.6277,113.0359,113.1426,144671.0
2022-02-04 10:45:00,116.58,116.58,115.87,116.22,143251.0,113.1038,113.1038,112.415,112.7546,143251.0
2022-02-04 10:50:00,116.18,116.64,115.93,116.56,73199.0,112.7158,113.162,112.4732,113.0844,73199.0
2022-02-04 10:55:00,116.5,116.8,116.13,116.23,83034.0,113.0262,113.3173,112.6673,112.7643,83034.0
2022-02-04 11:00:00,116.1,116.7,115.93,116.56,52212.0,112.6382,113.2203,112.4732,113.0844,52212.0
2022-02-04 11:05:00,116.53,116.66,116.14,116.25,59322.0,113.0553,113.1815,112.677,112.7837,59322.0
2022-02-04 11:10:00,116.21,116.32,115.65,115.8,71545.0,112.7449,112.8516,112.2016,112.3471,71545.0
2022-02-04 11:15:00,115.76,116.31,115.54,116.27,41897.0,112.3083,112.8419,112.0948,112.8031,41897.0
2022-02-04 11:20:00,116.2,116.51,115.95,116.31,48350.0,112.7352,113.0359,112.4926,112.8419,48350.0
2022-02-04 11:25:00,116.38,117.42,116.38,117.03,184275.0,112.9098,113.9188,112.9098,113.5404,184275.0
2022-02-04 11:30:00,117.1,117.82,116.94,117.67,74292.0,113.6083,114.3069,113.4531,114.1613,74292.0
2022-02-04 11:35:00,117.7,118.17,117.68,117.88,79540.0,114.1904,114.6464,114.171,114.3651,79540.0
2022-02-04 11:40:00,117.86,118.16,117.73,118.03,37807.0,114.3457,114.6367,114.2195,114.5106,37807.0
2022-02-04 11:45:00,117.99,118.57,117.97,118.08,60347.0,114.4718,115.0345,114.4524,114.5591,60347.0
2022-02-04 11:50:00,118.12,118.24,117.84,118.05,34607.0,114.5979,114.7143,114.3263,114.53,34607.0
2022-02-04 11:55:00,118.1,118.73,117.89,117.93,69962.0,114.5785,115.1897,114.3748,114.4136,69962.0
2022-02-04 12:00:00,117.95,118.07,117.61,118.03,127944.0,114.433,114.5494,114.1031,114.5106,127944.0
2022-02-04 12:05:00,117.97,118.21,117.6,118.11,32856.0,114.4524,114.6852,114.0934,114.5882,32856.0
2022-02-04 12:10:00,118.14,118.55,117.61,118.3,62835.0,114.6173,115.0151,114.1031,114.7726,62835.0
2022-02-04 12:15:00,118.28,118.59,118.1,118.28,34360.0,114.7531,115.0539,114.5785,114.7531,34360.0
2022-02-04 12:20:00,118.39,118.46,118.09,118.25,64508.0,114.8599,114.9278,114.5688,114.724,64508.0
2022-02-04 12:25:00,118.25,118.65,118.22,118.37,26395.0,114.724,115.1121,114.6949,114.8405,26395.0
2022-02-04 12:30:00,118.41,118.81,117.94,118.25,54883.0,114.8793,115.2673,114.4233,114.724,54883.0
2022-02-04 12:35:00,118.26,118.72,118.16,118.7,33378.0,114.7337,115.18,114.6367,115.1606,33378.0
2022-02-04 12:40:00,118.75,119.04,118.56,118.9,65546.0,115.2091,115.4905,115.0248,115.3547,65546.0
2022-02-04 12:45:00,118.9,119.04,118.68,118.98,31647.0,115.3547,115.4905,115.1412,115.4323,31647.0
2022-02-04 12:50:00,119.03,119.16,118.83,118.93,30568.0,115.4808,115.6069,115.2867,115.3838,30568.0
2022-02-04 12:55:00,118.96,119.32,118.78,119.25,47190.0,115.4129,115.7621,115.2382,115.6942,47190.0
2022-02-04 13:00:00,119.32,120.28,119.32,120.2,153957.0,115.7621,116.6935,115.7621,116.6159,153957.0
2022-02-04 13:05:00,120.22,120.45,120.1,120.39,103552.0,116.6353,116.8584,116.5189,116.8002,103552.0
2022-02-04 13:10:00,120.3,120.55,120.11,120.27,86186.0,116.7129,116.9555,116.5286,116.6838,86186.0
2022-02-04 13:15:00,120.29,120.37,119.92,120.12,75718.0,116.7032,116.7808,116.3442,116.5383,75718.0
2022-02-04 13:20:00,120.07,120.7,120.05,120.7,86645.0,116.4898,117.101,116.4704,117.101,86645.0
2022-02-04 13:25:00,120.69,120.7,120.05,120.23,97327.0,117.0913,117.101,116.4704,116.645,97327.0
2022-02-04 13:30:00,120.28,120.54,120.1,120.53,34978.0,116.6935,116.9458,116.5189,116.9361,34978.0
2022-02-04 13:35:00,120.52,120.56,120.11,120.25,31105.0,116.9264,116.9652,116.5286,116.6644,31105.0
2022-02-04 13:40:00,120.31,121.08,120.31,120.96,184647.0,116.7226,117.4697,116.7226,117.3532,184647.0
2022-02-04 13:45:00,120.98,121.0,120.38,120.72,86951.0,117.3726,117.392,116.7905,117.1204,86951.0
2022-02-04 13:50:00,120.78,120.99,120.73,120.92,32880.0,117.1786,117.3823,117.1301,117.3144,32880.0
2022-02-04 13:55:00,120.92,121.0,120.64,120.92,44668.0,117.3144,117.392,117.0428,117.3144,44668.0
2022-02-04 14:00:00,120.93,121.04,120.66,120.7,71249.0,117.3241,117.4309,117.0622,117.101,71249.0
2022-02-04 14:05:00,120.65,120.82,120.49,120.77,124185.0,117.0525,117.2174,116.8973,117.1689,124185.0
2022-02-04 14:10:00,120.8,120.83,120.1,120.42,125731.0,117.198,117.2271,116.5189,116.8293,125731.0
2022-02-04 14:15:00,120.42,120.5,119.89,119.9,129917.0,116.8293,116.907,116.3151,116.3248,129917.0
2022-02-04 14:20:00,119.93,120.46,119.88,120.25,115095.0,116.3539,116.8681,116.3054,116.6644,115095.0
2022-02-04 14:25:00,120.28,120.67,120.2,120.4,54582.0,116.6935,117.0719,116.6159,116.8099,54582.0
2022-02-04 14:30:00,120.41,121.02,120.29,120.77,112976.0,116.8196,117.4114,116.7032,117.1689,112976.0
2022-02-04 14:35:00,120.9,121.31,120.78,121.08,95641.0,117.295,117.6928,117.1786,117.4697,95641.0
2022-02-04 14:40:00,121.09,121.25,120.59,120.73,140956.0,117.4794,117.6346,116.9943,117.1301,140956.0
2022-02-04 14:45:00,120.56,120.81,120.45,120.73,55312.0,116.9652,117.2077,116.8584,117.1301,55312.0
2022-02-04 14:50:00,120.71,121.08,120.61,121.04,68547.0,117.1107,117.4697,117.0137,117.4309,68547.0
2022-02-04 14:55:00,121.03,121.28,120.99,121.22,80472.0,117.4211,117.6637,117.3823,117.6055,80472.0
2022-02-04 15:00:00,121.28,121.78,121.24,121.78,108494.0,117.6637,118.1488,117.6249,118.1488,108494.0
2022-02-04 15:05:00,121.77,122.04,121.56,121.96,102458.0,118.1391,118.401,117.9353,118.3234,102458.0
2022-02-04 15:10:00,121.95,122.6,121.85,122.41,126617.0,118.3137,118.9443,118.2167,118.76,126617.0
2022-02-04 15:15:00,122.43,122.49,121.77,121.77,93820.0,118.7794,118.8376,118.1391,118.1391,93820.0
2022-02-04 15:20:00,121.79,122.14,121.76,122.13,52012.0,118.1585,118.4981,118.1294,118.4884,52012.0
2022-02-04 15:25:00,122.14,122.32,121.71,121.87,48614.0,118.4981,118.6727,118.0809,118.2361,48614.0
2022-02-04 15:30:00,121.98,122.45,121.84,122.3,81616.0,118.3428,118.7988,118.207,118.6533,81616.0
2022-02-04 15:35:00,122.33,122.33,121.78,121.78,62257.0,118.6824,118.6824,118.1488,118.1488,62257.0
2022-02-04 15:40:00,121.81,121.85,120.98,121.09,65632.0,118.1779,118.2167,117.3726,117.4794,65632.0
2022-02-04 15:45:00,121.08,121.23,120.29,120.66,223449.0,117.4697,117.6152,116.7032,117.0622,223449.0
2022-02-04 15:50:00,120.68,121.02,120.07,120.48,141766.0,117.0816,117.4114,116.4898,116.8875,141766.0
2022-02-04 15:55:00,120.42,120.42,119.28,119.41,189971.0,116.8293,116.8293,115.7233,115.8495,189971.0
2022-02-07 09:30:00,120.0,120.26,119.0,119.19,276014.0,116.4219,116.6741,115.4517,115.636,276014.0
2022-02-07 09:35:00,119.16,120.13,119.16,119.95,113660.0,115.6069,116.548,115.6069,116.3734,113660.0
2022-02-07 09:40:00,119.84,120.3,119.58,119.9,103834.0,116.2666,116.7129,116.0144,116.3248,103834.0
2022-02-07 09:45:00,119.99,120.21,119.36,119.53,84215.0,116.4122,116.6256,115.8009,115.9659,84215.0
2022-02-07 09:50:00,119.56,120.63,119.55,120.57,120918.0,115.995,117.0331,115.9853,116.9749,120918.0
2022-02-07 09:55:00,120.56,120.74,119.71,120.36,131290.0,116.9652,117.1398,116.1405,116.7711,131290.0
2022-02-07 10:00:00,120.37,120.5,119.87,120.04,92843.0,116.7808,116.907,116.2957,116.4607,92843.0
2022-02-07 10:05:00,120.1,120.66,120.02,120.25,85437.0,116.5189,117.0622,116.4413,116.6644,85437.0
2022-02-07 10:10:00,120.3,120.41,119.29,119.37,85485.0,116.7129,116.8196,115.733,115.8106,85485.0
2022-02-07 10:15:00,119.37,119.69,119.29,119.39,61652.0,115.8106,116.1211,115.733,115.8301,61652.0
2022-02-07 10:20:00,119.45,120.3,119.22,120.17,121960.0,115.8883,116.7129,115.6651,116.5868,121960.0
2022-02-07 10:25:00,120.11,120.5,120.0,120.27,114145.0,116.5286,116.907,116.4219,116.6838,114145.0
2022-02-07 10:30:00,120.26,121.11,120.01,121.05,176072.0,116.6741,117.4988,116.4316,117.4406,176072.0
2022-02-07 10:35:00,121.03,121.08,120.6,120.65,76975.0,117.4211,117.4697,117.004,117.0525,76975.0
2022-02-07 10:40:00,120.67,120.71,119.82,120.07,75721.0,117.0719,117.1107,116.2472,116.4898,75721.0
2022-02-07 10:45:00,120.11,120.37,119.9,120.05,46821.0,116.5286,116.7808,116.3248,116.4704,46821.0
2022-02-07 10:50:00,120.03,120.44,119.82,120.11,38978.0,116.451,116.8487,116.2472,116.5286,38978.0
2022-02-07 10:55:00,120.1,120.37,119.97,120.24,50297.0,116.5189,116.7808,116.3928,116.6547,50297.0
2022-02-07 11:00:00,120.24,120.5,119.68,119.9,73993.0,116.6547,116.907,116.1114,116.3248,73993.0
2022-02-07 11:05:00,119.93,120.12,119.34,119.46,77745.0,116.3539,116.5383,115.7815,115.898,77745.0
2022-02-07 11:10:00,119.48,119.88,119.47,119.8,67533.0,115.9174,116.3054,115.9077,116.2278,67533.0
2022-02-07 11:15:00,119.77,119.8,119.4,119.73,45375.0,116.1987,116.2278,115.8398,116.1599,45375.0
2022-02-07 11:20:00,119.75,119.8,119.43,119.59,48391.0,116.1793,116.2278,115.8689,116.0241,48391.0
2022-02-07 11:25:00,119.6,120.15,119.6,119.79,86777.0,116.0338,116.5674,116.0338,116.2181,86777.0
2022-02-07 11:30:00,119.76,119.76,119.19,119.31,51177.0,116.189,116.189,115.636,115.7524,51177.0
2022-02-07 11:35:00,119.31,119.42,118.49,118.59,155947.0,115.7524,115.8592,114.9569,115.0539,155947.0
2022-02-07 11:40:00,118.58,118.71,118.12,118.21,128563.0,115.0442,115.1703,114.5979,114.6852,128563.0
2022-02-07 11:45:00,118.22,118.56,118.2,118.55,90662.0,114.6949,115.0248,114.6755,115.0151,90662.0
2022-02-07 11:50:00,118.59,118.68,118.28,118.52,45298.0,115.0539,115.1412,114.7531,114.986,45298.0
2022-02-07 11:55:00,118.5,119.07,118.43,118.97,117686.0,114.9666,115.5196,114.8987,115.4226,117686.0
2022-02-07 12:00:00,118.97,119.02,118.44,118.87,53900.0,115.4226,115.4711,114.9084,115.3256,53900.0
2022-02-07 12:05:00,118.88,118.88,118.28,118.31,35255.0,115.3353,115.3353,114.7531,114.7823,35255.0
2022-02-07 12:10:00,118.43,118.62,118.3,118.46,61261.0,114.8987,115.083,114.7726,114.9278,61261.0
2022-02-07 12:15:00,118.38,118.82,118.33,118.62,45688.0,114.8502,115.277,114.8017,115.083,45688.0
2022-02-07 12:20:00,118.55,118.95,118.53,118.87,40069.0,115.0151,115.4032,114.9957,115.3256,40069.0
2022-02-07 12:25:00,118.82,118.9,118.22,118.3,46101.0,115.277,115.3547,114.6949,114.7726,46101.0
2022-02-07 12:30:00,118.25,118.56,117.94,118.48,62875.0,114.724,115.0248,114.4233,114.9472,62875.0
2022-02-07 12:35:00,118.48,118.65,117.83,118.07,61945.0,114.9472,115.1121,114.3166,114.5494,61945.0
2022-02-07 12:40:00,118.13,118.52,118.1,118.43,42280.0,114.6076,114.986,114.5785,114.8987,42280.0
2022-02-07 12:45:00,118.44,118.85,118.35,118.67,49075.0,114.9084,115.3062,114.8211,115.1315,49075.0
2022-02-07 12:50:00,118.65,118.81,118.51,118.58,51064.0,115.1121,115.2673,114.9763,115.0442,51064.0
2022-02-07 12:55:00,118.66,118.75,118.44,118.54,27251.0,115.1218,115.2091,114.9084,115.0054,27251.0
2022-02-07 13:00:00,118.54,119.18,118.39,118.96,66475.0,115.0054,115.6263,114.8599,115.4129,66475.0
2022-02-07 13:05:00,118.93,119.34,118.86,119.29,43493.0,115.3838,115.7815,115.3159,115.733,43493.0
2022-02-07 13:10:00,119.29,119.72,119.18,119.57,83542.0,115.733,116.1502,115.6263,116.0047,83542.0
2022-02-07 13:15:00,119.5,119.56,119.19,119.35,51145.0,115.9368,115.995,115.636,115.7912,51145.0
2022-02-07 13:20:00,119.35,119.57,119.27,119.35,45404.0,115.7912,116.0047,115.7136,115.7912,45404.0
2022-02-07 13:25:00,119.41,119.73,119.26,119.61,33327.0,115.8495,116.1599,115.7039,116.0435,33327.0
2022-02-07 13:30:00,119.68,119.9,119.6,119.67,91999.0,116.1114,116.3248,116.0338,116.1017,91999.0
2022-02-07 13:35:00,119.65,119.89,119.65,119.84,71954.0,116.0823,116.3151,116.0823,116.2666,71954.0
2022-02-07 13:40:00,119.85,119.97,119.72,119.76,27482.0,116.2763,116.3928,116.1502,116.189,27482.0
2022-02-07 13:45:00,119.75,119.87,119.33,119.4,54406.0,116.1793,116.2957,115.7718,115.8398,54406.0
2022-02-07 13:50:00,119.41,119.68,119.27,119.52,48951.0,115.8495,116.1114,115.7136,115.9562,48951.0
2022-02-07 13:55:00,119.52,120.12,119.52,119.96,71724.0,115.9562,116.5383,115.9562,116.3831,71724.0
2022-02-07 14:00:00,119.97,120.01,119.76,119.92,47269.0,116.3928,116.4316,116.189,116.3442,47269.0
2022-02-07 14:05:00,119.89,119.92,119.5,119.54,32087.0,116.3151,116.3442,115.9368,115.9756,32087.0
2022-02-07 14:10:00,119.56,119.74,119.56,119.6,21238.0,115.995,116.1696,115.995,116.0338,21238.0
2022-02-07 14:15:00,119.59,120.1,119.55,119.86,44642.0,116.0241,116.5189,115.9853,116.286,44642.0
2022-02-07 14:20:00,119.87,120.05,119.63,119.78,39745.0,116.2957,116.4704,116.0629,116.2084,39745.0
2022-02-07 14:25:00,119.8,120.48,119.74,120.48,82504.0,116.2278,116.8875,116.1696,116.8875,82504.0
2022-02-07 14:30:00,120.48,120.59,120.28,120.46,116570.0,116.8875,116.9943,116.6935,116.8681,116570.0
2022-02-07 14:35:00,120.5,120.68,120.27,120.4,95246.0,116.907,117.0816,116.6838,116.8099,95246.0
2022-02-07 14:40:00,120.39,120.78,120.29,120.7,72190.0,116.8002,117.1786,116.7032,117.101,72190.0
2022-02-07 14:45:00,120.69,120.79,120.38,120.43,81334.0,117.0913,117.1883,116.7905,116.839,81334.0
2022-02-07 14:50:00,120.42,120.5,120.19,120.43,78044.0,116.8293,116.907,116.6062,116.839,78044.0
2022-02-07 14:55:00,120.45,120.59,120.31,120.36,33683.0,116.8584,116.9943,116.7226,116.7711,33683.0
2022-02-07 15:00:00,120.35,120.66,120.01,120.64,99612.0,116.7614,117.0622,116.4316,117.0428,99612.0
2022-02-07 15:05:00,120.63,120.74,120.24,120.6,92791.0,117.0331,117.1398,116.6547,117.004,92791.0
2022-02-07 15:10:00,120.59,121.2,120.45,121.18,153618.0,116.9943,117.5861,116.8584,117.5667,153618.0
2022-02-07 15:15:00,121.18,121.21,120.78,120.78,47410.0,117.5667,117.5958,117.1786,117.1786,47410.0
2022-02-07 15:20:00,120.8,120.8,120.21,120.38,93715.0,117.198,117.198,116.6256,116.7905,93715.0
2022-02-07 15:25:00,120.37,120.53,119.57,119.68,137063.0,116.7808,116.9361,116.0047,116.1114,137063.0
2022-02-07 15:30:00,119.72,120.03,119.48,119.68,95258.0,116.1502,116.451,115.9174,116.1114,95258.0
2022-02-07 15:35:00,119.7,119.83,118.71,118.78,110989.0,116.1308,116.2569,115.1703,115.2382,110989.0
2022-02-07 15:40:00,118.77,118.89,118.48,118.54,77020.0,115.2285,115.345,114.9472,115.0054,77020.0
2022-02-07 15:45:00,118.44,118.45,117.98,118.11,169752.0,114.9084,114.9181,114.4621,114.5882,169752.0
2022-02-07 15:50:00,118.1,118.8,117.23,117.33,175787.0,114.5785,115.2576,113.7345,113.8315,175787.0
2022-02-07 15:55:00,117.35,118.24,117.1,118.23,288124.0,113.8509,114.7143,113.6083,114.7046,288124.0
2022-02-08 09:30:00,117.77,118.39,117.46,117.57,179306.0,114.2584,114.8599,113.9576,114.0643,179306.0
2022-02-08 09:35:00,117.62,118.3,117.58,118.06,107483.0,114.1128,114.7726,114.074,114.5397,107483.0
2022-02-08 09:40:00,118.08,118.28,117.57,117.78,120894.0,114.5591,114.7531,114.0643,114.2681,120894.0
2022-02-08 09:45:00,117.82,118.3,117.63,117.71,110155.0,114.3069,114.7726,114.1225,114.2001,110155.0
2022-02-08 09:50:00,117.7,118.04,117.27,117.65,160741.0,114.1904,114.5203,113.7733,114.1419,160741.0
2022-02-08 09:55:00,117.63,117.92,117.45,117.57,75244.0,114.1225,114.4039,113.9479,114.0643,75244.0
2022-02-08 10:00:00,117.54,117.54,116.61,116.85,229619.0,114.0352,114.0352,113.1329,113.3658,229619.0
2022-02-08 10:05:00,116.82,117.58,116.74,117.44,93195.0,113.3367,114.074,113.2591,113.9382,93195.0
2022-02-08 10:10:00,117.43,117.66,117.21,117.55,112221.0,113.9285,114.1516,113.7151,114.0449,112221.0
2022-02-08 10:15:00,117.54,118.19,117.5,117.9,147554.0,114.0352,114.6658,113.9964,114.3845,147554.0
2022-02-08 10:20:00,117.9,118.04,117.71,117.86,111976.0,114.3845,114.5203,114.2001,114.3457,111976.0
2022-02-08 10:25:00,117.86,118.0,117.23,117.42,117462.0,114.3457,114.4815,113.7345,113.9188,117462.0
2022-02-08 10:30:00,117.43,117.8,117.34,117.41,60566.0,113.9285,114.2875,113.8412,113.9091,60566.0
2022-02-08 10:35:00,117.44,118.03,117.11,117.79,158405.0,113.9382,114.5106,113.618,114.2778,158405.0
2022-02-08 10:40:00,117.78,117.96,117.52,117.93,100949.0,114.2681,114.4427,114.0158,114.4136,100949.0
2022-02-08 10:45:00,117.92,118.92,117.92,118.64,152245.0,114.4039,115.3741,114.4039,115.1024,152245.0
2022-02-08 10:50:00,118.63,119.05,118.48,118.84,110151.0,115.0927,115.5002,114.9472,115.2965,110151.0
2022-02-08 10:55:00,118.83,118.96,118.67,118.77,96469.0,115.2867,115.4129,115.1315,115.2285,96469.0
2022-02-08 11:00:00,118.73,119.44,118.72,119.37,135279.0,115.1897,115.8786,115.18,115.8106,135279.0
2022-02-08 11:05:00,119.38,119.54,119.14,119.43,81234.0,115.8203,115.9756,115.5875,115.8689,81234.0
2022-02-08 11:10:00,119.36,119.67,119.26,119.66,110762.0,115.8009,116.1017,115.7039,116.092,110762.0
2022-02-08 11:15:00,119.71,119.89,119.52,119.77,98806.0,116.1405,116.3151,115.9562,116.1987,98806.0
2022-02-08 11:20:00,119.83,119.84,119.34,119.51,74453.0,116.2569,116.2666,115.7815,115.9465,74453.0
2022-02-08 11:25:00,119.56,119.68,119.37,119.56,45041.0,115.995,116.1114,115.8106,115.995,45041.0
2022-02-08 11:30:00,119.61,120.25,119.61,120.09,98460.0,116.0435,116.6644,116.0435,116.5092,98460.0
2022-02-08 11:35:00,120.09,120.31,119.95,120.26,67965.0,116.5092,116.7226,116.3734,116.6741,67965.0
2022-02-08 11:40:00,120.25,120.39,120.14,120.32,60630.0,116.6644,116.8002,116.5577,116.7323,60630.0
2022-02-08 11:45:00,120.35,120.51,120.27,120.31,64754.0,116.7614,116.9167,116.6838,116.7226,64754.0
2022-02-08 11:50:00,120.34,120.49,120.15,120.37,83398.0,116.7517,116.8973,116.5674,116.7808,83398.0
2022-02-08 11:55:00,120.37,120.58,120.33,120.48,41552.0,116.7808,116.9846,116.742,116.8875,41552.0
2022-02-08 12:00:00,120.46,120.76,120.42,120.45,61501.0,116.8681,117.1592,116.8293,116.8584,61501.0
2022-02-08 12:05:00,120.45,120.49,120.07,120.17,65407.0,116.8584,116.8973,116.4898,116.5868,65407.0
2022-02-08 12:10:00,120.16,120.34,120.07,120.13,53790.0,116.5771,116.7517,116.4898,116.548,53790.0
2022-02-08 12:15:00,120.12,120.32,119.97,120.22,45844.0,116.5383,116.7323,116.3928,116.6353,45844.0
2022-02-08 12:20:00,120.23,120.54,120.15,120.42,69342.0,116.645,116.9458,116.5674,116.8293,69342.0
2022-02-08 12:25:00,120.45,120.53,120.33,120.49,27479.0,116.8584,116.9361,116.742,116.8973,27479.0
2022-02-08 12:30:00,120.54,120.93,120.52,120.93,78741.0,116.9458,117.3241,116.9264,117.3241,78741.0
2022-02-08 12:35:00,120.93,121.27,120.85,121.2,87373.0,117.3241,117.654,117.2465,117.5861,87373.0
2022-02-08 12:40:00,121.2,121.4,121.18,121.18,62847.0,117.5861,117.7801,117.5667,117.5667,62847.0
2022-02-08 12:45:00,121.22,121.29,120.98,121.02,43543.0,117.6055,117.6734,117.3726,117.4114,43543.0
2022-02-08 12:50:00,121.0,121.16,120.99,121.06,47400.0,117.392,117.5473,117.3823,117.4503,47400.0
2022-02-08 12:55:00,121.09,121.09,120.81,120.88,55970.0,117.4794,117.4794,117.2077,117.2756,55970.0
2022-02-08 13:00:00,120.88,120.91,120.69,120.82,55782.0,117.2756,117.3047,117.0913,117.2174,55782.0
2022-02-08 13:05:00,120.85,120.93,120.63,120.7,37103.0,117.2465,117.3241,117.0331,117.101,37103.0
2022-02-08 13:10:00,120.69,120.9,120.53,120.88,59389.0,117.0913,117.295,116.9361,117.2756,59389.0
2022-02-08 13:15:00,120.86,120.86,120.23,120.53,155282.0,117.2562,117.2562,116.645,116.9361,155282.0
2022-02-08 13:20:00,120.5,120.62,120.34,120.39,26114.0,116.907,117.0234,116.7517,116.8002,26114.0
2022-02-08 13:25:00,120.35,120.38,120.12,120.27,45573.0,116.7614,116.7905,116.5383,116.6838,45573.0
2022-02-08 13:30:00,120.28,120.65,120.26,120.59,97696.0,116.6935,117.0525,116.6741,116.9943,97696.0
2022-02-08 13:35:00,120.59,120.82,120.3,120.39,106923.0,116.9943,117.2174,116.7129,116.8002,106923.0
2022-02-08 13:40:00,120.4,120.49,120.18,120.29,74668.0,116.8099,116.8973,116.5965,116.7032,74668.0
2022-02-08 13:45:00,120.32,120.49,120.12,120.48,59584.0,116.7323,116.8973,116.5383,116.8875,59584.0
2022-02-08 13:50:00,120.47,120.47,120.11,120.32,60250.0,116.8778,116.8778,116.5286,116.7323,60250.0
2022-02-08 13:55:00,120.34,120.71,120.34,120.68,60421.0,116.7517,117.1107,116.7517,117.0816,60421.0
2022-02-08 14:00:00,120.69,120.86,120.59,120.86,70117.0,117.0913,117.2562,116.9943,117.2562,70117.0
2022-02-08 14:05:00,120.9,121.06,120.78,120.81,104055.0,117.295,117.4503,117.1786,117.2077,104055.0
2022-02-08 14:10:00,120.79,120.81,120.63,120.73,38096.0,117.1883,117.2077,117.0331,117.1301,38096.0
2022-02-08 14:15:00,120.74,120.78,120.29,120.39,83053.0,117.1398,117.1786,116.7032,116.8002,83053.0
2022-02-08 14:20:00,120.42,120.42,119.66,119.8,125564.0,116.8293,116.8293,116.092,116.2278,125564.0
2022-02-08 14:25:00,119.79,119.84,119.44,119.56,75839.0,116.2181,116.2666,115.8786,115.995,75839.0
2022-02-08 14:30:00,119.53,119.91,119.4,119.85,104124.0,115.9659,116.3345,115.8398,116.2763,104124.0
2022-02-08 14:35:00,119.86,119.96,119.05,119.14,143970.0,116.286,116.3831,115.5002,115.5875,143970.0
2022-02-08 14:40:00,119.16,119.45,119.07,119.32,89153.0,115.6069,115.8883,115.5196,115.7621,89153.0
2022-02-08 14:45:00,119.24,119.44,118.94,119.28,113770.0,115.6845,115.8786,115.3935,115.7233,113770.0
2022-02-08 14:50:00,119.28,119.64,119.2,119.64,113951.0,115.7233,116.0726,115.6457,116.0726,113951.0
2022-02-08 14:55:00,119.61,119.65,119.19,119.35,88952.0,116.0435,116.0823,115.636,115.7912,88952.0
2022-02-08 15:00:00,119.39,119.57,118.88,119.46,128812.0,115.8301,116.0047,115.3353,115.898,128812.0
2022-02-08 15:05:00,119.41,119.75,119.2,119.67,107312.0,115.8495,116.1793,115.6457,116.1017,107312.0
2022-02-08 15:10:00,119.67,120.8,119.62,120.76,208826.0,116.1017,117.198,116.0532,117.1592,208826.0
2022-02-08 15:15:00,120.78,121.02,120.61,120.79,185955.0,117.1786,117.4114,117.0137,117.1883,185955.0
2022-02-08 15:20:00,120.85,120.92,120.48,120.65,87207.0,117.2465,117.3144,116.8875,117.0525,87207.0
2022-02-08 15:25:00,120.66,120.71,120.27,120.46,84875.0,117.0622,117.1107,116.6838,116.8681,84875.0
2022-02-08 15:30:00,120.59,121.21,120.42,121.06,162464.0,116.9943,117.5958,116.8293,117.4503,162464.0
2022-02-08 15:35:00,121.03,121.04,120.57,120.84,86900.0,117.4211,117.4309,116.9749,117.2368,86900.0
2022-02-08 15:40:00,120.87,121.3,120.79,120.83,138442.0,117.2659,117.6831,117.1883,117.2271,138442.0
2022-02-08 15:45:00,120.79,121.17,120.52,120.92,116402.0,117.1883,117.557,116.9264,117.3144,116402.0
2022-02-08 15:50:00,120.98,121.67,120.58,121.59,201296.0,117.3726,118.0421,116.9846,117.9645,201296.0
2022-02-08 15:55:00,121.58,121.92,120.96,121.11,285928.0,117.9547,118.2846,117.3532,117.4988,285928.0
2022-02-09 09:30:00,124.57,125.14,124.42,124.76,345678.0,120.8556,121.4086,120.7101,121.0399,345678.0
2022-02-09 09:35:00,124.73,125.27,124.62,125.03,171590.0,121.0108,121.5347,120.9041,121.3019,171590.0
2022-02-09 09:40:00,125.06,125.45,124.87,125.26,150220.0,121.331,121.7094,121.1466,121.525,150220.0
2022-02-09 09:45:00,125.35,125.51,124.99,125.19,171518.0,121.6123,121.7676,121.2631,121.4571,171518.0
2022-02-09 09:50:00,125.17,125.22,124.71,124.88,110766.0,121.4377,121.4862,120.9914,121.1564,110766.0
2022-02-09 09:55:00,124.89,125.13,124.6,124.72,106945.0,121.1661,121.3989,120.8847,121.0011,106945.0
2022-02-09 10:00:00,124.71,125.29,124.71,125.15,66821.0,120.9914,121.5541,120.9914,121.4183,66821.0
2022-02-09 10:05:00,125.13,125.53,124.9,125.32,114707.0,121.3989,121.787,121.1758,121.5832,114707.0
2022-02-09 10:10:00,125.34,125.47,124.76,124.98,136037.0,121.6026,121.7288,121.0399,121.2534,136037.0
2022-02-09 10:15:00,125.05,125.24,124.54,124.67,119920.0,121.3213,121.5056,120.8265,120.9526,119920.0
2022-02-09 10:20:00,124.68,125.0,124.54,124.68,134990.0,120.9623,121.2728,120.8265,120.9623,134990.0
2022-02-09 10:25:00,124.7,125.38,124.66,125.16,171137.0,120.9817,121.6414,120.9429,121.428,171137.0
2022-02-09 10:30:00,125.19,125.76,125.09,125.67,130598.0,121.4571,122.0101,121.3601,121.9228,130598.0
2022-02-09 10:35:00,125.69,125.72,125.41,125.41,71024.0,121.9422,121.9713,121.6705,121.6705,71024.0
2022-02-09 10:40:00,125.44,125.68,125.25,125.25,53023.0,121.6997,121.9325,121.5153,121.5153,53023.0
2022-02-09 10:45:00,125.26,125.46,125.13,125.36,105747.0,121.525,121.7191,121.3989,121.622,105747.0
2022-02-09 10:50:00,125.36,125.57,125.25,125.4,60794.0,121.622,121.8258,121.5153,121.6608,60794.0
2022-02-09 10:55:00,125.41,125.85,125.4,125.84,133405.0,121.6705,122.0974,121.6608,122.0877,133405.0
2022-02-09 11:00:00,125.84,126.03,125.68,125.9,119590.0,122.0877,122.2721,121.9325,122.1459,119590.0
2022-02-09 11:05:00,125.9,125.9,125.34,125.44,131118.0,122.1459,122.1459,121.6026,121.6997,131118.0
2022-02-09 11:10:00,125.44,125.61,125.01,125.16,190122.0,121.6997,121.8646,121.2825,121.428,190122.0
2022-02-09 11:15:00,125.15,125.47,125.08,125.39,84202.0,121.4183,121.7288,121.3504,121.6511,84202.0
2022-02-09 11:20:00,125.37,125.61,125.34,125.51,48158.0,121.6317,121.8646,121.6026,121.7676,48158.0
2022-02-09 11:25:00,125.53,125.6,125.38,125.4,55960.0,121.787,121.8549,121.6414,121.6608,55960.0
2022-02-09 11:30:00,125.35,125.5,125.16,125.45,116317.0,121.6123,121.7579,121.428,121.7094,116317.0
2022-02-09 11:35:00,125.41,125.63,125.24,125.47,105092.0,121.6705,121.884,121.5056,121.7288,105092.0
2022-02-09 11:40:00,125.48,125.59,125.19,125.25,56466.0,121.7385,121.8452,121.4571,121.5153,56466.0
2022-02-09 11:45:00,125.26,125.5,125.22,125.43,43207.0,121.525,121.7579,121.4862,121.69,43207.0
2022-02-09 11:50:00,125.41,125.6,124.92,124.95,150964.0,121.6705,121.8549,121.1952,121.2243,150964.0
2022-02-09 11:55:00,124.94,125.29,124.85,125.09,176667.0,121.2146,121.5541,121.1272,121.3601,176667.0
2022-02-09 12:00:00,125.06,125.33,124.94,125.19,74256.0,121.331,121.5929,121.2146,121.4571,74256.0
2022-02-09 12:05:00,125.18,125.18,124.82,125.01,81599.0,121.4474,121.4474,121.0981,121.2825,81599.0
2022-02-09 12:10:00,125.01,125.09,124.7,125.09,86797.0,121.2825,121.3601,120.9817,121.3601,86797.0
2022-02-09 12:15:00,125.11,125.28,125.0,125.26,47781.0,121.3795,121.5444,121.2728,121.525,47781.0
2022-02-09 12:20:00,125.26,125.4,125.14,125.23,73747.0,121.525,121.6608,121.4086,121.4959,73747.0
2022-02-09 12:25:00,125.33,125.48,125.29,125.31,84746.0,121.5929,121.7385,121.5541,121.5735,84746.0
2022-02-09 12:30:00,125.31,125.49,125.07,125.15,116559.0,121.5735,121.7482,121.3407,121.4183,116559.0
2022-02-09 12:35:00,125.14,125.62,125.1,125.59,104686.0,121.4086,121.8743,121.3698,121.8452,104686.0
2022-02-09 12:40:00,125.6,125.72,125.49,125.63,74274.0,121.8549,121.9713,121.7482,121.884,74274.0
2022-02-09 12:45:00,125.64,125.66,125.51,125.64,37422.0,121.8937,121.9131,121.7676,121.8937,37422.0
2022-02-09 12:50:00,125.61,125.62,125.46,125.56,93806.0,121.8646,121.8743,121.7191,121.8161,93806.0
2022-02-09 12:55:00,125.56,125.78,125.54,125.74,36994.0,121.8161,122.0295,121.7967,121.9907,36994.0
2022-02-09 13:00:00,125.75,125.94,125.62,125.67,65637.0,122.0004,122.1847,121.8743,121.9228,65637.0
2022-02-09 13:05:00,125.67,125.72,125.49,125.57,57261.0,121.9228,121.9713,121.7482,121.8258,57261.0
2022-02-09 13:10:00,125.57,125.65,125.31,125.35,46257.0,121.8258,121.9034,121.5735,121.6123,46257.0
2022-02-09 13:15:00,125.35,125.6,125.32,125.53,39704.0,121.6123,121.8549,121.5832,121.787,39704.0
2022-02-09 13:20:00,125.54,125.67,125.48,125.51,25897.0,121.7967,121.9228,121.7385,121.7676,25897.0
2022-02-09 13:25:00,125.57,125.69,125.48,125.67,21607.0,121.8258,121.9422,121.7385,121.9228,21607.0
2022-02-09 13:30:00,125.67,125.81,125.62,125.74,37238.0,121.9228,122.0586,121.8743,121.9907,37238.0
2022-02-09 13:35:00,125.74,125.74,125.51,125.53,39517.0,121.9907,121.9907,121.7676,121.787,39517.0
2022-02-09 13:40:00,125.52,125.83,125.49,125.79,61144.0,121.7773,122.078,121.7482,122.0392,61144.0
2022-02-09 13:45:00,125.78,125.87,125.7,125.73,62096.0,122.0295,122.1168,121.9519,121.981,62096.0
2022-02-09 13:50:00,125.73,125.82,125.68,125.79,35086.0,121.981,122.0683,121.9325,122.0392,35086.0
2022-02-09 13:55:00,125.78,125.84,125.69,125.82,35982.0,122.0295,122.0877,121.9422,122.0683,35982.0
2022-02-09 14:00:00,125.85,126.06,125.84,125.96,89882.0,122.0974,122.3012,122.0877,122.2041,89882.0
2022-02-09 14:05:00,125.98,126.26,125.95,126.25,127749.0,122.2236,122.4952,122.1944,122.4855,127749.0
2022-02-09 14:10:00,126.25,126.37,126.14,126.26,125239.0,122.4855,122.6019,122.3788,122.4952,125239.0
2022-02-09 14:15:00,126.27,126.34,126.17,126.24,75134.0,122.5049,122.5728,122.4079,122.4758,75134.0
2022-02-09 14:20:00,126.23,126.28,126.13,126.2,72994.0,122.4661,122.5146,122.3691,122.437,72994.0
2022-02-09 14:25:00,126.22,126.34,126.2,126.3,45433.0,122.4564,122.5728,122.437,122.534,45433.0
2022-02-09 14:30:00,126.31,126.36,126.18,126.34,65030.0,122.5437,122.5922,122.4176,122.5728,65030.0
2022-02-09 14:35:00,126.33,126.5,126.28,126.45,99430.0,122.5631,122.728,122.5146,122.6795,99430.0
2022-02-09 14:40:00,126.43,126.47,126.26,126.37,100264.0,122.6601,122.6989,122.4952,122.6019,100264.0
2022-02-09 14:45:00,126.37,126.43,126.13,126.16,88822.0,122.6019,122.6601,122.3691,122.3982,88822.0
2022-02-09 14:50:00,126.16,126.28,125.93,126.11,146249.0,122.3982,122.5146,122.175,122.3497,146249.0
2022-02-09 14:55:00,126.1,126.14,125.71,125.75,133813.0,122.34,122.3788,121.9616,122.0004,133813.0
2022-02-09 15:00:00,125.76,125.79,125.37,125.73,168288.0,122.0101,122.0392,121.6317,121.981,168288.0
2022-02-09 15:05:00,125.71,125.71,125.19,125.27,129997.0,121.9616,121.9616,121.4571,121.5347,129997.0
2022-02-09 15:10:00,125.32,125.58,125.27,125.27,68641.0,121.5832,121.8355,121.5347,121.5347,68641.0
2022-02-09 15:15:00,125.26,125.44,125.03,125.44,118489.0,121.525,121.6997,121.3019,121.6997,118489.0
2022-02-09 15:20:00,125.48,125.66,125.37,125.62,87002.0,121.7385,121.9131,121.6317,121.8743,87002.0
2022-02-09 15:25:00,125.61,126.05,125.36,126.04,129074.0,121.8646,122.2915,121.622,122.2818,129074.0
2022-02-09 15:30:00,126.04,126.39,125.95,126.38,283808.0,122.2818,122.6213,122.1944,122.6116,283808.0
2022-02-09 15:35:00,126.4,126.63,126.27,126.32,152649.0,122.631,122.8542,122.5049,122.5534,152649.0
2022-02-09 15:40:00,126.32,126.35,125.58,125.93,159425.0,122.5534,122.5825,121.8355,122.175,159425.0
2022-02-09 15:45:00,125.91,126.32,125.76,126.27,108341.0,122.1556,122.5534,122.0101,122.5049,108341.0
2022-02-09 15:50:00,126.3,126.67,125.99,126.21,230558.0,122.534,122.893,122.2333,122.4467,230558.0
2022-02-09 15:55:00,126.23,126.44,125.89,126.42,200961.0,122.4661,122.6698,122.1362,122.6504,200961.0
2022-02-10 09:30:00,121.28,122.34,121.25,122.15,310936.0,117.6637,118.6921,117.6346,118.5078,310936.0
2022-02-10 09:35:00,122.13,123.14,122.02,123.06,309913.0,118.4884,119.4682,118.3816,119.3906,309913.0
2022-02-10 09:40:00,123.11,123.75,123.08,123.45,214806.0,119.4391,120.06,119.41,119.769,214806.0
2022-02-10 09:45:00,123.55,123.82,123.15,123.46,162067.0,119.866,120.128,119.4779,119.7787,162067.0
2022-02-10 09:50:00,123.56,124.69,123.38,124.48,167977.0,119.8757,120.972,119.7011,120.7683,167977.0
2022-02-10 09:55:00,124.46,124.83,124.29,124.49,88282.0,120.7489,121.1078,120.5839,120.778,88282.0
2022-02-10 10:00:00,124.58,125.54,124.36,125.53,176460.0,120.8653,121.7967,120.6519,121.787,176460.0
2022-02-10 10:05:00,125.5,125.86,125.22,125.83,126036.0,121.7579,122.1071,121.4862,122.078,126036.0
2022-02-10 10:10:00,125.82,125.95,125.2,125.3,120484.0,122.0683,122.1944,121.4668,121.5638,120484.0
2022-02-10 10:15:00,125.26,125.36,124.67,124.95,135992.0,121.525,121.622,120.9526,121.2243,135992.0
2022-02-10 10:20:00,124.95,125.22,124.63,124.95,89575.0,121.2243,121.4862,120.9138,121.2243,89575.0
2022-02-10 10:25:00,124.97,125.26,124.78,125.16,121982.0,121.2437,121.525,121.0593,121.428,121982.0
2022-02-10 10:30:00,125.22,125.61,125.0,125.26,162723.0,121.4862,121.8646,121.2728,121.525,162723.0
2022-02-10 10:35:00,125.31,126.35,125.11,126.35,93516.0,121.5735,122.5825,121.3795,122.5825,93516.0
2022-02-10 10:40:00,126.35,126.59,126.01,126.31,119074.0,122.5825,122.8154,122.2527,122.5437,119074.0
2022-02-10 10:45:00,126.26,126.36,125.7,126.28,159610.0,122.4952,122.5922,121.9519,122.5146,159610.0
2022-02-10 10:50:00,126.26,126.26,124.83,124.95,194021.0,122.4952,122.4952,121.1078,121.2243,194021.0
2022-02-10 10:55:00,124.92,125.04,124.43,124.73,206195.0,121.1952,121.3116,120.7198,121.0108,206195.0
2022-02-10 11:00:00,124.68,125.18,124.18,124.94,152560.0,120.9623,121.4474,120.4772,121.2146,152560.0
2022-02-10 11:05:00,124.89,125.36,124.72,125.12,75462.0,121.1661,121.622,121.0011,121.3892,75462.0
2022-02-10 11:10:00,125.13,125.13,124.35,124.4,85932.0,121.3989,121.3989,120.6422,120.6907,85932.0
2022-02-10 11:15:00,124.48,124.87,124.14,124.31,76024.0,120.7683,121.1466,120.4384,120.6033,76024.0
2022-02-10 11:20:00,124.24,124.58,123.97,124.54,97003.0,120.5354,120.8653,120.2735,120.8265,97003.0
2022-02-10 11:25:00,124.48,124.71,124.22,124.49,116351.0,120.7683,120.9914,120.516,120.778,116351.0
2022-02-10 11:30:00,124.49,124.49,123.75,123.77,141132.0,120.778,120.778,120.06,120.0794,141132.0
2022-02-10 11:35:00,123.8,124.1,123.77,123.96,60685.0,120.1086,120.3996,120.0794,120.2638,60685.0
2022-02-10 11:40:00,124.08,124.68,123.9,124.68,127046.0,120.3802,120.9623,120.2056,120.9623,127046.0
2022-02-10 11:45:00,124.66,125.26,124.51,125.12,120722.0,120.9429,121.525,120.7974,121.3892,120722.0
2022-02-10 11:50:00,125.1,125.27,124.94,125.04,49659.0,121.3698,121.5347,121.2146,121.3116,49659.0
2022-02-10 11:55:00,125.04,125.45,125.03,125.35,74051.0,121.3116,121.7094,121.3019,121.6123,74051.0
2022-02-10 12:00:00,125.36,125.39,124.81,124.93,39949.0,121.622,121.6511,121.0884,121.2049,39949.0
2022-02-10 12:05:00,124.89,125.25,124.78,125.01,50732.0,121.1661,121.5153,121.0593,121.2825,50732.0
2022-02-10 12:10:00,125.06,125.25,125.0,125.15,35458.0,121.331,121.5153,121.2728,121.4183,35458.0
2022-02-10 12:15:00,125.04,125.44,124.8,125.27,45642.0,121.3116,121.6997,121.0787,121.5347,45642.0
2022-02-10 12:20:00,125.24,125.54,125.22,125.35,43819.0,121.5056,121.7967,121.4862,121.6123,43819.0
2022-02-10 12:25:00,125.36,125.38,125.23,125.29,24268.0,121.622,121.6414,121.4959,121.5541,24268.0
2022-02-10 12:30:00,125.33,125.61,124.74,124.87,85716.0,121.5929,121.8646,121.0205,121.1466,85716.0
2022-02-10 12:35:00,124.9,125.3,124.9,125.29,24919.0,121.1758,121.5638,121.1758,121.5541,24919.0
2022-02-10 12:40:00,125.24,125.35,124.97,125.12,29460.0,121.5056,121.6123,121.2437,121.3892,29460.0
2022-02-10 12:45:00,125.18,125.19,122.53,123.25,361621.0,121.4474,121.4571,118.8764,119.575,361621.0
2022-02-10 12:50:00,123.25,123.43,122.45,123.26,162409.0,119.575,119.7496,118.7988,119.5847,162409.0
2022-02-10 12:55:00,123.14,123.7,122.87,123.28,162302.0,119.4682,120.0115,119.2063,119.6041,162302.0
2022-02-10 13:00:00,123.23,123.66,122.82,123.44,209445.0,119.5556,119.9727,119.1578,119.7593,209445.0
2022-02-10 13:05:00,123.41,123.8,123.25,123.44,131059.0,119.7302,120.1086,119.575,119.7593,131059.0
2022-02-10 13:10:00,123.5,123.7,123.08,123.28,96579.0,119.8175,120.0115,119.41,119.6041,96579.0
2022-02-10 13:15:00,123.21,123.21,121.89,121.98,185551.0,119.5361,119.5361,118.2555,118.3428,185551.0
2022-02-10 13:20:00,121.93,122.33,121.79,122.3,161425.0,118.2943,118.6824,118.1585,118.6533,161425.0
2022-02-10 13:25:00,122.28,122.41,121.42,121.46,136946.0,118.6339,118.76,117.7995,117.8383,136946.0
2022-02-10 13:30:00,121.43,121.75,120.96,121.06,173820.0,117.8092,118.1197,117.3532,117.4503,173820.0
2022-02-10 13:35:00,121.05,121.15,120.24,121.07,248578.0,117.4406,117.5376,116.6547,117.46,248578.0
2022-02-10 13:40:00,121.05,121.59,121.02,121.43,153829.0,117.4406,117.9645,117.4114,117.8092,153829.0
2022-02-10 13:45:00,121.37,121.73,121.14,121.32,93189.0,117.751,118.1003,117.5279,117.7025,93189.0
2022-02-10 13:50:00,121.31,121.58,121.08,121.24,50643.0,117.6928,117.9547,117.4697,117.6249,50643.0
2022-02-10 13:55:00,121.33,121.94,120.93,121.91,126189.0,117.7122,118.304,117.3241,118.2749,126189.0
2022-02-10 14:00:00,121.89,122.04,121.07,121.07,119080.0,118.2555,118.401,117.46,117.46,119080.0
2022-02-10 14:05:00,121.12,121.26,120.65,121.14,107039.0,117.5085,117.6443,117.0525,117.5279,107039.0
2022-02-10 14:10:00,121.15,121.21,120.49,120.59,98103.0,117.5376,117.5958,116.8973,116.9943,98103.0
2022-02-10 14:15:00,120.55,120.56,119.75,119.89,131700.0,116.9555,116.9652,116.1793,116.3151,131700.0
2022-02-10 14:20:00,119.92,120.5,119.77,120.5,103669.0,116.3442,116.907,116.1987,116.907,103669.0
2022-02-10 14:25:00,120.54,121.11,120.35,120.79,106626.0,116.9458,117.4988,116.7614,117.1883,106626.0
2022-02-10 14:30:00,120.78,121.19,120.66,120.9,43301.0,117.1786,117.5764,117.0622,117.295,43301.0
2022-02-10 14:35:00,120.98,121.52,120.68,121.04,129928.0,117.3726,117.8965,117.0816,117.4309,129928.0
2022-02-10 14:40:00,121.07,121.62,120.78,120.9,146500.0,117.46,117.9936,117.1786,117.295,146500.0
2022-02-10 14:45:00,120.93,121.45,120.47,120.53,97870.0,117.3241,117.8286,116.8778,116.9361,97870.0
2022-02-10 14:50:00,120.57,120.74,119.87,120.01,98271.0,116.9749,117.1398,116.2957,116.4316,98271.0
2022-02-10 14:55:00,120.02,120.33,119.73,120.07,85933.0,116.4413,116.742,116.1599,116.4898,85933.0
2022-02-10 15:00:00,120.07,120.33,119.48,120.13,138353.0,116.4898,116.742,115.9174,116.548,138353.0
2022-02-10 15:05:00,120.19,120.69,120.03,120.61,133497.0,116.6062,117.0913,116.451,117.0137,133497.0
2022-02-10 15:10:00,120.65,121.02,120.46,120.68,125354.0,117.0525,117.4114,116.8681,117.0816,125354.0
2022-02-10 15:15:00,120.66,121.14,120.15,120.26,85729.0,117.0622,117.5279,116.5674,116.6741,85729.0
2022-02-10 15:20:00,120.29,120.58,119.85,120.33,111783.0,116.7032,116.9846,116.2763,116.742,111783.0
2022-02-10 15:25:00,120.35,120.62,120.02,120.04,98592.0,116.7614,117.0234,116.4413,116.4607,98592.0
2022-02-10 15:30:00,120.0,120.0,118.96,119.06,177823.0,116.4219,116.4219,115.4129,115.5099,177823.0
2022-02-10 15:35:00,119.08,119.62,118.88,119.34,153960.0,115.5293,116.0532,115.3353,115.7815,153960.0
2022-02-10 15:40:00,119.38,119.58,118.64,118.87,80017.0,115.8203,116.0144,115.1024,115.3256,80017.0
2022-02-10 15:45:00,118.76,118.86,117.97,118.39,150686.0,115.2188,115.3159,114.4524,114.8599,150686.0
2022-02-10 15:50:00,118.35,119.29,117.87,118.87,233726.0,114.8211,115.733,114.3554,115.3256,233726.0
2022-02-10 15:55:00,119.01,120.17,119.01,119.69,292187.0,115.4614,116.5868,115.4614,116.1211,292187.0
2022-02-11 09:30:00,119.69,120.41,119.63,119.67,265547.0,116.1211,116.8196,116.0629,116.1017,265547.0
2022-02-11 09:35:00,119.68,120.11,119.23,119.71,725710.0,116.1114,116.5286,115.6748,116.1405,725710.0
2022-02-11 09:40:00,119.76,119.96,119.46,119.76,153391.0,116.189,116.3831,115.898,116.189,153391.0
2022-02-11 09:45:00,119.76,121.43,119.76,121.03,297770.0,116.189,117.8092,116.189,117.4211,297770.0
2022-02-11 09:50:00,121.04,121.29,120.58,120.73,133395.0,117.4309,117.6734,116.9846,117.1301,133395.0
2022-02-11 09:55:00,120.74,120.92,119.17,119.51,166157.0,117.1398,117.3144,115.6166,115.9465,166157.0
2022-02-11 10:00:00,119.56,120.31,119.45,120.17,131647.0,115.995,116.7226,115.8883,116.5868,131647.0
2022-02-11 10:05:00,120.13,120.82,120.02,120.25,124747.0,116.548,117.2174,116.4413,116.6644,124747.0
2022-02-11 10:10:00,120.27,120.34,118.95,119.41,149878.0,116.6838,116.7517,115.4032,115.8495,149878.0
2022-02-11 10:15:00,119.37,119.54,118.79,119.4,139316.0,115.8106,115.9756,115.2479,115.8398,139316.0
2022-02-11 10:20:00,119.42,120.08,119.42,119.94,88241.0,115.8592,116.4995,115.8592,116.3637,88241.0
2022-02-11 10:25:00,119.91,120.31,119.76,119.94,119855.0,116.3345,116.7226,116.189,116.3637,119855.0
2022-02-11 10:30:00,120.02,120.62,119.59,119.76,109479.0,116.4413,117.0234,116.0241,116.189,109479.0
2022-02-11 10:35:00,119.76,120.43,119.39,120.32,74211.0,116.189,116.839,115.8301,116.7323,74211.0
2022-02-11 10:40:00,120.35,120.5,120.05,120.1,73038.0,116.7614,116.907,116.4704,116.5189,73038.0
2022-02-11 10:45:00,120.13,120.4,119.74,119.89,53540.0,116.548,116.8099,116.1696,116.3151,53540.0
2022-02-11 10:50:00,119.93,120.03,119.27,119.58,56959.0,116.3539,116.451,115.7136,116.0144,56959.0
2022-02-11 10:55:00,119.64,119.75,119.14,119.38,77893.0,116.0726,116.1793,115.5875,115.8203,77893.0
2022-02-11 11:00:00,119.31,120.27,119.25,120.25,94937.0,115.7524,116.6838,115.6942,116.6644,94937.0
2022-02-11 11:05:00,120.21,120.21,118.94,119.03,85943.0,116.6256,116.6256,115.3935,115.4808,85943.0
2022-02-11 11:10:00,119.04,119.2,118.75,118.95,109159.0,115.4905,115.6457,115.2091,115.4032,109159.0
2022-02-11 11:15:00,118.9,119.05,118.36,118.82,118967.0,115.3547,115.5002,114.8308,115.277,118967.0
2022-02-11 11:20:00,118.85,119.23,118.8,119.11,74858.0,115.3062,115.6748,115.2576,115.5584,74858.0
2022-02-11 11:25:00,119.13,119.19,118.49,118.69,57384.0,115.5778,115.636,114.9569,115.1509,57384.0
2022-02-11 11:30:00,118.66,119.03,118.25,118.37,73083.0,115.1218,115.4808,114.724,114.8405,73083.0
2022-02-11 11:35:00,118.35,118.52,117.74,117.97,120416.0,114.8211,114.986,114.2293,114.4524,120416.0
2022-02-11 11:40:00,117.94,118.07,117.62,117.87,62255.0,114.4233,114.5494,114.1128,114.3554,62255.0
2022-02-11 11:45:00,117.82,118.39,117.72,118.19,67817.0,114.3069,114.8599,114.2098,114.6658,67817.0
2022-02-11 11:50:00,118.2,118.43,117.85,118.12,62183.0,114.6755,114.8987,114.336,114.5979,62183.0
2022-02-11 11:55:00,118.17,118.76,118.13,118.52,93217.0,114.6464,115.2188,114.6076,114.986,93217.0
2022-02-11 12:00:00,118.46,118.71,118.15,118.6,68167.0,114.9278,115.1703,114.627,115.0636,68167.0
2022-02-11 12:05:00,118.61,118.63,118.27,118.53,70116.0,115.0733,115.0927,114.7434,114.9957,70116.0
2022-02-11 12:10:00,118.52,119.09,118.4,118.79,96879.0,114.986,115.539,114.8696,115.2479,96879.0
2022-02-11 12:15:00,118.82,118.83,118.06,118.2,85313.0,115.277,115.2867,114.5397,114.6755,85313.0
2022-02-11 12:20:00,118.22,118.27,117.98,118.1,61327.0,114.6949,114.7434,114.4621,114.5785,61327.0
2022-02-11 12:25:00,118.08,118.62,117.99,118.48,37659.0,114.5591,115.083,114.4718,114.9472,37659.0
2022-02-11 12:30:00,118.51,118.8,118.37,118.52,39296.0,114.9763,115.2576,114.8405,114.986,39296.0
2022-02-11 12:35:00,118.57,118.76,118.28,118.5,42560.0,115.0345,115.2188,114.7531,114.9666,42560.0
2022-02-11 12:40:00,118.5,118.6,118.19,118.31,35335.0,114.9666,115.0636,114.6658,114.7823,35335.0
2022-02-11 12:45:00,118.18,118.22,117.86,117.99,52399.0,114.6561,114.6949,114.3457,114.4718,52399.0
2022-02-11 12:50:00,117.98,117.98,117.26,117.34,271153.0,114.4621,114.4621,113.7636,113.8412,271153.0
2022-02-11 12:55:00,117.35,117.6,117.33,117.5,86284.0,113.8509,114.0934,113.8315,113.9964,86284.0
2022-02-11 13:00:00,117.52,117.72,117.27,117.43,53343.0,114.0158,114.2098,113.7733,113.9285,53343.0
2022-02-11 13:05:00,117.45,118.3,117.34,118.15,83627.0,113.9479,114.7726,113.8412,114.627,83627.0
2022-02-11 13:10:00,118.17,118.17,117.64,117.69,92490.0,114.6464,114.6464,114.1322,114.1807,92490.0
2022-02-11 13:15:00,117.73,117.81,117.3,117.77,63046.0,114.2195,114.2972,113.8024,114.2584,63046.0
2022-02-11 13:20:00,117.7,117.82,117.48,117.61,37103.0,114.1904,114.3069,113.977,114.1031,37103.0
2022-02-11 13:25:00,117.61,117.61,116.7,116.7,127577.0,114.1031,114.1031,113.2203,113.2203,127577.0
2022-02-11 13:30:00,116.71,116.75,115.85,116.01,222411.0,113.23,113.2688,112.3956,112.5508,222411.0
2022-02-11 13:35:00,115.95,115.97,114.42,114.42,358185.0,112.4926,112.512,111.0082,111.0082,358185.0
2022-02-11 13:40:00,114.45,115.08,114.02,114.26,348552.0,111.0374,111.6486,110.6202,110.853,348552.0
2022-02-11 13:45:00,114.2,114.2,112.97,114.01,407065.0,110.7948,110.7948,109.6015,110.6105,407065.0
2022-02-11 13:50:00,114.06,114.6,113.41,114.52,211582.0,110.659,111.1829,110.0284,111.1053,211582.0
2022-02-11 13:55:00,114.54,114.54,113.6,113.6,88294.0,111.1247,111.1247,110.2127,110.2127,88294.0
2022-02-11 14:00:00,113.54,114.24,112.56,113.66,232079.0,110.1545,110.8336,109.2037,110.2709,232079.0
2022-02-11 14:05:00,113.61,114.32,112.79,113.41,315596.0,110.2224,110.9112,109.4268,110.0284,315596.0
2022-02-11 14:10:00,113.58,114.13,113.11,114.11,207548.0,110.1933,110.7269,109.7373,110.7075,207548.0
2022-02-11 14:15:00,114.11,115.25,113.92,114.82,269954.0,110.7075,111.8135,110.5232,111.3963,269954.0
2022-02-11 14:20:00,114.64,115.14,114.13,114.22,154191.0,111.2217,111.7068,110.7269,110.8142,154191.0
2022-02-11 14:25:00,114.07,114.22,112.9,113.08,150989.0,110.6687,110.8142,109.5336,109.7082,150989.0
2022-02-11 14:30:00,113.17,114.63,112.92,114.35,165307.0,109.7955,111.212,109.553,110.9403,165307.0
2022-02-11 14:35:00,114.34,114.34,113.6,113.71,147270.0,110.9306,110.9306,110.2127,110.3194,147270.0
2022-02-11 14:40:00,113.7,113.91,113.0,113.1,95715.0,110.3097,110.5135,109.6306,109.7276,95715.0
2022-02-11 14:45:00,113.14,113.33,112.4,112.6,87867.0,109.7664,109.9507,109.0485,109.2425,87867.0
2022-02-11 14:50:00,112.56,112.56,111.72,112.24,128473.0,109.2037,109.2037,108.3888,108.8932,128473.0
2022-02-11 14:55:00,112.15,113.03,112.15,112.93,109423.0,108.8059,109.6597,108.8059,109.5627,109423.0
2022-02-11 15:00:00,112.85,114.38,112.79,114.1,217987.0,109.4851,110.9694,109.4268,110.6978,217987.0
2022-02-11 15:05:00,114.06,114.25,113.0,113.05,131371.0,110.659,110.8433,109.6306,109.6791,131371.0
2022-02-11 15:10:00,113.2,113.4,112.67,112.94,111299.0,109.8246,110.0187,109.3104,109.5724,111299.0
2022-02-11 15:15:00,112.97,113.82,112.4,112.47,164520.0,109.6015,110.4261,109.0485,109.1164,164520.0
2022-02-11 15:20:00,112.5,112.95,112.2,112.47,101892.0,109.1455,109.5821,108.8544,109.1164,101892.0
2022-02-11 15:25:00,112.54,113.24,112.36,113.22,191125.0,109.1843,109.8634,109.0097,109.844,191125.0
2022-02-11 15:30:00,113.0,113.25,112.1,112.97,168787.0,109.6306,109.8731,108.7574,109.6015,168787.0
2022-02-11 15:35:00,112.92,113.08,112.2,112.27,95963.0,109.553,109.7082,108.8544,108.9224,95963.0
2022-02-11 15:40:00,112.35,112.47,111.35,112.24,216575.0,109.0,109.1164,108.0298,108.8932,216575.0
2022-02-11 15:45:00,112.1,113.7,112.1,113.6,172226.0,108.7574,110.3097,108.7574,110.2127,172226.0
2022-02-11 15:50:00,113.8,113.89,112.82,113.05,182054.0,110.4067,110.494,109.456,109.6791,182054.0
2022-02-11 15:55:00,113.09,114.17,112.49,112.53,278047.0,109.7179,110.7657,109.1358,109.1746,278047.0
2022-02-14 09:30:00,112.12,112.99,111.49,112.23,239663.0,108.7768,109.6209,108.1656,108.8835,239663.0
2022-02-14 09:35:00,112.29,112.65,111.95,112.14,246523.0,108.9418,109.291,108.6119,108.7962,246523.0
2022-02-14 09:40:00,112.12,113.06,111.98,112.17,187887.0,108.7768,109.6888,108.641,108.8253,187887.0
2022-02-14 09:45:00,112.17,112.57,111.38,112.4,188127.0,108.8253,109.2134,108.0589,109.0485,188127.0
2022-02-14 09:50:00,112.34,113.15,112.21,113.0,222843.0,108.9903,109.7761,108.8641,109.6306,222843.0
2022-02-14 09:55:00,113.04,113.08,112.07,112.3,126810.0,109.6694,109.7082,108.7283,108.9515,126810.0
2022-02-14 10:00:00,112.3,112.3,110.74,110.84,259498.0,108.9515,108.9515,107.438,107.535,259498.0
2022-02-14 10:05:00,110.97,111.29,110.72,111.24,177262.0,107.6611,107.9716,107.4186,107.9231,177262.0
2022-02-14 10:10:00,111.19,112.47,111.15,111.71,190930.0,107.8746,109.1164,107.8357,108.3791,190930.0
2022-02-14 10:15:00,111.78,111.81,110.38,111.12,221773.0,108.447,108.4761,107.0887,107.8066,221773.0
2022-02-14 10:20:00,111.13,111.89,110.72,111.65,180492.0,107.8163,108.5537,107.4186,108.3208,180492.0
2022-02-14 10:25:00,111.56,111.68,110.87,111.37,139416.0,108.2335,108.3499,107.5641,108.0492,139416.0
2022-02-14 10:30:00,111.41,111.66,110.17,110.61,118884.0,108.088,108.3305,106.885,107.3119,118884.0
2022-02-14 10:35:00,110.56,110.74,110.16,110.57,108096.0,107.2633,107.438,106.8753,107.273,108096.0
2022-02-14 10:40:00,110.62,111.23,110.44,110.94,137683.0,107.3216,107.9134,107.1469,107.632,137683.0
2022-02-14 10:45:00,110.89,111.46,110.74,111.28,111014.0,107.5835,108.1365,107.438,107.9619,111014.0
2022-02-14 10:50:00,111.36,111.51,110.59,110.86,126478.0,108.0395,108.185,107.2924,107.5544,126478.0
2022-02-14 10:55:00,110.9,111.26,110.37,110.47,116402.0,107.5932,107.9425,107.079,107.176,116402.0
2022-02-14 11:00:00,110.55,111.21,110.34,111.12,86764.0,107.2536,107.894,107.0499,107.8066,86764.0
2022-02-14 11:05:00,110.97,111.06,110.51,110.78,74184.0,107.6611,107.7484,107.2148,107.4768,74184.0
2022-02-14 11:10:00,110.72,110.91,110.36,110.44,61698.0,107.4186,107.6029,107.0693,107.1469,61698.0
2022-02-14 11:15:00,110.47,111.64,110.41,111.59,145931.0,107.176,108.3111,107.1178,108.2626,145931.0
2022-02-14 11:20:00,111.57,111.8,111.32,111.71,97409.0,108.2432,108.4664,108.0007,108.3791,97409.0
2022-02-14 11:25:00,111.78,112.31,111.53,112.0,104094.0,108.447,108.9612,108.2044,108.6604,104094.0
2022-02-14 11:30:00,112.02,112.27,111.43,112.15,324830.0,108.6798,108.9224,108.1074,108.8059,324830.0
2022-02-14 11:35:00,112.15,112.38,111.55,111.73,91453.0,108.8059,109.0291,108.2238,108.3985,91453.0
2022-02-14 11:40:00,111.82,112.23,111.8,112.0,58146.0,108.4858,108.8835,108.4664,108.6604,58146.0
2022-02-14 11:45:00,112.22,112.55,112.06,112.55,72821.0,108.8738,109.194,108.7186,109.194,72821.0
2022-02-14 11:50:00,112.59,112.68,111.79,111.84,71016.0,109.2328,109.3201,108.4567,108.5052,71016.0
2022-02-14 11:55:00,111.86,112.36,111.76,112.27,50678.0,108.5246,109.0097,108.4276,108.9224,50678.0
2022-02-14 12:00:00,112.28,112.65,111.99,112.25,98743.0,108.9321,109.291,108.6507,108.903,98743.0
2022-02-14 12:05:00,112.27,112.3,111.87,111.9,62226.0,108.9224,108.9515,108.5343,108.5634,62226.0
2022-02-14 12:10:00,112.04,112.27,111.94,112.15,40705.0,108.6992,108.9224,108.6022,108.8059,40705.0
2022-02-14 12:15:00,112.17,112.45,112.03,112.16,39906.0,108.8253,109.097,108.6895,108.8156,39906.0
2022-02-14 12:20:00,112.1,112.48,112.1,112.36,25475.0,108.7574,109.1261,108.7574,109.0097,25475.0
2022-02-14 12:25:00,112.36,112.91,112.3,112.9,48277.0,109.0097,109.5433,108.9515,109.5336,48277.0
2022-02-14 12:30:00,112.87,113.27,112.75,112.9,142678.0,109.5045,109.8925,109.388,109.5336,142678.0
2022-02-14 12:35:00,112.94,112.99,112.53,112.68,63579.0,109.5724,109.6209,109.1746,109.3201,63579.0
2022-02-14 12:40:00,112.66,113.18,112.66,113.01,87277.0,109.3007,109.8052,109.3007,109.6403,87277.0
2022-02-14 12:45:00,113.0,113.26,112.8,113.25,49478.0,109.6306,109.8828,109.4366,109.8731,49478.0
2022-02-14 12:50:00,113.18,113.32,112.95,113.22,43824.0,109.8052,109.941,109.5821,109.844,43824.0
2022-02-14 12:55:00,113.17,113.17,112.7,112.84,52095.0,109.7955,109.7955,109.3395,109.4754,52095.0
2022-02-14 13:00:00,112.91,113.01,112.65,112.95,33397.0,109.5433,109.6403,109.291,109.5821,33397.0
2022-02-14 13:05:00,112.96,113.38,112.95,113.03,63918.0,109.5918,109.9993,109.5821,109.6597,63918.0
2022-02-14 13:10:00,113.05,113.16,112.77,112.8,40818.0,109.6791,109.7858,109.4074,109.4366,40818.0
2022-02-14 13:15:00,112.85,112.96,112.7,112.9,61215.0,109.4851,109.5918,109.3395,109.5336,61215.0
2022-02-14 13:20:00,112.91,112.91,111.97,111.99,91558.0,109.5433,109.5433,108.6313,108.6507,91558.0
2022-02-14 13:25:00,112.02,112.23,112.0,112.13,21480.0,108.6798,108.8835,108.6604,108.7865,21480.0
2022-02-14 13:30:00,112.09,112.12,111.36,111.72,121885.0,108.7477,108.7768,108.0395,108.3888,121885.0
2022-02-14 13:35:00,111.77,111.98,111.57,111.77,53714.0,108.4373,108.641,108.2432,108.4373,53714.0
2022-02-14 13:40:00,111.8,111.84,111.37,111.62,67573.0,108.4664,108.5052,108.0492,108.2917,67573.0
2022-02-14 13:45:00,111.59,111.75,110.82,111.01,96218.0,108.2626,108.4179,107.5156,107.6999,96218.0
2022-02-14 13:50:00,111.01,111.01,109.43,109.6,391948.0,107.6999,107.6999,106.167,106.332,391948.0
2022-02-14 13:55:00,109.55,110.06,109.23,109.29,232991.0,106.2835,106.7783,105.973,106.0312,232991.0
2022-02-14 14:00:00,109.28,109.74,109.03,109.1,180108.0,106.0215,106.4678,105.779,105.8469,180108.0
2022-02-14 14:05:00,109.09,109.36,108.64,108.95,153243.0,105.8372,106.0991,105.4006,105.7013,153243.0
2022-02-14 14:10:00,108.96,109.61,108.71,109.32,88249.0,105.7111,106.3417,105.4685,106.0603,88249.0
2022-02-14 14:15:00,109.27,109.4,108.9,109.21,125072.0,106.0118,106.1379,105.6528,105.9536,125072.0
2022-02-14 14:20:00,109.32,109.66,109.12,109.16,91718.0,106.0603,106.3902,105.8663,105.9051,91718.0
2022-02-14 14:25:00,109.15,111.21,108.85,110.24,303602.0,105.8954,107.894,105.6043,106.9529,303602.0
2022-02-14 14:30:00,110.17,110.66,109.52,110.66,142544.0,106.885,107.3604,106.2544,107.3604,142544.0
2022-02-14 14:35:00,110.59,110.8,110.08,110.45,118536.0,107.2924,107.4962,106.7977,107.1566,118536.0
2022-02-14 14:40:00,110.4,110.91,110.11,110.25,123161.0,107.1081,107.6029,106.8268,106.9626,123161.0
2022-02-14 14:45:00,110.23,110.64,109.85,110.1,128758.0,106.9432,107.341,106.5745,106.8171,128758.0
2022-02-14 14:50:00,110.09,111.3,110.09,110.61,162208.0,106.8074,107.9813,106.8074,107.3119,162208.0
2022-02-14 14:55:00,110.64,110.9,110.32,110.74,49035.0,107.341,107.5932,107.0305,107.438,49035.0
2022-02-14 15:00:00,110.64,110.95,110.41,110.59,35620.0,107.341,107.6417,107.1178,107.2924,35620.0
2022-02-14 15:05:00,110.56,110.86,109.74,110.7,90382.0,107.2633,107.5544,106.4678,107.3992,90382.0
2022-02-14 15:10:00,110.6,111.22,110.18,111.1,92474.0,107.3021,107.9037,106.8947,107.7872,92474.0
2022-02-14 15:15:00,111.16,111.16,110.35,110.48,89129.0,107.8455,107.8455,107.0596,107.1857,89129.0
2022-02-14 15:20:00,110.5,111.76,110.1,111.32,132461.0,107.2051,108.4276,106.8171,108.0007,132461.0
2022-02-14 15:25:00,111.27,111.47,110.86,111.04,68699.0,107.9522,108.1462,107.5544,107.729,68699.0
2022-02-14 15:30:00,110.99,112.06,110.87,111.97,91589.0,107.6805,108.7186,107.5641,108.6313,91589.0
2022-02-14 15:35:00,111.99,112.0,111.49,111.66,114996.0,108.6507,108.6604,108.1656,108.3305,114996.0
2022-02-14 15:40:00,111.65,111.9,111.26,111.89,68045.0,108.3208,108.5634,107.9425,108.5537,68045.0
2022-02-14 15:45:00,111.88,112.32,110.94,112.04,610996.0,108.544,108.9709,107.632,108.6992,610996.0
2022-02-14 15:50:00,111.97,111.97,111.03,111.59,406526.0,108.6313,108.6313,107.7193,108.2626,406526.0
2022-02-14 15:55:00,111.55,112.03,111.21,111.42,309209.0,108.2238,108.6895,107.894,108.0977,309209.0
2022-02-15 09:30:00,115.01,116.08,114.8,116.03,304327.0,111.5807,112.6187,111.3769,112.5702,304327.0
2022-02-15 09:35:00,116.04,116.43,115.84,116.11,294899.0,112.5799,112.9583,112.3859,112.6479,294899.0
2022-02-15 09:40:00,116.09,116.38,115.82,116.01,176244.0,112.6284,112.9098,112.3665,112.5508,176244.0
2022-02-15 09:45:00,116.08,116.59,115.59,115.59,226649.0,112.6187,113.1135,112.1434,112.1434,226649.0
2022-02-15 09:50:00,115.59,115.66,115.18,115.61,211868.0,112.1434,112.2113,111.7456,112.1628,211868.0
2022-02-15 09:55:00,115.61,115.67,114.96,115.22,505801.0,112.1628,112.221,111.5321,111.7844,505801.0
2022-02-15 10:00:00,115.24,115.58,114.84,115.15,152419.0,111.8038,112.1337,111.4157,111.7165,152419.0
2022-02-15 10:05:00,115.17,115.6,114.94,115.39,72970.0,111.7359,112.1531,111.5127,111.9493,72970.0
2022-02-15 10:10:00,115.35,115.36,114.89,115.25,91430.0,111.9105,111.9202,111.4642,111.8135,91430.0
2022-02-15 10:15:00,115.23,115.65,115.23,115.38,109584.0,111.7941,112.2016,111.7941,111.9396,109584.0
2022-02-15 10:20:00,115.4,115.66,115.11,115.52,111885.0,111.959,112.2113,111.6777,112.0754,111885.0
2022-02-15 10:25:00,115.41,115.95,115.03,115.93,129797.0,111.9687,112.4926,111.6001,112.4732,129797.0
2022-02-15 10:30:00,115.95,116.02,115.71,115.81,64325.0,112.4926,112.5605,112.2598,112.3568,64325.0
2022-02-15 10:35:00,115.88,116.1,115.69,115.93,56520.0,112.4247,112.6382,112.2404,112.4732,56520.0
2022-02-15 10:40:00,116.01,116.41,115.91,116.35,101579.0,112.5508,112.9389,112.4538,112.8807,101579.0
2022-02-15 10:45:00,116.38,116.64,116.31,116.61,87332.0,112.9098,113.162,112.8419,113.1329,87332.0
2022-02-15 10:50:00,116.58,116.67,116.39,116.54,73063.0,113.1038,113.1912,112.9195,113.065,73063.0
2022-02-15 10:55:00,116.55,116.67,116.18,116.36,96656.0,113.0747,113.1912,112.7158,112.8904,96656.0
2022-02-15 11:00:00,116.36,116.6,116.26,116.58,36201.0,112.8904,113.1232,112.7934,113.1038,36201.0
2022-02-15 11:05:00,116.59,116.73,116.23,116.7,80203.0,113.1135,113.2494,112.7643,113.2203,80203.0
2022-02-15 11:10:00,116.65,116.66,116.32,116.4,77359.0,113.1718,113.1815,112.8516,112.9292,77359.0
2022-02-15 11:15:00,116.42,116.5,116.22,116.23,160745.0,112.9486,113.0262,112.7546,112.7643,160745.0
2022-02-15 11:20:00,116.26,116.5,116.21,116.28,109351.0,112.7934,113.0262,112.7449,112.8128,109351.0
2022-02-15 11:25:00,116.28,116.28,115.77,115.95,143075.0,112.8128,112.8128,112.318,112.4926,143075.0
2022-02-15 11:30:00,115.96,116.37,115.93,116.37,64195.0,112.5023,112.9001,112.4732,112.9001,64195.0
2022-02-15 11:35:00,116.38,116.65,116.28,116.49,76746.0,112.9098,113.1718,112.8128,113.0165,76746.0
2022-02-15 11:40:00,116.48,116.53,116.18,116.21,45015.0,113.0068,113.0553,112.7158,112.7449,45015.0
2022-02-15 11:45:00,116.23,116.47,116.17,116.24,46641.0,112.7643,112.9971,112.7061,112.774,46641.0
2022-02-15 11:50:00,116.28,116.31,116.07,116.15,54309.0,112.8128,112.8419,112.609,112.6867,54309.0
2022-02-15 11:55:00,116.2,116.54,116.13,116.42,71561.0,112.7352,113.065,112.6673,112.9486,71561.0
2022-02-15 12:00:00,116.44,116.66,116.15,116.26,72418.0,112.968,113.1815,112.6867,112.7934,72418.0
2022-02-15 12:05:00,116.28,116.36,115.95,116.04,93854.0,112.8128,112.8904,112.4926,112.5799,93854.0
2022-02-15 12:10:00,116.06,116.18,115.81,115.81,43360.0,112.5993,112.7158,112.3568,112.3568,43360.0
2022-02-15 12:15:00,115.82,115.88,115.36,115.44,79798.0,112.3665,112.4247,111.9202,111.9978,79798.0
2022-02-15 12:20:00,115.43,115.51,115.2,115.29,51522.0,111.9881,112.0657,111.765,111.8523,51522.0
2022-02-15 12:25:00,115.29,115.52,115.07,115.48,80270.0,111.8523,112.0754,111.6389,112.0366,80270.0
2022-02-15 12:30:00,115.44,115.63,115.18,115.26,129822.0,111.9978,112.1822,111.7456,111.8232,129822.0
2022-02-15 12:35:00,115.39,115.49,115.28,115.36,44191.0,111.9493,112.0463,111.8426,111.9202,44191.0
2022-02-15 12:40:00,115.36,115.47,115.17,115.34,77567.0,111.9202,112.0269,111.7359,111.9008,77567.0
2022-02-15 12:45:00,115.35,115.36,114.57,114.62,96633.0,111.9105,111.9202,111.1538,111.2023,96633.0
2022-02-15 12:50:00,114.61,114.93,114.6,114.88,84231.0,111.1926,111.503,111.1829,111.4545,84231.0
2022-02-15 12:55:00,114.87,115.13,114.83,115.11,53027.0,111.4448,111.6971,111.406,111.6777,53027.0
2022-02-15 13:00:00,115.13,115.4,115.02,115.33,101410.0,111.6971,111.959,111.5904,111.8911,101410.0
2022-02-15 13:05:00,115.36,115.57,115.33,115.57,58453.0,111.9202,112.124,111.8911,112.124,58453.0
2022-02-15 13:10:00,115.55,115.64,115.42,115.57,20983.0,112.1046,112.1919,111.9784,112.124,20983.0
2022-02-15 13:15:00,115.57,115.6,115.39,115.44,21982.0,112.124,112.1531,111.9493,111.9978,21982.0
2022-02-15 13:20:00,115.45,116.09,115.45,116.02,83701.0,112.0075,112.6284,112.0075,112.5605,83701.0
2022-02-15 13:25:00,116.08,116.32,116.03,116.27,103153.0,112.6187,112.8516,112.5702,112.8031,103153.0
2022-02-15 13:30:00,116.26,116.42,116.19,116.21,90645.0,112.7934,112.9486,112.7255,112.7449,90645.0
2022-02-15 13:35:00,116.25,116.3,116.09,116.2,32405.0,112.7837,112.8322,112.6284,112.7352,32405.0
2022-02-15 13:40:00,116.18,116.32,116.12,116.23,42324.0,112.7158,112.8516,112.6576,112.7643,42324.0
2022-02-15 13:45:00,116.23,116.4,116.16,116.35,44010.0,112.7643,112.9292,112.6964,112.8807,44010.0
2022-02-15 13:50:00,116.34,116.42,116.17,116.27,40346.0,112.871,112.9486,112.7061,112.8031,40346.0
2022-02-15 13:55:00,116.27,116.41,116.26,116.31,45159.0,112.8031,112.9389,112.7934,112.8419,45159.0
2022-02-15 14:00:00,116.36,116.42,116.1,116.2,62229.0,112.8904,112.9486,112.6382,112.7352,62229.0
2022-02-15 14:05:00,116.21,116.22,115.56,115.83,72534.0,112.7449,112.7546,112.1143,112.3762,72534.0
2022-02-15 14:10:00,115.83,116.0,115.73,115.9,42212.0,112.3762,112.5411,112.2792,112.4441,42212.0
2022-02-15 14:15:00,115.97,116.3,115.74,116.22,50227.0,112.512,112.8322,112.2889,112.7546,50227.0
2022-02-15 14:20:00,116.18,116.37,116.1,116.11,67549.0,112.7158,112.9001,112.6382,112.6479,67549.0
2022-02-15 14:25:00,116.13,116.24,116.05,116.22,28852.0,112.6673,112.774,112.5896,112.7546,28852.0
2022-02-15 14:30:00,116.18,116.31,115.98,116.02,56071.0,112.7158,112.8419,112.5217,112.5605,56071.0
2022-02-15 14:35:00,116.04,116.23,116.04,116.17,39911.0,112.5799,112.7643,112.5799,112.7061,39911.0
2022-02-15 14:40:00,116.14,116.41,115.67,116.39,57706.0,112.677,112.9389,112.221,112.9195,57706.0
2022-02-15 14:45:00,116.39,116.5,116.0,116.08,93767.0,112.9195,113.0262,112.5411,112.6187,93767.0
2022-02-15 14:50:00,116.1,116.21,115.85,116.12,43230.0,112.6382,112.7449,112.3956,112.6576,43230.0
2022-02-15 14:55:00,116.1,116.29,116.02,116.23,40133.0,112.6382,112.8225,112.5605,112.7643,40133.0
2022-02-15 15:00:00,116.21,116.56,116.17,116.56,78194.0,112.7449,113.0844,112.7061,113.0844,78194.0
2022-02-15 15:05:00,116.59,116.69,116.48,116.54,59048.0,113.1135,113.2106,113.0068,113.065,59048.0
2022-02-15 15:10:00,116.53,116.59,116.39,116.48,59264.0,113.0553,113.1135,112.9195,113.0068,59264.0
2022-02-15 15:15:00,116.56,116.57,116.28,116.56,40669.0,113.0844,113.0941,112.8128,113.0844,40669.0
2022-02-15 15:20:00,116.58,116.63,116.16,116.34,51989.0,113.1038,113.1523,112.6964,112.871,51989.0
2022-02-15 15:25:00,116.38,116.41,116.21,116.37,46750.0,112.9098,112.9389,112.7449,112.9001,46750.0
2022-02-15 15:30:00,116.42,116.42,115.55,115.69,181263.0,112.9486,112.9486,112.1046,112.2404,181263.0
2022-02-15 15:35:00,115.68,115.99,115.24,115.38,174992.0,112.2307,112.5314,111.8038,111.9396,174992.0
2022-02-15 15:40:00,115.38,115.94,115.1,115.87,223992.0,111.9396,112.4829,111.668,112.415,223992.0
2022-02-15 15:45:00,115.89,116.1,115.41,115.85,330569.0,112.4344,112.6382,111.9687,112.3956,330569.0
2022-02-15 15:50:00,115.84,116.92,115.84,116.42,485944.0,112.3859,113.4337,112.3859,112.9486,485944.0
2022-02-15 15:55:00,116.4,116.9,116.14,116.76,209855.0,112.9292,113.4143,112.677,113.2785,209855.0
2022-02-16 09:30:00,115.11,115.79,115.06,115.54,240671.0,111.6777,112.3374,111.6292,112.0948,240671.0
2022-02-16 09:35:00,115.56,115.57,115.16,115.41,145077.0,112.1143,112.124,111.7262,111.9687,145077.0
2022-02-16 09:40:00,115.32,115.45,115.0,115.06,88634.0,111.8814,112.0075,111.571,111.6292,88634.0
2022-02-16 09:45:00,115.09,115.64,114.97,115.11,172264.0,111.6583,112.1919,111.5418,111.6777,172264.0
2022-02-16 09:50:00,115.05,115.09,113.92,114.13,224146.0,111.6195,111.6583,110.5232,110.7269,224146.0
2022-02-16 09:55:00,114.14,114.39,113.98,114.18,127778.0,110.7366,110.9791,110.5814,110.7754,127778.0
2022-02-16 10:00:00,114.1,114.59,113.82,114.33,130879.0,110.6978,111.1732,110.4261,110.9209,130879.0
2022-02-16 10:05:00,114.31,114.56,114.22,114.36,68601.0,110.9015,111.1441,110.8142,110.95,68601.0
2022-02-16 10:10:00,114.37,114.68,114.15,114.33,83891.0,110.9597,111.2605,110.7463,110.9209,83891.0
2022-02-16 10:15:00,114.35,114.4,113.77,114.04,92259.0,110.9403,110.9888,110.3776,110.6396,92259.0
2022-02-16 10:20:00,114.02,114.42,113.91,114.35,51170.0,110.6202,111.0082,110.5135,110.9403,51170.0
2022-02-16 10:25:00,114.4,114.59,114.23,114.59,97880.0,110.9888,111.1732,110.8239,111.1732,97880.0
2022-02-16 10:30:00,114.57,114.64,114.34,114.6,64426.0,111.1538,111.2217,110.9306,111.1829,64426.0
2022-02-16 10:35:00,114.62,114.8,114.48,114.57,47300.0,111.2023,111.3769,111.0665,111.1538,47300.0
2022-02-16 10:40:00,114.53,114.69,114.26,114.63,27963.0,111.115,111.2702,110.853,111.212,27963.0
2022-02-16 10:45:00,114.62,114.76,114.37,114.46,44903.0,111.2023,111.3381,110.9597,111.0471,44903.0
2022-02-16 10:50:00,114.43,114.82,114.43,114.65,60779.0,111.0179,111.3963,111.0179,111.2314,60779.0
2022-02-16 10:55:00,114.63,114.63,114.22,114.36,49011.0,111.212,111.212,110.8142,110.95,49011.0
2022-02-16 11:00:00,114.42,114.68,114.32,114.61,29031.0,111.0082,111.2605,110.9112,111.1926,29031.0
2022-02-16 11:05:00,114.56,114.92,114.29,114.76,64609.0,111.1441,111.4933,110.8821,111.3381,64609.0
2022-02-16 11:10:00,114.8,114.83,114.58,114.64,27238.0,111.3769,111.406,111.1635,111.2217,27238.0
2022-02-16 11:15:00,114.66,114.9,114.32,114.33,53938.0,111.2411,111.4739,110.9112,110.9209,53938.0
2022-02-16 11:20:00,114.3,114.6,114.19,114.57,49371.0,110.8918,111.1829,110.7851,111.1538,49371.0
2022-02-16 11:25:00,114.56,114.95,114.55,114.89,50026.0,111.1441,111.5224,111.1344,111.4642,50026.0
2022-02-16 11:30:00,114.86,114.88,114.62,114.68,48910.0,111.4351,111.4545,111.2023,111.2605,48910.0
2022-02-16 11:35:00,114.68,114.88,114.61,114.67,37107.0,111.2605,111.4545,111.1926,111.2508,37107.0
2022-02-16 11:40:00,114.71,114.8,114.36,114.53,24178.0,111.2896,111.3769,110.95,111.115,24178.0
2022-02-16 11:45:00,114.55,114.67,114.46,114.65,25268.0,111.1344,111.2508,111.0471,111.2314,25268.0
2022-02-16 11:50:00,114.69,114.81,114.63,114.65,23966.0,111.2702,111.3866,111.212,111.2314,23966.0
2022-02-16 11:55:00,114.65,114.94,114.65,114.83,45285.0,111.2314,111.5127,111.2314,111.406,45285.0
2022-02-16 12:00:00,114.85,115.11,114.8,114.95,57645.0,111.4254,111.6777,111.3769,111.5224,57645.0
2022-02-16 12:05:00,114.96,115.08,114.83,114.84,30789.0,111.5321,111.6486,111.406,111.4157,30789.0
2022-02-16 12:10:00,114.85,114.92,114.68,114.76,27335.0,111.4254,111.4933,111.2605,111.3381,27335.0
2022-02-16 12:15:00,114.79,114.82,114.58,114.64,17414.0,111.3672,111.3963,111.1635,111.2217,17414.0
2022-02-16 12:20:00,114.72,114.76,114.58,114.65,13056.0,111.2993,111.3381,111.1635,111.2314,13056.0
2022-02-16 12:25:00,114.58,114.82,114.57,114.66,26082.0,111.1635,111.3963,111.1538,111.2411,26082.0
2022-02-16 12:30:00,114.59,114.6,113.52,113.66,128780.0,111.1732,111.1829,110.1351,110.2709,128780.0
2022-02-16 12:35:00,113.65,114.08,113.53,114.04,140938.0,110.2612,110.6784,110.1448,110.6396,140938.0
2022-02-16 12:40:00,114.05,114.29,114.05,114.19,51663.0,110.6493,110.8821,110.6493,110.7851,51663.0
2022-02-16 12:45:00,114.21,114.37,114.13,114.31,17937.0,110.8045,110.9597,110.7269,110.9015,17937.0
2022-02-16 12:50:00,114.37,114.51,114.23,114.43,27075.0,110.9597,111.0956,110.8239,111.0179,27075.0
2022-02-16 12:55:00,114.35,114.41,114.23,114.27,16589.0,110.9403,110.9985,110.8239,110.8627,16589.0
2022-02-16 13:00:00,114.25,114.36,113.99,114.06,31322.0,110.8433,110.95,110.5911,110.659,31322.0
2022-02-16 13:05:00,114.05,114.36,114.01,114.29,17298.0,110.6493,110.95,110.6105,110.8821,17298.0
2022-02-16 13:10:00,114.31,114.38,114.2,114.36,32865.0,110.9015,110.9694,110.7948,110.95,32865.0
2022-02-16 13:15:00,114.36,114.43,114.3,114.33,12448.0,110.95,111.0179,110.8918,110.9209,12448.0
2022-02-16 13:20:00,114.38,114.64,114.33,114.47,40536.0,110.9694,111.2217,110.9209,111.0568,40536.0
2022-02-16 13:25:00,114.51,114.51,114.3,114.41,23368.0,111.0956,111.0956,110.8918,110.9985,23368.0
2022-02-16 13:30:00,114.37,114.38,114.18,114.23,25315.0,110.9597,110.9694,110.7754,110.8239,25315.0
2022-02-16 13:35:00,114.27,114.44,114.2,114.3,14243.0,110.8627,111.0276,110.7948,110.8918,14243.0
2022-02-16 13:40:00,114.28,114.28,114.02,114.13,23360.0,110.8724,110.8724,110.6202,110.7269,23360.0
2022-02-16 13:45:00,114.11,114.33,114.09,114.18,20485.0,110.7075,110.9209,110.6881,110.7754,20485.0
2022-02-16 13:50:00,114.21,114.46,114.2,114.39,17230.0,110.8045,111.0471,110.7948,110.9791,17230.0
2022-02-16 13:55:00,114.31,114.46,113.94,114.38,44271.0,110.9015,111.0471,110.5426,110.9694,44271.0
2022-02-16 14:00:00,114.36,115.75,113.6,114.93,289113.0,110.95,112.2986,110.2127,111.503,289113.0
2022-02-16 14:05:00,115.06,115.9,114.63,115.32,214928.0,111.6292,112.4441,111.212,111.8814,214928.0
2022-02-16 14:10:00,115.34,115.5,114.79,114.99,155219.0,111.9008,112.056,111.3672,111.5612,155219.0
2022-02-16 14:15:00,115.09,115.85,115.09,115.61,124556.0,111.6583,112.3956,111.6583,112.1628,124556.0
2022-02-16 14:20:00,115.62,116.92,115.54,116.88,230069.0,112.1725,113.4337,112.0948,113.3949,230069.0
2022-02-16 14:25:00,116.9,116.98,116.64,116.86,138523.0,113.4143,113.4919,113.162,113.3755,138523.0
2022-02-16 14:30:00,116.86,117.68,116.85,116.99,308022.0,113.3755,114.171,113.3658,113.5016,308022.0
2022-02-16 14:35:00,117.01,117.17,116.48,116.79,204932.0,113.521,113.6762,113.0068,113.3076,204932.0
2022-02-16 14:40:00,116.82,116.86,116.35,116.53,112327.0,113.3367,113.3755,112.8807,113.0553,112327.0
2022-02-16 14:45:00,116.57,116.83,116.16,116.31,97788.0,113.0941,113.3464,112.6964,112.8419,97788.0
2022-02-16 14:50:00,116.3,116.74,116.24,116.57,58520.0,112.8322,113.2591,112.774,113.0941,58520.0
2022-02-16 14:55:00,116.63,117.2,116.6,117.18,109558.0,113.1523,113.7054,113.1232,113.6859,109558.0
2022-02-16 15:00:00,117.2,118.05,117.0,117.98,294081.0,113.7054,114.53,113.5113,114.4621,294081.0
2022-02-16 15:05:00,117.98,117.98,117.61,117.77,115901.0,114.4621,114.4621,114.1031,114.2584,115901.0
2022-02-16 15:10:00,117.74,117.78,117.3,117.41,98116.0,114.2293,114.2681,113.8024,113.9091,98116.0
2022-02-16 15:15:00,117.47,117.72,117.3,117.69,75512.0,113.9673,114.2098,113.8024,114.1807,75512.0
2022-02-16 15:20:00,117.65,117.72,117.21,117.46,78243.0,114.1419,114.2098,113.7151,113.9576,78243.0
2022-02-16 15:25:00,117.48,117.88,117.47,117.83,77329.0,113.977,114.3651,113.9673,114.3166,77329.0
2022-02-16 15:30:00,117.8,117.89,117.13,117.35,90619.0,114.2875,114.3748,113.6374,113.8509,90619.0
2022-02-16 15:35:00,117.36,117.85,117.24,117.82,78049.0,113.8606,114.336,113.7442,114.3069,78049.0
2022-02-16 15:40:00,117.8,117.9,117.64,117.66,49391.0,114.2875,114.3845,114.1322,114.1516,49391.0
2022-02-16 15:45:00,117.65,117.99,117.4,117.98,121729.0,114.1419,114.4718,113.8994,114.4621,121729.0
2022-02-16 15:50:00,117.98,118.33,117.38,117.46,154162.0,114.4621,114.8017,113.88,113.9576,154162.0
2022-02-16 15:55:00,117.42,117.51,116.95,117.22,234136.0,113.9188,114.0061,113.4628,113.7248,234136.0
2022-02-17 09:30:00,114.54,114.85,114.2,114.51,178500.0,111.1247,111.4254,110.7948,111.0956,178500.0
2022-02-17 09:35:00,114.55,114.82,114.23,114.82,124344.0,111.1344,111.3963,110.8239,111.3963,124344.0
2022-02-17 09:40:00,114.8,114.97,113.9,114.41,172091.0,111.3769,111.5418,110.5038,110.9985,172091.0
2022-02-17 09:45:00,114.42,114.46,113.39,113.75,184261.0,111.0082,111.0471,110.009,110.3582,184261.0
2022-02-17 09:50:00,113.68,113.68,112.42,112.61,192152.0,110.2903,110.2903,109.0679,109.2522,192152.0
2022-02-17 09:55:00,112.62,112.92,112.45,112.61,150537.0,109.2619,109.553,109.097,109.2522,150537.0
2022-02-17 10:00:00,112.59,112.97,112.22,112.74,179585.0,109.2328,109.6015,108.8738,109.3783,179585.0
2022-02-17 10:05:00,112.71,113.15,112.61,112.78,172759.0,109.3492,109.7761,109.2522,109.4171,172759.0
2022-02-17 10:10:00,112.79,113.3,112.68,113.26,81946.0,109.4268,109.9216,109.3201,109.8828,81946.0
2022-02-17 10:15:00,113.24,113.3,112.63,112.65,93519.0,109.8634,109.9216,109.2716,109.291,93519.0
2022-02-17 10:20:00,112.62,112.65,112.06,112.3,178765.0,109.2619,109.291,108.7186,108.9515,178765.0
2022-02-17 10:25:00,112.27,112.28,111.91,112.0,96068.0,108.9224,108.9321,108.5731,108.6604,96068.0
2022-02-17 10:30:00,111.98,112.43,111.84,112.28,157555.0,108.641,109.0776,108.5052,108.9321,157555.0
2022-02-17 10:35:00,112.23,112.43,112.02,112.4,95783.0,108.8835,109.0776,108.6798,109.0485,95783.0
2022-02-17 10:40:00,112.34,112.5,112.16,112.43,73454.0,108.9903,109.1455,108.8156,109.0776,73454.0
2022-02-17 10:45:00,112.41,112.9,111.93,112.18,230051.0,109.0582,109.5336,108.5925,108.835,230051.0
2022-02-17 10:50:00,112.26,112.37,111.88,112.33,93099.0,108.9127,109.0194,108.544,108.9806,93099.0
2022-02-17 10:55:00,112.29,112.74,112.28,112.71,120989.0,108.9418,109.3783,108.9321,109.3492,120989.0
2022-02-17 11:00:00,112.72,112.84,112.5,112.52,80283.0,109.3589,109.4754,109.1455,109.1649,80283.0
2022-02-17 11:05:00,112.58,113.01,112.57,112.67,70803.0,109.2231,109.6403,109.2134,109.3104,70803.0
2022-02-17 11:10:00,112.63,113.25,112.61,113.12,76850.0,109.2716,109.8731,109.2522,109.747,76850.0
2022-02-17 11:15:00,113.06,113.43,112.98,113.23,75836.0,109.6888,110.0478,109.6112,109.8537,75836.0
2022-02-17 11:20:00,113.22,113.3,112.85,112.85,49203.0,109.844,109.9216,109.4851,109.4851,49203.0
2022-02-17 11:25:00,112.86,113.31,112.86,113.14,45264.0,109.4948,109.9313,109.4948,109.7664,45264.0
2022-02-17 11:30:00,113.12,113.21,112.9,112.97,62771.0,109.747,109.8343,109.5336,109.6015,62771.0
2022-02-17 11:35:00,113.04,113.18,112.74,112.8,31483.0,109.6694,109.8052,109.3783,109.4366,31483.0
2022-02-17 11:40:00,112.85,113.07,112.79,112.95,24739.0,109.4851,109.6985,109.4268,109.5821,24739.0
2022-02-17 11:45:00,112.94,113.65,112.85,113.59,73479.0,109.5724,110.2612,109.4851,110.203,73479.0
2022-02-17 11:50:00,113.57,113.6,113.2,113.21,87614.0,110.1836,110.2127,109.8246,109.8343,87614.0
2022-02-17 11:55:00,113.24,113.31,112.9,112.94,49514.0,109.8634,109.9313,109.5336,109.5724,49514.0
2022-02-17 12:00:00,112.95,113.18,112.7,113.15,88776.0,109.5821,109.8052,109.3395,109.7761,88776.0
2022-02-17 12:05:00,113.16,113.3,112.73,112.83,39734.0,109.7858,109.9216,109.3686,109.4657,39734.0
2022-02-17 12:10:00,112.84,112.91,112.56,112.86,52010.0,109.4754,109.5433,109.2037,109.4948,52010.0
2022-02-17 12:15:00,112.85,112.99,112.8,112.89,29004.0,109.4851,109.6209,109.4366,109.5239,29004.0
2022-02-17 12:20:00,112.9,113.22,112.89,113.17,18767.0,109.5336,109.844,109.5239,109.7955,18767.0
2022-02-17 12:25:00,113.13,113.26,113.06,113.09,31327.0,109.7567,109.8828,109.6888,109.7179,31327.0
2022-02-17 12:30:00,113.07,113.44,113.0,113.2,51316.0,109.6985,110.0575,109.6306,109.8246,51316.0
2022-02-17 12:35:00,113.23,113.29,113.08,113.14,17001.0,109.8537,109.9119,109.7082,109.7664,17001.0
2022-02-17 12:40:00,113.06,113.12,112.92,113.11,22745.0,109.6888,109.747,109.553,109.7373,22745.0
2022-02-17 12:45:00,113.08,113.14,112.6,112.8,35521.0,109.7082,109.7664,109.2425,109.4366,35521.0
2022-02-17 12:50:00,112.75,112.99,112.71,112.91,47848.0,109.388,109.6209,109.3492,109.5433,47848.0
2022-02-17 12:55:00,112.89,112.98,112.78,112.87,33274.0,109.5239,109.6112,109.4171,109.5045,33274.0
2022-02-17 13:00:00,112.9,112.99,112.69,112.7,35154.0,109.5336,109.6209,109.3298,109.3395,35154.0
2022-02-17 13:05:00,112.7,112.85,112.61,112.69,21679.0,109.3395,109.4851,109.2522,109.3298,21679.0
2022-02-17 13:10:00,112.7,112.71,112.32,112.48,106165.0,109.3395,109.3492,108.9709,109.1261,106165.0
2022-02-17 13:15:00,112.5,112.73,112.44,112.48,34862.0,109.1455,109.3686,109.0873,109.1261,34862.0
2022-02-17 13:20:00,112.48,112.58,112.24,112.32,46059.0,109.1261,109.2231,108.8932,108.9709,46059.0
2022-02-17 13:25:00,112.34,112.34,112.16,112.31,21026.0,108.9903,108.9903,108.8156,108.9612,21026.0
2022-02-17 13:30:00,112.34,112.7,112.29,112.51,56133.0,108.9903,109.3395,108.9418,109.1552,56133.0
2022-02-17 13:35:00,112.51,112.6,112.25,112.27,67929.0,109.1552,109.2425,108.903,108.9224,67929.0
2022-02-17 13:40:00,112.25,112.25,112.03,112.18,52887.0,108.903,108.903,108.6895,108.835,52887.0
2022-02-17 13:45:00,112.15,112.18,111.98,112.04,63204.0,108.8059,108.835,108.641,108.6992,63204.0
2022-02-17 13:50:00,112.02,112.28,111.99,112.24,34991.0,108.6798,108.9321,108.6507,108.8932,34991.0
2022-02-17 13:55:00,112.24,112.34,112.16,112.25,27018.0,108.8932,108.9903,108.8156,108.903,27018.0
2022-02-17 14:00:00,112.23,112.23,111.92,111.96,56451.0,108.8835,108.8835,108.5828,108.6216,56451.0
2022-02-17 14:05:00,112.0,112.03,111.58,111.68,82622.0,108.6604,108.6895,108.2529,108.3499,82622.0
2022-02-17 14:10:00,111.62,111.86,111.52,111.83,71573.0,108.2917,108.5246,108.1947,108.4955,71573.0
2022-02-17 14:15:00,111.8,111.99,111.71,111.81,50405.0,108.4664,108.6507,108.3791,108.4761,50405.0
2022-02-17 14:20:00,111.81,111.86,111.28,111.3,61191.0,108.4761,108.5246,107.9619,107.9813,61191.0
2022-02-17 14:25:00,111.29,111.4,111.22,111.35,69194.0,107.9716,108.0783,107.9037,108.0298,69194.0
2022-02-17 14:30:00,111.34,111.44,110.99,111.06,64599.0,108.0201,108.1171,107.6805,107.7484,64599.0
2022-02-17 14:35:00,111.13,111.17,110.9,110.94,73711.0,107.8163,107.8552,107.5932,107.632,73711.0
2022-02-17 14:40:00,110.95,111.12,110.83,110.86,88046.0,107.6417,107.8066,107.5253,107.5544,88046.0
2022-02-17 14:45:00,110.85,111.24,110.8,111.14,102738.0,107.5447,107.9231,107.4962,107.826,102738.0
2022-02-17 14:50:00,111.13,111.13,110.73,110.89,59274.0,107.8163,107.8163,107.4283,107.5835,59274.0
2022-02-17 14:55:00,110.88,111.08,110.65,110.67,57180.0,107.5738,107.7678,107.3507,107.3701,57180.0
2022-02-17 15:00:00,110.7,110.88,110.42,110.5,120321.0,107.3992,107.5738,107.1275,107.2051,120321.0
2022-02-17 15:05:00,110.52,110.53,110.04,110.05,101958.0,107.2245,107.2342,106.7588,106.7685,101958.0
2022-02-17 15:10:00,110.04,110.17,109.72,109.81,107794.0,106.7588,106.885,106.4484,106.5357,107794.0
2022-02-17 15:15:00,109.82,110.1,109.58,110.08,95445.0,106.5454,106.8171,106.3126,106.7977,95445.0
2022-02-17 15:20:00,110.07,110.4,110.03,110.16,157410.0,106.788,107.1081,106.7491,106.8753,157410.0
2022-02-17 15:25:00,110.21,110.38,109.97,110.14,106023.0,106.9238,107.0887,106.6909,106.8559,106023.0
2022-02-17 15:30:00,110.14,110.54,109.71,109.87,148140.0,106.8559,107.2439,106.4387,106.5939,148140.0
2022-02-17 15:35:00,109.89,110.75,109.89,110.64,161937.0,106.6133,107.4477,106.6133,107.341,161937.0
2022-02-17 15:40:00,110.59,110.59,110.28,110.46,96733.0,107.2924,107.2924,106.9917,107.1663,96733.0
2022-02-17 15:45:00,110.59,110.84,110.17,110.2,120653.0,107.2924,107.535,106.885,106.9141,120653.0
2022-02-17 15:50:00,110.22,110.32,109.18,109.7,328278.0,106.9335,107.0305,105.9245,106.429,328278.0
2022-02-17 15:55:00,109.68,110.16,109.55,109.73,256780.0,106.4096,106.8753,106.2835,106.4581,256780.0
2022-02-18 09:30:00,109.88,110.22,109.51,109.51,390747.0,106.6036,106.9335,106.2447,106.2447,390747.0
2022-02-18 09:35:00,109.48,110.2,109.12,109.68,272228.0,106.2155,106.9141,105.8663,106.4096,272228.0
2022-02-18 09:40:00,109.65,109.79,108.84,108.89,147225.0,106.3805,106.5163,105.5946,105.6431,147225.0
2022-02-18 09:45:00,108.88,109.76,108.78,109.76,94968.0,105.6334,106.4872,105.5364,106.4872,94968.0
2022-02-18 09:50:00,109.76,110.69,109.69,110.68,154114.0,106.4872,107.3895,106.4193,107.3798,154114.0
2022-02-18 09:55:00,110.7,110.85,110.47,110.64,121504.0,107.3992,107.5447,107.176,107.341,121504.0
2022-02-18 10:00:00,110.66,110.72,110.11,110.36,71321.0,107.3604,107.4186,106.8268,107.0693,71321.0
2022-02-18 10:05:00,110.41,110.58,110.05,110.24,61659.0,107.1178,107.2827,106.7685,106.9529,61659.0
2022-02-18 10:10:00,110.29,110.5,109.71,110.25,80272.0,107.0014,107.2051,106.4387,106.9626,80272.0
2022-02-18 10:15:00,110.22,110.87,109.85,110.14,91062.0,106.9335,107.5641,106.5745,106.8559,91062.0
2022-02-18 10:20:00,110.05,110.24,109.49,109.67,67448.0,106.7685,106.9529,106.2252,106.3999,67448.0
2022-02-18 10:25:00,109.63,109.86,109.4,109.47,65224.0,106.3611,106.5842,106.1379,106.2058,65224.0
2022-02-18 10:30:00,109.45,109.45,108.76,109.02,114076.0,106.1864,106.1864,105.517,105.7693,114076.0
2022-02-18 10:35:00,108.99,109.14,108.71,108.82,45271.0,105.7402,105.8857,105.4685,105.5752,45271.0
2022-02-18 10:40:00,108.83,108.97,108.42,108.93,76662.0,105.5849,105.7208,105.1872,105.6819,76662.0
2022-02-18 10:45:00,108.94,109.04,108.27,108.57,51770.0,105.6916,105.7887,105.0416,105.3327,51770.0
2022-02-18 10:50:00,108.59,108.92,108.52,108.66,68425.0,105.3521,105.6722,105.2842,105.42,68425.0
2022-02-18 10:55:00,108.68,108.84,108.31,108.43,48098.0,105.4394,105.5946,105.0804,105.1969,48098.0
2022-02-18 11:00:00,108.46,108.47,107.16,107.29,276383.0,105.226,105.2357,103.9647,104.0908,276383.0
2022-02-18 11:05:00,107.28,107.84,107.19,107.35,75581.0,104.0811,104.6244,103.9938,104.1491,75581.0
2022-02-18 11:10:00,107.35,107.78,107.05,107.66,118962.0,104.1491,104.5662,103.858,104.4498,118962.0
2022-02-18 11:15:00,107.67,108.07,107.45,108.04,83111.0,104.4595,104.8476,104.2461,104.8185,83111.0
2022-02-18 11:20:00,108.05,108.42,108.02,108.21,44298.0,104.8282,105.1872,104.7991,104.9834,44298.0
2022-02-18 11:25:00,108.31,108.54,108.06,108.09,46945.0,105.0804,105.3036,104.8379,104.867,46945.0
2022-02-18 11:30:00,108.13,108.41,107.75,107.96,77351.0,104.9058,105.1775,104.5371,104.7409,77351.0
2022-02-18 11:35:00,107.94,108.54,107.83,108.25,68767.0,104.7215,105.3036,104.6147,105.0222,68767.0
2022-02-18 11:40:00,108.24,108.43,107.88,107.91,54669.0,105.0125,105.1969,104.6633,104.6924,54669.0
2022-02-18 11:45:00,107.91,108.24,107.58,107.61,56543.0,104.6924,105.0125,104.3722,104.4013,56543.0
2022-02-18 11:50:00,107.7,107.7,107.2,107.29,65982.0,104.4886,104.4886,104.0035,104.0908,65982.0
2022-02-18 11:55:00,107.3,107.4,106.5,106.75,88664.0,104.1005,104.1976,103.3244,103.5669,88664.0
2022-02-18 12:00:00,106.72,106.91,106.47,106.69,44070.0,103.5378,103.7222,103.2953,103.5087,44070.0
2022-02-18 12:05:00,106.7,107.29,106.67,107.28,150938.0,103.5184,104.0908,103.4893,104.0811,150938.0
2022-02-18 12:10:00,107.28,107.58,107.19,107.3,81402.0,104.0811,104.3722,103.9938,104.1005,81402.0
2022-02-18 12:15:00,107.3,108.12,107.12,107.75,101266.0,104.1005,104.8961,103.9259,104.5371,101266.0
2022-02-18 12:20:00,107.75,107.87,107.24,107.24,45389.0,104.5371,104.6536,104.0423,104.0423,45389.0
2022-02-18 12:25:00,107.22,107.67,107.21,107.41,32674.0,104.0229,104.4595,104.0132,104.2073,32674.0
2022-02-18 12:30:00,107.4,107.78,106.72,107.08,127481.0,104.1976,104.5662,103.5378,103.8871,127481.0
2022-02-18 12:35:00,107.14,107.3,106.28,106.45,98853.0,103.9453,104.1005,103.111,103.2759,98853.0
2022-02-18 12:40:00,106.48,106.93,106.39,106.49,59636.0,103.305,103.7416,103.2177,103.3147,59636.0
2022-02-18 12:45:00,106.45,106.63,106.22,106.47,105349.0,103.2759,103.4505,103.0528,103.2953,105349.0
2022-02-18 12:50:00,106.41,106.77,106.19,106.44,92470.0,103.2371,103.5864,103.0236,103.2662,92470.0
2022-02-18 12:55:00,106.44,106.69,106.15,106.2,39858.0,103.2662,103.5087,102.9848,103.0333,39858.0
2022-02-18 13:00:00,106.25,106.43,106.06,106.22,51587.0,103.0819,103.2565,102.8975,103.0528,51587.0
2022-02-18 13:05:00,106.24,106.48,106.01,106.38,55806.0,103.0722,103.305,102.849,103.208,55806.0
2022-02-18 13:10:00,106.36,106.37,106.02,106.1,28706.0,103.1886,103.1983,102.8587,102.9363,28706.0
2022-02-18 13:15:00,106.1,106.29,105.7,105.92,76393.0,102.9363,103.1207,102.5483,102.7617,76393.0
2022-02-18 13:20:00,105.9,106.78,105.87,106.76,110174.0,102.7423,103.5961,102.7132,103.5766,110174.0
2022-02-18 13:25:00,106.73,106.73,106.13,106.25,69008.0,103.5475,103.5475,102.9654,103.0819,69008.0
2022-02-18 13:30:00,106.25,106.49,106.14,106.44,45218.0,103.0819,103.3147,102.9751,103.2662,45218.0
2022-02-18 13:35:00,106.36,106.98,106.22,106.94,66959.0,103.1886,103.7901,103.0528,103.7513,66959.0
2022-02-18 13:40:00,106.95,106.97,106.57,106.76,42571.0,103.761,103.7804,103.3923,103.5766,42571.0
2022-02-18 13:45:00,106.76,107.35,106.76,107.14,89340.0,103.5766,104.1491,103.5766,103.9453,89340.0
2022-02-18 13:50:00,107.17,107.61,107.1,107.54,63965.0,103.9744,104.4013,103.9065,104.3334,63965.0
2022-02-18 13:55:00,107.53,107.57,107.29,107.29,40528.0,104.3237,104.3625,104.0908,104.0908,40528.0
2022-02-18 14:00:00,107.42,107.75,107.28,107.56,51708.0,104.217,104.5371,104.0811,104.3528,51708.0
2022-02-18 14:05:00,107.56,107.69,107.11,107.27,78778.0,104.3528,104.4789,103.9162,104.0714,78778.0
2022-02-18 14:10:00,107.24,107.48,107.19,107.4,41696.0,104.0423,104.2752,103.9938,104.1976,41696.0
2022-02-18 14:15:00,107.36,108.11,107.32,108.03,93019.0,104.1588,104.8864,104.12,104.8088,93019.0
2022-02-18 14:20:00,107.97,108.65,107.93,108.63,78250.0,104.7506,105.4103,104.7118,105.3909,78250.0
2022-02-18 14:25:00,108.63,109.13,108.48,109.01,92975.0,105.3909,105.876,105.2454,105.7596,92975.0
2022-02-18 14:30:00,109.02,109.65,108.94,109.17,169517.0,105.7693,106.3805,105.6916,105.9148,169517.0
2022-02-18 14:35:00,109.12,109.19,108.5,108.61,132087.0,105.8663,105.9342,105.2648,105.3715,132087.0
2022-02-18 14:40:00,108.62,108.7,108.32,108.34,137172.0,105.3812,105.4588,105.0901,105.1095,137172.0
2022-02-18 14:45:00,108.43,108.55,108.0,108.02,72330.0,105.1969,105.3133,104.7797,104.7991,72330.0
2022-02-18 14:50:00,108.01,109.18,107.92,109.18,109060.0,104.7894,105.9245,104.7021,105.9245,109060.0
2022-02-18 14:55:00,109.17,109.5,108.89,109.33,120428.0,105.9148,106.2349,105.6431,106.07,120428.0
2022-02-18 15:00:00,109.38,109.91,108.99,109.15,103204.0,106.1185,106.6327,105.7402,105.8954,103204.0
2022-02-18 15:05:00,109.14,109.42,108.47,108.77,74255.0,105.8857,106.1573,105.2357,105.5267,74255.0
2022-02-18 15:10:00,108.9,109.24,108.31,108.55,85517.0,105.6528,105.9827,105.0804,105.3133,85517.0
2022-02-18 15:15:00,108.45,108.73,107.73,107.83,67729.0,105.2163,105.4879,104.5177,104.6147,67729.0
2022-02-18 15:20:00,107.85,108.08,107.58,107.81,63822.0,104.6341,104.8573,104.3722,104.5953,63822.0
2022-02-18 15:25:00,107.71,108.04,107.48,107.57,144485.0,104.4983,104.8185,104.2752,104.3625,144485.0
2022-02-18 15:30:00,107.49,107.49,106.44,106.8,165541.0,104.2849,104.2849,103.2662,103.6155,165541.0
2022-02-18 15:35:00,106.76,107.34,106.63,107.05,108674.0,103.5766,104.1394,103.4505,103.858,108674.0
2022-02-18 15:40:00,107.06,108.18,107.01,108.04,117661.0,103.8677,104.9543,103.8192,104.8185,117661.0
2022-02-18 15:45:00,108.15,108.51,107.43,108.08,152345.0,104.9252,105.2745,104.2267,104.8573,152345.0
2022-02-18 15:50:00,108.04,108.1,107.09,107.37,255932.0,104.8185,104.8767,103.8968,104.1685,255932.0
2022-02-18 15:55:00,107.38,107.64,107.1,107.53,201725.0,104.1782,104.4304,103.9065,104.3237,201725.0
2022-02-22 09:30:00,105.78,106.34,104.94,105.14,347917.0,102.6259,103.1692,101.8109,102.005,347917.0
2022-02-22 09:35:00,105.12,105.66,104.72,105.16,144113.0,101.9856,102.5094,101.5975,102.0244,144113.0
2022-02-22 09:40:00,105.16,106.56,104.92,106.17,170698.0,102.0244,103.3826,101.7915,103.0042,170698.0
2022-02-22 09:45:00,106.11,107.56,105.98,107.53,170437.0,102.946,104.3528,102.8199,104.3237,170437.0
2022-02-22 09:50:00,107.48,108.29,107.21,108.21,186804.0,104.2752,105.061,104.0132,104.9834,186804.0
2022-02-22 09:55:00,108.1,108.19,107.31,107.48,104514.0,104.8767,104.964,104.1103,104.2752,104514.0
2022-02-22 10:00:00,107.44,107.6,106.94,107.39,96388.0,104.2364,104.3916,103.7513,104.1879,96388.0
2022-02-22 10:05:00,107.39,107.44,106.59,107.04,69572.0,104.1879,104.2364,103.4117,103.8483,69572.0
2022-02-22 10:10:00,107.05,107.59,106.48,107.51,94168.0,103.858,104.3819,103.305,104.3043,94168.0
2022-02-22 10:15:00,107.53,107.79,107.3,107.69,62041.0,104.3237,104.5759,104.1005,104.4789,62041.0
2022-02-22 10:20:00,107.62,108.12,107.31,107.35,143870.0,104.411,104.8961,104.1103,104.1491,143870.0
2022-02-22 10:25:00,107.38,108.42,107.38,108.39,80576.0,104.1782,105.1872,104.1782,105.158,80576.0
2022-02-22 10:30:00,108.43,108.45,107.3,107.53,72120.0,105.1969,105.2163,104.1005,104.3237,72120.0
2022-02-22 10:35:00,107.46,107.6,106.94,106.95,63426.0,104.2558,104.3916,103.7513,103.761,63426.0
2022-02-22 10:40:00,106.94,107.2,106.35,106.82,63489.0,103.7513,104.0035,103.1789,103.6349,63489.0
2022-02-22 10:45:00,106.77,106.99,106.42,106.81,109524.0,103.5864,103.7998,103.2468,103.6252,109524.0
2022-02-22 10:50:00,106.58,106.59,105.95,106.25,97083.0,103.402,103.4117,102.7908,103.0819,97083.0
2022-02-22 10:55:00,106.09,106.25,105.6,105.7,84411.0,102.9266,103.0819,102.4512,102.5483,84411.0
2022-02-22 11:00:00,105.7,106.17,105.65,105.88,102007.0,102.5483,103.0042,102.4997,102.7229,102007.0
2022-02-22 11:05:00,105.75,106.1,105.4,105.45,89886.0,102.5968,102.9363,102.2572,102.3057,89886.0
2022-02-22 11:10:00,105.44,105.86,105.35,105.43,81041.0,102.296,102.7035,102.2087,102.2863,81041.0
2022-02-22 11:15:00,105.4,105.66,105.11,105.29,81584.0,102.2572,102.5094,101.9758,102.1505,81584.0
2022-02-22 11:20:00,105.27,105.51,105.04,105.46,63482.0,102.1311,102.3639,101.9079,102.3154,63482.0
2022-02-22 11:25:00,105.43,106.12,105.24,105.35,189099.0,102.2863,102.9557,102.102,102.2087,189099.0
2022-02-22 11:30:00,105.35,105.88,105.24,105.71,99658.0,102.2087,102.7229,102.102,102.558,99658.0
2022-02-22 11:35:00,105.67,105.75,105.03,105.39,113588.0,102.5192,102.5968,101.8982,102.2475,113588.0
2022-02-22 11:40:00,105.34,105.78,105.22,105.54,89050.0,102.199,102.6259,102.0826,102.393,89050.0
2022-02-22 11:45:00,105.55,105.83,105.37,105.69,74853.0,102.4027,102.6744,102.2281,102.5386,74853.0
2022-02-22 11:50:00,105.71,106.14,104.82,104.9,84793.0,102.558,102.9751,101.6945,101.7721,84793.0
2022-02-22 11:55:00,104.92,105.33,104.68,105.29,88937.0,101.7915,102.1893,101.5587,102.1505,88937.0
2022-02-22 12:00:00,105.28,105.75,105.23,105.47,103725.0,102.1408,102.5968,102.0923,102.3251,103725.0
2022-02-22 12:05:00,105.53,105.77,105.38,105.61,34916.0,102.3833,102.6162,102.2378,102.4609,34916.0
2022-02-22 12:10:00,105.56,105.57,105.03,105.11,52857.0,102.4124,102.4221,101.8982,101.9758,52857.0
2022-02-22 12:15:00,105.11,105.12,104.68,104.72,54693.0,101.9758,101.9856,101.5587,101.5975,54693.0
2022-02-22 12:20:00,104.7,105.15,104.68,104.71,44286.0,101.5781,102.0147,101.5587,101.5878,44286.0
2022-02-22 12:25:00,104.65,105.03,104.59,104.71,45012.0,101.5296,101.8982,101.4714,101.5878,45012.0
2022-02-22 12:30:00,104.66,104.85,104.28,104.31,69726.0,101.5393,101.7236,101.1706,101.1997,69726.0
2022-02-22 12:35:00,104.32,104.84,104.32,104.59,64130.0,101.2094,101.7139,101.2094,101.4714,64130.0
2022-02-22 12:40:00,104.5,104.57,104.23,104.35,31353.0,101.384,101.452,101.1221,101.2385,31353.0
2022-02-22 12:45:00,104.31,104.5,103.8,103.93,99850.0,101.1997,101.384,100.7049,100.831,99850.0
2022-02-22 12:50:00,103.94,104.28,103.93,103.96,65135.0,100.8407,101.1706,100.831,100.8601,65135.0
2022-02-22 12:55:00,103.94,104.15,103.79,103.88,64972.0,100.8407,101.0445,100.6952,100.7825,64972.0
2022-02-22 13:00:00,103.99,104.09,103.54,103.79,81967.0,100.8892,100.9863,100.4527,100.6952,81967.0
2022-02-22 13:05:00,103.79,104.2,103.75,104.02,56070.0,100.6952,101.093,100.6564,100.9184,56070.0
2022-02-22 13:10:00,104.06,104.37,104.03,104.08,134525.0,100.9572,101.2579,100.9281,100.9766,134525.0
2022-02-22 13:15:00,104.07,104.07,103.05,103.26,131309.0,100.9669,100.9669,99.9773,100.181,131309.0
2022-02-22 13:20:00,103.27,103.71,103.23,103.56,90568.0,100.1907,100.6176,100.1519,100.4721,90568.0
2022-02-22 13:25:00,103.57,103.65,103.36,103.52,64780.0,100.4818,100.5594,100.278,100.4333,64780.0
2022-02-22 13:30:00,103.52,103.77,103.25,103.62,55321.0,100.4333,100.6758,100.1713,100.5303,55321.0
2022-02-22 13:35:00,103.63,103.63,103.08,103.2,119357.0,100.54,100.54,100.0064,100.1228,119357.0
2022-02-22 13:40:00,103.21,103.5,102.79,102.81,138602.0,100.1325,100.4139,99.725,99.7444,138602.0
2022-02-22 13:45:00,102.82,102.92,102.47,102.54,89355.0,99.7541,99.8512,99.4146,99.4825,89355.0
2022-02-22 13:50:00,102.53,102.55,101.97,101.98,120915.0,99.4728,99.4922,98.9295,98.9392,120915.0
2022-02-22 13:55:00,101.97,102.42,101.97,102.36,98392.0,98.9295,99.3661,98.9295,99.3078,98392.0
2022-02-22 14:00:00,102.33,102.35,101.98,102.01,210346.0,99.2787,99.2981,98.9392,98.9683,210346.0
2022-02-22 14:05:00,102.02,102.09,101.5,101.55,146395.0,98.978,99.0459,98.4735,98.522,146395.0
2022-02-22 14:10:00,101.54,102.17,101.29,102.07,192453.0,98.5123,99.1235,98.2698,99.0265,192453.0
2022-02-22 14:15:00,102.06,102.45,101.95,102.29,141134.0,99.0168,99.3952,98.9101,99.2399,141134.0
2022-02-22 14:20:00,102.39,102.73,101.5,102.01,241336.0,99.337,99.6668,98.4735,98.9683,241336.0
2022-02-22 14:25:00,102.02,103.46,102.02,103.03,364610.0,98.978,100.375,98.978,99.9579,364610.0
2022-02-22 14:30:00,103.01,103.96,102.52,103.1,235855.0,99.9385,100.8601,99.4631,100.0258,235855.0
2022-02-22 14:35:00,103.19,103.8,103.04,103.23,160895.0,100.1131,100.7049,99.9676,100.1519,160895.0
2022-02-22 14:40:00,103.24,103.55,102.61,102.76,113046.0,100.1616,100.4624,99.5504,99.6959,113046.0
2022-02-22 14:45:00,102.77,104.31,102.35,104.29,164165.0,99.7056,101.1997,99.2981,101.1803,164165.0
2022-02-22 14:50:00,104.31,105.29,104.18,104.92,180540.0,101.1997,102.1505,101.0736,101.7915,180540.0
2022-02-22 14:55:00,104.96,105.68,104.96,105.02,228197.0,101.8303,102.5289,101.8303,101.8885,228197.0
2022-02-22 15:00:00,105.13,106.35,105.03,106.34,233136.0,101.9953,103.1789,101.8982,103.1692,233136.0
2022-02-22 15:05:00,106.34,106.38,105.45,105.49,140649.0,103.1692,103.208,102.3057,102.3445,140649.0
2022-02-22 15:10:00,105.58,106.38,105.57,105.85,141739.0,102.4318,103.208,102.4221,102.6938,141739.0
2022-02-22 15:15:00,105.86,106.5,105.4,105.55,257222.0,102.7035,103.3244,102.2572,102.4027,257222.0
2022-02-22 15:20:00,105.51,105.9,104.91,105.13,151328.0,102.3639,102.7423,101.7818,101.9953,151328.0
2022-02-22 15:25:00,105.17,106.15,105.03,105.62,137876.0,102.0341,102.9848,101.8982,102.4706,137876.0
2022-02-22 15:30:00,105.61,105.62,104.86,105.38,106388.0,102.4609,102.4706,101.7333,102.2378,106388.0
2022-02-22 15:35:00,105.4,105.71,105.0,105.6,131760.0,102.2572,102.558,101.8691,102.4512,131760.0
2022-02-22 15:40:00,105.61,105.61,104.44,104.59,156811.0,102.4609,102.4609,101.3258,101.4714,156811.0
2022-02-22 15:45:00,104.57,104.57,103.95,104.05,246137.0,101.452,101.452,100.8504,100.9475,246137.0
2022-02-22 15:50:00,104.04,104.05,102.94,103.25,240455.0,100.9378,100.9475,99.8706,100.1713,240455.0
2022-02-22 15:55:00,103.2,104.23,103.19,104.13,320926.0,100.1228,101.1221,100.1131,101.0251,320926.0
2022-02-23 09:30:00,106.31,106.79,106.08,106.58,247053.0,103.1401,103.6058,102.9169,103.402,247053.0
2022-02-23 09:35:00,106.57,106.72,105.82,106.56,166501.0,103.3923,103.5378,102.6647,103.3826,166501.0
2022-02-23 09:40:00,106.59,106.71,105.89,106.02,165521.0,103.4117,103.5281,102.7326,102.8587,165521.0
2022-02-23 09:45:00,106.06,106.61,106.02,106.18,94176.0,102.8975,103.4311,102.8587,103.0139,94176.0
2022-02-23 09:50:00,106.16,106.2,105.11,105.15,159765.0,102.9945,103.0333,101.9758,102.0147,159765.0
2022-02-23 09:55:00,105.13,105.64,105.09,105.18,132011.0,101.9953,102.49,101.9564,102.0438,132011.0
2022-02-23 10:00:00,105.18,105.18,104.37,104.82,220753.0,102.0438,102.0438,101.2579,101.6945,220753.0
2022-02-23 10:05:00,104.86,104.86,103.95,104.21,216297.0,101.7333,101.7333,100.8504,101.1027,216297.0
2022-02-23 10:10:00,104.1,104.67,104.01,104.54,211259.0,100.996,101.549,100.9086,101.4228,211259.0
2022-02-23 10:15:00,104.53,104.53,103.83,104.0,271861.0,101.4131,101.4131,100.734,100.8989,271861.0
2022-02-23 10:20:00,103.94,104.43,103.6,103.66,175587.0,100.8407,101.3161,100.5109,100.5691,175587.0
2022-02-23 10:25:00,103.69,103.79,102.98,103.17,261640.0,100.5982,100.6952,99.9094,100.0937,261640.0
2022-02-23 10:30:00,103.09,103.43,102.74,103.28,174446.0,100.0161,100.3459,99.6765,100.2004,174446.0
2022-02-23 10:35:00,103.32,103.96,103.29,103.61,112988.0,100.2392,100.8601,100.2101,100.5206,112988.0
2022-02-23 10:40:00,103.65,103.69,102.96,103.07,185425.0,100.5594,100.5982,99.89,99.9967,185425.0
2022-02-23 10:45:00,103.02,103.37,102.88,102.96,133351.0,99.9482,100.2877,99.8123,99.89,133351.0
2022-02-23 10:50:00,102.95,103.34,102.83,103.04,184895.0,99.8803,100.2586,99.7638,99.9676,184895.0
2022-02-23 10:55:00,103.05,103.37,102.66,103.02,157499.0,99.9773,100.2877,99.5989,99.9482,157499.0
2022-02-23 11:00:00,102.97,103.24,102.35,102.55,247715.0,99.8997,100.1616,99.2981,99.4922,247715.0
2022-02-23 11:05:00,102.56,102.63,102.06,102.3,183088.0,99.5019,99.5698,99.0168,99.2496,183088.0
2022-02-23 11:10:00,102.23,102.53,102.11,102.42,173396.0,99.1817,99.4728,99.0653,99.3661,173396.0
2022-02-23 11:15:00,102.36,102.39,101.87,102.27,164983.0,99.3078,99.337,98.8325,99.2205,164983.0
2022-02-23 11:20:00,102.28,102.45,102.1,102.26,88820.0,99.2302,99.3952,99.0556,99.2108,88820.0
2022-02-23 11:25:00,102.22,102.61,102.17,102.26,147225.0,99.172,99.5504,99.1235,99.2108,147225.0
2022-02-23 11:30:00,102.24,102.94,101.95,102.54,136598.0,99.1914,99.8706,98.9101,99.4825,136598.0
2022-02-23 11:35:00,102.5,103.13,102.34,102.76,305154.0,99.4437,100.0549,99.2884,99.6959,305154.0
2022-02-23 11:40:00,102.75,103.04,102.43,102.52,119873.0,99.6862,99.9676,99.3758,99.4631,119873.0
2022-02-23 11:45:00,102.46,103.01,102.32,103.01,83728.0,99.4049,99.9385,99.269,99.9385,83728.0
2022-02-23 11:50:00,103.0,103.53,102.79,103.35,148482.0,99.9288,100.443,99.725,100.2683,148482.0
2022-02-23 11:55:00,103.37,103.7,103.33,103.48,114751.0,100.2877,100.6079,100.2489,100.3945,114751.0
2022-02-23 12:00:00,103.52,103.55,103.03,103.4,71666.0,100.4333,100.4624,99.9579,100.3168,71666.0
2022-02-23 12:05:00,103.42,103.57,103.17,103.57,90298.0,100.3362,100.4818,100.0937,100.4818,90298.0
2022-02-23 12:10:00,103.6,103.81,103.28,103.36,81905.0,100.5109,100.7146,100.2004,100.278,81905.0
2022-02-23 12:15:00,103.4,104.24,103.4,104.21,97635.0,100.3168,101.1318,100.3168,101.1027,97635.0
2022-02-23 12:20:00,104.18,104.4,104.07,104.32,118488.0,101.0736,101.287,100.9669,101.2094,118488.0
2022-02-23 12:25:00,104.32,104.49,104.21,104.44,85564.0,101.2094,101.3743,101.1027,101.3258,85564.0
2022-02-23 12:30:00,104.44,104.53,103.92,103.92,85193.0,101.3258,101.4131,100.8213,100.8213,85193.0
2022-02-23 12:35:00,103.94,103.97,103.52,103.58,97169.0,100.8407,100.8698,100.4333,100.4915,97169.0
2022-02-23 12:40:00,103.58,103.85,103.46,103.78,83929.0,100.4915,100.7534,100.375,100.6855,83929.0
2022-02-23 12:45:00,103.74,103.93,103.44,103.47,68585.0,100.6467,100.831,100.3556,100.3848,68585.0
2022-02-23 12:50:00,103.48,103.52,102.76,102.82,111436.0,100.3945,100.4333,99.6959,99.7541,111436.0
2022-02-23 12:55:00,102.88,103.01,102.64,102.89,47776.0,99.8123,99.9385,99.5795,99.822,47776.0
2022-02-23 13:00:00,102.87,102.87,102.5,102.56,95426.0,99.8026,99.8026,99.4437,99.5019,95426.0
2022-02-23 13:05:00,102.58,102.68,102.19,102.4,98688.0,99.5213,99.6183,99.1429,99.3467,98688.0
2022-02-23 13:10:00,102.43,102.47,101.44,101.5,211819.0,99.3758,99.4146,98.4153,98.4735,211819.0
2022-02-23 13:15:00,101.49,101.85,101.24,101.78,131369.0,98.4638,98.8131,98.2212,98.7451,131369.0
2022-02-23 13:20:00,101.75,101.89,101.36,101.58,112854.0,98.716,98.8519,98.3377,98.5511,112854.0
2022-02-23 13:25:00,101.61,101.82,101.12,101.23,158316.0,98.5802,98.7839,98.1048,98.2115,158316.0
2022-02-23 13:30:00,101.22,101.39,100.79,100.81,110470.0,98.2018,98.3668,97.7847,97.8041,110470.0
2022-02-23 13:35:00,100.83,101.65,100.73,101.55,136355.0,97.8235,98.619,97.7265,98.522,136355.0
2022-02-23 13:40:00,101.55,101.77,101.4,101.66,75730.0,98.522,98.7354,98.3765,98.6287,75730.0
2022-02-23 13:45:00,101.71,102.37,101.56,102.17,125472.0,98.6772,99.3176,98.5317,99.1235,125472.0
2022-02-23 13:50:00,102.22,102.22,101.17,101.33,180071.0,99.172,99.172,98.1533,98.3086,180071.0
2022-02-23 13:55:00,101.34,101.66,101.19,101.58,53293.0,98.3183,98.6287,98.1727,98.5511,53293.0
2022-02-23 14:00:00,101.53,101.91,100.86,101.06,137446.0,98.5026,98.8713,97.8526,98.0466,137446.0
2022-02-23 14:05:00,101.13,101.62,100.94,101.37,132017.0,98.1145,98.5899,97.9302,98.3474,132017.0
2022-02-23 14:10:00,101.46,101.74,101.08,101.16,181231.0,98.4347,98.7063,98.066,98.1436,181231.0
2022-02-23 14:15:00,101.16,101.59,100.75,101.24,220663.0,98.1436,98.5608,97.7459,98.2212,220663.0
2022-02-23 14:20:00,101.23,101.44,100.32,100.42,247897.0,98.2115,98.4153,97.3287,97.4257,247897.0
2022-02-23 14:25:00,100.46,100.55,100.1,100.27,125497.0,97.4645,97.5518,97.1152,97.2802,125497.0
2022-02-23 14:30:00,100.27,100.5,99.99,100.13,143473.0,97.2802,97.5033,97.0085,97.1443,143473.0
2022-02-23 14:35:00,100.15,100.4,100.13,100.18,79902.0,97.1637,97.4063,97.1443,97.1929,79902.0
2022-02-23 14:40:00,100.18,100.18,99.27,99.43,165166.0,97.1929,97.1929,96.31,96.4652,165166.0
2022-02-23 14:45:00,99.44,100.17,99.39,99.79,154390.0,96.4749,97.1831,96.4264,96.8145,154390.0
2022-02-23 14:50:00,99.78,100.05,99.54,99.56,88238.0,96.8048,97.0667,96.5719,96.5913,88238.0
2022-02-23 14:55:00,99.58,100.0,99.41,99.73,90048.0,96.6107,97.0182,96.4458,96.7563,90048.0
2022-02-23 15:00:00,99.68,99.82,99.03,99.13,100577.0,96.7078,96.8436,96.0771,96.1742,100577.0
2022-02-23 15:05:00,99.12,99.46,98.81,98.96,153629.0,96.1645,96.4943,95.8637,96.0092,153629.0
2022-02-23 15:10:00,98.96,99.13,98.67,99.13,178297.0,96.0092,96.1742,95.7279,96.1742,178297.0
2022-02-23 15:15:00,99.14,99.54,98.94,98.98,235332.0,96.1839,96.5719,95.9898,96.0286,235332.0
2022-02-23 15:20:00,98.99,99.24,98.79,99.19,159256.0,96.0383,96.2809,95.8443,96.2324,159256.0
2022-02-23 15:25:00,99.21,99.9,99.0,99.71,190780.0,96.2518,96.9212,96.048,96.7369,190780.0
2022-02-23 15:30:00,99.71,99.88,99.07,99.43,161307.0,96.7369,96.9018,96.1159,96.4652,161307.0
2022-02-23 15:35:00,99.43,99.63,98.71,98.76,155777.0,96.4652,96.6593,95.7667,95.8152,155777.0
2022-02-23 15:40:00,98.74,99.13,98.69,98.7,241922.0,95.7958,96.1742,95.7473,95.757,241922.0
2022-02-23 15:45:00,98.68,99.02,98.33,98.36,354311.0,95.7376,96.0674,95.398,95.4271,354311.0
2022-02-23 15:50:00,98.34,98.83,98.05,98.24,333458.0,95.4077,95.8831,95.1264,95.3107,333458.0
2022-02-23 15:55:00,98.23,98.65,98.07,98.49,416186.0,95.301,95.7085,95.1458,95.5532,416186.0
2022-02-24 09:30:00,90.8,92.28,90.54,91.87,671923.0,88.0925,89.5284,87.8403,89.1306,671923.0
2022-02-24 09:35:00,91.88,93.04,91.0,92.9,354249.0,89.1403,90.2658,88.2866,90.1299,354249.0
2022-02-24 09:40:00,92.87,92.93,91.66,92.06,239640.0,90.1008,90.159,88.9269,89.315,239640.0
2022-02-24 09:45:00,92.04,93.59,91.65,93.59,332993.0,89.2956,90.7994,88.9172,90.7994,332993.0
2022-02-24 09:50:00,93.61,94.25,93.26,93.52,428729.0,90.8188,91.4397,90.4792,90.7314,428729.0
2022-02-24 09:55:00,93.52,94.18,92.99,94.12,297171.0,90.7314,91.3718,90.2172,91.3135,297171.0
2022-02-24 10:00:00,94.08,94.09,92.54,92.59,249313.0,91.2747,91.2844,89.7807,89.8292,249313.0
2022-02-24 10:05:00,92.59,93.53,92.28,93.49,229514.0,89.8292,90.7411,89.5284,90.7023,229514.0
2022-02-24 10:10:00,93.46,94.64,93.1,94.53,212359.0,90.6732,91.818,90.324,91.7113,212359.0
2022-02-24 10:15:00,94.44,95.22,94.21,95.2,292210.0,91.624,92.3807,91.4009,92.3613,292210.0
2022-02-24 10:20:00,95.19,95.8,94.33,94.66,260359.0,92.3516,92.9435,91.5173,91.8374,260359.0
2022-02-24 10:25:00,94.67,94.88,93.74,93.92,152495.0,91.8471,92.0509,90.9449,91.1195,152495.0
2022-02-24 10:30:00,93.88,94.9,93.41,94.53,169222.0,91.0807,92.0703,90.6247,91.7113,169222.0
2022-02-24 10:35:00,94.49,94.71,93.44,93.96,190346.0,91.6725,91.886,90.6538,91.1583,190346.0
2022-02-24 10:40:00,93.97,94.32,93.2,94.07,237775.0,91.168,91.5076,90.421,91.265,237775.0
2022-02-24 10:45:00,94.05,95.2,93.92,94.93,170693.0,91.2456,92.3613,91.1195,92.0994,170693.0
2022-02-24 10:50:00,94.86,95.41,94.29,95.22,162257.0,92.0315,92.5651,91.4785,92.3807,162257.0
2022-02-24 10:55:00,95.24,95.68,94.75,95.02,137185.0,92.4002,92.827,91.9248,92.1867,137185.0
2022-02-24 11:00:00,95.08,95.67,94.49,94.71,162809.0,92.2449,92.8173,91.6725,91.886,162809.0
2022-02-24 11:05:00,94.66,96.06,94.62,95.91,201991.0,91.8374,93.1957,91.7986,93.0502,201991.0
2022-02-24 11:10:00,95.91,96.42,95.33,96.16,154048.0,93.0502,93.545,92.4875,93.2927,154048.0
2022-02-24 11:15:00,96.05,96.65,95.8,96.64,110587.0,93.186,93.7681,92.9435,93.7584,110587.0
2022-02-24 11:20:00,96.64,96.74,95.76,95.83,118690.0,93.7584,93.8554,92.9046,92.9726,118690.0
2022-02-24 11:25:00,95.85,96.16,95.33,95.48,144478.0,92.992,93.2927,92.4875,92.633,144478.0
2022-02-24 11:30:00,95.51,95.96,95.0,95.51,213076.0,92.6621,93.0987,92.1673,92.6621,213076.0
2022-02-24 11:35:00,95.57,95.87,95.0,95.86,139081.0,92.7203,93.0114,92.1673,93.0017,139081.0
2022-02-24 11:40:00,95.81,95.81,94.6,94.79,107101.0,92.9532,92.9532,91.7792,91.9636,107101.0
2022-02-24 11:45:00,94.97,95.05,94.36,95.05,84017.0,92.1382,92.2158,91.5464,92.2158,84017.0
2022-02-24 11:50:00,95.04,95.83,94.94,95.72,138313.0,92.2061,92.9726,92.1091,92.8658,138313.0
2022-02-24 11:55:00,95.69,96.25,95.5,96.17,109311.0,92.8367,93.38,92.6524,93.3024,109311.0
2022-02-24 12:00:00,96.18,96.26,95.94,96.14,60216.0,93.3121,93.3897,93.0793,93.2733,60216.0
2022-02-24 12:05:00,96.09,96.21,95.4,95.42,56329.0,93.2248,93.3412,92.5554,92.5748,56329.0
2022-02-24 12:10:00,95.46,95.65,94.44,94.45,83643.0,92.6136,92.7979,91.624,91.6337,83643.0
2022-02-24 12:15:00,94.47,94.84,94.26,94.63,90895.0,91.6531,92.0121,91.4494,91.8083,90895.0
2022-02-24 12:20:00,94.65,94.72,93.85,93.96,61226.0,91.8277,91.8957,91.0516,91.1583,61226.0
2022-02-24 12:25:00,94.05,94.65,93.96,94.62,95538.0,91.2456,91.8277,91.1583,91.7986,95538.0
2022-02-24 12:30:00,94.61,95.03,93.88,94.19,96257.0,91.7889,92.1964,91.0807,91.3815,96257.0
2022-02-24 12:35:00,94.15,95.38,94.15,95.25,138658.0,91.3427,92.536,91.3427,92.4099,138658.0
2022-02-24 12:40:00,95.2,95.66,95.2,95.35,139973.0,92.3613,92.8076,92.3613,92.5069,139973.0
2022-02-24 12:45:00,95.43,95.56,94.94,95.03,37718.0,92.5845,92.7106,92.1091,92.1964,37718.0
2022-02-24 12:50:00,95.04,95.31,94.75,95.04,44838.0,92.2061,92.4681,91.9248,92.2061,44838.0
2022-02-24 12:55:00,95.11,95.5,94.53,94.55,76439.0,92.274,92.6524,91.7113,91.7307,76439.0
2022-02-24 13:00:00,94.57,94.64,94.11,94.42,81078.0,91.7501,91.818,91.3038,91.6046,81078.0
2022-02-24 13:05:00,94.41,95.32,94.41,95.22,106680.0,91.5949,92.4778,91.5949,92.3807,106680.0
2022-02-24 13:10:00,95.24,95.68,94.88,95.53,101841.0,92.4002,92.827,92.0509,92.6815,101841.0
2022-02-24 13:15:00,95.58,95.85,95.21,95.71,75833.0,92.73,92.992,92.371,92.8561,75833.0
2022-02-24 13:20:00,95.68,95.88,95.03,95.09,88166.0,92.827,93.0211,92.1964,92.2546,88166.0
2022-02-24 13:25:00,95.18,95.38,94.63,94.7,86032.0,92.3419,92.536,91.8083,91.8763,86032.0
2022-02-24 13:30:00,94.7,95.44,94.62,95.18,110760.0,91.8763,92.5942,91.7986,92.3419,110760.0
2022-02-24 13:35:00,95.16,96.25,95.01,96.17,186352.0,92.3225,93.38,92.177,93.3024,186352.0
2022-02-24 13:40:00,96.18,96.41,95.71,95.76,146730.0,93.3121,93.5353,92.8561,92.9046,146730.0
2022-02-24 13:45:00,95.7,97.83,95.36,97.79,373281.0,92.8464,94.9129,92.5166,94.8741,373281.0
2022-02-24 13:50:00,97.77,98.09,97.15,97.26,250877.0,94.8547,95.1652,94.2532,94.3599,250877.0
2022-02-24 13:55:00,97.22,97.36,96.11,96.39,189754.0,94.3211,94.4569,93.2442,93.5159,189754.0
2022-02-24 14:00:00,96.38,96.65,95.82,96.45,207034.0,93.5062,93.7681,92.9629,93.5741,207034.0
2022-02-24 14:05:00,96.47,96.9,95.59,95.76,216595.0,93.5935,94.0107,92.7397,92.9046,216595.0
2022-02-24 14:10:00,95.85,97.07,95.79,96.92,164434.0,92.992,94.1756,92.9338,94.0301,164434.0
2022-02-24 14:15:00,96.91,97.53,96.61,97.48,143279.0,94.0204,94.6219,93.7293,94.5734,143279.0
2022-02-24 14:20:00,97.45,97.65,97.05,97.31,128980.0,94.5443,94.7383,94.1562,94.4084,128980.0
2022-02-24 14:25:00,97.33,97.67,97.09,97.6,134196.0,94.4278,94.7577,94.195,94.6898,134196.0
2022-02-24 14:30:00,97.62,98.83,97.56,98.77,325814.0,94.7092,95.8831,94.651,95.8249,325814.0
2022-02-24 14:35:00,98.8,99.62,98.7,99.41,377047.0,95.854,96.6495,95.757,96.4458,377047.0
2022-02-24 14:40:00,99.44,99.58,98.67,98.9,242874.0,96.4749,96.6107,95.7279,95.951,242874.0
2022-02-24 14:45:00,98.89,99.57,98.76,99.55,172934.0,95.9413,96.601,95.8152,96.5816,172934.0
2022-02-24 14:50:00,99.51,99.76,99.03,99.67,185803.0,96.5428,96.7854,96.0771,96.6981,185803.0
2022-02-24 14:55:00,99.7,99.7,99.02,99.46,184660.0,96.7272,96.7272,96.0674,96.4943,184660.0
2022-02-24 15:00:00,99.57,100.36,99.18,100.27,168662.0,96.601,97.3675,96.2227,97.2802,168662.0
2022-02-24 15:05:00,100.26,100.43,100.03,100.07,165878.0,97.2705,97.4354,97.0473,97.0861,165878.0
2022-02-24 15:10:00,100.0,100.45,99.95,100.4,117089.0,97.0182,97.4548,96.9697,97.4063,117089.0
2022-02-24 15:15:00,100.35,100.46,99.99,100.37,130565.0,97.3578,97.4645,97.0085,97.3772,130565.0
2022-02-24 15:20:00,100.41,100.45,99.87,100.35,107118.0,97.416,97.4548,96.8921,97.3578,107118.0
2022-02-24 15:25:00,100.39,100.61,99.65,99.72,139929.0,97.3966,97.61,96.6787,96.7466,139929.0
2022-02-24 15:30:00,99.69,101.71,99.68,101.67,193181.0,96.7175,98.6772,96.7078,98.6384,193181.0
2022-02-24 15:35:00,101.74,102.07,101.49,101.95,210361.0,98.7063,99.0265,98.4638,98.9101,210361.0
2022-02-24 15:40:00,102.01,102.12,101.37,101.44,178095.0,98.9683,99.075,98.3474,98.4153,178095.0
2022-02-24 15:45:00,101.44,101.95,101.27,101.47,176300.0,98.4153,98.9101,98.2503,98.4444,176300.0
2022-02-24 15:50:00,101.54,103.24,101.54,103.07,595581.0,98.5123,100.1616,98.5123,99.9967,595581.0
2022-02-24 15:55:00,103.05,103.18,102.26,102.94,478555.0,99.9773,100.1034,99.2108,99.8706,478555.0
2022-02-25 09:30:00,103.89,104.9,103.18,104.83,330041.0,100.7922,101.7721,100.1034,101.7042,330041.0
2022-02-25 09:35:00,104.74,105.03,104.33,104.56,253234.0,101.6169,101.8982,101.2191,101.4422,253234.0
2022-02-25 09:40:00,104.44,105.0,103.5,103.56,240464.0,101.3258,101.8691,100.4139,100.4721,240464.0
2022-02-25 09:45:00,103.63,104.71,103.6,104.59,240484.0,100.54,101.5878,100.5109,101.4714,240484.0
2022-02-25 09:50:00,104.52,104.78,103.84,103.91,142380.0,101.4034,101.6557,100.7437,100.8116,142380.0
2022-02-25 09:55:00,103.95,104.13,102.88,103.09,153451.0,100.8504,101.0251,99.8123,100.0161,153451.0
2022-02-25 10:00:00,103.13,103.4,102.61,103.04,110929.0,100.0549,100.3168,99.5504,99.9676,110929.0
2022-02-25 10:05:00,103.03,104.44,103.03,104.26,145860.0,99.9579,101.3258,99.9579,101.1512,145860.0
2022-02-25 10:10:00,104.23,104.62,103.71,103.98,167860.0,101.1221,101.5005,100.6176,100.8795,167860.0
2022-02-25 10:15:00,104.09,104.68,103.5,104.62,120447.0,100.9863,101.5587,100.4139,101.5005,120447.0
2022-02-25 10:20:00,104.53,105.3,104.24,105.0,214567.0,101.4131,102.1602,101.1318,101.8691,214567.0
2022-02-25 10:25:00,105.01,105.78,104.83,105.49,183113.0,101.8788,102.6259,101.7042,102.3445,183113.0
2022-02-25 10:30:00,105.54,105.7,105.15,105.32,148137.0,102.393,102.5483,102.0147,102.1796,148137.0
2022-02-25 10:35:00,105.27,105.39,104.52,105.0,109312.0,102.1311,102.2475,101.4034,101.8691,109312.0
2022-02-25 10:40:00,105.02,106.06,105.02,106.05,167499.0,101.8885,102.8975,101.8885,102.8878,167499.0
2022-02-25 10:45:00,106.01,106.69,105.86,106.65,149203.0,102.849,103.5087,102.7035,103.4699,149203.0
2022-02-25 10:50:00,106.61,106.84,106.37,106.63,123032.0,103.4311,103.6543,103.1983,103.4505,123032.0
2022-02-25 10:55:00,106.63,107.01,106.16,106.53,224256.0,103.4505,103.8192,102.9945,103.3535,224256.0
2022-02-25 11:00:00,106.48,107.16,105.89,107.1,179006.0,103.305,103.9647,102.7326,103.9065,179006.0
2022-02-25 11:05:00,107.05,107.12,106.44,107.0,90155.0,103.858,103.9259,103.2662,103.8095,90155.0
2022-02-25 11:10:00,107.02,107.84,106.86,107.59,125511.0,103.8289,104.6244,103.6737,104.3819,125511.0
2022-02-25 11:15:00,107.59,108.01,107.35,107.99,144796.0,104.3819,104.7894,104.1491,104.77,144796.0
2022-02-25 11:20:00,108.02,108.32,107.8,108.12,175242.0,104.7991,105.0901,104.5856,104.8961,175242.0
2022-02-25 11:25:00,108.09,108.23,107.66,107.93,124157.0,104.867,105.0028,104.4498,104.7118,124157.0
2022-02-25 11:30:00,107.95,108.11,107.52,108.05,92663.0,104.7312,104.8864,104.314,104.8282,92663.0
2022-02-25 11:35:00,108.08,108.16,107.42,107.77,97610.0,104.8573,104.9349,104.217,104.5565,97610.0
2022-02-25 11:40:00,107.8,108.0,107.5,107.7,57996.0,104.5856,104.7797,104.2946,104.4886,57996.0
2022-02-25 11:45:00,107.76,108.2,107.76,108.2,72183.0,104.5468,104.9737,104.5468,104.9737,72183.0
2022-02-25 11:50:00,108.2,108.57,107.96,108.5,123937.0,104.9737,105.3327,104.7409,105.2648,123937.0
2022-02-25 11:55:00,108.51,109.06,108.45,109.0,119620.0,105.2745,105.8081,105.2163,105.7499,119620.0
2022-02-25 12:00:00,109.01,109.18,108.74,108.75,75371.0,105.7596,105.9245,105.4976,105.5073,75371.0
2022-02-25 12:05:00,108.77,108.79,108.36,108.43,72257.0,105.5267,105.5461,105.1289,105.1969,72257.0
2022-02-25 12:10:00,108.4,108.69,108.15,108.21,91926.0,105.1677,105.4491,104.9252,104.9834,91926.0
2022-02-25 12:15:00,108.17,108.66,108.13,108.59,82412.0,104.9446,105.42,104.9058,105.3521,82412.0
2022-02-25 12:20:00,108.61,108.61,108.31,108.47,50555.0,105.3715,105.3715,105.0804,105.2357,50555.0
2022-02-25 12:25:00,108.4,108.97,108.34,108.92,101602.0,105.1677,105.7208,105.1095,105.6722,101602.0
2022-02-25 12:30:00,108.97,109.33,108.93,109.25,148781.0,105.7208,106.07,105.6819,105.9924,148781.0
2022-02-25 12:35:00,109.26,109.41,109.0,109.13,81404.0,106.0021,106.1476,105.7499,105.876,81404.0
2022-02-25 12:40:00,109.15,109.34,109.09,109.29,86436.0,105.8954,106.0797,105.8372,106.0312,86436.0
2022-02-25 12:45:00,109.32,109.35,108.95,108.96,124691.0,106.0603,106.0894,105.7013,105.7111,124691.0
2022-02-25 12:50:00,108.95,108.96,108.36,108.4,180455.0,105.7013,105.7111,105.1289,105.1677,180455.0
2022-02-25 12:55:00,108.37,108.53,108.01,108.33,234568.0,105.1386,105.2939,104.7894,105.0998,234568.0
2022-02-25 13:00:00,108.33,108.77,108.18,108.52,92775.0,105.0998,105.5267,104.9543,105.2842,92775.0
2022-02-25 13:05:00,108.46,108.46,108.05,108.14,65303.0,105.226,105.226,104.8282,104.9155,65303.0
2022-02-25 13:10:00,108.16,108.21,107.65,108.11,195180.0,104.9349,104.9834,104.4401,104.8864,195180.0
2022-02-25 13:15:00,108.13,108.65,107.89,108.6,139048.0,104.9058,105.4103,104.673,105.3618,139048.0
2022-02-25 13:20:00,108.62,108.66,108.29,108.56,61210.0,105.3812,105.42,105.061,105.323,61210.0
2022-02-25 13:25:00,108.59,109.06,108.58,108.87,90524.0,105.3521,105.8081,105.3424,105.6237,90524.0
2022-02-25 13:30:00,108.89,109.25,108.84,109.11,102544.0,105.6431,105.9924,105.5946,105.8566,102544.0
2022-02-25 13:35:00,109.09,109.13,108.58,108.99,92765.0,105.8372,105.876,105.3424,105.7402,92765.0
2022-02-25 13:40:00,109.03,109.63,109.02,109.58,100478.0,105.779,106.3611,105.7693,106.3126,100478.0
2022-02-25 13:45:00,109.57,109.7,109.31,109.59,68472.0,106.3029,106.429,106.0506,106.3223,68472.0
2022-02-25 13:50:00,109.56,109.73,109.33,109.33,68559.0,106.2932,106.4581,106.07,106.07,68559.0
2022-02-25 13:55:00,109.31,109.34,108.58,108.92,141514.0,106.0506,106.0797,105.3424,105.6722,141514.0
2022-02-25 14:00:00,108.92,109.48,108.35,109.2,110993.0,105.6722,106.2155,105.1192,105.9439,110993.0
2022-02-25 14:05:00,109.18,109.25,108.61,108.69,68679.0,105.9245,105.9924,105.3715,105.4491,68679.0
2022-02-25 14:10:00,108.77,108.85,108.27,108.63,99142.0,105.5267,105.6043,105.0416,105.3909,99142.0
2022-02-25 14:15:00,108.63,108.86,108.61,108.69,39703.0,105.3909,105.614,105.3715,105.4491,39703.0
2022-02-25 14:20:00,108.68,109.4,108.66,109.39,72489.0,105.4394,106.1379,105.42,106.1282,72489.0
2022-02-25 14:25:00,109.39,109.44,109.11,109.23,77850.0,106.1282,106.1767,105.8566,105.973,77850.0
2022-02-25 14:30:00,109.29,109.59,108.4,108.53,124044.0,106.0312,106.3223,105.1677,105.2939,124044.0
2022-02-25 14:35:00,108.58,108.98,108.55,108.65,83932.0,105.3424,105.7305,105.3133,105.4103,83932.0
2022-02-25 14:40:00,108.69,108.92,108.3,108.78,55298.0,105.4491,105.6722,105.0707,105.5364,55298.0
2022-02-25 14:45:00,108.79,108.91,108.5,108.5,38822.0,105.5461,105.6625,105.2648,105.2648,38822.0
2022-02-25 14:50:00,108.43,108.55,107.76,108.17,96402.0,105.1969,105.3133,104.5468,104.9446,96402.0
2022-02-25 14:55:00,108.2,108.89,108.11,108.49,100844.0,104.9737,105.6431,104.8864,105.2551,100844.0
2022-02-25 15:00:00,108.51,108.51,107.84,108.01,85705.0,105.2745,105.2745,104.6244,104.7894,85705.0
2022-02-25 15:05:00,108.08,108.42,107.96,108.3,60027.0,104.8573,105.1872,104.7409,105.0707,60027.0
2022-02-25 15:10:00,108.3,108.46,107.94,108.46,54299.0,105.0707,105.226,104.7215,105.226,54299.0
2022-02-25 15:15:00,108.45,108.93,108.35,108.86,93770.0,105.2163,105.6819,105.1192,105.614,93770.0
2022-02-25 15:20:00,108.85,109.49,108.68,109.27,106780.0,105.6043,106.2252,105.4394,106.0118,106780.0
2022-02-25 15:25:00,109.28,109.32,108.84,108.89,99326.0,106.0215,106.0603,105.5946,105.6431,99326.0
2022-02-25 15:30:00,109.0,109.38,108.79,108.82,87362.0,105.7499,106.1185,105.5461,105.5752,87362.0
2022-02-25 15:35:00,108.77,109.06,108.46,108.98,94969.0,105.5267,105.8081,105.226,105.7305,94969.0
2022-02-25 15:40:00,108.98,109.49,108.73,109.17,141494.0,105.7305,106.2252,105.4879,105.9148,141494.0
2022-02-25 15:45:00,109.15,109.5,108.96,109.04,127746.0,105.8954,106.2349,105.7111,105.7887,127746.0
2022-02-25 15:50:00,109.1,109.79,109.0,109.43,219747.0,105.8469,106.5163,105.7499,106.167,219747.0
2022-02-25 15:55:00,109.46,109.79,109.29,109.67,232847.0,106.1961,106.5163,106.0312,106.3999,232847.0
2022-02-28 09:30:00,105.41,106.34,105.29,105.92,309998.0,102.2669,103.1692,102.1505,102.7617,309998.0
2022-02-28 09:35:00,105.98,107.04,105.89,106.63,217247.0,102.8199,103.8483,102.7326,103.4505,217247.0
2022-02-28 09:40:00,106.53,106.59,105.79,106.32,157066.0,103.3535,103.4117,102.6356,103.1498,157066.0
2022-02-28 09:45:00,106.3,106.91,105.95,106.48,139990.0,103.1304,103.7222,102.7908,103.305,139990.0
2022-02-28 09:50:00,106.53,107.23,106.27,106.72,123649.0,103.3535,104.0326,103.1013,103.5378,123649.0
2022-02-28 09:55:00,106.75,107.27,106.51,107.09,163262.0,103.5669,104.0714,103.3341,103.8968,163262.0
2022-02-28 10:00:00,107.07,107.32,106.3,106.43,169615.0,103.8774,104.12,103.1304,103.2565,169615.0
2022-02-28 10:05:00,106.47,106.7,105.9,106.17,70579.0,103.2953,103.5184,102.7423,103.0042,70579.0
2022-02-28 10:10:00,106.15,106.38,105.6,105.78,172511.0,102.9848,103.208,102.4512,102.6259,172511.0
2022-02-28 10:15:00,105.73,105.88,105.29,105.47,93113.0,102.5774,102.7229,102.1505,102.3251,93113.0
2022-02-28 10:20:00,105.48,106.27,105.48,106.11,121090.0,102.3348,103.1013,102.3348,102.946,121090.0
2022-02-28 10:25:00,106.08,106.55,105.76,106.14,153558.0,102.9169,103.3729,102.6065,102.9751,153558.0
2022-02-28 10:30:00,106.11,107.14,106.06,106.55,111797.0,102.946,103.9453,102.8975,103.3729,111797.0
2022-02-28 10:35:00,106.6,107.69,106.5,107.68,141069.0,103.4214,104.4789,103.3244,104.4692,141069.0
2022-02-28 10:40:00,107.7,108.29,107.53,108.18,192588.0,104.4886,105.061,104.3237,104.9543,192588.0
2022-02-28 10:45:00,108.21,108.36,107.78,107.85,74937.0,104.9834,105.1289,104.5662,104.6341,74937.0
2022-02-28 10:50:00,107.75,108.3,107.65,107.95,109193.0,104.5371,105.0707,104.4401,104.7312,109193.0
2022-02-28 10:55:00,108.04,108.6,108.04,108.33,112474.0,104.8185,105.3618,104.8185,105.0998,112474.0
2022-02-28 11:00:00,108.44,108.86,108.24,108.62,81760.0,105.2066,105.614,105.0125,105.3812,81760.0
2022-02-28 11:05:00,108.61,108.61,108.2,108.39,64201.0,105.3715,105.3715,104.9737,105.158,64201.0
2022-02-28 11:10:00,108.47,108.72,108.03,108.27,81534.0,105.2357,105.4782,104.8088,105.0416,81534.0
2022-02-28 11:15:00,108.27,109.13,108.27,108.87,109061.0,105.0416,105.876,105.0416,105.6237,109061.0
2022-02-28 11:20:00,108.8,109.49,108.8,109.45,111026.0,105.5558,106.2252,105.5558,106.1864,111026.0
2022-02-28 11:25:00,109.44,109.83,109.21,109.66,131625.0,106.1767,106.5551,105.9536,106.3902,131625.0
2022-02-28 11:30:00,109.67,110.1,109.52,109.56,215586.0,106.3999,106.8171,106.2544,106.2932,215586.0
2022-02-28 11:35:00,109.52,109.8,109.13,109.21,177227.0,106.2544,106.526,105.876,105.9536,177227.0
2022-02-28 11:40:00,109.21,109.46,108.94,109.3,140309.0,105.9536,106.1961,105.6916,106.0409,140309.0
2022-02-28 11:45:00,109.31,109.35,108.55,108.8,155106.0,106.0506,106.0894,105.3133,105.5558,155106.0
2022-02-28 11:50:00,108.86,109.0,108.59,108.97,93293.0,105.614,105.7499,105.3521,105.7208,93293.0
2022-02-28 11:55:00,108.99,109.55,108.97,109.43,89642.0,105.7402,106.2835,105.7208,106.167,89642.0
2022-02-28 12:00:00,109.4,109.66,109.26,109.31,73991.0,106.1379,106.3902,106.0021,106.0506,73991.0
2022-02-28 12:05:00,109.31,109.38,107.92,108.09,109646.0,106.0506,106.1185,104.7021,104.867,109646.0
2022-02-28 12:10:00,108.0,108.12,107.41,107.64,117121.0,104.7797,104.8961,104.2073,104.4304,117121.0
2022-02-28 12:15:00,107.68,107.76,107.24,107.69,111120.0,104.4692,104.5468,104.0423,104.4789,111120.0
2022-02-28 12:20:00,107.68,107.88,107.05,107.16,75410.0,104.4692,104.6633,103.858,103.9647,75410.0
2022-02-28 12:25:00,107.26,107.52,107.23,107.44,39473.0,104.0617,104.314,104.0326,104.2364,39473.0
2022-02-28 12:30:00,107.32,107.62,106.91,107.02,63362.0,104.12,104.411,103.7222,103.8289,63362.0
2022-02-28 12:35:00,107.09,107.24,106.68,106.7,77591.0,103.8968,104.0423,103.499,103.5184,77591.0
2022-02-28 12:40:00,106.75,106.87,106.34,106.34,69015.0,103.5669,103.6834,103.1692,103.1692,69015.0
2022-02-28 12:45:00,106.3,106.54,105.99,106.5,56807.0,103.1304,103.3632,102.8296,103.3244,56807.0
2022-02-28 12:50:00,106.48,106.58,105.9,106.25,102380.0,103.305,103.402,102.7423,103.0819,102380.0
2022-02-28 12:55:00,106.23,106.63,106.0,106.6,112964.0,103.0625,103.4505,102.8393,103.4214,112964.0
2022-02-28 13:00:00,106.56,107.3,106.55,107.17,147106.0,103.3826,104.1005,103.3729,103.9744,147106.0
2022-02-28 13:05:00,107.2,107.75,107.01,107.72,103969.0,104.0035,104.5371,103.8192,104.508,103969.0
2022-02-28 13:10:00,107.7,108.02,107.5,107.66,80207.0,104.4886,104.7991,104.2946,104.4498,80207.0
2022-02-28 13:15:00,107.67,107.73,106.56,106.77,113168.0,104.4595,104.5177,103.3826,103.5864,113168.0
2022-02-28 13:20:00,106.62,106.69,106.05,106.26,48833.0,103.4408,103.5087,102.8878,103.0916,48833.0
2022-02-28 13:25:00,106.21,107.02,106.19,106.76,111413.0,103.043,103.8289,103.0236,103.5766,111413.0
2022-02-28 13:30:00,106.7,107.0,106.28,106.53,86875.0,103.5184,103.8095,103.111,103.3535,86875.0
2022-02-28 13:35:00,106.61,106.99,106.32,106.89,56978.0,103.4311,103.7998,103.1498,103.7028,56978.0
2022-02-28 13:40:00,106.84,107.25,106.64,106.73,58047.0,103.6543,104.052,103.4602,103.5475,58047.0
2022-02-28 13:45:00,106.79,106.95,106.33,106.94,30239.0,103.6058,103.761,103.1595,103.7513,30239.0
2022-02-28 13:50:00,107.01,107.7,107.01,107.48,102286.0,103.8192,104.4886,103.8192,104.2752,102286.0
2022-02-28 13:55:00,107.49,107.57,107.06,107.36,58259.0,104.2849,104.3625,103.8677,104.1588,58259.0
2022-02-28 14:00:00,107.32,107.32,105.56,105.64,113989.0,104.12,104.12,102.4124,102.49,113989.0
2022-02-28 14:05:00,105.66,105.77,104.71,104.78,184607.0,102.5094,102.6162,101.5878,101.6557,184607.0
2022-02-28 14:10:00,104.82,105.1,104.44,105.01,184158.0,101.6945,101.9661,101.3258,101.8788,184158.0
2022-02-28 14:15:00,104.97,105.46,104.65,105.41,145390.0,101.84,102.3154,101.5296,102.2669,145390.0
2022-02-28 14:20:00,105.48,105.49,104.58,104.59,97205.0,102.3348,102.3445,101.4617,101.4714,97205.0
2022-02-28 14:25:00,104.72,105.15,104.6,104.81,82449.0,101.5975,102.0147,101.4811,101.6848,82449.0
2022-02-28 14:30:00,104.88,105.1,104.42,104.75,71472.0,101.7527,101.9661,101.3064,101.6266,71472.0
2022-02-28 14:35:00,104.81,105.44,104.64,104.82,74504.0,101.6848,102.296,101.5199,101.6945,74504.0
2022-02-28 14:40:00,104.9,106.14,104.76,105.93,93765.0,101.7721,102.9751,101.6363,102.7714,93765.0
2022-02-28 14:45:00,105.95,106.03,105.36,105.64,64118.0,102.7908,102.8684,102.2184,102.49,64118.0
2022-02-28 14:50:00,105.66,105.88,105.48,105.84,26820.0,102.5094,102.7229,102.3348,102.6841,26820.0
2022-02-28 14:55:00,105.78,106.43,105.78,106.11,91858.0,102.6259,103.2565,102.6259,102.946,91858.0
2022-02-28 15:00:00,106.05,106.26,105.83,105.93,61054.0,102.8878,103.0916,102.6744,102.7714,61054.0
2022-02-28 15:05:00,105.88,106.12,105.14,105.97,57629.0,102.7229,102.9557,102.005,102.8102,57629.0
2022-02-28 15:10:00,105.96,106.0,105.28,105.5,30448.0,102.8005,102.8393,102.1408,102.3542,30448.0
2022-02-28 15:15:00,105.67,106.27,105.56,106.08,40667.0,102.5192,103.1013,102.4124,102.9169,40667.0
2022-02-28 15:20:00,106.04,107.03,106.04,106.68,134676.0,102.8781,103.8386,102.8781,103.499,134676.0
2022-02-28 15:25:00,106.78,107.07,106.46,106.56,82217.0,103.5961,103.8774,103.2856,103.3826,82217.0
2022-02-28 15:30:00,106.56,106.56,105.68,105.69,72404.0,103.3826,103.3826,102.5289,102.5386,72404.0
2022-02-28 15:35:00,105.66,105.71,105.09,105.29,108130.0,102.5094,102.558,101.9564,102.1505,108130.0
2022-02-28 15:40:00,105.43,106.79,105.41,106.64,108388.0,102.2863,103.6058,102.2669,103.4602,108388.0
2022-02-28 15:45:00,106.66,107.71,106.66,107.41,275426.0,103.4796,104.4983,103.4796,104.2073,275426.0
2022-02-28 15:50:00,107.55,108.36,107.46,108.3,260331.0,104.3431,105.1289,104.2558,105.0707,260331.0
2022-02-28 15:55:00,108.25,109.1,108.17,108.88,440275.0,105.0222,105.8469,104.9446,105.6334,440275.0
2022-03-01 09:30:00,107.88,108.58,107.71,108.55,227117.0,104.6633,105.3424,104.4983,105.3133,227117.0
2022-03-01 09:35:00,108.59,109.29,108.54,108.94,190579.0,105.3521,106.0312,105.3036,105.6916,190579.0
2022-03-01 09:40:00,108.92,109.05,108.09,108.29,167897.0,105.6722,105.7984,104.867,105.061,167897.0
2022-03-01 09:45:00,108.33,108.82,107.86,108.74,148143.0,105.0998,105.5752,104.6439,105.4976,148143.0
2022-03-01 09:50:00,108.79,108.84,107.22,107.66,149697.0,105.5461,105.5946,104.0229,104.4498,149697.0
2022-03-01 09:55:00,107.8,108.0,107.25,107.49,74507.0,104.5856,104.7797,104.052,104.2849,74507.0
2022-03-01 10:00:00,107.63,108.58,107.1,107.37,157614.0,104.4207,105.3424,103.9065,104.1685,157614.0
2022-03-01 10:05:00,107.32,107.82,106.99,107.09,115126.0,104.12,104.605,103.7998,103.8968,115126.0
2022-03-01 10:10:00,107.04,107.06,106.49,106.77,105096.0,103.8483,103.8677,103.3147,103.5864,105096.0
2022-03-01 10:15:00,106.7,107.74,106.69,107.5,113114.0,103.5184,104.5274,103.5087,104.2946,113114.0
2022-03-01 10:20:00,107.54,108.12,107.2,107.48,124563.0,104.3334,104.8961,104.0035,104.2752,124563.0
2022-03-01 10:25:00,107.49,107.8,107.01,107.45,74155.0,104.2849,104.5856,103.8192,104.2461,74155.0
2022-03-01 10:30:00,107.49,107.83,106.91,106.96,99736.0,104.2849,104.6147,103.7222,103.7707,99736.0
2022-03-01 10:35:00,107.01,107.28,106.7,106.75,55448.0,103.8192,104.0811,103.5184,103.5669,55448.0
2022-03-01 10:40:00,106.7,106.75,105.8,105.83,193714.0,103.5184,103.5669,102.6453,102.6744,193714.0
2022-03-01 10:45:00,105.82,106.21,105.64,106.11,103334.0,102.6647,103.043,102.49,102.946,103334.0
2022-03-01 10:50:00,106.15,106.58,105.96,106.38,76642.0,102.9848,103.402,102.8005,103.208,76642.0
2022-03-01 10:55:00,106.32,106.34,105.78,105.9,51536.0,103.1498,103.1692,102.6259,102.7423,51536.0
2022-03-01 11:00:00,105.82,106.81,105.76,106.61,83599.0,102.6647,103.6252,102.6065,103.4311,83599.0
2022-03-01 11:05:00,106.62,106.75,106.16,106.28,59556.0,103.4408,103.5669,102.9945,103.111,59556.0
2022-03-01 11:10:00,106.29,106.99,106.21,106.85,64762.0,103.1207,103.7998,103.043,103.664,64762.0
2022-03-01 11:15:00,106.88,106.97,106.12,106.13,111401.0,103.6931,103.7804,102.9557,102.9654,111401.0
2022-03-01 11:20:00,106.13,106.81,106.09,106.55,61411.0,102.9654,103.6252,102.9266,103.3729,61411.0
2022-03-01 11:25:00,106.52,106.6,105.87,106.14,54615.0,103.3438,103.4214,102.7132,102.9751,54615.0
2022-03-01 11:30:00,106.16,106.18,104.81,104.88,144911.0,102.9945,103.0139,101.6848,101.7527,144911.0
2022-03-01 11:35:00,104.93,105.02,104.6,104.84,118763.0,101.8012,101.8885,101.4811,101.7139,118763.0
2022-03-01 11:40:00,104.8,105.04,104.49,104.71,65669.0,101.6751,101.9079,101.3743,101.5878,65669.0
2022-03-01 11:45:00,104.79,104.79,103.73,104.0,205393.0,101.6654,101.6654,100.637,100.8989,205393.0
2022-03-01 11:50:00,104.08,104.19,103.7,103.85,128207.0,100.9766,101.0833,100.6079,100.7534,128207.0
2022-03-01 11:55:00,103.87,103.87,103.33,103.75,153229.0,100.7728,100.7728,100.2489,100.6564,153229.0
2022-03-01 12:00:00,103.64,103.85,103.34,103.41,78453.0,100.5497,100.7534,100.2586,100.3265,78453.0
2022-03-01 12:05:00,103.47,103.66,103.1,103.13,91838.0,100.3848,100.5691,100.0258,100.0549,91838.0
2022-03-01 12:10:00,103.11,103.76,102.79,103.7,128611.0,100.0355,100.6661,99.725,100.6079,128611.0
2022-03-01 12:15:00,103.66,104.4,103.42,104.19,165644.0,100.5691,101.287,100.3362,101.0833,165644.0
2022-03-01 12:20:00,104.18,104.25,103.75,104.0,104450.0,101.0736,101.1415,100.6564,100.8989,104450.0
2022-03-01 12:25:00,103.98,104.36,103.78,104.22,83918.0,100.8795,101.2482,100.6855,101.1124,83918.0
2022-03-01 12:30:00,104.13,104.69,103.93,104.36,113973.0,101.0251,101.5684,100.831,101.2482,113973.0
2022-03-01 12:35:00,104.39,104.46,103.99,104.09,43383.0,101.2773,101.3452,100.8892,100.9863,43383.0
2022-03-01 12:40:00,104.12,104.68,104.1,104.65,60584.0,101.0154,101.5587,100.996,101.5296,60584.0
2022-03-01 12:45:00,104.64,105.1,104.32,104.89,109034.0,101.5199,101.9661,101.2094,101.7624,109034.0
2022-03-01 12:50:00,104.87,105.12,104.57,104.8,65810.0,101.743,101.9856,101.452,101.6751,65810.0
2022-03-01 12:55:00,104.81,105.08,104.51,105.0,68828.0,101.6848,101.9467,101.3937,101.8691,68828.0
2022-03-01 13:00:00,104.84,105.42,104.75,104.94,96748.0,101.7139,102.2766,101.6266,101.8109,96748.0
2022-03-01 13:05:00,104.97,105.01,104.23,104.5,69535.0,101.84,101.8788,101.1221,101.384,69535.0
2022-03-01 13:10:00,104.41,104.43,103.62,103.88,67661.0,101.2967,101.3161,100.5303,100.7825,67661.0
2022-03-01 13:15:00,103.88,103.93,103.58,103.66,73584.0,100.7825,100.831,100.4915,100.5691,73584.0
2022-03-01 13:20:00,103.63,103.93,103.27,103.33,41920.0,100.54,100.831,100.1907,100.2489,41920.0
2022-03-01 13:25:00,103.33,103.33,102.6,102.67,75675.0,100.2489,100.2489,99.5407,99.6086,75675.0
2022-03-01 13:30:00,102.59,103.09,102.52,102.8,79976.0,99.531,100.0161,99.4631,99.7347,79976.0
2022-03-01 13:35:00,102.7,103.35,102.58,103.33,120690.0,99.6377,100.2683,99.5213,100.2489,120690.0
2022-03-01 13:40:00,103.28,103.4,102.86,103.05,63224.0,100.2004,100.3168,99.7929,99.9773,63224.0
2022-03-01 13:45:00,103.03,103.5,102.63,102.95,147763.0,99.9579,100.4139,99.5698,99.8803,147763.0
2022-03-01 13:50:00,102.89,103.31,102.82,103.2,67979.0,99.822,100.2295,99.7541,100.1228,67979.0
2022-03-01 13:55:00,103.14,103.53,103.0,103.25,88156.0,100.0646,100.443,99.9288,100.1713,88156.0
2022-03-01 14:00:00,103.31,103.34,102.67,103.13,101341.0,100.2295,100.2586,99.6086,100.0549,101341.0
2022-03-01 14:05:00,103.11,103.39,102.9,103.01,57011.0,100.0355,100.3071,99.8317,99.9385,57011.0
2022-03-01 14:10:00,103.04,103.09,102.6,102.86,61106.0,99.9676,100.0161,99.5407,99.7929,61106.0
2022-03-01 14:15:00,102.88,103.5,102.34,103.43,142457.0,99.8123,100.4139,99.2884,100.3459,142457.0
2022-03-01 14:20:00,103.35,104.23,103.24,104.1,161744.0,100.2683,101.1221,100.1616,100.996,161744.0
2022-03-01 14:25:00,104.11,104.37,103.94,104.23,114201.0,101.0057,101.2579,100.8407,101.1221,114201.0
2022-03-01 14:30:00,104.2,104.31,103.8,104.03,86633.0,101.093,101.1997,100.7049,100.9281,86633.0
2022-03-01 14:35:00,104.04,104.85,103.97,104.78,106835.0,100.9378,101.7236,100.8698,101.6557,106835.0
2022-03-01 14:40:00,104.74,104.94,104.52,104.82,86541.0,101.6169,101.8109,101.4034,101.6945,86541.0
2022-03-01 14:45:00,104.8,104.87,104.11,104.29,84505.0,101.6751,101.743,101.0057,101.1803,84505.0
2022-03-01 14:50:00,104.28,104.3,103.63,103.63,106008.0,101.1706,101.19,100.54,100.54,106008.0
2022-03-01 14:55:00,103.73,103.92,103.44,103.69,92588.0,100.637,100.8213,100.3556,100.5982,92588.0
2022-03-01 15:00:00,103.66,105.03,103.5,105.03,111151.0,100.5691,101.8982,100.4139,101.8982,111151.0
2022-03-01 15:05:00,105.05,105.63,105.04,105.22,196301.0,101.9176,102.4803,101.9079,102.0826,196301.0
2022-03-01 15:10:00,105.28,105.34,104.48,104.76,70773.0,102.1408,102.199,101.3646,101.6363,70773.0
2022-03-01 15:15:00,104.84,104.88,103.99,104.04,89937.0,101.7139,101.7527,100.8892,100.9378,89937.0
2022-03-01 15:20:00,104.1,104.23,103.76,104.09,72565.0,100.996,101.1221,100.6661,100.9863,72565.0
2022-03-01 15:25:00,104.09,104.14,103.48,103.51,85827.0,100.9863,101.0348,100.3945,100.4236,85827.0
2022-03-01 15:30:00,103.52,103.8,102.91,103.62,187376.0,100.4333,100.7049,99.8414,100.5303,187376.0
2022-03-01 15:35:00,103.62,103.87,103.28,103.6,96619.0,100.5303,100.7728,100.2004,100.5109,96619.0
2022-03-01 15:40:00,103.5,103.93,102.91,103.0,100135.0,100.4139,100.831,99.8414,99.9288,100135.0
2022-03-01 15:45:00,102.94,103.06,102.08,102.17,177538.0,99.8706,99.987,99.0362,99.1235,177538.0
2022-03-01 15:50:00,102.09,103.56,101.82,103.4,305905.0,99.0459,100.4721,98.7839,100.3168,305905.0
2022-03-01 15:55:00,103.36,104.18,103.0,103.97,429483.0,100.278,101.0736,99.9288,100.8698,429483.0
2022-03-02 09:30:00,105.65,105.97,105.31,105.46,177670.0,102.4997,102.8102,102.1699,102.3154,177670.0
2022-03-02 09:35:00,105.49,105.75,105.33,105.52,141673.0,102.3445,102.5968,102.1893,102.3736,141673.0
2022-03-02 09:40:00,105.54,106.85,105.48,106.71,337269.0,102.393,103.664,102.3348,103.5281,337269.0
2022-03-02 09:45:00,106.71,107.35,106.51,106.99,277562.0,103.5281,104.1491,103.3341,103.7998,277562.0
2022-03-02 09:50:00,106.99,107.2,106.72,106.9,134919.0,103.7998,104.0035,103.5378,103.7125,134919.0
2022-03-02 09:55:00,106.93,107.15,106.09,106.49,255991.0,103.7416,103.955,102.9266,103.3147,255991.0
2022-03-02 10:00:00,106.56,107.27,106.51,107.26,106276.0,103.3826,104.0714,103.3341,104.0617,106276.0
2022-03-02 10:05:00,107.17,107.31,105.1,105.41,278722.0,103.9744,104.1103,101.9661,102.2669,278722.0
2022-03-02 10:10:00,105.49,105.73,105.04,105.24,179171.0,102.3445,102.5774,101.9079,102.102,179171.0
2022-03-02 10:15:00,105.22,105.61,105.06,105.51,111672.0,102.0826,102.4609,101.9273,102.3639,111672.0
2022-03-02 10:20:00,105.5,106.08,105.45,105.65,167279.0,102.3542,102.9169,102.3057,102.4997,167279.0
2022-03-02 10:25:00,105.64,107.6,105.1,107.06,303489.0,102.49,104.3916,101.9661,103.8677,303489.0
2022-03-02 10:30:00,107.11,107.55,106.35,106.75,325915.0,103.9162,104.3431,103.1789,103.5669,325915.0
2022-03-02 10:35:00,106.75,107.99,106.61,107.6,316520.0,103.5669,104.77,103.4311,104.3916,316520.0
2022-03-02 10:40:00,107.65,107.83,107.09,107.36,135632.0,104.4401,104.6147,103.8968,104.1588,135632.0
2022-03-02 10:45:00,107.45,107.59,106.7,107.47,179321.0,104.2461,104.3819,103.5184,104.2655,179321.0
2022-03-02 10:50:00,107.5,107.66,106.35,106.45,174244.0,104.2946,104.4498,103.1789,103.2759,174244.0
2022-03-02 10:55:00,106.47,107.31,106.46,107.1,108096.0,103.2953,104.1103,103.2856,103.9065,108096.0
2022-03-02 11:00:00,107.18,108.53,106.5,108.3,216754.0,103.9841,105.2939,103.3244,105.0707,216754.0
2022-03-02 11:05:00,108.29,108.99,107.85,108.73,212621.0,105.061,105.7402,104.6341,105.4879,212621.0
2022-03-02 11:10:00,108.74,109.01,108.49,108.97,204846.0,105.4976,105.7596,105.2551,105.7208,204846.0
2022-03-02 11:15:00,108.96,109.17,108.63,108.67,182726.0,105.7111,105.9148,105.3909,105.4297,182726.0
2022-03-02 11:20:00,108.77,108.9,108.2,108.57,115180.0,105.5267,105.6528,104.9737,105.3327,115180.0
2022-03-02 11:25:00,108.6,109.38,108.59,108.82,171687.0,105.3618,106.1185,105.3521,105.5752,171687.0
2022-03-02 11:30:00,108.84,109.91,108.84,109.63,300932.0,105.5946,106.6327,105.5946,106.3611,300932.0
2022-03-02 11:35:00,109.5,109.63,108.84,109.2,160439.0,106.2349,106.3611,105.5946,105.9439,160439.0
2022-03-02 11:40:00,109.15,109.45,108.46,108.54,180722.0,105.8954,106.1864,105.226,105.3036,180722.0
2022-03-02 11:45:00,108.53,109.06,108.45,108.58,136486.0,105.2939,105.8081,105.2163,105.3424,136486.0
2022-03-02 11:50:00,108.59,108.97,108.55,108.74,98694.0,105.3521,105.7208,105.3133,105.4976,98694.0
2022-03-02 11:55:00,108.65,109.15,108.65,109.06,175507.0,105.4103,105.8954,105.4103,105.8081,175507.0
2022-03-02 12:00:00,109.08,109.33,108.86,109.1,148775.0,105.8275,106.07,105.614,105.8469,148775.0
2022-03-02 12:05:00,109.02,109.29,108.65,109.23,217611.0,105.7693,106.0312,105.4103,105.973,217611.0
2022-03-02 12:10:00,109.23,109.72,109.18,109.41,170307.0,105.973,106.4484,105.9245,106.1476,170307.0
2022-03-02 12:15:00,109.49,109.66,109.27,109.5,71894.0,106.2252,106.3902,106.0118,106.2349,71894.0
2022-03-02 12:20:00,109.37,109.53,109.06,109.11,81064.0,106.1088,106.2641,105.8081,105.8566,81064.0
2022-03-02 12:25:00,109.1,109.4,108.71,109.3,140785.0,105.8469,106.1379,105.4685,106.0409,140785.0
2022-03-02 12:30:00,109.35,109.64,109.31,109.57,66715.0,106.0894,106.3708,106.0506,106.3029,66715.0
2022-03-02 12:35:00,109.49,109.77,109.31,109.61,115721.0,106.2252,106.4969,106.0506,106.3417,115721.0
2022-03-02 12:40:00,109.61,109.75,109.36,109.64,75416.0,106.3417,106.4775,106.0991,106.3708,75416.0
2022-03-02 12:45:00,109.69,109.75,109.4,109.57,88528.0,106.4193,106.4775,106.1379,106.3029,88528.0
2022-03-02 12:50:00,109.59,109.65,109.08,109.54,83616.0,106.3223,106.3805,105.8275,106.2738,83616.0
2022-03-02 12:55:00,109.48,109.58,109.24,109.55,78230.0,106.2155,106.3126,105.9827,106.2835,78230.0
2022-03-02 13:00:00,109.59,110.19,109.55,110.19,134761.0,106.3223,106.9044,106.2835,106.9044,134761.0
2022-03-02 13:05:00,110.17,110.37,110.12,110.25,119656.0,106.885,107.079,106.8365,106.9626,119656.0
2022-03-02 13:10:00,110.27,110.49,110.18,110.31,110270.0,106.982,107.1954,106.8947,107.0208,110270.0
2022-03-02 13:15:00,110.32,110.44,110.03,110.14,69640.0,107.0305,107.1469,106.7491,106.8559,69640.0
2022-03-02 13:20:00,110.18,110.32,109.95,109.95,57154.0,106.8947,107.0305,106.6715,106.6715,57154.0
2022-03-02 13:25:00,109.94,110.24,109.94,110.08,54728.0,106.6618,106.9529,106.6618,106.7977,54728.0
2022-03-02 13:30:00,110.14,110.66,110.14,110.5,79345.0,106.8559,107.3604,106.8559,107.2051,79345.0
2022-03-02 13:35:00,110.52,110.64,110.36,110.56,54203.0,107.2245,107.341,107.0693,107.2633,54203.0
2022-03-02 13:40:00,110.59,110.59,110.11,110.4,90192.0,107.2924,107.2924,106.8268,107.1081,90192.0
2022-03-02 13:45:00,110.42,110.45,109.84,109.98,97183.0,107.1275,107.1566,106.5648,106.7006,97183.0
2022-03-02 13:50:00,109.99,110.35,109.98,110.32,76977.0,106.7103,107.0596,106.7006,107.0305,76977.0
2022-03-02 13:55:00,110.28,110.47,110.06,110.25,87921.0,106.9917,107.176,106.7783,106.9626,87921.0
2022-03-02 14:00:00,110.3,110.56,110.04,110.54,78445.0,107.0111,107.2633,106.7588,107.2439,78445.0
2022-03-02 14:05:00,110.54,110.74,110.44,110.52,47618.0,107.2439,107.438,107.1469,107.2245,47618.0
2022-03-02 14:10:00,110.54,110.74,110.45,110.48,53773.0,107.2439,107.438,107.1566,107.1857,53773.0
2022-03-02 14:15:00,110.54,110.58,110.37,110.55,46546.0,107.2439,107.2827,107.079,107.2536,46546.0
2022-03-02 14:20:00,110.54,110.76,110.01,110.08,109283.0,107.2439,107.4574,106.7297,106.7977,109283.0
2022-03-02 14:25:00,110.13,110.13,109.63,109.99,176661.0,106.8462,106.8462,106.3611,106.7103,176661.0
2022-03-02 14:30:00,110.01,110.04,109.74,110.0,37952.0,106.7297,106.7588,106.4678,106.72,37952.0
2022-03-02 14:35:00,110.01,110.25,110.01,110.17,64148.0,106.7297,106.9626,106.7297,106.885,64148.0
2022-03-02 14:40:00,110.19,110.53,110.19,110.52,89198.0,106.9044,107.2342,106.9044,107.2245,89198.0
2022-03-02 14:45:00,110.5,110.5,110.06,110.26,74780.0,107.2051,107.2051,106.7783,106.9723,74780.0
2022-03-02 14:50:00,110.26,110.6,109.68,109.73,136105.0,106.9723,107.3021,106.4096,106.4581,136105.0
2022-03-02 14:55:00,109.84,110.01,109.45,109.69,120625.0,106.5648,106.7297,106.1864,106.4193,120625.0
2022-03-02 15:00:00,109.66,110.44,109.62,110.28,173849.0,106.3902,107.1469,106.3514,106.9917,173849.0
2022-03-02 15:05:00,110.29,110.41,109.93,110.03,143937.0,107.0014,107.1178,106.6521,106.7491,143937.0
2022-03-02 15:10:00,109.99,110.22,109.59,109.72,121159.0,106.7103,106.9335,106.3223,106.4484,121159.0
2022-03-02 15:15:00,109.72,110.0,109.48,109.92,90175.0,106.4484,106.72,106.2155,106.6424,90175.0
2022-03-02 15:20:00,109.86,110.16,109.54,109.92,109216.0,106.5842,106.8753,106.2738,106.6424,109216.0
2022-03-02 15:25:00,109.93,110.32,109.81,110.21,120482.0,106.6521,107.0305,106.5357,106.9238,120482.0
2022-03-02 15:30:00,110.24,110.63,110.12,110.47,127481.0,106.9529,107.3313,106.8365,107.176,127481.0
2022-03-02 15:35:00,110.52,110.6,110.21,110.21,143602.0,107.2245,107.3021,106.9238,106.9238,143602.0
2022-03-02 15:40:00,110.27,110.46,110.05,110.22,104318.0,106.982,107.1663,106.7685,106.9335,104318.0
2022-03-02 15:45:00,110.26,110.68,110.2,110.53,205910.0,106.9723,107.3798,106.9141,107.2342,205910.0
2022-03-02 15:50:00,110.54,110.86,110.16,110.35,229520.0,107.2439,107.5544,106.8753,107.0596,229520.0
2022-03-02 15:55:00,110.35,110.35,109.45,109.58,323863.0,107.0596,107.0596,106.1864,106.3126,323863.0
2022-03-03 09:30:00,111.54,111.86,111.14,111.22,280262.0,108.2141,108.5246,107.826,107.9037,280262.0
2022-03-03 09:35:00,111.23,111.28,110.75,111.24,200607.0,107.9134,107.9619,107.4477,107.9231,200607.0
2022-03-03 09:40:00,111.18,111.62,111.02,111.36,177826.0,107.8649,108.2917,107.7096,108.0395,177826.0
2022-03-03 09:45:00,111.37,112.03,110.62,110.77,291182.0,108.0492,108.6895,107.3216,107.4671,291182.0
2022-03-03 09:50:00,110.79,111.11,110.4,110.63,157025.0,107.4865,107.7969,107.1081,107.3313,157025.0
2022-03-03 09:55:00,110.64,111.22,110.49,110.98,131564.0,107.341,107.9037,107.1954,107.6708,131564.0
2022-03-03 10:00:00,111.04,111.44,110.73,110.77,113222.0,107.729,108.1171,107.4283,107.4671,113222.0
2022-03-03 10:05:00,110.72,110.79,110.22,110.47,139335.0,107.4186,107.4865,106.9335,107.176,139335.0
2022-03-03 10:10:00,110.47,110.76,110.13,110.51,130317.0,107.176,107.4574,106.8462,107.2148,130317.0
2022-03-03 10:15:00,110.45,110.46,109.73,109.99,131603.0,107.1566,107.1663,106.4581,106.7103,131603.0
2022-03-03 10:20:00,110.05,110.08,109.19,109.38,168050.0,106.7685,106.7977,105.9342,106.1185,168050.0
2022-03-03 10:25:00,109.33,109.62,109.04,109.44,100934.0,106.07,106.3514,105.7887,106.1767,100934.0
2022-03-03 10:30:00,109.46,109.78,109.17,109.27,111335.0,106.1961,106.5066,105.9148,106.0118,111335.0
2022-03-03 10:35:00,109.21,109.45,108.46,108.47,187568.0,105.9536,106.1864,105.226,105.2357,187568.0
2022-03-03 10:40:00,108.49,108.74,108.01,108.13,132563.0,105.2551,105.4976,104.7894,104.9058,132563.0
2022-03-03 10:45:00,108.17,108.41,107.96,108.3,145297.0,104.9446,105.1775,104.7409,105.0707,145297.0
2022-03-03 10:50:00,108.27,108.31,107.7,107.77,163906.0,105.0416,105.0804,104.4886,104.5565,163906.0
2022-03-03 10:55:00,107.77,107.88,107.34,107.37,171178.0,104.5565,104.6633,104.1394,104.1685,171178.0
2022-03-03 11:00:00,107.33,107.75,107.32,107.61,174725.0,104.1297,104.5371,104.12,104.4013,174725.0
2022-03-03 11:05:00,107.63,107.79,107.12,107.6,179537.0,104.4207,104.5759,103.9259,104.3916,179537.0
2022-03-03 11:10:00,107.59,107.66,106.87,106.89,144044.0,104.3819,104.4498,103.6834,103.7028,144044.0
2022-03-03 11:15:00,106.86,107.32,106.59,107.32,191036.0,103.6737,104.12,103.4117,104.12,191036.0
2022-03-03 11:20:00,107.39,107.94,107.36,107.92,150322.0,104.1879,104.7215,104.1588,104.7021,150322.0
2022-03-03 11:25:00,107.93,108.29,107.79,108.06,130647.0,104.7118,105.061,104.5759,104.8379,130647.0
2022-03-03 11:30:00,108.02,108.24,107.86,108.14,86225.0,104.7991,105.0125,104.6439,104.9155,86225.0
2022-03-03 11:35:00,108.21,108.21,107.5,107.88,86689.0,104.9834,104.9834,104.2946,104.6633,86689.0
2022-03-03 11:40:00,107.84,108.63,107.79,108.45,146034.0,104.6244,105.3909,104.5759,105.2163,146034.0
2022-03-03 11:45:00,108.4,108.48,108.03,108.12,70012.0,105.1677,105.2454,104.8088,104.8961,70012.0
2022-03-03 11:50:00,108.16,108.46,107.94,108.28,68805.0,104.9349,105.226,104.7215,105.0513,68805.0
2022-03-03 11:55:00,108.25,108.85,107.59,108.42,156302.0,105.0222,105.6043,104.3819,105.1872,156302.0
2022-03-03 12:00:00,108.33,108.67,108.25,108.6,52359.0,105.0998,105.4297,105.0222,105.3618,52359.0
2022-03-03 12:05:00,108.58,108.94,108.31,108.93,93477.0,105.3424,105.6916,105.0804,105.6819,93477.0
2022-03-03 12:10:00,108.91,109.23,108.71,108.89,172119.0,105.6625,105.973,105.4685,105.6431,172119.0
2022-03-03 12:15:00,108.99,109.16,108.73,108.91,85977.0,105.7402,105.9051,105.4879,105.6625,85977.0
2022-03-03 12:20:00,108.92,108.92,108.4,108.5,97103.0,105.6722,105.6722,105.1677,105.2648,97103.0
2022-03-03 12:25:00,108.51,108.54,107.73,107.89,86781.0,105.2745,105.3036,104.5177,104.673,86781.0
2022-03-03 12:30:00,107.91,110.48,107.78,110.1,372914.0,104.6924,107.1857,104.5662,106.8171,372914.0
2022-03-03 12:35:00,110.09,110.65,109.34,109.5,214812.0,106.8074,107.3507,106.0797,106.2349,214812.0
2022-03-03 12:40:00,109.49,109.54,108.97,109.51,143549.0,106.2252,106.2738,105.7208,106.2447,143549.0
2022-03-03 12:45:00,109.54,109.75,108.94,109.48,176672.0,106.2738,106.4775,105.6916,106.2155,176672.0
2022-03-03 12:50:00,109.39,109.52,109.07,109.38,76567.0,106.1282,106.2544,105.8178,106.1185,76567.0
2022-03-03 12:55:00,109.27,109.82,109.22,109.57,53157.0,106.0118,106.5454,105.9633,106.3029,53157.0
2022-03-03 13:00:00,109.58,109.95,109.3,109.8,154028.0,106.3126,106.6715,106.0409,106.526,154028.0
2022-03-03 13:05:00,109.77,110.17,109.46,109.63,128481.0,106.4969,106.885,106.1961,106.3611,128481.0
2022-03-03 13:10:00,109.6,109.99,109.43,109.91,62912.0,106.332,106.7103,106.167,106.6327,62912.0
2022-03-03 13:15:00,109.93,110.46,109.93,110.32,145686.0,106.6521,107.1663,106.6521,107.0305,145686.0
2022-03-03 13:20:00,110.22,110.39,110.05,110.25,79519.0,106.9335,107.0984,106.7685,106.9626,79519.0
2022-03-03 13:25:00,110.26,110.43,110.05,110.38,57887.0,106.9723,107.1372,106.7685,107.0887,57887.0
2022-03-03 13:30:00,110.35,110.35,109.33,109.5,131381.0,107.0596,107.0596,106.07,106.2349,131381.0
2022-03-03 13:35:00,109.55,109.88,109.54,109.61,68679.0,106.2835,106.6036,106.2738,106.3417,68679.0
2022-03-03 13:40:00,109.61,109.71,109.22,109.56,70224.0,106.3417,106.4387,105.9633,106.2932,70224.0
2022-03-03 13:45:00,109.55,109.83,109.27,109.68,89982.0,106.2835,106.5551,106.0118,106.4096,89982.0
2022-03-03 13:50:00,109.72,110.06,109.68,109.83,91621.0,106.4484,106.7783,106.4096,106.5551,91621.0
2022-03-03 13:55:00,109.9,110.02,109.61,109.7,48666.0,106.623,106.7394,106.3417,106.429,48666.0
2022-03-03 14:00:00,109.69,110.11,109.68,109.73,50919.0,106.4193,106.8268,106.4096,106.4581,50919.0
2022-03-03 14:05:00,109.72,109.92,109.55,109.6,48013.0,106.4484,106.6424,106.2835,106.332,48013.0
2022-03-03 14:10:00,109.62,110.65,109.37,110.54,135458.0,106.3514,107.3507,106.1088,107.2439,135458.0
2022-03-03 14:15:00,110.53,110.63,110.29,110.34,126116.0,107.2342,107.3313,107.0014,107.0499,126116.0
2022-03-03 14:20:00,110.34,110.37,109.92,110.05,101564.0,107.0499,107.079,106.6424,106.7685,101564.0
2022-03-03 14:25:00,110.02,110.31,110.0,110.25,76555.0,106.7394,107.0208,106.72,106.9626,76555.0
2022-03-03 14:30:00,110.22,110.22,109.81,109.94,41681.0,106.9335,106.9335,106.5357,106.6618,41681.0
2022-03-03 14:35:00,109.98,110.01,109.62,109.69,74674.0,106.7006,106.7297,106.3514,106.4193,74674.0
2022-03-03 14:40:00,109.67,109.84,109.02,109.14,125448.0,106.3999,106.5648,105.7693,105.8857,125448.0
2022-03-03 14:45:00,109.23,109.24,108.52,108.57,126728.0,105.973,105.9827,105.2842,105.3327,126728.0
2022-03-03 14:50:00,108.58,108.66,108.09,108.32,92286.0,105.3424,105.42,104.867,105.0901,92286.0
2022-03-03 14:55:00,108.34,108.45,108.16,108.43,27608.0,105.1095,105.2163,104.9349,105.1969,27608.0
2022-03-03 15:00:00,108.3,108.33,107.48,107.55,136621.0,105.0707,105.0998,104.2752,104.3431,136621.0
2022-03-03 15:05:00,107.57,107.99,107.26,107.49,100934.0,104.3625,104.77,104.0617,104.2849,100934.0
2022-03-03 15:10:00,107.5,107.75,107.35,107.67,99102.0,104.2946,104.5371,104.1491,104.4595,99102.0
2022-03-03 15:15:00,107.62,108.23,107.56,108.06,135748.0,104.411,105.0028,104.3528,104.8379,135748.0
2022-03-03 15:20:00,108.0,108.22,107.63,107.89,83897.0,104.7797,104.9931,104.4207,104.673,83897.0
2022-03-03 15:25:00,107.95,108.55,107.93,108.54,100727.0,104.7312,105.3133,104.7118,105.3036,100727.0
2022-03-03 15:30:00,108.5,108.52,107.44,107.48,67358.0,105.2648,105.2842,104.2364,104.2752,67358.0
2022-03-03 15:35:00,107.51,107.81,107.11,107.75,146954.0,104.3043,104.5953,103.9162,104.5371,146954.0
2022-03-03 15:40:00,107.71,107.71,106.98,106.98,128217.0,104.4983,104.4983,103.7901,103.7901,128217.0
2022-03-03 15:45:00,106.95,107.24,106.64,107.21,200932.0,103.761,104.0423,103.4602,104.0132,200932.0
2022-03-03 15:50:00,107.17,107.86,106.7,107.65,200396.0,103.9744,104.6439,103.5184,104.4401,200396.0
2022-03-03 15:55:00,107.7,108.02,107.33,108.0,200173.0,104.4886,104.7991,104.1297,104.7797,200173.0
2022-03-04 09:30:00,105.01,105.57,104.72,104.82,286854.0,101.8788,102.4221,101.5975,101.6945,286854.0
2022-03-04 09:35:00,104.8,105.46,104.76,104.85,212321.0,101.6751,102.3154,101.6363,101.7236,212321.0
2022-03-04 09:40:00,104.86,104.94,104.18,104.5,212587.0,101.7333,101.8109,101.0736,101.384,212587.0
2022-03-04 09:45:00,104.55,104.61,103.37,103.42,193356.0,101.4325,101.4908,100.2877,100.3362,193356.0
2022-03-04 09:50:00,103.35,104.2,103.24,103.93,149224.0,100.2683,101.093,100.1616,100.831,149224.0
2022-03-04 09:55:00,103.91,105.28,103.64,105.05,186013.0,100.8116,102.1408,100.5497,101.9176,186013.0
2022-03-04 10:00:00,105.01,105.52,104.54,104.63,161693.0,101.8788,102.3736,101.4228,101.5102,161693.0
2022-03-04 10:05:00,104.59,104.71,103.59,103.76,128712.0,101.4714,101.5878,100.5012,100.6661,128712.0
2022-03-04 10:10:00,103.79,103.95,102.95,103.02,200140.0,100.6952,100.8504,99.8803,99.9482,200140.0
2022-03-04 10:15:00,103.0,103.36,102.75,103.15,184491.0,99.9288,100.278,99.6862,100.0743,184491.0
2022-03-04 10:20:00,103.17,103.62,102.95,103.23,117467.0,100.0937,100.5303,99.8803,100.1519,117467.0
2022-03-04 10:25:00,103.2,103.7,103.05,103.57,117067.0,100.1228,100.6079,99.9773,100.4818,117067.0
2022-03-04 10:30:00,103.55,103.56,102.88,103.1,155101.0,100.4624,100.4721,99.8123,100.0258,155101.0
2022-03-04 10:35:00,103.1,104.11,103.1,103.54,189649.0,100.0258,101.0057,100.0258,100.4527,189649.0
2022-03-04 10:40:00,103.56,103.58,102.95,103.0,147783.0,100.4721,100.4915,99.8803,99.9288,147783.0
2022-03-04 10:45:00,103.02,103.25,102.6,102.87,163702.0,99.9482,100.1713,99.5407,99.8026,163702.0
2022-03-04 10:50:00,102.84,103.17,102.69,102.99,98938.0,99.7735,100.0937,99.628,99.9191,98938.0
2022-03-04 10:55:00,102.99,102.99,102.5,102.59,115500.0,99.9191,99.9191,99.4437,99.531,115500.0
2022-03-04 11:00:00,102.61,102.91,102.4,102.47,97285.0,99.5504,99.8414,99.3467,99.4146,97285.0
2022-03-04 11:05:00,102.49,102.69,102.29,102.51,61780.0,99.434,99.628,99.2399,99.4534,61780.0
2022-03-04 11:10:00,102.54,102.54,102.12,102.41,72970.0,99.4825,99.4825,99.075,99.3564,72970.0
2022-03-04 11:15:00,102.4,103.16,102.3,102.89,166836.0,99.3467,100.084,99.2496,99.822,166836.0
2022-03-04 11:20:00,102.88,103.05,102.49,102.98,156447.0,99.8123,99.9773,99.434,99.9094,156447.0
2022-03-04 11:25:00,102.91,103.31,102.65,103.06,100877.0,99.8414,100.2295,99.5892,99.987,100877.0
2022-03-04 11:30:00,102.94,103.1,102.43,102.74,92296.0,99.8706,100.0258,99.3758,99.6765,92296.0
2022-03-04 11:35:00,102.7,103.48,102.22,103.37,138681.0,99.6377,100.3945,99.172,100.2877,138681.0
2022-03-04 11:40:00,103.32,103.66,103.09,103.35,116030.0,100.2392,100.5691,100.0161,100.2683,116030.0
2022-03-04 11:45:00,103.37,103.7,103.25,103.64,103717.0,100.2877,100.6079,100.1713,100.5497,103717.0
2022-03-04 11:50:00,103.64,103.7,103.17,103.27,61616.0,100.5497,100.6079,100.0937,100.1907,61616.0
2022-03-04 11:55:00,103.25,103.38,102.98,103.14,82893.0,100.1713,100.2974,99.9094,100.0646,82893.0
2022-03-04 12:00:00,103.24,103.24,102.76,103.11,65228.0,100.1616,100.1616,99.6959,100.0355,65228.0
2022-03-04 12:05:00,103.12,103.65,102.8,103.45,89270.0,100.0452,100.5594,99.7347,100.3653,89270.0
2022-03-04 12:10:00,103.45,104.63,103.44,104.49,147472.0,100.3653,101.5102,100.3556,101.3743,147472.0
2022-03-04 12:15:00,104.48,105.11,104.45,104.62,151415.0,101.3646,101.9758,101.3355,101.5005,151415.0
2022-03-04 12:20:00,104.64,104.73,104.15,104.27,140205.0,101.5199,101.6072,101.0445,101.1609,140205.0
2022-03-04 12:25:00,104.23,104.92,104.02,104.8,90724.0,101.1221,101.7915,100.9184,101.6751,90724.0
2022-03-04 12:30:00,104.78,105.0,104.52,104.62,67442.0,101.6557,101.8691,101.4034,101.5005,67442.0
2022-03-04 12:35:00,104.58,104.93,104.54,104.78,120524.0,101.4617,101.8012,101.4228,101.6557,120524.0
2022-03-04 12:40:00,104.88,104.91,104.11,104.2,76949.0,101.7527,101.7818,101.0057,101.093,76949.0
2022-03-04 12:45:00,104.16,104.63,104.08,104.56,73301.0,101.0542,101.5102,100.9766,101.4422,73301.0
2022-03-04 12:50:00,104.57,105.08,104.36,104.82,98257.0,101.452,101.9467,101.2482,101.6945,98257.0
2022-03-04 12:55:00,104.84,105.44,104.76,105.12,131138.0,101.7139,102.296,101.6363,101.9856,131138.0
2022-03-04 13:00:00,105.15,105.99,105.15,105.99,240165.0,102.0147,102.8296,102.0147,102.8296,240165.0
2022-03-04 13:05:00,106.0,106.22,105.81,106.12,128508.0,102.8393,103.0528,102.655,102.9557,128508.0
2022-03-04 13:10:00,106.16,106.19,105.66,105.69,113911.0,102.9945,103.0236,102.5094,102.5386,113911.0
2022-03-04 13:15:00,105.7,105.89,104.94,105.21,139715.0,102.5483,102.7326,101.8109,102.0729,139715.0
2022-03-04 13:20:00,105.22,105.59,104.99,105.05,149565.0,102.0826,102.4415,101.8594,101.9176,149565.0
2022-03-04 13:25:00,105.09,105.32,105.02,105.07,43452.0,101.9564,102.1796,101.8885,101.937,43452.0
2022-03-04 13:30:00,105.08,105.46,105.08,105.25,63616.0,101.9467,102.3154,101.9467,102.1117,63616.0
2022-03-04 13:35:00,105.37,105.84,105.22,105.78,51155.0,102.2281,102.6841,102.0826,102.6259,51155.0
2022-03-04 13:40:00,105.75,105.76,104.59,104.64,121152.0,102.5968,102.6065,101.4714,101.5199,121152.0
2022-03-04 13:45:00,104.6,104.62,104.4,104.61,46029.0,101.4811,101.5005,101.287,101.4908,46029.0
2022-03-04 13:50:00,104.69,104.88,104.61,104.81,45722.0,101.5684,101.7527,101.4908,101.6848,45722.0
2022-03-04 13:55:00,104.86,104.91,103.93,104.04,97461.0,101.7333,101.7818,100.831,100.9378,97461.0
2022-03-04 14:00:00,104.07,104.3,103.51,103.92,137136.0,100.9669,101.19,100.4236,100.8213,137136.0
2022-03-04 14:05:00,104.0,104.22,103.8,104.02,126483.0,100.8989,101.1124,100.7049,100.9184,126483.0
2022-03-04 14:10:00,104.05,104.05,103.62,103.67,57493.0,100.9475,100.9475,100.5303,100.5788,57493.0
2022-03-04 14:15:00,103.77,103.96,103.47,103.87,95131.0,100.6758,100.8601,100.3848,100.7728,95131.0
2022-03-04 14:20:00,103.91,104.83,103.81,104.76,120693.0,100.8116,101.7042,100.7146,101.6363,120693.0
2022-03-04 14:25:00,104.7,105.11,104.31,104.62,89100.0,101.5781,101.9758,101.1997,101.5005,89100.0
2022-03-04 14:30:00,104.6,104.92,104.37,104.77,64892.0,101.4811,101.7915,101.2579,101.646,64892.0
2022-03-04 14:35:00,104.78,104.9,104.34,104.64,52701.0,101.6557,101.7721,101.2288,101.5199,52701.0
2022-03-04 14:40:00,104.64,104.64,103.91,103.97,62341.0,101.5199,101.5199,100.8116,100.8698,62341.0
2022-03-04 14:45:00,103.95,104.08,103.7,103.75,78951.0,100.8504,100.9766,100.6079,100.6564,78951.0
2022-03-04 14:50:00,103.79,104.25,103.64,103.87,80809.0,100.6952,101.1415,100.5497,100.7728,80809.0
2022-03-04 14:55:00,103.8,104.03,103.11,103.19,99192.0,100.7049,100.9281,100.0355,100.1131,99192.0
2022-03-04 15:00:00,103.14,104.16,103.14,103.88,121132.0,100.0646,101.0542,100.0646,100.7825,121132.0
2022-03-04 15:05:00,103.93,104.4,103.74,103.91,166764.0,100.831,101.287,100.6467,100.8116,166764.0
2022-03-04 15:10:00,103.97,104.29,103.5,103.54,97995.0,100.8698,101.1803,100.4139,100.4527,97995.0
2022-03-04 15:15:00,103.54,104.14,103.54,103.73,48454.0,100.4527,101.0348,100.4527,100.637,48454.0
2022-03-04 15:20:00,103.73,104.02,103.44,103.87,78050.0,100.637,100.9184,100.3556,100.7728,78050.0
2022-03-04 15:25:00,103.81,104.73,103.79,104.21,90560.0,100.7146,101.6072,100.6952,101.1027,90560.0
2022-03-04 15:30:00,104.17,104.49,103.86,104.15,82023.0,101.0639,101.3743,100.7631,101.0445,82023.0
2022-03-04 15:35:00,104.1,104.38,103.42,103.73,101450.0,100.996,101.2676,100.3362,100.637,101450.0
2022-03-04 15:40:00,103.84,104.36,103.67,104.12,73992.0,100.7437,101.2482,100.5788,101.0154,73992.0
2022-03-04 15:45:00,104.06,104.61,103.67,103.76,163956.0,100.9572,101.4908,100.5788,100.6661,163956.0
2022-03-04 15:50:00,103.89,105.22,103.64,105.22,274148.0,100.7922,102.0826,100.5497,102.0826,274148.0
2022-03-04 15:55:00,105.17,105.65,105.1,105.33,434655.0,102.0341,102.4997,101.9661,102.1893,434655.0
2022-03-07 09:30:00,104.85,105.06,103.96,104.03,302024.0,101.7236,101.9273,100.8601,100.9281,302024.0
2022-03-07 09:35:00,104.02,104.38,103.55,104.01,222685.0,100.9184,101.2676,100.4624,100.9086,222685.0
2022-03-07 09:40:00,103.92,104.21,102.7,102.94,205574.0,100.8213,101.1027,99.6377,99.8706,205574.0
2022-03-07 09:45:00,102.85,103.35,102.45,102.69,199682.0,99.7832,100.2683,99.3952,99.628,199682.0
2022-03-07 09:50:00,102.69,103.18,102.48,103.11,164517.0,99.628,100.1034,99.4243,100.0355,164517.0
2022-03-07 09:55:00,103.1,103.61,102.15,102.15,242571.0,100.0258,100.5206,99.1041,99.1041,242571.0
2022-03-07 10:00:00,102.06,102.45,101.86,102.34,150825.0,99.0168,99.3952,98.8228,99.2884,150825.0
2022-03-07 10:05:00,102.32,102.79,102.1,102.52,118746.0,99.269,99.725,99.0556,99.4631,118746.0
2022-03-07 10:10:00,102.4,102.55,101.43,101.47,158159.0,99.3467,99.4922,98.4056,98.4444,158159.0
2022-03-07 10:15:00,101.48,101.84,101.4,101.44,131410.0,98.4541,98.8034,98.3765,98.4153,131410.0
2022-03-07 10:20:00,101.51,101.95,101.04,101.07,148907.0,98.4832,98.9101,98.0272,98.0563,148907.0
2022-03-07 10:25:00,101.02,101.22,100.82,100.85,165029.0,98.0078,98.2018,97.8138,97.8429,165029.0
2022-03-07 10:30:00,100.83,101.31,100.6,101.01,137007.0,97.8235,98.2892,97.6003,97.9981,137007.0
2022-03-07 10:35:00,101.02,101.35,100.87,101.04,101921.0,98.0078,98.328,97.8623,98.0272,101921.0
2022-03-07 10:40:00,101.0,101.32,100.61,100.92,133564.0,97.9884,98.2989,97.61,97.9108,133564.0
2022-03-07 10:45:00,100.87,101.13,100.44,100.67,129009.0,97.8623,98.1145,97.4451,97.6682,129009.0
2022-03-07 10:50:00,100.63,100.99,100.24,100.28,146811.0,97.6294,97.9787,97.2511,97.2899,146811.0
2022-03-07 10:55:00,100.26,100.69,100.1,100.47,116895.0,97.2705,97.6876,97.1152,97.4742,116895.0
2022-03-07 11:00:00,100.47,100.66,100.21,100.5,114244.0,97.4742,97.6585,97.222,97.5033,114244.0
2022-03-07 11:05:00,100.48,101.41,100.47,101.22,235612.0,97.4839,98.3862,97.4742,98.2018,235612.0
2022-03-07 11:10:00,101.23,101.52,100.84,100.95,154378.0,98.2115,98.4929,97.8332,97.9399,154378.0
2022-03-07 11:15:00,100.86,101.68,100.86,101.36,129059.0,97.8526,98.6481,97.8526,98.3377,129059.0
2022-03-07 11:20:00,101.33,101.57,101.07,101.09,109046.0,98.3086,98.5414,98.0563,98.0757,109046.0
2022-03-07 11:25:00,101.05,101.27,101.01,101.06,62938.0,98.0369,98.2503,97.9981,98.0466,62938.0
2022-03-07 11:30:00,101.07,101.14,100.28,100.36,204387.0,98.0563,98.1242,97.2899,97.3675,204387.0
2022-03-07 11:35:00,100.38,100.4,99.84,99.89,277419.0,97.3869,97.4063,96.863,96.9115,277419.0
2022-03-07 11:40:00,99.85,100.09,99.54,99.99,183329.0,96.8727,97.1055,96.5719,97.0085,183329.0
2022-03-07 11:45:00,99.98,100.9,99.9,100.42,134605.0,96.9988,97.8914,96.9212,97.4257,134605.0
2022-03-07 11:50:00,100.42,100.45,99.97,100.01,194516.0,97.4257,97.4548,96.9891,97.0279,194516.0
2022-03-07 11:55:00,99.95,99.95,99.36,99.46,191563.0,96.9697,96.9697,96.3973,96.4943,191563.0
2022-03-07 12:00:00,99.4,99.53,98.81,99.06,266884.0,96.4361,96.5622,95.8637,96.1062,266884.0
2022-03-07 12:05:00,99.05,99.39,98.91,99.14,133649.0,96.0965,96.4264,95.9607,96.1839,133649.0
2022-03-07 12:10:00,99.2,99.37,99.06,99.13,100879.0,96.2421,96.407,96.1062,96.1742,100879.0
2022-03-07 12:15:00,99.18,99.54,98.58,98.78,162084.0,96.2227,96.5719,95.6406,95.8346,162084.0
2022-03-07 12:20:00,98.77,98.97,98.0,98.23,155174.0,95.8249,96.0189,95.0779,95.301,155174.0
2022-03-07 12:25:00,98.19,98.68,98.09,98.59,188031.0,95.2622,95.7376,95.1652,95.6503,188031.0
2022-03-07 12:30:00,98.52,98.62,98.18,98.44,179123.0,95.5823,95.6794,95.2525,95.5047,179123.0
2022-03-07 12:35:00,98.45,98.74,98.06,98.4,190206.0,95.5144,95.7958,95.1361,95.4659,190206.0
2022-03-07 12:40:00,98.42,98.82,98.37,98.48,144085.0,95.4853,95.8734,95.4368,95.5435,144085.0
2022-03-07 12:45:00,98.51,99.2,98.42,99.01,114645.0,95.5726,96.2421,95.4853,96.0577,114645.0
2022-03-07 12:50:00,98.99,99.65,98.57,98.68,218217.0,96.0383,96.6787,95.6309,95.7376,218217.0
2022-03-07 12:55:00,98.69,98.8,98.34,98.6,130071.0,95.7473,95.854,95.4077,95.66,130071.0
2022-03-07 13:00:00,98.61,99.57,98.61,99.18,145672.0,95.6697,96.601,95.6697,96.2227,145672.0
2022-03-07 13:05:00,99.14,99.5,98.99,99.01,100202.0,96.1839,96.5331,96.0383,96.0577,100202.0
2022-03-07 13:10:00,99.04,99.06,98.38,98.51,177538.0,96.0868,96.1062,95.4465,95.5726,177538.0
2022-03-07 13:15:00,98.53,98.58,98.04,98.05,140744.0,95.5921,95.6406,95.1167,95.1264,140744.0
2022-03-07 13:20:00,98.04,98.56,97.9,98.36,247368.0,95.1167,95.6212,94.9808,95.4271,247368.0
2022-03-07 13:25:00,98.37,98.85,98.36,98.53,67694.0,95.4368,95.9025,95.4271,95.5921,67694.0
2022-03-07 13:30:00,98.5,98.99,98.34,98.38,82532.0,95.5629,96.0383,95.4077,95.4465,82532.0
2022-03-07 13:35:00,98.4,99.2,98.37,99.13,85778.0,95.4659,96.2421,95.4368,96.1742,85778.0
2022-03-07 13:40:00,99.03,99.4,98.74,98.8,92638.0,96.0771,96.4361,95.7958,95.854,92638.0
2022-03-07 13:45:00,98.87,99.05,98.48,98.56,63096.0,95.9219,96.0965,95.5435,95.6212,63096.0
2022-03-07 13:50:00,98.6,98.91,98.38,98.49,62905.0,95.66,95.9607,95.4465,95.5532,62905.0
2022-03-07 13:55:00,98.44,98.52,98.21,98.38,41922.0,95.5047,95.5823,95.2816,95.4465,41922.0
2022-03-07 14:00:00,98.35,98.71,98.1,98.14,52885.0,95.4174,95.7667,95.1749,95.2137,52885.0
2022-03-07 14:05:00,98.22,98.64,97.88,98.5,133395.0,95.2913,95.6988,94.9614,95.5629,133395.0
2022-03-07 14:10:00,98.45,99.07,98.45,98.9,77749.0,95.5144,96.1159,95.5144,95.951,77749.0
2022-03-07 14:15:00,98.94,99.26,98.67,99.26,81511.0,95.9898,96.3003,95.7279,96.3003,81511.0
2022-03-07 14:20:00,99.16,99.24,98.32,98.47,89394.0,96.2033,96.2809,95.3883,95.5338,89394.0
2022-03-07 14:25:00,98.48,98.74,98.39,98.43,71978.0,95.5435,95.7958,95.4562,95.495,71978.0
2022-03-07 14:30:00,98.4,98.59,98.1,98.15,56615.0,95.4659,95.6503,95.1749,95.2234,56615.0
2022-03-07 14:35:00,98.14,98.45,98.07,98.45,25954.0,95.2137,95.5144,95.1458,95.5144,25954.0
2022-03-07 14:40:00,98.42,98.53,97.56,97.76,134103.0,95.4853,95.5921,94.651,94.845,134103.0
2022-03-07 14:45:00,97.72,98.08,97.56,98.05,84936.0,94.8062,95.1555,94.651,95.1264,84936.0
2022-03-07 14:50:00,97.99,98.16,97.36,97.42,66984.0,95.0682,95.2331,94.4569,94.5151,66984.0
2022-03-07 14:55:00,97.47,98.15,97.46,97.66,114913.0,94.5637,95.2234,94.554,94.748,114913.0
2022-03-07 15:00:00,97.75,97.9,97.35,97.57,71149.0,94.8353,94.9808,94.4472,94.6607,71149.0
2022-03-07 15:05:00,97.48,97.58,97.15,97.37,89333.0,94.5734,94.6704,94.2532,94.4666,89333.0
2022-03-07 15:10:00,97.36,97.5,96.79,96.93,151498.0,94.4569,94.5928,93.9039,94.0398,151498.0
2022-03-07 15:15:00,96.93,97.21,96.66,96.99,178137.0,94.0398,94.3114,93.7778,94.098,178137.0
2022-03-07 15:20:00,97.04,97.43,96.95,97.12,135597.0,94.1465,94.5249,94.0592,94.2241,135597.0
2022-03-07 15:25:00,97.15,97.87,97.15,97.56,176743.0,94.2532,94.9517,94.2532,94.651,176743.0
2022-03-07 15:30:00,97.52,97.52,96.91,97.1,121057.0,94.6122,94.6122,94.0204,94.2047,121057.0
2022-03-07 15:35:00,97.12,97.16,96.71,96.74,119905.0,94.2241,94.2629,93.8263,93.8554,119905.0
2022-03-07 15:40:00,96.73,97.55,96.65,97.38,167382.0,93.8457,94.6413,93.7681,94.4763,167382.0
2022-03-07 15:45:00,97.32,97.32,96.44,96.59,97279.0,94.4181,94.4181,93.5644,93.7099,97279.0
2022-03-07 15:50:00,96.6,96.99,96.03,96.13,202504.0,93.7196,94.098,93.1666,93.2636,202504.0
2022-03-07 15:55:00,96.15,96.83,95.96,96.04,337515.0,93.283,93.9427,93.0987,93.1763,337515.0
2022-03-08 09:30:00,96.14,96.72,95.58,95.71,518633.0,93.2733,93.836,92.73,92.8561,518633.0
2022-03-08 09:35:00,95.69,97.16,95.25,95.34,343146.0,92.8367,94.2629,92.4099,92.4972,343146.0
2022-03-08 09:40:00,95.29,97.08,94.83,96.71,432872.0,92.4487,94.1853,92.0024,93.8263,432872.0
2022-03-08 09:45:00,96.75,97.16,96.12,96.26,245613.0,93.8651,94.2629,93.2539,93.3897,245613.0
2022-03-08 09:50:00,96.23,96.62,95.27,95.44,144935.0,93.3606,93.739,92.4293,92.5942,144935.0
2022-03-08 09:55:00,95.47,95.67,95.12,95.47,113263.0,92.6233,92.8173,92.2837,92.6233,113263.0
2022-03-08 10:00:00,95.39,95.39,94.07,94.19,209550.0,92.5457,92.5457,91.265,91.3815,209550.0
2022-03-08 10:05:00,94.18,94.31,93.52,93.59,223094.0,91.3718,91.4979,90.7314,90.7994,223094.0
2022-03-08 10:10:00,93.57,94.2,93.46,94.13,172330.0,90.7799,91.3912,90.6732,91.3232,172330.0
2022-03-08 10:15:00,94.05,95.74,94.03,95.61,256001.0,91.2456,92.8852,91.2262,92.7591,256001.0
2022-03-08 10:20:00,95.7,95.83,94.56,94.56,127398.0,92.8464,92.9726,91.7404,91.7404,127398.0
2022-03-08 10:25:00,94.57,94.57,93.84,93.86,168174.0,91.7501,91.7501,91.0419,91.0613,168174.0
2022-03-08 10:30:00,93.84,94.52,93.18,93.34,203046.0,91.0419,91.7016,90.4016,90.5568,203046.0
2022-03-08 10:35:00,93.44,93.92,93.31,93.72,124891.0,90.6538,91.1195,90.5277,90.9255,124891.0
2022-03-08 10:40:00,93.69,94.35,93.55,94.28,135392.0,90.8964,91.5367,90.7605,91.4688,135392.0
2022-03-08 10:45:00,94.29,94.72,93.97,94.7,94937.0,91.4785,91.8957,91.168,91.8763,94937.0
2022-03-08 10:50:00,94.61,95.61,93.97,95.45,143740.0,91.7889,92.7591,91.168,92.6039,143740.0
2022-03-08 10:55:00,95.41,96.01,95.11,95.87,187845.0,92.5651,93.1472,92.274,93.0114,187845.0
2022-03-08 11:00:00,95.94,96.2,95.31,96.13,133200.0,93.0793,93.3315,92.4681,93.2636,133200.0
2022-03-08 11:05:00,96.02,96.07,94.69,95.01,113634.0,93.1569,93.2054,91.8666,92.177,113634.0
2022-03-08 11:10:00,95.09,95.37,94.72,95.21,69031.0,92.2546,92.5263,91.8957,92.371,69031.0
2022-03-08 11:15:00,95.21,95.35,94.51,95.09,105470.0,92.371,92.5069,91.6919,92.2546,105470.0
2022-03-08 11:20:00,95.18,95.29,94.25,94.31,95253.0,92.3419,92.4487,91.4397,91.4979,95253.0
2022-03-08 11:25:00,94.33,94.54,93.86,94.12,116867.0,91.5173,91.721,91.0613,91.3135,116867.0
2022-03-08 11:30:00,94.06,94.17,93.01,93.56,158587.0,91.2553,91.3621,90.2366,90.7702,158587.0
2022-03-08 11:35:00,93.57,93.9,93.41,93.57,111765.0,90.7799,91.1001,90.6247,90.7799,111765.0
2022-03-08 11:40:00,93.57,94.05,93.28,93.59,75564.0,90.7799,91.2456,90.4986,90.7994,75564.0
2022-03-08 11:45:00,93.59,94.98,93.56,94.69,107297.0,90.7994,92.1479,90.7702,91.8666,107297.0
2022-03-08 11:50:00,94.77,95.19,94.51,95.13,119415.0,91.9442,92.3516,91.6919,92.2934,119415.0
2022-03-08 11:55:00,95.12,95.45,94.72,94.96,109935.0,92.2837,92.6039,91.8957,92.1285,109935.0
2022-03-08 12:00:00,95.0,96.37,94.8,96.15,165416.0,92.1673,93.4965,91.9733,93.283,165416.0
2022-03-08 12:05:00,96.15,97.05,96.15,96.8,171878.0,93.283,94.1562,93.283,93.9136,171878.0
2022-03-08 12:10:00,96.8,98.43,96.79,98.39,257950.0,93.9136,95.495,93.9039,95.4562,257950.0
2022-03-08 12:15:00,98.41,99.51,98.07,99.25,361514.0,95.4756,96.5428,95.1458,96.2906,361514.0
2022-03-08 12:20:00,99.22,99.4,98.14,98.24,218909.0,96.2615,96.4361,95.2137,95.3107,218909.0
2022-03-08 12:25:00,98.3,99.2,97.68,99.0,242968.0,95.3689,96.2421,94.7674,96.048,242968.0
2022-03-08 12:30:00,99.0,99.61,98.44,99.57,231639.0,96.048,96.6398,95.5047,96.601,231639.0
2022-03-08 12:35:00,99.56,99.78,98.96,99.73,212184.0,96.5913,96.8048,96.0092,96.7563,212184.0
2022-03-08 12:40:00,99.76,100.04,99.08,99.81,229576.0,96.7854,97.057,96.1257,96.8339,229576.0
2022-03-08 12:45:00,99.74,100.11,99.37,99.74,179404.0,96.766,97.1249,96.407,96.766,179404.0
2022-03-08 12:50:00,99.65,100.2,98.98,100.16,181217.0,96.6787,97.2123,96.0286,97.1734,181217.0
2022-03-08 12:55:00,100.15,100.15,99.69,99.94,108876.0,97.1637,97.1637,96.7175,96.96,108876.0
2022-03-08 13:00:00,100.0,100.91,99.99,100.87,193327.0,97.0182,97.9011,97.0085,97.8623,193327.0
2022-03-08 13:05:00,100.89,101.25,100.65,101.17,222430.0,97.8817,98.2309,97.6488,98.1533,222430.0
2022-03-08 13:10:00,101.19,101.32,100.64,100.7,192128.0,98.1727,98.2989,97.6391,97.6973,192128.0
2022-03-08 13:15:00,100.69,101.03,100.51,100.83,126607.0,97.6876,98.0175,97.513,97.8235,126607.0
2022-03-08 13:20:00,100.86,100.86,99.77,99.78,125974.0,97.8526,97.8526,96.7951,96.8048,125974.0
2022-03-08 13:25:00,99.79,99.84,98.8,98.94,239574.0,96.8145,96.863,95.854,95.9898,239574.0
2022-03-08 13:30:00,98.9,98.9,97.7,98.11,266320.0,95.951,95.951,94.7868,95.1846,266320.0
2022-03-08 13:35:00,98.13,98.29,97.62,97.82,136215.0,95.204,95.3592,94.7092,94.9032,136215.0
2022-03-08 13:40:00,97.89,97.9,97.12,97.73,204868.0,94.9711,94.9808,94.2241,94.8159,204868.0
2022-03-08 13:45:00,97.78,97.85,96.82,97.09,165876.0,94.8644,94.9323,93.933,94.195,165876.0
2022-03-08 13:50:00,97.09,97.2,96.43,96.56,142318.0,94.195,94.3017,93.5547,93.6808,142318.0
2022-03-08 13:55:00,96.53,96.61,95.96,96.04,154100.0,93.6517,93.7293,93.0987,93.1763,154100.0
2022-03-08 14:00:00,96.03,96.14,94.85,95.42,268142.0,93.1666,93.2733,92.0218,92.5748,268142.0
2022-03-08 14:05:00,95.41,96.42,95.24,96.05,263946.0,92.5651,93.545,92.4002,93.186,263946.0
2022-03-08 14:10:00,96.07,96.09,95.17,95.75,134788.0,93.2054,93.2248,92.3322,92.8949,134788.0
2022-03-08 14:15:00,95.71,96.17,95.37,95.78,95949.0,92.8561,93.3024,92.5263,92.924,95949.0
2022-03-08 14:20:00,95.81,96.41,95.02,96.14,172992.0,92.9532,93.5353,92.1867,93.2733,172992.0
2022-03-08 14:25:00,96.13,97.06,95.9,96.99,138060.0,93.2636,94.1659,93.0405,94.098,138060.0
2022-03-08 14:30:00,96.9,97.22,96.11,96.34,162429.0,94.0107,94.3211,93.2442,93.4674,162429.0
2022-03-08 14:35:00,96.37,97.37,96.32,97.16,127083.0,93.4965,94.4666,93.4479,94.2629,127083.0
2022-03-08 14:40:00,97.21,97.32,96.58,97.26,112046.0,94.3114,94.4181,93.7002,94.3599,112046.0
2022-03-08 14:45:00,97.37,98.21,97.37,98.11,186917.0,94.4666,95.2816,94.4666,95.1846,186917.0
2022-03-08 14:50:00,98.1,98.26,97.36,97.41,106772.0,95.1749,95.3301,94.4569,94.5054,106772.0
2022-03-08 14:55:00,97.47,97.9,96.93,97.37,105341.0,94.5637,94.9808,94.0398,94.4666,105341.0
2022-03-08 15:00:00,97.38,98.81,97.28,98.67,181099.0,94.4763,95.8637,94.3793,95.7279,181099.0
2022-03-08 15:05:00,98.6,98.61,98.04,98.27,106211.0,95.66,95.6697,95.1167,95.3398,106211.0
2022-03-08 15:10:00,98.28,98.4,97.22,97.82,119319.0,95.3495,95.4659,94.3211,94.9032,119319.0
2022-03-08 15:15:00,97.84,98.0,97.29,97.45,65202.0,94.9226,95.0779,94.389,94.5443,65202.0
2022-03-08 15:20:00,97.46,97.49,96.74,97.14,117561.0,94.554,94.5831,93.8554,94.2435,117561.0
2022-03-08 15:25:00,97.21,97.22,95.63,95.75,160963.0,94.3114,94.3211,92.7785,92.8949,160963.0
2022-03-08 15:30:00,95.72,95.86,94.6,94.84,224812.0,92.8658,93.0017,91.7792,92.0121,224812.0
2022-03-08 15:35:00,94.76,95.59,94.63,95.59,182238.0,91.9345,92.7397,91.8083,92.7397,182238.0
2022-03-08 15:40:00,95.6,95.9,94.64,94.71,165583.0,92.7494,93.0405,91.818,91.886,165583.0
2022-03-08 15:45:00,94.71,95.22,94.37,94.51,166177.0,91.886,92.3807,91.5561,91.6919,166177.0
2022-03-08 15:50:00,94.5,95.79,94.38,94.74,270373.0,91.6822,92.9338,91.5658,91.9151,270373.0
2022-03-08 15:55:00,94.79,94.8,93.76,93.8,469172.0,91.9636,91.9733,90.9643,91.0031,469172.0
2022-03-09 09:30:00,99.83,99.92,99.17,99.5,367524.0,96.8533,96.9406,96.213,96.5331,367524.0
2022-03-09 09:35:00,99.46,99.75,98.93,99.61,165510.0,96.4943,96.7757,95.9801,96.6398,165510.0
2022-03-09 09:40:00,99.64,100.18,99.23,99.33,261195.0,96.669,97.1929,96.2712,96.3682,261195.0
2022-03-09 09:45:00,99.31,99.85,99.16,99.47,114120.0,96.3488,96.8727,96.2033,96.504,114120.0
2022-03-09 09:50:00,99.43,99.62,98.25,98.61,166640.0,96.4652,96.6495,95.3204,95.6697,166640.0
2022-03-09 09:55:00,98.58,99.29,98.43,99.13,147470.0,95.6406,96.3294,95.495,96.1742,147470.0
2022-03-09 10:00:00,99.19,100.45,99.02,100.12,212926.0,96.2324,97.4548,96.0674,97.1346,212926.0
2022-03-09 10:05:00,100.09,100.26,99.84,100.14,126963.0,97.1055,97.2705,96.863,97.154,126963.0
2022-03-09 10:10:00,100.15,100.25,99.98,100.25,63153.0,97.1637,97.2608,96.9988,97.2608,63153.0
2022-03-09 10:15:00,100.29,100.65,99.6,100.06,178232.0,97.2996,97.6488,96.6301,97.0764,178232.0
2022-03-09 10:20:00,99.99,100.45,99.9,100.4,73436.0,97.0085,97.4548,96.9212,97.4063,73436.0
2022-03-09 10:25:00,100.35,100.43,99.72,100.25,73769.0,97.3578,97.4354,96.7466,97.2608,73769.0
2022-03-09 10:30:00,100.22,100.36,99.8,100.26,116208.0,97.2317,97.3675,96.8242,97.2705,116208.0
2022-03-09 10:35:00,100.26,100.67,100.07,100.46,135071.0,97.2705,97.6682,97.0861,97.4645,135071.0
2022-03-09 10:40:00,100.37,100.6,100.13,100.13,77995.0,97.3772,97.6003,97.1443,97.1443,77995.0
2022-03-09 10:45:00,100.22,100.48,100.08,100.37,61900.0,97.2317,97.4839,97.0958,97.3772,61900.0
2022-03-09 10:50:00,100.37,100.64,99.99,100.33,77322.0,97.3772,97.6391,97.0085,97.3384,77322.0
2022-03-09 10:55:00,100.35,101.03,100.3,100.77,114086.0,97.3578,98.0175,97.3093,97.7653,114086.0
2022-03-09 11:00:00,100.89,100.92,100.14,100.17,75123.0,97.8817,97.9108,97.154,97.1831,75123.0
2022-03-09 11:05:00,100.24,100.69,100.14,100.32,81904.0,97.2511,97.6876,97.154,97.3287,81904.0
2022-03-09 11:10:00,100.34,100.34,99.81,99.86,175121.0,97.3481,97.3481,96.8339,96.8824,175121.0
2022-03-09 11:15:00,99.79,100.24,99.52,100.22,67878.0,96.8145,97.2511,96.5525,97.2317,67878.0
2022-03-09 11:20:00,100.19,100.54,100.18,100.35,97738.0,97.2026,97.5421,97.1929,97.3578,97738.0
2022-03-09 11:25:00,100.29,100.3,99.91,99.91,34690.0,97.2996,97.3093,96.9309,96.9309,34690.0
2022-03-09 11:30:00,100.0,100.87,99.99,100.87,69741.0,97.0182,97.8623,97.0085,97.8623,69741.0
2022-03-09 11:35:00,100.89,101.07,100.42,100.71,163048.0,97.8817,98.0563,97.4257,97.707,163048.0
2022-03-09 11:40:00,100.7,101.05,100.63,100.98,84715.0,97.6973,98.0369,97.6294,97.969,84715.0
2022-03-09 11:45:00,101.03,101.12,100.81,101.12,39476.0,98.0175,98.1048,97.8041,98.1048,39476.0
2022-03-09 11:50:00,101.04,101.12,100.73,101.02,35104.0,98.0272,98.1048,97.7265,98.0078,35104.0
2022-03-09 11:55:00,101.08,101.41,101.0,101.33,63706.0,98.066,98.3862,97.9884,98.3086,63706.0
2022-03-09 12:00:00,101.32,101.61,101.2,101.32,80732.0,98.2989,98.5802,98.1824,98.2989,80732.0
2022-03-09 12:05:00,101.32,101.4,101.14,101.25,37581.0,98.2989,98.3765,98.1242,98.2309,37581.0
2022-03-09 12:10:00,101.26,101.48,101.03,101.4,86397.0,98.2406,98.4541,98.0175,98.3765,86397.0
2022-03-09 12:15:00,101.38,101.49,101.24,101.34,45382.0,98.3571,98.4638,98.2212,98.3183,45382.0
2022-03-09 12:20:00,101.32,101.73,101.08,101.23,113597.0,98.2989,98.6966,98.066,98.2115,113597.0
2022-03-09 12:25:00,101.28,101.57,100.44,101.48,90059.0,98.2601,98.5414,97.4451,98.4541,90059.0
2022-03-09 12:30:00,101.48,101.72,101.44,101.72,57801.0,98.4541,98.6869,98.4153,98.6869,57801.0
2022-03-09 12:35:00,101.73,102.25,101.72,102.13,91123.0,98.6966,99.2011,98.6869,99.0847,91123.0
2022-03-09 12:40:00,102.11,102.11,101.68,101.81,53956.0,99.0653,99.0653,98.6481,98.7742,53956.0
2022-03-09 12:45:00,101.82,102.12,101.61,102.1,57949.0,98.7839,99.075,98.5802,99.0556,57949.0
2022-03-09 12:50:00,102.09,102.09,101.85,101.85,65282.0,99.0459,99.0459,98.8131,98.8131,65282.0
2022-03-09 12:55:00,101.85,102.06,101.76,101.99,32760.0,98.8131,99.0168,98.7257,98.9489,32760.0
2022-03-09 13:00:00,102.0,102.01,101.31,101.31,63148.0,98.9586,98.9683,98.2892,98.2892,63148.0
2022-03-09 13:05:00,101.3,101.56,101.23,101.38,54526.0,98.2795,98.5317,98.2115,98.3571,54526.0
2022-03-09 13:10:00,101.39,101.81,101.36,101.71,53993.0,98.3668,98.7742,98.3377,98.6772,53993.0
2022-03-09 13:15:00,101.79,101.94,101.63,101.64,39948.0,98.7548,98.9004,98.5996,98.6093,39948.0
2022-03-09 13:20:00,101.67,101.86,101.61,101.82,32270.0,98.6384,98.8228,98.5802,98.7839,32270.0
2022-03-09 13:25:00,101.88,102.01,101.74,101.93,34417.0,98.8422,98.9683,98.7063,98.8907,34417.0
2022-03-09 13:30:00,101.92,101.94,101.36,101.42,66757.0,98.881,98.9004,98.3377,98.3959,66757.0
2022-03-09 13:35:00,101.4,101.68,101.35,101.46,38556.0,98.3765,98.6481,98.328,98.4347,38556.0
2022-03-09 13:40:00,101.47,101.6,101.03,101.08,50560.0,98.4444,98.5705,98.0175,98.066,50560.0
2022-03-09 13:45:00,101.12,101.14,100.61,100.77,172162.0,98.1048,98.1242,97.61,97.7653,172162.0
2022-03-09 13:50:00,100.77,101.25,100.64,100.97,128319.0,97.7653,98.2309,97.6391,97.9593,128319.0
2022-03-09 13:55:00,100.96,101.01,100.77,100.9,51105.0,97.9496,97.9981,97.7653,97.8914,51105.0
2022-03-09 14:00:00,100.9,101.57,100.8,101.55,86649.0,97.8914,98.5414,97.7944,98.522,86649.0
2022-03-09 14:05:00,101.51,101.59,101.18,101.25,36072.0,98.4832,98.5608,98.163,98.2309,36072.0
2022-03-09 14:10:00,101.25,101.4,100.92,101.13,47427.0,98.2309,98.3765,97.9108,98.1145,47427.0
2022-03-09 14:15:00,101.12,101.31,100.8,101.07,66122.0,98.1048,98.2892,97.7944,98.0563,66122.0
2022-03-09 14:20:00,101.09,101.42,101.0,101.12,54587.0,98.0757,98.3959,97.9884,98.1048,54587.0
2022-03-09 14:25:00,101.1,101.28,101.05,101.21,25163.0,98.0854,98.2601,98.0369,98.1921,25163.0
2022-03-09 14:30:00,101.25,101.63,101.22,101.58,51931.0,98.2309,98.5996,98.2018,98.5511,51931.0
2022-03-09 14:35:00,101.55,101.73,101.43,101.56,84003.0,98.522,98.6966,98.4056,98.5317,84003.0
2022-03-09 14:40:00,101.56,101.77,101.42,101.6,66531.0,98.5317,98.7354,98.3959,98.5705,66531.0
2022-03-09 14:45:00,101.61,101.7,101.17,101.3,133248.0,98.5802,98.6675,98.1533,98.2795,133248.0
2022-03-09 14:50:00,101.39,101.81,101.15,101.21,83575.0,98.3668,98.7742,98.1339,98.1921,83575.0
2022-03-09 14:55:00,101.15,101.55,101.14,101.26,37899.0,98.1339,98.522,98.1242,98.2406,37899.0
2022-03-09 15:00:00,101.32,101.52,101.29,101.51,17809.0,98.2989,98.4929,98.2698,98.4832,17809.0
2022-03-09 15:05:00,101.5,102.17,101.48,102.16,79906.0,98.4735,99.1235,98.4541,99.1138,79906.0
2022-03-09 15:10:00,102.18,102.43,102.0,102.23,101745.0,99.1332,99.3758,98.9586,99.1817,101745.0
2022-03-09 15:15:00,102.3,102.4,101.89,102.12,63702.0,99.2496,99.3467,98.8519,99.075,63702.0
2022-03-09 15:20:00,102.15,102.48,102.12,102.3,68452.0,99.1041,99.4243,99.075,99.2496,68452.0
2022-03-09 15:25:00,102.26,102.37,102.01,102.29,56802.0,99.2108,99.3176,98.9683,99.2399,56802.0
2022-03-09 15:30:00,102.28,102.75,102.13,102.44,162461.0,99.2302,99.6862,99.0847,99.3855,162461.0
2022-03-09 15:35:00,102.45,102.53,101.99,102.0,68794.0,99.3952,99.4728,98.9489,98.9586,68794.0
2022-03-09 15:40:00,101.97,102.35,101.92,102.17,52714.0,98.9295,99.2981,98.881,99.1235,52714.0
2022-03-09 15:45:00,102.16,102.4,101.58,101.74,123637.0,99.1138,99.3467,98.5511,98.7063,123637.0
2022-03-09 15:50:00,101.81,102.1,101.03,101.45,153220.0,98.7742,99.0556,98.0175,98.425,153220.0
2022-03-09 15:55:00,101.44,101.44,100.8,101.31,308518.0,98.4153,98.4153,97.7944,98.2892,308518.0
2022-03-10 09:30:00,97.86,98.42,97.6,98.16,298093.0,94.942,95.4853,94.6898,95.2331,298093.0
2022-03-10 09:35:00,98.13,98.18,97.52,97.57,148442.0,95.204,95.2525,94.6122,94.6607,148442.0
2022-03-10 09:40:00,97.56,98.48,97.56,98.06,160870.0,94.651,95.5435,94.651,95.1361,160870.0
2022-03-10 09:45:00,98.1,98.35,97.68,97.71,93200.0,95.1749,95.4174,94.7674,94.7965,93200.0
2022-03-10 09:50:00,97.77,98.4,97.57,98.37,137937.0,94.8547,95.4659,94.6607,95.4368,137937.0
2022-03-10 09:55:00,98.33,99.62,98.33,99.27,173562.0,95.398,96.6495,95.398,96.31,173562.0
2022-03-10 10:00:00,99.36,99.36,98.43,98.6,110429.0,96.3973,96.3973,95.495,95.66,110429.0
2022-03-10 10:05:00,98.68,99.04,98.55,98.93,60327.0,95.7376,96.0868,95.6115,95.9801,60327.0
2022-03-10 10:10:00,98.91,99.25,98.58,99.04,78937.0,95.9607,96.2906,95.6406,96.0868,78937.0
2022-03-10 10:15:00,98.96,99.82,98.9,99.76,174082.0,96.0092,96.8436,95.951,96.7854,174082.0
2022-03-10 10:20:00,99.73,99.73,98.75,98.95,150475.0,96.7563,96.7563,95.8055,95.9995,150475.0
2022-03-10 10:25:00,98.98,99.32,98.35,98.39,73087.0,96.0286,96.3585,95.4174,95.4562,73087.0
2022-03-10 10:30:00,98.3,98.63,97.65,97.7,75452.0,95.3689,95.6891,94.7383,94.7868,75452.0
2022-03-10 10:35:00,97.66,98.05,97.56,98.02,63972.0,94.748,95.1264,94.651,95.0973,63972.0
2022-03-10 10:40:00,97.97,98.28,97.9,98.02,40725.0,95.0487,95.3495,94.9808,95.0973,40725.0
2022-03-10 10:45:00,98.05,98.53,97.81,98.39,89082.0,95.1264,95.5921,94.8935,95.4562,89082.0
2022-03-10 10:50:00,98.35,98.36,97.47,97.52,86229.0,95.4174,95.4271,94.5637,94.6122,86229.0
2022-03-10 10:55:00,97.48,97.53,97.15,97.36,96516.0,94.5734,94.6219,94.2532,94.4569,96516.0
2022-03-10 11:00:00,97.21,97.26,96.94,97.05,95498.0,94.3114,94.3599,94.0495,94.1562,95498.0
2022-03-10 11:05:00,97.04,97.19,96.76,97.04,91501.0,94.1465,94.292,93.8748,94.1465,91501.0
2022-03-10 11:10:00,97.0,97.37,96.94,97.31,67173.0,94.1077,94.4666,94.0495,94.4084,67173.0
2022-03-10 11:15:00,97.29,97.29,96.93,97.1,45782.0,94.389,94.389,94.0398,94.2047,45782.0
2022-03-10 11:20:00,97.09,97.4,96.7,96.89,97143.0,94.195,94.4957,93.8166,94.001,97143.0
2022-03-10 11:25:00,96.87,96.92,96.41,96.62,91256.0,93.9815,94.0301,93.5353,93.739,91256.0
2022-03-10 11:30:00,96.62,96.8,96.49,96.62,48298.0,93.739,93.9136,93.6129,93.739,48298.0
2022-03-10 11:35:00,96.64,96.8,96.46,96.5,52736.0,93.7584,93.9136,93.5838,93.6226,52736.0
2022-03-10 11:40:00,96.58,97.01,96.4,96.98,78697.0,93.7002,94.1174,93.5256,94.0883,78697.0
2022-03-10 11:45:00,96.92,96.95,96.62,96.92,43023.0,94.0301,94.0592,93.739,94.0301,43023.0
2022-03-10 11:50:00,96.89,97.42,96.8,97.25,62172.0,94.001,94.5151,93.9136,94.3502,62172.0
2022-03-10 11:55:00,97.25,97.5,97.1,97.46,62630.0,94.3502,94.5928,94.2047,94.554,62630.0
2022-03-10 12:00:00,97.42,97.7,97.32,97.55,126621.0,94.5151,94.7868,94.4181,94.6413,126621.0
2022-03-10 12:05:00,97.59,97.74,97.28,97.34,61877.0,94.6801,94.8256,94.3793,94.4375,61877.0
2022-03-10 12:10:00,97.36,97.54,97.28,97.52,52551.0,94.4569,94.6316,94.3793,94.6122,52551.0
2022-03-10 12:15:00,97.53,97.66,97.41,97.6,41968.0,94.6219,94.748,94.5054,94.6898,41968.0
2022-03-10 12:20:00,97.58,98.27,97.51,98.23,85611.0,94.6704,95.3398,94.6025,95.301,85611.0
2022-03-10 12:25:00,98.24,98.32,98.01,98.11,39932.0,95.3107,95.3883,95.0876,95.1846,39932.0
2022-03-10 12:30:00,98.09,98.12,97.71,97.74,30672.0,95.1652,95.1943,94.7965,94.8256,30672.0
2022-03-10 12:35:00,97.74,97.74,97.32,97.36,61602.0,94.8256,94.8256,94.4181,94.4569,61602.0
2022-03-10 12:40:00,97.31,97.38,97.05,97.23,72569.0,94.4084,94.4763,94.1562,94.3308,72569.0
2022-03-10 12:45:00,97.2,97.43,97.12,97.39,33919.0,94.3017,94.5249,94.2241,94.486,33919.0
2022-03-10 12:50:00,97.35,97.43,96.89,97.01,72971.0,94.4472,94.5249,94.001,94.1174,72971.0
2022-03-10 12:55:00,97.03,97.21,97.0,97.11,31952.0,94.1368,94.3114,94.1077,94.2144,31952.0
2022-03-10 13:00:00,97.1,97.48,96.85,96.89,55225.0,94.2047,94.5734,93.9621,94.001,55225.0
2022-03-10 13:05:00,96.87,97.24,96.87,97.17,26768.0,93.9815,94.3405,93.9815,94.2726,26768.0
2022-03-10 13:10:00,97.15,97.61,97.09,97.25,70041.0,94.2532,94.6995,94.195,94.3502,70041.0
2022-03-10 13:15:00,97.27,97.9,97.19,97.84,43290.0,94.3696,94.9808,94.292,94.9226,43290.0
2022-03-10 13:20:00,97.82,97.94,97.53,97.72,58354.0,94.9032,95.0196,94.6219,94.8062,58354.0
2022-03-10 13:25:00,97.7,97.91,97.47,97.76,44326.0,94.7868,94.9905,94.5637,94.845,44326.0
2022-03-10 13:30:00,97.75,98.05,97.57,97.98,39881.0,94.8353,95.1264,94.6607,95.0585,39881.0
2022-03-10 13:35:00,97.93,98.19,97.72,97.8,36101.0,95.0099,95.2622,94.8062,94.8838,36101.0
2022-03-10 13:40:00,97.86,97.97,97.64,97.8,30123.0,94.942,95.0487,94.7286,94.8838,30123.0
2022-03-10 13:45:00,97.82,98.74,97.82,98.69,111034.0,94.9032,95.7958,94.9032,95.7473,111034.0
2022-03-10 13:50:00,98.71,98.83,98.42,98.56,77691.0,95.7667,95.8831,95.4853,95.6212,77691.0
2022-03-10 13:55:00,98.53,98.76,98.36,98.55,38454.0,95.5921,95.8152,95.4271,95.6115,38454.0
2022-03-10 14:00:00,98.57,99.58,98.45,99.55,111191.0,95.6309,96.6107,95.5144,96.5816,111191.0
2022-03-10 14:05:00,99.62,99.87,98.97,99.03,80832.0,96.6495,96.8921,96.0189,96.0771,80832.0
2022-03-10 14:10:00,99.04,99.18,98.88,99.08,43840.0,96.0868,96.2227,95.9316,96.1257,43840.0
2022-03-10 14:15:00,99.06,99.59,98.94,99.33,78899.0,96.1062,96.6204,95.9898,96.3682,78899.0
2022-03-10 14:20:00,99.37,99.48,99.01,99.1,50665.0,96.407,96.5137,96.0577,96.1451,50665.0
2022-03-10 14:25:00,99.06,99.65,99.06,99.5,60124.0,96.1062,96.6787,96.1062,96.5331,60124.0
2022-03-10 14:30:00,99.51,99.94,99.44,99.6,89732.0,96.5428,96.96,96.4749,96.6301,89732.0
2022-03-10 14:35:00,99.61,99.91,99.43,99.63,64845.0,96.6398,96.9309,96.4652,96.6593,64845.0
2022-03-10 14:40:00,99.68,99.82,99.23,99.27,57196.0,96.7078,96.8436,96.2712,96.31,57196.0
2022-03-10 14:45:00,99.27,100.23,99.27,100.08,90549.0,96.31,97.2414,96.31,97.0958,90549.0
2022-03-10 14:50:00,100.21,100.41,100.0,100.04,88996.0,97.222,97.416,97.0182,97.057,88996.0
2022-03-10 14:55:00,100.0,100.28,99.95,100.1,79455.0,97.0182,97.2899,96.9697,97.1152,79455.0
2022-03-10 15:00:00,100.12,100.19,99.42,99.44,168429.0,97.1346,97.2026,96.4555,96.4749,168429.0
2022-03-10 15:05:00,99.46,99.68,99.04,99.32,116523.0,96.4943,96.7078,96.0868,96.3585,116523.0
2022-03-10 15:10:00,99.36,99.84,99.29,99.75,91891.0,96.3973,96.863,96.3294,96.7757,91891.0
2022-03-10 15:15:00,99.76,99.99,99.55,99.67,133928.0,96.7854,97.0085,96.5816,96.6981,133928.0
2022-03-10 15:20:00,99.66,99.87,98.97,99.15,123658.0,96.6884,96.8921,96.0189,96.1936,123658.0
2022-03-10 15:25:00,99.15,99.62,99.07,99.55,73822.0,96.1936,96.6495,96.1159,96.5816,73822.0
2022-03-10 15:30:00,99.56,99.79,99.36,99.59,90128.0,96.5913,96.8145,96.3973,96.6204,90128.0
2022-03-10 15:35:00,99.55,99.69,99.05,99.35,58157.0,96.5816,96.7175,96.0965,96.3876,58157.0
2022-03-10 15:40:00,99.38,99.96,99.36,99.56,85043.0,96.4167,96.9794,96.3973,96.5913,85043.0
2022-03-10 15:45:00,99.54,99.81,99.2,99.53,99862.0,96.5719,96.8339,96.2421,96.5622,99862.0
2022-03-10 15:50:00,99.56,100.62,99.56,100.34,296659.0,96.5913,97.6197,96.5913,97.3481,296659.0
2022-03-10 15:55:00,100.36,100.46,99.78,99.98,200334.0,97.3675,97.4645,96.8048,96.9988,200334.0
2022-03-11 09:30:00,101.86,102.26,101.71,101.89,174921.0,98.8228,99.2108,98.6772,98.8519,174921.0
2022-03-11 09:35:00,101.84,102.24,101.44,101.49,188979.0,98.8034,99.1914,98.4153,98.4638,188979.0
2022-03-11 09:40:00,101.51,101.82,101.08,101.61,240455.0,98.4832,98.7839,98.066,98.5802,240455.0
2022-03-11 09:45:00,101.56,102.06,101.56,101.84,117759.0,98.5317,99.0168,98.5317,98.8034,117759.0
2022-03-11 09:50:00,101.77,102.08,101.17,101.21,97667.0,98.7354,99.0362,98.1533,98.1921,97667.0
2022-03-11 09:55:00,101.22,101.26,100.72,101.12,208065.0,98.2018,98.2406,97.7167,98.1048,208065.0
2022-03-11 10:00:00,101.14,101.14,99.82,100.02,243510.0,98.1242,98.1242,96.8436,97.0376,243510.0
2022-03-11 10:05:00,100.05,100.41,99.5,99.67,246860.0,97.0667,97.416,96.5331,96.6981,246860.0
2022-03-11 10:10:00,99.67,100.44,99.66,100.06,131721.0,96.6981,97.4451,96.6884,97.0764,131721.0
2022-03-11 10:15:00,100.0,100.24,99.79,100.01,97304.0,97.0182,97.2511,96.8145,97.0279,97304.0
2022-03-11 10:20:00,99.96,100.03,99.56,99.85,79187.0,96.9794,97.0473,96.5913,96.8727,79187.0
2022-03-11 10:25:00,99.9,100.56,99.89,100.14,84011.0,96.9212,97.5615,96.9115,97.154,84011.0
2022-03-11 10:30:00,100.08,100.25,99.6,99.66,129972.0,97.0958,97.2608,96.6301,96.6884,129972.0
2022-03-11 10:35:00,99.68,100.25,99.66,100.22,107934.0,96.7078,97.2608,96.6884,97.2317,107934.0
2022-03-11 10:40:00,100.23,100.74,100.12,100.31,143169.0,97.2414,97.7362,97.1346,97.319,143169.0
2022-03-11 10:45:00,100.29,100.56,100.1,100.41,89255.0,97.2996,97.5615,97.1152,97.416,89255.0
2022-03-11 10:50:00,100.4,100.95,100.4,100.71,91575.0,97.4063,97.9399,97.4063,97.707,91575.0
2022-03-11 10:55:00,100.74,101.08,100.55,101.04,126066.0,97.7362,98.066,97.5518,98.0272,126066.0
2022-03-11 11:00:00,101.02,101.05,100.48,100.58,128656.0,98.0078,98.0369,97.4839,97.5809,128656.0
2022-03-11 11:05:00,100.63,100.65,100.01,100.17,88546.0,97.6294,97.6488,97.0279,97.1831,88546.0
2022-03-11 11:10:00,100.19,100.3,99.71,99.85,113924.0,97.2026,97.3093,96.7369,96.8727,113924.0
2022-03-11 11:15:00,99.86,100.2,99.72,100.1,70555.0,96.8824,97.2123,96.7466,97.1152,70555.0
2022-03-11 11:20:00,100.11,100.43,99.91,100.1,104214.0,97.1249,97.4354,96.9309,97.1152,104214.0
2022-03-11 11:25:00,100.09,100.1,99.68,99.77,70270.0,97.1055,97.1152,96.7078,96.7951,70270.0
2022-03-11 11:30:00,99.75,99.79,98.96,99.08,204735.0,96.7757,96.8145,96.0092,96.1257,204735.0
2022-03-11 11:35:00,99.02,99.46,98.99,99.46,129168.0,96.0674,96.4943,96.0383,96.4943,129168.0
2022-03-11 11:40:00,99.41,99.5,98.74,99.32,174168.0,96.4458,96.5331,95.7958,96.3585,174168.0
2022-03-11 11:45:00,99.31,99.59,99.08,99.37,86434.0,96.3488,96.6204,96.1257,96.407,86434.0
2022-03-11 11:50:00,99.34,99.38,98.94,99.17,46303.0,96.3779,96.4167,95.9898,96.213,46303.0
2022-03-11 11:55:00,99.18,99.35,98.95,99.18,99596.0,96.2227,96.3876,95.9995,96.2227,99596.0
2022-03-11 12:00:00,99.16,99.18,98.62,99.13,100161.0,96.2033,96.2227,95.6794,96.1742,100161.0
2022-03-11 12:05:00,99.15,99.34,98.54,98.63,84612.0,96.1936,96.3779,95.6018,95.6891,84612.0
2022-03-11 12:10:00,98.63,99.03,98.59,98.77,34223.0,95.6891,96.0771,95.6503,95.8249,34223.0
2022-03-11 12:15:00,98.82,99.36,98.74,99.36,40855.0,95.8734,96.3973,95.7958,96.3973,40855.0
2022-03-11 12:20:00,99.35,99.48,98.97,99.05,66040.0,96.3876,96.5137,96.0189,96.0965,66040.0
2022-03-11 12:25:00,99.06,99.08,98.47,98.52,85445.0,96.1062,96.1257,95.5338,95.5823,85445.0
2022-03-11 12:30:00,98.49,98.79,98.49,98.65,58267.0,95.5532,95.8443,95.5532,95.7085,58267.0
2022-03-11 12:35:00,98.62,98.62,98.2,98.27,82984.0,95.6794,95.6794,95.2719,95.3398,82984.0
2022-03-11 12:40:00,98.29,98.7,98.24,98.67,64757.0,95.3592,95.757,95.3107,95.7279,64757.0
2022-03-11 12:45:00,98.72,98.88,98.58,98.62,57603.0,95.7764,95.9316,95.6406,95.6794,57603.0
2022-03-11 12:50:00,98.63,98.86,98.62,98.81,47864.0,95.6891,95.9122,95.6794,95.8637,47864.0
2022-03-11 12:55:00,98.79,99.13,98.79,98.96,62831.0,95.8443,96.1742,95.8443,96.0092,62831.0
2022-03-11 13:00:00,98.87,99.25,98.74,99.17,42201.0,95.9219,96.2906,95.7958,96.213,42201.0
2022-03-11 13:05:00,99.17,99.47,98.97,99.03,47051.0,96.213,96.504,96.0189,96.0771,47051.0
2022-03-11 13:10:00,99.07,99.2,98.89,98.98,91689.0,96.1159,96.2421,95.9413,96.0286,91689.0
2022-03-11 13:15:00,98.98,99.41,98.96,99.41,102470.0,96.0286,96.4458,96.0092,96.4458,102470.0
2022-03-11 13:20:00,99.43,99.67,99.34,99.64,80602.0,96.4652,96.6981,96.3779,96.669,80602.0
2022-03-11 13:25:00,99.64,99.75,99.5,99.6,43797.0,96.669,96.7757,96.5331,96.6301,43797.0
2022-03-11 13:30:00,99.65,99.72,99.42,99.5,45453.0,96.6787,96.7466,96.4555,96.5331,45453.0
2022-03-11 13:35:00,99.55,99.68,99.29,99.34,59012.0,96.5816,96.7078,96.3294,96.3779,59012.0
2022-03-11 13:40:00,99.37,99.58,99.3,99.58,51215.0,96.407,96.6107,96.3391,96.6107,51215.0
2022-03-11 13:45:00,99.55,99.88,99.55,99.85,74823.0,96.5816,96.9018,96.5816,96.8727,74823.0
2022-03-11 13:50:00,99.88,99.98,98.97,98.97,97110.0,96.9018,96.9988,96.0189,96.0189,97110.0
2022-03-11 13:55:00,98.97,99.14,98.66,98.69,54995.0,96.0189,96.1839,95.7182,95.7473,54995.0
2022-03-11 14:00:00,98.7,98.93,98.46,98.93,102087.0,95.757,95.9801,95.5241,95.9801,102087.0
2022-03-11 14:05:00,98.97,99.0,98.77,98.79,69194.0,96.0189,96.048,95.8249,95.8443,69194.0
2022-03-11 14:10:00,98.79,98.92,98.61,98.81,49601.0,95.8443,95.9704,95.6697,95.8637,49601.0
2022-03-11 14:15:00,98.86,99.07,98.72,98.73,46093.0,95.9122,96.1159,95.7764,95.7861,46093.0
2022-03-11 14:20:00,98.6,98.86,98.48,98.8,28731.0,95.66,95.9122,95.5435,95.854,28731.0
2022-03-11 14:25:00,98.85,99.47,98.72,99.41,54954.0,95.9025,96.504,95.7764,96.4458,54954.0
2022-03-11 14:30:00,99.35,99.45,99.08,99.08,46552.0,96.3876,96.4846,96.1257,96.1257,46552.0
2022-03-11 14:35:00,99.1,99.21,98.93,99.14,51931.0,96.1451,96.2518,95.9801,96.1839,51931.0
2022-03-11 14:40:00,99.08,99.08,98.57,98.58,36664.0,96.1257,96.1257,95.6309,95.6406,36664.0
2022-03-11 14:45:00,98.57,98.71,98.36,98.64,58307.0,95.6309,95.7667,95.4271,95.6988,58307.0
2022-03-11 14:50:00,98.6,98.6,97.92,98.22,100936.0,95.66,95.66,95.0002,95.2913,100936.0
2022-03-11 14:55:00,98.29,98.39,98.09,98.29,47023.0,95.3592,95.4562,95.1652,95.3592,47023.0
2022-03-11 15:00:00,98.24,98.33,98.0,98.13,44481.0,95.3107,95.398,95.0779,95.204,44481.0
2022-03-11 15:05:00,98.14,98.25,97.78,97.89,53466.0,95.2137,95.3204,94.8644,94.9711,53466.0
2022-03-11 15:10:00,97.86,98.1,97.69,97.77,47221.0,94.942,95.1749,94.7771,94.8547,47221.0
2022-03-11 15:15:00,97.76,98.09,97.72,97.97,85162.0,94.845,95.1652,94.8062,95.0487,85162.0
2022-03-11 15:20:00,97.94,98.12,97.81,97.82,39999.0,95.0196,95.1943,94.8935,94.9032,39999.0
2022-03-11 15:25:00,97.78,97.93,97.44,97.47,100047.0,94.8644,95.0099,94.5346,94.5637,100047.0
2022-03-11 15:30:00,97.45,97.45,96.91,96.92,143584.0,94.5443,94.5443,94.0204,94.0301,143584.0
2022-03-11 15:35:00,96.95,97.35,96.95,97.05,154889.0,94.0592,94.4472,94.0592,94.1562,154889.0
2022-03-11 15:40:00,97.02,97.23,96.78,96.92,114069.0,94.1271,94.3308,93.8942,94.0301,114069.0
2022-03-11 15:45:00,96.94,97.04,96.61,96.68,288046.0,94.0495,94.1465,93.7293,93.7972,288046.0
2022-03-11 15:50:00,96.64,96.92,96.26,96.35,189725.0,93.7584,94.0301,93.3897,93.4771,189725.0
2022-03-11 15:55:00,96.38,96.79,95.75,96.14,242101.0,93.5062,93.9039,92.8949,93.2733,242101.0
2022-03-14 09:30:00,96.71,97.4,96.31,96.33,194498.0,93.8263,94.4957,93.4382,93.4576,194498.0
2022-03-14 09:35:00,96.34,96.6,95.63,95.89,181360.0,93.4674,93.7196,92.7785,93.0308,181360.0
2022-03-14 09:40:00,95.9,97.12,95.48,97.04,124612.0,93.0405,94.2241,92.633,94.1465,124612.0
2022-03-14 09:45:00,97.03,97.3,96.7,96.86,129908.0,94.1368,94.3987,93.8166,93.9718,129908.0
2022-03-14 09:50:00,96.91,97.23,96.81,96.89,68218.0,94.0204,94.3308,93.9233,94.001,68218.0
2022-03-14 09:55:00,96.92,97.29,96.5,97.03,84781.0,94.0301,94.389,93.6226,94.1368,84781.0
2022-03-14 10:00:00,96.91,97.49,96.42,96.86,84959.0,94.0204,94.5831,93.545,93.9718,84959.0
2022-03-14 10:05:00,96.81,97.72,96.69,97.7,65363.0,93.9233,94.8062,93.8069,94.7868,65363.0
2022-03-14 10:10:00,97.67,98.3,97.59,98.14,133116.0,94.7577,95.3689,94.6801,95.2137,133116.0
2022-03-14 10:15:00,98.15,98.24,97.83,97.88,87522.0,95.2234,95.3107,94.9129,94.9614,87522.0
2022-03-14 10:20:00,97.91,98.25,97.81,98.2,75486.0,94.9905,95.3204,94.8935,95.2719,75486.0
2022-03-14 10:25:00,98.22,98.47,97.94,97.99,86806.0,95.2913,95.5338,95.0196,95.0682,86806.0
2022-03-14 10:30:00,97.99,97.99,97.46,97.75,46468.0,95.0682,95.0682,94.554,94.8353,46468.0
2022-03-14 10:35:00,97.81,98.33,97.8,98.09,55589.0,94.8935,95.398,94.8838,95.1652,55589.0
2022-03-14 10:40:00,98.15,98.37,97.96,98.0,43627.0,95.2234,95.4368,95.039,95.0779,43627.0
2022-03-14 10:45:00,97.98,98.41,97.88,98.19,40942.0,95.0585,95.4756,94.9614,95.2622,40942.0
2022-03-14 10:50:00,98.19,98.99,98.04,98.79,131689.0,95.2622,96.0383,95.1167,95.8443,131689.0
2022-03-14 10:55:00,98.81,99.07,98.58,99.05,54733.0,95.8637,96.1159,95.6406,96.0965,54733.0
2022-03-14 11:00:00,99.1,99.2,98.69,98.77,48774.0,96.1451,96.2421,95.7473,95.8249,48774.0
2022-03-14 11:05:00,98.85,99.02,98.51,98.56,71694.0,95.9025,96.0674,95.5726,95.6212,71694.0
2022-03-14 11:10:00,98.59,98.64,98.13,98.22,58430.0,95.6503,95.6988,95.204,95.2913,58430.0
2022-03-14 11:15:00,98.23,98.45,98.2,98.28,36996.0,95.301,95.5144,95.2719,95.3495,36996.0
2022-03-14 11:20:00,98.25,98.26,97.72,97.84,50135.0,95.3204,95.3301,94.8062,94.9226,50135.0
2022-03-14 11:25:00,97.83,97.87,97.53,97.63,42038.0,94.9129,94.9517,94.6219,94.7189,42038.0
2022-03-14 11:30:00,97.58,97.77,97.43,97.69,94503.0,94.6704,94.8547,94.5249,94.7771,94503.0
2022-03-14 11:35:00,97.61,97.65,97.08,97.22,80058.0,94.6995,94.7383,94.1853,94.3211,80058.0
2022-03-14 11:40:00,97.19,97.24,96.41,96.62,92722.0,94.292,94.3405,93.5353,93.739,92722.0
2022-03-14 11:45:00,96.6,96.63,96.15,96.15,131920.0,93.7196,93.7487,93.283,93.283,131920.0
2022-03-14 11:50:00,96.15,96.55,96.03,96.45,166440.0,93.283,93.6711,93.1666,93.5741,166440.0
2022-03-14 11:55:00,96.45,96.45,96.2,96.39,50093.0,93.5741,93.5741,93.3315,93.5159,50093.0
2022-03-14 12:00:00,96.38,96.38,95.76,95.79,92107.0,93.5062,93.5062,92.9046,92.9338,92107.0
2022-03-14 12:05:00,95.84,96.08,95.51,95.56,70370.0,92.9823,93.2151,92.6621,92.7106,70370.0
2022-03-14 12:10:00,95.57,95.76,95.29,95.44,79800.0,92.7203,92.9046,92.4487,92.5942,79800.0
2022-03-14 12:15:00,95.44,95.94,95.36,95.91,98235.0,92.5942,93.0793,92.5166,93.0502,98235.0
2022-03-14 12:20:00,95.87,95.99,95.53,95.93,73409.0,93.0114,93.1278,92.6815,93.0696,73409.0
2022-03-14 12:25:00,95.88,95.97,95.7,95.97,23507.0,93.0211,93.1084,92.8464,93.1084,23507.0
2022-03-14 12:30:00,95.96,96.19,95.73,95.81,62115.0,93.0987,93.3218,92.8755,92.9532,62115.0
2022-03-14 12:35:00,95.81,96.08,95.52,95.82,77150.0,92.9532,93.2151,92.6718,92.9629,77150.0
2022-03-14 12:40:00,95.87,96.16,95.63,95.76,95238.0,93.0114,93.2927,92.7785,92.9046,95238.0
2022-03-14 12:45:00,95.72,95.72,95.18,95.35,90556.0,92.8658,92.8658,92.3419,92.5069,90556.0
2022-03-14 12:50:00,95.35,95.45,94.69,94.7,56886.0,92.5069,92.6039,91.8666,91.8763,56886.0
2022-03-14 12:55:00,94.66,95.0,94.58,94.58,48185.0,91.8374,92.1673,91.7598,91.7598,48185.0
2022-03-14 13:00:00,94.63,94.73,94.31,94.33,48013.0,91.8083,91.9054,91.4979,91.5173,48013.0
2022-03-14 13:05:00,94.36,94.72,94.28,94.3,62411.0,91.5464,91.8957,91.4688,91.4882,62411.0
2022-03-14 13:10:00,94.31,94.59,94.31,94.5,60186.0,91.4979,91.7695,91.4979,91.6822,60186.0
2022-03-14 13:15:00,94.52,94.77,94.4,94.7,91683.0,91.7016,91.9442,91.5852,91.8763,91683.0
2022-03-14 13:20:00,94.68,94.78,94.35,94.69,36459.0,91.8568,91.9539,91.5367,91.8666,36459.0
2022-03-14 13:25:00,94.72,94.72,94.23,94.29,29515.0,91.8957,91.8957,91.4203,91.4785,29515.0
2022-03-14 13:30:00,94.35,94.43,93.68,94.09,103780.0,91.5367,91.6143,90.8867,91.2844,103780.0
2022-03-14 13:35:00,94.08,94.09,93.51,93.65,76871.0,91.2747,91.2844,90.7217,90.8576,76871.0
2022-03-14 13:40:00,93.65,93.9,93.4,93.75,69410.0,90.8576,91.1001,90.615,90.9546,69410.0
2022-03-14 13:45:00,93.74,94.02,93.41,93.47,81385.0,90.9449,91.2165,90.6247,90.6829,81385.0
2022-03-14 13:50:00,93.52,94.28,93.52,94.08,55121.0,90.7314,91.4688,90.7314,91.2747,55121.0
2022-03-14 13:55:00,94.12,94.37,93.74,93.8,63753.0,91.3135,91.5561,90.9449,91.0031,63753.0
2022-03-14 14:00:00,93.77,93.85,93.63,93.76,39233.0,90.974,91.0516,90.8382,90.9643,39233.0
2022-03-14 14:05:00,93.83,94.17,93.83,93.96,37069.0,91.0322,91.3621,91.0322,91.1583,37069.0
2022-03-14 14:10:00,93.95,94.12,93.73,93.98,31859.0,91.1486,91.3135,90.9352,91.1777,31859.0
2022-03-14 14:15:00,93.97,93.98,93.52,93.57,41060.0,91.168,91.1777,90.7314,90.7799,41060.0
2022-03-14 14:20:00,93.67,93.72,93.22,93.37,72658.0,90.877,90.9255,90.4404,90.5859,72658.0
2022-03-14 14:25:00,93.39,93.52,93.17,93.28,40036.0,90.6053,90.7314,90.3919,90.4986,40036.0
2022-03-14 14:30:00,93.26,93.7,93.2,93.7,34812.0,90.4792,90.9061,90.421,90.9061,34812.0
2022-03-14 14:35:00,93.73,94.06,93.68,93.82,33220.0,90.9352,91.2553,90.8867,91.0225,33220.0
2022-03-14 14:40:00,93.91,93.93,93.51,93.68,86674.0,91.1098,91.1292,90.7217,90.8867,86674.0
2022-03-14 14:45:00,93.67,93.69,93.42,93.47,32796.0,90.877,90.8964,90.6344,90.6829,32796.0
2022-03-14 14:50:00,93.53,94.0,93.34,94.0,45708.0,90.7411,91.1971,90.5568,91.1971,45708.0
2022-03-14 14:55:00,93.98,94.25,93.82,94.09,107557.0,91.1777,91.4397,91.0225,91.2844,107557.0
2022-03-14 15:00:00,94.1,94.66,93.87,94.45,91759.0,91.2941,91.8374,91.071,91.6337,91759.0
2022-03-14 15:05:00,94.35,94.35,93.79,93.92,79753.0,91.5367,91.5367,90.9934,91.1195,79753.0
2022-03-14 15:10:00,93.92,94.47,93.92,94.43,29414.0,91.1195,91.6531,91.1195,91.6143,29414.0
2022-03-14 15:15:00,94.42,94.81,94.15,94.32,124151.0,91.6046,91.983,91.3427,91.5076,124151.0
2022-03-14 15:20:00,94.24,94.61,94.1,94.56,42079.0,91.43,91.7889,91.2941,91.7404,42079.0
2022-03-14 15:25:00,94.55,94.55,94.04,94.18,88291.0,91.7307,91.7307,91.2359,91.3718,88291.0
2022-03-14 15:30:00,94.13,94.13,93.33,93.51,80621.0,91.3232,91.3232,90.5471,90.7217,80621.0
2022-03-14 15:35:00,93.56,93.85,93.35,93.76,81077.0,90.7702,91.0516,90.5665,90.9643,81077.0
2022-03-14 15:40:00,93.75,94.09,93.59,94.09,143793.0,90.9546,91.2844,90.7994,91.2844,143793.0
2022-03-14 15:45:00,94.17,94.51,93.83,94.0,114250.0,91.3621,91.6919,91.0322,91.1971,114250.0
2022-03-14 15:50:00,94.04,94.05,93.47,93.63,101156.0,91.2359,91.2456,90.6829,90.8382,101156.0
2022-03-14 15:55:00,93.71,94.28,93.71,94.07,242269.0,90.9158,91.4688,90.9158,91.265,242269.0
2022-03-15 09:30:00,95.86,96.93,95.82,96.49,307824.0,93.0017,94.0398,92.9629,93.6129,307824.0
2022-03-15 09:35:00,96.52,96.81,95.98,96.07,134836.0,93.642,93.9233,93.1181,93.2054,134836.0
2022-03-15 09:40:00,96.14,96.44,94.99,95.05,168303.0,93.2733,93.5644,92.1576,92.2158,168303.0
2022-03-15 09:45:00,95.12,95.55,94.97,95.46,60550.0,92.2837,92.7009,92.1382,92.6136,60550.0
2022-03-15 09:50:00,95.47,95.83,95.32,95.51,79667.0,92.6233,92.9726,92.4778,92.6621,79667.0
2022-03-15 09:55:00,95.58,96.45,95.54,96.26,127714.0,92.73,93.5741,92.6912,93.3897,127714.0
2022-03-15 10:00:00,96.28,96.77,95.84,96.61,123516.0,93.4091,93.8845,92.9823,93.7293,123516.0
2022-03-15 10:05:00,96.62,96.77,95.9,96.06,84330.0,93.739,93.8845,93.0405,93.1957,84330.0
2022-03-15 10:10:00,96.11,96.24,95.46,95.68,109783.0,93.2442,93.3703,92.6136,92.827,109783.0
2022-03-15 10:15:00,95.66,96.25,95.51,96.17,80863.0,92.8076,93.38,92.6621,93.3024,80863.0
2022-03-15 10:20:00,96.3,96.75,96.19,96.71,139831.0,93.4285,93.8651,93.3218,93.8263,139831.0
2022-03-15 10:25:00,96.68,97.25,96.49,97.2,123310.0,93.7972,94.3502,93.6129,94.3017,123310.0
2022-03-15 10:30:00,97.25,97.75,97.14,97.4,182584.0,94.3502,94.8353,94.2435,94.4957,182584.0
2022-03-15 10:35:00,97.38,97.78,97.31,97.55,76216.0,94.4763,94.8644,94.4084,94.6413,76216.0
2022-03-15 10:40:00,97.59,97.78,97.36,97.62,73002.0,94.6801,94.8644,94.4569,94.7092,73002.0
2022-03-15 10:45:00,97.65,97.97,97.54,97.73,88293.0,94.7383,95.0487,94.6316,94.8159,88293.0
2022-03-15 10:50:00,97.71,97.75,97.27,97.44,76484.0,94.7965,94.8353,94.3696,94.5346,76484.0
2022-03-15 10:55:00,97.4,97.53,97.03,97.24,91603.0,94.4957,94.6219,94.1368,94.3405,91603.0
2022-03-15 11:00:00,97.26,97.62,97.22,97.61,56216.0,94.3599,94.7092,94.3211,94.6995,56216.0
2022-03-15 11:05:00,97.59,97.72,97.5,97.64,32274.0,94.6801,94.8062,94.5928,94.7286,32274.0
2022-03-15 11:10:00,97.7,97.73,97.42,97.59,44142.0,94.7868,94.8159,94.5151,94.6801,44142.0
2022-03-15 11:15:00,97.57,97.72,97.24,97.68,85129.0,94.6607,94.8062,94.3405,94.7674,85129.0
2022-03-15 11:20:00,97.68,97.81,97.24,97.51,61422.0,94.7674,94.8935,94.3405,94.6025,61422.0
2022-03-15 11:25:00,97.48,98.21,97.46,98.2,78427.0,94.5734,95.2816,94.554,95.2719,78427.0
2022-03-15 11:30:00,98.22,98.45,98.09,98.44,86236.0,95.2913,95.5144,95.1652,95.5047,86236.0
2022-03-15 11:35:00,98.44,98.64,98.43,98.57,66082.0,95.5047,95.6988,95.495,95.6309,66082.0
2022-03-15 11:40:00,98.54,98.57,98.29,98.49,61345.0,95.6018,95.6309,95.3592,95.5532,61345.0
2022-03-15 11:45:00,98.49,98.81,98.45,98.78,66074.0,95.5532,95.8637,95.5144,95.8346,66074.0
2022-03-15 11:50:00,98.8,98.93,98.07,98.24,121590.0,95.854,95.9801,95.1458,95.3107,121590.0
2022-03-15 11:55:00,98.25,98.25,97.28,97.79,191659.0,95.3204,95.3204,94.3793,94.8741,191659.0
2022-03-15 12:00:00,97.66,97.79,97.09,97.42,117022.0,94.748,94.8741,94.195,94.5151,117022.0
2022-03-15 12:05:00,97.39,98.32,97.25,98.14,89751.0,94.486,95.3883,94.3502,95.2137,89751.0
2022-03-15 12:10:00,98.16,98.29,97.96,98.16,39374.0,95.2331,95.3592,95.039,95.2331,39374.0
2022-03-15 12:15:00,98.17,98.44,98.08,98.32,35114.0,95.2428,95.5047,95.1555,95.3883,35114.0
2022-03-15 12:20:00,98.32,98.71,98.18,98.71,50138.0,95.3883,95.7667,95.2525,95.7667,50138.0
2022-03-15 12:25:00,98.7,98.97,98.61,98.84,63434.0,95.757,96.0189,95.6697,95.8928,63434.0
2022-03-15 12:30:00,98.84,98.93,98.67,98.7,66826.0,95.8928,95.9801,95.7279,95.757,66826.0
2022-03-15 12:35:00,98.72,99.03,98.69,98.97,93083.0,95.7764,96.0771,95.7473,96.0189,93083.0
2022-03-15 12:40:00,98.99,99.0,98.48,98.48,42829.0,96.0383,96.048,95.5435,95.5435,42829.0
2022-03-15 12:45:00,98.56,98.69,98.21,98.28,40205.0,95.6212,95.7473,95.2816,95.3495,40205.0
2022-03-15 12:50:00,98.24,98.28,97.76,98.01,70807.0,95.3107,95.3495,94.845,95.0876,70807.0
2022-03-15 12:55:00,97.97,98.49,97.96,98.45,58004.0,95.0487,95.5532,95.039,95.5144,58004.0
2022-03-15 13:00:00,98.48,98.82,98.44,98.7,46409.0,95.5435,95.8734,95.5047,95.757,46409.0
2022-03-15 13:05:00,98.7,98.72,98.22,98.28,49964.0,95.757,95.7764,95.2913,95.3495,49964.0
2022-03-15 13:10:00,98.26,98.26,97.69,97.73,83168.0,95.3301,95.3301,94.7771,94.8159,83168.0
2022-03-15 13:15:00,97.77,98.01,97.63,97.73,56731.0,94.8547,95.0876,94.7189,94.8159,56731.0
2022-03-15 13:20:00,97.74,98.13,97.67,98.04,50385.0,94.8256,95.204,94.7577,95.1167,50385.0
2022-03-15 13:25:00,98.04,98.3,97.48,97.49,69382.0,95.1167,95.3689,94.5734,94.5831,69382.0
2022-03-15 13:30:00,97.48,97.78,97.28,97.64,64970.0,94.5734,94.8644,94.3793,94.7286,64970.0
2022-03-15 13:35:00,97.69,97.88,97.47,97.59,43729.0,94.7771,94.9614,94.5637,94.6801,43729.0
2022-03-15 13:40:00,97.6,98.04,97.43,97.81,58108.0,94.6898,95.1167,94.5249,94.8935,58108.0
2022-03-15 13:45:00,97.85,97.96,97.58,97.75,67861.0,94.9323,95.039,94.6704,94.8353,67861.0
2022-03-15 13:50:00,97.77,98.01,97.76,97.93,37802.0,94.8547,95.0876,94.845,95.0099,37802.0
2022-03-15 13:55:00,98.03,98.34,98.03,98.22,61802.0,95.107,95.4077,95.107,95.2913,61802.0
2022-03-15 14:00:00,98.19,98.39,97.54,97.6,54081.0,95.2622,95.4562,94.6316,94.6898,54081.0
2022-03-15 14:05:00,97.64,98.11,97.47,98.04,47632.0,94.7286,95.1846,94.5637,95.1167,47632.0
2022-03-15 14:10:00,98.04,98.08,97.6,97.73,41592.0,95.1167,95.1555,94.6898,94.8159,41592.0
2022-03-15 14:15:00,97.71,97.75,96.99,97.15,86957.0,94.7965,94.8353,94.098,94.2532,86957.0
2022-03-15 14:20:00,97.11,97.41,96.97,97.3,72001.0,94.2144,94.5054,94.0786,94.3987,72001.0
2022-03-15 14:25:00,97.3,97.6,97.23,97.44,29430.0,94.3987,94.6898,94.3308,94.5346,29430.0
2022-03-15 14:30:00,97.41,98.05,97.17,97.87,60505.0,94.5054,95.1264,94.2726,94.9517,60505.0
2022-03-15 14:35:00,97.85,97.97,97.6,97.83,47592.0,94.9323,95.0487,94.6898,94.9129,47592.0
2022-03-15 14:40:00,97.84,98.2,97.83,98.11,57794.0,94.9226,95.2719,94.9129,95.1846,57794.0
2022-03-15 14:45:00,98.14,98.67,98.1,98.66,96887.0,95.2137,95.7279,95.1749,95.7182,96887.0
2022-03-15 14:50:00,98.71,98.99,98.7,98.85,63828.0,95.7667,96.0383,95.757,95.9025,63828.0
2022-03-15 14:55:00,98.85,99.28,98.76,99.19,84102.0,95.9025,96.3197,95.8152,96.2324,84102.0
2022-03-15 15:00:00,99.15,99.38,99.01,99.19,88588.0,96.1936,96.4167,96.0577,96.2324,88588.0
2022-03-15 15:05:00,99.15,99.39,99.11,99.2,33559.0,96.1936,96.4264,96.1548,96.2421,33559.0
2022-03-15 15:10:00,99.21,99.5,99.11,99.24,107089.0,96.2518,96.5331,96.1548,96.2809,107089.0
2022-03-15 15:15:00,99.28,99.88,99.27,99.83,141176.0,96.3197,96.9018,96.31,96.8533,141176.0
2022-03-15 15:20:00,99.86,100.09,99.66,100.01,91726.0,96.8824,97.1055,96.6884,97.0279,91726.0
2022-03-15 15:25:00,100.01,100.13,99.88,99.96,57187.0,97.0279,97.1443,96.9018,96.9794,57187.0
2022-03-15 15:30:00,100.01,100.48,100.0,100.01,98884.0,97.0279,97.4839,97.0182,97.0279,98884.0
2022-03-15 15:35:00,100.03,100.11,99.87,100.11,63354.0,97.0473,97.1249,96.8921,97.1249,63354.0
2022-03-15 15:40:00,100.16,100.23,99.74,100.04,116760.0,97.1734,97.2414,96.766,97.057,116760.0
2022-03-15 15:45:00,100.07,100.25,99.68,100.15,113952.0,97.0861,97.2608,96.7078,97.1637,113952.0
2022-03-15 15:50:00,100.13,100.67,100.09,100.26,165764.0,97.1443,97.6682,97.1055,97.2705,165764.0
2022-03-15 15:55:00,100.28,100.31,99.73,100.19,265258.0,97.2899,97.319,96.7563,97.2026,265258.0
2022-03-16 09:30:00,102.87,103.4,102.8,103.34,156036.0,99.8026,100.3168,99.7347,100.2586,156036.0
2022-03-16 09:35:00,103.4,104.29,103.32,104.22,206109.0,100.3168,101.1803,100.2392,101.1124,206109.0
2022-03-16 09:40:00,104.24,104.53,104.15,104.46,142916.0,101.1318,101.4131,101.0445,101.3452,142916.0
2022-03-16 09:45:00,104.5,104.83,104.44,104.58,138852.0,101.384,101.7042,101.3258,101.4617,138852.0
2022-03-16 09:50:00,104.59,104.7,104.08,104.17,127331.0,101.4714,101.5781,100.9766,101.0639,127331.0
2022-03-16 09:55:00,104.19,104.54,104.09,104.3,105558.0,101.0833,101.4228,100.9863,101.19,105558.0
2022-03-16 10:00:00,104.3,104.54,103.7,103.96,163645.0,101.19,101.4228,100.6079,100.8601,163645.0
2022-03-16 10:05:00,103.94,104.0,103.49,103.52,136066.0,100.8407,100.8989,100.4042,100.4333,136066.0
2022-03-16 10:10:00,103.46,104.52,103.46,104.33,205102.0,100.375,101.4034,100.375,101.2191,205102.0
2022-03-16 10:15:00,104.42,106.15,104.42,105.65,384207.0,101.3064,102.9848,101.3064,102.4997,384207.0
2022-03-16 10:20:00,105.58,105.88,105.53,105.59,168894.0,102.4318,102.7229,102.3833,102.4415,168894.0
2022-03-16 10:25:00,105.61,105.8,105.37,105.37,150157.0,102.4609,102.6453,102.2281,102.2281,150157.0
2022-03-16 10:30:00,105.39,105.97,105.32,105.72,77204.0,102.2475,102.8102,102.1796,102.5677,77204.0
2022-03-16 10:35:00,105.75,105.77,105.1,105.55,86796.0,102.5968,102.6162,101.9661,102.4027,86796.0
2022-03-16 10:40:00,105.61,105.73,104.41,104.7,220912.0,102.4609,102.5774,101.2967,101.5781,220912.0
2022-03-16 10:45:00,104.76,105.01,104.55,104.89,82780.0,101.6363,101.8788,101.4325,101.7624,82780.0
2022-03-16 10:50:00,104.92,105.14,104.7,104.88,44852.0,101.7915,102.005,101.5781,101.7527,44852.0
2022-03-16 10:55:00,104.91,105.27,104.53,105.26,71607.0,101.7818,102.1311,101.4131,102.1214,71607.0
2022-03-16 11:00:00,105.29,105.39,104.48,105.25,139483.0,102.1505,102.2475,101.3646,102.1117,139483.0
2022-03-16 11:05:00,105.3,105.39,104.85,104.98,61042.0,102.1602,102.2475,101.7236,101.8497,61042.0
2022-03-16 11:10:00,105.0,105.17,104.92,104.93,66262.0,101.8691,102.0341,101.7915,101.8012,66262.0
2022-03-16 11:15:00,104.94,105.07,104.65,104.93,42335.0,101.8109,101.937,101.5296,101.8012,42335.0
2022-03-16 11:20:00,105.0,105.1,104.69,104.94,64198.0,101.8691,101.9661,101.5684,101.8109,64198.0
2022-03-16 11:25:00,104.97,105.08,104.91,105.01,31386.0,101.84,101.9467,101.7818,101.8788,31386.0
2022-03-16 11:30:00,105.0,105.18,104.94,105.12,40284.0,101.8691,102.0438,101.8109,101.9856,40284.0
2022-03-16 11:35:00,105.11,105.11,104.55,104.74,72530.0,101.9758,101.9758,101.4325,101.6169,72530.0
2022-03-16 11:40:00,104.85,104.85,104.52,104.85,29172.0,101.7236,101.7236,101.4034,101.7236,29172.0
2022-03-16 11:45:00,104.7,104.91,104.62,104.91,29527.0,101.5781,101.7818,101.5005,101.7818,29527.0
2022-03-16 11:50:00,104.9,105.11,104.85,105.02,45193.0,101.7721,101.9758,101.7236,101.8885,45193.0
2022-03-16 11:55:00,105.04,105.15,104.85,105.04,25664.0,101.9079,102.0147,101.7236,101.9079,25664.0
2022-03-16 12:00:00,105.06,105.47,104.93,105.32,44873.0,101.9273,102.3251,101.8012,102.1796,44873.0
2022-03-16 12:05:00,105.34,105.37,105.13,105.14,70084.0,102.199,102.2281,101.9953,102.005,70084.0
2022-03-16 12:10:00,105.08,105.2,105.01,105.06,25659.0,101.9467,102.0632,101.8788,101.9273,25659.0
2022-03-16 12:15:00,105.1,105.25,105.02,105.18,18200.0,101.9661,102.1117,101.8885,102.0438,18200.0
2022-03-16 12:20:00,105.15,105.29,104.98,105.03,26475.0,102.0147,102.1505,101.8497,101.8982,26475.0
2022-03-16 12:25:00,104.92,105.06,104.73,105.03,34574.0,101.7915,101.9273,101.6072,101.8982,34574.0
2022-03-16 12:30:00,105.04,105.12,104.94,105.06,18874.0,101.9079,101.9856,101.8109,101.9273,18874.0
2022-03-16 12:35:00,105.08,105.1,104.63,104.65,28871.0,101.9467,101.9661,101.5102,101.5296,28871.0
2022-03-16 12:40:00,104.66,105.04,104.55,104.97,52770.0,101.5393,101.9079,101.4325,101.84,52770.0
2022-03-16 12:45:00,104.94,104.94,103.78,103.85,136842.0,101.8109,101.8109,100.6855,100.7534,136842.0
2022-03-16 12:50:00,103.89,104.16,103.74,104.0,69591.0,100.7922,101.0542,100.6467,100.8989,69591.0
2022-03-16 12:55:00,103.88,104.15,103.83,104.1,55630.0,100.7825,101.0445,100.734,100.996,55630.0
2022-03-16 13:00:00,104.13,104.27,103.8,103.85,37155.0,101.0251,101.1609,100.7049,100.7534,37155.0
2022-03-16 13:05:00,103.7,104.04,103.18,103.24,94241.0,100.6079,100.9378,100.1034,100.1616,94241.0
2022-03-16 13:10:00,103.21,103.31,102.93,103.23,76030.0,100.1325,100.2295,99.8609,100.1519,76030.0
2022-03-16 13:15:00,103.18,103.39,103.14,103.29,56616.0,100.1034,100.3071,100.0646,100.2101,56616.0
2022-03-16 13:20:00,103.3,103.59,103.03,103.48,59354.0,100.2198,100.5012,99.9579,100.3945,59354.0
2022-03-16 13:25:00,103.49,103.5,103.23,103.36,100773.0,100.4042,100.4139,100.1519,100.278,100773.0
2022-03-16 13:30:00,103.37,103.93,103.37,103.69,79521.0,100.2877,100.831,100.2877,100.5982,79521.0
2022-03-16 13:35:00,103.71,103.92,103.53,103.65,66453.0,100.6176,100.8213,100.443,100.5594,66453.0
2022-03-16 13:40:00,103.66,103.66,103.26,103.54,57915.0,100.5691,100.5691,100.181,100.4527,57915.0
2022-03-16 13:45:00,103.52,103.69,103.46,103.5,43314.0,100.4333,100.5982,100.375,100.4139,43314.0
2022-03-16 13:50:00,103.56,103.77,103.42,103.75,97319.0,100.4721,100.6758,100.3362,100.6564,97319.0
2022-03-16 13:55:00,103.75,104.04,103.69,103.8,64889.0,100.6564,100.9378,100.5982,100.7049,64889.0
2022-03-16 14:00:00,103.73,103.76,102.15,102.22,325642.0,100.637,100.6661,99.1041,99.172,325642.0
2022-03-16 14:05:00,102.23,102.57,101.16,101.18,253685.0,99.1817,99.5116,98.1436,98.163,253685.0
2022-03-16 14:10:00,101.19,101.51,100.5,100.55,238398.0,98.1727,98.4832,97.5033,97.5518,238398.0
2022-03-16 14:15:00,100.5,101.76,100.44,101.76,220595.0,97.5033,98.7257,97.4451,98.7257,220595.0
2022-03-16 14:20:00,101.77,101.9,100.57,100.6,213833.0,98.7354,98.8616,97.5712,97.6003,213833.0
2022-03-16 14:25:00,100.6,101.24,100.3,100.38,109626.0,97.6003,98.2212,97.3093,97.3869,109626.0
2022-03-16 14:30:00,100.32,100.32,99.27,99.74,291858.0,97.3287,97.3287,96.31,96.766,291858.0
2022-03-16 14:35:00,99.75,101.33,99.35,101.33,169552.0,96.7757,98.3086,96.3876,98.3086,169552.0
2022-03-16 14:40:00,101.3,102.58,101.14,102.39,275972.0,98.2795,99.5213,98.1242,99.337,275972.0
2022-03-16 14:45:00,102.38,103.05,101.96,102.5,172133.0,99.3273,99.9773,98.9198,99.4437,172133.0
2022-03-16 14:50:00,102.51,103.25,101.97,103.15,149272.0,99.4534,100.1713,98.9295,100.0743,149272.0
2022-03-16 14:55:00,103.16,103.98,102.85,102.88,196811.0,100.084,100.8795,99.7832,99.8123,196811.0
2022-03-16 15:00:00,102.89,103.66,102.46,103.46,109683.0,99.822,100.5691,99.4049,100.375,109683.0
2022-03-16 15:05:00,103.41,104.05,102.63,103.06,122735.0,100.3265,100.9475,99.5698,99.987,122735.0
2022-03-16 15:10:00,103.07,103.65,102.9,103.65,51689.0,99.9967,100.5594,99.8317,100.5594,51689.0
2022-03-16 15:15:00,103.71,104.47,103.17,104.44,128464.0,100.6176,101.3549,100.0937,101.3258,128464.0
2022-03-16 15:20:00,104.42,105.12,104.33,104.92,189189.0,101.3064,101.9856,101.2191,101.7915,189189.0
2022-03-16 15:25:00,104.94,105.27,104.8,105.02,94182.0,101.8109,102.1311,101.6751,101.8885,94182.0
2022-03-16 15:30:00,105.03,105.1,104.24,104.6,129953.0,101.8982,101.9661,101.1318,101.4811,129953.0
2022-03-16 15:35:00,104.58,104.86,104.39,104.82,105504.0,101.4617,101.7333,101.2773,101.6945,105504.0
2022-03-16 15:40:00,104.82,104.96,103.69,104.68,184912.0,101.6945,101.8303,100.5982,101.5587,184912.0
2022-03-16 15:45:00,104.7,105.65,104.59,105.61,196694.0,101.5781,102.4997,101.4714,102.4609,196694.0
2022-03-16 15:50:00,105.69,106.01,105.45,105.88,203026.0,102.5386,102.849,102.3057,102.7229,203026.0
2022-03-16 15:55:00,105.87,106.94,105.71,106.91,231609.0,102.7132,103.7513,102.558,103.7222,231609.0
2022-03-17 09:30:00,105.38,105.88,105.11,105.8,293549.0,102.2378,102.7229,101.9758,102.6453,293549.0
2022-03-17 09:35:00,105.76,106.0,105.19,106.0,113989.0,102.6065,102.8393,102.0535,102.8393,113989.0
2022-03-17 09:40:00,106.0,106.08,105.64,106.03,90974.0,102.8393,102.9169,102.49,102.8684,90974.0
2022-03-17 09:45:00,106.06,106.95,106.03,106.28,284443.0,102.8975,103.761,102.8684,103.111,284443.0
2022-03-17 09:50:00,106.21,106.66,106.18,106.35,69848.0,103.043,103.4796,103.0139,103.1789,69848.0
2022-03-17 09:55:00,106.44,107.37,106.31,107.3,178667.0,103.2662,104.1685,103.1401,104.1005,178667.0
2022-03-17 10:00:00,107.34,107.57,107.11,107.5,108829.0,104.1394,104.3625,103.9162,104.2946,108829.0
2022-03-17 10:05:00,107.51,107.82,107.42,107.74,128153.0,104.3043,104.605,104.217,104.5274,128153.0
2022-03-17 10:10:00,107.71,107.86,107.14,107.36,139875.0,104.4983,104.6439,103.9453,104.1588,139875.0
2022-03-17 10:15:00,107.37,107.54,107.15,107.19,60744.0,104.1685,104.3334,103.955,103.9938,60744.0
2022-03-17 10:20:00,107.16,107.66,107.15,107.61,54975.0,103.9647,104.4498,103.955,104.4013,54975.0
2022-03-17 10:25:00,107.64,107.68,107.38,107.44,68490.0,104.4304,104.4692,104.1782,104.2364,68490.0
2022-03-17 10:30:00,107.5,107.57,106.82,107.11,103187.0,104.2946,104.3625,103.6349,103.9162,103187.0
2022-03-17 10:35:00,107.13,107.19,106.71,107.06,49439.0,103.9356,103.9938,103.5281,103.8677,49439.0
2022-03-17 10:40:00,107.14,107.15,106.54,106.76,65764.0,103.9453,103.955,103.3632,103.5766,65764.0
2022-03-17 10:45:00,106.77,106.94,105.8,106.3,161354.0,103.5864,103.7513,102.6453,103.1304,161354.0
2022-03-17 10:50:00,106.3,106.39,105.68,105.77,70488.0,103.1304,103.2177,102.5289,102.6162,70488.0
2022-03-17 10:55:00,105.78,106.3,105.77,106.25,45620.0,102.6259,103.1304,102.6162,103.0819,45620.0
2022-03-17 11:00:00,106.16,106.38,105.93,106.08,38414.0,102.9945,103.208,102.7714,102.9169,38414.0
2022-03-17 11:05:00,106.0,106.76,105.97,106.66,85481.0,102.8393,103.5766,102.8102,103.4796,85481.0
2022-03-17 11:10:00,106.62,106.72,106.2,106.22,52983.0,103.4408,103.5378,103.0333,103.0528,52983.0
2022-03-17 11:15:00,106.15,106.71,106.15,106.65,52872.0,102.9848,103.5281,102.9848,103.4699,52872.0
2022-03-17 11:20:00,106.6,107.04,106.58,107.01,106577.0,103.4214,103.8483,103.402,103.8192,106577.0
2022-03-17 11:25:00,107.0,107.05,106.67,106.81,85124.0,103.8095,103.858,103.4893,103.6252,85124.0
2022-03-17 11:30:00,106.75,107.14,106.58,106.99,87443.0,103.5669,103.9453,103.402,103.7998,87443.0
2022-03-17 11:35:00,107.02,107.31,106.86,107.28,53447.0,103.8289,104.1103,103.6737,104.0811,53447.0
2022-03-17 11:40:00,107.3,107.48,107.2,107.25,44943.0,104.1005,104.2752,104.0035,104.052,44943.0
2022-03-17 11:45:00,107.29,107.29,106.62,106.64,113274.0,104.0908,104.0908,103.4408,103.4602,113274.0
2022-03-17 11:50:00,106.62,107.32,106.53,107.27,141916.0,103.4408,104.12,103.3535,104.0714,141916.0
2022-03-17 11:55:00,107.34,107.49,107.18,107.26,71756.0,104.1394,104.2849,103.9841,104.0617,71756.0
2022-03-17 12:00:00,107.3,107.36,106.99,107.3,83398.0,104.1005,104.1588,103.7998,104.1005,83398.0
2022-03-17 12:05:00,107.27,107.64,107.25,107.58,74511.0,104.0714,104.4304,104.052,104.3722,74511.0
2022-03-17 12:10:00,107.58,107.63,107.3,107.47,17178.0,104.3722,104.4207,104.1005,104.2655,17178.0
2022-03-17 12:15:00,107.51,107.63,107.22,107.63,26326.0,104.3043,104.4207,104.0229,104.4207,26326.0
2022-03-17 12:20:00,107.61,108.3,107.61,108.2,97355.0,104.4013,105.0707,104.4013,104.9737,97355.0
2022-03-17 12:25:00,108.25,108.39,108.1,108.27,36609.0,105.0222,105.158,104.8767,105.0416,36609.0
2022-03-17 12:30:00,108.28,108.43,108.09,108.32,42290.0,105.0513,105.1969,104.867,105.0901,42290.0
2022-03-17 12:35:00,108.28,108.39,108.26,108.39,50536.0,105.0513,105.158,105.0319,105.158,50536.0
2022-03-17 12:40:00,108.39,108.39,108.08,108.3,36929.0,105.158,105.158,104.8573,105.0707,36929.0
2022-03-17 12:45:00,108.27,108.39,108.05,108.16,59201.0,105.0416,105.158,104.8282,104.9349,59201.0
2022-03-17 12:50:00,108.22,108.43,108.18,108.33,19031.0,104.9931,105.1969,104.9543,105.0998,19031.0
2022-03-17 12:55:00,108.39,108.58,108.3,108.45,48848.0,105.158,105.3424,105.0707,105.2163,48848.0
2022-03-17 13:00:00,108.45,108.5,108.13,108.43,92391.0,105.2163,105.2648,104.9058,105.1969,92391.0
2022-03-17 13:05:00,108.5,108.55,108.23,108.35,19249.0,105.2648,105.3133,105.0028,105.1192,19249.0
2022-03-17 13:10:00,108.28,108.42,107.97,108.07,44346.0,105.0513,105.1872,104.7506,104.8476,44346.0
2022-03-17 13:15:00,108.13,108.39,107.91,108.36,50230.0,104.9058,105.158,104.6924,105.1289,50230.0
2022-03-17 13:20:00,108.36,108.68,108.3,108.62,128833.0,105.1289,105.4394,105.0707,105.3812,128833.0
2022-03-17 13:25:00,108.65,109.2,108.61,109.17,82264.0,105.4103,105.9439,105.3715,105.9148,82264.0
2022-03-17 13:30:00,109.19,109.25,109.07,109.16,100024.0,105.9342,105.9924,105.8178,105.9051,100024.0
2022-03-17 13:35:00,109.18,109.21,109.08,109.19,54320.0,105.9245,105.9536,105.8275,105.9342,54320.0
2022-03-17 13:40:00,109.21,109.72,109.2,109.61,95121.0,105.9536,106.4484,105.9439,106.3417,95121.0
2022-03-17 13:45:00,109.61,109.76,109.58,109.75,43991.0,106.3417,106.4872,106.3126,106.4775,43991.0
2022-03-17 13:50:00,109.74,110.04,109.73,109.86,96947.0,106.4678,106.7588,106.4581,106.5842,96947.0
2022-03-17 13:55:00,109.85,109.99,109.7,109.72,63849.0,106.5745,106.7103,106.429,106.4484,63849.0
2022-03-17 14:00:00,109.77,109.77,109.4,109.61,75607.0,106.4969,106.4969,106.1379,106.3417,75607.0
2022-03-17 14:05:00,109.6,109.9,109.56,109.71,58336.0,106.332,106.623,106.2932,106.4387,58336.0
2022-03-17 14:10:00,109.72,109.74,109.25,109.39,56547.0,106.4484,106.4678,105.9924,106.1282,56547.0
2022-03-17 14:15:00,109.42,109.47,109.34,109.37,42539.0,106.1573,106.2058,106.0797,106.1088,42539.0
2022-03-17 14:20:00,109.46,109.53,109.13,109.13,54485.0,106.1961,106.2641,105.876,105.876,54485.0
2022-03-17 14:25:00,109.15,109.32,108.85,108.88,78109.0,105.8954,106.0603,105.6043,105.6334,78109.0
2022-03-17 14:30:00,108.94,109.41,108.92,109.31,40378.0,105.6916,106.1476,105.6722,106.0506,40378.0
2022-03-17 14:35:00,109.32,109.46,109.14,109.2,23264.0,106.0603,106.1961,105.8857,105.9439,23264.0
2022-03-17 14:40:00,109.23,109.49,109.1,109.46,36979.0,105.973,106.2252,105.8469,106.1961,36979.0
2022-03-17 14:45:00,109.47,109.65,109.28,109.65,36733.0,106.2058,106.3805,106.0215,106.3805,36733.0
2022-03-17 14:50:00,109.67,109.7,109.44,109.44,39263.0,106.3999,106.429,106.1767,106.1767,39263.0
2022-03-17 14:55:00,109.49,109.79,109.27,109.68,71213.0,106.2252,106.5163,106.0118,106.4096,71213.0
2022-03-17 15:00:00,109.66,109.98,109.55,109.95,43541.0,106.3902,106.7006,106.2835,106.6715,43541.0
2022-03-17 15:05:00,109.95,109.95,109.38,109.47,61628.0,106.6715,106.6715,106.1185,106.2058,61628.0
2022-03-17 15:10:00,109.49,109.53,108.74,109.02,106798.0,106.2252,106.2641,105.4976,105.7693,106798.0
2022-03-17 15:15:00,109.04,109.47,108.92,109.39,82222.0,105.7887,106.2058,105.6722,106.1282,82222.0
2022-03-17 15:20:00,109.42,109.44,109.02,109.07,55580.0,106.1573,106.1767,105.7693,105.8178,55580.0
2022-03-17 15:25:00,109.14,109.58,109.14,109.46,57631.0,105.8857,106.3126,105.8857,106.1961,57631.0
2022-03-17 15:30:00,109.6,109.61,109.3,109.47,57233.0,106.332,106.3417,106.0409,106.2058,57233.0
2022-03-17 15:35:00,109.46,109.68,109.44,109.6,60945.0,106.1961,106.4096,106.1767,106.332,60945.0
2022-03-17 15:40:00,109.65,110.36,109.64,110.33,112792.0,106.3805,107.0693,106.3708,107.0402,112792.0
2022-03-17 15:45:00,110.25,110.54,110.21,110.37,235690.0,106.9626,107.2439,106.9238,107.079,235690.0
2022-03-17 15:50:00,110.38,110.39,109.78,110.11,119589.0,107.0887,107.0984,106.5066,106.8268,119589.0
2022-03-17 15:55:00,110.11,110.95,109.94,110.88,189767.0,106.8268,107.6417,106.6618,107.5738,189767.0
2022-03-18 09:30:00,109.64,109.87,109.04,109.33,279924.0,106.3708,106.5939,105.7887,106.07,279924.0
2022-03-18 09:35:00,109.21,110.35,109.2,109.68,215287.0,105.9536,107.0596,105.9439,106.4096,215287.0
2022-03-18 09:40:00,109.56,109.89,109.41,109.66,93792.0,106.2932,106.6133,106.1476,106.3902,93792.0
2022-03-18 09:45:00,109.66,110.23,109.57,110.23,84926.0,106.3902,106.9432,106.3029,106.9432,84926.0
2022-03-18 09:50:00,110.23,110.5,109.81,109.87,81696.0,106.9432,107.2051,106.5357,106.5939,81696.0
2022-03-18 09:55:00,109.93,110.43,109.84,110.42,92346.0,106.6521,107.1372,106.5648,107.1275,92346.0
2022-03-18 10:00:00,110.48,111.17,110.2,110.98,153624.0,107.1857,107.8552,106.9141,107.6708,153624.0
2022-03-18 10:05:00,110.97,111.21,110.88,111.18,98606.0,107.6611,107.894,107.5738,107.8649,98606.0
2022-03-18 10:10:00,111.2,111.71,111.11,111.19,115720.0,107.8843,108.3791,107.7969,107.8746,115720.0
2022-03-18 10:15:00,111.2,111.29,110.63,110.81,106070.0,107.8843,107.9716,107.3313,107.5059,106070.0
2022-03-18 10:20:00,110.82,111.06,110.53,110.89,51502.0,107.5156,107.7484,107.2342,107.5835,51502.0
2022-03-18 10:25:00,110.83,111.14,110.83,110.93,39608.0,107.5253,107.826,107.5253,107.6223,39608.0
2022-03-18 10:30:00,110.92,111.25,110.74,110.77,48300.0,107.6126,107.9328,107.438,107.4671,48300.0
2022-03-18 10:35:00,110.85,110.9,110.1,110.24,67655.0,107.5447,107.5932,106.8171,106.9529,67655.0
2022-03-18 10:40:00,110.23,110.65,110.05,110.47,47602.0,106.9432,107.3507,106.7685,107.176,47602.0
2022-03-18 10:45:00,110.56,110.77,110.25,110.25,29067.0,107.2633,107.4671,106.9626,106.9626,29067.0
2022-03-18 10:50:00,110.25,110.46,109.95,110.44,51299.0,106.9626,107.1663,106.6715,107.1469,51299.0
2022-03-18 10:55:00,110.48,110.82,110.34,110.68,51516.0,107.1857,107.5156,107.0499,107.3798,51516.0
2022-03-18 11:00:00,110.77,111.19,110.66,111.13,87852.0,107.4671,107.8746,107.3604,107.8163,87852.0
2022-03-18 11:05:00,111.14,111.44,111.0,111.3,38764.0,107.826,108.1171,107.6902,107.9813,38764.0
2022-03-18 11:10:00,111.33,111.57,111.13,111.19,41620.0,108.0104,108.2432,107.8163,107.8746,41620.0
2022-03-18 11:15:00,111.16,111.36,110.87,111.33,55378.0,107.8455,108.0395,107.5641,108.0104,55378.0
2022-03-18 11:20:00,111.34,111.34,110.83,110.95,42477.0,108.0201,108.0201,107.5253,107.6417,42477.0
2022-03-18 11:25:00,111.05,111.08,110.63,110.98,34108.0,107.7387,107.7678,107.3313,107.6708,34108.0
2022-03-18 11:30:00,110.94,111.38,110.93,111.28,31158.0,107.632,108.0589,107.6223,107.9619,31158.0
2022-03-18 11:35:00,111.19,111.84,111.12,111.44,141202.0,107.8746,108.5052,107.8066,108.1171,141202.0
2022-03-18 11:40:00,111.25,111.28,111.08,111.12,53367.0,107.9328,107.9619,107.7678,107.8066,53367.0
2022-03-18 11:45:00,111.2,111.34,110.95,111.01,53685.0,107.8843,108.0201,107.6417,107.6999,53685.0
2022-03-18 11:50:00,111.06,111.3,110.47,110.53,66046.0,107.7484,107.9813,107.176,107.2342,66046.0
2022-03-18 11:55:00,110.56,111.2,110.56,111.12,44415.0,107.2633,107.8843,107.2633,107.8066,44415.0
2022-03-18 12:00:00,111.1,111.16,110.82,111.16,25167.0,107.7872,107.8455,107.5156,107.8455,25167.0
2022-03-18 12:05:00,111.2,111.34,111.09,111.15,33976.0,107.8843,108.0201,107.7775,107.8357,33976.0
2022-03-18 12:10:00,111.16,111.44,111.12,111.44,7854.0,107.8455,108.1171,107.8066,108.1171,7854.0
2022-03-18 12:15:00,111.36,111.71,111.36,111.49,33596.0,108.0395,108.3791,108.0395,108.1656,33596.0
2022-03-18 12:20:00,111.4,111.74,111.29,111.68,34489.0,108.0783,108.4082,107.9716,108.3499,34489.0
2022-03-18 12:25:00,111.7,111.89,111.65,111.89,103351.0,108.3693,108.5537,108.3208,108.5537,103351.0
2022-03-18 12:30:00,111.85,112.02,111.8,112.01,54692.0,108.5149,108.6798,108.4664,108.6701,54692.0
2022-03-18 12:35:00,111.99,112.24,111.99,112.2,104451.0,108.6507,108.8932,108.6507,108.8544,104451.0
2022-03-18 12:40:00,112.23,112.41,112.2,112.37,72276.0,108.8835,109.0582,108.8544,109.0194,72276.0
2022-03-18 12:45:00,112.37,112.4,111.95,112.03,52838.0,109.0194,109.0485,108.6119,108.6895,52838.0
2022-03-18 12:50:00,112.05,112.29,112.05,112.23,46251.0,108.7089,108.9418,108.7089,108.8835,46251.0
2022-03-18 12:55:00,112.16,112.4,112.14,112.24,25964.0,108.8156,109.0485,108.7962,108.8932,25964.0
2022-03-18 13:00:00,112.24,112.37,112.12,112.19,21637.0,108.8932,109.0194,108.7768,108.8447,21637.0
2022-03-18 13:05:00,112.2,112.64,112.07,112.52,48280.0,108.8544,109.2813,108.7283,109.1649,48280.0
2022-03-18 13:10:00,112.48,112.59,112.43,112.53,23898.0,109.1261,109.2328,109.0776,109.1746,23898.0
2022-03-18 13:15:00,112.51,112.58,112.34,112.34,25810.0,109.1552,109.2231,108.9903,108.9903,25810.0
2022-03-18 13:20:00,112.35,112.66,112.31,112.62,21575.0,109.0,109.3007,108.9612,109.2619,21575.0
2022-03-18 13:25:00,112.58,112.87,112.56,112.84,37207.0,109.2231,109.5045,109.2037,109.4754,37207.0
2022-03-18 13:30:00,112.85,112.87,112.67,112.87,18767.0,109.4851,109.5045,109.3104,109.5045,18767.0
2022-03-18 13:35:00,112.86,112.89,112.7,112.74,26018.0,109.4948,109.5239,109.3395,109.3783,26018.0
2022-03-18 13:40:00,112.7,112.7,112.57,112.65,17291.0,109.3395,109.3395,109.2134,109.291,17291.0
2022-03-18 13:45:00,112.64,112.79,112.61,112.77,31054.0,109.2813,109.4268,109.2522,109.4074,31054.0
2022-03-18 13:50:00,112.77,112.77,112.65,112.7,15679.0,109.4074,109.4074,109.291,109.3395,15679.0
2022-03-18 13:55:00,112.69,113.0,112.5,112.67,104423.0,109.3298,109.6306,109.1455,109.3104,104423.0
2022-03-18 14:00:00,112.68,112.77,112.63,112.64,14216.0,109.3201,109.4074,109.2716,109.2813,14216.0
2022-03-18 14:05:00,112.64,112.64,112.3,112.34,49771.0,109.2813,109.2813,108.9515,108.9903,49771.0
2022-03-18 14:10:00,112.32,112.67,112.25,112.67,41452.0,108.9709,109.3104,108.903,109.3104,41452.0
2022-03-18 14:15:00,112.66,112.95,112.65,112.8,27414.0,109.3007,109.5821,109.291,109.4366,27414.0
2022-03-18 14:20:00,112.82,112.86,112.65,112.84,23860.0,109.456,109.4948,109.291,109.4754,23860.0
2022-03-18 14:25:00,112.85,112.85,112.6,112.78,29750.0,109.4851,109.4851,109.2425,109.4171,29750.0
2022-03-18 14:30:00,112.8,112.82,112.46,112.77,40617.0,109.4366,109.456,109.1067,109.4074,40617.0
2022-03-18 14:35:00,112.73,113.13,112.73,113.05,54549.0,109.3686,109.7567,109.3686,109.6791,54549.0
2022-03-18 14:40:00,113.04,113.16,112.53,112.71,40012.0,109.6694,109.7858,109.1746,109.3492,40012.0
2022-03-18 14:45:00,112.74,112.94,112.73,112.86,27573.0,109.3783,109.5724,109.3686,109.4948,27573.0
2022-03-18 14:50:00,112.91,113.07,112.88,113.0,31585.0,109.5433,109.6985,109.5142,109.6306,31585.0
2022-03-18 14:55:00,112.95,113.07,112.84,113.05,33485.0,109.5821,109.6985,109.4754,109.6791,33485.0
2022-03-18 15:00:00,113.05,113.38,112.92,113.35,67086.0,109.6791,109.9993,109.553,109.9702,67086.0
2022-03-18 15:05:00,113.32,113.57,113.31,113.57,62963.0,109.941,110.1836,109.9313,110.1836,62963.0
2022-03-18 15:10:00,113.57,113.73,113.46,113.67,49300.0,110.1836,110.3388,110.0769,110.2806,49300.0
2022-03-18 15:15:00,113.69,113.95,113.66,113.91,69204.0,110.3,110.5523,110.2709,110.5135,69204.0
2022-03-18 15:20:00,113.97,114.13,113.85,114.1,91390.0,110.5717,110.7269,110.4552,110.6978,91390.0
2022-03-18 15:25:00,114.11,114.35,114.11,114.2,68061.0,110.7075,110.9403,110.7075,110.7948,68061.0
2022-03-18 15:30:00,114.21,114.76,114.17,114.75,123006.0,110.8045,111.3381,110.7657,111.3284,123006.0
2022-03-18 15:35:00,114.74,114.79,113.9,113.98,123259.0,111.3187,111.3672,110.5038,110.5814,123259.0
2022-03-18 15:40:00,114.0,114.6,113.92,114.59,90012.0,110.6008,111.1829,110.5232,111.1732,90012.0
2022-03-18 15:45:00,114.58,114.66,114.28,114.37,104901.0,111.1635,111.2411,110.8724,110.9597,104901.0
2022-03-18 15:50:00,114.35,114.58,114.03,114.4,116462.0,110.9403,111.1635,110.6299,110.9888,116462.0
2022-03-18 15:55:00,114.38,114.77,114.27,114.48,277336.0,110.9694,111.3478,110.8627,111.0665,277336.0
2022-03-21 09:30:00,114.37,115.54,114.37,115.53,320936.0,110.9597,112.0948,110.9597,112.0851,320936.0
2022-03-21 09:35:00,115.55,115.98,115.54,115.92,124978.0,112.1046,112.5217,112.0948,112.4635,124978.0
2022-03-21 09:40:00,115.9,116.04,115.42,115.56,109975.0,112.4441,112.5799,111.9784,112.1143,109975.0
2022-03-21 09:45:00,115.6,115.69,114.86,114.9,142645.0,112.1531,112.2404,111.4351,111.4739,142645.0
2022-03-21 09:50:00,114.89,115.16,114.0,114.07,153398.0,111.4642,111.7262,110.6008,110.6687,153398.0
2022-03-21 09:55:00,114.06,114.48,114.05,114.11,216203.0,110.659,111.0665,110.6493,110.7075,216203.0
2022-03-21 10:00:00,114.1,114.35,113.79,113.79,87800.0,110.6978,110.9403,110.397,110.397,87800.0
2022-03-21 10:05:00,113.8,114.02,113.4,113.8,130769.0,110.4067,110.6202,110.0187,110.4067,130769.0
2022-03-21 10:10:00,113.84,114.0,113.5,113.63,74711.0,110.4455,110.6008,110.1157,110.2418,74711.0
2022-03-21 10:15:00,113.63,113.95,113.55,113.83,69317.0,110.2418,110.5523,110.1642,110.4358,69317.0
2022-03-21 10:20:00,113.73,113.78,113.33,113.64,82783.0,110.3388,110.3873,109.9507,110.2515,82783.0
2022-03-21 10:25:00,113.65,113.65,113.15,113.36,117751.0,110.2612,110.2612,109.7761,109.9799,117751.0
2022-03-21 10:30:00,113.4,113.57,113.22,113.24,72127.0,110.0187,110.1836,109.844,109.8634,72127.0
2022-03-21 10:35:00,113.25,113.85,113.16,113.84,90105.0,109.8731,110.4552,109.7858,110.4455,90105.0
2022-03-21 10:40:00,113.82,114.09,113.66,113.87,79066.0,110.4261,110.6881,110.2709,110.4746,79066.0
2022-03-21 10:45:00,113.85,114.24,113.73,114.2,41024.0,110.4552,110.8336,110.3388,110.7948,41024.0
2022-03-21 10:50:00,114.16,114.52,114.16,114.51,143623.0,110.756,111.1053,110.756,111.0956,143623.0
2022-03-21 10:55:00,114.54,115.0,114.39,114.84,102299.0,111.1247,111.571,110.9791,111.4157,102299.0
2022-03-21 11:00:00,114.84,115.15,114.79,114.82,66869.0,111.4157,111.7165,111.3672,111.3963,66869.0
2022-03-21 11:05:00,114.81,114.96,114.4,114.43,86067.0,111.3866,111.5321,110.9888,111.0179,86067.0
2022-03-21 11:10:00,114.47,114.86,114.46,114.74,54731.0,111.0568,111.4351,111.0471,111.3187,54731.0
2022-03-21 11:15:00,114.76,115.3,114.62,114.91,61341.0,111.3381,111.862,111.2023,111.4836,61341.0
2022-03-21 11:20:00,114.94,115.31,114.71,115.24,69085.0,111.5127,111.8717,111.2896,111.8038,69085.0
2022-03-21 11:25:00,115.24,115.49,115.22,115.3,37477.0,111.8038,112.0463,111.7844,111.862,37477.0
2022-03-21 11:30:00,115.35,115.35,114.97,115.18,90707.0,111.9105,111.9105,111.5418,111.7456,90707.0
2022-03-21 11:35:00,115.25,115.33,114.75,115.07,65380.0,111.8135,111.8911,111.3284,111.6389,65380.0
2022-03-21 11:40:00,115.09,115.36,114.68,114.78,67047.0,111.6583,111.9202,111.2605,111.3575,67047.0
2022-03-21 11:45:00,114.78,115.05,114.65,114.79,50879.0,111.3575,111.6195,111.2314,111.3672,50879.0
2022-03-21 11:50:00,114.83,115.37,114.71,115.11,52347.0,111.406,111.9299,111.2896,111.6777,52347.0
2022-03-21 11:55:00,115.03,115.51,114.9,115.27,78874.0,111.6001,112.0657,111.4739,111.8329,78874.0
2022-03-21 12:00:00,115.3,115.37,114.81,114.9,57348.0,111.862,111.9299,111.3866,111.4739,57348.0
2022-03-21 12:05:00,114.91,115.24,114.69,115.13,36326.0,111.4836,111.8038,111.2702,111.6971,36326.0
2022-03-21 12:10:00,115.1,115.27,114.94,115.24,33478.0,111.668,111.8329,111.5127,111.8038,33478.0
2022-03-21 12:15:00,115.22,115.3,114.86,115.19,43723.0,111.7844,111.862,111.4351,111.7553,43723.0
2022-03-21 12:20:00,115.17,115.56,115.14,115.47,57455.0,111.7359,112.1143,111.7068,112.0269,57455.0
2022-03-21 12:25:00,115.49,115.56,115.19,115.3,33970.0,112.0463,112.1143,111.7553,111.862,33970.0
2022-03-21 12:30:00,115.28,115.28,113.74,114.04,210237.0,111.8426,111.8426,110.3485,110.6396,210237.0
2022-03-21 12:35:00,114.03,114.03,113.14,113.62,131473.0,110.6299,110.6299,109.7664,110.2321,131473.0
2022-03-21 12:40:00,113.69,114.29,113.61,114.22,111188.0,110.3,110.8821,110.2224,110.8142,111188.0
2022-03-21 12:45:00,114.23,114.36,113.95,114.27,81007.0,110.8239,110.95,110.5523,110.8627,81007.0
2022-03-21 12:50:00,114.23,114.24,113.03,113.03,109761.0,110.8239,110.8336,109.6597,109.6597,109761.0
2022-03-21 12:55:00,113.0,113.46,112.75,112.9,163698.0,109.6306,110.0769,109.388,109.5336,163698.0
2022-03-21 13:00:00,112.9,112.94,112.4,112.45,83982.0,109.5336,109.5724,109.0485,109.097,83982.0
2022-03-21 13:05:00,112.45,112.95,112.35,112.77,76285.0,109.097,109.5821,109.0,109.4074,76285.0
2022-03-21 13:10:00,112.79,112.79,112.29,112.44,129684.0,109.4268,109.4268,108.9418,109.0873,129684.0
2022-03-21 13:15:00,112.41,112.46,111.63,111.63,142567.0,109.0582,109.1067,108.3014,108.3014,142567.0
2022-03-21 13:20:00,111.69,112.13,111.58,112.03,72577.0,108.3596,108.7865,108.2529,108.6895,72577.0
2022-03-21 13:25:00,112.09,112.41,111.99,112.07,70613.0,108.7477,109.0582,108.6507,108.7283,70613.0
2022-03-21 13:30:00,112.02,112.8,111.99,112.73,76480.0,108.6798,109.4366,108.6507,109.3686,76480.0
2022-03-21 13:35:00,112.65,113.08,112.43,112.92,92577.0,109.291,109.7082,109.0776,109.553,92577.0
2022-03-21 13:40:00,112.9,112.94,112.21,112.37,86415.0,109.5336,109.5724,108.8641,109.0194,86415.0
2022-03-21 13:45:00,112.5,112.82,112.23,112.73,62865.0,109.1455,109.456,108.8835,109.3686,62865.0
2022-03-21 13:50:00,112.82,112.98,112.54,112.78,69524.0,109.456,109.6112,109.1843,109.4171,69524.0
2022-03-21 13:55:00,112.7,113.04,112.5,113.03,68240.0,109.3395,109.6694,109.1455,109.6597,68240.0
2022-03-21 14:00:00,113.0,113.25,112.57,112.77,66602.0,109.6306,109.8731,109.2134,109.4074,66602.0
2022-03-21 14:05:00,112.7,113.06,112.44,112.98,48285.0,109.3395,109.6888,109.0873,109.6112,48285.0
2022-03-21 14:10:00,112.92,112.93,112.48,112.48,39772.0,109.553,109.5627,109.1261,109.1261,39772.0
2022-03-21 14:15:00,112.62,112.77,112.4,112.77,38952.0,109.2619,109.4074,109.0485,109.4074,38952.0
2022-03-21 14:20:00,112.77,113.7,112.77,113.59,125794.0,109.4074,110.3097,109.4074,110.203,125794.0
2022-03-21 14:25:00,113.63,113.86,113.39,113.77,87986.0,110.2418,110.4649,110.009,110.3776,87986.0
2022-03-21 14:30:00,113.75,113.85,113.47,113.57,100872.0,110.3582,110.4552,110.0866,110.1836,100872.0
2022-03-21 14:35:00,113.66,113.72,113.37,113.62,33948.0,110.2709,110.3291,109.9896,110.2321,33948.0
2022-03-21 14:40:00,113.61,113.92,113.27,113.79,84146.0,110.2224,110.5232,109.8925,110.397,84146.0
2022-03-21 14:45:00,113.81,114.12,113.45,113.5,115800.0,110.4164,110.7172,110.0672,110.1157,115800.0
2022-03-21 14:50:00,113.47,113.71,113.3,113.33,72636.0,110.0866,110.3194,109.9216,109.9507,72636.0
2022-03-21 14:55:00,113.31,113.33,112.45,112.51,69293.0,109.9313,109.9507,109.097,109.1552,69293.0
2022-03-21 15:00:00,112.44,112.66,112.37,112.51,51191.0,109.0873,109.3007,109.0194,109.1552,51191.0
2022-03-21 15:05:00,112.48,112.84,112.47,112.7,27161.0,109.1261,109.4754,109.1164,109.3395,27161.0
2022-03-21 15:10:00,112.74,113.25,112.74,113.25,26698.0,109.3783,109.8731,109.3783,109.8731,26698.0
2022-03-21 15:15:00,113.31,113.66,112.99,113.04,73651.0,109.9313,110.2709,109.6209,109.6694,73651.0
2022-03-21 15:20:00,113.02,113.55,112.95,113.47,33812.0,109.65,110.1642,109.5821,110.0866,33812.0
2022-03-21 15:25:00,113.5,113.79,113.44,113.7,34769.0,110.1157,110.397,110.0575,110.3097,34769.0
2022-03-21 15:30:00,113.8,114.0,113.4,113.48,97556.0,110.4067,110.6008,110.0187,110.0963,97556.0
2022-03-21 15:35:00,113.5,113.7,113.32,113.32,27243.0,110.1157,110.3097,109.941,109.941,27243.0
2022-03-21 15:40:00,113.28,113.59,113.12,113.22,39129.0,109.9022,110.203,109.747,109.844,39129.0
2022-03-21 15:45:00,113.26,113.41,112.71,112.71,79523.0,109.8828,110.0284,109.3492,109.3492,79523.0
2022-03-21 15:50:00,112.7,113.95,112.7,113.87,157342.0,109.3395,110.5523,109.3395,110.4746,157342.0
2022-03-21 15:55:00,113.94,114.53,113.77,114.49,167637.0,110.5426,111.115,110.3776,111.0762,167637.0
2022-03-22 09:30:00,115.62,116.1,115.6,115.82,218689.0,112.1725,112.6382,112.1531,112.3665,218689.0
2022-03-22 09:35:00,115.84,116.77,115.8,116.7,205539.0,112.3859,113.2882,112.3471,113.2203,205539.0
2022-03-22 09:40:00,116.73,116.81,116.37,116.69,113307.0,113.2494,113.327,112.9001,113.2106,113307.0
2022-03-22 09:45:00,116.76,116.76,116.15,116.64,101029.0,113.2785,113.2785,112.6867,113.162,101029.0
2022-03-22 09:50:00,116.69,116.74,116.16,116.6,84456.0,113.2106,113.2591,112.6964,113.1232,84456.0
2022-03-22 09:55:00,116.62,116.79,116.47,116.6,130205.0,113.1426,113.3076,112.9971,113.1232,130205.0
2022-03-22 10:00:00,116.7,117.34,116.7,117.27,129350.0,113.2203,113.8412,113.2203,113.7733,129350.0
2022-03-22 10:05:00,117.3,117.32,117.05,117.27,65367.0,113.8024,113.8218,113.5598,113.7733,65367.0
2022-03-22 10:10:00,117.3,117.48,117.15,117.28,56847.0,113.8024,113.977,113.6568,113.783,56847.0
2022-03-22 10:15:00,117.28,117.46,116.96,117.46,33959.0,113.783,113.9576,113.4725,113.9576,33959.0
2022-03-22 10:20:00,117.47,117.67,117.38,117.55,71979.0,113.9673,114.1613,113.88,114.0449,71979.0
2022-03-22 10:25:00,117.56,117.82,117.49,117.64,52647.0,114.0546,114.3069,113.9867,114.1322,52647.0
2022-03-22 10:30:00,117.69,118.08,117.68,118.05,88868.0,114.1807,114.5591,114.171,114.53,88868.0
2022-03-22 10:35:00,118.04,118.24,117.94,117.98,143902.0,114.5203,114.7143,114.4233,114.4621,143902.0
2022-03-22 10:40:00,118.01,118.28,117.85,117.95,85032.0,114.4912,114.7531,114.336,114.433,85032.0
2022-03-22 10:45:00,117.91,118.16,117.84,118.15,73666.0,114.3942,114.6367,114.3263,114.627,73666.0
2022-03-22 10:50:00,118.1,118.16,117.96,118.1,28871.0,114.5785,114.6367,114.4427,114.5785,28871.0
2022-03-22 10:55:00,118.01,118.18,117.74,117.81,60195.0,114.4912,114.6561,114.2293,114.2972,60195.0
2022-03-22 11:00:00,117.95,117.97,117.41,117.75,79111.0,114.433,114.4524,113.9091,114.239,79111.0
2022-03-22 11:05:00,117.78,118.01,117.65,118.0,41882.0,114.2681,114.4912,114.1419,114.4815,41882.0
2022-03-22 11:10:00,117.95,118.18,117.88,118.08,60652.0,114.433,114.6561,114.3651,114.5591,60652.0
2022-03-22 11:15:00,118.09,118.38,118.07,118.34,36125.0,114.5688,114.8502,114.5494,114.8114,36125.0
2022-03-22 11:20:00,118.32,118.53,118.15,118.53,79454.0,114.792,114.9957,114.627,114.9957,79454.0
2022-03-22 11:25:00,118.49,118.49,118.2,118.29,70049.0,114.9569,114.9569,114.6755,114.7629,70049.0
2022-03-22 11:30:00,118.3,118.3,117.85,117.96,44585.0,114.7726,114.7726,114.336,114.4427,44585.0
2022-03-22 11:35:00,117.98,118.19,117.77,118.15,48272.0,114.4621,114.6658,114.2584,114.627,48272.0
2022-03-22 11:40:00,118.13,118.2,117.66,117.69,57097.0,114.6076,114.6755,114.1516,114.1807,57097.0
2022-03-22 11:45:00,117.7,118.02,117.58,118.02,45187.0,114.1904,114.5009,114.074,114.5009,45187.0
2022-03-22 11:50:00,118.0,118.05,117.77,117.99,20548.0,114.4815,114.53,114.2584,114.4718,20548.0
2022-03-22 11:55:00,118.0,118.03,117.75,117.75,29208.0,114.4815,114.5106,114.239,114.239,29208.0
2022-03-22 12:00:00,117.77,117.88,117.54,117.72,59453.0,114.2584,114.3651,114.0352,114.2098,59453.0
2022-03-22 12:05:00,117.75,118.14,117.75,117.93,58694.0,114.239,114.6173,114.239,114.4136,58694.0
2022-03-22 12:10:00,117.91,118.03,117.75,117.85,35555.0,114.3942,114.5106,114.239,114.336,35555.0
2022-03-22 12:15:00,117.86,117.93,117.56,117.74,43498.0,114.3457,114.4136,114.0546,114.2293,43498.0
2022-03-22 12:20:00,117.8,117.8,117.17,117.43,105253.0,114.2875,114.2875,113.6762,113.9285,105253.0
2022-03-22 12:25:00,117.45,117.46,117.17,117.3,74501.0,113.9479,113.9576,113.6762,113.8024,74501.0
2022-03-22 12:30:00,117.3,117.37,117.07,117.37,82652.0,113.8024,113.8703,113.5792,113.8703,82652.0
2022-03-22 12:35:00,117.4,117.62,117.38,117.48,78255.0,113.8994,114.1128,113.88,113.977,78255.0
2022-03-22 12:40:00,117.5,117.65,117.2,117.4,66199.0,113.9964,114.1419,113.7054,113.8994,66199.0
2022-03-22 12:45:00,117.34,117.64,117.25,117.59,43170.0,113.8412,114.1322,113.7539,114.0837,43170.0
2022-03-22 12:50:00,117.65,118.0,117.64,117.97,48892.0,114.1419,114.4815,114.1322,114.4524,48892.0
2022-03-22 12:55:00,117.99,118.08,117.87,118.0,50324.0,114.4718,114.5591,114.3554,114.4815,50324.0
2022-03-22 13:00:00,118.0,118.28,117.84,118.23,92431.0,114.4815,114.7531,114.3263,114.7046,92431.0
2022-03-22 13:05:00,118.25,118.37,118.2,118.2,43177.0,114.724,114.8405,114.6755,114.6755,43177.0
2022-03-22 13:10:00,118.14,118.31,118.03,118.3,41402.0,114.6173,114.7823,114.5106,114.7726,41402.0
2022-03-22 13:15:00,118.32,118.42,118.0,118.09,26478.0,114.792,114.889,114.4815,114.5688,26478.0
2022-03-22 13:20:00,118.08,118.08,117.68,117.76,65096.0,114.5591,114.5591,114.171,114.2487,65096.0
2022-03-22 13:25:00,117.82,118.01,117.77,118.0,64645.0,114.3069,114.4912,114.2584,114.4815,64645.0
2022-03-22 13:30:00,118.01,118.29,118.01,118.27,37479.0,114.4912,114.7629,114.4912,114.7434,37479.0
2022-03-22 13:35:00,118.3,118.33,118.08,118.22,46341.0,114.7726,114.8017,114.5591,114.6949,46341.0
2022-03-22 13:40:00,118.26,118.26,117.97,118.19,31823.0,114.7337,114.7337,114.4524,114.6658,31823.0
2022-03-22 13:45:00,118.19,118.22,117.96,118.13,38115.0,114.6658,114.6949,114.4427,114.6076,38115.0
2022-03-22 13:50:00,118.13,118.35,118.12,118.33,23575.0,114.6076,114.8211,114.5979,114.8017,23575.0
2022-03-22 13:55:00,118.32,118.45,118.24,118.38,50569.0,114.792,114.9181,114.7143,114.8502,50569.0
2022-03-22 14:00:00,118.46,118.46,117.97,118.08,43248.0,114.9278,114.9278,114.4524,114.5591,43248.0
2022-03-22 14:05:00,118.08,118.17,117.95,118.08,67544.0,114.5591,114.6464,114.433,114.5591,67544.0
2022-03-22 14:10:00,118.1,118.26,117.99,118.07,30776.0,114.5785,114.7337,114.4718,114.5494,30776.0
2022-03-22 14:15:00,118.08,118.38,118.0,118.27,49042.0,114.5591,114.8502,114.4815,114.7434,49042.0
2022-03-22 14:20:00,118.33,118.33,117.83,117.88,41709.0,114.8017,114.8017,114.3166,114.3651,41709.0
2022-03-22 14:25:00,117.85,117.87,117.33,117.7,105078.0,114.336,114.3554,113.8315,114.1904,105078.0
2022-03-22 14:30:00,117.71,117.98,117.35,117.95,55551.0,114.2001,114.4621,113.8509,114.433,55551.0
2022-03-22 14:35:00,117.93,117.96,117.76,117.86,23617.0,114.4136,114.4427,114.2487,114.3457,23617.0
2022-03-22 14:40:00,117.77,117.87,117.67,117.8,19847.0,114.2584,114.3554,114.1613,114.2875,19847.0
2022-03-22 14:45:00,117.73,117.88,117.55,117.66,36585.0,114.2195,114.3651,114.0449,114.1516,36585.0
2022-03-22 14:50:00,117.69,118.02,117.6,117.9,40381.0,114.1807,114.5009,114.0934,114.3845,40381.0
2022-03-22 14:55:00,117.95,118.21,117.94,118.02,65598.0,114.433,114.6852,114.4233,114.5009,65598.0
2022-03-22 15:00:00,117.97,118.32,117.94,118.29,63200.0,114.4524,114.792,114.4233,114.7629,63200.0
2022-03-22 15:05:00,118.31,118.35,118.12,118.27,52314.0,114.7823,114.8211,114.5979,114.7434,52314.0
2022-03-22 15:10:00,118.3,118.4,118.06,118.31,52911.0,114.7726,114.8696,114.5397,114.7823,52911.0
2022-03-22 15:15:00,118.42,118.65,118.28,118.32,100225.0,114.889,115.1121,114.7531,114.792,100225.0
2022-03-22 15:20:00,118.36,118.45,117.87,118.21,52638.0,114.8308,114.9181,114.3554,114.6852,52638.0
2022-03-22 15:25:00,118.23,118.34,118.03,118.04,51179.0,114.7046,114.8114,114.5106,114.5203,51179.0
2022-03-22 15:30:00,118.0,118.31,117.93,118.25,55633.0,114.4815,114.7823,114.4136,114.724,55633.0
2022-03-22 15:35:00,118.24,118.5,118.18,118.38,62360.0,114.7143,114.9666,114.6561,114.8502,62360.0
2022-03-22 15:40:00,118.37,118.71,118.23,118.65,626319.0,114.8405,115.1703,114.7046,115.1121,626319.0
2022-03-22 15:45:00,118.64,119.1,118.52,118.96,157037.0,115.1024,115.5487,114.986,115.4129,157037.0
2022-03-22 15:50:00,118.97,119.2,118.13,118.14,126022.0,115.4226,115.6457,114.6076,114.6173,126022.0
2022-03-22 15:55:00,118.14,118.54,117.91,118.46,231976.0,114.6173,115.0054,114.3942,114.9278,231976.0
2022-03-23 09:30:00,116.37,116.59,115.96,116.12,192104.0,112.9001,113.1135,112.5023,112.6576,192104.0
2022-03-23 09:35:00,116.09,116.36,115.79,115.79,66370.0,112.6284,112.8904,112.3374,112.3374,66370.0
2022-03-23 09:40:00,115.77,116.23,115.71,116.04,78366.0,112.318,112.7643,112.2598,112.5799,78366.0
2022-03-23 09:45:00,115.98,115.98,115.37,115.47,103962.0,112.5217,112.5217,111.9299,112.0269,103962.0
2022-03-23 09:50:00,115.42,115.88,115.33,115.88,105136.0,111.9784,112.4247,111.8911,112.4247,105136.0
2022-03-23 09:55:00,115.87,116.23,115.62,115.67,85920.0,112.415,112.7643,112.1725,112.221,85920.0
2022-03-23 10:00:00,115.68,115.92,115.35,115.78,46693.0,112.2307,112.4635,111.9105,112.3277,46693.0
2022-03-23 10:05:00,115.79,116.48,115.74,116.32,73167.0,112.3374,113.0068,112.2889,112.8516,73167.0
2022-03-23 10:10:00,116.34,116.77,116.05,116.76,56890.0,112.871,113.2882,112.5896,113.2785,56890.0
2022-03-23 10:15:00,116.77,117.09,116.76,116.85,118694.0,113.2882,113.5986,113.2785,113.3658,118694.0
2022-03-23 10:20:00,116.87,117.05,116.55,116.98,127956.0,113.3852,113.5598,113.0747,113.4919,127956.0
2022-03-23 10:25:00,117.0,117.07,116.5,116.8,54238.0,113.5113,113.5792,113.0262,113.3173,54238.0
2022-03-23 10:30:00,116.86,117.15,116.74,117.0,52921.0,113.3755,113.6568,113.2591,113.5113,52921.0
2022-03-23 10:35:00,117.03,117.11,116.77,116.87,59247.0,113.5404,113.618,113.2882,113.3852,59247.0
2022-03-23 10:40:00,116.77,117.07,116.34,116.49,75859.0,113.2882,113.5792,112.871,113.0165,75859.0
2022-03-23 10:45:00,116.44,116.45,116.08,116.35,42818.0,112.968,112.9777,112.6187,112.8807,42818.0
2022-03-23 10:50:00,116.4,116.7,116.13,116.53,58420.0,112.9292,113.2203,112.6673,113.0553,58420.0
2022-03-23 10:55:00,116.42,116.69,116.42,116.55,19283.0,112.9486,113.2106,112.9486,113.0747,19283.0
2022-03-23 11:00:00,116.58,117.06,116.54,116.86,38473.0,113.1038,113.5695,113.065,113.3755,38473.0
2022-03-23 11:05:00,116.95,116.95,116.61,116.61,19468.0,113.4628,113.4628,113.1329,113.1329,19468.0
2022-03-23 11:10:00,116.62,116.94,116.52,116.92,29487.0,113.1426,113.4531,113.0456,113.4337,29487.0
2022-03-23 11:15:00,116.97,117.02,116.71,116.9,45590.0,113.4822,113.5307,113.23,113.4143,45590.0
2022-03-23 11:20:00,116.87,117.25,116.87,117.11,87288.0,113.3852,113.7539,113.3852,113.618,87288.0
2022-03-23 11:25:00,117.16,117.31,117.07,117.21,78102.0,113.6665,113.8121,113.5792,113.7151,78102.0
2022-03-23 11:30:00,117.25,117.25,116.91,116.96,41659.0,113.7539,113.7539,113.424,113.4725,41659.0
2022-03-23 11:35:00,116.94,117.11,116.83,117.07,43945.0,113.4531,113.618,113.3464,113.5792,43945.0
2022-03-23 11:40:00,117.01,117.09,116.67,116.97,25871.0,113.521,113.5986,113.1912,113.4822,25871.0
2022-03-23 11:45:00,116.95,117.05,116.73,116.78,27469.0,113.4628,113.5598,113.2494,113.2979,27469.0
2022-03-23 11:50:00,116.76,117.04,116.75,117.0,52450.0,113.2785,113.5501,113.2688,113.5113,52450.0
2022-03-23 11:55:00,117.05,117.11,116.89,117.01,16999.0,113.5598,113.618,113.4046,113.521,16999.0
2022-03-23 12:00:00,117.01,117.58,116.99,117.12,112361.0,113.521,114.074,113.5016,113.6277,112361.0
2022-03-23 12:05:00,117.13,117.13,116.48,116.58,115299.0,113.6374,113.6374,113.0068,113.1038,115299.0
2022-03-23 12:10:00,116.57,116.57,115.9,116.26,86069.0,113.0941,113.0941,112.4441,112.7934,86069.0
2022-03-23 12:15:00,116.28,116.75,116.25,116.7,58024.0,112.8128,113.2688,112.7837,113.2203,58024.0
2022-03-23 12:20:00,116.72,116.74,116.5,116.56,26997.0,113.2397,113.2591,113.0262,113.0844,26997.0
2022-03-23 12:25:00,116.6,116.65,116.5,116.65,19904.0,113.1232,113.1718,113.0262,113.1718,19904.0
2022-03-23 12:30:00,116.64,116.89,116.59,116.66,28283.0,113.162,113.4046,113.1135,113.1815,28283.0
2022-03-23 12:35:00,116.59,116.61,116.32,116.53,29702.0,113.1135,113.1329,112.8516,113.0553,29702.0
2022-03-23 12:40:00,116.4,116.44,115.88,115.9,41515.0,112.9292,112.968,112.4247,112.4441,41515.0
2022-03-23 12:45:00,115.88,116.12,115.72,116.01,54324.0,112.4247,112.6576,112.2695,112.5508,54324.0
2022-03-23 12:50:00,116.0,116.25,115.93,116.12,43709.0,112.5411,112.7837,112.4732,112.6576,43709.0
2022-03-23 12:55:00,116.13,116.3,116.05,116.26,22113.0,112.6673,112.8322,112.5896,112.7934,22113.0
2022-03-23 13:00:00,116.25,116.32,115.84,115.86,20982.0,112.7837,112.8516,112.3859,112.4053,20982.0
2022-03-23 13:05:00,115.84,116.19,115.8,116.19,20994.0,112.3859,112.7255,112.3471,112.7255,20994.0
2022-03-23 13:10:00,116.17,116.22,115.89,116.06,21603.0,112.7061,112.7546,112.4344,112.5993,21603.0
2022-03-23 13:15:00,116.09,116.15,115.62,115.68,40203.0,112.6284,112.6867,112.1725,112.2307,40203.0
2022-03-23 13:20:00,115.7,115.71,115.23,115.25,61059.0,112.2501,112.2598,111.7941,111.8135,61059.0
2022-03-23 13:25:00,115.29,115.29,114.75,114.86,104889.0,111.8523,111.8523,111.3284,111.4351,104889.0
2022-03-23 13:30:00,114.87,115.24,114.68,115.14,64713.0,111.4448,111.8038,111.2605,111.7068,64713.0
2022-03-23 13:35:00,115.14,115.25,115.01,115.15,30658.0,111.7068,111.8135,111.5807,111.7165,30658.0
2022-03-23 13:40:00,115.11,115.11,114.8,114.8,9715.0,111.6777,111.6777,111.3769,111.3769,9715.0
2022-03-23 13:45:00,114.76,114.91,114.64,114.86,39434.0,111.3381,111.4836,111.2217,111.4351,39434.0
2022-03-23 13:50:00,114.85,115.41,114.72,115.4,71324.0,111.4254,111.9687,111.2993,111.959,71324.0
2022-03-23 13:55:00,115.4,115.48,115.31,115.43,48564.0,111.959,112.0366,111.8717,111.9881,48564.0
2022-03-23 14:00:00,115.44,115.49,115.21,115.44,16427.0,111.9978,112.0463,111.7747,111.9978,16427.0
2022-03-23 14:05:00,115.38,115.38,114.82,114.85,55679.0,111.9396,111.9396,111.3963,111.4254,55679.0
2022-03-23 14:10:00,114.89,114.91,114.71,114.82,55821.0,111.4642,111.4836,111.2896,111.3963,55821.0
2022-03-23 14:15:00,114.75,115.18,114.57,115.1,66605.0,111.3284,111.7456,111.1538,111.668,66605.0
2022-03-23 14:20:00,115.15,115.22,114.95,115.0,54377.0,111.7165,111.7844,111.5224,111.571,54377.0
2022-03-23 14:25:00,115.0,115.48,114.98,115.48,39316.0,111.571,112.0366,111.5515,112.0366,39316.0
2022-03-23 14:30:00,115.54,115.6,115.13,115.2,55498.0,112.0948,112.1531,111.6971,111.765,55498.0
2022-03-23 14:35:00,115.13,115.46,114.92,115.42,58810.0,111.6971,112.0172,111.4933,111.9784,58810.0
2022-03-23 14:40:00,115.52,115.53,115.29,115.41,55350.0,112.0754,112.0851,111.8523,111.9687,55350.0
2022-03-23 14:45:00,115.48,115.84,115.46,115.76,60890.0,112.0366,112.3859,112.0172,112.3083,60890.0
2022-03-23 14:50:00,115.78,115.79,115.5,115.59,30267.0,112.3277,112.3374,112.056,112.1434,30267.0
2022-03-23 14:55:00,115.65,115.65,115.04,115.06,60336.0,112.2016,112.2016,111.6098,111.6292,60336.0
2022-03-23 15:00:00,115.1,115.58,114.92,115.46,46985.0,111.668,112.1337,111.4933,112.0172,46985.0
2022-03-23 15:05:00,115.32,115.32,114.86,114.99,37470.0,111.8814,111.8814,111.4351,111.5612,37470.0
2022-03-23 15:10:00,114.98,115.14,114.83,114.97,42920.0,111.5515,111.7068,111.406,111.5418,42920.0
2022-03-23 15:15:00,114.9,115.12,114.83,114.83,31648.0,111.4739,111.6874,111.406,111.406,31648.0
2022-03-23 15:20:00,114.86,115.34,114.74,115.32,48413.0,111.4351,111.9008,111.3187,111.8814,48413.0
2022-03-23 15:25:00,115.34,115.4,115.2,115.4,33591.0,111.9008,111.959,111.765,111.959,33591.0
2022-03-23 15:30:00,115.34,115.52,115.04,115.11,21882.0,111.9008,112.0754,111.6098,111.6777,21882.0
2022-03-23 15:35:00,115.11,115.23,114.91,114.94,31196.0,111.6777,111.7941,111.4836,111.5127,31196.0
2022-03-23 15:40:00,114.89,115.2,114.47,115.16,86645.0,111.4642,111.765,111.0568,111.7262,86645.0
2022-03-23 15:45:00,115.21,115.5,114.86,114.92,96099.0,111.7747,112.056,111.4351,111.4933,96099.0
2022-03-23 15:50:00,114.89,114.89,114.18,114.26,114190.0,111.4642,111.4642,110.7754,110.853,114190.0
2022-03-23 15:55:00,114.24,114.54,113.83,113.88,131053.0,110.8336,111.1247,110.4358,110.4843,131053.0
2022-03-24 09:30:00,115.43,115.54,114.89,114.89,106155.0,111.9881,112.0948,111.4642,111.4642,106155.0
2022-03-24 09:35:00,114.83,114.97,114.61,114.91,73295.0,111.406,111.5418,111.1926,111.4836,73295.0
2022-03-24 09:40:00,114.91,115.68,114.85,115.46,117559.0,111.4836,112.2307,111.4254,112.0172,117559.0
2022-03-24 09:45:00,115.54,115.66,115.15,115.22,118660.0,112.0948,112.2113,111.7165,111.7844,118660.0
2022-03-24 09:50:00,115.1,115.82,115.03,115.54,75968.0,111.668,112.3665,111.6001,112.0948,75968.0
2022-03-24 09:55:00,115.6,115.75,115.22,115.25,70747.0,112.1531,112.2986,111.7844,111.8135,70747.0
2022-03-24 10:00:00,115.29,116.2,115.27,115.99,145907.0,111.8523,112.7352,111.8329,112.5314,145907.0
2022-03-24 10:05:00,116.04,116.28,115.88,116.11,70967.0,112.5799,112.8128,112.4247,112.6479,70967.0
2022-03-24 10:10:00,115.98,116.09,115.73,115.91,27271.0,112.5217,112.6284,112.2792,112.4538,27271.0
2022-03-24 10:15:00,115.93,116.02,115.08,115.23,34515.0,112.4732,112.5605,111.6486,111.7941,34515.0
2022-03-24 10:20:00,115.3,115.51,115.09,115.32,39681.0,111.862,112.0657,111.6583,111.8814,39681.0
2022-03-24 10:25:00,115.26,115.43,115.03,115.13,46695.0,111.8232,111.9881,111.6001,111.6971,46695.0
2022-03-24 10:30:00,115.12,116.0,114.97,115.94,79385.0,111.6874,112.5411,111.5418,112.4829,79385.0
2022-03-24 10:35:00,115.95,116.08,115.6,115.64,73886.0,112.4926,112.6187,112.1531,112.1919,73886.0
2022-03-24 10:40:00,115.74,115.92,115.5,115.91,55132.0,112.2889,112.4635,112.056,112.4538,55132.0
2022-03-24 10:45:00,115.95,116.26,115.89,116.13,52474.0,112.4926,112.7934,112.4344,112.6673,52474.0
2022-03-24 10:50:00,116.09,116.17,115.83,115.95,57401.0,112.6284,112.7061,112.3762,112.4926,57401.0
2022-03-24 10:55:00,116.07,116.07,115.67,115.82,23617.0,112.609,112.609,112.221,112.3665,23617.0
2022-03-24 11:00:00,115.79,116.88,115.79,116.17,114481.0,112.3374,113.3949,112.3374,112.7061,114481.0
2022-03-24 11:05:00,116.19,116.64,116.0,116.27,70714.0,112.7255,113.162,112.5411,112.8031,70714.0
2022-03-24 11:10:00,116.21,116.67,116.13,116.48,47630.0,112.7449,113.1912,112.6673,113.0068,47630.0
2022-03-24 11:15:00,116.6,116.74,116.41,116.7,33148.0,113.1232,113.2591,112.9389,113.2203,33148.0
2022-03-24 11:20:00,116.79,116.81,116.47,116.76,40040.0,113.3076,113.327,112.9971,113.2785,40040.0
2022-03-24 11:25:00,116.78,117.3,116.73,117.25,61201.0,113.2979,113.8024,113.2494,113.7539,61201.0
2022-03-24 11:30:00,117.3,117.44,117.19,117.19,51526.0,113.8024,113.9382,113.6957,113.6957,51526.0
2022-03-24 11:35:00,117.18,117.4,117.13,117.39,40416.0,113.6859,113.8994,113.6374,113.8897,40416.0
2022-03-24 11:40:00,117.38,117.82,117.37,117.7,68614.0,113.88,114.3069,113.8703,114.1904,68614.0
2022-03-24 11:45:00,117.71,117.74,117.48,117.49,55837.0,114.2001,114.2293,113.977,113.9867,55837.0
2022-03-24 11:50:00,117.51,117.51,117.27,117.41,39039.0,114.0061,114.0061,113.7733,113.9091,39039.0
2022-03-24 11:55:00,117.39,117.6,117.38,117.44,19574.0,113.8897,114.0934,113.88,113.9382,19574.0
2022-03-24 12:00:00,117.41,117.52,116.94,117.04,48428.0,113.9091,114.0158,113.4531,113.5501,48428.0
2022-03-24 12:05:00,116.94,117.05,116.82,116.92,48118.0,113.4531,113.5598,113.3367,113.4337,48118.0
2022-03-24 12:10:00,116.89,116.99,116.78,116.93,68048.0,113.4046,113.5016,113.2979,113.4434,68048.0
2022-03-24 12:15:00,116.96,116.99,116.75,116.94,18160.0,113.4725,113.5016,113.2688,113.4531,18160.0
2022-03-24 12:20:00,116.95,117.07,116.86,116.87,32478.0,113.4628,113.5792,113.3755,113.3852,32478.0
2022-03-24 12:25:00,116.76,116.89,116.33,116.5,34059.0,113.2785,113.4046,112.8613,113.0262,34059.0
2022-03-24 12:30:00,116.48,116.62,116.21,116.26,58633.0,113.0068,113.1426,112.7449,112.7934,58633.0
2022-03-24 12:35:00,116.22,116.79,116.2,116.78,75872.0,112.7546,113.3076,112.7352,113.2979,75872.0
2022-03-24 12:40:00,116.72,116.83,116.57,116.78,39258.0,113.2397,113.3464,113.0941,113.2979,39258.0
2022-03-24 12:45:00,116.78,116.78,116.52,116.59,34102.0,113.2979,113.2979,113.0456,113.1135,34102.0
2022-03-24 12:50:00,116.62,116.92,116.61,116.86,27454.0,113.1426,113.4337,113.1329,113.3755,27454.0
2022-03-24 12:55:00,116.84,116.95,116.76,116.89,10753.0,113.3561,113.4628,113.2785,113.4046,10753.0
2022-03-24 13:00:00,116.94,117.34,116.73,116.77,60737.0,113.4531,113.8412,113.2494,113.2882,60737.0
2022-03-24 13:05:00,116.79,116.98,116.66,116.75,24506.0,113.3076,113.4919,113.1815,113.2688,24506.0
2022-03-24 13:10:00,116.77,117.05,116.69,116.95,16788.0,113.2882,113.5598,113.2106,113.4628,16788.0
2022-03-24 13:15:00,116.94,117.2,116.94,117.18,25779.0,113.4531,113.7054,113.4531,113.6859,25779.0
2022-03-24 13:20:00,117.17,117.2,116.97,117.09,12983.0,113.6762,113.7054,113.4822,113.5986,12983.0
2022-03-24 13:25:00,117.12,117.43,117.08,117.22,29565.0,113.6277,113.9285,113.5889,113.7248,29565.0
2022-03-24 13:30:00,117.27,117.29,116.97,117.06,18959.0,113.7733,113.7927,113.4822,113.5695,18959.0
2022-03-24 13:35:00,117.06,117.27,117.05,117.22,24980.0,113.5695,113.7733,113.5598,113.7248,24980.0
2022-03-24 13:40:00,117.19,117.41,117.13,117.31,25582.0,113.6957,113.9091,113.6374,113.8121,25582.0
2022-03-24 13:45:00,117.31,117.51,117.31,117.44,29998.0,113.8121,114.0061,113.8121,113.9382,29998.0
2022-03-24 13:50:00,117.32,117.46,117.27,117.33,16670.0,113.8218,113.9576,113.7733,113.8315,16670.0
2022-03-24 13:55:00,117.3,117.38,117.22,117.28,15015.0,113.8024,113.88,113.7248,113.783,15015.0
2022-03-24 14:00:00,117.31,117.76,117.21,117.71,33867.0,113.8121,114.2487,113.7151,114.2001,33867.0
2022-03-24 14:05:00,117.69,117.7,117.3,117.36,37228.0,114.1807,114.1904,113.8024,113.8606,37228.0
2022-03-24 14:10:00,117.37,117.4,117.03,117.31,41450.0,113.8703,113.8994,113.5404,113.8121,41450.0
2022-03-24 14:15:00,117.36,117.48,117.25,117.31,17217.0,113.8606,113.977,113.7539,113.8121,17217.0
2022-03-24 14:20:00,117.26,117.3,116.96,117.08,24391.0,113.7636,113.8024,113.4725,113.5889,24391.0
2022-03-24 14:25:00,117.15,117.24,117.0,117.21,22969.0,113.6568,113.7442,113.5113,113.7151,22969.0
2022-03-24 14:30:00,117.2,117.3,116.94,117.01,37610.0,113.7054,113.8024,113.4531,113.521,37610.0
2022-03-24 14:35:00,117.01,117.17,116.89,117.15,28270.0,113.521,113.6762,113.4046,113.6568,28270.0
2022-03-24 14:40:00,117.16,117.18,117.03,117.09,16059.0,113.6665,113.6859,113.5404,113.5986,16059.0
2022-03-24 14:45:00,117.06,117.09,116.67,116.81,32525.0,113.5695,113.5986,113.1912,113.327,32525.0
2022-03-24 14:50:00,116.85,117.28,116.84,117.16,39701.0,113.3658,113.783,113.3561,113.6665,39701.0
2022-03-24 14:55:00,117.12,117.32,117.07,117.22,23220.0,113.6277,113.8218,113.5792,113.7248,23220.0
2022-03-24 15:00:00,117.22,117.31,116.94,117.11,32859.0,113.7248,113.8121,113.4531,113.618,32859.0
2022-03-24 15:05:00,117.11,117.74,117.11,117.63,53131.0,113.618,114.2293,113.618,114.1225,53131.0
2022-03-24 15:10:00,117.62,117.71,117.6,117.69,21128.0,114.1128,114.2001,114.0934,114.1807,21128.0
2022-03-24 15:15:00,117.73,117.9,117.59,117.89,37930.0,114.2195,114.3845,114.0837,114.3748,37930.0
2022-03-24 15:20:00,117.9,118.23,117.88,118.22,85538.0,114.3845,114.7046,114.3651,114.6949,85538.0
2022-03-24 15:25:00,118.25,118.5,118.25,118.36,100136.0,114.724,114.9666,114.724,114.8308,100136.0
2022-03-24 15:30:00,118.37,118.46,118.02,118.14,44116.0,114.8405,114.9278,114.5009,114.6173,44116.0
2022-03-24 15:35:00,118.17,118.25,117.92,117.99,41939.0,114.6464,114.724,114.4039,114.4718,41939.0
2022-03-24 15:40:00,117.96,118.1,117.75,118.09,37342.0,114.4427,114.5785,114.239,114.5688,37342.0
2022-03-24 15:45:00,118.08,118.26,118.05,118.25,58035.0,114.5591,114.7337,114.53,114.724,58035.0
2022-03-24 15:50:00,118.32,118.71,118.31,118.53,86216.0,114.792,115.1703,114.7823,114.9957,86216.0
2022-03-24 15:55:00,118.53,118.98,118.33,118.96,151823.0,114.9957,115.4323,114.8017,115.4129,151823.0
2022-03-25 09:30:00,119.5,119.8,119.37,119.49,165263.0,115.9368,116.2278,115.8106,115.9271,165263.0
2022-03-25 09:35:00,119.45,119.61,119.03,119.04,104438.0,115.8883,116.0435,115.4808,115.4905,104438.0
2022-03-25 09:40:00,119.03,119.4,118.85,119.3,70546.0,115.4808,115.8398,115.3062,115.7427,70546.0
2022-03-25 09:45:00,119.3,119.84,119.11,119.71,76918.0,115.7427,116.2666,115.5584,116.1405,76918.0
2022-03-25 09:50:00,119.64,119.9,119.48,119.78,68543.0,116.0726,116.3248,115.9174,116.2084,68543.0
2022-03-25 09:55:00,119.77,119.78,119.12,119.29,115258.0,116.1987,116.2084,115.5681,115.733,115258.0
2022-03-25 10:00:00,119.34,119.44,118.97,119.25,58938.0,115.7815,115.8786,115.4226,115.6942,58938.0
2022-03-25 10:05:00,119.24,119.57,119.11,119.55,39158.0,115.6845,116.0047,115.5584,115.9853,39158.0
2022-03-25 10:10:00,119.54,119.74,119.45,119.46,36328.0,115.9756,116.1696,115.8883,115.898,36328.0
2022-03-25 10:15:00,119.42,119.91,119.36,119.82,36593.0,115.8592,116.3345,115.8009,116.2472,36593.0
2022-03-25 10:20:00,119.89,120.53,119.78,120.39,114218.0,116.3151,116.9361,116.2084,116.8002,114218.0
2022-03-25 10:25:00,120.41,120.44,120.07,120.07,74513.0,116.8196,116.8487,116.4898,116.4898,74513.0
2022-03-25 10:30:00,120.08,120.47,120.08,120.47,63924.0,116.4995,116.8778,116.4995,116.8778,63924.0
2022-03-25 10:35:00,120.49,120.75,120.49,120.54,96008.0,116.8973,117.1495,116.8973,116.9458,96008.0
2022-03-25 10:40:00,120.52,120.97,120.4,120.85,102161.0,116.9264,117.3629,116.8099,117.2465,102161.0
2022-03-25 10:45:00,120.88,120.96,120.6,120.68,58438.0,117.2756,117.3532,117.004,117.0816,58438.0
2022-03-25 10:50:00,120.71,120.75,120.3,120.46,97757.0,117.1107,117.1495,116.7129,116.8681,97757.0
2022-03-25 10:55:00,120.4,120.59,120.28,120.44,89352.0,116.8099,116.9943,116.6935,116.8487,89352.0
2022-03-25 11:00:00,120.46,120.58,119.8,120.03,158515.0,116.8681,116.9846,116.2278,116.451,158515.0
2022-03-25 11:05:00,120.02,120.11,119.07,119.08,120760.0,116.4413,116.5286,115.5196,115.5293,120760.0
2022-03-25 11:10:00,119.05,119.08,118.42,118.61,217981.0,115.5002,115.5293,114.889,115.0733,217981.0
2022-03-25 11:15:00,118.58,118.92,118.52,118.58,82625.0,115.0442,115.3741,114.986,115.0442,82625.0
2022-03-25 11:20:00,118.61,118.61,118.08,118.08,89611.0,115.0733,115.0733,114.5591,114.5591,89611.0
2022-03-25 11:25:00,118.08,118.2,117.36,117.85,157640.0,114.5591,114.6755,113.8606,114.336,157640.0
2022-03-25 11:30:00,117.75,118.11,117.56,117.95,104069.0,114.239,114.5882,114.0546,114.433,104069.0
2022-03-25 11:35:00,118.05,118.21,117.85,118.07,42349.0,114.53,114.6852,114.336,114.5494,42349.0
2022-03-25 11:40:00,118.11,118.64,118.04,118.59,126715.0,114.5882,115.1024,114.5203,115.0539,126715.0
2022-03-25 11:45:00,118.62,118.63,118.06,118.13,56986.0,115.083,115.0927,114.5397,114.6076,56986.0
2022-03-25 11:50:00,118.14,118.59,118.1,118.16,67571.0,114.6173,115.0539,114.5785,114.6367,67571.0
2022-03-25 11:55:00,118.13,118.2,117.69,118.01,83511.0,114.6076,114.6755,114.1807,114.4912,83511.0
2022-03-25 12:00:00,118.04,118.18,117.82,118.03,55268.0,114.5203,114.6561,114.3069,114.5106,55268.0
2022-03-25 12:05:00,118.17,118.65,118.1,118.47,69424.0,114.6464,115.1121,114.5785,114.9375,69424.0
2022-03-25 12:10:00,118.46,118.8,118.45,118.8,65185.0,114.9278,115.2576,114.9181,115.2576,65185.0
2022-03-25 12:15:00,118.84,118.91,118.45,118.87,35961.0,115.2965,115.3644,114.9181,115.3256,35961.0
2022-03-25 12:20:00,118.79,118.94,118.58,118.71,30434.0,115.2479,115.3935,115.0442,115.1703,30434.0
2022-03-25 12:25:00,118.82,118.9,118.38,118.75,41525.0,115.277,115.3547,114.8502,115.2091,41525.0
2022-03-25 12:30:00,118.72,118.79,118.47,118.79,39600.0,115.18,115.2479,114.9375,115.2479,39600.0
2022-03-25 12:35:00,118.77,118.77,118.01,118.18,34571.0,115.2285,115.2285,114.4912,114.6561,34571.0
2022-03-25 12:40:00,118.25,118.36,118.13,118.36,21368.0,114.724,114.8308,114.6076,114.8308,21368.0
2022-03-25 12:45:00,118.39,118.8,118.38,118.62,18927.0,114.8599,115.2576,114.8502,115.083,18927.0
2022-03-25 12:50:00,118.59,118.96,118.32,118.5,42374.0,115.0539,115.4129,114.792,114.9666,42374.0
2022-03-25 12:55:00,118.4,118.7,118.2,118.62,23551.0,114.8696,115.1606,114.6755,115.083,23551.0
2022-03-25 13:00:00,118.56,118.7,118.3,118.66,12224.0,115.0248,115.1606,114.7726,115.1218,12224.0
2022-03-25 13:05:00,118.65,118.78,118.42,118.62,18896.0,115.1121,115.2382,114.889,115.083,18896.0
2022-03-25 13:10:00,118.58,118.58,118.21,118.4,17922.0,115.0442,115.0442,114.6852,114.8696,17922.0
2022-03-25 13:15:00,118.45,119.21,118.45,119.11,35551.0,114.9181,115.6554,114.9181,115.5584,35551.0
2022-03-25 13:20:00,119.11,119.22,118.42,118.42,77339.0,115.5584,115.6651,114.889,114.889,77339.0
2022-03-25 13:25:00,118.4,118.58,118.34,118.57,52090.0,114.8696,115.0442,114.8114,115.0345,52090.0
2022-03-25 13:30:00,118.6,118.92,118.59,118.92,22726.0,115.0636,115.3741,115.0539,115.3741,22726.0
2022-03-25 13:35:00,118.92,119.01,118.8,118.93,22763.0,115.3741,115.4614,115.2576,115.3838,22763.0
2022-03-25 13:40:00,118.95,119.09,118.67,119.06,27621.0,115.4032,115.539,115.1315,115.5099,27621.0
2022-03-25 13:45:00,119.05,119.17,118.87,119.09,44403.0,115.5002,115.6166,115.3256,115.539,44403.0
2022-03-25 13:50:00,119.13,119.31,119.12,119.3,67139.0,115.5778,115.7524,115.5681,115.7427,67139.0
2022-03-25 13:55:00,119.3,119.73,119.3,119.67,67812.0,115.7427,116.1599,115.7427,116.1017,67812.0
2022-03-25 14:00:00,119.68,119.95,119.49,119.85,57502.0,116.1114,116.3734,115.9271,116.2763,57502.0
2022-03-25 14:05:00,119.8,120.03,119.8,119.95,44096.0,116.2278,116.451,116.2278,116.3734,44096.0
2022-03-25 14:10:00,119.99,120.05,119.72,119.88,35587.0,116.4122,116.4704,116.1502,116.3054,35587.0
2022-03-25 14:15:00,119.89,120.0,119.67,119.67,34107.0,116.3151,116.4219,116.1017,116.1017,34107.0
2022-03-25 14:20:00,119.72,119.9,119.72,119.85,35944.0,116.1502,116.3248,116.1502,116.2763,35944.0
2022-03-25 14:25:00,119.82,120.08,119.72,119.97,47496.0,116.2472,116.4995,116.1502,116.3928,47496.0
2022-03-25 14:30:00,119.96,120.24,119.96,120.09,56449.0,116.3831,116.6547,116.3831,116.5092,56449.0
2022-03-25 14:35:00,120.01,120.19,119.91,120.01,47747.0,116.4316,116.6062,116.3345,116.4316,47747.0
2022-03-25 14:40:00,120.06,120.07,119.82,120.06,25118.0,116.4801,116.4898,116.2472,116.4801,25118.0
2022-03-25 14:45:00,120.14,120.19,119.95,120.03,34714.0,116.5577,116.6062,116.3734,116.451,34714.0
2022-03-25 14:50:00,120.04,120.29,119.98,120.25,35910.0,116.4607,116.7032,116.4025,116.6644,35910.0
2022-03-25 14:55:00,120.26,120.32,120.01,120.21,38779.0,116.6741,116.7323,116.4316,116.6256,38779.0
2022-03-25 15:00:00,120.16,120.16,119.43,119.63,49292.0,116.5771,116.5771,115.8689,116.0629,49292.0
2022-03-25 15:05:00,119.67,119.72,119.17,119.33,40010.0,116.1017,116.1502,115.6166,115.7718,40010.0
2022-03-25 15:10:00,119.39,119.71,119.33,119.68,29306.0,115.8301,116.1405,115.7718,116.1114,29306.0
2022-03-25 15:15:00,119.74,119.79,119.26,119.3,48617.0,116.1696,116.2181,115.7039,115.7427,48617.0
2022-03-25 15:20:00,119.23,119.29,118.76,118.98,43461.0,115.6748,115.733,115.2188,115.4323,43461.0
2022-03-25 15:25:00,119.03,119.13,118.61,118.66,42576.0,115.4808,115.5778,115.0733,115.1218,42576.0
2022-03-25 15:30:00,118.59,118.87,118.46,118.72,66982.0,115.0539,115.3256,114.9278,115.18,66982.0
2022-03-25 15:35:00,118.68,119.09,118.61,118.75,60596.0,115.1412,115.539,115.0733,115.2091,60596.0
2022-03-25 15:40:00,118.82,119.5,118.81,119.17,59985.0,115.277,115.9368,115.2673,115.6166,59985.0
2022-03-25 15:45:00,119.19,119.79,119.19,119.78,96803.0,115.636,116.2181,115.636,116.2084,96803.0
2022-03-25 15:50:00,119.82,120.2,119.67,120.14,116576.0,116.2472,116.6159,116.1017,116.5577,116576.0
2022-03-25 15:55:00,120.16,120.82,120.11,120.68,158267.0,116.5771,117.2174,116.5286,117.0816,158267.0
2022-03-28 09:30:00,120.19,120.5,119.94,120.14,106575.0,116.6062,116.907,116.3637,116.5577,106575.0
2022-03-28 09:35:00,120.08,120.59,120.07,120.48,93216.0,116.4995,116.9943,116.4898,116.8875,93216.0
2022-03-28 09:40:00,120.48,120.92,120.41,120.6,152082.0,116.8875,117.3144,116.8196,117.004,152082.0
2022-03-28 09:45:00,120.62,120.78,120.41,120.58,70903.0,117.0234,117.1786,116.8196,116.9846,70903.0
2022-03-28 09:50:00,120.65,121.16,120.58,121.05,161147.0,117.0525,117.5473,116.9846,117.4406,161147.0
2022-03-28 09:55:00,121.05,121.47,120.93,121.4,159250.0,117.4406,117.848,117.3241,117.7801,159250.0
2022-03-28 10:00:00,121.44,121.44,120.56,120.89,72143.0,117.8189,117.8189,116.9652,117.2853,72143.0
2022-03-28 10:05:00,120.9,121.27,120.69,120.94,77880.0,117.295,117.654,117.0913,117.3338,77880.0
2022-03-28 10:10:00,121.03,121.04,120.73,120.74,40455.0,117.4211,117.4309,117.1301,117.1398,40455.0
2022-03-28 10:15:00,120.73,120.96,120.46,120.68,44906.0,117.1301,117.3532,116.8681,117.0816,44906.0
2022-03-28 10:20:00,120.73,120.73,120.24,120.6,50644.0,117.1301,117.1301,116.6547,117.004,50644.0
2022-03-28 10:25:00,120.61,120.82,120.3,120.82,72782.0,117.0137,117.2174,116.7129,117.2174,72782.0
2022-03-28 10:30:00,120.91,121.06,120.39,120.53,90609.0,117.3047,117.4503,116.8002,116.9361,90609.0
2022-03-28 10:35:00,120.56,120.68,120.18,120.47,80147.0,116.9652,117.0816,116.5965,116.8778,80147.0
2022-03-28 10:40:00,120.48,120.72,120.37,120.65,57199.0,116.8875,117.1204,116.7808,117.0525,57199.0
2022-03-28 10:45:00,120.73,121.19,120.7,121.0,110344.0,117.1301,117.5764,117.101,117.392,110344.0
2022-03-28 10:50:00,120.98,121.22,120.9,121.12,109967.0,117.3726,117.6055,117.295,117.5085,109967.0
2022-03-28 10:55:00,121.14,121.23,121.03,121.2,65091.0,117.5279,117.6152,117.4211,117.5861,65091.0
2022-03-28 11:00:00,121.19,121.31,120.13,120.54,234889.0,117.5764,117.6928,116.548,116.9458,234889.0
2022-03-28 11:05:00,120.54,120.63,120.23,120.51,113942.0,116.9458,117.0331,116.645,116.9167,113942.0
2022-03-28 11:10:00,120.51,120.85,120.43,120.81,79288.0,116.9167,117.2465,116.839,117.2077,79288.0
2022-03-28 11:15:00,120.81,120.86,120.55,120.82,32524.0,117.2077,117.2562,116.9555,117.2174,32524.0
2022-03-28 11:20:00,120.82,120.84,120.43,120.5,28620.0,117.2174,117.2368,116.839,116.907,28620.0
2022-03-28 11:25:00,120.52,120.54,120.08,120.48,18954.0,116.9264,116.9458,116.4995,116.8875,18954.0
2022-03-28 11:30:00,120.5,120.52,119.78,119.9,34403.0,116.907,116.9264,116.2084,116.3248,34403.0
2022-03-28 11:35:00,119.88,119.88,119.41,119.55,68165.0,116.3054,116.3054,115.8495,115.9853,68165.0
2022-03-28 11:40:00,119.59,119.81,119.49,119.8,30026.0,116.0241,116.2375,115.9271,116.2278,30026.0
2022-03-28 11:45:00,119.77,119.77,118.94,118.98,72983.0,116.1987,116.1987,115.3935,115.4323,72983.0
2022-03-28 11:50:00,118.92,119.2,118.8,119.06,73349.0,115.3741,115.6457,115.2576,115.5099,73349.0
2022-03-28 11:55:00,119.02,119.11,118.9,118.94,33526.0,115.4711,115.5584,115.3547,115.3935,33526.0
2022-03-28 12:00:00,118.9,119.44,118.83,119.43,57140.0,115.3547,115.8786,115.2867,115.8689,57140.0
2022-03-28 12:05:00,119.39,119.55,119.17,119.17,37492.0,115.8301,115.9853,115.6166,115.6166,37492.0
2022-03-28 12:10:00,119.14,119.15,118.79,119.08,32490.0,115.5875,115.5972,115.2479,115.5293,32490.0
2022-03-28 12:15:00,119.03,119.17,118.65,118.75,75499.0,115.4808,115.6166,115.1121,115.2091,75499.0
2022-03-28 12:20:00,118.8,119.23,118.79,119.17,42342.0,115.2576,115.6748,115.2479,115.6166,42342.0
2022-03-28 12:25:00,119.15,119.31,118.94,119.06,45658.0,115.5972,115.7524,115.3935,115.5099,45658.0
2022-03-28 12:30:00,118.98,119.39,118.97,119.31,49809.0,115.4323,115.8301,115.4226,115.7524,49809.0
2022-03-28 12:35:00,119.33,119.53,119.28,119.5,21554.0,115.7718,115.9659,115.7233,115.9368,21554.0
2022-03-28 12:40:00,119.48,119.71,119.43,119.6,56921.0,115.9174,116.1405,115.8689,116.0338,56921.0
2022-03-28 12:45:00,119.51,119.61,119.38,119.57,16082.0,115.9465,116.0435,115.8203,116.0047,16082.0
2022-03-28 12:50:00,119.54,119.85,119.49,119.81,45982.0,115.9756,116.2763,115.9271,116.2375,45982.0
2022-03-28 12:55:00,119.89,119.96,119.82,119.87,21135.0,116.3151,116.3831,116.2472,116.2957,21135.0
2022-03-28 13:00:00,119.91,120.07,119.84,119.95,23313.0,116.3345,116.4898,116.2666,116.3734,23313.0
2022-03-28 13:05:00,119.95,120.04,119.72,119.76,41743.0,116.3734,116.4607,116.1502,116.189,41743.0
2022-03-28 13:10:00,119.74,119.95,119.71,119.89,23802.0,116.1696,116.3734,116.1405,116.3151,23802.0
2022-03-28 13:15:00,119.91,120.05,119.91,119.99,16643.0,116.3345,116.4704,116.3345,116.4122,16643.0
2022-03-28 13:20:00,120.02,120.36,119.98,120.34,30170.0,116.4413,116.7711,116.4025,116.7517,30170.0
2022-03-28 13:25:00,120.33,120.6,120.24,120.45,64794.0,116.742,117.004,116.6547,116.8584,64794.0
2022-03-28 13:30:00,120.45,120.58,120.33,120.46,32189.0,116.8584,116.9846,116.742,116.8681,32189.0
2022-03-28 13:35:00,120.43,120.59,120.43,120.52,17587.0,116.839,116.9943,116.839,116.9264,17587.0
2022-03-28 13:40:00,120.54,120.59,120.37,120.37,33454.0,116.9458,116.9943,116.7808,116.7808,33454.0
2022-03-28 13:45:00,120.45,120.57,120.37,120.5,31611.0,116.8584,116.9749,116.7808,116.907,31611.0
2022-03-28 13:50:00,120.5,120.6,120.41,120.46,52627.0,116.907,117.004,116.8196,116.8681,52627.0
2022-03-28 13:55:00,120.46,120.59,120.31,120.5,58624.0,116.8681,116.9943,116.7226,116.907,58624.0
2022-03-28 14:00:00,120.49,120.77,120.4,120.5,84237.0,116.8973,117.1689,116.8099,116.907,84237.0
2022-03-28 14:05:00,120.48,120.72,120.34,120.68,45392.0,116.8875,117.1204,116.7517,117.0816,45392.0
2022-03-28 14:10:00,120.69,120.87,120.44,120.65,135654.0,117.0913,117.2659,116.8487,117.0525,135654.0
2022-03-28 14:15:00,120.65,120.67,120.43,120.44,53789.0,117.0525,117.0719,116.839,116.8487,53789.0
2022-03-28 14:20:00,120.46,120.75,120.4,120.71,68600.0,116.8681,117.1495,116.8099,117.1107,68600.0
2022-03-28 14:25:00,120.73,120.96,120.58,120.89,70534.0,117.1301,117.3532,116.9846,117.2853,70534.0
2022-03-28 14:30:00,120.87,121.01,120.82,120.9,68674.0,117.2659,117.4017,117.2174,117.295,68674.0
2022-03-28 14:35:00,120.9,120.91,120.77,120.87,43453.0,117.295,117.3047,117.1689,117.2659,43453.0
2022-03-28 14:40:00,120.85,121.58,120.83,121.21,175069.0,117.2465,117.9547,117.2271,117.5958,175069.0
2022-03-28 14:45:00,121.2,121.45,121.19,121.39,117848.0,117.5861,117.8286,117.5764,117.7704,117848.0
2022-03-28 14:50:00,121.4,121.75,121.4,121.7,119986.0,117.7801,118.1197,117.7801,118.0712,119986.0
2022-03-28 14:55:00,121.67,122.12,121.65,122.12,170469.0,118.0421,118.4786,118.0227,118.4786,170469.0
2022-03-28 15:00:00,122.11,122.16,121.7,121.76,128112.0,118.4689,118.5175,118.0712,118.1294,128112.0
2022-03-28 15:05:00,121.76,121.95,121.71,121.86,95297.0,118.1294,118.3137,118.0809,118.2264,95297.0
2022-03-28 15:10:00,121.85,122.02,121.79,121.98,95572.0,118.2167,118.3816,118.1585,118.3428,95572.0
2022-03-28 15:15:00,122.01,122.08,121.82,121.84,91970.0,118.3719,118.4398,118.1876,118.207,91970.0
2022-03-28 15:20:00,121.84,122.25,121.83,122.18,143536.0,118.207,118.6048,118.1973,118.5369,143536.0
2022-03-28 15:25:00,122.19,122.25,122.07,122.2,82447.0,118.5466,118.6048,118.4301,118.5563,82447.0
2022-03-28 15:30:00,122.17,122.49,122.12,122.47,178068.0,118.5272,118.8376,118.4786,118.8182,178068.0
2022-03-28 15:35:00,122.46,122.5,122.16,122.19,120241.0,118.8085,118.8473,118.5175,118.5466,120241.0
2022-03-28 15:40:00,122.2,122.54,122.09,122.5,108248.0,118.5563,118.8861,118.4495,118.8473,108248.0
2022-03-28 15:45:00,122.5,122.76,122.35,122.76,168724.0,118.8473,119.0996,118.7018,119.0996,168724.0
2022-03-28 15:50:00,122.75,122.75,122.09,122.59,205871.0,119.0899,119.0899,118.4495,118.9346,205871.0
2022-03-28 15:55:00,122.6,123.29,122.47,123.28,249294.0,118.9443,119.6138,118.8182,119.6041,249294.0
2022-03-29 09:30:00,126.64,127.64,126.37,127.25,493901.0,122.8639,123.8341,122.6019,123.4557,493901.0
2022-03-29 09:35:00,127.29,127.35,126.23,126.57,216803.0,123.4945,123.5527,122.4661,122.796,216803.0
2022-03-29 09:40:00,126.57,126.61,126.15,126.51,139352.0,122.796,122.8348,122.3885,122.7377,139352.0
2022-03-29 09:45:00,126.54,126.78,125.86,125.86,148117.0,122.7669,122.9997,122.1071,122.1071,148117.0
2022-03-29 09:50:00,125.83,126.11,125.56,125.74,85144.0,122.078,122.3497,121.8161,121.9907,85144.0
2022-03-29 09:55:00,125.87,126.14,125.74,126.02,73620.0,122.1168,122.3788,121.9907,122.2624,73620.0
2022-03-29 10:00:00,126.08,126.36,125.48,125.58,110851.0,122.3206,122.5922,121.7385,121.8355,110851.0
2022-03-29 10:05:00,125.54,125.81,125.03,125.27,83095.0,121.7967,122.0586,121.3019,121.5347,83095.0
2022-03-29 10:10:00,125.24,125.49,124.36,124.65,159381.0,121.5056,121.7482,120.6519,120.9332,159381.0
2022-03-29 10:15:00,124.62,125.01,124.51,124.71,66045.0,120.9041,121.2825,120.7974,120.9914,66045.0
2022-03-29 10:20:00,124.73,125.0,124.5,124.86,64542.0,121.0108,121.2728,120.7877,121.1369,64542.0
2022-03-29 10:25:00,124.8,125.56,124.64,125.55,67294.0,121.0787,121.8161,120.9235,121.8064,67294.0
2022-03-29 10:30:00,125.55,125.82,125.24,125.51,91809.0,121.8064,122.0683,121.5056,121.7676,91809.0
2022-03-29 10:35:00,125.47,125.65,124.88,125.14,72751.0,121.7288,121.9034,121.1564,121.4086,72751.0
2022-03-29 10:40:00,125.17,125.5,124.7,125.26,88622.0,121.4377,121.7579,120.9817,121.525,88622.0
2022-03-29 10:45:00,125.36,125.65,125.06,125.41,67027.0,121.622,121.9034,121.331,121.6705,67027.0
2022-03-29 10:50:00,125.5,125.84,125.49,125.75,77402.0,121.7579,122.0877,121.7482,122.0004,77402.0
2022-03-29 10:55:00,125.72,126.16,125.7,125.96,67592.0,121.9713,122.3982,121.9519,122.2041,67592.0
2022-03-29 11:00:00,125.96,126.16,125.67,125.81,34490.0,122.2041,122.3982,121.9228,122.0586,34490.0
2022-03-29 11:05:00,125.79,125.85,125.51,125.65,27763.0,122.0392,122.0974,121.7676,121.9034,27763.0
2022-03-29 11:10:00,125.67,125.83,125.34,125.63,36359.0,121.9228,122.078,121.6026,121.884,36359.0
2022-03-29 11:15:00,125.61,125.8,125.45,125.79,29800.0,121.8646,122.0489,121.7094,122.0392,29800.0
2022-03-29 11:20:00,125.76,125.86,125.18,125.56,48085.0,122.0101,122.1071,121.4474,121.8161,48085.0
2022-03-29 11:25:00,125.6,126.21,125.6,126.07,46441.0,121.8549,122.4467,121.8549,122.3109,46441.0
2022-03-29 11:30:00,126.05,126.31,125.99,126.18,30775.0,122.2915,122.5437,122.2333,122.4176,30775.0
2022-03-29 11:35:00,126.23,126.23,125.98,126.08,63187.0,122.4661,122.4661,122.2236,122.3206,63187.0
2022-03-29 11:40:00,126.1,126.25,125.9,126.2,39022.0,122.34,122.4855,122.1459,122.437,39022.0
2022-03-29 11:45:00,126.24,126.58,126.15,126.53,43524.0,122.4758,122.8057,122.3885,122.7572,43524.0
2022-03-29 11:50:00,126.52,126.52,126.24,126.4,22838.0,122.7474,122.7474,122.4758,122.631,22838.0
2022-03-29 11:55:00,126.37,126.38,126.04,126.17,22756.0,122.6019,122.6116,122.2818,122.4079,22756.0
2022-03-29 12:00:00,126.19,126.2,125.67,125.88,63069.0,122.4273,122.437,121.9228,122.1265,63069.0
2022-03-29 12:05:00,125.93,125.95,125.6,125.68,16012.0,122.175,122.1944,121.8549,121.9325,16012.0
2022-03-29 12:10:00,125.6,125.71,125.5,125.66,39758.0,121.8549,121.9616,121.7579,121.9131,39758.0
2022-03-29 12:15:00,125.63,125.75,125.44,125.74,28478.0,121.884,122.0004,121.6997,121.9907,28478.0
2022-03-29 12:20:00,125.71,125.72,125.35,125.44,20402.0,121.9616,121.9713,121.6123,121.6997,20402.0
2022-03-29 12:25:00,125.38,125.5,125.12,125.29,20784.0,121.6414,121.7579,121.3892,121.5541,20784.0
2022-03-29 12:30:00,125.28,125.31,124.6,124.72,77175.0,121.5444,121.5735,120.8847,121.0011,77175.0
2022-03-29 12:35:00,124.68,124.97,124.6,124.88,51513.0,120.9623,121.2437,120.8847,121.1564,51513.0
2022-03-29 12:40:00,124.92,125.35,124.91,125.35,32927.0,121.1952,121.6123,121.1855,121.6123,32927.0
2022-03-29 12:45:00,125.39,125.64,125.35,125.5,60909.0,121.6511,121.8937,121.6123,121.7579,60909.0
2022-03-29 12:50:00,125.59,125.59,125.02,125.07,30767.0,121.8452,121.8452,121.2922,121.3407,30767.0
2022-03-29 12:55:00,125.09,125.25,125.08,125.24,10222.0,121.3601,121.5153,121.3504,121.5056,10222.0
2022-03-29 13:00:00,125.25,125.26,124.8,125.06,29972.0,121.5153,121.525,121.0787,121.331,29972.0
2022-03-29 13:05:00,125.01,125.07,124.73,124.74,31394.0,121.2825,121.3407,121.0108,121.0205,31394.0
2022-03-29 13:10:00,124.74,125.19,124.74,125.02,28050.0,121.0205,121.4571,121.0205,121.2922,28050.0
2022-03-29 13:15:00,125.11,125.3,125.08,125.25,20448.0,121.3795,121.5638,121.3504,121.5153,20448.0
2022-03-29 13:20:00,125.23,125.23,124.75,125.0,27570.0,121.4959,121.4959,121.0302,121.2728,27570.0
2022-03-29 13:25:00,125.02,125.31,124.88,125.24,30564.0,121.2922,121.5735,121.1564,121.5056,30564.0
2022-03-29 13:30:00,125.19,125.28,124.97,125.18,30006.0,121.4571,121.5444,121.2437,121.4474,30006.0
2022-03-29 13:35:00,125.15,125.51,125.14,125.47,36971.0,121.4183,121.7676,121.4086,121.7288,36971.0
2022-03-29 13:40:00,125.5,125.73,125.45,125.71,44456.0,121.7579,121.981,121.7094,121.9616,44456.0
2022-03-29 13:45:00,125.7,126.23,125.48,126.0,65816.0,121.9519,122.4661,121.7385,122.243,65816.0
2022-03-29 13:50:00,125.99,126.09,125.81,126.07,45730.0,122.2333,122.3303,122.0586,122.3109,45730.0
2022-03-29 13:55:00,126.03,126.27,125.97,126.25,49389.0,122.2721,122.5049,122.2138,122.4855,49389.0
2022-03-29 14:00:00,126.25,126.35,126.16,126.23,45387.0,122.4855,122.5825,122.3982,122.4661,45387.0
2022-03-29 14:05:00,126.25,126.37,126.04,126.32,47644.0,122.4855,122.6019,122.2818,122.5534,47644.0
2022-03-29 14:10:00,126.31,126.49,126.27,126.38,44276.0,122.5437,122.7183,122.5049,122.6116,44276.0
2022-03-29 14:15:00,126.35,126.35,125.98,126.04,44840.0,122.5825,122.5825,122.2236,122.2818,44840.0
2022-03-29 14:20:00,126.02,126.31,125.89,126.27,46033.0,122.2624,122.5437,122.1362,122.5049,46033.0
2022-03-29 14:25:00,126.24,126.49,126.18,126.46,47149.0,122.4758,122.7183,122.4176,122.6892,47149.0
2022-03-29 14:30:00,126.49,126.75,126.4,126.72,80034.0,122.7183,122.9706,122.631,122.9415,80034.0
2022-03-29 14:35:00,126.75,126.99,126.75,126.88,87254.0,122.9706,123.2034,122.9706,123.0967,87254.0
2022-03-29 14:40:00,126.85,127.07,126.82,127.04,103764.0,123.0676,123.2811,123.0385,123.2519,103764.0
2022-03-29 14:45:00,127.05,127.19,126.95,127.01,60951.0,123.2616,123.3975,123.1646,123.2228,60951.0
2022-03-29 14:50:00,127.0,127.19,126.85,127.08,73881.0,123.2131,123.3975,123.0676,123.2908,73881.0
2022-03-29 14:55:00,127.09,127.28,126.93,127.07,61337.0,123.3005,123.4848,123.1452,123.2811,61337.0
2022-03-29 15:00:00,127.09,127.35,126.91,127.35,61382.0,123.3005,123.5527,123.1258,123.5527,61382.0
2022-03-29 15:05:00,127.34,127.6,127.32,127.58,84924.0,123.543,123.7952,123.5236,123.7758,84924.0
2022-03-29 15:10:00,127.54,127.79,127.48,127.53,106756.0,123.737,123.9796,123.6788,123.7273,106756.0
2022-03-29 15:15:00,127.53,127.66,127.44,127.65,99577.0,123.7273,123.8535,123.64,123.8438,99577.0
2022-03-29 15:20:00,127.69,127.78,127.49,127.57,73840.0,123.8826,123.9699,123.6885,123.7661,73840.0
2022-03-29 15:25:00,127.55,127.85,127.45,127.84,76381.0,123.7467,124.0378,123.6497,124.0281,76381.0
2022-03-29 15:30:00,127.86,128.18,127.7,128.17,174002.0,124.0475,124.358,123.8923,124.3483,174002.0
2022-03-29 15:35:00,128.18,128.3,127.86,127.89,141088.0,124.358,124.4744,124.0475,124.0766,141088.0
2022-03-29 15:40:00,127.92,127.97,127.48,127.87,91964.0,124.1057,124.1542,123.6788,124.0572,91964.0
2022-03-29 15:45:00,127.87,128.22,127.75,127.9,100939.0,124.0572,124.3968,123.9408,124.0863,100939.0
2022-03-29 15:50:00,127.91,128.02,127.12,127.38,263737.0,124.096,124.2027,123.3296,123.5818,263737.0
2022-03-29 15:55:00,127.39,127.94,127.23,127.93,367287.0,123.5915,124.1251,123.4363,124.1154,367287.0
2022-03-30 09:30:00,126.9,127.26,126.85,126.98,139907.0,123.1161,123.4654,123.0676,123.1937,139907.0
2022-03-30 09:35:00,127.06,127.26,126.53,126.68,64996.0,123.2713,123.4654,122.7572,122.9027,64996.0
2022-03-30 09:40:00,126.7,126.94,126.55,126.74,71120.0,122.9221,123.1549,122.7766,122.9609,71120.0
2022-03-30 09:45:00,126.74,127.11,126.44,127.03,96997.0,122.9609,123.3199,122.6698,123.2422,96997.0
2022-03-30 09:50:00,127.1,127.22,126.89,127.04,81868.0,123.3102,123.4266,123.1064,123.2519,81868.0
2022-03-30 09:55:00,126.99,127.42,126.86,127.3,81712.0,123.2034,123.6206,123.0773,123.5042,81712.0
2022-03-30 10:00:00,127.38,127.56,127.15,127.32,99830.0,123.5818,123.7564,123.3587,123.5236,99830.0
2022-03-30 10:05:00,127.31,127.39,126.84,126.92,59674.0,123.5139,123.5915,123.0579,123.1355,59674.0
2022-03-30 10:10:00,126.95,127.4,126.9,127.34,54750.0,123.1646,123.6012,123.1161,123.543,54750.0
2022-03-30 10:15:00,127.36,127.42,126.76,126.86,75006.0,123.5624,123.6206,122.9803,123.0773,75006.0
2022-03-30 10:20:00,126.88,127.04,126.77,126.85,42495.0,123.0967,123.2519,122.99,123.0676,42495.0
2022-03-30 10:25:00,127.0,127.07,126.6,126.7,31789.0,123.2131,123.2811,122.8251,122.9221,31789.0
2022-03-30 10:30:00,126.7,126.78,126.44,126.67,43334.0,122.9221,122.9997,122.6698,122.893,43334.0
2022-03-30 10:35:00,126.72,126.94,126.56,126.87,38311.0,122.9415,123.1549,122.7863,123.087,38311.0
2022-03-30 10:40:00,126.91,126.92,126.68,126.75,24306.0,123.1258,123.1355,122.9027,122.9706,24306.0
2022-03-30 10:45:00,126.75,127.14,126.74,126.95,52319.0,122.9706,123.349,122.9609,123.1646,52319.0
2022-03-30 10:50:00,127.05,127.18,126.74,126.77,81281.0,123.2616,123.3878,122.9609,122.99,81281.0
2022-03-30 10:55:00,126.76,126.83,126.38,126.45,106754.0,122.9803,123.0482,122.6116,122.6795,106754.0
2022-03-30 11:00:00,126.47,126.62,126.31,126.43,79801.0,122.6989,122.8445,122.5437,122.6601,79801.0
2022-03-30 11:05:00,126.46,126.47,125.9,125.92,68444.0,122.6892,122.6989,122.1459,122.1653,68444.0
2022-03-30 11:10:00,125.91,125.96,125.46,125.89,106910.0,122.1556,122.2041,121.7191,122.1362,106910.0
2022-03-30 11:15:00,125.88,126.25,125.84,126.17,56858.0,122.1265,122.4855,122.0877,122.4079,56858.0
2022-03-30 11:20:00,126.17,126.26,126.0,126.09,34722.0,122.4079,122.4952,122.243,122.3303,34722.0
2022-03-30 11:25:00,126.03,126.09,125.7,125.89,45455.0,122.2721,122.3303,121.9519,122.1362,45455.0
2022-03-30 11:30:00,125.9,126.15,125.76,126.12,47758.0,122.1459,122.3885,122.0101,122.3594,47758.0
2022-03-30 11:35:00,126.08,126.35,126.08,126.2,45667.0,122.3206,122.5825,122.3206,122.437,45667.0
2022-03-30 11:40:00,126.27,126.29,126.04,126.2,23134.0,122.5049,122.5243,122.2818,122.437,23134.0
2022-03-30 11:45:00,126.14,126.33,126.0,126.13,34510.0,122.3788,122.5631,122.243,122.3691,34510.0
2022-03-30 11:50:00,126.13,126.21,125.94,126.08,24392.0,122.3691,122.4467,122.1847,122.3206,24392.0
2022-03-30 11:55:00,126.09,126.29,126.02,126.28,65005.0,122.3303,122.5243,122.2624,122.5146,65005.0
2022-03-30 12:00:00,126.28,126.64,126.26,126.52,80101.0,122.5146,122.8639,122.4952,122.7474,80101.0
2022-03-30 12:05:00,126.47,126.49,125.9,126.0,76427.0,122.6989,122.7183,122.1459,122.243,76427.0
2022-03-30 12:10:00,126.01,126.1,125.83,126.1,30047.0,122.2527,122.34,122.078,122.34,30047.0
2022-03-30 12:15:00,126.04,126.24,125.98,126.23,49226.0,122.2818,122.4758,122.2236,122.4661,49226.0
2022-03-30 12:20:00,126.23,126.31,126.03,126.17,27806.0,122.4661,122.5437,122.2721,122.4079,27806.0
2022-03-30 12:25:00,126.1,126.24,126.01,126.14,16834.0,122.34,122.4758,122.2527,122.3788,16834.0
2022-03-30 12:30:00,126.16,126.28,126.06,126.25,23726.0,122.3982,122.5146,122.3012,122.4855,23726.0
2022-03-30 12:35:00,126.31,126.48,126.27,126.43,24176.0,122.5437,122.7086,122.5049,122.6601,24176.0
2022-03-30 12:40:00,126.53,126.66,126.36,126.62,31101.0,122.7572,122.8833,122.5922,122.8445,31101.0
2022-03-30 12:45:00,126.61,126.62,126.42,126.47,68932.0,122.8348,122.8445,122.6504,122.6989,68932.0
2022-03-30 12:50:00,126.45,126.49,126.36,126.46,17465.0,122.6795,122.7183,122.5922,122.6892,17465.0
2022-03-30 12:55:00,126.48,126.55,126.41,126.5,30264.0,122.7086,122.7766,122.6407,122.728,30264.0
2022-03-30 13:00:00,126.49,126.54,126.28,126.31,34492.0,122.7183,122.7669,122.5146,122.5437,34492.0
2022-03-30 13:05:00,126.32,126.32,125.93,126.05,30016.0,122.5534,122.5534,122.175,122.2915,30016.0
2022-03-30 13:10:00,126.07,126.26,125.88,126.26,41403.0,122.3109,122.4952,122.1265,122.4952,41403.0
2022-03-30 13:15:00,126.26,126.27,125.87,126.01,38135.0,122.4952,122.5049,122.1168,122.2527,38135.0
2022-03-30 13:20:00,125.88,125.95,125.71,125.85,30640.0,122.1265,122.1944,121.9616,122.0974,30640.0
2022-03-30 13:25:00,125.83,125.83,125.64,125.76,23574.0,122.078,122.078,121.8937,122.0101,23574.0
2022-03-30 13:30:00,125.71,125.89,125.64,125.7,28384.0,121.9616,122.1362,121.8937,121.9519,28384.0
2022-03-30 13:35:00,125.71,125.87,125.61,125.65,33733.0,121.9616,122.1168,121.8646,121.9034,33733.0
2022-03-30 13:40:00,125.62,125.7,125.49,125.6,28353.0,121.8743,121.9519,121.7482,121.8549,28353.0
2022-03-30 13:45:00,125.63,125.79,125.41,125.74,57012.0,121.884,122.0392,121.6705,121.9907,57012.0
2022-03-30 13:50:00,125.76,125.83,125.66,125.75,42446.0,122.0101,122.078,121.9131,122.0004,42446.0
2022-03-30 13:55:00,125.74,125.75,125.36,125.45,41227.0,121.9907,122.0004,121.622,121.7094,41227.0
2022-03-30 14:00:00,125.43,126.03,125.43,125.88,84387.0,121.69,122.2721,121.69,122.1265,84387.0
2022-03-30 14:05:00,125.83,125.98,125.67,125.92,23369.0,122.078,122.2236,121.9228,122.1653,23369.0
2022-03-30 14:10:00,125.92,125.97,125.77,125.89,15946.0,122.1653,122.2138,122.0198,122.1362,15946.0
2022-03-30 14:15:00,125.81,125.81,125.43,125.52,32533.0,122.0586,122.0586,121.69,121.7773,32533.0
2022-03-30 14:20:00,125.45,125.52,125.38,125.46,25271.0,121.7094,121.7773,121.6414,121.7191,25271.0
2022-03-30 14:25:00,125.47,125.6,125.27,125.38,107580.0,121.7288,121.8549,121.5347,121.6414,107580.0
2022-03-30 14:30:00,125.37,125.69,125.28,125.55,72948.0,121.6317,121.9422,121.5444,121.8064,72948.0
2022-03-30 14:35:00,125.57,125.7,125.5,125.6,49245.0,121.8258,121.9519,121.7579,121.8549,49245.0
2022-03-30 14:40:00,125.58,125.62,125.08,125.18,47399.0,121.8355,121.8743,121.3504,121.4474,47399.0
2022-03-30 14:45:00,125.18,125.2,124.96,125.08,47201.0,121.4474,121.4668,121.234,121.3504,47201.0
2022-03-30 14:50:00,125.08,125.18,124.9,124.95,51768.0,121.3504,121.4474,121.1758,121.2243,51768.0
2022-03-30 14:55:00,125.0,125.22,124.73,124.8,75822.0,121.2728,121.4862,121.0108,121.0787,75822.0
2022-03-30 15:00:00,124.75,124.88,124.63,124.69,48810.0,121.0302,121.1564,120.9138,120.972,48810.0
2022-03-30 15:05:00,124.64,124.81,124.54,124.59,49029.0,120.9235,121.0884,120.8265,120.875,49029.0
2022-03-30 15:10:00,124.61,124.7,124.36,124.66,56723.0,120.8944,120.9817,120.6519,120.9429,56723.0
2022-03-30 15:15:00,124.63,124.74,124.08,124.24,101110.0,120.9138,121.0205,120.3802,120.5354,101110.0
2022-03-30 15:20:00,124.23,124.23,123.64,123.75,94458.0,120.5257,120.5257,119.9533,120.06,94458.0
2022-03-30 15:25:00,123.7,124.31,123.66,124.2,94919.0,120.0115,120.6033,119.9727,120.4966,94919.0
2022-03-30 15:30:00,124.16,124.62,124.06,124.41,86194.0,120.4578,120.9041,120.3608,120.7004,86194.0
2022-03-30 15:35:00,124.42,124.8,124.26,124.31,70824.0,120.7101,121.0787,120.5548,120.6033,70824.0
2022-03-30 15:40:00,124.3,124.61,124.0,124.32,97537.0,120.5936,120.8944,120.3026,120.613,97537.0
2022-03-30 15:45:00,124.35,125.1,124.35,124.74,130948.0,120.6422,121.3698,120.6422,121.0205,130948.0
2022-03-30 15:50:00,124.83,124.83,124.16,124.26,102206.0,121.1078,121.1078,120.4578,120.5548,102206.0
2022-03-30 15:55:00,124.24,125.54,124.24,125.53,208507.0,120.5354,121.7967,120.5354,121.787,208507.0
2022-03-31 09:30:00,124.85,125.0,124.71,124.79,100087.0,121.1272,121.2728,120.9914,121.069,100087.0
2022-03-31 09:35:00,124.7,124.75,124.25,124.75,82046.0,120.9817,121.0302,120.5451,121.0302,82046.0
2022-03-31 09:40:00,124.74,124.82,124.33,124.53,75639.0,121.0205,121.0981,120.6228,120.8168,75639.0
2022-03-31 09:45:00,124.49,124.77,124.18,124.67,113836.0,120.778,121.0496,120.4772,120.9526,113836.0
2022-03-31 09:50:00,124.6,125.03,124.35,124.54,140535.0,120.8847,121.3019,120.6422,120.8265,140535.0
2022-03-31 09:55:00,124.52,124.93,124.4,124.84,37692.0,120.8071,121.2049,120.6907,121.1175,37692.0
2022-03-31 10:00:00,124.8,124.8,123.77,123.91,99579.0,121.0787,121.0787,120.0794,120.2153,99579.0
2022-03-31 10:05:00,123.89,124.29,123.88,123.95,50572.0,120.1959,120.5839,120.1862,120.2541,50572.0
2022-03-31 10:10:00,124.06,124.3,123.85,124.13,70687.0,120.3608,120.5936,120.1571,120.4287,70687.0
2022-03-31 10:15:00,124.24,124.49,124.04,124.26,68012.0,120.5354,120.778,120.3414,120.5548,68012.0
2022-03-31 10:20:00,124.21,124.42,123.88,123.94,61115.0,120.5063,120.7101,120.1862,120.2444,61115.0
2022-03-31 10:25:00,123.9,124.32,123.72,124.27,118265.0,120.2056,120.613,120.0309,120.5645,118265.0
2022-03-31 10:30:00,124.26,124.79,124.13,124.72,62619.0,120.5548,121.069,120.4287,121.0011,62619.0
2022-03-31 10:35:00,124.78,124.91,124.46,124.52,86184.0,121.0593,121.1855,120.7489,120.8071,86184.0
2022-03-31 10:40:00,124.54,124.75,124.36,124.69,50234.0,120.8265,121.0302,120.6519,120.972,50234.0
2022-03-31 10:45:00,124.63,125.29,124.6,125.2,121634.0,120.9138,121.5541,120.8847,121.4668,121634.0
2022-03-31 10:50:00,125.17,125.22,124.81,124.86,51406.0,121.4377,121.4862,121.0884,121.1369,51406.0
2022-03-31 10:55:00,124.96,125.54,124.91,125.28,62383.0,121.234,121.7967,121.1855,121.5444,62383.0
2022-03-31 11:00:00,125.3,125.4,124.84,125.07,63279.0,121.5638,121.6608,121.1175,121.3407,63279.0
2022-03-31 11:05:00,125.1,125.21,124.78,125.1,63682.0,121.3698,121.4765,121.0593,121.3698,63682.0
2022-03-31 11:10:00,125.02,125.17,124.8,124.97,30479.0,121.2922,121.4377,121.0787,121.2437,30479.0
2022-03-31 11:15:00,125.04,125.06,124.7,124.92,21133.0,121.3116,121.331,120.9817,121.1952,21133.0
2022-03-31 11:20:00,124.8,125.05,124.74,124.83,24743.0,121.0787,121.3213,121.0205,121.1078,24743.0
2022-03-31 11:25:00,124.84,124.84,124.56,124.65,25602.0,121.1175,121.1175,120.8459,120.9332,25602.0
2022-03-31 11:30:00,124.68,124.69,124.4,124.4,26238.0,120.9623,120.972,120.6907,120.6907,26238.0
2022-03-31 11:35:00,124.46,124.74,124.37,124.54,22129.0,120.7489,121.0205,120.6616,120.8265,22129.0
2022-03-31 11:40:00,124.63,125.06,124.62,124.82,39789.0,120.9138,121.331,120.9041,121.0981,39789.0
2022-03-31 11:45:00,124.77,124.79,124.61,124.71,64224.0,121.0496,121.069,120.8944,120.9914,64224.0
2022-03-31 11:50:00,124.64,124.77,124.46,124.58,25074.0,120.9235,121.0496,120.7489,120.8653,25074.0
2022-03-31 11:55:00,124.62,124.84,124.58,124.84,31509.0,120.9041,121.1175,120.8653,121.1175,31509.0
2022-03-31 12:00:00,124.84,125.01,124.5,124.5,66060.0,121.1175,121.2825,120.7877,120.7877,66060.0
2022-03-31 12:05:00,124.52,124.65,124.43,124.58,110058.0,120.8071,120.9332,120.7198,120.8653,110058.0
2022-03-31 12:10:00,124.55,124.56,124.3,124.31,40201.0,120.8362,120.8459,120.5936,120.6033,40201.0
2022-03-31 12:15:00,124.29,124.51,124.23,124.34,53560.0,120.5839,120.7974,120.5257,120.6325,53560.0
2022-03-31 12:20:00,124.34,124.34,124.04,124.05,41137.0,120.6325,120.6325,120.3414,120.3511,41137.0
2022-03-31 12:25:00,124.01,124.08,123.85,124.06,39531.0,120.3123,120.3802,120.1571,120.3608,39531.0
2022-03-31 12:30:00,124.1,124.22,123.86,123.87,32410.0,120.3996,120.516,120.1668,120.1765,32410.0
2022-03-31 12:35:00,123.86,124.17,123.81,124.1,39555.0,120.1668,120.4675,120.1183,120.3996,39555.0
2022-03-31 12:40:00,124.06,124.28,124.05,124.24,46087.0,120.3608,120.5742,120.3511,120.5354,46087.0
2022-03-31 12:45:00,124.28,124.34,124.07,124.21,31867.0,120.5742,120.6325,120.3705,120.5063,31867.0
2022-03-31 12:50:00,124.2,124.21,123.9,123.9,40048.0,120.4966,120.5063,120.2056,120.2056,40048.0
2022-03-31 12:55:00,124.0,124.06,123.77,123.85,76949.0,120.3026,120.3608,120.0794,120.1571,76949.0
2022-03-31 13:00:00,123.83,124.06,123.75,123.91,49435.0,120.1377,120.3608,120.06,120.2153,49435.0
2022-03-31 13:05:00,123.94,124.02,123.69,123.78,85897.0,120.2444,120.322,120.0018,120.0892,85897.0
2022-03-31 13:10:00,123.74,123.85,123.57,123.66,77832.0,120.0503,120.1571,119.8854,119.9727,77832.0
2022-03-31 13:15:00,123.63,123.93,123.48,123.85,64507.0,119.9436,120.2347,119.7981,120.1571,64507.0
2022-03-31 13:20:00,123.86,123.86,123.63,123.72,33104.0,120.1668,120.1668,119.9436,120.0309,33104.0
2022-03-31 13:25:00,123.67,124.12,123.65,124.06,77404.0,119.9824,120.419,119.963,120.3608,77404.0
2022-03-31 13:30:00,124.05,124.21,123.93,123.94,46382.0,120.3511,120.5063,120.2347,120.2444,46382.0
2022-03-31 13:35:00,124.02,124.02,123.77,123.87,60736.0,120.322,120.322,120.0794,120.1765,60736.0
2022-03-31 13:40:00,123.88,124.1,123.88,124.02,19880.0,120.1862,120.3996,120.1862,120.322,19880.0
2022-03-31 13:45:00,124.07,124.15,123.96,124.14,27907.0,120.3705,120.4481,120.2638,120.4384,27907.0
2022-03-31 13:50:00,124.2,124.48,124.2,124.31,56097.0,120.4966,120.7683,120.4966,120.6033,56097.0
2022-03-31 13:55:00,124.35,124.36,124.03,124.05,66597.0,120.6422,120.6519,120.3317,120.3511,66597.0
2022-03-31 14:00:00,124.05,124.05,123.56,123.62,98523.0,120.3511,120.3511,119.8757,119.9339,98523.0
2022-03-31 14:05:00,123.63,123.71,123.39,123.47,61289.0,119.9436,120.0212,119.7108,119.7884,61289.0
2022-03-31 14:10:00,123.49,123.59,123.33,123.36,73749.0,119.8078,119.9048,119.6526,119.6817,73749.0
2022-03-31 14:15:00,123.34,123.43,123.18,123.29,97267.0,119.6623,119.7496,119.507,119.6138,97267.0
2022-03-31 14:20:00,123.27,123.53,123.26,123.5,40045.0,119.5944,119.8466,119.5847,119.8175,40045.0
2022-03-31 14:25:00,123.48,123.61,123.21,123.54,36183.0,119.7981,119.9242,119.5361,119.8563,36183.0
2022-03-31 14:30:00,123.56,123.58,123.28,123.3,17600.0,119.8757,119.8951,119.6041,119.6235,17600.0
2022-03-31 14:35:00,123.36,123.66,123.17,123.5,67859.0,119.6817,119.9727,119.4973,119.8175,67859.0
2022-03-31 14:40:00,123.5,123.57,123.14,123.29,61432.0,119.8175,119.8854,119.4682,119.6138,61432.0
2022-03-31 14:45:00,123.3,123.45,123.14,123.3,56587.0,119.6235,119.769,119.4682,119.6235,56587.0
2022-03-31 14:50:00,123.28,123.45,123.25,123.31,10270.0,119.6041,119.769,119.575,119.6332,10270.0
2022-03-31 14:55:00,123.3,123.77,123.3,123.77,41490.0,119.6235,120.0794,119.6235,120.0794,41490.0
2022-03-31 15:00:00,123.78,124.38,123.78,124.02,139191.0,120.0892,120.6713,120.0892,120.322,139191.0
2022-03-31 15:05:00,124.03,124.24,123.9,124.09,49481.0,120.3317,120.5354,120.2056,120.3899,49481.0
2022-03-31 15:10:00,124.09,124.09,123.66,123.75,37019.0,120.3899,120.3899,119.9727,120.06,37019.0
2022-03-31 15:15:00,123.76,123.77,123.37,123.4,33632.0,120.0697,120.0794,119.6914,119.7205,33632.0
2022-03-31 15:20:00,123.4,123.41,122.87,122.95,127682.0,119.7205,119.7302,119.2063,119.2839,127682.0
2022-03-31 15:25:00,122.96,123.05,122.68,122.88,65159.0,119.2936,119.3809,119.022,119.216,65159.0
2022-03-31 15:30:00,122.88,123.0,122.17,122.35,124211.0,119.216,119.3324,118.5272,118.7018,124211.0
2022-03-31 15:35:00,122.26,122.79,122.17,122.56,117554.0,118.6145,119.1287,118.5272,118.9055,117554.0
2022-03-31 15:40:00,122.46,122.51,121.83,121.89,80557.0,118.8085,118.857,118.1973,118.2555,80557.0
2022-03-31 15:45:00,121.89,122.24,121.74,121.76,131247.0,118.2555,118.5951,118.11,118.1294,131247.0
2022-03-31 15:50:00,121.75,121.87,120.88,120.89,322072.0,118.1197,118.2361,117.2756,117.2853,322072.0
2022-03-31 15:55:00,120.91,121.12,119.63,119.74,577593.0,117.3047,117.5085,116.0629,116.1696,577593.0
2022-04-01 09:30:00,121.02,121.09,120.46,120.47,193356.0,117.4114,117.4794,116.8681,116.8778,193356.0
2022-04-01 09:35:00,120.49,120.91,120.31,120.5,95378.0,116.8973,117.3047,116.7226,116.907,95378.0
2022-04-01 09:40:00,120.42,120.54,120.14,120.27,104146.0,116.8293,116.9458,116.5577,116.6838,104146.0
2022-04-01 09:45:00,120.32,120.7,120.11,120.56,93598.0,116.7323,117.101,116.5286,116.9652,93598.0
2022-04-01 09:50:00,120.51,120.62,119.68,119.84,129315.0,116.9167,117.0234,116.1114,116.2666,129315.0
2022-04-01 09:55:00,119.83,120.2,119.7,120.2,73529.0,116.2569,116.6159,116.1308,116.6159,73529.0
2022-04-01 10:00:00,120.09,120.27,119.57,119.89,144427.0,116.5092,116.6838,116.0047,116.3151,144427.0
2022-04-01 10:05:00,119.86,120.19,119.83,119.94,40995.0,116.286,116.6062,116.2569,116.3637,40995.0
2022-04-01 10:10:00,119.96,120.6,119.96,120.48,99097.0,116.3831,117.004,116.3831,116.8875,99097.0
2022-04-01 10:15:00,120.5,120.51,119.65,119.7,82494.0,116.907,116.9167,116.0823,116.1308,82494.0
2022-04-01 10:20:00,119.71,119.82,119.16,119.27,114640.0,116.1405,116.2472,115.6069,115.7136,114640.0
2022-04-01 10:25:00,119.27,119.39,119.01,119.23,63478.0,115.7136,115.8301,115.4614,115.6748,63478.0
2022-04-01 10:30:00,119.31,119.59,119.21,119.58,56518.0,115.7524,116.0241,115.6554,116.0144,56518.0
2022-04-01 10:35:00,119.56,119.72,119.31,119.35,51783.0,115.995,116.1502,115.7524,115.7912,51783.0
2022-04-01 10:40:00,119.35,119.5,119.01,119.43,87509.0,115.7912,115.9368,115.4614,115.8689,87509.0
2022-04-01 10:45:00,119.44,119.93,119.43,119.75,94403.0,115.8786,116.3539,115.8689,116.1793,94403.0
2022-04-01 10:50:00,119.77,120.15,119.63,120.11,85080.0,116.1987,116.5674,116.0629,116.5286,85080.0
2022-04-01 10:55:00,120.19,120.2,119.85,119.94,64981.0,116.6062,116.6159,116.2763,116.3637,64981.0
2022-04-01 11:00:00,119.88,119.99,119.77,119.86,42664.0,116.3054,116.4122,116.1987,116.286,42664.0
2022-04-01 11:05:00,119.82,120.32,119.73,120.2,60489.0,116.2472,116.7323,116.1599,116.6159,60489.0
2022-04-01 11:10:00,120.14,120.28,119.76,119.88,44800.0,116.5577,116.6935,116.189,116.3054,44800.0
2022-04-01 11:15:00,119.78,119.99,119.67,119.93,21803.0,116.2084,116.4122,116.1017,116.3539,21803.0
2022-04-01 11:20:00,119.87,120.16,119.74,119.94,54300.0,116.2957,116.5771,116.1696,116.3637,54300.0
2022-04-01 11:25:00,120.0,120.02,119.62,119.72,27391.0,116.4219,116.4413,116.0532,116.1502,27391.0
2022-04-01 11:30:00,119.73,119.75,119.36,119.44,34363.0,116.1599,116.1793,115.8009,115.8786,34363.0
2022-04-01 11:35:00,119.41,119.41,118.93,119.08,63235.0,115.8495,115.8495,115.3838,115.5293,63235.0
2022-04-01 11:40:00,119.0,119.0,118.65,118.7,94398.0,115.4517,115.4517,115.1121,115.1606,94398.0
2022-04-01 11:45:00,118.69,118.99,118.61,118.81,63772.0,115.1509,115.442,115.0733,115.2673,63772.0
2022-04-01 11:50:00,118.82,119.27,118.68,119.15,62223.0,115.277,115.7136,115.1412,115.5972,62223.0
2022-04-01 11:55:00,119.1,119.1,118.47,118.6,44976.0,115.5487,115.5487,114.9375,115.0636,44976.0
2022-04-01 12:00:00,118.66,118.69,118.36,118.36,48766.0,115.1218,115.1509,114.8308,114.8308,48766.0
2022-04-01 12:05:00,118.35,118.39,118.13,118.39,65118.0,114.8211,114.8599,114.6076,114.8599,65118.0
2022-04-01 12:10:00,118.37,118.47,118.2,118.43,32172.0,114.8405,114.9375,114.6755,114.8987,32172.0
2022-04-01 12:15:00,118.48,118.55,118.1,118.29,52046.0,114.9472,115.0151,114.5785,114.7629,52046.0
2022-04-01 12:20:00,118.27,118.6,118.26,118.5,43061.0,114.7434,115.0636,114.7337,114.9666,43061.0
2022-04-01 12:25:00,118.56,118.76,118.47,118.73,51102.0,115.0248,115.2188,114.9375,115.1897,51102.0
2022-04-01 12:30:00,118.7,118.7,117.97,118.07,70822.0,115.1606,115.1606,114.4524,114.5494,70822.0
2022-04-01 12:35:00,118.03,118.24,117.88,118.19,37280.0,114.5106,114.7143,114.3651,114.6658,37280.0
2022-04-01 12:40:00,118.12,118.54,118.02,118.5,74086.0,114.5979,115.0054,114.5009,114.9666,74086.0
2022-04-01 12:45:00,118.57,118.62,118.27,118.61,36335.0,115.0345,115.083,114.7434,115.0733,36335.0
2022-04-01 12:50:00,118.59,118.65,118.27,118.52,31408.0,115.0539,115.1121,114.7434,114.986,31408.0
2022-04-01 12:55:00,118.53,118.71,118.3,118.34,71050.0,114.9957,115.1703,114.7726,114.8114,71050.0
2022-04-01 13:00:00,118.3,118.45,118.16,118.25,104232.0,114.7726,114.9181,114.6367,114.724,104232.0
2022-04-01 13:05:00,118.27,118.53,118.19,118.19,80389.0,114.7434,114.9957,114.6658,114.6658,80389.0
2022-04-01 13:10:00,118.17,118.17,117.92,118.05,51010.0,114.6464,114.6464,114.4039,114.53,51010.0
2022-04-01 13:15:00,118.03,118.1,117.88,118.06,32546.0,114.5106,114.5785,114.3651,114.5397,32546.0
2022-04-01 13:20:00,118.04,118.21,117.69,118.2,106059.0,114.5203,114.6852,114.1807,114.6755,106059.0
2022-04-01 13:25:00,118.11,118.18,117.97,118.1,28389.0,114.5882,114.6561,114.4524,114.5785,28389.0
2022-04-01 13:30:00,118.07,118.34,118.03,118.11,50857.0,114.5494,114.8114,114.5106,114.5882,50857.0
2022-04-01 13:35:00,118.2,118.87,118.15,118.78,80901.0,114.6755,115.3256,114.627,115.2382,80901.0
2022-04-01 13:40:00,118.77,119.05,118.71,118.81,58560.0,115.2285,115.5002,115.1703,115.2673,58560.0
2022-04-01 13:45:00,118.79,118.82,118.6,118.7,43652.0,115.2479,115.277,115.0636,115.1606,43652.0
2022-04-01 13:50:00,118.74,118.74,118.55,118.65,53534.0,115.1994,115.1994,115.0151,115.1121,53534.0
2022-04-01 13:55:00,118.61,118.93,118.56,118.82,42077.0,115.0733,115.3838,115.0248,115.277,42077.0
2022-04-01 14:00:00,118.8,119.43,118.75,119.41,66319.0,115.2576,115.8689,115.2091,115.8495,66319.0
2022-04-01 14:05:00,119.47,119.77,119.3,119.42,100347.0,115.9077,116.1987,115.7427,115.8592,100347.0
2022-04-01 14:10:00,119.4,119.65,119.22,119.65,41727.0,115.8398,116.0823,115.6651,116.0823,41727.0
2022-04-01 14:15:00,119.65,119.83,119.54,119.56,67477.0,116.0823,116.2569,115.9756,115.995,67477.0
2022-04-01 14:20:00,119.53,119.87,119.49,119.62,94432.0,115.9659,116.2957,115.9271,116.0532,94432.0
2022-04-01 14:25:00,119.6,120.11,119.58,120.11,87950.0,116.0338,116.5286,116.0144,116.5286,87950.0
2022-04-01 14:30:00,120.13,120.51,120.05,120.43,78771.0,116.548,116.9167,116.4704,116.839,78771.0
2022-04-01 14:35:00,120.44,120.48,120.0,120.12,55303.0,116.8487,116.8875,116.4219,116.5383,55303.0
2022-04-01 14:40:00,120.21,120.46,120.09,120.36,69799.0,116.6256,116.8681,116.5092,116.7711,69799.0
2022-04-01 14:45:00,120.36,120.58,120.13,120.17,39441.0,116.7711,116.9846,116.548,116.5868,39441.0
2022-04-01 14:50:00,120.17,120.19,119.9,119.97,40776.0,116.5868,116.6062,116.3248,116.3928,40776.0
2022-04-01 14:55:00,120.0,120.15,119.69,119.82,78333.0,116.4219,116.5674,116.1211,116.2472,78333.0
2022-04-01 15:00:00,119.76,120.3,119.73,120.1,145399.0,116.189,116.7129,116.1599,116.5189,145399.0
2022-04-01 15:05:00,120.05,120.33,119.84,119.85,91172.0,116.4704,116.742,116.2666,116.2763,91172.0
2022-04-01 15:10:00,119.87,119.98,119.44,119.82,62354.0,116.2957,116.4025,115.8786,116.2472,62354.0
2022-04-01 15:15:00,119.89,119.95,119.11,119.11,44359.0,116.3151,116.3734,115.5584,115.5584,44359.0
2022-04-01 15:20:00,119.02,119.26,118.88,119.07,76616.0,115.4711,115.7039,115.3353,115.5196,76616.0
2022-04-01 15:25:00,119.18,119.32,119.02,119.23,63704.0,115.6263,115.7621,115.4711,115.6748,63704.0
2022-04-01 15:30:00,119.22,119.4,118.67,118.83,54278.0,115.6651,115.8398,115.1315,115.2867,54278.0
2022-04-01 15:35:00,118.82,118.95,118.62,118.91,75709.0,115.277,115.4032,115.083,115.3644,75709.0
2022-04-01 15:40:00,118.88,119.24,118.65,118.82,126953.0,115.3353,115.6845,115.1121,115.277,126953.0
2022-04-01 15:45:00,118.78,119.25,118.66,119.25,112584.0,115.2382,115.6942,115.1218,115.6942,112584.0
2022-04-01 15:50:00,119.4,120.56,119.4,120.44,301905.0,115.8398,116.9652,115.8398,116.8487,301905.0
2022-04-01 15:55:00,120.38,120.91,120.29,120.63,389765.0,116.7905,117.3047,116.7032,117.0331,389765.0
2022-04-04 09:30:00,120.83,120.94,120.15,120.26,115591.0,117.2271,117.3338,116.5674,116.6741,115591.0
2022-04-04 09:35:00,120.23,120.65,120.23,120.35,68658.0,116.645,117.0525,116.645,116.7614,68658.0
2022-04-04 09:40:00,120.44,121.07,120.41,120.87,102151.0,116.8487,117.46,116.8196,117.2659,102151.0
2022-04-04 09:45:00,120.93,121.02,120.48,121.02,60962.0,117.3241,117.4114,116.8875,117.4114,60962.0
2022-04-04 09:50:00,121.08,121.63,121.08,121.6,141059.0,117.4697,118.0033,117.4697,117.9742,141059.0
2022-04-04 09:55:00,121.63,122.12,121.62,121.96,145162.0,118.0033,118.4786,117.9936,118.3234,145162.0
2022-04-04 10:00:00,121.97,122.06,121.82,122.02,104888.0,118.3331,118.4204,118.1876,118.3816,104888.0
2022-04-04 10:05:00,121.98,122.07,121.84,121.87,30188.0,118.3428,118.4301,118.207,118.2361,30188.0
2022-04-04 10:10:00,121.94,122.08,121.55,121.67,74065.0,118.304,118.4398,117.9256,118.0421,74065.0
2022-04-04 10:15:00,121.63,121.66,121.13,121.61,87070.0,118.0033,118.0324,117.5182,117.9839,87070.0
2022-04-04 10:20:00,121.71,122.08,121.58,122.01,59771.0,118.0809,118.4398,117.9547,118.3719,59771.0
2022-04-04 10:25:00,122.04,122.23,121.91,122.23,47221.0,118.401,118.5854,118.2749,118.5854,47221.0
2022-04-04 10:30:00,122.26,122.28,121.99,122.01,28145.0,118.6145,118.6339,118.3525,118.3719,28145.0
2022-04-04 10:35:00,122.03,122.31,121.8,122.07,88723.0,118.3913,118.663,118.1682,118.4301,88723.0
2022-04-04 10:40:00,122.16,122.18,121.73,121.73,25987.0,118.5175,118.5369,118.1003,118.1003,25987.0
2022-04-04 10:45:00,121.74,122.09,121.63,122.02,34457.0,118.11,118.4495,118.0033,118.3816,34457.0
2022-04-04 10:50:00,122.04,122.12,121.83,121.84,28949.0,118.401,118.4786,118.1973,118.207,28949.0
2022-04-04 10:55:00,121.83,122.07,121.74,121.91,35717.0,118.1973,118.4301,118.11,118.2749,35717.0
2022-04-04 11:00:00,121.92,122.44,121.88,122.38,60800.0,118.2846,118.7891,118.2458,118.7309,60800.0
2022-04-04 11:05:00,122.36,122.58,122.29,122.49,41198.0,118.7115,118.9249,118.6436,118.8376,41198.0
2022-04-04 11:10:00,122.4,122.43,122.16,122.32,44614.0,118.7503,118.7794,118.5175,118.6727,44614.0
2022-04-04 11:15:00,122.32,122.38,122.18,122.32,16212.0,118.6727,118.7309,118.5369,118.6727,16212.0
2022-04-04 11:20:00,122.34,122.41,122.21,122.41,12137.0,118.6921,118.76,118.566,118.76,12137.0
2022-04-04 11:25:00,122.43,122.54,122.33,122.5,17647.0,118.7794,118.8861,118.6824,118.8473,17647.0
2022-04-04 11:30:00,122.53,122.69,122.41,122.5,40475.0,118.8764,119.0317,118.76,118.8473,40475.0
2022-04-04 11:35:00,122.46,122.53,122.27,122.46,14442.0,118.8085,118.8764,118.6242,118.8085,14442.0
2022-04-04 11:40:00,122.46,122.51,122.4,122.45,11093.0,118.8085,118.857,118.7503,118.7988,11093.0
2022-04-04 11:45:00,122.44,122.76,122.36,122.69,30696.0,118.7891,119.0996,118.7115,119.0317,30696.0
2022-04-04 11:50:00,122.69,122.85,122.61,122.84,20393.0,119.0317,119.1869,118.954,119.1772,20393.0
2022-04-04 11:55:00,122.83,122.92,122.73,122.75,20756.0,119.1675,119.2548,119.0705,119.0899,20756.0
2022-04-04 12:00:00,122.76,122.79,122.64,122.65,38434.0,119.0996,119.1287,118.9831,118.9928,38434.0
2022-04-04 12:05:00,122.67,122.79,122.61,122.72,22184.0,119.0122,119.1287,118.954,119.0608,22184.0
2022-04-04 12:10:00,122.72,122.85,122.62,122.85,30717.0,119.0608,119.1869,118.9637,119.1869,30717.0
2022-04-04 12:15:00,122.86,122.87,122.69,122.75,17703.0,119.1966,119.2063,119.0317,119.0899,17703.0
2022-04-04 12:20:00,122.8,122.81,122.64,122.75,18408.0,119.1384,119.1481,118.9831,119.0899,18408.0
2022-04-04 12:25:00,122.72,122.85,122.7,122.8,37699.0,119.0608,119.1869,119.0414,119.1384,37699.0
2022-04-04 12:30:00,122.76,122.89,122.75,122.81,20342.0,119.0996,119.2257,119.0899,119.1481,20342.0
2022-04-04 12:35:00,122.81,122.83,122.38,122.49,56404.0,119.1481,119.1675,118.7309,118.8376,56404.0
2022-04-04 12:40:00,122.5,122.5,122.25,122.38,24980.0,118.8473,118.8473,118.6048,118.7309,24980.0
2022-04-04 12:45:00,122.37,122.5,122.27,122.42,47829.0,118.7212,118.8473,118.6242,118.7697,47829.0
2022-04-04 12:50:00,122.46,122.48,122.35,122.45,26202.0,118.8085,118.8279,118.7018,118.7988,26202.0
2022-04-04 12:55:00,122.4,122.4,122.27,122.28,28928.0,118.7503,118.7503,118.6242,118.6339,28928.0
2022-04-04 13:00:00,122.28,122.28,122.1,122.25,59869.0,118.6339,118.6339,118.4592,118.6048,59869.0
2022-04-04 13:05:00,122.25,122.34,122.15,122.32,16493.0,118.6048,118.6921,118.5078,118.6727,16493.0
2022-04-04 13:10:00,122.29,122.32,122.24,122.32,16266.0,118.6436,118.6727,118.5951,118.6727,16266.0
2022-04-04 13:15:00,122.29,122.5,122.22,122.48,33890.0,118.6436,118.8473,118.5757,118.8279,33890.0
2022-04-04 13:20:00,122.42,122.53,122.39,122.48,9931.0,118.7697,118.8764,118.7406,118.8279,9931.0
2022-04-04 13:25:00,122.48,122.59,122.44,122.54,10911.0,118.8279,118.9346,118.7891,118.8861,10911.0
2022-04-04 13:30:00,122.56,122.68,122.53,122.6,22543.0,118.9055,119.022,118.8764,118.9443,22543.0
2022-04-04 13:35:00,122.62,122.66,122.44,122.46,35395.0,118.9637,119.0025,118.7891,118.8085,35395.0
2022-04-04 13:40:00,122.46,122.67,122.41,122.67,17254.0,118.8085,119.0122,118.76,119.0122,17254.0
2022-04-04 13:45:00,122.66,122.66,122.56,122.61,12689.0,119.0025,119.0025,118.9055,118.954,12689.0
2022-04-04 13:50:00,122.58,122.74,122.58,122.69,17322.0,118.9249,119.0802,118.9249,119.0317,17322.0
2022-04-04 13:55:00,122.72,122.97,122.7,122.92,40853.0,119.0608,119.3033,119.0414,119.2548,40853.0
2022-04-04 14:00:00,122.89,122.96,122.73,122.96,31206.0,119.2257,119.2936,119.0705,119.2936,31206.0
2022-04-04 14:05:00,122.94,122.99,122.42,122.44,76493.0,119.2742,119.3227,118.7697,118.7891,76493.0
2022-04-04 14:10:00,122.46,122.58,122.33,122.5,34038.0,118.8085,118.9249,118.6824,118.8473,34038.0
2022-04-04 14:15:00,122.52,122.79,122.42,122.76,51509.0,118.8667,119.1287,118.7697,119.0996,51509.0
2022-04-04 14:20:00,122.76,122.85,122.7,122.84,22191.0,119.0996,119.1869,119.0414,119.1772,22191.0
2022-04-04 14:25:00,122.83,123.07,122.82,123.04,49166.0,119.1675,119.4003,119.1578,119.3712,49166.0
2022-04-04 14:30:00,123.04,123.15,122.88,123.14,49894.0,119.3712,119.4779,119.216,119.4682,49894.0
2022-04-04 14:35:00,123.13,123.17,123.06,123.15,27333.0,119.4585,119.4973,119.3906,119.4779,27333.0
2022-04-04 14:40:00,123.13,123.14,123.03,123.09,30522.0,119.4585,119.4682,119.3615,119.4197,30522.0
2022-04-04 14:45:00,123.14,123.33,123.11,123.15,146228.0,119.4682,119.6526,119.4391,119.4779,146228.0
2022-04-04 14:50:00,123.13,123.34,123.06,123.33,36595.0,119.4585,119.6623,119.3906,119.6526,36595.0
2022-04-04 14:55:00,123.35,123.35,123.16,123.16,39311.0,119.672,119.672,119.4876,119.4876,39311.0
2022-04-04 15:00:00,123.15,123.27,123.02,123.23,25780.0,119.4779,119.5944,119.3518,119.5556,25780.0
2022-04-04 15:05:00,123.24,123.39,123.19,123.26,13585.0,119.5653,119.7108,119.5167,119.5847,13585.0
2022-04-04 15:10:00,123.35,123.41,123.08,123.27,45099.0,119.672,119.7302,119.41,119.5944,45099.0
2022-04-04 15:15:00,123.27,123.28,123.11,123.17,27920.0,119.5944,119.6041,119.4391,119.4973,27920.0
2022-04-04 15:20:00,123.19,123.43,123.19,123.37,25679.0,119.5167,119.7496,119.5167,119.6914,25679.0
2022-04-04 15:25:00,123.41,123.42,123.18,123.24,37715.0,119.7302,119.7399,119.507,119.5653,37715.0
2022-04-04 15:30:00,123.23,123.39,123.14,123.27,22374.0,119.5556,119.7108,119.4682,119.5944,22374.0
2022-04-04 15:35:00,123.25,123.42,123.22,123.33,41364.0,119.575,119.7399,119.5458,119.6526,41364.0
2022-04-04 15:40:00,123.37,123.47,123.06,123.06,75194.0,119.6914,119.7884,119.3906,119.3906,75194.0
2022-04-04 15:45:00,123.02,123.5,122.96,123.26,139786.0,119.3518,119.8175,119.2936,119.5847,139786.0
2022-04-04 15:50:00,123.31,123.77,123.26,123.56,223762.0,119.6332,120.0794,119.5847,119.8757,223762.0
2022-04-04 15:55:00,123.55,123.8,123.12,123.75,250115.0,119.866,120.1086,119.4488,120.06,250115.0
2022-04-05 09:30:00,122.5,123.58,122.34,123.47,159715.0,118.8473,119.8951,118.6921,119.7884,159715.0
2022-04-05 09:35:00,123.52,123.93,123.5,123.85,103925.0,119.8369,120.2347,119.8175,120.1571,103925.0
2022-04-05 09:40:00,123.89,124.09,123.77,123.8,119690.0,120.1959,120.3899,120.0794,120.1086,119690.0
2022-04-05 09:45:00,123.82,124.09,123.64,123.72,103557.0,120.128,120.3899,119.9533,120.0309,103557.0
2022-04-05 09:50:00,123.73,123.77,123.36,123.63,72253.0,120.0406,120.0794,119.6817,119.9436,72253.0
2022-04-05 09:55:00,123.62,123.9,123.58,123.9,30413.0,119.9339,120.2056,119.8951,120.2056,30413.0
2022-04-05 10:00:00,123.91,124.61,123.78,124.21,135749.0,120.2153,120.8944,120.0892,120.5063,135749.0
2022-04-05 10:05:00,124.21,124.21,122.05,122.16,231102.0,120.5063,120.5063,118.4107,118.5175,231102.0
2022-04-05 10:10:00,122.18,122.45,122.09,122.27,97520.0,118.5369,118.7988,118.4495,118.6242,97520.0
2022-04-05 10:15:00,122.22,122.22,121.53,121.68,128582.0,118.5757,118.5757,117.9062,118.0518,128582.0
2022-04-05 10:20:00,121.68,121.95,121.42,121.7,92358.0,118.0518,118.3137,117.7995,118.0712,92358.0
2022-04-05 10:25:00,121.7,121.93,121.55,121.86,57752.0,118.0712,118.2943,117.9256,118.2264,57752.0
2022-04-05 10:30:00,121.85,122.1,121.58,121.66,61335.0,118.2167,118.4592,117.9547,118.0324,61335.0
2022-04-05 10:35:00,121.66,122.01,121.36,121.4,33139.0,118.0324,118.3719,117.7413,117.7801,33139.0
2022-04-05 10:40:00,121.4,121.71,121.4,121.67,36925.0,117.7801,118.0809,117.7801,118.0421,36925.0
2022-04-05 10:45:00,121.58,122.21,121.55,122.19,162740.0,117.9547,118.566,117.9256,118.5466,162740.0
2022-04-05 10:50:00,122.21,122.72,122.09,122.63,115193.0,118.566,119.0608,118.4495,118.9734,115193.0
2022-04-05 10:55:00,122.61,122.61,122.31,122.31,52911.0,118.954,118.954,118.663,118.663,52911.0
2022-04-05 11:00:00,122.4,122.5,122.11,122.33,42091.0,118.7503,118.8473,118.4689,118.6824,42091.0
2022-04-05 11:05:00,122.34,122.45,122.03,122.13,31353.0,118.6921,118.7988,118.3913,118.4884,31353.0
2022-04-05 11:10:00,122.17,122.26,121.84,122.2,46067.0,118.5272,118.6145,118.207,118.5563,46067.0
2022-04-05 11:15:00,122.17,122.22,121.69,121.81,68653.0,118.5272,118.5757,118.0615,118.1779,68653.0
2022-04-05 11:20:00,121.86,122.2,121.81,121.82,43160.0,118.2264,118.5563,118.1779,118.1876,43160.0
2022-04-05 11:25:00,121.84,122.0,121.68,122.0,49194.0,118.207,118.3622,118.0518,118.3622,49194.0
2022-04-05 11:30:00,121.85,122.3,121.82,122.28,69434.0,118.2167,118.6533,118.1876,118.6339,69434.0
2022-04-05 11:35:00,122.24,122.31,121.36,121.48,59461.0,118.5951,118.663,117.7413,117.8577,59461.0
2022-04-05 11:40:00,121.49,121.8,121.41,121.75,87334.0,117.8674,118.1682,117.7898,118.1197,87334.0
2022-04-05 11:45:00,121.73,121.75,121.39,121.48,54572.0,118.1003,118.1197,117.7704,117.8577,54572.0
2022-04-05 11:50:00,121.46,121.72,121.15,121.35,83628.0,117.8383,118.0906,117.5376,117.7316,83628.0
2022-04-05 11:55:00,121.35,121.41,121.09,121.11,48600.0,117.7316,117.7898,117.4794,117.4988,48600.0
2022-04-05 12:00:00,121.1,121.3,120.81,121.1,86184.0,117.4891,117.6831,117.2077,117.4891,86184.0
2022-04-05 12:05:00,121.16,121.42,121.14,121.24,74487.0,117.5473,117.7995,117.5279,117.6249,74487.0
2022-04-05 12:10:00,121.28,121.37,121.13,121.21,57433.0,117.6637,117.751,117.5182,117.5958,57433.0
2022-04-05 12:15:00,121.2,121.22,120.73,120.76,41200.0,117.5861,117.6055,117.1301,117.1592,41200.0
2022-04-05 12:20:00,120.78,120.89,120.52,120.7,93380.0,117.1786,117.2853,116.9264,117.101,93380.0
2022-04-05 12:25:00,120.68,120.7,120.46,120.51,22980.0,117.0816,117.101,116.8681,116.9167,22980.0
2022-04-05 12:30:00,120.44,120.66,120.42,120.64,34614.0,116.8487,117.0622,116.8293,117.0428,34614.0
2022-04-05 12:35:00,120.52,120.9,120.43,120.86,45071.0,116.9264,117.295,116.839,117.2562,45071.0
2022-04-05 12:40:00,120.79,120.85,120.54,120.58,39221.0,117.1883,117.2465,116.9458,116.9846,39221.0
2022-04-05 12:45:00,120.61,120.92,120.51,120.92,28818.0,117.0137,117.3144,116.9167,117.3144,28818.0
2022-04-05 12:50:00,120.87,121.13,120.81,121.09,37108.0,117.2659,117.5182,117.2077,117.4794,37108.0
2022-04-05 12:55:00,121.1,121.23,120.94,121.14,48514.0,117.4891,117.6152,117.3338,117.5279,48514.0
2022-04-05 13:00:00,121.13,121.19,120.98,121.14,43793.0,117.5182,117.5764,117.3726,117.5279,43793.0
2022-04-05 13:05:00,121.07,121.76,121.02,121.75,65176.0,117.46,118.1294,117.4114,118.1197,65176.0
2022-04-05 13:10:00,121.76,121.83,121.69,121.78,43439.0,118.1294,118.1973,118.0615,118.1488,43439.0
2022-04-05 13:15:00,121.78,122.04,121.68,122.0,62210.0,118.1488,118.401,118.0518,118.3622,62210.0
2022-04-05 13:20:00,121.98,122.02,121.78,121.81,28719.0,118.3428,118.3816,118.1488,118.1779,28719.0
2022-04-05 13:25:00,121.82,121.86,121.54,121.65,28983.0,118.1876,118.2264,117.9159,118.0227,28983.0
2022-04-05 13:30:00,121.58,121.58,121.26,121.34,21806.0,117.9547,117.9547,117.6443,117.7219,21806.0
2022-04-05 13:35:00,121.34,121.35,121.19,121.24,16977.0,117.7219,117.7316,117.5764,117.6249,16977.0
2022-04-05 13:40:00,121.21,121.21,120.83,120.84,34037.0,117.5958,117.5958,117.2271,117.2368,34037.0
2022-04-05 13:45:00,120.82,120.89,120.55,120.63,38358.0,117.2174,117.2853,116.9555,117.0331,38358.0
2022-04-05 13:50:00,120.55,120.62,120.29,120.42,50806.0,116.9555,117.0234,116.7032,116.8293,50806.0
2022-04-05 13:55:00,120.45,120.75,120.39,120.7,17994.0,116.8584,117.1495,116.8002,117.101,17994.0
2022-04-05 14:00:00,120.65,120.82,120.45,120.49,47928.0,117.0525,117.2174,116.8584,116.8973,47928.0
2022-04-05 14:05:00,120.49,120.63,120.38,120.45,19626.0,116.8973,117.0331,116.7905,116.8584,19626.0
2022-04-05 14:10:00,120.48,120.68,120.37,120.57,15718.0,116.8875,117.0816,116.7808,116.9749,15718.0
2022-04-05 14:15:00,120.57,120.97,120.43,120.94,24769.0,116.9749,117.3629,116.839,117.3338,24769.0
2022-04-05 14:20:00,120.95,121.07,120.77,120.85,21867.0,117.3435,117.46,117.1689,117.2465,21867.0
2022-04-05 14:25:00,120.89,120.99,120.56,120.62,46253.0,117.2853,117.3823,116.9652,117.0234,46253.0
2022-04-05 14:30:00,120.61,120.66,120.42,120.49,33886.0,117.0137,117.0622,116.8293,116.8973,33886.0
2022-04-05 14:35:00,120.49,120.78,120.27,120.38,75780.0,116.8973,117.1786,116.6838,116.7905,75780.0
2022-04-05 14:40:00,120.36,120.79,120.26,120.76,51437.0,116.7711,117.1883,116.6741,117.1592,51437.0
2022-04-05 14:45:00,120.75,120.83,120.41,120.66,43228.0,117.1495,117.2271,116.8196,117.0622,43228.0
2022-04-05 14:50:00,120.64,120.81,120.56,120.58,13465.0,117.0428,117.2077,116.9652,116.9846,13465.0
2022-04-05 14:55:00,120.61,120.83,120.17,120.28,32503.0,117.0137,117.2271,116.5868,116.6935,32503.0
2022-04-05 15:00:00,120.3,120.47,119.94,119.96,75454.0,116.7129,116.8778,116.3637,116.3831,75454.0
2022-04-05 15:05:00,119.99,120.0,119.67,119.77,49954.0,116.4122,116.4219,116.1017,116.1987,49954.0
2022-04-05 15:10:00,119.81,119.83,119.31,119.41,93223.0,116.2375,116.2569,115.7524,115.8495,93223.0
2022-04-05 15:15:00,119.34,119.55,119.22,119.28,46287.0,115.7815,115.9853,115.6651,115.7233,46287.0
2022-04-05 15:20:00,119.21,119.75,119.12,119.73,123426.0,115.6554,116.1793,115.5681,116.1599,123426.0
2022-04-05 15:25:00,119.73,119.75,119.35,119.4,32505.0,116.1599,116.1793,115.7912,115.8398,32505.0
2022-04-05 15:30:00,119.38,119.38,118.84,118.88,204991.0,115.8203,115.8203,115.2965,115.3353,204991.0
2022-04-05 15:35:00,118.87,119.05,118.67,118.82,96285.0,115.3256,115.5002,115.1315,115.277,96285.0
2022-04-05 15:40:00,118.81,119.01,118.65,118.9,99842.0,115.2673,115.4614,115.1121,115.3547,99842.0
2022-04-05 15:45:00,118.95,118.95,118.23,118.26,132151.0,115.4032,115.4032,114.7046,114.7337,132151.0
2022-04-05 15:50:00,118.24,119.32,118.15,118.99,236872.0,114.7143,115.7621,114.627,115.442,236872.0
2022-04-05 15:55:00,119.0,119.26,118.68,119.14,220378.0,115.4517,115.7039,115.1412,115.5875,220378.0
2022-04-06 09:30:00,115.8,116.3,115.33,115.58,202921.0,112.3471,112.8322,111.8911,112.1337,202921.0
2022-04-06 09:35:00,115.57,115.58,115.19,115.45,115391.0,112.124,112.1337,111.7553,112.0075,115391.0
2022-04-06 09:40:00,115.42,115.5,114.9,114.92,134289.0,111.9784,112.056,111.4739,111.4933,134289.0
2022-04-06 09:45:00,114.94,115.04,114.72,114.87,76922.0,111.5127,111.6098,111.2993,111.4448,76922.0
2022-04-06 09:50:00,114.81,115.0,114.67,114.93,67601.0,111.3866,111.571,111.2508,111.503,67601.0
2022-04-06 09:55:00,114.88,115.1,114.75,114.75,61986.0,111.4545,111.668,111.3284,111.3284,61986.0
2022-04-06 10:00:00,114.74,114.92,114.25,114.26,119840.0,111.3187,111.4933,110.8433,110.853,119840.0
2022-04-06 10:05:00,114.25,114.4,114.05,114.07,108469.0,110.8433,110.9888,110.6493,110.6687,108469.0
2022-04-06 10:10:00,114.06,114.37,113.91,114.34,97622.0,110.659,110.9597,110.5135,110.9306,97622.0
2022-04-06 10:15:00,114.32,114.92,114.32,114.74,165687.0,110.9112,111.4933,110.9112,111.3187,165687.0
2022-04-06 10:20:00,114.73,114.91,114.59,114.75,61504.0,111.309,111.4836,111.1732,111.3284,61504.0
2022-04-06 10:25:00,114.72,114.81,114.29,114.29,117917.0,111.2993,111.3866,110.8821,110.8821,117917.0
2022-04-06 10:30:00,114.28,114.53,114.09,114.32,85658.0,110.8724,111.115,110.6881,110.9112,85658.0
2022-04-06 10:35:00,114.32,114.72,114.32,114.68,167561.0,110.9112,111.2993,110.9112,111.2605,167561.0
2022-04-06 10:40:00,114.67,114.96,114.43,114.76,89940.0,111.2508,111.5321,111.0179,111.3381,89940.0
2022-04-06 10:45:00,114.69,114.95,114.68,114.93,92201.0,111.2702,111.5224,111.2605,111.503,92201.0
2022-04-06 10:50:00,114.92,114.97,114.38,114.48,85642.0,111.4933,111.5418,110.9694,111.0665,85642.0
2022-04-06 10:55:00,114.46,114.63,114.3,114.3,40930.0,111.0471,111.212,110.8918,110.8918,40930.0
2022-04-06 11:00:00,114.27,114.69,114.2,114.66,77396.0,110.8627,111.2702,110.7948,111.2411,77396.0
2022-04-06 11:05:00,114.66,114.72,114.13,114.2,100428.0,111.2411,111.2993,110.7269,110.7948,100428.0
2022-04-06 11:10:00,114.15,114.37,114.13,114.25,65599.0,110.7463,110.9597,110.7269,110.8433,65599.0
2022-04-06 11:15:00,114.24,114.4,114.03,114.13,76537.0,110.8336,110.9888,110.6299,110.7269,76537.0
2022-04-06 11:20:00,114.11,114.84,114.1,114.55,108638.0,110.7075,111.4157,110.6978,111.1344,108638.0
2022-04-06 11:25:00,114.53,114.7,114.36,114.59,21822.0,111.115,111.2799,110.95,111.1732,21822.0
2022-04-06 11:30:00,114.64,114.73,114.23,114.41,37500.0,111.2217,111.309,110.8239,110.9985,37500.0
2022-04-06 11:35:00,114.45,114.55,114.28,114.35,14731.0,111.0374,111.1344,110.8724,110.9403,14731.0
2022-04-06 11:40:00,114.37,114.71,114.34,114.71,48275.0,110.9597,111.2896,110.9306,111.2896,48275.0
2022-04-06 11:45:00,114.72,115.24,114.6,115.07,116184.0,111.2993,111.8038,111.1829,111.6389,116184.0
2022-04-06 11:50:00,115.15,115.42,114.99,115.14,85185.0,111.7165,111.9784,111.5612,111.7068,85185.0
2022-04-06 11:55:00,115.18,115.25,114.88,115.03,70333.0,111.7456,111.8135,111.4545,111.6001,70333.0
2022-04-06 12:00:00,114.99,115.15,114.85,114.9,53817.0,111.5612,111.7165,111.4254,111.4739,53817.0
2022-04-06 12:05:00,114.92,115.13,114.86,114.89,25357.0,111.4933,111.6971,111.4351,111.4642,25357.0
2022-04-06 12:10:00,114.86,114.95,114.47,114.48,27171.0,111.4351,111.5224,111.0568,111.0665,27171.0
2022-04-06 12:15:00,114.44,114.49,114.25,114.3,57716.0,111.0276,111.0762,110.8433,110.8918,57716.0
2022-04-06 12:20:00,114.28,114.33,114.0,114.26,71669.0,110.8724,110.9209,110.6008,110.853,71669.0
2022-04-06 12:25:00,114.29,114.38,114.13,114.21,43406.0,110.8821,110.9694,110.7269,110.8045,43406.0
2022-04-06 12:30:00,114.2,114.51,114.09,114.47,54671.0,110.7948,111.0956,110.6881,111.0568,54671.0
2022-04-06 12:35:00,114.46,114.47,114.28,114.34,24299.0,111.0471,111.0568,110.8724,110.9306,24299.0
2022-04-06 12:40:00,114.38,114.54,114.29,114.42,14775.0,110.9694,111.1247,110.8821,111.0082,14775.0
2022-04-06 12:45:00,114.41,114.51,114.1,114.41,52029.0,110.9985,111.0956,110.6978,110.9985,52029.0
2022-04-06 12:50:00,114.41,114.43,114.17,114.41,23217.0,110.9985,111.0179,110.7657,110.9985,23217.0
2022-04-06 12:55:00,114.45,114.57,114.38,114.53,45614.0,111.0374,111.1538,110.9694,111.115,45614.0
2022-04-06 13:00:00,114.46,114.56,114.24,114.26,20575.0,111.0471,111.1441,110.8336,110.853,20575.0
2022-04-06 13:05:00,114.34,114.56,114.26,114.36,17406.0,110.9306,111.1441,110.853,110.95,17406.0
2022-04-06 13:10:00,114.42,114.48,114.32,114.42,21982.0,111.0082,111.0665,110.9112,111.0082,21982.0
2022-04-06 13:15:00,114.47,114.73,114.47,114.59,45065.0,111.0568,111.309,111.0568,111.1732,45065.0
2022-04-06 13:20:00,114.54,114.96,114.5,114.96,52184.0,111.1247,111.5321,111.0859,111.5321,52184.0
2022-04-06 13:25:00,114.95,115.03,114.77,114.94,43617.0,111.5224,111.6001,111.3478,111.5127,43617.0
2022-04-06 13:30:00,114.96,115.3,114.83,115.18,50093.0,111.5321,111.862,111.406,111.7456,50093.0
2022-04-06 13:35:00,115.19,115.35,114.95,115.35,83618.0,111.7553,111.9105,111.5224,111.9105,83618.0
2022-04-06 13:40:00,115.37,115.8,115.26,115.65,112359.0,111.9299,112.3471,111.8232,112.2016,112359.0
2022-04-06 13:45:00,115.63,115.73,115.23,115.7,75253.0,112.1822,112.2792,111.7941,112.2501,75253.0
2022-04-06 13:50:00,115.6,115.78,115.51,115.55,33765.0,112.1531,112.3277,112.0657,112.1046,33765.0
2022-04-06 13:55:00,115.54,115.62,115.14,115.15,68251.0,112.0948,112.1725,111.7068,111.7165,68251.0
2022-04-06 14:00:00,115.18,117.07,114.68,116.2,288830.0,111.7456,113.5792,111.2605,112.7352,288830.0
2022-04-06 14:05:00,116.08,116.09,114.17,114.38,278365.0,112.6187,112.6284,110.7657,110.9694,278365.0
2022-04-06 14:10:00,114.32,114.55,113.7,113.81,178431.0,110.9112,111.1344,110.3097,110.4164,178431.0
2022-04-06 14:15:00,113.7,113.75,113.07,113.43,158209.0,110.3097,110.3582,109.6985,110.0478,158209.0
2022-04-06 14:20:00,113.38,114.04,113.34,113.81,147327.0,109.9993,110.6396,109.9604,110.4164,147327.0
2022-04-06 14:25:00,113.79,114.42,113.62,113.96,144389.0,110.397,111.0082,110.2321,110.562,144389.0
2022-04-06 14:30:00,113.95,115.9,113.85,115.66,214109.0,110.5523,112.4441,110.4552,112.2113,214109.0
2022-04-06 14:35:00,115.66,116.01,114.82,115.11,181535.0,112.2113,112.5508,111.3963,111.6777,181535.0
2022-04-06 14:40:00,115.09,115.62,114.78,115.44,124713.0,111.6583,112.1725,111.3575,111.9978,124713.0
2022-04-06 14:45:00,115.37,115.88,115.0,115.18,94569.0,111.9299,112.4247,111.571,111.7456,94569.0
2022-04-06 14:50:00,115.18,116.09,115.18,115.95,112929.0,111.7456,112.6284,111.7456,112.4926,112929.0
2022-04-06 14:55:00,116.01,116.69,115.97,116.61,156516.0,112.5508,113.2106,112.512,113.1329,156516.0
2022-04-06 15:00:00,116.67,117.43,116.67,117.18,264406.0,113.1912,113.9285,113.1912,113.6859,264406.0
2022-04-06 15:05:00,117.13,117.13,116.11,116.41,142344.0,113.6374,113.6374,112.6479,112.9389,142344.0
2022-04-06 15:10:00,116.47,116.86,116.21,116.59,93166.0,112.9971,113.3755,112.7449,113.1135,93166.0
2022-04-06 15:15:00,116.65,116.96,115.97,116.0,152587.0,113.1718,113.4725,112.512,112.5411,152587.0
2022-04-06 15:20:00,116.01,116.12,115.28,115.37,152223.0,112.5508,112.6576,111.8426,111.9299,152223.0
2022-04-06 15:25:00,115.4,115.44,114.75,114.81,141776.0,111.959,111.9978,111.3284,111.3866,141776.0
2022-04-06 15:30:00,114.81,115.22,114.5,114.71,228252.0,111.3866,111.7844,111.0859,111.2896,228252.0
2022-04-06 15:35:00,114.74,115.66,114.6,115.65,179074.0,111.3187,112.2113,111.1829,112.2016,179074.0
2022-04-06 15:40:00,115.59,115.82,115.24,115.7,118944.0,112.1434,112.3665,111.8038,112.2501,118944.0
2022-04-06 15:45:00,115.63,116.6,115.56,116.34,159392.0,112.1822,113.1232,112.1143,112.871,159392.0
2022-04-06 15:50:00,116.4,116.65,115.48,115.57,205885.0,112.9292,113.1718,112.0366,112.124,205885.0
2022-04-06 15:55:00,115.58,116.18,115.38,115.56,291972.0,112.1337,112.7158,111.9396,112.1143,291972.0
2022-04-07 09:30:00,114.76,115.38,114.56,115.34,143738.0,111.3381,111.9396,111.1441,111.9008,143738.0
2022-04-07 09:35:00,115.27,115.98,115.13,115.91,76193.0,111.8329,112.5217,111.6971,112.4538,76193.0
2022-04-07 09:40:00,115.99,116.36,115.44,115.49,124984.0,112.5314,112.8904,111.9978,112.0463,124984.0
2022-04-07 09:45:00,115.5,115.78,114.92,115.0,89811.0,112.056,112.3277,111.4933,111.571,89811.0
2022-04-07 09:50:00,115.02,115.97,115.02,115.79,71301.0,111.5904,112.512,111.5904,112.3374,71301.0
2022-04-07 09:55:00,115.82,115.94,115.63,115.85,45539.0,112.3665,112.4829,112.1822,112.3956,45539.0
2022-04-07 10:00:00,115.9,116.44,115.45,115.5,86385.0,112.4441,112.968,112.0075,112.056,86385.0
2022-04-07 10:05:00,115.56,115.65,114.98,115.04,71165.0,112.1143,112.2016,111.5515,111.6098,71165.0
2022-04-07 10:10:00,115.13,115.61,114.95,115.45,80524.0,111.6971,112.1628,111.5224,112.0075,80524.0
2022-04-07 10:15:00,115.42,115.51,115.05,115.31,36525.0,111.9784,112.0657,111.6195,111.8717,36525.0
2022-04-07 10:20:00,115.19,115.19,114.77,115.04,68303.0,111.7553,111.7553,111.3478,111.6098,68303.0
2022-04-07 10:25:00,115.08,115.25,114.78,114.86,63983.0,111.6486,111.8135,111.3575,111.4351,63983.0
2022-04-07 10:30:00,114.84,115.37,114.84,115.3,67802.0,111.4157,111.9299,111.4157,111.862,67802.0
2022-04-07 10:35:00,115.35,115.59,114.81,114.83,94841.0,111.9105,112.1434,111.3866,111.406,94841.0
2022-04-07 10:40:00,114.8,114.83,113.98,114.18,92218.0,111.3769,111.406,110.5814,110.7754,92218.0
2022-04-07 10:45:00,114.1,114.3,113.88,114.1,60235.0,110.6978,110.8918,110.4843,110.6978,60235.0
2022-04-07 10:50:00,114.14,114.58,114.14,114.48,63597.0,110.7366,111.1635,110.7366,111.0665,63597.0
2022-04-07 10:55:00,114.44,114.72,114.35,114.45,20373.0,111.0276,111.2993,110.9403,111.0374,20373.0
2022-04-07 11:00:00,114.5,115.13,114.44,114.82,54158.0,111.0859,111.6971,111.0276,111.3963,54158.0
2022-04-07 11:05:00,114.76,114.8,114.34,114.35,22579.0,111.3381,111.3769,110.9306,110.9403,22579.0
2022-04-07 11:10:00,114.32,114.45,114.05,114.32,45116.0,110.9112,111.0374,110.6493,110.9112,45116.0
2022-04-07 11:15:00,114.26,114.3,114.05,114.23,31350.0,110.853,110.8918,110.6493,110.8239,31350.0
2022-04-07 11:20:00,114.17,114.6,114.15,114.44,119934.0,110.7657,111.1829,110.7463,111.0276,119934.0
2022-04-07 11:25:00,114.46,114.66,113.67,113.94,83051.0,111.0471,111.2411,110.2806,110.5426,83051.0
2022-04-07 11:30:00,113.96,114.01,113.54,113.7,57409.0,110.562,110.6105,110.1545,110.3097,57409.0
2022-04-07 11:35:00,113.72,114.18,113.71,114.02,59478.0,110.3291,110.7754,110.3194,110.6202,59478.0
2022-04-07 11:40:00,114.03,114.14,113.83,113.91,47605.0,110.6299,110.7366,110.4358,110.5135,47605.0
2022-04-07 11:45:00,113.84,114.28,113.83,113.83,40891.0,110.4455,110.8724,110.4358,110.4358,40891.0
2022-04-07 11:50:00,113.76,113.93,113.46,113.5,52759.0,110.3679,110.5329,110.0769,110.1157,52759.0
2022-04-07 11:55:00,113.51,113.9,113.46,113.8,54516.0,110.1254,110.5038,110.0769,110.4067,54516.0
2022-04-07 12:00:00,113.76,114.0,113.7,113.73,54308.0,110.3679,110.6008,110.3097,110.3388,54308.0
2022-04-07 12:05:00,113.75,114.12,113.73,114.06,48499.0,110.3582,110.7172,110.3388,110.659,48499.0
2022-04-07 12:10:00,114.13,114.46,113.98,114.09,43373.0,110.7269,111.0471,110.5814,110.6881,43373.0
2022-04-07 12:15:00,114.21,114.21,113.84,113.92,29982.0,110.8045,110.8045,110.4455,110.5232,29982.0
2022-04-07 12:20:00,113.89,114.3,113.86,114.04,50855.0,110.494,110.8918,110.4649,110.6396,50855.0
2022-04-07 12:25:00,113.97,114.17,113.65,113.8,35798.0,110.5717,110.7657,110.2612,110.4067,35798.0
2022-04-07 12:30:00,113.79,113.94,113.68,113.78,19426.0,110.397,110.5426,110.2903,110.3873,19426.0
2022-04-07 12:35:00,113.74,113.99,113.64,113.69,34525.0,110.3485,110.5911,110.2515,110.3,34525.0
2022-04-07 12:40:00,113.66,113.83,113.57,113.61,30201.0,110.2709,110.4358,110.1836,110.2224,30201.0
2022-04-07 12:45:00,113.59,113.77,113.22,113.23,64548.0,110.203,110.3776,109.844,109.8537,64548.0
2022-04-07 12:50:00,113.21,113.7,113.18,113.6,41416.0,109.8343,110.3097,109.8052,110.2127,41416.0
2022-04-07 12:55:00,113.55,113.8,113.48,113.75,36835.0,110.1642,110.4067,110.0963,110.3582,36835.0
2022-04-07 13:00:00,113.74,114.3,113.67,114.16,55302.0,110.3485,110.8918,110.2806,110.756,55302.0
2022-04-07 13:05:00,114.15,114.4,114.08,114.4,38901.0,110.7463,110.9888,110.6784,110.9888,38901.0
2022-04-07 13:10:00,114.41,115.21,114.35,114.89,88256.0,110.9985,111.7747,110.9403,111.4642,88256.0
2022-04-07 13:15:00,114.9,115.31,114.76,115.17,109135.0,111.4739,111.8717,111.3381,111.7359,109135.0
2022-04-07 13:20:00,115.27,115.46,115.12,115.12,58497.0,111.8329,112.0172,111.6874,111.6874,58497.0
2022-04-07 13:25:00,115.19,115.68,115.15,115.5,88590.0,111.7553,112.2307,111.7165,112.056,88590.0
2022-04-07 13:30:00,115.55,115.71,115.31,115.33,68867.0,112.1046,112.2598,111.8717,111.8911,68867.0
2022-04-07 13:35:00,115.36,115.6,115.17,115.22,39452.0,111.9202,112.1531,111.7359,111.7844,39452.0
2022-04-07 13:40:00,115.19,115.45,115.13,115.26,43744.0,111.7553,112.0075,111.6971,111.8232,43744.0
2022-04-07 13:45:00,115.2,115.52,115.07,115.15,43578.0,111.765,112.0754,111.6389,111.7165,43578.0
2022-04-07 13:50:00,115.12,115.33,115.02,115.24,51261.0,111.6874,111.8911,111.5904,111.8038,51261.0
2022-04-07 13:55:00,115.18,116.4,115.18,116.26,117022.0,111.7456,112.9292,111.7456,112.7934,117022.0
2022-04-07 14:00:00,116.34,116.55,116.14,116.26,73527.0,112.871,113.0747,112.677,112.7934,73527.0
2022-04-07 14:05:00,116.18,116.42,115.94,116.38,92000.0,112.7158,112.9486,112.4829,112.9098,92000.0
2022-04-07 14:10:00,116.34,116.55,116.17,116.3,75507.0,112.871,113.0747,112.7061,112.8322,75507.0
2022-04-07 14:15:00,116.31,116.39,115.78,115.87,47546.0,112.8419,112.9195,112.3277,112.415,47546.0
2022-04-07 14:20:00,115.9,116.17,115.86,116.11,30955.0,112.4441,112.7061,112.4053,112.6479,30955.0
2022-04-07 14:25:00,116.16,116.83,116.02,116.1,105099.0,112.6964,113.3464,112.5605,112.6382,105099.0
2022-04-07 14:30:00,116.05,116.2,115.89,116.12,86998.0,112.5896,112.7352,112.4344,112.6576,86998.0
2022-04-07 14:35:00,116.12,116.3,115.83,116.26,42866.0,112.6576,112.8322,112.3762,112.7934,42866.0
2022-04-07 14:40:00,116.21,116.48,115.98,116.46,75908.0,112.7449,113.0068,112.5217,112.9874,75908.0
2022-04-07 14:45:00,116.47,116.93,116.21,116.74,116309.0,112.9971,113.4434,112.7449,113.2591,116309.0
2022-04-07 14:50:00,116.66,117.13,116.58,117.04,130713.0,113.1815,113.6374,113.1038,113.5501,130713.0
2022-04-07 14:55:00,117.05,117.8,117.05,117.62,147920.0,113.5598,114.2875,113.5598,114.1128,147920.0
2022-04-07 15:00:00,117.6,118.18,117.5,118.0,207182.0,114.0934,114.6561,113.9964,114.4815,207182.0
2022-04-07 15:05:00,117.98,118.27,117.83,118.21,166895.0,114.4621,114.7434,114.3166,114.6852,166895.0
2022-04-07 15:10:00,118.2,118.46,118.07,118.45,99921.0,114.6755,114.9278,114.5494,114.9181,99921.0
2022-04-07 15:15:00,118.46,118.59,118.06,118.13,133788.0,114.9278,115.0539,114.5397,114.6076,133788.0
2022-04-07 15:20:00,118.11,118.11,117.57,117.78,103438.0,114.5882,114.5882,114.0643,114.2681,103438.0
2022-04-07 15:25:00,117.78,117.97,117.54,117.65,140254.0,114.2681,114.4524,114.0352,114.1419,140254.0
2022-04-07 15:30:00,117.64,118.26,117.57,118.23,113901.0,114.1322,114.7337,114.0643,114.7046,113901.0
2022-04-07 15:35:00,118.24,118.35,118.0,118.35,87203.0,114.7143,114.8211,114.4815,114.8211,87203.0
2022-04-07 15:40:00,118.33,118.58,118.07,118.45,145273.0,114.8017,115.0442,114.5494,114.9181,145273.0
2022-04-07 15:45:00,118.44,118.74,117.88,118.17,234304.0,114.9084,115.1994,114.3651,114.6464,234304.0
2022-04-07 15:50:00,118.09,118.25,117.45,117.6,248156.0,114.5688,114.724,113.9479,114.0934,248156.0
2022-04-07 15:55:00,117.55,117.57,117.01,117.26,350030.0,114.0449,114.0643,113.521,113.7636,350030.0
2022-04-08 09:30:00,116.61,116.79,115.89,116.22,284549.0,113.1329,113.3076,112.4344,112.7546,284549.0
2022-04-08 09:35:00,116.25,116.25,115.9,115.99,81035.0,112.7837,112.7837,112.4441,112.5314,81035.0
2022-04-08 09:40:00,115.94,116.05,115.41,115.42,136988.0,112.4829,112.5896,111.9687,111.9784,136988.0
2022-04-08 09:45:00,115.44,115.78,115.15,115.65,68814.0,111.9978,112.3277,111.7165,112.2016,68814.0
2022-04-08 09:50:00,115.62,115.64,115.05,115.16,174077.0,112.1725,112.1919,111.6195,111.7262,174077.0
2022-04-08 09:55:00,115.14,115.42,115.05,115.13,93876.0,111.7068,111.9784,111.6195,111.6971,93876.0
2022-04-08 10:00:00,115.12,115.82,115.06,115.77,123468.0,111.6874,112.3665,111.6292,112.318,123468.0
2022-04-08 10:05:00,115.71,116.25,115.57,116.13,102246.0,112.2598,112.7837,112.124,112.6673,102246.0
2022-04-08 10:10:00,116.12,116.12,115.33,115.62,97502.0,112.6576,112.6576,111.8911,112.1725,97502.0
2022-04-08 10:15:00,115.63,115.69,115.14,115.57,65394.0,112.1822,112.2404,111.7068,112.124,65394.0
2022-04-08 10:20:00,115.67,116.04,115.53,115.88,67119.0,112.221,112.5799,112.0851,112.4247,67119.0
2022-04-08 10:25:00,115.95,116.22,115.73,116.16,48834.0,112.4926,112.7546,112.2792,112.6964,48834.0
2022-04-08 10:30:00,116.12,116.64,116.07,116.41,125732.0,112.6576,113.162,112.609,112.9389,125732.0
2022-04-08 10:35:00,116.38,116.57,116.15,116.39,109165.0,112.9098,113.0941,112.6867,112.9195,109165.0
2022-04-08 10:40:00,116.46,116.58,116.17,116.27,77831.0,112.9874,113.1038,112.7061,112.8031,77831.0
2022-04-08 10:45:00,116.19,116.54,115.94,116.05,43553.0,112.7255,113.065,112.4829,112.5896,43553.0
2022-04-08 10:50:00,116.06,117.38,116.06,117.3,142915.0,112.5993,113.88,112.5993,113.8024,142915.0
2022-04-08 10:55:00,117.3,118.06,117.27,118.06,82954.0,113.8024,114.5397,113.7733,114.5397,82954.0
2022-04-08 11:00:00,118.01,118.39,117.77,118.03,141237.0,114.4912,114.8599,114.2584,114.5106,141237.0
2022-04-08 11:05:00,118.06,118.19,117.77,117.89,101827.0,114.5397,114.6658,114.2584,114.3748,101827.0
2022-04-08 11:10:00,117.92,118.2,117.8,118.04,101810.0,114.4039,114.6755,114.2875,114.5203,101810.0
2022-04-08 11:15:00,118.08,118.09,117.66,117.71,107294.0,114.5591,114.5688,114.1516,114.2001,107294.0
2022-04-08 11:20:00,117.7,117.7,117.4,117.46,87074.0,114.1904,114.1904,113.8994,113.9576,87074.0
2022-04-08 11:25:00,117.4,117.65,117.4,117.65,43836.0,113.8994,114.1419,113.8994,114.1419,43836.0
2022-04-08 11:30:00,117.71,118.08,117.68,117.81,70177.0,114.2001,114.5591,114.171,114.2972,70177.0
2022-04-08 11:35:00,117.84,117.88,117.28,117.72,77309.0,114.3263,114.3651,113.783,114.2098,77309.0
2022-04-08 11:40:00,117.69,117.77,117.45,117.57,72512.0,114.1807,114.2584,113.9479,114.0643,72512.0
2022-04-08 11:45:00,117.55,118.03,117.43,117.66,89725.0,114.0449,114.5106,113.9285,114.1516,89725.0
2022-04-08 11:50:00,117.62,117.99,117.58,117.7,48763.0,114.1128,114.4718,114.074,114.1904,48763.0
2022-04-08 11:55:00,117.66,118.01,117.6,117.86,28406.0,114.1516,114.4912,114.0934,114.3457,28406.0
2022-04-08 12:00:00,117.84,118.12,117.83,117.94,71731.0,114.3263,114.5979,114.3166,114.4233,71731.0
2022-04-08 12:05:00,117.91,118.05,117.66,117.85,87109.0,114.3942,114.53,114.1516,114.336,87109.0
2022-04-08 12:10:00,117.82,118.13,117.5,117.76,50303.0,114.3069,114.6076,113.9964,114.2487,50303.0
2022-04-08 12:15:00,117.74,118.13,117.54,118.07,53991.0,114.2293,114.6076,114.0352,114.5494,53991.0
2022-04-08 12:20:00,118.08,118.39,118.05,118.35,56922.0,114.5591,114.8599,114.53,114.8211,56922.0
2022-04-08 12:25:00,118.35,118.66,118.32,118.59,60070.0,114.8211,115.1218,114.792,115.0539,60070.0
2022-04-08 12:30:00,118.5,118.54,117.96,118.04,79189.0,114.9666,115.0054,114.4427,114.5203,79189.0
2022-04-08 12:35:00,118.16,118.25,117.99,118.23,61721.0,114.6367,114.724,114.4718,114.7046,61721.0
2022-04-08 12:40:00,118.18,118.38,118.05,118.15,58377.0,114.6561,114.8502,114.53,114.627,58377.0
2022-04-08 12:45:00,118.13,118.23,117.88,117.88,30738.0,114.6076,114.7046,114.3651,114.3651,30738.0
2022-04-08 12:50:00,117.86,118.26,117.79,118.23,25415.0,114.3457,114.7337,114.2778,114.7046,25415.0
2022-04-08 12:55:00,118.15,118.4,118.12,118.28,32364.0,114.627,114.8696,114.5979,114.7531,32364.0
2022-04-08 13:00:00,118.34,118.36,117.93,118.06,39430.0,114.8114,114.8308,114.4136,114.5397,39430.0
2022-04-08 13:05:00,118.15,118.15,117.9,118.13,11813.0,114.627,114.627,114.3845,114.6076,11813.0
2022-04-08 13:10:00,118.16,118.19,117.73,117.76,41462.0,114.6367,114.6658,114.2195,114.2487,41462.0
2022-04-08 13:15:00,117.77,117.78,117.57,117.66,20159.0,114.2584,114.2681,114.0643,114.1516,20159.0
2022-04-08 13:20:00,117.67,117.89,117.66,117.75,42018.0,114.1613,114.3748,114.1516,114.239,42018.0
2022-04-08 13:25:00,117.76,117.76,117.55,117.58,37653.0,114.2487,114.2487,114.0449,114.074,37653.0
2022-04-08 13:30:00,117.6,117.62,117.33,117.33,47792.0,114.0934,114.1128,113.8315,113.8315,47792.0
2022-04-08 13:35:00,117.34,117.55,117.32,117.42,29487.0,113.8412,114.0449,113.8218,113.9188,29487.0
2022-04-08 13:40:00,117.4,117.5,117.17,117.44,41799.0,113.8994,113.9964,113.6762,113.9382,41799.0
2022-04-08 13:45:00,117.42,117.43,117.11,117.22,30373.0,113.9188,113.9285,113.618,113.7248,30373.0
2022-04-08 13:50:00,117.13,117.39,117.07,117.32,46221.0,113.6374,113.8897,113.5792,113.8218,46221.0
2022-04-08 13:55:00,117.24,117.36,117.19,117.29,36464.0,113.7442,113.8606,113.6957,113.7927,36464.0
2022-04-08 14:00:00,117.24,117.47,117.04,117.12,82598.0,113.7442,113.9673,113.5501,113.6277,82598.0
2022-04-08 14:05:00,117.12,117.38,117.04,117.34,22184.0,113.6277,113.88,113.5501,113.8412,22184.0
2022-04-08 14:10:00,117.4,117.55,117.35,117.55,59614.0,113.8994,114.0449,113.8509,114.0449,59614.0
2022-04-08 14:15:00,117.54,117.57,117.25,117.37,35285.0,114.0352,114.0643,113.7539,113.8703,35285.0
2022-04-08 14:20:00,117.37,117.66,117.05,117.05,116596.0,113.8703,114.1516,113.5598,113.5598,116596.0
2022-04-08 14:25:00,117.01,117.01,116.42,116.64,118523.0,113.521,113.521,112.9486,113.162,118523.0
2022-04-08 14:30:00,116.65,116.65,116.36,116.5,78420.0,113.1718,113.1718,112.8904,113.0262,78420.0
2022-04-08 14:35:00,116.43,116.83,116.35,116.72,80904.0,112.9583,113.3464,112.8807,113.2397,80904.0
2022-04-08 14:40:00,116.67,116.84,116.51,116.57,83866.0,113.1912,113.3561,113.0359,113.0941,83866.0
2022-04-08 14:45:00,116.61,116.95,116.59,116.94,60128.0,113.1329,113.4628,113.1135,113.4531,60128.0
2022-04-08 14:50:00,116.95,117.5,116.95,117.35,41831.0,113.4628,113.9964,113.4628,113.8509,41831.0
2022-04-08 14:55:00,117.37,117.4,116.98,117.07,62681.0,113.8703,113.8994,113.4919,113.5792,62681.0
2022-04-08 15:00:00,117.06,117.2,116.92,117.0,32910.0,113.5695,113.7054,113.4337,113.5113,32910.0
2022-04-08 15:05:00,117.02,117.17,116.76,116.83,26898.0,113.5307,113.6762,113.2785,113.3464,26898.0
2022-04-08 15:10:00,116.9,117.6,116.75,117.21,78526.0,113.4143,114.0934,113.2688,113.7151,78526.0
2022-04-08 15:15:00,117.1,117.69,117.05,117.16,70266.0,113.6083,114.1807,113.5598,113.6665,70266.0
2022-04-08 15:20:00,117.08,117.3,116.95,117.16,32924.0,113.5889,113.8024,113.4628,113.6665,32924.0
2022-04-08 15:25:00,117.21,117.35,117.15,117.31,51906.0,113.7151,113.8509,113.6568,113.8121,51906.0
2022-04-08 15:30:00,117.38,117.5,116.9,116.95,36589.0,113.88,113.9964,113.4143,113.4628,36589.0
2022-04-08 15:35:00,116.92,116.92,116.62,116.64,56585.0,113.4337,113.4337,113.1426,113.162,56585.0
2022-04-08 15:40:00,116.67,117.13,116.56,117.12,50296.0,113.1912,113.6374,113.0844,113.6277,50296.0
2022-04-08 15:45:00,117.08,117.25,116.44,116.45,114160.0,113.5889,113.7539,112.968,112.9777,114160.0
2022-04-08 15:50:00,116.41,116.71,115.9,115.99,158305.0,112.9389,113.23,112.4441,112.5314,158305.0
2022-04-08 15:55:00,115.98,116.36,115.6,116.33,181888.0,112.5217,112.8904,112.1531,112.8613,181888.0
2022-04-11 09:30:00,113.58,114.13,113.38,113.54,205128.0,110.1933,110.7269,109.9993,110.1545,205128.0
2022-04-11 09:35:00,113.62,114.28,112.9,112.98,276409.0,110.2321,110.8724,109.5336,109.6112,276409.0
2022-04-11 09:40:00,113.02,113.73,112.62,113.56,155670.0,109.65,110.3388,109.2619,110.1739,155670.0
2022-04-11 09:45:00,113.51,113.77,113.19,113.54,87578.0,110.1254,110.3776,109.8149,110.1545,87578.0
2022-04-11 09:50:00,113.5,113.91,113.16,113.61,77869.0,110.1157,110.5135,109.7858,110.2224,77869.0
2022-04-11 09:55:00,113.71,113.84,113.38,113.6,47583.0,110.3194,110.4455,109.9993,110.2127,47583.0
2022-04-11 10:00:00,113.44,113.81,113.11,113.2,77943.0,110.0575,110.4164,109.7373,109.8246,77943.0
2022-04-11 10:05:00,113.16,113.67,112.97,113.52,89791.0,109.7858,110.2806,109.6015,110.1351,89791.0
2022-04-11 10:10:00,113.53,113.81,113.23,113.37,53214.0,110.1448,110.4164,109.8537,109.9896,53214.0
2022-04-11 10:15:00,113.47,113.86,113.0,113.1,49782.0,110.0866,110.4649,109.6306,109.7276,49782.0
2022-04-11 10:20:00,113.04,113.28,112.9,112.98,56025.0,109.6694,109.9022,109.5336,109.6112,56025.0
2022-04-11 10:25:00,113.11,113.11,112.23,112.46,170154.0,109.7373,109.7373,108.8835,109.1067,170154.0
2022-04-11 10:30:00,112.53,112.54,112.3,112.48,47395.0,109.1746,109.1843,108.9515,109.1261,47395.0
2022-04-11 10:35:00,112.48,112.57,112.11,112.26,62955.0,109.1261,109.2134,108.7671,108.9127,62955.0
2022-04-11 10:40:00,112.25,112.32,111.93,112.04,93846.0,108.903,108.9709,108.5925,108.6992,93846.0
2022-04-11 10:45:00,112.05,112.21,111.92,112.02,32875.0,108.7089,108.8641,108.5828,108.6798,32875.0
2022-04-11 10:50:00,112.01,112.45,111.95,112.39,72076.0,108.6701,109.097,108.6119,109.0388,72076.0
2022-04-11 10:55:00,112.34,112.42,112.11,112.2,30918.0,108.9903,109.0679,108.7671,108.8544,30918.0
2022-04-11 11:00:00,112.17,112.42,112.09,112.25,35402.0,108.8253,109.0679,108.7477,108.903,35402.0
2022-04-11 11:05:00,112.16,112.19,111.86,112.0,42508.0,108.8156,108.8447,108.5246,108.6604,42508.0
2022-04-11 11:10:00,111.97,112.09,111.75,111.87,75362.0,108.6313,108.7477,108.4179,108.5343,75362.0
2022-04-11 11:15:00,111.89,111.98,111.68,111.79,34244.0,108.5537,108.641,108.3499,108.4567,34244.0
2022-04-11 11:20:00,111.78,111.94,111.67,111.7,25824.0,108.447,108.6022,108.3402,108.3693,25824.0
2022-04-11 11:25:00,111.69,111.93,111.62,111.92,54248.0,108.3596,108.5925,108.2917,108.5828,54248.0
2022-04-11 11:30:00,111.86,112.34,111.83,112.3,56203.0,108.5246,108.9903,108.4955,108.9515,56203.0
2022-04-11 11:35:00,112.29,112.5,112.1,112.13,54796.0,108.9418,109.1455,108.7574,108.7865,54796.0
2022-04-11 11:40:00,112.09,112.39,112.09,112.33,9843.0,108.7477,109.0388,108.7477,108.9806,9843.0
2022-04-11 11:45:00,112.33,112.5,112.08,112.21,33524.0,108.9806,109.1455,108.738,108.8641,33524.0
2022-04-11 11:50:00,112.13,112.43,112.13,112.25,21336.0,108.7865,109.0776,108.7865,108.903,21336.0
2022-04-11 11:55:00,112.25,112.27,111.97,112.05,30235.0,108.903,108.9224,108.6313,108.7089,30235.0
2022-04-11 12:00:00,112.04,112.05,111.8,111.91,19144.0,108.6992,108.7089,108.4664,108.5731,19144.0
2022-04-11 12:05:00,111.98,112.19,111.98,112.07,20013.0,108.641,108.8447,108.641,108.7283,20013.0
2022-04-11 12:10:00,112.12,112.14,111.85,111.89,20536.0,108.7768,108.7962,108.5149,108.5537,20536.0
2022-04-11 12:15:00,111.84,111.99,111.81,111.97,13650.0,108.5052,108.6507,108.4761,108.6313,13650.0
2022-04-11 12:20:00,112.02,112.11,111.8,111.89,13515.0,108.6798,108.7671,108.4664,108.5537,13515.0
2022-04-11 12:25:00,111.85,111.87,111.72,111.75,25928.0,108.5149,108.5343,108.3888,108.4179,25928.0
2022-04-11 12:30:00,111.73,111.8,111.6,111.77,60461.0,108.3985,108.4664,108.2723,108.4373,60461.0
2022-04-11 12:35:00,111.8,111.85,111.69,111.75,17694.0,108.4664,108.5149,108.3596,108.4179,17694.0
2022-04-11 12:40:00,111.74,111.76,111.5,111.63,57888.0,108.4082,108.4276,108.1753,108.3014,57888.0
2022-04-11 12:45:00,111.62,111.94,111.62,111.85,32856.0,108.2917,108.6022,108.2917,108.5149,32856.0
2022-04-11 12:50:00,111.85,111.93,111.44,111.55,27980.0,108.5149,108.5925,108.1171,108.2238,27980.0
2022-04-11 12:55:00,111.54,111.88,111.5,111.8,37709.0,108.2141,108.544,108.1753,108.4664,37709.0
2022-04-11 13:00:00,111.84,112.32,111.84,112.24,62971.0,108.5052,108.9709,108.5052,108.8932,62971.0
2022-04-11 13:05:00,112.22,112.38,112.1,112.16,37727.0,108.8738,109.0291,108.7574,108.8156,37727.0
2022-04-11 13:10:00,112.18,112.37,112.1,112.3,59486.0,108.835,109.0194,108.7574,108.9515,59486.0
2022-04-11 13:15:00,112.33,112.33,111.89,111.98,44491.0,108.9806,108.9806,108.5537,108.641,44491.0
2022-04-11 13:20:00,112.11,112.11,111.58,111.62,50365.0,108.7671,108.7671,108.2529,108.2917,50365.0
2022-04-11 13:25:00,111.71,111.81,111.48,111.65,59735.0,108.3791,108.4761,108.1559,108.3208,59735.0
2022-04-11 13:30:00,111.73,112.03,111.73,111.98,23972.0,108.3985,108.6895,108.3985,108.641,23972.0
2022-04-11 13:35:00,112.04,112.18,111.65,111.89,50714.0,108.6992,108.835,108.3208,108.5537,50714.0
2022-04-11 13:40:00,111.93,112.13,111.84,111.84,20860.0,108.5925,108.7865,108.5052,108.5052,20860.0
2022-04-11 13:45:00,111.86,112.02,111.83,111.91,9214.0,108.5246,108.6798,108.4955,108.5731,9214.0
2022-04-11 13:50:00,111.85,111.93,111.8,111.88,9034.0,108.5149,108.5925,108.4664,108.544,9034.0
2022-04-11 13:55:00,111.84,112.1,111.75,112.08,61083.0,108.5052,108.7574,108.4179,108.738,61083.0
2022-04-11 14:00:00,112.08,112.17,111.67,111.86,59182.0,108.738,108.8253,108.3402,108.5246,59182.0
2022-04-11 14:05:00,111.85,112.36,111.77,112.32,46077.0,108.5149,109.0097,108.4373,108.9709,46077.0
2022-04-11 14:10:00,112.2,112.32,111.57,111.62,72945.0,108.8544,108.9709,108.2432,108.2917,72945.0
2022-04-11 14:15:00,111.52,111.59,111.35,111.44,95407.0,108.1947,108.2626,108.0298,108.1171,95407.0
2022-04-11 14:20:00,111.43,111.54,111.43,111.5,42799.0,108.1074,108.2141,108.1074,108.1753,42799.0
2022-04-11 14:25:00,111.49,111.66,111.45,111.58,35863.0,108.1656,108.3305,108.1268,108.2529,35863.0
2022-04-11 14:30:00,111.51,111.71,111.3,111.67,58324.0,108.185,108.3791,107.9813,108.3402,58324.0
2022-04-11 14:35:00,111.66,111.76,111.56,111.74,27115.0,108.3305,108.4276,108.2335,108.4082,27115.0
2022-04-11 14:40:00,111.76,111.93,111.63,111.78,24728.0,108.4276,108.5925,108.3014,108.447,24728.0
2022-04-11 14:45:00,111.82,112.24,111.8,112.22,45907.0,108.4858,108.8932,108.4664,108.8738,45907.0
2022-04-11 14:50:00,112.24,112.54,112.13,112.2,47296.0,108.8932,109.1843,108.7865,108.8544,47296.0
2022-04-11 14:55:00,112.18,112.38,112.18,112.27,17660.0,108.835,109.0291,108.835,108.9224,17660.0
2022-04-11 15:00:00,112.29,112.7,111.88,111.96,81128.0,108.9418,109.3395,108.544,108.6216,81128.0
2022-04-11 15:05:00,111.93,112.08,111.77,112.06,120696.0,108.5925,108.738,108.4373,108.7186,120696.0
2022-04-11 15:10:00,112.17,112.22,111.78,111.81,76777.0,108.8253,108.8738,108.447,108.4761,76777.0
2022-04-11 15:15:00,111.84,111.84,111.5,111.69,102044.0,108.5052,108.5052,108.1753,108.3596,102044.0
2022-04-11 15:20:00,111.66,111.66,111.46,111.48,52390.0,108.3305,108.3305,108.1365,108.1559,52390.0
2022-04-11 15:25:00,111.48,111.51,111.04,111.07,173016.0,108.1559,108.185,107.729,107.7581,173016.0
2022-04-11 15:30:00,111.1,111.19,110.65,110.71,142640.0,107.7872,107.8746,107.3507,107.4089,142640.0
2022-04-11 15:35:00,110.68,110.82,110.54,110.78,136784.0,107.3798,107.5156,107.2439,107.4768,136784.0
2022-04-11 15:40:00,110.76,111.0,110.56,110.68,154285.0,107.4574,107.6902,107.2633,107.3798,154285.0
2022-04-11 15:45:00,110.66,110.73,110.37,110.46,182152.0,107.3604,107.4283,107.079,107.1663,182152.0
2022-04-11 15:50:00,110.4,110.8,109.97,109.98,353474.0,107.1081,107.4962,106.6909,106.7006,353474.0
2022-04-11 15:55:00,110.03,110.44,109.91,110.35,256987.0,106.7491,107.1469,106.6327,107.0596,256987.0
2022-04-12 09:30:00,112.69,112.73,112.16,112.43,147366.0,109.3298,109.3686,108.8156,109.0776,147366.0
2022-04-12 09:35:00,112.46,113.38,112.19,113.1,157255.0,109.1067,109.9993,108.8447,109.7276,157255.0
2022-04-12 09:40:00,113.16,113.42,112.63,113.4,121134.0,109.7858,110.0381,109.2716,110.0187,121134.0
2022-04-12 09:45:00,113.4,113.88,113.19,113.66,145567.0,110.0187,110.4843,109.8149,110.2709,145567.0
2022-04-12 09:50:00,113.62,114.67,113.62,114.44,162600.0,110.2321,111.2508,110.2321,111.0276,162600.0
2022-04-12 09:55:00,114.39,114.4,113.99,114.14,112441.0,110.9791,110.9888,110.5911,110.7366,112441.0
2022-04-12 10:00:00,114.23,114.34,113.66,113.82,144402.0,110.8239,110.9306,110.2709,110.4261,144402.0
2022-04-12 10:05:00,113.92,113.93,113.5,113.78,63595.0,110.5232,110.5329,110.1157,110.3873,63595.0
2022-04-12 10:10:00,113.78,114.04,113.62,113.98,75906.0,110.3873,110.6396,110.2321,110.5814,75906.0
2022-04-12 10:15:00,113.95,114.08,113.33,113.43,108711.0,110.5523,110.6784,109.9507,110.0478,108711.0
2022-04-12 10:20:00,113.44,113.83,113.34,113.5,38058.0,110.0575,110.4358,109.9604,110.1157,38058.0
2022-04-12 10:25:00,113.5,113.55,113.04,113.04,86897.0,110.1157,110.1642,109.6694,109.6694,86897.0
2022-04-12 10:30:00,113.13,113.2,112.82,113.1,129402.0,109.7567,109.8246,109.456,109.7276,129402.0
2022-04-12 10:35:00,113.14,113.26,112.52,112.59,119725.0,109.7664,109.8828,109.1649,109.2328,119725.0
2022-04-12 10:40:00,112.57,112.75,112.4,112.58,131431.0,109.2134,109.388,109.0485,109.2231,131431.0
2022-04-12 10:45:00,112.58,112.77,112.29,112.39,60888.0,109.2231,109.4074,108.9418,109.0388,60888.0
2022-04-12 10:50:00,112.4,112.41,112.03,112.32,131213.0,109.0485,109.0582,108.6895,108.9709,131213.0
2022-04-12 10:55:00,112.33,112.49,112.15,112.32,47335.0,108.9806,109.1358,108.8059,108.9709,47335.0
2022-04-12 11:00:00,112.32,112.66,112.04,112.61,74985.0,108.9709,109.3007,108.6992,109.2522,74985.0
2022-04-12 11:05:00,112.59,112.64,112.11,112.16,120851.0,109.2328,109.2813,108.7671,108.8156,120851.0
2022-04-12 11:10:00,112.16,112.56,112.11,112.55,90918.0,108.8156,109.2037,108.7671,109.194,90918.0
2022-04-12 11:15:00,112.55,112.9,112.45,112.89,52342.0,109.194,109.5336,109.097,109.5239,52342.0
2022-04-12 11:20:00,112.92,113.18,112.86,113.03,78906.0,109.553,109.8052,109.4948,109.6597,78906.0
2022-04-12 11:25:00,113.08,113.53,113.08,113.38,61488.0,109.7082,110.1448,109.7082,109.9993,61488.0
2022-04-12 11:30:00,113.46,113.75,113.45,113.62,84198.0,110.0769,110.3582,110.0672,110.2321,84198.0
2022-04-12 11:35:00,113.63,113.75,113.17,113.21,118082.0,110.2418,110.3582,109.7955,109.8343,118082.0
2022-04-12 11:40:00,113.22,113.43,113.13,113.29,42799.0,109.844,110.0478,109.7567,109.9119,42799.0
2022-04-12 11:45:00,113.32,113.4,113.05,113.12,27810.0,109.941,110.0187,109.6791,109.747,27810.0
2022-04-12 11:50:00,113.12,113.38,112.89,113.27,83224.0,109.747,109.9993,109.5239,109.8925,83224.0
2022-04-12 11:55:00,113.35,113.41,112.99,113.08,48548.0,109.9702,110.0284,109.6209,109.7082,48548.0
2022-04-12 12:00:00,113.11,113.17,112.82,112.89,22210.0,109.7373,109.7955,109.456,109.5239,22210.0
2022-04-12 12:05:00,112.89,112.97,112.4,112.54,99925.0,109.5239,109.6015,109.0485,109.1843,99925.0
2022-04-12 12:10:00,112.55,112.57,112.25,112.51,31841.0,109.194,109.2134,108.903,109.1552,31841.0
2022-04-12 12:15:00,112.48,113.06,112.43,112.62,101650.0,109.1261,109.6888,109.0776,109.2619,101650.0
2022-04-12 12:20:00,112.59,112.59,112.08,112.09,40187.0,109.2328,109.2328,108.738,108.7477,40187.0
2022-04-12 12:25:00,112.08,112.08,111.6,111.7,76084.0,108.738,108.738,108.2723,108.3693,76084.0
2022-04-12 12:30:00,111.64,111.92,111.6,111.6,49386.0,108.3111,108.5828,108.2723,108.2723,49386.0
2022-04-12 12:35:00,111.6,111.94,111.57,111.78,73534.0,108.2723,108.6022,108.2432,108.447,73534.0
2022-04-12 12:40:00,111.77,111.9,111.39,111.52,105128.0,108.4373,108.5634,108.0686,108.1947,105128.0
2022-04-12 12:45:00,111.55,111.73,111.28,111.67,91688.0,108.2238,108.3985,107.9619,108.3402,91688.0
2022-04-12 12:50:00,111.73,112.15,111.72,111.84,74494.0,108.3985,108.8059,108.3888,108.5052,74494.0
2022-04-12 12:55:00,111.83,112.01,111.82,111.91,51267.0,108.4955,108.6701,108.4858,108.5731,51267.0
2022-04-12 13:00:00,111.86,112.05,111.2,111.4,110619.0,108.5246,108.7089,107.8843,108.0783,110619.0
2022-04-12 13:05:00,111.47,111.65,111.3,111.47,47472.0,108.1462,108.3208,107.9813,108.1462,47472.0
2022-04-12 13:10:00,111.49,112.16,111.48,111.84,89018.0,108.1656,108.8156,108.1559,108.5052,89018.0
2022-04-12 13:15:00,111.85,111.94,111.6,111.92,53219.0,108.5149,108.6022,108.2723,108.5828,53219.0
2022-04-12 13:20:00,112.01,112.36,111.7,111.86,83789.0,108.6701,109.0097,108.3693,108.5246,83789.0
2022-04-12 13:25:00,111.87,111.87,111.57,111.6,52703.0,108.5343,108.5343,108.2432,108.2723,52703.0
2022-04-12 13:30:00,111.68,111.75,111.31,111.67,95758.0,108.3499,108.4179,107.991,108.3402,95758.0
2022-04-12 13:35:00,111.68,111.81,111.26,111.28,112306.0,108.3499,108.4761,107.9425,107.9619,112306.0
2022-04-12 13:40:00,111.31,111.4,110.8,110.88,103170.0,107.991,108.0783,107.4962,107.5738,103170.0
2022-04-12 13:45:00,110.86,110.91,110.54,110.64,63660.0,107.5544,107.6029,107.2439,107.341,63660.0
2022-04-12 13:50:00,110.67,110.67,110.16,110.23,184841.0,107.3701,107.3701,106.8753,106.9432,184841.0
2022-04-12 13:55:00,110.22,110.23,109.87,110.05,123609.0,106.9335,106.9432,106.5939,106.7685,123609.0
2022-04-12 14:00:00,110.03,110.33,109.78,110.31,122627.0,106.7491,107.0402,106.5066,107.0208,122627.0
2022-04-12 14:05:00,110.3,110.61,110.22,110.34,98594.0,107.0111,107.3119,106.9335,107.0499,98594.0
2022-04-12 14:10:00,110.34,110.34,109.73,109.74,71287.0,107.0499,107.0499,106.4581,106.4678,71287.0
2022-04-12 14:15:00,109.75,109.78,109.33,109.44,70624.0,106.4775,106.5066,106.07,106.1767,70624.0
2022-04-12 14:20:00,109.4,109.69,109.28,109.34,90434.0,106.1379,106.4193,106.0215,106.0797,90434.0
2022-04-12 14:25:00,109.33,109.47,109.18,109.23,76695.0,106.07,106.2058,105.9245,105.973,76695.0
2022-04-12 14:30:00,109.18,109.4,108.85,109.3,187334.0,105.9245,106.1379,105.6043,106.0409,187334.0
2022-04-12 14:35:00,109.2,109.61,109.11,109.27,102226.0,105.9439,106.3417,105.8566,106.0118,102226.0
2022-04-12 14:40:00,109.25,109.41,108.98,109.18,98752.0,105.9924,106.1476,105.7305,105.9245,98752.0
2022-04-12 14:45:00,109.25,109.79,109.25,109.52,91512.0,105.9924,106.5163,105.9924,106.2544,91512.0
2022-04-12 14:50:00,109.53,109.65,109.23,109.61,75108.0,106.2641,106.3805,105.973,106.3417,75108.0
2022-04-12 14:55:00,109.6,109.81,109.36,109.47,77363.0,106.332,106.5357,106.0991,106.2058,77363.0
2022-04-12 15:00:00,109.43,109.61,108.63,108.7,176452.0,106.167,106.3417,105.3909,105.4588,176452.0
2022-04-12 15:05:00,108.72,108.82,108.17,108.22,59111.0,105.4782,105.5752,104.9446,104.9931,59111.0
2022-04-12 15:10:00,108.19,108.41,108.01,108.14,55822.0,104.964,105.1775,104.7894,104.9155,55822.0
2022-04-12 15:15:00,108.16,108.42,108.06,108.42,62847.0,104.9349,105.1872,104.8379,105.1872,62847.0
2022-04-12 15:20:00,108.47,108.83,108.44,108.58,48904.0,105.2357,105.5849,105.2066,105.3424,48904.0
2022-04-12 15:25:00,108.55,108.55,107.85,108.14,84794.0,105.3133,105.3133,104.6341,104.9155,84794.0
2022-04-12 15:30:00,108.12,108.31,107.86,108.12,118721.0,104.8961,105.0804,104.6439,104.8961,118721.0
2022-04-12 15:35:00,108.04,108.94,107.98,108.84,110797.0,104.8185,105.6916,104.7603,105.5946,110797.0
2022-04-12 15:40:00,108.78,109.03,108.54,108.66,137820.0,105.5364,105.779,105.3036,105.42,137820.0
2022-04-12 15:45:00,108.57,109.43,108.4,109.15,200346.0,105.3327,106.167,105.1677,105.8954,200346.0
2022-04-12 15:50:00,109.09,109.35,108.75,109.19,113272.0,105.8372,106.0894,105.5073,105.9342,113272.0
2022-04-12 15:55:00,109.2,109.44,108.92,109.03,304736.0,105.9439,106.1767,105.6722,105.779,304736.0
2022-04-13 09:30:00,108.83,109.73,108.74,109.68,291398.0,105.5849,106.4581,105.4976,106.4096,291398.0
2022-04-13 09:35:00,109.64,109.96,109.59,109.73,204870.0,106.3708,106.6812,106.3223,106.4581,204870.0
2022-04-13 09:40:00,109.77,110.4,109.68,110.15,242256.0,106.4969,107.1081,106.4096,106.8656,242256.0
2022-04-13 09:45:00,110.16,110.54,110.03,110.42,160277.0,106.8753,107.2439,106.7491,107.1275,160277.0
2022-04-13 09:50:00,110.44,110.5,110.17,110.32,132260.0,107.1469,107.2051,106.885,107.0305,132260.0
2022-04-13 09:55:00,110.36,110.41,109.57,109.59,162830.0,107.0693,107.1178,106.3029,106.3223,162830.0
2022-04-13 10:00:00,109.65,109.73,109.26,109.65,98758.0,106.3805,106.4581,106.0021,106.3805,98758.0
2022-04-13 10:05:00,109.63,109.95,109.13,109.21,93707.0,106.3611,106.6715,105.876,105.9536,93707.0
2022-04-13 10:10:00,109.2,109.46,109.07,109.35,64393.0,105.9439,106.1961,105.8178,106.0894,64393.0
2022-04-13 10:15:00,109.33,110.1,109.33,109.98,99674.0,106.07,106.8171,106.07,106.7006,99674.0
2022-04-13 10:20:00,109.98,110.26,109.88,110.26,58993.0,106.7006,106.9723,106.6036,106.9723,58993.0
2022-04-13 10:25:00,110.15,110.17,109.71,109.8,46061.0,106.8656,106.885,106.4387,106.526,46061.0
2022-04-13 10:30:00,109.8,110.26,109.65,110.0,48254.0,106.526,106.9723,106.3805,106.72,48254.0
2022-04-13 10:35:00,110.01,110.14,109.65,109.71,34876.0,106.7297,106.8559,106.3805,106.4387,34876.0
2022-04-13 10:40:00,109.66,110.05,109.48,110.05,56051.0,106.3902,106.7685,106.2155,106.7685,56051.0
2022-04-13 10:45:00,110.05,110.28,109.9,109.92,38341.0,106.7685,106.9917,106.623,106.6424,38341.0
2022-04-13 10:50:00,109.91,110.3,109.83,110.2,64926.0,106.6327,107.0111,106.5551,106.9141,64926.0
2022-04-13 10:55:00,110.18,110.3,110.04,110.23,50972.0,106.8947,107.0111,106.7588,106.9432,50972.0
2022-04-13 11:00:00,110.24,111.09,110.2,110.95,129460.0,106.9529,107.7775,106.9141,107.6417,129460.0
2022-04-13 11:05:00,110.98,111.02,110.75,110.83,65562.0,107.6708,107.7096,107.4477,107.5253,65562.0
2022-04-13 11:10:00,110.84,111.14,110.76,111.12,39535.0,107.535,107.826,107.4574,107.8066,39535.0
2022-04-13 11:15:00,111.11,111.31,111.08,111.26,58554.0,107.7969,107.991,107.7678,107.9425,58554.0
2022-04-13 11:20:00,111.25,111.38,111.09,111.35,56559.0,107.9328,108.0589,107.7775,108.0298,56559.0
2022-04-13 11:25:00,111.36,111.66,111.35,111.48,66719.0,108.0395,108.3305,108.0298,108.1559,66719.0
2022-04-13 11:30:00,111.55,111.83,111.46,111.6,111365.0,108.2238,108.4955,108.1365,108.2723,111365.0
2022-04-13 11:35:00,111.63,111.65,111.33,111.45,60158.0,108.3014,108.3208,108.0104,108.1268,60158.0
2022-04-13 11:40:00,111.42,111.6,111.33,111.48,34887.0,108.0977,108.2723,108.0104,108.1559,34887.0
2022-04-13 11:45:00,111.4,111.42,111.22,111.3,97189.0,108.0783,108.0977,107.9037,107.9813,97189.0
2022-04-13 11:50:00,111.29,111.31,111.05,111.14,69825.0,107.9716,107.991,107.7387,107.826,69825.0
2022-04-13 11:55:00,111.09,111.17,110.96,111.11,56493.0,107.7775,107.8552,107.6514,107.7969,56493.0
2022-04-13 12:00:00,111.1,111.25,110.92,111.23,51522.0,107.7872,107.9328,107.6126,107.9134,51522.0
2022-04-13 12:05:00,111.17,111.4,111.17,111.38,31326.0,107.8552,108.0783,107.8552,108.0589,31326.0
2022-04-13 12:10:00,111.36,111.43,110.98,111.27,102520.0,108.0395,108.1074,107.6708,107.9522,102520.0
2022-04-13 12:15:00,111.34,111.61,111.21,111.54,72278.0,108.0201,108.282,107.894,108.2141,72278.0
2022-04-13 12:20:00,111.5,111.75,111.36,111.75,74556.0,108.1753,108.4179,108.0395,108.4179,74556.0
2022-04-13 12:25:00,111.73,111.9,111.46,111.49,85127.0,108.3985,108.5634,108.1365,108.1656,85127.0
2022-04-13 12:30:00,111.54,111.8,111.54,111.74,25622.0,108.2141,108.4664,108.2141,108.4082,25622.0
2022-04-13 12:35:00,111.78,111.97,111.78,111.87,28282.0,108.447,108.6313,108.447,108.5343,28282.0
2022-04-13 12:40:00,111.9,112.26,111.86,112.22,90817.0,108.5634,108.9127,108.5246,108.8738,90817.0
2022-04-13 12:45:00,112.25,112.28,112.11,112.16,22215.0,108.903,108.9321,108.7671,108.8156,22215.0
2022-04-13 12:50:00,112.17,112.21,111.97,112.07,37032.0,108.8253,108.8641,108.6313,108.7283,37032.0
2022-04-13 12:55:00,112.07,112.13,111.84,111.89,52120.0,108.7283,108.7865,108.5052,108.5537,52120.0
2022-04-13 13:00:00,111.9,112.18,111.82,112.1,65092.0,108.5634,108.835,108.4858,108.7574,65092.0
2022-04-13 13:05:00,112.06,112.23,112.03,112.17,19130.0,108.7186,108.8835,108.6895,108.8253,19130.0
2022-04-13 13:10:00,112.17,112.45,112.12,112.23,59664.0,108.8253,109.097,108.7768,108.8835,59664.0
2022-04-13 13:15:00,112.2,112.33,112.19,112.23,20045.0,108.8544,108.9806,108.8447,108.8835,20045.0
2022-04-13 13:20:00,112.25,112.46,112.25,112.33,22875.0,108.903,109.1067,108.903,108.9806,22875.0
2022-04-13 13:25:00,112.3,112.3,112.01,112.11,51219.0,108.9515,108.9515,108.6701,108.7671,51219.0
2022-04-13 13:30:00,112.15,112.17,111.78,111.8,56335.0,108.8059,108.8253,108.447,108.4664,56335.0
2022-04-13 13:35:00,111.83,111.83,111.52,111.68,68858.0,108.4955,108.4955,108.1947,108.3499,68858.0
2022-04-13 13:40:00,111.7,111.7,111.59,111.65,45856.0,108.3693,108.3693,108.2626,108.3208,45856.0
2022-04-13 13:45:00,111.64,111.78,111.53,111.67,57632.0,108.3111,108.447,108.2044,108.3402,57632.0
2022-04-13 13:50:00,111.65,111.68,111.49,111.54,58851.0,108.3208,108.3499,108.1656,108.2141,58851.0
2022-04-13 13:55:00,111.55,111.89,111.5,111.88,60959.0,108.2238,108.5537,108.1753,108.544,60959.0
2022-04-13 14:00:00,111.86,111.89,111.71,111.84,36141.0,108.5246,108.5537,108.3791,108.5052,36141.0
2022-04-13 14:05:00,111.85,112.22,111.82,112.11,65163.0,108.5149,108.8738,108.4858,108.7671,65163.0
2022-04-13 14:10:00,112.1,112.1,111.63,111.91,42897.0,108.7574,108.7574,108.3014,108.5731,42897.0
2022-04-13 14:15:00,111.9,112.04,111.89,112.04,17529.0,108.5634,108.6992,108.5537,108.6992,17529.0
2022-04-13 14:20:00,112.05,112.19,111.91,112.0,40266.0,108.7089,108.8447,108.5731,108.6604,40266.0
2022-04-13 14:25:00,112.05,112.07,111.79,112.0,54237.0,108.7089,108.7283,108.4567,108.6604,54237.0
2022-04-13 14:30:00,112.0,112.06,111.88,112.02,23628.0,108.6604,108.7186,108.544,108.6798,23628.0
2022-04-13 14:35:00,112.03,112.23,111.95,112.07,36951.0,108.6895,108.8835,108.6119,108.7283,36951.0
2022-04-13 14:40:00,112.11,112.36,112.08,112.36,54812.0,108.7671,109.0097,108.738,109.0097,54812.0
2022-04-13 14:45:00,112.37,112.47,112.23,112.47,50437.0,109.0194,109.1164,108.8835,109.1164,50437.0
2022-04-13 14:50:00,112.5,112.58,112.41,112.44,43797.0,109.1455,109.2231,109.0582,109.0873,43797.0
2022-04-13 14:55:00,112.48,112.6,112.41,112.46,29449.0,109.1261,109.2425,109.0582,109.1067,29449.0
2022-04-13 15:00:00,112.43,112.52,112.07,112.26,88634.0,109.0776,109.1649,108.7283,108.9127,88634.0
2022-04-13 15:05:00,112.28,112.77,112.28,112.73,93639.0,108.9321,109.4074,108.9321,109.3686,93639.0
2022-04-13 15:10:00,112.72,112.8,112.61,112.75,32126.0,109.3589,109.4366,109.2522,109.388,32126.0
2022-04-13 15:15:00,112.75,112.98,112.74,112.91,33265.0,109.388,109.6112,109.3783,109.5433,33265.0
2022-04-13 15:20:00,112.9,112.98,112.8,112.98,32723.0,109.5336,109.6112,109.4366,109.6112,32723.0
2022-04-13 15:25:00,112.98,113.01,112.76,112.91,42361.0,109.6112,109.6403,109.3977,109.5433,42361.0
2022-04-13 15:30:00,112.96,113.23,112.86,113.19,66080.0,109.5918,109.8537,109.4948,109.8149,66080.0
2022-04-13 15:35:00,113.19,113.28,112.96,113.24,73788.0,109.8149,109.9022,109.5918,109.8634,73788.0
2022-04-13 15:40:00,113.22,113.28,113.06,113.18,47516.0,109.844,109.9022,109.6888,109.8052,47516.0
2022-04-13 15:45:00,113.21,113.37,113.09,113.29,86880.0,109.8343,109.9896,109.7179,109.9119,86880.0
2022-04-13 15:50:00,113.29,113.36,112.7,112.82,185119.0,109.9119,109.9799,109.3395,109.456,185119.0
2022-04-13 15:55:00,112.83,112.98,112.6,112.84,264716.0,109.4657,109.6112,109.2425,109.4754,264716.0
2022-04-14 09:30:00,112.99,113.6,112.96,113.56,178609.0,109.6209,110.2127,109.5918,110.1739,178609.0
2022-04-14 09:35:00,113.63,113.87,113.08,113.09,178822.0,110.2418,110.4746,109.7082,109.7179,178822.0
2022-04-14 09:40:00,113.18,113.25,112.34,112.36,159231.0,109.8052,109.8731,108.9903,109.0097,159231.0
2022-04-14 09:45:00,112.31,112.62,111.94,112.14,201461.0,108.9612,109.2619,108.6022,108.7962,201461.0
2022-04-14 09:50:00,112.18,112.21,111.52,111.82,87127.0,108.835,108.8641,108.1947,108.4858,87127.0
2022-04-14 09:55:00,111.83,112.03,111.65,111.88,87879.0,108.4955,108.6895,108.3208,108.544,87879.0
2022-04-14 10:00:00,111.89,112.49,111.84,112.24,153679.0,108.5537,109.1358,108.5052,108.8932,153679.0
2022-04-14 10:05:00,112.22,112.22,110.68,110.9,194432.0,108.8738,108.8738,107.3798,107.5932,194432.0
2022-04-14 10:10:00,110.91,111.22,110.74,111.06,114874.0,107.6029,107.9037,107.438,107.7484,114874.0
2022-04-14 10:15:00,111.06,111.36,110.78,111.09,119814.0,107.7484,108.0395,107.4768,107.7775,119814.0
2022-04-14 10:20:00,111.06,111.55,110.95,111.19,74678.0,107.7484,108.2238,107.6417,107.8746,74678.0
2022-04-14 10:25:00,111.22,111.43,111.01,111.26,38910.0,107.9037,108.1074,107.6999,107.9425,38910.0
2022-04-14 10:30:00,111.24,111.71,111.14,111.51,59114.0,107.9231,108.3791,107.826,108.185,59114.0
2022-04-14 10:35:00,111.52,111.68,110.92,111.18,70442.0,108.1947,108.3499,107.6126,107.8649,70442.0
2022-04-14 10:40:00,111.18,111.44,111.0,111.21,46112.0,107.8649,108.1171,107.6902,107.894,46112.0
2022-04-14 10:45:00,111.23,111.78,111.21,111.32,71631.0,107.9134,108.447,107.894,108.0007,71631.0
2022-04-14 10:50:00,111.32,111.32,110.94,111.19,67382.0,108.0007,108.0007,107.632,107.8746,67382.0
2022-04-14 10:55:00,111.22,111.57,111.17,111.32,34335.0,107.9037,108.2432,107.8552,108.0007,34335.0
2022-04-14 11:00:00,111.32,111.7,111.17,111.6,51095.0,108.0007,108.3693,107.8552,108.2723,51095.0
2022-04-14 11:05:00,111.56,111.74,111.38,111.56,40757.0,108.2335,108.4082,108.0589,108.2335,40757.0
2022-04-14 11:10:00,111.5,111.76,111.27,111.53,45383.0,108.1753,108.4276,107.9522,108.2044,45383.0
2022-04-14 11:15:00,111.55,111.81,111.17,111.32,77751.0,108.2238,108.4761,107.8552,108.0007,77751.0
2022-04-14 11:20:00,111.34,111.86,111.07,111.86,29021.0,108.0201,108.5246,107.7581,108.5246,29021.0
2022-04-14 11:25:00,111.85,111.98,111.7,111.83,50418.0,108.5149,108.641,108.3693,108.4955,50418.0
2022-04-14 11:30:00,111.81,111.94,111.53,111.58,23549.0,108.4761,108.6022,108.2044,108.2529,23549.0
2022-04-14 11:35:00,111.5,111.6,111.2,111.21,31901.0,108.1753,108.2723,107.8843,107.894,31901.0
2022-04-14 11:40:00,111.3,111.3,110.74,110.82,81445.0,107.9813,107.9813,107.438,107.5156,81445.0
2022-04-14 11:45:00,110.81,110.98,110.68,110.88,142685.0,107.5059,107.6708,107.3798,107.5738,142685.0
2022-04-14 11:50:00,110.88,110.88,110.69,110.69,35642.0,107.5738,107.5738,107.3895,107.3895,35642.0
2022-04-14 11:55:00,110.71,110.89,110.69,110.85,26716.0,107.4089,107.5835,107.3895,107.5447,26716.0
2022-04-14 12:00:00,110.8,111.13,110.61,110.78,73876.0,107.4962,107.8163,107.3119,107.4768,73876.0
2022-04-14 12:05:00,110.72,111.18,110.71,111.06,37281.0,107.4186,107.8649,107.4089,107.7484,37281.0
2022-04-14 12:10:00,111.03,111.14,110.79,110.83,34568.0,107.7193,107.826,107.4865,107.5253,34568.0
2022-04-14 12:15:00,110.9,110.93,110.58,110.71,39671.0,107.5932,107.6223,107.2827,107.4089,39671.0
2022-04-14 12:20:00,110.72,110.72,110.41,110.61,60051.0,107.4186,107.4186,107.1178,107.3119,60051.0
2022-04-14 12:25:00,110.68,110.68,110.23,110.32,95290.0,107.3798,107.3798,106.9432,107.0305,95290.0
2022-04-14 12:30:00,110.3,110.46,110.19,110.29,39256.0,107.0111,107.1663,106.9044,107.0014,39256.0
2022-04-14 12:35:00,110.27,110.39,110.2,110.21,49388.0,106.982,107.0984,106.9141,106.9238,49388.0
2022-04-14 12:40:00,110.22,110.23,109.95,109.97,114464.0,106.9335,106.9432,106.6715,106.6909,114464.0
2022-04-14 12:45:00,109.96,110.04,109.86,109.91,62355.0,106.6812,106.7588,106.5842,106.6327,62355.0
2022-04-14 12:50:00,109.95,109.98,109.89,109.9,16397.0,106.6715,106.7006,106.6133,106.623,16397.0
2022-04-14 12:55:00,109.91,110.35,109.91,110.29,86017.0,106.6327,107.0596,106.6327,107.0014,86017.0
2022-04-14 13:00:00,110.3,110.46,110.18,110.31,50713.0,107.0111,107.1663,106.8947,107.0208,50713.0
2022-04-14 13:05:00,110.28,110.31,110.06,110.12,36694.0,106.9917,107.0208,106.7783,106.8365,36694.0
2022-04-14 13:10:00,110.16,110.41,110.06,110.06,40145.0,106.8753,107.1178,106.7783,106.7783,40145.0
2022-04-14 13:15:00,110.11,110.26,109.96,110.05,42187.0,106.8268,106.9723,106.6812,106.7685,42187.0
2022-04-14 13:20:00,110.05,110.24,110.04,110.16,31631.0,106.7685,106.9529,106.7588,106.8753,31631.0
2022-04-14 13:25:00,110.17,110.25,110.13,110.23,11861.0,106.885,106.9626,106.8462,106.9432,11861.0
2022-04-14 13:30:00,110.28,110.44,110.18,110.37,41927.0,106.9917,107.1469,106.8947,107.079,41927.0
2022-04-14 13:35:00,110.41,110.62,110.38,110.38,31853.0,107.1178,107.3216,107.0887,107.0887,31853.0
2022-04-14 13:40:00,110.45,110.85,110.43,110.77,31605.0,107.1566,107.5447,107.1372,107.4671,31605.0
2022-04-14 13:45:00,110.77,111.08,110.75,111.02,58052.0,107.4671,107.7678,107.4477,107.7096,58052.0
2022-04-14 13:50:00,110.99,111.1,110.83,110.87,57583.0,107.6805,107.7872,107.5253,107.5641,57583.0
2022-04-14 13:55:00,110.84,111.27,110.84,111.25,45407.0,107.535,107.9522,107.535,107.9328,45407.0
2022-04-14 14:00:00,111.32,111.65,111.22,111.56,106526.0,108.0007,108.3208,107.9037,108.2335,106526.0
2022-04-14 14:05:00,111.56,111.58,111.22,111.24,74839.0,108.2335,108.2529,107.9037,107.9231,74839.0
2022-04-14 14:10:00,111.33,111.4,111.18,111.31,27010.0,108.0104,108.0783,107.8649,107.991,27010.0
2022-04-14 14:15:00,111.46,111.49,110.95,111.04,44179.0,108.1365,108.1656,107.6417,107.729,44179.0
2022-04-14 14:20:00,111.0,111.01,110.63,110.71,59102.0,107.6902,107.6999,107.3313,107.4089,59102.0
2022-04-14 14:25:00,110.75,111.05,110.62,110.94,40350.0,107.4477,107.7387,107.3216,107.632,40350.0
2022-04-14 14:30:00,110.96,111.11,110.56,110.65,45922.0,107.6514,107.7969,107.2633,107.3507,45922.0
2022-04-14 14:35:00,110.65,110.73,110.45,110.54,39364.0,107.3507,107.4283,107.1566,107.2439,39364.0
2022-04-14 14:40:00,110.58,110.69,110.56,110.65,22458.0,107.2827,107.3895,107.2633,107.3507,22458.0
2022-04-14 14:45:00,110.66,110.78,110.5,110.61,25746.0,107.3604,107.4768,107.2051,107.3119,25746.0
2022-04-14 14:50:00,110.64,110.68,109.95,110.01,60219.0,107.341,107.3798,106.6715,106.7297,60219.0
2022-04-14 14:55:00,110.0,110.0,109.74,109.74,56404.0,106.72,106.72,106.4678,106.4678,56404.0
2022-04-14 15:00:00,109.76,110.02,109.62,109.87,209961.0,106.4872,106.7394,106.3514,106.5939,209961.0
2022-04-14 15:05:00,109.88,109.97,109.45,109.46,69042.0,106.6036,106.6909,106.1864,106.1961,69042.0
2022-04-14 15:10:00,109.46,109.66,109.39,109.65,99697.0,106.1961,106.3902,106.1282,106.3805,99697.0
2022-04-14 15:15:00,109.63,110.22,109.62,110.14,174039.0,106.3611,106.9335,106.3514,106.8559,174039.0
2022-04-14 15:20:00,110.11,110.25,109.87,109.96,53786.0,106.8268,106.9626,106.5939,106.6812,53786.0
2022-04-14 15:25:00,109.9,109.96,109.58,109.67,69283.0,106.623,106.6812,106.3126,106.3999,69283.0
2022-04-14 15:30:00,109.7,109.7,109.24,109.31,115828.0,106.429,106.429,105.9827,106.0506,115828.0
2022-04-14 15:35:00,109.26,109.47,109.16,109.18,80708.0,106.0021,106.2058,105.9051,105.9245,80708.0
2022-04-14 15:40:00,109.21,109.61,109.12,109.6,56511.0,105.9536,106.3417,105.8663,106.332,56511.0
2022-04-14 15:45:00,109.61,109.66,109.23,109.32,80539.0,106.3417,106.3902,105.973,106.0603,80539.0
2022-04-14 15:50:00,109.29,109.29,108.79,108.97,167993.0,106.0312,106.0312,105.5461,105.7208,167993.0
2022-04-14 15:55:00,109.0,109.16,108.48,108.64,221435.0,105.7499,105.9051,105.2454,105.4006,221435.0
2022-04-18 09:30:00,107.85,109.36,107.81,109.07,231043.0,104.6341,106.0991,104.5953,105.8178,231043.0
2022-04-18 09:35:00,109.06,109.69,109.04,109.28,149549.0,105.8081,106.4193,105.7887,106.0215,149549.0
2022-04-18 09:40:00,109.22,109.81,108.91,109.48,167137.0,105.9633,106.5357,105.6625,106.2155,167137.0
2022-04-18 09:45:00,109.52,109.52,109.07,109.36,129629.0,106.2544,106.2544,105.8178,106.0991,129629.0
2022-04-18 09:50:00,109.43,109.47,108.51,108.68,119520.0,106.167,106.2058,105.2745,105.4394,119520.0
2022-04-18 09:55:00,108.68,108.69,108.32,108.58,94638.0,105.4394,105.4491,105.0901,105.3424,94638.0
2022-04-18 10:00:00,108.48,108.98,108.01,108.87,93441.0,105.2454,105.7305,104.7894,105.6237,93441.0
2022-04-18 10:05:00,108.91,108.93,108.22,108.23,72468.0,105.6625,105.6819,104.9931,105.0028,72468.0
2022-04-18 10:10:00,108.21,109.02,108.12,108.92,91580.0,104.9834,105.7693,104.8961,105.6722,91580.0
2022-04-18 10:15:00,108.92,109.12,108.72,108.97,69188.0,105.6722,105.8663,105.4782,105.7208,69188.0
2022-04-18 10:20:00,109.01,109.74,108.97,109.7,70635.0,105.7596,106.4678,105.7208,106.429,70635.0
2022-04-18 10:25:00,109.75,109.81,109.21,109.26,127360.0,106.4775,106.5357,105.9536,106.0021,127360.0
2022-04-18 10:30:00,109.32,109.55,109.26,109.54,61539.0,106.0603,106.2835,106.0021,106.2738,61539.0
2022-04-18 10:35:00,109.57,109.6,109.3,109.6,65789.0,106.3029,106.332,106.0409,106.332,65789.0
2022-04-18 10:40:00,109.61,109.83,109.51,109.64,49586.0,106.3417,106.5551,106.2447,106.3708,49586.0
2022-04-18 10:45:00,109.65,109.8,109.38,109.55,45128.0,106.3805,106.526,106.1185,106.2835,45128.0
2022-04-18 10:50:00,109.58,109.59,109.07,109.15,65683.0,106.3126,106.3223,105.8178,105.8954,65683.0
2022-04-18 10:55:00,109.11,109.18,108.82,109.16,43644.0,105.8566,105.9245,105.5752,105.9051,43644.0
2022-04-18 11:00:00,109.16,109.38,108.98,109.38,104271.0,105.9051,106.1185,105.7305,106.1185,104271.0
2022-04-18 11:05:00,109.37,109.42,109.14,109.14,19017.0,106.1088,106.1573,105.8857,105.8857,19017.0
2022-04-18 11:10:00,109.12,109.26,109.05,109.12,22455.0,105.8663,106.0021,105.7984,105.8663,22455.0
2022-04-18 11:15:00,109.04,109.12,108.64,108.78,48004.0,105.7887,105.8663,105.4006,105.5364,48004.0
2022-04-18 11:20:00,108.75,108.85,108.22,108.28,66038.0,105.5073,105.6043,104.9931,105.0513,66038.0
2022-04-18 11:25:00,108.27,108.33,107.98,108.26,64357.0,105.0416,105.0998,104.7603,105.0319,64357.0
2022-04-18 11:30:00,108.2,108.26,107.91,108.06,55103.0,104.9737,105.0319,104.6924,104.8379,55103.0
2022-04-18 11:35:00,108.05,108.09,107.71,107.82,56250.0,104.8282,104.867,104.4983,104.605,56250.0
2022-04-18 11:40:00,107.81,107.94,107.66,107.9,66152.0,104.5953,104.7215,104.4498,104.6827,66152.0
2022-04-18 11:45:00,107.87,107.9,107.41,107.45,62824.0,104.6536,104.6827,104.2073,104.2461,62824.0
2022-04-18 11:50:00,107.43,107.8,107.4,107.78,53148.0,104.2267,104.5856,104.1976,104.5662,53148.0
2022-04-18 11:55:00,107.77,108.12,107.71,108.09,54129.0,104.5565,104.8961,104.4983,104.867,54129.0
2022-04-18 12:00:00,108.09,108.12,107.74,107.85,44329.0,104.867,104.8961,104.5274,104.6341,44329.0
2022-04-18 12:05:00,107.88,108.05,107.72,107.72,30204.0,104.6633,104.8282,104.508,104.508,30204.0
2022-04-18 12:10:00,107.7,107.79,107.3,107.4,56017.0,104.4886,104.5759,104.1005,104.1976,56017.0
2022-04-18 12:15:00,107.37,107.44,107.18,107.25,98366.0,104.1685,104.2364,103.9841,104.052,98366.0
2022-04-18 12:20:00,107.23,107.37,107.16,107.36,50443.0,104.0326,104.1685,103.9647,104.1588,50443.0
2022-04-18 12:25:00,107.35,107.35,107.07,107.2,42388.0,104.1491,104.1491,103.8774,104.0035,42388.0
2022-04-18 12:30:00,107.2,107.28,107.0,107.18,47145.0,104.0035,104.0811,103.8095,103.9841,47145.0
2022-04-18 12:35:00,107.22,107.37,107.11,107.2,31553.0,104.0229,104.1685,103.9162,104.0035,31553.0
2022-04-18 12:40:00,107.19,107.43,106.94,107.36,78029.0,103.9938,104.2267,103.7513,104.1588,78029.0
2022-04-18 12:45:00,107.46,107.56,107.27,107.34,42606.0,104.2558,104.3528,104.0714,104.1394,42606.0
2022-04-18 12:50:00,107.37,107.71,107.34,107.67,50888.0,104.1685,104.4983,104.1394,104.4595,50888.0
2022-04-18 12:55:00,107.66,107.8,107.58,107.65,30892.0,104.4498,104.5856,104.3722,104.4401,30892.0
2022-04-18 13:00:00,107.65,107.74,107.52,107.69,51882.0,104.4401,104.5274,104.314,104.4789,51882.0
2022-04-18 13:05:00,107.68,108.08,107.62,108.05,36057.0,104.4692,104.8573,104.411,104.8282,36057.0
2022-04-18 13:10:00,108.11,108.4,108.06,108.15,95169.0,104.8864,105.1677,104.8379,104.9252,95169.0
2022-04-18 13:15:00,108.07,108.08,107.64,107.66,72232.0,104.8476,104.8573,104.4304,104.4498,72232.0
2022-04-18 13:20:00,107.62,108.07,107.58,107.96,51921.0,104.411,104.8476,104.3722,104.7409,51921.0
2022-04-18 13:25:00,107.96,108.2,107.9,108.19,22481.0,104.7409,104.9737,104.6827,104.964,22481.0
2022-04-18 13:30:00,108.17,109.17,108.13,109.17,153701.0,104.9446,105.9148,104.9058,105.9148,153701.0
2022-04-18 13:35:00,109.17,109.46,109.11,109.41,103323.0,105.9148,106.1961,105.8566,106.1476,103323.0
2022-04-18 13:40:00,109.41,109.55,109.35,109.53,50890.0,106.1476,106.2835,106.0894,106.2641,50890.0
2022-04-18 13:45:00,109.55,109.74,109.34,109.65,85779.0,106.2835,106.4678,106.0797,106.3805,85779.0
2022-04-18 13:50:00,109.62,109.73,109.48,109.65,44437.0,106.3514,106.4581,106.2155,106.3805,44437.0
2022-04-18 13:55:00,109.73,110.01,109.45,109.58,167270.0,106.4581,106.7297,106.1864,106.3126,167270.0
2022-04-18 14:00:00,109.59,109.87,109.54,109.67,70980.0,106.3223,106.5939,106.2738,106.3999,70980.0
2022-04-18 14:05:00,109.65,109.69,109.34,109.45,47375.0,106.3805,106.4193,106.0797,106.1864,47375.0
2022-04-18 14:10:00,109.43,109.47,109.23,109.39,50510.0,106.167,106.2058,105.973,106.1282,50510.0
2022-04-18 14:15:00,109.49,109.79,108.92,109.18,155757.0,106.2252,106.5163,105.6722,105.9245,155757.0
2022-04-18 14:20:00,109.2,109.83,109.11,109.81,30781.0,105.9439,106.5551,105.8566,106.5357,30781.0
2022-04-18 14:25:00,109.87,110.03,109.3,109.42,129904.0,106.5939,106.7491,106.0409,106.1573,129904.0
2022-04-18 14:30:00,109.43,109.67,109.4,109.64,91896.0,106.167,106.3999,106.1379,106.3708,91896.0
2022-04-18 14:35:00,109.66,109.85,109.46,109.57,84753.0,106.3902,106.5745,106.1961,106.3029,84753.0
2022-04-18 14:40:00,109.55,109.64,109.27,109.4,43652.0,106.2835,106.3708,106.0118,106.1379,43652.0
2022-04-18 14:45:00,109.4,109.4,109.04,109.25,72535.0,106.1379,106.1379,105.7887,105.9924,72535.0
2022-04-18 14:50:00,109.23,109.55,109.15,109.4,44684.0,105.973,106.2835,105.8954,106.1379,44684.0
2022-04-18 14:55:00,109.33,109.37,108.98,109.05,20594.0,106.07,106.1088,105.7305,105.7984,20594.0
2022-04-18 15:00:00,108.99,109.14,108.77,108.78,27157.0,105.7402,105.8857,105.5267,105.5364,27157.0
2022-04-18 15:05:00,108.8,109.0,108.65,108.74,35604.0,105.5558,105.7499,105.4103,105.4976,35604.0
2022-04-18 15:10:00,108.76,108.96,108.37,108.51,39404.0,105.517,105.7111,105.1386,105.2745,39404.0
2022-04-18 15:15:00,108.52,108.75,108.38,108.4,50361.0,105.2842,105.5073,105.1483,105.1677,50361.0
2022-04-18 15:20:00,108.43,108.6,108.1,108.14,36669.0,105.1969,105.3618,104.8767,104.9155,36669.0
2022-04-18 15:25:00,108.1,108.2,107.98,108.03,58345.0,104.8767,104.9737,104.7603,104.8088,58345.0
2022-04-18 15:30:00,108.02,108.02,107.37,107.5,93506.0,104.7991,104.7991,104.1685,104.2946,93506.0
2022-04-18 15:35:00,107.42,107.53,107.23,107.32,58184.0,104.217,104.3237,104.0326,104.12,58184.0
2022-04-18 15:40:00,107.37,107.65,107.14,107.49,84901.0,104.1685,104.4401,103.9453,104.2849,84901.0
2022-04-18 15:45:00,107.38,107.41,107.07,107.18,95175.0,104.1782,104.2073,103.8774,103.9841,95175.0
2022-04-18 15:50:00,107.06,107.72,106.96,107.61,149633.0,103.8677,104.508,103.7707,104.4013,149633.0
2022-04-18 15:55:00,107.58,108.72,107.55,108.72,167949.0,104.3722,105.4782,104.3431,105.4782,167949.0
2022-04-19 09:30:00,108.6,109.36,108.48,109.19,170952.0,105.3618,106.0991,105.2454,105.9342,170952.0
2022-04-19 09:35:00,109.27,109.34,108.72,108.75,135159.0,106.0118,106.0797,105.4782,105.5073,135159.0
2022-04-19 09:40:00,108.66,110.03,108.6,109.82,136557.0,105.42,106.7491,105.3618,106.5454,136557.0
2022-04-19 09:45:00,109.8,110.24,109.56,109.94,176664.0,106.526,106.9529,106.2932,106.6618,176664.0
2022-04-19 09:50:00,109.95,110.88,109.72,110.75,204214.0,106.6715,107.5738,106.4484,107.4477,204214.0
2022-04-19 09:55:00,110.79,111.29,110.74,111.26,184848.0,107.4865,107.9716,107.438,107.9425,184848.0
2022-04-19 10:00:00,111.25,111.43,111.08,111.34,162102.0,107.9328,108.1074,107.7678,108.0201,162102.0
2022-04-19 10:05:00,111.38,111.63,111.25,111.63,73662.0,108.0589,108.3014,107.9328,108.3014,73662.0
2022-04-19 10:10:00,111.64,112.15,111.61,111.81,121365.0,108.3111,108.8059,108.282,108.4761,121365.0
2022-04-19 10:15:00,111.83,111.94,111.48,111.74,119899.0,108.4955,108.6022,108.1559,108.4082,119899.0
2022-04-19 10:20:00,111.72,112.05,111.6,111.99,142776.0,108.3888,108.7089,108.2723,108.6507,142776.0
2022-04-19 10:25:00,112.02,112.36,111.98,112.22,54665.0,108.6798,109.0097,108.641,108.8738,54665.0
2022-04-19 10:30:00,112.29,112.47,112.19,112.29,84902.0,108.9418,109.1164,108.8447,108.9418,84902.0
2022-04-19 10:35:00,112.32,112.48,112.06,112.44,83578.0,108.9709,109.1261,108.7186,109.0873,83578.0
2022-04-19 10:40:00,112.44,112.77,112.36,112.65,203775.0,109.0873,109.4074,109.0097,109.291,203775.0
2022-04-19 10:45:00,112.7,113.07,112.65,112.87,121175.0,109.3395,109.6985,109.291,109.5045,121175.0
2022-04-19 10:50:00,112.84,112.91,112.43,112.43,84543.0,109.4754,109.5433,109.0776,109.0776,84543.0
2022-04-19 10:55:00,112.47,112.77,112.38,112.56,69314.0,109.1164,109.4074,109.0291,109.2037,69314.0
2022-04-19 11:00:00,112.56,112.62,112.26,112.62,164932.0,109.2037,109.2619,108.9127,109.2619,164932.0
2022-04-19 11:05:00,112.63,112.9,112.53,112.73,110500.0,109.2716,109.5336,109.1746,109.3686,110500.0
2022-04-19 11:10:00,112.73,112.81,112.61,112.66,39995.0,109.3686,109.4463,109.2522,109.3007,39995.0
2022-04-19 11:15:00,112.7,113.09,112.57,112.65,46593.0,109.3395,109.7179,109.2134,109.291,46593.0
2022-04-19 11:20:00,112.66,113.1,112.54,113.04,57539.0,109.3007,109.7276,109.1843,109.6694,57539.0
2022-04-19 11:25:00,113.08,113.08,112.8,112.96,32801.0,109.7082,109.7082,109.4366,109.5918,32801.0
2022-04-19 11:30:00,112.97,113.08,112.65,112.74,28963.0,109.6015,109.7082,109.291,109.3783,28963.0
2022-04-19 11:35:00,112.75,113.06,112.72,113.03,27694.0,109.388,109.6888,109.3589,109.6597,27694.0
2022-04-19 11:40:00,113.04,113.17,112.93,113.04,66756.0,109.6694,109.7955,109.5627,109.6694,66756.0
2022-04-19 11:45:00,113.1,113.12,112.93,113.04,36955.0,109.7276,109.747,109.5627,109.6694,36955.0
2022-04-19 11:50:00,113.11,113.39,113.07,113.28,118968.0,109.7373,110.009,109.6985,109.9022,118968.0
2022-04-19 11:55:00,113.27,113.29,112.93,112.97,83055.0,109.8925,109.9119,109.5627,109.6015,83055.0
2022-04-19 12:00:00,113.0,113.02,112.74,112.96,89346.0,109.6306,109.65,109.3783,109.5918,89346.0
2022-04-19 12:05:00,112.99,113.07,112.87,113.07,45065.0,109.6209,109.6985,109.5045,109.6985,45065.0
2022-04-19 12:10:00,113.04,113.08,112.89,112.93,26919.0,109.6694,109.7082,109.5239,109.5627,26919.0
2022-04-19 12:15:00,112.94,113.0,112.84,112.97,33547.0,109.5724,109.6306,109.4754,109.6015,33547.0
2022-04-19 12:20:00,112.98,113.17,112.97,113.13,48611.0,109.6112,109.7955,109.6015,109.7567,48611.0
2022-04-19 12:25:00,113.11,113.21,112.81,112.89,54155.0,109.7373,109.8343,109.4463,109.5239,54155.0
2022-04-19 12:30:00,112.9,112.98,112.77,112.93,56149.0,109.5336,109.6112,109.4074,109.5627,56149.0
2022-04-19 12:35:00,112.96,113.0,112.51,112.52,66994.0,109.5918,109.6306,109.1552,109.1649,66994.0
2022-04-19 12:40:00,112.53,112.77,112.49,112.69,48635.0,109.1746,109.4074,109.1358,109.3298,48635.0
2022-04-19 12:45:00,112.68,112.78,112.57,112.73,35315.0,109.3201,109.4171,109.2134,109.3686,35315.0
2022-04-19 12:50:00,112.71,112.97,112.7,112.87,27643.0,109.3492,109.6015,109.3395,109.5045,27643.0
2022-04-19 12:55:00,112.89,112.94,112.7,112.71,60663.0,109.5239,109.5724,109.3395,109.3492,60663.0
2022-04-19 13:00:00,112.74,112.94,112.68,112.84,38798.0,109.3783,109.5724,109.3201,109.4754,38798.0
2022-04-19 13:05:00,112.83,112.91,112.62,112.62,43593.0,109.4657,109.5433,109.2619,109.2619,43593.0
2022-04-19 13:10:00,112.66,112.72,112.58,112.72,29835.0,109.3007,109.3589,109.2231,109.3589,29835.0
2022-04-19 13:15:00,112.72,112.85,112.7,112.78,31305.0,109.3589,109.4851,109.3395,109.4171,31305.0
2022-04-19 13:20:00,112.78,112.94,112.7,112.7,43194.0,109.4171,109.5724,109.3395,109.3395,43194.0
2022-04-19 13:25:00,112.68,112.7,112.18,112.19,51333.0,109.3201,109.3395,108.835,108.8447,51333.0
2022-04-19 13:30:00,112.21,112.63,112.2,112.55,35066.0,108.8641,109.2716,108.8544,109.194,35066.0
2022-04-19 13:35:00,112.59,112.6,112.49,112.6,13339.0,109.2328,109.2425,109.1358,109.2425,13339.0
2022-04-19 13:40:00,112.61,112.61,112.4,112.42,23791.0,109.2522,109.2522,109.0485,109.0679,23791.0
2022-04-19 13:45:00,112.44,112.74,112.3,112.74,26119.0,109.0873,109.3783,108.9515,109.3783,26119.0
2022-04-19 13:50:00,112.73,113.09,112.72,112.96,88376.0,109.3686,109.7179,109.3589,109.5918,88376.0
2022-04-19 13:55:00,113.0,113.09,112.84,112.86,55801.0,109.6306,109.7179,109.4754,109.4948,55801.0
2022-04-19 14:00:00,112.87,112.92,112.72,112.78,41785.0,109.5045,109.553,109.3589,109.4171,41785.0
2022-04-19 14:05:00,112.8,112.92,112.56,112.68,47460.0,109.4366,109.553,109.2037,109.3201,47460.0
2022-04-19 14:10:00,112.67,112.67,112.06,112.37,62525.0,109.3104,109.3104,108.7186,109.0194,62525.0
2022-04-19 14:15:00,112.35,112.35,112.12,112.16,32213.0,109.0,109.0,108.7768,108.8156,32213.0
2022-04-19 14:20:00,112.11,112.49,112.01,112.41,58484.0,108.7671,109.1358,108.6701,109.0582,58484.0
2022-04-19 14:25:00,112.41,112.46,112.1,112.41,40902.0,109.0582,109.1067,108.7574,109.0582,40902.0
2022-04-19 14:30:00,112.43,112.65,112.27,112.31,42763.0,109.0776,109.291,108.9224,108.9612,42763.0
2022-04-19 14:35:00,112.4,112.79,112.3,112.74,29817.0,109.0485,109.4268,108.9515,109.3783,29817.0
2022-04-19 14:40:00,112.76,112.9,112.66,112.82,55360.0,109.3977,109.5336,109.3007,109.456,55360.0
2022-04-19 14:45:00,112.84,112.87,112.71,112.82,38186.0,109.4754,109.5045,109.3492,109.456,38186.0
2022-04-19 14:50:00,112.87,113.08,112.74,112.81,58764.0,109.5045,109.7082,109.3783,109.4463,58764.0
2022-04-19 14:55:00,112.85,113.06,112.82,113.04,73422.0,109.4851,109.6888,109.456,109.6694,73422.0
2022-04-19 15:00:00,113.0,113.15,112.91,112.97,63258.0,109.6306,109.7761,109.5433,109.6015,63258.0
2022-04-19 15:05:00,112.96,113.32,112.87,113.32,92134.0,109.5918,109.941,109.5045,109.941,92134.0
2022-04-19 15:10:00,113.29,113.9,113.19,113.89,148144.0,109.9119,110.5038,109.8149,110.494,148144.0
2022-04-19 15:15:00,113.88,114.11,113.85,113.99,118598.0,110.4843,110.7075,110.4552,110.5911,118598.0
2022-04-19 15:20:00,114.01,114.18,113.88,114.17,127438.0,110.6105,110.7754,110.4843,110.7657,127438.0
2022-04-19 15:25:00,114.13,114.19,113.94,113.99,82177.0,110.7269,110.7851,110.5426,110.5911,82177.0
2022-04-19 15:30:00,114.03,114.34,113.96,114.11,168121.0,110.6299,110.9306,110.562,110.7075,168121.0
2022-04-19 15:35:00,114.12,114.43,114.06,114.27,112639.0,110.7172,111.0179,110.659,110.8627,112639.0
2022-04-19 15:40:00,114.24,114.24,113.78,113.86,113217.0,110.8336,110.8336,110.3873,110.4649,113217.0
2022-04-19 15:45:00,113.87,113.9,113.52,113.75,97611.0,110.4746,110.5038,110.1351,110.3582,97611.0
2022-04-19 15:50:00,113.79,114.52,113.79,113.85,264216.0,110.397,111.1053,110.397,110.4552,264216.0
2022-04-19 15:55:00,113.75,114.1,113.34,113.89,312630.0,110.3582,110.6978,109.9604,110.494,312630.0
2022-04-20 09:30:00,115.37,115.9,115.12,115.39,314867.0,111.9299,112.4441,111.6874,111.9493,314867.0
2022-04-20 09:35:00,115.39,115.59,115.09,115.37,169574.0,111.9493,112.1434,111.6583,111.9299,169574.0
2022-04-20 09:40:00,115.39,115.39,114.36,114.44,187872.0,111.9493,111.9493,110.95,111.0276,187872.0
2022-04-20 09:45:00,114.4,114.44,113.83,113.96,240719.0,110.9888,111.0276,110.4358,110.562,240719.0
2022-04-20 09:50:00,113.87,114.23,113.79,114.03,211085.0,110.4746,110.8239,110.397,110.6299,211085.0
2022-04-20 09:55:00,114.01,114.05,113.46,113.97,178437.0,110.6105,110.6493,110.0769,110.5717,178437.0
2022-04-20 10:00:00,113.9,114.27,113.58,113.83,130926.0,110.5038,110.8627,110.1933,110.4358,130926.0
2022-04-20 10:05:00,113.91,113.91,113.43,113.7,74508.0,110.5135,110.5135,110.0478,110.3097,74508.0
2022-04-20 10:10:00,113.72,114.18,113.69,114.12,111387.0,110.3291,110.7754,110.3,110.7172,111387.0
2022-04-20 10:15:00,114.13,114.38,114.04,114.24,142420.0,110.7269,110.9694,110.6396,110.8336,142420.0
2022-04-20 10:20:00,114.24,114.71,114.05,114.14,189330.0,110.8336,111.2896,110.6493,110.7366,189330.0
2022-04-20 10:25:00,114.19,114.66,114.06,114.54,126679.0,110.7851,111.2411,110.659,111.1247,126679.0
2022-04-20 10:30:00,114.54,114.91,114.2,114.83,123666.0,111.1247,111.4836,110.7948,111.406,123666.0
2022-04-20 10:35:00,114.84,115.2,114.79,115.05,96897.0,111.4157,111.765,111.3672,111.6195,96897.0
2022-04-20 10:40:00,115.1,115.43,115.09,115.16,109760.0,111.668,111.9881,111.6583,111.7262,109760.0
2022-04-20 10:45:00,115.19,115.31,114.96,115.17,76041.0,111.7553,111.8717,111.5321,111.7359,76041.0
2022-04-20 10:50:00,115.14,115.55,115.09,115.48,155517.0,111.7068,112.1046,111.6583,112.0366,155517.0
2022-04-20 10:55:00,115.48,115.67,115.27,115.38,78453.0,112.0366,112.221,111.8329,111.9396,78453.0
2022-04-20 11:00:00,115.39,115.4,114.7,114.71,172080.0,111.9493,111.959,111.2799,111.2896,172080.0
2022-04-20 11:05:00,114.61,115.01,114.59,114.68,102064.0,111.1926,111.5807,111.1732,111.2605,102064.0
2022-04-20 11:10:00,114.64,114.66,114.29,114.48,134965.0,111.2217,111.2411,110.8821,111.0665,134965.0
2022-04-20 11:15:00,114.47,114.48,114.06,114.08,60373.0,111.0568,111.0665,110.659,110.6784,60373.0
2022-04-20 11:20:00,114.09,114.18,113.98,114.03,48541.0,110.6881,110.7754,110.5814,110.6299,48541.0
2022-04-20 11:25:00,113.98,114.39,113.96,114.36,77605.0,110.5814,110.9791,110.562,110.95,77605.0
2022-04-20 11:30:00,114.39,114.66,114.25,114.46,124220.0,110.9791,111.2411,110.8433,111.0471,124220.0
2022-04-20 11:35:00,114.44,114.89,114.42,114.68,72264.0,111.0276,111.4642,111.0082,111.2605,72264.0
2022-04-20 11:40:00,114.65,115.0,114.63,114.98,62284.0,111.2314,111.571,111.212,111.5515,62284.0
2022-04-20 11:45:00,115.0,115.11,114.59,114.67,49618.0,111.571,111.6777,111.1732,111.2508,49618.0
2022-04-20 11:50:00,114.7,114.71,114.24,114.46,86183.0,111.2799,111.2896,110.8336,111.0471,86183.0
2022-04-20 11:55:00,114.45,114.82,114.43,114.73,68940.0,111.0374,111.3963,111.0179,111.309,68940.0
2022-04-20 12:00:00,114.71,114.85,114.66,114.78,30118.0,111.2896,111.4254,111.2411,111.3575,30118.0
2022-04-20 12:05:00,114.81,114.94,114.2,114.4,87919.0,111.3866,111.5127,110.7948,110.9888,87919.0
2022-04-20 12:10:00,114.42,114.42,113.88,113.98,87754.0,111.0082,111.0082,110.4843,110.5814,87754.0
2022-04-20 12:15:00,114.03,114.18,113.92,114.1,49282.0,110.6299,110.7754,110.5232,110.6978,49282.0
2022-04-20 12:20:00,114.06,114.11,113.88,114.02,33281.0,110.659,110.7075,110.4843,110.6202,33281.0
2022-04-20 12:25:00,114.01,114.02,113.77,113.93,42516.0,110.6105,110.6202,110.3776,110.5329,42516.0
2022-04-20 12:30:00,113.94,114.51,113.9,114.47,88732.0,110.5426,111.0956,110.5038,111.0568,88732.0
2022-04-20 12:35:00,114.47,114.84,114.4,114.62,54458.0,111.0568,111.4157,110.9888,111.2023,54458.0
2022-04-20 12:40:00,114.6,114.69,114.47,114.61,31253.0,111.1829,111.2702,111.0568,111.1926,31253.0
2022-04-20 12:45:00,114.6,114.98,114.6,114.86,75275.0,111.1829,111.5515,111.1829,111.4351,75275.0
2022-04-20 12:50:00,114.9,115.2,114.88,115.0,105853.0,111.4739,111.765,111.4545,111.571,105853.0
2022-04-20 12:55:00,115.01,115.11,114.78,114.89,52214.0,111.5807,111.6777,111.3575,111.4642,52214.0
2022-04-20 13:00:00,114.95,115.28,114.89,115.16,122162.0,111.5224,111.8426,111.4642,111.7262,122162.0
2022-04-20 13:05:00,115.18,115.25,114.59,114.8,137235.0,111.7456,111.8135,111.1732,111.3769,137235.0
2022-04-20 13:10:00,114.75,115.33,114.73,115.19,113954.0,111.3284,111.8911,111.309,111.7553,113954.0
2022-04-20 13:15:00,115.17,115.4,114.8,114.89,90257.0,111.7359,111.959,111.3769,111.4642,90257.0
2022-04-20 13:20:00,114.86,115.0,114.78,114.92,46927.0,111.4351,111.571,111.3575,111.4933,46927.0
2022-04-20 13:25:00,114.94,114.97,114.72,114.8,39910.0,111.5127,111.5418,111.2993,111.3769,39910.0
2022-04-20 13:30:00,114.78,114.98,114.63,114.85,34276.0,111.3575,111.5515,111.212,111.4254,34276.0
2022-04-20 13:35:00,114.87,115.07,114.87,114.96,29439.0,111.4448,111.6389,111.4448,111.5321,29439.0
2022-04-20 13:40:00,114.95,115.4,114.92,115.37,80672.0,111.5224,111.959,111.4933,111.9299,80672.0
2022-04-20 13:45:00,115.39,115.62,115.1,115.1,85348.0,111.9493,112.1725,111.668,111.668,85348.0
2022-04-20 13:50:00,115.1,115.14,114.9,114.93,78659.0,111.668,111.7068,111.4739,111.503,78659.0
2022-04-20 13:55:00,114.92,115.2,114.83,115.16,86569.0,111.4933,111.765,111.406,111.7262,86569.0
2022-04-20 14:00:00,115.15,115.38,114.97,115.23,38726.0,111.7165,111.9396,111.5418,111.7941,38726.0
2022-04-20 14:05:00,115.23,115.25,115.0,115.1,23635.0,111.7941,111.8135,111.571,111.668,23635.0
2022-04-20 14:10:00,115.06,115.16,114.77,114.79,53104.0,111.6292,111.7262,111.3478,111.3672,53104.0
2022-04-20 14:15:00,114.82,114.93,114.37,114.44,60542.0,111.3963,111.503,110.9597,111.0276,60542.0
2022-04-20 14:20:00,114.42,114.5,114.31,114.39,81347.0,111.0082,111.0859,110.9015,110.9791,81347.0
2022-04-20 14:25:00,114.42,114.43,114.18,114.22,66371.0,111.0082,111.0179,110.7754,110.8142,66371.0
2022-04-20 14:30:00,114.24,114.31,114.06,114.13,39314.0,110.8336,110.9015,110.659,110.7269,39314.0
2022-04-20 14:35:00,114.08,114.1,113.64,113.75,120208.0,110.6784,110.6978,110.2515,110.3582,120208.0
2022-04-20 14:40:00,113.71,113.83,113.56,113.64,85822.0,110.3194,110.4358,110.1739,110.2515,85822.0
2022-04-20 14:45:00,113.6,113.93,113.5,113.76,94914.0,110.2127,110.5329,110.1157,110.3679,94914.0
2022-04-20 14:50:00,113.75,113.79,112.91,112.94,129455.0,110.3582,110.397,109.5433,109.5724,129455.0
2022-04-20 14:55:00,112.94,113.22,112.74,113.15,135853.0,109.5724,109.844,109.3783,109.7761,135853.0
2022-04-20 15:00:00,113.14,113.73,113.09,113.62,144624.0,109.7664,110.3388,109.7179,110.2321,144624.0
2022-04-20 15:05:00,113.64,113.7,113.35,113.66,104348.0,110.2515,110.3097,109.9702,110.2709,104348.0
2022-04-20 15:10:00,113.7,114.22,113.52,114.1,101060.0,110.3097,110.8142,110.1351,110.6978,101060.0
2022-04-20 15:15:00,114.13,114.26,113.92,114.07,79357.0,110.7269,110.853,110.5232,110.6687,79357.0
2022-04-20 15:20:00,114.09,114.23,113.96,114.16,48803.0,110.6881,110.8239,110.562,110.756,48803.0
2022-04-20 15:25:00,114.19,114.6,114.12,114.26,96347.0,110.7851,111.1829,110.7172,110.853,96347.0
2022-04-20 15:30:00,114.27,114.37,113.79,113.79,112846.0,110.8627,110.9597,110.397,110.397,112846.0
2022-04-20 15:35:00,113.87,114.31,113.74,114.15,72523.0,110.4746,110.9015,110.3485,110.7463,72523.0
2022-04-20 15:40:00,114.18,114.38,114.11,114.35,59530.0,110.7754,110.9694,110.7075,110.9403,59530.0
2022-04-20 15:45:00,114.37,114.99,114.33,114.63,147862.0,110.9597,111.5612,110.9209,111.212,147862.0
2022-04-20 15:50:00,114.65,114.79,113.7,113.81,104233.0,111.2314,111.3672,110.3097,110.4164,104233.0
2022-04-20 15:55:00,113.83,113.9,113.47,113.66,275086.0,110.4358,110.5038,110.0866,110.2709,275086.0
2022-04-21 09:30:00,116.63,117.59,116.63,117.54,309020.0,113.1523,114.0837,113.1523,114.0352,309020.0
2022-04-21 09:35:00,117.57,117.69,116.77,116.99,96584.0,114.0643,114.1807,113.2882,113.5016,96584.0
2022-04-21 09:40:00,117.05,117.29,116.89,117.21,96127.0,113.5598,113.7927,113.4046,113.7151,96127.0
2022-04-21 09:45:00,117.18,117.51,116.93,117.51,96120.0,113.6859,114.0061,113.4434,114.0061,96120.0
2022-04-21 09:50:00,117.54,117.77,117.06,117.26,181159.0,114.0352,114.2584,113.5695,113.7636,181159.0
2022-04-21 09:55:00,117.26,117.52,117.25,117.26,62050.0,113.7636,114.0158,113.7539,113.7636,62050.0
2022-04-21 10:00:00,117.28,117.32,116.98,117.26,78098.0,113.783,113.8218,113.4919,113.7636,78098.0
2022-04-21 10:05:00,117.2,117.2,116.53,116.71,153002.0,113.7054,113.7054,113.0553,113.23,153002.0
2022-04-21 10:10:00,116.66,116.97,116.44,116.6,118730.0,113.1815,113.4822,112.968,113.1232,118730.0
2022-04-21 10:15:00,116.56,116.89,116.33,116.34,91485.0,113.0844,113.4046,112.8613,112.871,91485.0
2022-04-21 10:20:00,116.3,116.56,116.11,116.25,62754.0,112.8322,113.0844,112.6479,112.7837,62754.0
2022-04-21 10:25:00,116.2,116.84,116.12,116.75,72241.0,112.7352,113.3561,112.6576,113.2688,72241.0
2022-04-21 10:30:00,116.78,116.87,116.63,116.87,63237.0,113.2979,113.3852,113.1523,113.3852,63237.0
2022-04-21 10:35:00,116.86,116.92,116.32,116.44,52061.0,113.3755,113.4337,112.8516,112.968,52061.0
2022-04-21 10:40:00,116.52,116.54,116.05,116.24,83772.0,113.0456,113.065,112.5896,112.774,83772.0
2022-04-21 10:45:00,116.24,116.24,115.54,115.63,75171.0,112.774,112.774,112.0948,112.1822,75171.0
2022-04-21 10:50:00,115.63,115.84,115.4,115.53,43205.0,112.1822,112.3859,111.959,112.0851,43205.0
2022-04-21 10:55:00,115.54,115.76,115.39,115.68,55839.0,112.0948,112.3083,111.9493,112.2307,55839.0
2022-04-21 11:00:00,115.66,115.9,115.5,115.82,34518.0,112.2113,112.4441,112.056,112.3665,34518.0
2022-04-21 11:05:00,115.84,115.89,115.35,115.56,68819.0,112.3859,112.4344,111.9105,112.1143,68819.0
2022-04-21 11:10:00,115.59,115.92,115.47,115.76,43843.0,112.1434,112.4635,112.0269,112.3083,43843.0
2022-04-21 11:15:00,115.73,115.77,115.25,115.61,67854.0,112.2792,112.318,111.8135,112.1628,67854.0
2022-04-21 11:20:00,115.6,115.67,114.98,115.36,99256.0,112.1531,112.221,111.5515,111.9202,99256.0
2022-04-21 11:25:00,115.37,115.74,115.11,115.2,59551.0,111.9299,112.2889,111.6777,111.765,59551.0
2022-04-21 11:30:00,115.19,115.26,114.61,114.88,87023.0,111.7553,111.8232,111.1926,111.4545,87023.0
2022-04-21 11:35:00,114.92,115.01,114.6,114.72,60333.0,111.4933,111.5807,111.1829,111.2993,60333.0
2022-04-21 11:40:00,114.66,114.66,114.19,114.27,57083.0,111.2411,111.2411,110.7851,110.8627,57083.0
2022-04-21 11:45:00,114.25,114.37,114.11,114.29,42609.0,110.8433,110.9597,110.7075,110.8821,42609.0
2022-04-21 11:50:00,114.28,114.47,114.07,114.24,63074.0,110.8724,111.0568,110.6687,110.8336,63074.0
2022-04-21 11:55:00,114.24,114.24,113.66,113.68,74816.0,110.8336,110.8336,110.2709,110.2903,74816.0
2022-04-21 12:00:00,113.72,113.94,113.24,113.31,100277.0,110.3291,110.5426,109.8634,109.9313,100277.0
2022-04-21 12:05:00,113.28,113.69,113.15,113.25,89095.0,109.9022,110.3,109.7761,109.8731,89095.0
2022-04-21 12:10:00,113.24,113.44,112.98,113.21,59166.0,109.8634,110.0575,109.6112,109.8343,59166.0
2022-04-21 12:15:00,113.17,113.48,113.08,113.4,39499.0,109.7955,110.0963,109.7082,110.0187,39499.0
2022-04-21 12:20:00,113.43,113.49,112.87,112.9,53494.0,110.0478,110.106,109.5045,109.5336,53494.0
2022-04-21 12:25:00,112.87,113.21,112.79,112.86,52820.0,109.5045,109.8343,109.4268,109.4948,52820.0
2022-04-21 12:30:00,112.93,113.35,112.75,113.2,73366.0,109.5627,109.9702,109.388,109.8246,73366.0
2022-04-21 12:35:00,113.17,113.45,112.88,112.99,138171.0,109.7955,110.0672,109.5142,109.6209,138171.0
2022-04-21 12:40:00,113.03,113.28,112.9,113.08,78882.0,109.6597,109.9022,109.5336,109.7082,78882.0
2022-04-21 12:45:00,113.05,113.21,112.6,112.7,86165.0,109.6791,109.8343,109.2425,109.3395,86165.0
2022-04-21 12:50:00,112.61,112.62,112.09,112.15,86210.0,109.2522,109.2619,108.7477,108.8059,86210.0
2022-04-21 12:55:00,112.15,112.49,112.1,112.1,36900.0,108.8059,109.1358,108.7574,108.7574,36900.0
2022-04-21 13:00:00,112.07,112.21,111.61,111.76,85913.0,108.7283,108.8641,108.282,108.4276,85913.0
2022-04-21 13:05:00,111.78,111.8,111.63,111.71,23219.0,108.447,108.4664,108.3014,108.3791,23219.0
2022-04-21 13:10:00,111.76,112.03,111.63,111.87,95718.0,108.4276,108.6895,108.3014,108.5343,95718.0
2022-04-21 13:15:00,111.89,111.97,111.13,111.26,78409.0,108.5537,108.6313,107.8163,107.9425,78409.0
2022-04-21 13:20:00,111.19,112.45,111.19,112.11,180412.0,107.8746,109.097,107.8746,108.7671,180412.0
2022-04-21 13:25:00,112.11,112.65,111.77,112.56,91572.0,108.7671,109.291,108.4373,109.2037,91572.0
2022-04-21 13:30:00,112.6,112.85,112.28,112.34,102676.0,109.2425,109.4851,108.9321,108.9903,102676.0
2022-04-21 13:35:00,112.3,112.3,111.62,111.81,70170.0,108.9515,108.9515,108.2917,108.4761,70170.0
2022-04-21 13:40:00,111.76,112.15,111.42,111.74,100755.0,108.4276,108.8059,108.0977,108.4082,100755.0
2022-04-21 13:45:00,111.78,112.44,111.6,112.07,101381.0,108.447,109.0873,108.2723,108.7283,101381.0
2022-04-21 13:50:00,112.0,112.07,111.65,111.67,45964.0,108.6604,108.7283,108.3208,108.3402,45964.0
2022-04-21 13:55:00,111.65,111.77,111.32,111.36,38439.0,108.3208,108.4373,108.0007,108.0395,38439.0
2022-04-21 14:00:00,111.4,111.4,110.51,110.53,138810.0,108.0783,108.0783,107.2148,107.2342,138810.0
2022-04-21 14:05:00,110.52,110.8,110.45,110.73,62749.0,107.2245,107.4962,107.1566,107.4283,62749.0
2022-04-21 14:10:00,110.64,110.86,110.48,110.52,59276.0,107.341,107.5544,107.1857,107.2245,59276.0
2022-04-21 14:15:00,110.44,110.77,110.33,110.59,74684.0,107.1469,107.4671,107.0402,107.2924,74684.0
2022-04-21 14:20:00,110.64,111.08,110.41,110.42,99614.0,107.341,107.7678,107.1178,107.1275,99614.0
2022-04-21 14:25:00,110.44,110.87,110.4,110.63,55521.0,107.1469,107.5641,107.1081,107.3313,55521.0
2022-04-21 14:30:00,110.58,111.17,110.39,111.03,68830.0,107.2827,107.8552,107.0984,107.7193,68830.0
2022-04-21 14:35:00,111.02,111.56,110.68,110.75,127840.0,107.7096,108.2335,107.3798,107.4477,127840.0
2022-04-21 14:40:00,110.76,110.84,110.09,110.09,112472.0,107.4574,107.535,106.8074,106.8074,112472.0
2022-04-21 14:45:00,110.14,110.17,109.65,109.74,136714.0,106.8559,106.885,106.3805,106.4678,136714.0
2022-04-21 14:50:00,109.73,109.81,109.63,109.67,67414.0,106.4581,106.5357,106.3611,106.3999,67414.0
2022-04-21 14:55:00,109.6,109.69,109.23,109.49,82262.0,106.332,106.4193,105.973,106.2252,82262.0
2022-04-21 15:00:00,109.44,109.46,108.76,108.84,93031.0,106.1767,106.1961,105.517,105.5946,93031.0
2022-04-21 15:05:00,108.85,109.17,108.59,108.59,236894.0,105.6043,105.9148,105.3521,105.3521,236894.0
2022-04-21 15:10:00,108.57,108.78,108.45,108.77,119945.0,105.3327,105.5364,105.2163,105.5267,119945.0
2022-04-21 15:15:00,108.82,109.1,108.45,108.89,84424.0,105.5752,105.8469,105.2163,105.6431,84424.0
2022-04-21 15:20:00,108.86,109.3,108.61,109.3,137700.0,105.614,106.0409,105.3715,106.0409,137700.0
2022-04-21 15:25:00,109.29,109.85,108.77,109.67,172676.0,106.0312,106.5745,105.5267,106.3999,172676.0
2022-04-21 15:30:00,109.66,109.73,108.76,108.77,167923.0,106.3902,106.4581,105.517,105.5267,167923.0
2022-04-21 15:35:00,108.78,108.78,108.19,108.49,149754.0,105.5364,105.5364,104.964,105.2551,149754.0
2022-04-21 15:40:00,108.55,109.08,108.48,108.93,91756.0,105.3133,105.8275,105.2454,105.6819,91756.0
2022-04-21 15:45:00,108.9,109.05,107.86,107.86,192054.0,105.6528,105.7984,104.6439,104.6439,192054.0
2022-04-21 15:50:00,107.91,109.37,107.91,109.07,297848.0,104.6924,106.1088,104.6924,105.8178,297848.0
2022-04-21 15:55:00,109.05,109.09,108.4,108.55,196007.0,105.7984,105.8372,105.1677,105.3133,196007.0
2022-04-22 09:30:00,107.69,107.94,107.27,107.62,283491.0,104.4789,104.7215,104.0714,104.411,283491.0
2022-04-22 09:35:00,107.48,107.52,106.42,106.42,283773.0,104.2752,104.314,103.2468,103.2468,283773.0
2022-04-22 09:40:00,106.39,106.51,105.43,105.66,194306.0,103.2177,103.3341,102.2863,102.5094,194306.0
2022-04-22 09:45:00,105.67,106.43,105.5,106.42,226754.0,102.5192,103.2565,102.3542,103.2468,226754.0
2022-04-22 09:50:00,106.4,106.87,106.11,106.4,160850.0,103.2274,103.6834,102.946,103.2274,160850.0
2022-04-22 09:55:00,106.39,106.53,105.59,105.7,75916.0,103.2177,103.3535,102.4415,102.5483,75916.0
2022-04-22 10:00:00,105.75,106.62,105.6,105.81,116050.0,102.5968,103.4408,102.4512,102.655,116050.0
2022-04-22 10:05:00,105.83,107.02,105.83,106.71,121547.0,102.6744,103.8289,102.6744,103.5281,121547.0
2022-04-22 10:10:00,106.69,106.69,105.86,105.97,84930.0,103.5087,103.5087,102.7035,102.8102,84930.0
2022-04-22 10:15:00,105.94,106.01,105.32,105.36,116267.0,102.7811,102.849,102.1796,102.2184,116267.0
2022-04-22 10:20:00,105.38,105.38,104.81,104.98,135061.0,102.2378,102.2378,101.6848,101.8497,135061.0
2022-04-22 10:25:00,104.92,105.13,104.67,104.76,78732.0,101.7915,101.9953,101.549,101.6363,78732.0
2022-04-22 10:30:00,104.74,105.19,104.56,105.15,113483.0,101.6169,102.0535,101.4422,102.0147,113483.0
2022-04-22 10:35:00,105.15,105.63,104.81,104.84,130680.0,102.0147,102.4803,101.6848,101.7139,130680.0
2022-04-22 10:40:00,104.8,104.9,104.37,104.69,119066.0,101.6751,101.7721,101.2579,101.5684,119066.0
2022-04-22 10:45:00,104.64,105.05,104.57,104.7,103416.0,101.5199,101.9176,101.452,101.5781,103416.0
2022-04-22 10:50:00,104.63,104.7,104.26,104.28,52169.0,101.5102,101.5781,101.1512,101.1706,52169.0
2022-04-22 10:55:00,104.29,104.71,104.17,104.28,86255.0,101.1803,101.5878,101.0639,101.1706,86255.0
2022-04-22 11:00:00,104.28,104.66,104.0,104.15,208152.0,101.1706,101.5393,100.8989,101.0445,208152.0
2022-04-22 11:05:00,104.18,105.16,104.03,105.14,100568.0,101.0736,102.0244,100.9281,102.005,100568.0
2022-04-22 11:10:00,105.13,105.13,104.6,104.83,73441.0,101.9953,101.9953,101.4811,101.7042,73441.0
2022-04-22 11:15:00,104.86,105.07,104.52,104.73,86279.0,101.7333,101.937,101.4034,101.6072,86279.0
2022-04-22 11:20:00,104.74,105.08,104.65,104.67,47063.0,101.6169,101.9467,101.5296,101.549,47063.0
2022-04-22 11:25:00,104.62,104.75,104.47,104.55,39324.0,101.5005,101.6266,101.3549,101.4325,39324.0
2022-04-22 11:30:00,104.58,104.75,104.11,104.21,84447.0,101.4617,101.6266,101.0057,101.1027,84447.0
2022-04-22 11:35:00,104.17,104.21,103.8,103.89,83551.0,101.0639,101.1027,100.7049,100.7922,83551.0
2022-04-22 11:40:00,103.91,103.94,103.25,103.25,88393.0,100.8116,100.8407,100.1713,100.1713,88393.0
2022-04-22 11:45:00,103.25,103.53,103.22,103.27,110582.0,100.1713,100.443,100.1422,100.1907,110582.0
2022-04-22 11:50:00,103.23,103.35,102.91,103.0,129958.0,100.1519,100.2683,99.8414,99.9288,129958.0
2022-04-22 11:55:00,102.96,103.1,102.82,102.86,76507.0,99.89,100.0258,99.7541,99.7929,76507.0
2022-04-22 12:00:00,102.84,102.89,102.62,102.82,144213.0,99.7735,99.822,99.5601,99.7541,144213.0
2022-04-22 12:05:00,102.81,103.07,102.6,102.63,127313.0,99.7444,99.9967,99.5407,99.5698,127313.0
2022-04-22 12:10:00,102.69,102.91,102.46,102.89,80406.0,99.628,99.8414,99.4049,99.822,80406.0
2022-04-22 12:15:00,102.88,103.04,102.71,102.92,96783.0,99.8123,99.9676,99.6474,99.8512,96783.0
2022-04-22 12:20:00,102.9,103.24,102.89,103.19,103039.0,99.8317,100.1616,99.822,100.1131,103039.0
2022-04-22 12:25:00,103.23,103.56,103.13,103.25,114087.0,100.1519,100.4721,100.0549,100.1713,114087.0
2022-04-22 12:30:00,103.2,103.72,103.17,103.58,160752.0,100.1228,100.6273,100.0937,100.4915,160752.0
2022-04-22 12:35:00,103.64,103.97,103.44,103.48,81888.0,100.5497,100.8698,100.3556,100.3945,81888.0
2022-04-22 12:40:00,103.55,103.57,103.24,103.47,54955.0,100.4624,100.4818,100.1616,100.3848,54955.0
2022-04-22 12:45:00,103.48,103.64,103.33,103.49,75493.0,100.3945,100.5497,100.2489,100.4042,75493.0
2022-04-22 12:50:00,103.52,103.52,102.85,102.86,92178.0,100.4333,100.4333,99.7832,99.7929,92178.0
2022-04-22 12:55:00,102.88,103.06,102.82,102.89,73541.0,99.8123,99.987,99.7541,99.822,73541.0
2022-04-22 13:00:00,102.88,102.95,102.43,102.51,78391.0,99.8123,99.8803,99.3758,99.4534,78391.0
2022-04-22 13:05:00,102.57,102.89,102.51,102.75,46029.0,99.5116,99.822,99.4534,99.6862,46029.0
2022-04-22 13:10:00,102.72,103.01,102.69,102.89,60097.0,99.6571,99.9385,99.628,99.822,60097.0
2022-04-22 13:15:00,102.85,103.08,102.75,102.85,45274.0,99.7832,100.0064,99.6862,99.7832,45274.0
2022-04-22 13:20:00,102.77,102.77,102.22,102.31,127485.0,99.7056,99.7056,99.172,99.2593,127485.0
2022-04-22 13:25:00,102.32,102.73,102.28,102.61,52891.0,99.269,99.6668,99.2302,99.5504,52891.0
2022-04-22 13:30:00,102.61,102.72,102.44,102.45,33342.0,99.5504,99.6571,99.3855,99.3952,33342.0
2022-04-22 13:35:00,102.45,102.45,102.2,102.22,86768.0,99.3952,99.3952,99.1526,99.172,86768.0
2022-04-22 13:40:00,102.19,102.39,101.94,102.36,68798.0,99.1429,99.337,98.9004,99.3078,68798.0
2022-04-22 13:45:00,102.33,102.44,102.16,102.23,103648.0,99.2787,99.3855,99.1138,99.1817,103648.0
2022-04-22 13:50:00,102.18,102.22,101.76,101.77,55707.0,99.1332,99.172,98.7257,98.7354,55707.0
2022-04-22 13:55:00,101.75,101.91,101.64,101.64,60523.0,98.716,98.8713,98.6093,98.6093,60523.0
2022-04-22 14:00:00,101.62,101.71,101.32,101.35,119609.0,98.5899,98.6772,98.2989,98.328,119609.0
2022-04-22 14:05:00,101.39,101.67,101.34,101.46,101437.0,98.3668,98.6384,98.3183,98.4347,101437.0
2022-04-22 14:10:00,101.42,101.6,101.35,101.47,48295.0,98.3959,98.5705,98.328,98.4444,48295.0
2022-04-22 14:15:00,101.46,102.36,101.37,102.28,115817.0,98.4347,99.3078,98.3474,99.2302,115817.0
2022-04-22 14:20:00,102.27,102.57,101.94,102.01,115838.0,99.2205,99.5116,98.9004,98.9683,115838.0
2022-04-22 14:25:00,102.03,102.03,101.69,101.75,63959.0,98.9877,98.9877,98.6578,98.716,63959.0
2022-04-22 14:30:00,101.82,101.99,101.21,101.21,91408.0,98.7839,98.9489,98.1921,98.1921,91408.0
2022-04-22 14:35:00,101.2,101.28,101.03,101.13,75471.0,98.1824,98.2601,98.0175,98.1145,75471.0
2022-04-22 14:40:00,101.13,101.47,101.12,101.31,42537.0,98.1145,98.4444,98.1048,98.2892,42537.0
2022-04-22 14:45:00,101.35,101.35,100.96,101.1,64541.0,98.328,98.328,97.9496,98.0854,64541.0
2022-04-22 14:50:00,101.07,101.13,100.53,100.53,144042.0,98.0563,98.1145,97.5324,97.5324,144042.0
2022-04-22 14:55:00,100.57,100.68,100.19,100.67,122258.0,97.5712,97.6779,97.2026,97.6682,122258.0
2022-04-22 15:00:00,100.69,100.73,100.26,100.42,85875.0,97.6876,97.7265,97.2705,97.4257,85875.0
2022-04-22 15:05:00,100.4,100.77,100.34,100.4,100901.0,97.4063,97.7653,97.3481,97.4063,100901.0
2022-04-22 15:10:00,100.4,101.82,100.13,101.57,265959.0,97.4063,98.7839,97.1443,98.5414,265959.0
2022-04-22 15:15:00,101.59,102.12,101.29,101.96,182439.0,98.5608,99.075,98.2698,98.9198,182439.0
2022-04-22 15:20:00,101.91,102.11,101.2,101.26,106866.0,98.8713,99.0653,98.1824,98.2406,106866.0
2022-04-22 15:25:00,101.32,101.72,101.29,101.51,57535.0,98.2989,98.6869,98.2698,98.4832,57535.0
2022-04-22 15:30:00,101.53,102.74,101.49,102.63,299120.0,98.5026,99.6765,98.4638,99.5698,299120.0
2022-04-22 15:35:00,102.61,102.88,102.21,102.37,191250.0,99.5504,99.8123,99.1623,99.3176,191250.0
2022-04-22 15:40:00,102.39,102.7,101.62,101.79,186555.0,99.337,99.6377,98.5899,98.7548,186555.0
2022-04-22 15:45:00,101.8,101.8,100.71,100.75,114879.0,98.7645,98.7645,97.707,97.7459,114879.0
2022-04-22 15:50:00,100.82,100.82,99.66,99.94,352409.0,97.8138,97.8138,96.6884,96.96,352409.0
2022-04-22 15:55:00,99.92,100.09,99.2,99.65,370802.0,96.9406,97.1055,96.2421,96.6787,370802.0
2022-04-25 09:30:00,97.93,97.97,96.65,96.9,370114.0,95.0099,95.0487,93.7681,94.0107,370114.0
2022-04-25 09:35:00,97.0,98.08,96.91,97.28,186259.0,94.1077,95.1555,94.0204,94.3793,186259.0
2022-04-25 09:40:00,97.19,97.64,96.58,96.62,163886.0,94.292,94.7286,93.7002,93.739,163886.0
2022-04-25 09:45:00,96.63,97.27,96.35,97.03,167269.0,93.7487,94.3696,93.4771,94.1368,167269.0
2022-04-25 09:50:00,96.99,97.66,96.39,96.41,178742.0,94.098,94.748,93.5159,93.5353,178742.0
2022-04-25 09:55:00,96.37,96.92,95.59,95.63,147157.0,93.4965,94.0301,92.7397,92.7785,147157.0
2022-04-25 10:00:00,95.56,96.0,95.47,95.62,135837.0,92.7106,93.1375,92.6233,92.7688,135837.0
2022-04-25 10:05:00,95.61,96.43,95.37,96.17,146983.0,92.7591,93.5547,92.5263,93.3024,146983.0
2022-04-25 10:10:00,96.19,96.59,95.72,95.96,152317.0,93.3218,93.7099,92.8658,93.0987,152317.0
2022-04-25 10:15:00,96.02,96.39,95.79,96.34,82241.0,93.1569,93.5159,92.9338,93.4674,82241.0
2022-04-25 10:20:00,96.45,96.98,95.56,96.96,90644.0,93.5741,94.0883,92.7106,94.0689,90644.0
2022-04-25 10:25:00,96.99,97.48,96.99,97.25,138814.0,94.098,94.5734,94.098,94.3502,138814.0
2022-04-25 10:30:00,97.2,98.31,97.2,98.2,291234.0,94.3017,95.3786,94.3017,95.2719,291234.0
2022-04-25 10:35:00,98.24,98.46,97.5,97.51,178447.0,95.3107,95.5241,94.5928,94.6025,178447.0
2022-04-25 10:40:00,97.51,97.54,96.72,97.0,140300.0,94.6025,94.6316,93.836,94.1077,140300.0
2022-04-25 10:45:00,96.95,97.76,96.85,97.76,95007.0,94.0592,94.845,93.9621,94.845,95007.0
2022-04-25 10:50:00,97.64,97.64,96.34,96.44,164965.0,94.7286,94.7286,93.4674,93.5644,164965.0
2022-04-25 10:55:00,96.5,96.59,95.8,95.86,109705.0,93.6226,93.7099,92.9435,93.0017,109705.0
2022-04-25 11:00:00,95.88,96.25,95.7,96.18,135037.0,93.0211,93.38,92.8464,93.3121,135037.0
2022-04-25 11:05:00,96.12,96.19,95.71,95.82,85181.0,93.2539,93.3218,92.8561,92.9629,85181.0
2022-04-25 11:10:00,95.78,96.67,95.52,96.03,134819.0,92.924,93.7875,92.6718,93.1666,134819.0
2022-04-25 11:15:00,96.0,96.01,95.33,95.86,111694.0,93.1375,93.1472,92.4875,93.0017,111694.0
2022-04-25 11:20:00,95.82,96.44,95.82,96.28,86196.0,92.9629,93.5644,92.9629,93.4091,86196.0
2022-04-25 11:25:00,96.32,96.91,95.77,95.89,139679.0,93.4479,94.0204,92.9143,93.0308,139679.0
2022-04-25 11:30:00,95.93,96.03,95.27,95.77,128956.0,93.0696,93.1666,92.4293,92.9143,128956.0
2022-04-25 11:35:00,95.9,96.5,95.43,95.72,143161.0,93.0405,93.6226,92.5845,92.8658,143161.0
2022-04-25 11:40:00,95.7,95.81,95.25,95.31,49647.0,92.8464,92.9532,92.4099,92.4681,49647.0
2022-04-25 11:45:00,95.21,95.23,94.59,94.62,147539.0,92.371,92.3904,91.7695,91.7986,147539.0
2022-04-25 11:50:00,94.6,95.0,94.56,94.79,115863.0,91.7792,92.1673,91.7404,91.9636,115863.0
2022-04-25 11:55:00,94.76,95.31,94.69,95.2,92807.0,91.9345,92.4681,91.8666,92.3613,92807.0
2022-04-25 12:00:00,95.24,95.24,94.79,95.24,61584.0,92.4002,92.4002,91.9636,92.4002,61584.0
2022-04-25 12:05:00,95.23,96.51,95.22,96.15,157911.0,92.3904,93.6323,92.3807,93.283,157911.0
2022-04-25 12:10:00,96.2,96.63,95.99,96.22,90872.0,93.3315,93.7487,93.1278,93.3509,90872.0
2022-04-25 12:15:00,96.21,96.69,95.82,95.99,111404.0,93.3412,93.8069,92.9629,93.1278,111404.0
2022-04-25 12:20:00,96.07,96.95,96.06,96.95,149649.0,93.2054,94.0592,93.1957,94.0592,149649.0
2022-04-25 12:25:00,96.99,97.24,96.51,96.54,149866.0,94.098,94.3405,93.6323,93.6614,149866.0
2022-04-25 12:30:00,96.56,97.24,96.36,96.92,112161.0,93.6808,94.3405,93.4868,94.0301,112161.0
2022-04-25 12:35:00,96.9,97.48,96.87,96.95,182984.0,94.0107,94.5734,93.9815,94.0592,182984.0
2022-04-25 12:40:00,96.98,97.05,96.5,96.54,143259.0,94.0883,94.1562,93.6226,93.6614,143259.0
2022-04-25 12:45:00,96.57,97.61,96.55,97.54,118747.0,93.6905,94.6995,93.6711,94.6316,118747.0
2022-04-25 12:50:00,97.52,97.68,96.78,96.78,182650.0,94.6122,94.7674,93.8942,93.8942,182650.0
2022-04-25 12:55:00,96.78,96.92,96.53,96.81,117111.0,93.8942,94.0301,93.6517,93.9233,117111.0
2022-04-25 13:00:00,96.87,97.1,96.06,96.17,187859.0,93.9815,94.2047,93.1957,93.3024,187859.0
2022-04-25 13:05:00,96.22,97.1,96.12,97.1,98349.0,93.3509,94.2047,93.2539,94.2047,98349.0
2022-04-25 13:10:00,97.2,97.71,97.08,97.52,120438.0,94.3017,94.7965,94.1853,94.6122,120438.0
2022-04-25 13:15:00,97.62,98.02,97.39,97.59,118297.0,94.7092,95.0973,94.486,94.6801,118297.0
2022-04-25 13:20:00,97.61,97.7,97.3,97.62,64168.0,94.6995,94.7868,94.3987,94.7092,64168.0
2022-04-25 13:25:00,97.69,97.85,96.98,97.47,66993.0,94.7771,94.9323,94.0883,94.5637,66993.0
2022-04-25 13:30:00,97.53,97.97,96.98,97.16,112405.0,94.6219,95.0487,94.0883,94.2629,112405.0
2022-04-25 13:35:00,97.14,97.16,96.77,96.97,65123.0,94.2435,94.2629,93.8845,94.0786,65123.0
2022-04-25 13:40:00,96.99,97.65,96.97,97.37,33891.0,94.098,94.7383,94.0786,94.4666,33891.0
2022-04-25 13:45:00,97.41,97.48,97.06,97.44,17874.0,94.5054,94.5734,94.1659,94.5346,17874.0
2022-04-25 13:50:00,97.41,97.6,96.74,97.33,85166.0,94.5054,94.6898,93.8554,94.4278,85166.0
2022-04-25 13:55:00,97.34,97.34,96.89,97.15,48474.0,94.4375,94.4375,94.001,94.2532,48474.0
2022-04-25 14:00:00,97.23,97.25,96.61,96.65,60047.0,94.3308,94.3502,93.7293,93.7681,60047.0
2022-04-25 14:05:00,96.76,97.8,96.76,97.74,56116.0,93.8748,94.8838,93.8748,94.8256,56116.0
2022-04-25 14:10:00,97.7,97.94,97.23,97.75,67065.0,94.7868,95.0196,94.3308,94.8353,67065.0
2022-04-25 14:15:00,97.75,98.42,97.75,98.22,99782.0,94.8353,95.4853,94.8353,95.2913,99782.0
2022-04-25 14:20:00,98.28,98.86,98.02,98.78,136486.0,95.3495,95.9122,95.0973,95.8346,136486.0
2022-04-25 14:25:00,98.75,99.32,98.63,99.25,150088.0,95.8055,96.3585,95.6891,96.2906,150088.0
2022-04-25 14:30:00,99.31,99.45,99.11,99.3,98179.0,96.3488,96.4846,96.1548,96.3391,98179.0
2022-04-25 14:35:00,99.41,99.41,98.91,98.93,104732.0,96.4458,96.4458,95.9607,95.9801,104732.0
2022-04-25 14:40:00,98.92,99.17,98.76,98.82,90814.0,95.9704,96.213,95.8152,95.8734,90814.0
2022-04-25 14:45:00,98.83,99.78,98.71,99.72,169084.0,95.8831,96.8048,95.7667,96.7466,169084.0
2022-04-25 14:50:00,99.75,100.11,99.56,100.08,112409.0,96.7757,97.1249,96.5913,97.0958,112409.0
2022-04-25 14:55:00,100.1,100.14,99.22,99.25,119945.0,97.1152,97.154,96.2615,96.2906,119945.0
2022-04-25 15:00:00,99.24,99.39,98.2,98.47,191232.0,96.2809,96.4264,95.2719,95.5338,191232.0
2022-04-25 15:05:00,98.48,98.58,98.07,98.41,161911.0,95.5435,95.6406,95.1458,95.4756,161911.0
2022-04-25 15:10:00,98.39,98.83,98.36,98.8,85138.0,95.4562,95.8831,95.4271,95.854,85138.0
2022-04-25 15:15:00,98.88,99.59,98.84,99.56,111644.0,95.9316,96.6204,95.8928,96.5913,111644.0
2022-04-25 15:20:00,99.6,100.37,99.6,100.35,136191.0,96.6301,97.3772,96.6301,97.3578,136191.0
2022-04-25 15:25:00,100.35,100.57,99.6,100.48,155779.0,97.3578,97.5712,96.6301,97.4839,155779.0
2022-04-25 15:30:00,100.36,100.65,100.18,100.5,196334.0,97.3675,97.6488,97.1929,97.5033,196334.0
2022-04-25 15:35:00,100.47,101.1,100.44,101.03,184568.0,97.4742,98.0854,97.4451,98.0175,184568.0
2022-04-25 15:40:00,101.04,101.31,100.36,101.17,220636.0,98.0272,98.2892,97.3675,98.1533,220636.0
2022-04-25 15:45:00,101.23,101.39,100.57,100.72,246158.0,98.2115,98.3668,97.5712,97.7167,246158.0
2022-04-25 15:50:00,100.77,101.47,100.38,101.37,174472.0,97.7653,98.4444,97.3869,98.3474,174472.0
2022-04-25 15:55:00,101.35,101.43,100.93,101.34,386484.0,98.328,98.4056,97.9205,98.3183,386484.0
2022-04-26 09:30:00,99.51,99.55,98.87,98.91,276539.0,96.5428,96.5816,95.9219,95.9607,276539.0
2022-04-26 09:35:00,98.92,99.31,98.8,98.95,143629.0,95.9704,96.3488,95.854,95.9995,143629.0
2022-04-26 09:40:00,98.92,99.12,98.28,98.32,158683.0,95.9704,96.1645,95.3495,95.3883,158683.0
2022-04-26 09:45:00,98.3,98.9,98.16,98.31,156630.0,95.3689,95.951,95.2331,95.3786,156630.0
2022-04-26 09:50:00,98.25,98.5,97.81,97.82,118532.0,95.3204,95.5629,94.8935,94.9032,118532.0
2022-04-26 09:55:00,97.8,98.1,97.74,98.01,132717.0,94.8838,95.1749,94.8256,95.0876,132717.0
2022-04-26 10:00:00,97.96,98.08,97.69,97.97,104607.0,95.039,95.1555,94.7771,95.0487,104607.0
2022-04-26 10:05:00,97.95,98.56,97.87,98.45,194170.0,95.0293,95.6212,94.9517,95.5144,194170.0
2022-04-26 10:10:00,98.44,98.57,97.67,97.69,174203.0,95.5047,95.6309,94.7577,94.7771,174203.0
2022-04-26 10:15:00,97.63,97.65,96.63,96.81,180629.0,94.7189,94.7383,93.7487,93.9233,180629.0
2022-04-26 10:20:00,96.75,96.99,96.32,96.61,192992.0,93.8651,94.098,93.4479,93.7293,192992.0
2022-04-26 10:25:00,96.58,97.06,96.33,97.06,176768.0,93.7002,94.1659,93.4576,94.1659,176768.0
2022-04-26 10:30:00,97.05,97.13,96.34,96.44,201840.0,94.1562,94.2338,93.4674,93.5644,201840.0
2022-04-26 10:35:00,96.42,96.85,96.0,96.22,140296.0,93.545,93.9621,93.1375,93.3509,140296.0
2022-04-26 10:40:00,96.3,96.4,95.63,95.88,197329.0,93.4285,93.5256,92.7785,93.0211,197329.0
2022-04-26 10:45:00,95.86,96.49,95.84,96.44,179151.0,93.0017,93.6129,92.9823,93.5644,179151.0
2022-04-26 10:50:00,96.36,96.69,96.03,96.16,125906.0,93.4868,93.8069,93.1666,93.2927,125906.0
2022-04-26 10:55:00,96.09,96.3,95.96,96.07,130597.0,93.2248,93.4285,93.0987,93.2054,130597.0
2022-04-26 11:00:00,96.04,96.04,95.61,95.66,128324.0,93.1763,93.1763,92.7591,92.8076,128324.0
2022-04-26 11:05:00,95.59,95.82,95.46,95.75,204827.0,92.7397,92.9629,92.6136,92.8949,204827.0
2022-04-26 11:10:00,95.73,96.16,95.64,96.1,79518.0,92.8755,93.2927,92.7882,93.2345,79518.0
2022-04-26 11:15:00,96.11,96.13,95.47,95.51,123995.0,93.2442,93.2636,92.6233,92.6621,123995.0
2022-04-26 11:20:00,95.52,96.39,95.44,96.01,187986.0,92.6718,93.5159,92.5942,93.1472,187986.0
2022-04-26 11:25:00,95.99,96.21,95.82,95.9,62221.0,93.1278,93.3412,92.9629,93.0405,62221.0
2022-04-26 11:30:00,95.86,96.17,95.53,95.79,115498.0,93.0017,93.3024,92.6815,92.9338,115498.0
2022-04-26 11:35:00,95.78,95.85,95.15,95.52,188931.0,92.924,92.992,92.3128,92.6718,188931.0
2022-04-26 11:40:00,95.5,95.66,95.03,95.62,104514.0,92.6524,92.8076,92.1964,92.7688,104514.0
2022-04-26 11:45:00,95.62,95.8,95.4,95.62,41533.0,92.7688,92.9435,92.5554,92.7688,41533.0
2022-04-26 11:50:00,95.6,95.79,95.43,95.44,35166.0,92.7494,92.9338,92.5845,92.5942,35166.0
2022-04-26 11:55:00,95.47,95.47,94.9,94.96,104099.0,92.6233,92.6233,92.0703,92.1285,104099.0
2022-04-26 12:00:00,94.95,95.25,94.9,95.17,73865.0,92.1188,92.4099,92.0703,92.3322,73865.0
2022-04-26 12:05:00,95.26,95.7,95.11,95.63,135433.0,92.4196,92.8464,92.274,92.7785,135433.0
2022-04-26 12:10:00,95.66,95.75,95.42,95.66,78189.0,92.8076,92.8949,92.5748,92.8076,78189.0
2022-04-26 12:15:00,95.71,96.08,95.69,95.95,123101.0,92.8561,93.2151,92.8367,93.089,123101.0
2022-04-26 12:20:00,95.97,96.46,95.97,96.21,99602.0,93.1084,93.5838,93.1084,93.3412,99602.0
2022-04-26 12:25:00,96.2,96.92,96.19,96.71,122897.0,93.3315,94.0301,93.3218,93.8263,122897.0
2022-04-26 12:30:00,96.66,96.89,96.31,96.41,105249.0,93.7778,94.001,93.4382,93.5353,105249.0
2022-04-26 12:35:00,96.42,96.57,95.95,95.99,63492.0,93.545,93.6905,93.089,93.1278,63492.0
2022-04-26 12:40:00,96.03,96.25,95.88,96.06,47229.0,93.1666,93.38,93.0211,93.1957,47229.0
2022-04-26 12:45:00,96.04,96.04,95.7,95.78,54376.0,93.1763,93.1763,92.8464,92.924,54376.0
2022-04-26 12:50:00,95.84,96.26,95.76,96.03,169356.0,92.9823,93.3897,92.9046,93.1666,169356.0
2022-04-26 12:55:00,95.95,96.92,95.92,96.87,123935.0,93.089,94.0301,93.0599,93.9815,123935.0
2022-04-26 13:00:00,96.89,96.9,95.57,95.67,198789.0,94.001,94.0107,92.7203,92.8173,198789.0
2022-04-26 13:05:00,95.75,95.91,95.66,95.74,36952.0,92.8949,93.0502,92.8076,92.8852,36952.0
2022-04-26 13:10:00,95.68,95.92,95.34,95.36,170832.0,92.827,93.0599,92.4972,92.5166,170832.0
2022-04-26 13:15:00,95.33,95.53,95.0,95.04,90907.0,92.4875,92.6815,92.1673,92.2061,90907.0
2022-04-26 13:20:00,95.05,95.14,94.81,94.84,83564.0,92.2158,92.3031,91.983,92.0121,83564.0
2022-04-26 13:25:00,94.84,94.97,94.59,94.72,103006.0,92.0121,92.1382,91.7695,91.8957,103006.0
2022-04-26 13:30:00,94.73,94.98,94.4,94.78,124999.0,91.9054,92.1479,91.5852,91.9539,124999.0
2022-04-26 13:35:00,94.73,95.03,94.52,94.94,70490.0,91.9054,92.1964,91.7016,92.1091,70490.0
2022-04-26 13:40:00,94.85,95.7,94.83,95.47,112026.0,92.0218,92.8464,92.0024,92.6233,112026.0
2022-04-26 13:45:00,95.5,95.59,95.01,95.27,69335.0,92.6524,92.7397,92.177,92.4293,69335.0
2022-04-26 13:50:00,95.29,95.3,94.76,94.81,33499.0,92.4487,92.4584,91.9345,91.983,33499.0
2022-04-26 13:55:00,94.78,95.12,94.71,94.86,45626.0,91.9539,92.2837,91.886,92.0315,45626.0
2022-04-26 14:00:00,94.9,95.01,94.61,94.87,75750.0,92.0703,92.177,91.7889,92.0412,75750.0
2022-04-26 14:05:00,94.82,95.12,94.72,94.83,59331.0,91.9927,92.2837,91.8957,92.0024,59331.0
2022-04-26 14:10:00,94.83,95.31,94.77,95.25,60464.0,92.0024,92.4681,91.9442,92.4099,60464.0
2022-04-26 14:15:00,95.26,95.64,94.93,95.23,100930.0,92.4196,92.7882,92.0994,92.3904,100930.0
2022-04-26 14:20:00,95.22,95.96,95.13,95.75,116438.0,92.3807,93.0987,92.2934,92.8949,116438.0
2022-04-26 14:25:00,95.78,95.88,95.36,95.76,62953.0,92.924,93.0211,92.5166,92.9046,62953.0
2022-04-26 14:30:00,95.7,95.77,95.21,95.51,65439.0,92.8464,92.9143,92.371,92.6621,65439.0
2022-04-26 14:35:00,95.59,96.0,95.51,95.73,103292.0,92.7397,93.1375,92.6621,92.8755,103292.0
2022-04-26 14:40:00,95.64,95.71,94.89,94.9,99381.0,92.7882,92.8561,92.0606,92.0703,99381.0
2022-04-26 14:45:00,94.88,95.25,94.76,94.98,63422.0,92.0509,92.4099,91.9345,92.1479,63422.0
2022-04-26 14:50:00,94.94,95.56,94.92,95.45,60205.0,92.1091,92.7106,92.0897,92.6039,60205.0
2022-04-26 14:55:00,95.5,95.95,95.41,95.86,96118.0,92.6524,93.089,92.5651,93.0017,96118.0
2022-04-26 15:00:00,95.82,96.15,95.46,95.47,92476.0,92.9629,93.283,92.6136,92.6233,92476.0
2022-04-26 15:05:00,95.5,95.51,94.9,95.03,81289.0,92.6524,92.6621,92.0703,92.1964,81289.0
2022-04-26 15:10:00,95.0,95.27,94.3,94.39,128609.0,92.1673,92.4293,91.4882,91.5755,128609.0
2022-04-26 15:15:00,94.4,94.42,93.61,93.71,211221.0,91.5852,91.6046,90.8188,90.9158,211221.0
2022-04-26 15:20:00,93.68,94.27,93.68,94.14,133338.0,90.8867,91.4591,90.8867,91.333,133338.0
2022-04-26 15:25:00,94.24,94.27,93.75,93.84,93351.0,91.43,91.4591,90.9546,91.0419,93351.0
2022-04-26 15:30:00,93.84,94.03,93.35,93.52,191851.0,91.0419,91.2262,90.5665,90.7314,191851.0
2022-04-26 15:35:00,93.51,94.02,93.27,94.02,206370.0,90.7217,91.2165,90.4889,91.2165,206370.0
2022-04-26 15:40:00,93.99,94.18,93.47,93.94,155265.0,91.1874,91.3718,90.6829,91.1389,155265.0
2022-04-26 15:45:00,93.92,94.21,93.32,93.52,218641.0,91.1195,91.4009,90.5374,90.7314,218641.0
2022-04-26 15:50:00,93.47,94.1,93.25,93.26,247985.0,90.6829,91.2941,90.4695,90.4792,247985.0
2022-04-26 15:55:00,93.27,93.65,92.5,92.53,382980.0,90.4889,90.8576,89.7419,89.771,382980.0
2022-04-27 09:30:00,93.27,94.13,93.23,93.77,324085.0,90.4889,91.3232,90.4501,90.974,324085.0
2022-04-27 09:35:00,93.75,94.29,93.67,94.1,220920.0,90.9546,91.4785,90.877,91.2941,220920.0
2022-04-27 09:40:00,94.1,95.52,93.96,95.48,218792.0,91.2941,92.6718,91.1583,92.633,218792.0
2022-04-27 09:45:00,95.48,96.32,95.44,96.01,211346.0,92.633,93.4479,92.5942,93.1472,211346.0
2022-04-27 09:50:00,96.05,96.48,95.49,95.58,224861.0,93.186,93.6032,92.6427,92.73,224861.0
2022-04-27 09:55:00,95.62,95.78,95.38,95.64,134920.0,92.7688,92.924,92.536,92.7882,134920.0
2022-04-27 10:00:00,95.66,96.31,94.63,94.81,245463.0,92.8076,93.4382,91.8083,91.983,245463.0
2022-04-27 10:05:00,94.88,94.98,94.34,94.54,165294.0,92.0509,92.1479,91.527,91.721,165294.0
2022-04-27 10:10:00,94.51,94.53,93.08,93.13,221177.0,91.6919,91.7113,90.3046,90.3531,221177.0
2022-04-27 10:15:00,93.06,93.16,92.33,92.78,220353.0,90.2852,90.3822,89.5769,90.0135,220353.0
2022-04-27 10:20:00,92.72,93.58,92.66,93.25,202732.0,89.9553,90.7896,89.8971,90.4695,202732.0
2022-04-27 10:25:00,93.14,93.65,92.37,92.37,196125.0,90.3628,90.8576,89.6157,89.6157,196125.0
2022-04-27 10:30:00,92.42,92.52,91.81,92.46,201827.0,89.6642,89.7613,89.0724,89.703,201827.0
2022-04-27 10:35:00,92.43,93.66,92.35,93.51,178535.0,89.6739,90.8673,89.5963,90.7217,178535.0
2022-04-27 10:40:00,93.54,94.02,93.4,93.84,132906.0,90.7508,91.2165,90.615,91.0419,132906.0
2022-04-27 10:45:00,93.83,94.57,93.65,94.56,286682.0,91.0322,91.7501,90.8576,91.7404,286682.0
2022-04-27 10:50:00,94.62,94.67,93.89,93.91,185635.0,91.7986,91.8471,91.0904,91.1098,185635.0
2022-04-27 10:55:00,93.91,94.34,93.77,93.81,82864.0,91.1098,91.527,90.974,91.0128,82864.0
2022-04-27 11:00:00,93.88,95.07,93.8,94.3,146560.0,91.0807,92.2352,91.0031,91.4882,146560.0
2022-04-27 11:05:00,94.3,94.38,93.82,93.99,133889.0,91.4882,91.5658,91.0225,91.1874,133889.0
2022-04-27 11:10:00,93.97,94.6,93.62,93.96,126531.0,91.168,91.7792,90.8285,91.1583,126531.0
2022-04-27 11:15:00,94.13,94.85,94.09,94.72,122073.0,91.3232,92.0218,91.2844,91.8957,122073.0
2022-04-27 11:20:00,94.73,95.02,94.14,94.78,85750.0,91.9054,92.1867,91.333,91.9539,85750.0
2022-04-27 11:25:00,94.65,95.17,94.55,95.03,56988.0,91.8277,92.3322,91.7307,92.1964,56988.0
2022-04-27 11:30:00,95.11,95.65,94.99,95.62,136311.0,92.274,92.7979,92.1576,92.7688,136311.0
2022-04-27 11:35:00,95.62,95.68,95.32,95.42,90180.0,92.7688,92.827,92.4778,92.5748,90180.0
2022-04-27 11:40:00,95.39,95.79,95.18,95.42,71667.0,92.5457,92.9338,92.3419,92.5748,71667.0
2022-04-27 11:45:00,95.37,95.42,95.03,95.26,55743.0,92.5263,92.5748,92.1964,92.4196,55743.0
2022-04-27 11:50:00,95.2,95.33,94.42,94.56,76493.0,92.3613,92.4875,91.6046,91.7404,76493.0
2022-04-27 11:55:00,94.53,94.93,94.46,94.9,57080.0,91.7113,92.0994,91.6434,92.0703,57080.0
2022-04-27 12:00:00,94.92,95.08,94.3,94.8,90647.0,92.0897,92.2449,91.4882,91.9733,90647.0
2022-04-27 12:05:00,94.84,95.48,94.83,95.38,52804.0,92.0121,92.633,92.0024,92.536,52804.0
2022-04-27 12:10:00,95.41,95.45,95.07,95.21,55900.0,92.5651,92.6039,92.2352,92.371,55900.0
2022-04-27 12:15:00,95.17,95.48,94.93,95.09,46488.0,92.3322,92.633,92.0994,92.2546,46488.0
2022-04-27 12:20:00,95.23,96.41,95.0,96.2,152762.0,92.3904,93.5353,92.1673,93.3315,152762.0
2022-04-27 12:25:00,96.21,96.62,96.11,96.56,91694.0,93.3412,93.739,93.2442,93.6808,91694.0
2022-04-27 12:30:00,96.62,96.81,96.28,96.41,98979.0,93.739,93.9233,93.4091,93.5353,98979.0
2022-04-27 12:35:00,96.44,96.52,96.03,96.41,94198.0,93.5644,93.642,93.1666,93.5353,94198.0
2022-04-27 12:40:00,96.42,97.07,96.26,96.78,93533.0,93.545,94.1756,93.3897,93.8942,93533.0
2022-04-27 12:45:00,96.79,96.9,96.28,96.42,80709.0,93.9039,94.0107,93.4091,93.545,80709.0
2022-04-27 12:50:00,96.4,96.52,96.2,96.45,27195.0,93.5256,93.642,93.3315,93.5741,27195.0
2022-04-27 12:55:00,96.4,96.54,96.28,96.47,28975.0,93.5256,93.6614,93.4091,93.5935,28975.0
2022-04-27 13:00:00,96.51,96.62,95.24,96.55,218753.0,93.6323,93.739,92.4002,93.6711,218753.0
2022-04-27 13:05:00,96.58,96.69,95.63,95.66,83516.0,93.7002,93.8069,92.7785,92.8076,83516.0
2022-04-27 13:10:00,95.72,95.91,95.28,95.63,91281.0,92.8658,93.0502,92.439,92.7785,91281.0
2022-04-27 13:15:00,95.58,95.61,95.23,95.39,49855.0,92.73,92.7591,92.3904,92.5457,49855.0
2022-04-27 13:20:00,95.44,95.88,95.37,95.5,67540.0,92.5942,93.0211,92.5263,92.6524,67540.0
2022-04-27 13:25:00,95.56,96.2,94.91,96.12,118825.0,92.7106,93.3315,92.08,93.2539,118825.0
2022-04-27 13:30:00,96.21,96.43,95.89,96.13,67121.0,93.3412,93.5547,93.0308,93.2636,67121.0
2022-04-27 13:35:00,96.15,96.43,95.58,95.58,70130.0,93.283,93.5547,92.73,92.73,70130.0
2022-04-27 13:40:00,95.72,95.83,95.44,95.72,42909.0,92.8658,92.9726,92.5942,92.8658,42909.0
2022-04-27 13:45:00,95.65,96.26,95.56,96.21,70364.0,92.7979,93.3897,92.7106,93.3412,70364.0
2022-04-27 13:50:00,96.17,96.57,96.14,96.41,53138.0,93.3024,93.6905,93.2733,93.5353,53138.0
2022-04-27 13:55:00,96.4,96.47,96.12,96.43,62556.0,93.5256,93.5935,93.2539,93.5547,62556.0
2022-04-27 14:00:00,96.41,96.45,95.9,95.95,53728.0,93.5353,93.5741,93.0405,93.089,53728.0
2022-04-27 14:05:00,95.95,96.2,95.85,96.05,29304.0,93.089,93.3315,92.992,93.186,29304.0
2022-04-27 14:10:00,95.95,96.26,95.76,96.13,28145.0,93.089,93.3897,92.9046,93.2636,28145.0
2022-04-27 14:15:00,96.09,96.1,95.42,95.55,52851.0,93.2248,93.2345,92.5748,92.7009,52851.0
2022-04-27 14:20:00,95.6,95.95,95.5,95.5,45737.0,92.7494,93.089,92.6524,92.6524,45737.0
2022-04-27 14:25:00,95.5,95.6,95.31,95.42,57898.0,92.6524,92.7494,92.4681,92.5748,57898.0
2022-04-27 14:30:00,95.35,95.81,95.26,95.72,43841.0,92.5069,92.9532,92.4196,92.8658,43841.0
2022-04-27 14:35:00,95.74,95.77,94.74,95.52,64712.0,92.8852,92.9143,91.9151,92.6718,64712.0
2022-04-27 14:40:00,95.58,96.09,95.48,95.89,66567.0,92.73,93.2248,92.633,93.0308,66567.0
2022-04-27 14:45:00,95.94,96.19,95.44,95.56,77964.0,93.0793,93.3218,92.5942,92.7106,77964.0
2022-04-27 14:50:00,95.64,95.64,94.81,94.88,95155.0,92.7882,92.7882,91.983,92.0509,95155.0
2022-04-27 14:55:00,94.86,94.86,93.98,94.28,175355.0,92.0315,92.0315,91.1777,91.4688,175355.0
2022-04-27 15:00:00,94.25,94.46,93.66,93.86,127612.0,91.4397,91.6434,90.8673,91.0613,127612.0
2022-04-27 15:05:00,93.85,94.24,93.63,93.89,116748.0,91.0516,91.43,90.8382,91.0904,116748.0
2022-04-27 15:10:00,93.9,94.26,93.57,94.09,115895.0,91.1001,91.4494,90.7799,91.2844,115895.0
2022-04-27 15:15:00,94.07,94.39,93.5,93.8,84097.0,91.265,91.5755,90.712,91.0031,84097.0
2022-04-27 15:20:00,93.82,93.95,93.29,93.61,76235.0,91.0225,91.1486,90.5083,90.8188,76235.0
2022-04-27 15:25:00,93.85,94.16,93.68,93.92,96254.0,91.0516,91.3524,90.8867,91.1195,96254.0
2022-04-27 15:30:00,93.89,94.23,93.65,93.79,89341.0,91.0904,91.4203,90.8576,90.9934,89341.0
2022-04-27 15:35:00,93.75,93.99,93.2,93.39,149367.0,90.9546,91.1874,90.421,90.6053,149367.0
2022-04-27 15:40:00,93.51,94.2,93.23,94.01,98747.0,90.7217,91.3912,90.4501,91.2068,98747.0
2022-04-27 15:45:00,93.99,94.32,93.38,93.47,176405.0,91.1874,91.5076,90.5956,90.6829,176405.0
2022-04-27 15:50:00,93.44,93.56,92.83,93.39,190982.0,90.6538,90.7702,90.062,90.6053,190982.0
2022-04-27 15:55:00,93.41,93.77,93.07,93.33,251847.0,90.6247,90.974,90.2949,90.5471,251847.0
2022-04-28 09:30:00,96.67,97.19,95.89,95.9,301985.0,93.7875,94.292,93.0308,93.0405,301985.0
2022-04-28 09:35:00,95.84,96.3,95.64,95.64,141070.0,92.9823,93.4285,92.7882,92.7882,141070.0
2022-04-28 09:40:00,95.64,96.17,94.9,94.99,132808.0,92.7882,93.3024,92.0703,92.1576,132808.0
2022-04-28 09:45:00,94.96,95.71,94.96,95.15,123951.0,92.1285,92.8561,92.1285,92.3128,123951.0
2022-04-28 09:50:00,95.16,95.69,94.83,95.58,124785.0,92.3225,92.8367,92.0024,92.73,124785.0
2022-04-28 09:55:00,95.54,95.68,95.19,95.4,67529.0,92.6912,92.827,92.3516,92.5554,67529.0
2022-04-28 10:00:00,95.39,95.44,94.29,94.41,123620.0,92.5457,92.5942,91.4785,91.5949,123620.0
2022-04-28 10:05:00,94.38,95.07,94.23,94.81,93517.0,91.5658,92.2352,91.4203,91.983,93517.0
2022-04-28 10:10:00,94.86,95.05,94.4,94.81,73675.0,92.0315,92.2158,91.5852,91.983,73675.0
2022-04-28 10:15:00,94.75,95.57,94.42,95.55,135433.0,91.9248,92.7203,91.6046,92.7009,135433.0
2022-04-28 10:20:00,95.51,95.57,95.04,95.05,75907.0,92.6621,92.7203,92.2061,92.2158,75907.0
2022-04-28 10:25:00,95.0,95.0,94.09,94.11,142701.0,92.1673,92.1673,91.2844,91.3038,142701.0
2022-04-28 10:30:00,94.09,94.25,93.73,93.79,103851.0,91.2844,91.4397,90.9352,90.9934,103851.0
2022-04-28 10:35:00,93.81,94.29,93.79,94.02,73081.0,91.0128,91.4785,90.9934,91.2165,73081.0
2022-04-28 10:40:00,93.9,94.07,93.54,94.03,135428.0,91.1001,91.265,90.7508,91.2262,135428.0
2022-04-28 10:45:00,94.01,94.41,93.94,94.05,112465.0,91.2068,91.5949,91.1389,91.2456,112465.0
2022-04-28 10:50:00,94.06,94.26,93.67,94.24,161051.0,91.2553,91.4494,90.877,91.43,161051.0
2022-04-28 10:55:00,94.22,94.84,94.16,94.63,139356.0,91.4106,92.0121,91.3524,91.8083,139356.0
2022-04-28 11:00:00,94.68,95.12,94.54,94.99,115239.0,91.8568,92.2837,91.721,92.1576,115239.0
2022-04-28 11:05:00,95.05,95.7,94.8,95.58,117361.0,92.2158,92.8464,91.9733,92.73,117361.0
2022-04-28 11:10:00,95.57,95.7,95.42,95.7,104445.0,92.7203,92.8464,92.5748,92.8464,104445.0
2022-04-28 11:15:00,95.68,96.0,95.48,95.96,102220.0,92.827,93.1375,92.633,93.0987,102220.0
2022-04-28 11:20:00,95.96,96.0,95.48,95.75,100599.0,93.0987,93.1375,92.633,92.8949,100599.0
2022-04-28 11:25:00,95.74,95.97,95.55,95.63,45263.0,92.8852,93.1084,92.7009,92.7785,45263.0
2022-04-28 11:30:00,95.66,96.03,95.41,95.95,105736.0,92.8076,93.1666,92.5651,93.089,105736.0
2022-04-28 11:35:00,95.99,95.99,95.3,95.31,56760.0,93.1278,93.1278,92.4584,92.4681,56760.0
2022-04-28 11:40:00,95.34,95.5,95.12,95.12,47575.0,92.4972,92.6524,92.2837,92.2837,47575.0
2022-04-28 11:45:00,95.18,95.19,94.82,95.12,35561.0,92.3419,92.3516,91.9927,92.2837,35561.0
2022-04-28 11:50:00,95.08,95.76,94.98,95.49,84277.0,92.2449,92.9046,92.1479,92.6427,84277.0
2022-04-28 11:55:00,95.44,95.57,95.16,95.51,53106.0,92.5942,92.7203,92.3225,92.6621,53106.0
2022-04-28 12:00:00,95.49,95.81,95.25,95.74,85147.0,92.6427,92.9532,92.4099,92.8852,85147.0
2022-04-28 12:05:00,95.67,95.71,95.17,95.43,61944.0,92.8173,92.8561,92.3322,92.5845,61944.0
2022-04-28 12:10:00,95.5,96.02,95.41,96.02,66081.0,92.6524,93.1569,92.5651,93.1569,66081.0
2022-04-28 12:15:00,96.02,96.52,95.99,96.47,138993.0,93.1569,93.642,93.1278,93.5935,138993.0
2022-04-28 12:20:00,96.5,96.89,96.39,96.82,115450.0,93.6226,94.001,93.5159,93.933,115450.0
2022-04-28 12:25:00,96.81,97.3,96.8,97.3,153885.0,93.9233,94.3987,93.9136,94.3987,153885.0
2022-04-28 12:30:00,97.33,97.65,97.23,97.61,98824.0,94.4278,94.7383,94.3308,94.6995,98824.0
2022-04-28 12:35:00,97.64,97.96,97.57,97.83,100281.0,94.7286,95.039,94.6607,94.9129,100281.0
2022-04-28 12:40:00,97.89,98.32,97.87,98.31,119895.0,94.9711,95.3883,94.9517,95.3786,119895.0
2022-04-28 12:45:00,98.34,99.03,98.34,98.67,181257.0,95.4077,96.0771,95.4077,95.7279,181257.0
2022-04-28 12:50:00,98.68,98.78,98.25,98.69,171564.0,95.7376,95.8346,95.3204,95.7473,171564.0
2022-04-28 12:55:00,98.72,98.93,98.48,98.86,68252.0,95.7764,95.9801,95.5435,95.9122,68252.0
2022-04-28 13:00:00,98.93,99.14,98.66,99.06,182077.0,95.9801,96.1839,95.7182,96.1062,182077.0
2022-04-28 13:05:00,99.1,99.45,98.84,99.35,155463.0,96.1451,96.4846,95.8928,96.3876,155463.0
2022-04-28 13:10:00,99.41,99.96,99.32,99.87,174945.0,96.4458,96.9794,96.3585,96.8921,174945.0
2022-04-28 13:15:00,99.88,100.04,99.44,99.78,136064.0,96.9018,97.057,96.4749,96.8048,136064.0
2022-04-28 13:20:00,99.79,99.83,99.3,99.5,86762.0,96.8145,96.8533,96.3391,96.5331,86762.0
2022-04-28 13:25:00,99.48,99.85,99.47,99.75,63909.0,96.5137,96.8727,96.504,96.7757,63909.0
2022-04-28 13:30:00,99.8,99.92,99.38,99.76,145227.0,96.8242,96.9406,96.4167,96.7854,145227.0
2022-04-28 13:35:00,99.72,100.21,99.63,100.13,176631.0,96.7466,97.222,96.6593,97.1443,176631.0
2022-04-28 13:40:00,100.18,100.27,99.49,99.8,110392.0,97.1929,97.2802,96.5234,96.8242,110392.0
2022-04-28 13:45:00,99.75,100.21,99.69,100.08,45103.0,96.7757,97.222,96.7175,97.0958,45103.0
2022-04-28 13:50:00,100.08,100.11,99.6,99.73,143102.0,97.0958,97.1249,96.6301,96.7563,143102.0
2022-04-28 13:55:00,99.72,100.01,99.57,99.95,45380.0,96.7466,97.0279,96.601,96.9697,45380.0
2022-04-28 14:00:00,99.98,100.13,99.87,100.06,104826.0,96.9988,97.1443,96.8921,97.0764,104826.0
2022-04-28 14:05:00,100.06,100.11,99.71,99.92,60514.0,97.0764,97.1249,96.7369,96.9406,60514.0
2022-04-28 14:10:00,99.98,100.19,99.84,99.87,66865.0,96.9988,97.2026,96.863,96.8921,66865.0
2022-04-28 14:15:00,99.93,100.07,99.66,100.06,53852.0,96.9503,97.0861,96.6884,97.0764,53852.0
2022-04-28 14:20:00,100.08,100.28,99.82,100.28,119781.0,97.0958,97.2899,96.8436,97.2899,119781.0
2022-04-28 14:25:00,100.28,100.28,99.99,100.16,82379.0,97.2899,97.2899,97.0085,97.1734,82379.0
2022-04-28 14:30:00,100.17,100.34,99.93,100.13,69489.0,97.1831,97.3481,96.9503,97.1443,69489.0
2022-04-28 14:35:00,100.2,100.47,100.12,100.36,65029.0,97.2123,97.4742,97.1346,97.3675,65029.0
2022-04-28 14:40:00,100.38,100.78,100.37,100.75,202123.0,97.3869,97.775,97.3772,97.7459,202123.0
2022-04-28 14:45:00,100.74,101.06,100.71,101.06,203353.0,97.7362,98.0466,97.707,98.0466,203353.0
2022-04-28 14:50:00,101.04,101.31,100.72,100.72,243628.0,98.0272,98.2892,97.7167,97.7167,243628.0
2022-04-28 14:55:00,100.73,101.01,100.63,100.99,159742.0,97.7265,97.9981,97.6294,97.9787,159742.0
2022-04-28 15:00:00,100.93,101.19,100.7,100.98,142103.0,97.9205,98.1727,97.6973,97.969,142103.0
2022-04-28 15:05:00,100.96,101.29,100.96,101.18,95057.0,97.9496,98.2698,97.9496,98.163,95057.0
2022-04-28 15:10:00,101.18,101.18,100.82,100.95,159195.0,98.163,98.163,97.8138,97.9399,159195.0
2022-04-28 15:15:00,100.88,101.26,100.82,101.26,70878.0,97.872,98.2406,97.8138,98.2406,70878.0
2022-04-28 15:20:00,101.25,101.6,101.15,101.56,115463.0,98.2309,98.5705,98.1339,98.5317,115463.0
2022-04-28 15:25:00,101.56,101.56,100.96,101.0,179092.0,98.5317,98.5317,97.9496,97.9884,179092.0
2022-04-28 15:30:00,100.99,101.07,100.53,100.59,140208.0,97.9787,98.0563,97.5324,97.5906,140208.0
2022-04-28 15:35:00,100.61,100.79,100.21,100.5,180902.0,97.61,97.7847,97.222,97.5033,180902.0
2022-04-28 15:40:00,100.47,100.88,100.14,100.22,142363.0,97.4742,97.872,97.154,97.2317,142363.0
2022-04-28 15:45:00,100.27,100.61,99.88,100.2,130090.0,97.2802,97.61,96.9018,97.2123,130090.0
2022-04-28 15:50:00,100.22,100.24,99.6,99.96,191618.0,97.2317,97.2511,96.6301,96.9794,191618.0
2022-04-28 15:55:00,99.91,100.45,99.41,100.38,279414.0,96.9309,97.4548,96.4458,97.3869,279414.0
2022-04-29 09:30:00,97.4,98.18,96.77,97.95,254508.0,94.4957,95.2525,93.8845,95.0293,254508.0
2022-04-29 09:35:00,98.0,98.32,97.21,97.5,202067.0,95.0779,95.3883,94.3114,94.5928,202067.0
2022-04-29 09:40:00,97.54,97.85,96.78,96.9,140668.0,94.6316,94.9323,93.8942,94.0107,140668.0
2022-04-29 09:45:00,96.92,97.44,96.67,97.27,94097.0,94.0301,94.5346,93.7875,94.3696,94097.0
2022-04-29 09:50:00,97.26,97.69,96.92,97.38,111222.0,94.3599,94.7771,94.0301,94.4763,111222.0
2022-04-29 09:55:00,97.42,99.0,97.42,98.92,291823.0,94.5151,96.048,94.5151,95.9704,291823.0
2022-04-29 10:00:00,98.95,98.99,98.3,98.35,119907.0,95.9995,96.0383,95.3689,95.4174,119907.0
2022-04-29 10:05:00,98.34,98.45,97.72,98.02,127976.0,95.4077,95.5144,94.8062,95.0973,127976.0
2022-04-29 10:10:00,98.07,98.34,97.71,97.91,85335.0,95.1458,95.4077,94.7965,94.9905,85335.0
2022-04-29 10:15:00,97.88,98.4,96.38,96.57,205254.0,94.9614,95.4659,93.5062,93.6905,205254.0
2022-04-29 10:20:00,96.49,96.71,96.06,96.27,141239.0,93.6129,93.8263,93.1957,93.3994,141239.0
2022-04-29 10:25:00,96.27,96.4,95.56,95.7,110576.0,93.3994,93.5256,92.7106,92.8464,110576.0
2022-04-29 10:30:00,95.71,95.87,95.54,95.54,142206.0,92.8561,93.0114,92.6912,92.6912,142206.0
2022-04-29 10:35:00,95.59,95.71,95.15,95.59,155388.0,92.7397,92.8561,92.3128,92.7397,155388.0
2022-04-29 10:40:00,95.6,95.66,95.14,95.45,65484.0,92.7494,92.8076,92.3031,92.6039,65484.0
2022-04-29 10:45:00,95.4,95.44,94.98,95.04,149481.0,92.5554,92.5942,92.1479,92.2061,149481.0
2022-04-29 10:50:00,95.1,95.31,94.84,95.2,116457.0,92.2643,92.4681,92.0121,92.3613,116457.0
2022-04-29 10:55:00,95.2,95.5,95.08,95.4,137310.0,92.3613,92.6524,92.2449,92.5554,137310.0
2022-04-29 11:00:00,95.38,95.38,94.83,95.2,148786.0,92.536,92.536,92.0024,92.3613,148786.0
2022-04-29 11:05:00,95.25,95.72,95.04,95.14,107151.0,92.4099,92.8658,92.2061,92.3031,107151.0
2022-04-29 11:10:00,95.18,95.29,94.59,95.11,93145.0,92.3419,92.4487,91.7695,92.274,93145.0
2022-04-29 11:15:00,94.99,95.3,94.9,95.25,70147.0,92.1576,92.4584,92.0703,92.4099,70147.0
2022-04-29 11:20:00,95.29,95.64,94.98,95.4,137552.0,92.4487,92.7882,92.1479,92.5554,137552.0
2022-04-29 11:25:00,95.4,95.57,95.12,95.53,84169.0,92.5554,92.7203,92.2837,92.6815,84169.0
2022-04-29 11:30:00,95.51,96.26,95.33,95.79,145749.0,92.6621,93.3897,92.4875,92.9338,145749.0
2022-04-29 11:35:00,95.81,96.05,95.53,95.53,70723.0,92.9532,93.186,92.6815,92.6815,70723.0
2022-04-29 11:40:00,95.52,96.04,95.44,95.96,111853.0,92.6718,93.1763,92.5942,93.0987,111853.0
2022-04-29 11:45:00,95.98,96.36,95.74,95.86,106430.0,93.1181,93.4868,92.8852,93.0017,106430.0
2022-04-29 11:50:00,95.87,96.01,95.55,95.86,63113.0,93.0114,93.1472,92.7009,93.0017,63113.0
2022-04-29 11:55:00,95.9,95.96,95.16,95.26,73261.0,93.0405,93.0987,92.3225,92.4196,73261.0
2022-04-29 12:00:00,95.19,95.27,94.25,94.31,129627.0,92.3516,92.4293,91.4397,91.4979,129627.0
2022-04-29 12:05:00,94.3,94.4,94.08,94.17,77841.0,91.4882,91.5852,91.2747,91.3621,77841.0
2022-04-29 12:10:00,94.15,94.48,94.11,94.33,111579.0,91.3427,91.6628,91.3038,91.5173,111579.0
2022-04-29 12:15:00,94.32,94.35,94.0,94.06,136908.0,91.5076,91.5367,91.1971,91.2553,136908.0
2022-04-29 12:20:00,94.12,94.4,93.97,94.39,91993.0,91.3135,91.5852,91.168,91.5755,91993.0
2022-04-29 12:25:00,94.38,94.55,93.92,94.08,103099.0,91.5658,91.7307,91.1195,91.2747,103099.0
2022-04-29 12:30:00,94.03,94.12,93.76,93.96,44092.0,91.2262,91.3135,90.9643,91.1583,44092.0
2022-04-29 12:35:00,93.98,94.09,93.79,93.97,46965.0,91.1777,91.2844,90.9934,91.168,46965.0
2022-04-29 12:40:00,93.93,94.0,93.49,93.53,107644.0,91.1292,91.1971,90.7023,90.7411,107644.0
2022-04-29 12:45:00,93.54,93.77,93.49,93.52,62577.0,90.7508,90.974,90.7023,90.7314,62577.0
2022-04-29 12:50:00,93.54,93.54,92.91,92.95,128318.0,90.7508,90.7508,90.1396,90.1784,128318.0
2022-04-29 12:55:00,92.96,93.41,92.96,93.23,160689.0,90.1881,90.6247,90.1881,90.4501,160689.0
2022-04-29 13:00:00,93.22,93.93,93.22,93.77,111038.0,90.4404,91.1292,90.4404,90.974,111038.0
2022-04-29 13:05:00,93.75,93.79,93.11,93.24,85187.0,90.9546,90.9934,90.3337,90.4598,85187.0
2022-04-29 13:10:00,93.2,93.51,93.14,93.51,38758.0,90.421,90.7217,90.3628,90.7217,38758.0
2022-04-29 13:15:00,93.52,93.82,93.44,93.69,70265.0,90.7314,91.0225,90.6538,90.8964,70265.0
2022-04-29 13:20:00,93.66,94.14,93.53,94.1,80057.0,90.8673,91.333,90.7411,91.2941,80057.0
2022-04-29 13:25:00,94.11,94.48,93.93,93.95,161600.0,91.3038,91.6628,91.1292,91.1486,161600.0
2022-04-29 13:30:00,93.92,94.34,93.92,94.14,99351.0,91.1195,91.527,91.1195,91.333,99351.0
2022-04-29 13:35:00,94.08,94.71,94.08,94.22,145854.0,91.2747,91.886,91.2747,91.4106,145854.0
2022-04-29 13:40:00,94.22,94.23,93.52,93.66,146193.0,91.4106,91.4203,90.7314,90.8673,146193.0
2022-04-29 13:45:00,93.65,93.67,93.31,93.33,71134.0,90.8576,90.877,90.5277,90.5471,71134.0
2022-04-29 13:50:00,93.41,93.51,93.27,93.31,57061.0,90.6247,90.7217,90.4889,90.5277,57061.0
2022-04-29 13:55:00,93.27,93.41,93.17,93.22,58507.0,90.4889,90.6247,90.3919,90.4404,58507.0
2022-04-29 14:00:00,93.24,93.3,92.83,92.95,94861.0,90.4598,90.518,90.062,90.1784,94861.0
2022-04-29 14:05:00,92.92,93.01,92.74,92.81,53525.0,90.1493,90.2366,89.9747,90.0426,53525.0
2022-04-29 14:10:00,92.76,93.05,92.57,92.91,60232.0,89.9941,90.2755,89.8098,90.1396,60232.0
2022-04-29 14:15:00,92.92,93.5,92.89,92.99,111402.0,90.1493,90.712,90.1202,90.2172,111402.0
2022-04-29 14:20:00,92.92,92.92,92.42,92.52,96219.0,90.1493,90.1493,89.6642,89.7613,96219.0
2022-04-29 14:25:00,92.54,92.74,92.48,92.56,68444.0,89.7807,89.9747,89.7224,89.8001,68444.0
2022-04-29 14:30:00,92.52,92.77,92.34,92.51,125851.0,89.7613,90.0038,89.5866,89.7516,125851.0
2022-04-29 14:35:00,92.46,92.62,91.96,92.02,120078.0,89.703,89.8583,89.218,89.2762,120078.0
2022-04-29 14:40:00,92.01,92.25,92.01,92.25,132742.0,89.2665,89.4993,89.2665,89.4993,132742.0
2022-04-29 14:45:00,92.25,92.25,91.57,91.6,153601.0,89.4993,89.4993,88.8396,88.8687,153601.0
2022-04-29 14:50:00,91.59,91.68,91.37,91.39,134429.0,88.859,88.9463,88.6455,88.6649,134429.0
2022-04-29 14:55:00,91.36,91.97,91.24,91.82,270603.0,88.6358,89.2277,88.5194,89.0821,270603.0
2022-04-29 15:00:00,91.82,91.86,91.41,91.7,176784.0,89.0821,89.1209,88.6844,88.9657,176784.0
2022-04-29 15:05:00,91.68,91.68,91.03,91.07,221478.0,88.9463,88.9463,88.3157,88.3545,221478.0
2022-04-29 15:10:00,91.08,91.22,90.6,90.73,228578.0,88.3642,88.5,87.8985,88.0246,228578.0
2022-04-29 15:15:00,90.72,91.47,90.7,91.4,280905.0,88.0149,88.7426,87.9955,88.6747,280905.0
2022-04-29 15:20:00,91.45,91.46,90.9,91.26,160936.0,88.7232,88.7329,88.1896,88.5388,160936.0
2022-04-29 15:25:00,91.25,91.49,90.67,90.73,137406.0,88.5291,88.762,87.9664,88.0246,137406.0
2022-04-29 15:30:00,90.66,91.32,90.53,91.08,249299.0,87.9567,88.597,87.8306,88.3642,249299.0
2022-04-29 15:35:00,91.08,91.42,90.75,91.09,227413.0,88.3642,88.6941,88.044,88.3739,227413.0
2022-04-29 15:40:00,91.07,91.46,90.68,90.72,164131.0,88.3545,88.7329,87.9761,88.0149,164131.0
2022-04-29 15:45:00,90.7,90.82,89.8,89.87,387021.0,87.9955,88.1119,87.1224,87.1903,387021.0
2022-04-29 15:50:00,89.8,89.81,88.93,89.18,333098.0,87.1224,87.1321,86.2783,86.5208,333098.0
2022-04-29 15:55:00,89.14,89.55,88.7,89.3,556495.0,86.482,86.8798,86.0552,86.6373,556495.0
2022-05-02 09:30:00,89.28,89.9,88.59,88.65,252818.0,86.6179,87.2194,85.9484,86.0067,252818.0
2022-05-02 09:35:00,88.52,88.64,87.51,88.18,327594.0,85.8805,85.9969,84.9006,85.5507,327594.0
2022-05-02 09:40:00,88.23,89.91,87.46,89.39,350968.0,85.5992,87.2291,84.8521,86.7246,350968.0
2022-05-02 09:45:00,89.29,89.81,88.55,88.9,226699.0,86.6276,87.1321,85.9096,86.2492,226699.0
2022-05-02 09:50:00,88.88,89.59,88.44,89.57,143370.0,86.2298,86.9186,85.8029,86.8992,143370.0
2022-05-02 09:55:00,89.54,90.1,89.12,89.45,168601.0,86.8701,87.4134,86.4626,86.7828,168601.0
2022-05-02 10:00:00,89.42,89.97,88.92,89.94,144076.0,86.7537,87.2873,86.2686,87.2582,144076.0
2022-05-02 10:05:00,89.78,89.87,88.27,88.49,98992.0,87.103,87.1903,85.638,85.8514,98992.0
2022-05-02 10:10:00,88.45,88.98,88.18,88.58,83369.0,85.8126,86.3268,85.5507,85.9387,83369.0
2022-05-02 10:15:00,88.53,89.5,88.18,89.34,103867.0,85.8902,86.8313,85.5507,86.6761,103867.0
2022-05-02 10:20:00,89.33,90.22,88.85,90.06,116831.0,86.6664,87.5298,86.2007,87.3746,116831.0
2022-05-02 10:25:00,90.05,91.15,89.95,90.83,230965.0,87.3649,88.4321,87.2679,88.1216,230965.0
2022-05-02 10:30:00,90.84,91.77,90.84,91.27,223592.0,88.1313,89.0336,88.1313,88.5485,223592.0
2022-05-02 10:35:00,91.36,91.4,90.54,90.93,168529.0,88.6358,88.6747,87.8403,88.2187,168529.0
2022-05-02 10:40:00,91.01,91.51,90.47,90.64,171877.0,88.2963,88.7814,87.7724,87.9373,171877.0
2022-05-02 10:45:00,90.51,90.75,90.22,90.37,125943.0,87.8112,88.044,87.5298,87.6754,125943.0
2022-05-02 10:50:00,90.44,90.47,89.94,90.11,81005.0,87.7433,87.7724,87.2582,87.4231,81005.0
2022-05-02 10:55:00,90.0,90.46,89.43,89.49,93899.0,87.3164,87.7627,86.7634,86.8216,93899.0
2022-05-02 11:00:00,89.55,89.55,88.5,88.51,131913.0,86.8798,86.8798,85.8611,85.8708,131913.0
2022-05-02 11:05:00,88.48,89.25,88.48,89.06,110373.0,85.8417,86.5888,85.8417,86.4044,110373.0
2022-05-02 11:10:00,89.06,89.44,88.69,89.42,62738.0,86.4044,86.7731,86.0455,86.7537,62738.0
2022-05-02 11:15:00,89.43,89.43,88.0,88.18,110352.0,86.7634,86.7634,85.376,85.5507,110352.0
2022-05-02 11:20:00,88.2,88.6,88.02,88.41,63097.0,85.5701,85.9581,85.3954,85.7738,63097.0
2022-05-02 11:25:00,88.4,88.84,87.93,88.24,192944.0,85.7641,86.191,85.3081,85.6089,192944.0
2022-05-02 11:30:00,88.37,88.84,87.85,88.45,103767.0,85.735,86.191,85.2305,85.8126,103767.0
2022-05-02 11:35:00,88.69,89.1,88.04,88.09,189610.0,86.0455,86.4432,85.4148,85.4633,189610.0
2022-05-02 11:40:00,88.04,88.72,87.81,88.28,215871.0,85.4148,86.0746,85.1917,85.6477,215871.0
2022-05-02 11:45:00,88.24,88.77,88.12,88.28,53488.0,85.6089,86.1231,85.4925,85.6477,53488.0
2022-05-02 11:50:00,88.18,88.74,88.17,88.62,38322.0,85.5507,86.094,85.541,85.9775,38322.0
2022-05-02 11:55:00,88.54,89.11,88.41,89.0,212298.0,85.8999,86.4529,85.7738,86.3462,212298.0
2022-05-02 12:00:00,89.03,89.37,87.82,88.06,201490.0,86.3753,86.7052,85.2014,85.4342,201490.0
2022-05-02 12:05:00,88.03,88.31,87.83,88.2,66966.0,85.4051,85.6768,85.2111,85.5701,66966.0
2022-05-02 12:10:00,88.15,88.44,88.03,88.38,114464.0,85.5216,85.8029,85.4051,85.7447,114464.0
2022-05-02 12:15:00,88.32,89.15,88.15,89.1,166042.0,85.6865,86.4917,85.5216,86.4432,166042.0
2022-05-02 12:20:00,89.12,89.62,88.97,88.99,87938.0,86.4626,86.9477,86.3171,86.3365,87938.0
2022-05-02 12:25:00,89.03,89.04,88.51,88.81,57879.0,86.3753,86.385,85.8708,86.1619,57879.0
2022-05-02 12:30:00,88.9,89.21,88.67,89.14,62411.0,86.2492,86.55,86.0261,86.482,62411.0
2022-05-02 12:35:00,89.23,89.37,88.42,88.49,67902.0,86.5694,86.7052,85.7835,85.8514,67902.0
2022-05-02 12:40:00,88.44,88.75,88.17,88.29,49936.0,85.8029,86.1037,85.541,85.6574,49936.0
2022-05-02 12:45:00,88.25,88.4,88.0,88.15,88291.0,85.6186,85.7641,85.376,85.5216,88291.0
2022-05-02 12:50:00,88.1,88.22,87.54,87.66,250546.0,85.4731,85.5895,84.9297,85.0462,250546.0
2022-05-02 12:55:00,87.67,88.0,87.08,87.28,156927.0,85.0559,85.376,84.4835,84.6775,156927.0
2022-05-02 13:00:00,87.32,87.47,86.67,86.9,123584.0,84.7163,84.8618,84.0857,84.3088,123584.0
2022-05-02 13:05:00,86.88,87.77,86.82,87.49,156724.0,84.2894,85.1529,84.2312,84.8812,156724.0
2022-05-02 13:10:00,87.45,87.97,87.38,87.78,93841.0,84.8424,85.3469,84.7745,85.1626,93841.0
2022-05-02 13:15:00,87.73,87.78,87.29,87.48,55464.0,85.1141,85.1626,84.6872,84.8715,55464.0
2022-05-02 13:20:00,87.5,87.5,87.03,87.03,35559.0,84.8909,84.8909,84.435,84.435,35559.0
2022-05-02 13:25:00,87.08,87.43,86.79,87.07,61174.0,84.4835,84.823,84.2021,84.4738,61174.0
2022-05-02 13:30:00,87.05,87.5,86.67,86.74,54109.0,84.4544,84.8909,84.0857,84.1536,54109.0
2022-05-02 13:35:00,86.74,86.96,86.54,86.58,80409.0,84.1536,84.367,83.9596,83.9984,80409.0
2022-05-02 13:40:00,86.62,86.97,86.38,86.4,88163.0,84.0372,84.3767,83.8043,83.8237,88163.0
2022-05-02 13:45:00,86.36,86.54,85.98,86.05,126705.0,83.7849,83.9596,83.4163,83.4842,126705.0
2022-05-02 13:50:00,86.02,86.29,85.95,86.01,97861.0,83.4551,83.717,83.3872,83.4454,97861.0
2022-05-02 13:55:00,86.0,86.43,85.99,86.41,85479.0,83.4357,83.8528,83.426,83.8334,85479.0
2022-05-02 14:00:00,86.41,86.92,86.01,86.91,129385.0,83.8334,84.3282,83.4454,84.3185,129385.0
2022-05-02 14:05:00,86.91,87.15,86.36,86.38,222016.0,84.3185,84.5514,83.7849,83.8043,222016.0
2022-05-02 14:10:00,86.36,86.41,85.44,85.5,127143.0,83.7849,83.8334,82.8924,82.9506,127143.0
2022-05-02 14:15:00,85.47,85.55,85.2,85.28,97567.0,82.9215,82.9991,82.6595,82.7371,97567.0
2022-05-02 14:20:00,85.3,85.77,85.18,85.62,60628.0,82.7565,83.2125,82.6401,83.067,60628.0
2022-05-02 14:25:00,85.61,85.74,85.35,85.54,68618.0,83.0573,83.1834,82.805,82.9894,68618.0
2022-05-02 14:30:00,85.53,85.92,85.35,85.77,111215.0,82.9797,83.3581,82.805,83.2125,111215.0
2022-05-02 14:35:00,85.74,85.84,85.34,85.52,94633.0,83.1834,83.2804,82.7953,82.97,94633.0
2022-05-02 14:40:00,85.54,85.69,84.71,85.0,157361.0,82.9894,83.1349,82.1841,82.4655,157361.0
2022-05-02 14:45:00,85.04,85.92,85.04,85.8,119663.0,82.5043,83.3581,82.5043,83.2416,119663.0
2022-05-02 14:50:00,85.77,86.44,85.33,86.15,110797.0,83.2125,83.8625,82.7856,83.5812,110797.0
2022-05-02 14:55:00,86.13,86.25,85.35,85.58,89911.0,83.5618,83.6782,82.805,83.0282,89911.0
2022-05-02 15:00:00,85.58,86.63,85.57,86.44,160385.0,83.0282,84.0469,83.0185,83.8625,160385.0
2022-05-02 15:05:00,86.5,87.41,86.33,87.17,201128.0,83.9208,84.8036,83.7558,84.5708,201128.0
2022-05-02 15:10:00,87.15,88.21,87.12,88.18,342380.0,84.5514,85.5798,84.5223,85.5507,342380.0
2022-05-02 15:15:00,88.17,88.47,87.78,88.28,202572.0,85.541,85.832,85.1626,85.6477,202572.0
2022-05-02 15:20:00,88.38,89.36,88.35,89.26,209569.0,85.7447,86.6955,85.7156,86.5985,209569.0
2022-05-02 15:25:00,89.22,89.58,88.94,89.2,275672.0,86.5597,86.9089,86.288,86.5403,275672.0
2022-05-02 15:30:00,89.25,90.35,89.25,90.3,326957.0,86.5888,87.656,86.5888,87.6075,326957.0
2022-05-02 15:35:00,90.31,90.46,89.41,89.65,214467.0,87.6172,87.7627,86.744,86.9768,214467.0
2022-05-02 15:40:00,89.64,90.21,89.06,89.09,174723.0,86.9671,87.5201,86.4044,86.4335,174723.0
2022-05-02 15:45:00,89.06,90.31,88.95,90.22,201852.0,86.4044,87.6172,86.2977,87.5298,201852.0
2022-05-02 15:50:00,90.21,90.79,89.99,90.64,329491.0,87.5201,88.0828,87.3067,87.9373,329491.0
2022-05-02 15:55:00,90.64,90.96,90.33,90.9,349549.0,87.9373,88.2478,87.6366,88.1896,349549.0
2022-05-03 09:30:00,91.16,91.66,90.47,91.41,296734.0,88.4418,88.9269,87.7724,88.6844,296734.0
2022-05-03 09:35:00,91.41,91.43,90.39,90.5,189563.0,88.6844,88.7038,87.6948,87.8015,189563.0
2022-05-03 09:40:00,90.52,91.39,90.47,90.79,156267.0,87.8209,88.6649,87.7724,88.0828,156267.0
2022-05-03 09:45:00,90.71,90.83,90.09,90.55,126025.0,88.0052,88.1216,87.4037,87.85,126025.0
2022-05-03 09:50:00,90.54,91.22,90.4,91.03,129828.0,87.8403,88.5,87.7045,88.3157,129828.0
2022-05-03 09:55:00,91.08,91.52,90.7,91.44,180992.0,88.3642,88.7911,87.9955,88.7135,180992.0
2022-05-03 10:00:00,91.48,91.93,91.48,91.78,382460.0,88.7523,89.1888,88.7523,89.0433,382460.0
2022-05-03 10:05:00,91.85,91.99,90.57,90.74,285381.0,89.1112,89.2471,87.8694,88.0343,285381.0
2022-05-03 10:10:00,90.72,91.38,90.38,91.21,173406.0,88.0149,88.6552,87.6851,88.4903,173406.0
2022-05-03 10:15:00,91.28,91.3,90.58,91.23,185531.0,88.5582,88.5776,87.8791,88.5097,185531.0
2022-05-03 10:20:00,91.21,91.47,90.71,91.05,90389.0,88.4903,88.7426,88.0052,88.3351,90389.0
2022-05-03 10:25:00,91.1,91.84,90.97,91.66,121549.0,88.3836,89.1015,88.2575,88.9269,121549.0
2022-05-03 10:30:00,91.71,92.29,91.29,92.06,218855.0,88.9754,89.5381,88.5679,89.315,218855.0
2022-05-03 10:35:00,92.12,92.17,91.43,91.48,191744.0,89.3732,89.4217,88.7038,88.7523,191744.0
2022-05-03 10:40:00,91.46,91.54,90.83,90.83,127022.0,88.7329,88.8105,88.1216,88.1216,127022.0
2022-05-03 10:45:00,90.83,90.98,90.46,90.72,156907.0,88.1216,88.2672,87.7627,88.0149,156907.0
2022-05-03 10:50:00,90.72,91.32,90.55,91.06,146449.0,88.0149,88.597,87.85,88.3448,146449.0
2022-05-03 10:55:00,91.1,91.54,91.04,91.36,131088.0,88.3836,88.8105,88.3254,88.6358,131088.0
2022-05-03 11:00:00,91.38,92.1,91.01,92.1,88620.0,88.6552,89.3538,88.2963,89.3538,88620.0
2022-05-03 11:05:00,92.11,93.03,91.97,92.89,283748.0,89.3635,90.256,89.2277,90.1202,283748.0
2022-05-03 11:10:00,92.92,92.96,92.38,92.95,253796.0,90.1493,90.1881,89.6254,90.1784,253796.0
2022-05-03 11:15:00,92.95,93.21,92.4,92.89,153698.0,90.1784,90.4307,89.6448,90.1202,153698.0
2022-05-03 11:20:00,92.9,93.46,92.89,93.39,109249.0,90.1299,90.6732,90.1202,90.6053,109249.0
2022-05-03 11:25:00,93.35,93.51,92.97,93.12,96950.0,90.5665,90.7217,90.1978,90.3434,96950.0
2022-05-03 11:30:00,93.2,93.75,93.14,93.59,150048.0,90.421,90.9546,90.3628,90.7994,150048.0
2022-05-03 11:35:00,93.6,93.6,92.81,92.89,95915.0,90.8091,90.8091,90.0426,90.1202,95915.0
2022-05-03 11:40:00,92.94,93.4,92.94,93.01,89343.0,90.1687,90.615,90.1687,90.2366,89343.0
2022-05-03 11:45:00,93.01,93.04,92.66,92.95,109478.0,90.2366,90.2658,89.8971,90.1784,109478.0
2022-05-03 11:50:00,92.96,93.12,92.72,92.93,51011.0,90.1881,90.3434,89.9553,90.159,51011.0
2022-05-03 11:55:00,92.88,93.12,92.79,93.08,55690.0,90.1105,90.3434,90.0232,90.3046,55690.0
2022-05-03 12:00:00,93.1,93.64,92.96,93.35,65221.0,90.324,90.8479,90.1881,90.5665,65221.0
2022-05-03 12:05:00,93.37,93.38,91.8,92.03,291700.0,90.5859,90.5956,89.0627,89.2859,291700.0
2022-05-03 12:10:00,91.97,92.38,91.9,92.36,78462.0,89.2277,89.6254,89.1597,89.606,78462.0
2022-05-03 12:15:00,92.41,92.47,92.05,92.42,55824.0,89.6545,89.7127,89.3053,89.6642,55824.0
2022-05-03 12:20:00,92.4,92.77,92.4,92.65,78357.0,89.6448,90.0038,89.6448,89.8874,78357.0
2022-05-03 12:25:00,92.7,92.93,92.24,92.25,99104.0,89.9359,90.159,89.4896,89.4993,99104.0
2022-05-03 12:30:00,92.19,92.4,91.9,92.26,62021.0,89.4411,89.6448,89.1597,89.509,62021.0
2022-05-03 12:35:00,92.22,92.63,92.15,92.41,37994.0,89.4702,89.868,89.4023,89.6545,37994.0
2022-05-03 12:40:00,92.37,92.69,92.27,92.46,35918.0,89.6157,89.9262,89.5187,89.703,35918.0
2022-05-03 12:45:00,92.41,92.79,92.12,92.39,49921.0,89.6545,90.0232,89.3732,89.6351,49921.0
2022-05-03 12:50:00,92.36,92.58,92.22,92.22,30962.0,89.606,89.8195,89.4702,89.4702,30962.0
2022-05-03 12:55:00,92.2,92.57,91.86,92.48,44364.0,89.4508,89.8098,89.1209,89.7224,44364.0
2022-05-03 13:00:00,92.55,93.12,92.46,92.56,71171.0,89.7904,90.3434,89.703,89.8001,71171.0
2022-05-03 13:05:00,92.57,93.0,92.45,92.92,111523.0,89.8098,90.2269,89.6933,90.1493,111523.0
2022-05-03 13:10:00,92.93,93.33,92.81,93.26,68453.0,90.159,90.5471,90.0426,90.4792,68453.0
2022-05-03 13:15:00,93.31,93.5,93.22,93.28,154868.0,90.5277,90.712,90.4404,90.4986,154868.0
2022-05-03 13:20:00,93.29,93.59,92.85,93.1,76174.0,90.5083,90.7994,90.0814,90.324,76174.0
2022-05-03 13:25:00,93.08,93.19,92.7,92.95,69069.0,90.3046,90.4113,89.9359,90.1784,69069.0
2022-05-03 13:30:00,92.99,93.29,92.9,93.25,36249.0,90.2172,90.5083,90.1299,90.4695,36249.0
2022-05-03 13:35:00,93.23,93.43,93.07,93.38,55260.0,90.4501,90.6441,90.2949,90.5956,55260.0
2022-05-03 13:40:00,93.37,93.52,93.12,93.45,121666.0,90.5859,90.7314,90.3434,90.6635,121666.0
2022-05-03 13:45:00,93.5,93.56,93.11,93.2,54745.0,90.712,90.7702,90.3337,90.421,54745.0
2022-05-03 13:50:00,93.19,93.24,92.75,92.9,45431.0,90.4113,90.4598,89.9844,90.1299,45431.0
2022-05-03 13:55:00,92.87,92.95,92.67,92.85,32352.0,90.1008,90.1784,89.9068,90.0814,32352.0
2022-05-03 14:00:00,92.84,92.87,92.25,92.3,134916.0,90.0717,90.1008,89.4993,89.5478,134916.0
2022-05-03 14:05:00,92.3,92.3,92.01,92.23,60789.0,89.5478,89.5478,89.2665,89.4799,60789.0
2022-05-03 14:10:00,92.11,92.21,91.6,91.68,115904.0,89.3635,89.4605,88.8687,88.9463,115904.0
2022-05-03 14:15:00,91.6,91.6,91.24,91.34,96770.0,88.8687,88.8687,88.5194,88.6164,96770.0
2022-05-03 14:20:00,91.39,91.45,91.09,91.34,101476.0,88.6649,88.7232,88.3739,88.6164,101476.0
2022-05-03 14:25:00,91.4,91.4,91.09,91.12,39181.0,88.6747,88.6747,88.3739,88.403,39181.0
2022-05-03 14:30:00,91.17,91.7,91.14,91.66,88454.0,88.4515,88.9657,88.4224,88.9269,88454.0
2022-05-03 14:35:00,91.65,92.15,91.28,91.3,237370.0,88.9172,89.4023,88.5582,88.5776,237370.0
2022-05-03 14:40:00,91.35,91.69,90.6,91.51,183368.0,88.6261,88.956,87.8985,88.7814,183368.0
2022-05-03 14:45:00,91.53,91.85,90.86,91.73,86403.0,88.8008,89.1112,88.1508,88.9948,86403.0
2022-05-03 14:50:00,91.64,92.36,91.58,92.07,184519.0,88.9075,89.606,88.8493,89.3247,184519.0
2022-05-03 14:55:00,92.03,92.81,91.88,92.72,126780.0,89.2859,90.0426,89.1403,89.9553,126780.0
2022-05-03 15:00:00,92.82,92.82,92.41,92.47,117181.0,90.0523,90.0523,89.6545,89.7127,117181.0
2022-05-03 15:05:00,92.42,93.11,92.4,92.94,127081.0,89.6642,90.3337,89.6448,90.1687,127081.0
2022-05-03 15:10:00,92.92,93.14,92.77,92.97,94473.0,90.1493,90.3628,90.0038,90.1978,94473.0
2022-05-03 15:15:00,93.06,93.06,92.33,92.37,84644.0,90.2852,90.2852,89.5769,89.6157,84644.0
2022-05-03 15:20:00,92.38,92.93,91.84,92.23,109561.0,89.6254,90.159,89.1015,89.4799,109561.0
2022-05-03 15:25:00,92.29,92.49,92.0,92.27,73712.0,89.5381,89.7322,89.2568,89.5187,73712.0
2022-05-03 15:30:00,92.26,92.72,91.95,92.51,107541.0,89.509,89.9553,89.2083,89.7516,107541.0
2022-05-03 15:35:00,92.5,92.61,91.64,91.85,95650.0,89.7419,89.8486,88.9075,89.1112,95650.0
2022-05-03 15:40:00,91.84,91.84,91.08,91.37,142906.0,89.1015,89.1015,88.3642,88.6455,142906.0
2022-05-03 15:45:00,91.38,91.92,91.09,91.54,151392.0,88.6552,89.1791,88.3739,88.8105,151392.0
2022-05-03 15:50:00,91.5,92.42,91.14,92.28,215115.0,88.7717,89.6642,88.4224,89.5284,215115.0
2022-05-03 15:55:00,92.31,92.35,91.91,92.13,314107.0,89.5575,89.5963,89.1694,89.3829,314107.0
2022-05-04 09:30:00,92.56,92.57,91.91,92.0,151207.0,89.8001,89.8098,89.1694,89.2568,151207.0
2022-05-04 09:35:00,92.01,92.33,91.94,92.13,100300.0,89.2665,89.5769,89.1985,89.3829,100300.0
2022-05-04 09:40:00,92.05,92.5,91.96,92.33,101444.0,89.3053,89.7419,89.218,89.5769,101444.0
2022-05-04 09:45:00,92.48,92.76,92.3,92.68,133263.0,89.7224,89.9941,89.5478,89.9165,133263.0
2022-05-04 09:50:00,92.64,92.65,92.03,92.1,81791.0,89.8777,89.8874,89.2859,89.3538,81791.0
2022-05-04 09:55:00,92.08,92.3,91.83,91.84,80017.0,89.3344,89.5478,89.0918,89.1015,80017.0
2022-05-04 10:00:00,91.8,91.94,91.41,91.55,94382.0,89.0627,89.1985,88.6844,88.8202,94382.0
2022-05-04 10:05:00,91.55,91.58,91.17,91.33,103484.0,88.8202,88.8493,88.4515,88.6067,103484.0
2022-05-04 10:10:00,91.36,91.62,91.09,91.12,70943.0,88.6358,88.8881,88.3739,88.403,70943.0
2022-05-04 10:15:00,91.09,91.23,90.79,91.09,107381.0,88.3739,88.5097,88.0828,88.3739,107381.0
2022-05-04 10:20:00,91.09,91.37,90.98,91.21,91597.0,88.3739,88.6455,88.2672,88.4903,91597.0
2022-05-04 10:25:00,91.17,91.62,91.09,91.36,140155.0,88.4515,88.8881,88.3739,88.6358,140155.0
2022-05-04 10:30:00,91.39,91.47,90.66,90.77,126722.0,88.6649,88.7426,87.9567,88.0634,126722.0
2022-05-04 10:35:00,90.8,91.31,90.8,91.29,94125.0,88.0925,88.5873,88.0925,88.5679,94125.0
2022-05-04 10:40:00,91.29,91.51,91.19,91.31,101542.0,88.5679,88.7814,88.4709,88.5873,101542.0
2022-05-04 10:45:00,91.33,91.6,91.24,91.32,85326.0,88.6067,88.8687,88.5194,88.597,85326.0
2022-05-04 10:50:00,91.34,91.35,90.95,91.11,127671.0,88.6164,88.6261,88.2381,88.3933,127671.0
2022-05-04 10:55:00,91.15,91.35,90.99,91.18,80090.0,88.4321,88.6261,88.2769,88.4612,80090.0
2022-05-04 11:00:00,91.19,91.3,90.82,90.97,87619.0,88.4709,88.5776,88.1119,88.2575,87619.0
2022-05-04 11:05:00,90.99,91.24,90.88,91.2,59087.0,88.2769,88.5194,88.1702,88.4806,59087.0
2022-05-04 11:10:00,91.22,91.26,90.56,90.7,88796.0,88.5,88.5388,87.8597,87.9955,88796.0
2022-05-04 11:15:00,90.7,90.88,90.56,90.87,45058.0,87.9955,88.1702,87.8597,88.1605,45058.0
2022-05-04 11:20:00,90.88,90.9,90.65,90.79,63557.0,88.1702,88.1896,87.947,88.0828,63557.0
2022-05-04 11:25:00,90.77,90.94,90.51,90.72,67634.0,88.0634,88.2284,87.8112,88.0149,67634.0
2022-05-04 11:30:00,90.69,90.78,90.34,90.45,97797.0,87.9858,88.0731,87.6463,87.753,97797.0
2022-05-04 11:35:00,90.5,90.72,90.3,90.69,56177.0,87.8015,88.0149,87.6075,87.9858,56177.0
2022-05-04 11:40:00,90.67,90.9,90.63,90.77,65115.0,87.9664,88.1896,87.9276,88.0634,65115.0
2022-05-04 11:45:00,90.77,91.34,90.7,91.33,109615.0,88.0634,88.6164,87.9955,88.6067,109615.0
2022-05-04 11:50:00,91.32,91.57,91.16,91.57,87800.0,88.597,88.8396,88.4418,88.8396,87800.0
2022-05-04 11:55:00,91.61,91.65,91.19,91.29,57994.0,88.8784,88.9172,88.4709,88.5679,57994.0
2022-05-04 12:00:00,91.29,91.39,91.11,91.17,45653.0,88.5679,88.6649,88.3933,88.4515,45653.0
2022-05-04 12:05:00,91.16,91.54,91.16,91.47,47318.0,88.4418,88.8105,88.4418,88.7426,47318.0
2022-05-04 12:10:00,91.46,91.48,91.2,91.43,29968.0,88.7329,88.7523,88.4806,88.7038,29968.0
2022-05-04 12:15:00,91.43,91.85,91.23,91.77,83071.0,88.7038,89.1112,88.5097,89.0336,83071.0
2022-05-04 12:20:00,91.75,92.41,91.74,92.21,149182.0,89.0142,89.6545,89.0045,89.4605,149182.0
2022-05-04 12:25:00,92.25,92.58,92.17,92.48,96533.0,89.4993,89.8195,89.4217,89.7224,96533.0
2022-05-04 12:30:00,92.47,92.63,92.42,92.51,63045.0,89.7127,89.868,89.6642,89.7516,63045.0
2022-05-04 12:35:00,92.5,92.92,92.49,92.9,82804.0,89.7419,90.1493,89.7322,90.1299,82804.0
2022-05-04 12:40:00,92.91,92.95,92.56,92.73,92607.0,90.1396,90.1784,89.8001,89.965,92607.0
2022-05-04 12:45:00,92.72,92.76,92.42,92.59,67920.0,89.9553,89.9941,89.6642,89.8292,67920.0
2022-05-04 12:50:00,92.56,93.0,92.41,92.99,58995.0,89.8001,90.2269,89.6545,90.2172,58995.0
2022-05-04 12:55:00,93.0,93.24,92.74,93.2,99686.0,90.2269,90.4598,89.9747,90.421,99686.0
2022-05-04 13:00:00,93.21,93.47,93.13,93.25,158021.0,90.4307,90.6829,90.3531,90.4695,158021.0
2022-05-04 13:05:00,93.26,93.26,92.78,92.88,68152.0,90.4792,90.4792,90.0135,90.1105,68152.0
2022-05-04 13:10:00,92.88,92.88,92.43,92.72,59747.0,90.1105,90.1105,89.6739,89.9553,59747.0
2022-05-04 13:15:00,92.72,92.96,92.7,92.84,84213.0,89.9553,90.1881,89.9359,90.0717,84213.0
2022-05-04 13:20:00,92.86,93.07,92.68,92.89,72278.0,90.0911,90.2949,89.9165,90.1202,72278.0
2022-05-04 13:25:00,92.94,92.95,92.65,92.68,76761.0,90.1687,90.1784,89.8874,89.9165,76761.0
2022-05-04 13:30:00,92.75,92.97,92.51,92.95,57846.0,89.9844,90.1978,89.7516,90.1784,57846.0
2022-05-04 13:35:00,92.99,93.11,92.47,92.73,117123.0,90.2172,90.3337,89.7127,89.965,117123.0
2022-05-04 13:40:00,92.72,92.97,92.62,92.93,102444.0,89.9553,90.1978,89.8583,90.159,102444.0
2022-05-04 13:45:00,92.96,92.97,92.74,92.74,69504.0,90.1881,90.1978,89.9747,89.9747,69504.0
2022-05-04 13:50:00,92.7,92.84,92.62,92.8,45084.0,89.9359,90.0717,89.8583,90.0329,45084.0
2022-05-04 13:55:00,92.79,93.76,92.7,93.25,175570.0,90.0232,90.9643,89.9359,90.4695,175570.0
2022-05-04 14:00:00,93.29,94.58,92.46,93.82,486250.0,90.5083,91.7598,89.703,91.0225,486250.0
2022-05-04 14:05:00,93.9,94.37,92.1,92.97,352802.0,91.1001,91.5561,89.3538,90.1978,352802.0
2022-05-04 14:10:00,93.04,93.53,92.6,92.95,161226.0,90.2658,90.7411,89.8389,90.1784,161226.0
2022-05-04 14:15:00,92.9,93.05,92.09,92.36,102110.0,90.1299,90.2755,89.3441,89.606,102110.0
2022-05-04 14:20:00,92.28,92.81,91.64,92.63,309131.0,89.5284,90.0426,88.9075,89.868,309131.0
2022-05-04 14:25:00,92.6,94.05,92.39,93.71,241348.0,89.8389,91.2456,89.6351,90.9158,241348.0
2022-05-04 14:30:00,93.74,94.0,90.77,91.0,436694.0,90.9449,91.1971,88.0634,88.2866,436694.0
2022-05-04 14:35:00,91.01,92.67,90.58,92.24,408024.0,88.2963,89.9068,87.8791,89.4896,408024.0
2022-05-04 14:40:00,92.26,94.76,91.89,94.12,654575.0,89.509,91.9345,89.15,91.3135,654575.0
2022-05-04 14:45:00,94.18,96.38,94.17,95.63,860903.0,91.3718,93.5062,91.3621,92.7785,860903.0
2022-05-04 14:50:00,95.71,97.01,95.41,96.98,480283.0,92.8561,94.1174,92.5651,94.0883,480283.0
2022-05-04 14:55:00,96.98,97.31,96.56,96.9,381655.0,94.0883,94.4084,93.6808,94.0107,381655.0
2022-05-04 15:00:00,97.0,97.51,96.55,97.1,371297.0,94.1077,94.6025,93.6711,94.2047,371297.0
2022-05-04 15:05:00,97.1,97.74,96.89,97.59,276648.0,94.2047,94.8256,94.001,94.6801,276648.0
2022-05-04 15:10:00,97.67,98.37,97.59,98.32,288521.0,94.7577,95.4368,94.6801,95.3883,288521.0
2022-05-04 15:15:00,98.28,98.87,97.74,97.9,419997.0,95.3495,95.9219,94.8256,94.9808,419997.0
2022-05-04 15:20:00,97.98,98.6,97.89,98.56,189905.0,95.0585,95.66,94.9711,95.6212,189905.0
2022-05-04 15:25:00,98.53,99.18,98.53,99.14,259211.0,95.5921,96.2227,95.5921,96.1839,259211.0
2022-05-04 15:30:00,99.25,100.03,99.14,99.99,440479.0,96.2906,97.0473,96.1839,97.0085,440479.0
2022-05-04 15:35:00,99.97,100.14,99.57,99.98,218215.0,96.9891,97.154,96.601,96.9988,218215.0
2022-05-04 15:40:00,99.99,100.23,99.6,100.03,267332.0,97.0085,97.2414,96.6301,97.0473,267332.0
2022-05-04 15:45:00,100.03,100.53,99.69,100.53,286361.0,97.0473,97.5324,96.7175,97.5324,286361.0
2022-05-04 15:50:00,100.51,100.88,100.29,100.36,380087.0,97.513,97.872,97.2996,97.3675,380087.0
2022-05-04 15:55:00,100.35,100.51,99.95,100.43,514471.0,97.3578,97.513,96.9697,97.4354,514471.0
2022-05-05 09:30:00,97.28,97.37,96.47,96.84,413480.0,94.3793,94.4666,93.5935,93.9524,413480.0
2022-05-05 09:35:00,96.92,97.15,96.61,96.8,175049.0,94.0301,94.2532,93.7293,93.9136,175049.0
2022-05-05 09:40:00,96.78,97.36,96.01,96.03,295982.0,93.8942,94.4569,93.1472,93.1666,295982.0
2022-05-05 09:45:00,96.06,96.2,95.55,95.56,192331.0,93.1957,93.3315,92.7009,92.7106,192331.0
2022-05-05 09:50:00,95.57,95.9,95.38,95.48,162601.0,92.7203,93.0405,92.536,92.633,162601.0
2022-05-05 09:55:00,95.48,95.71,94.91,95.25,272821.0,92.633,92.8561,92.08,92.4099,272821.0
2022-05-05 10:00:00,95.22,95.24,94.23,94.28,257206.0,92.3807,92.4002,91.4203,91.4688,257206.0
2022-05-05 10:05:00,94.27,94.32,93.4,93.75,374278.0,91.4591,91.5076,90.615,90.9546,374278.0
2022-05-05 10:10:00,93.71,94.1,92.86,94.07,280670.0,90.9158,91.2941,90.0911,91.265,280670.0
2022-05-05 10:15:00,94.06,94.13,93.35,93.84,281229.0,91.2553,91.3232,90.5665,91.0419,281229.0
2022-05-05 10:20:00,93.81,93.89,92.54,92.84,239560.0,91.0128,91.0904,89.7807,90.0717,239560.0
2022-05-05 10:25:00,92.9,93.3,92.75,92.8,189070.0,90.1299,90.518,89.9844,90.0329,189070.0
2022-05-05 10:30:00,92.78,93.04,92.35,92.6,174390.0,90.0135,90.2658,89.5963,89.8389,174390.0
2022-05-05 10:35:00,92.62,92.92,91.93,91.95,387452.0,89.8583,90.1493,89.1888,89.2083,387452.0
2022-05-05 10:40:00,91.96,92.31,91.37,92.23,285688.0,89.218,89.5575,88.6455,89.4799,285688.0
2022-05-05 10:45:00,92.29,92.45,91.09,91.17,245850.0,89.5381,89.6933,88.3739,88.4515,245850.0
2022-05-05 10:50:00,91.17,91.56,90.79,91.23,247724.0,88.4515,88.8299,88.0828,88.5097,247724.0
2022-05-05 10:55:00,91.36,91.87,91.2,91.83,157172.0,88.6358,89.1306,88.4806,89.0918,157172.0
2022-05-05 11:00:00,91.77,92.11,90.9,91.06,208774.0,89.0336,89.3635,88.1896,88.3448,208774.0
2022-05-05 11:05:00,91.03,91.33,89.91,90.3,321387.0,88.3157,88.6067,87.2291,87.6075,321387.0
2022-05-05 11:10:00,90.24,90.53,89.94,90.53,126776.0,87.5492,87.8306,87.2582,87.8306,126776.0
2022-05-05 11:15:00,90.47,90.9,89.8,90.29,281762.0,87.7724,88.1896,87.1224,87.5977,281762.0
2022-05-05 11:20:00,90.33,90.35,89.68,89.73,250576.0,87.6366,87.656,87.0059,87.0544,250576.0
2022-05-05 11:25:00,89.73,90.45,89.65,90.42,272040.0,87.0544,87.753,86.9768,87.7239,272040.0
2022-05-05 11:30:00,90.41,91.01,90.05,90.5,286219.0,87.7142,88.2963,87.3649,87.8015,286219.0
2022-05-05 11:35:00,90.53,91.66,90.53,91.3,327634.0,87.8306,88.9269,87.8306,88.5776,327634.0
2022-05-05 11:40:00,91.28,91.55,90.87,90.91,231646.0,88.5582,88.8202,88.1605,88.1993,231646.0
2022-05-05 11:45:00,90.89,90.91,90.08,90.36,197638.0,88.1799,88.1993,87.394,87.6657,197638.0
2022-05-05 11:50:00,90.43,90.43,88.71,88.79,265450.0,87.7336,87.7336,86.0649,86.1425,265450.0
2022-05-05 11:55:00,88.8,89.14,88.74,88.75,130261.0,86.1522,86.482,86.094,86.1037,130261.0
2022-05-05 12:00:00,88.75,88.75,87.81,88.61,298736.0,86.1037,86.1037,85.1917,85.9678,298736.0
2022-05-05 12:05:00,88.58,89.6,88.55,89.48,248941.0,85.9387,86.9283,85.9096,86.8119,248941.0
2022-05-05 12:10:00,89.45,90.14,89.08,89.68,188806.0,86.7828,87.4522,86.4238,87.0059,188806.0
2022-05-05 12:15:00,89.74,90.0,89.23,89.96,108218.0,87.0641,87.3164,86.5694,87.2776,108218.0
2022-05-05 12:20:00,89.98,90.27,89.34,89.49,175436.0,87.297,87.5783,86.6761,86.8216,175436.0
2022-05-05 12:25:00,89.69,90.57,89.54,89.97,167123.0,87.0156,87.8694,86.8701,87.2873,167123.0
2022-05-05 12:30:00,89.86,90.44,89.77,89.82,127750.0,87.1806,87.7433,87.0933,87.1418,127750.0
2022-05-05 12:35:00,89.71,89.77,89.0,89.43,229861.0,87.035,87.0933,86.3462,86.7634,229861.0
2022-05-05 12:40:00,89.33,89.39,88.8,89.05,135630.0,86.6664,86.7246,86.1522,86.3947,135630.0
2022-05-05 12:45:00,89.06,89.28,88.55,88.83,114661.0,86.4044,86.6179,85.9096,86.1813,114661.0
2022-05-05 12:50:00,88.99,89.83,88.83,89.73,123078.0,86.3365,87.1515,86.1813,87.0544,123078.0
2022-05-05 12:55:00,89.88,90.28,89.75,90.26,210282.0,87.2,87.588,87.0739,87.5686,210282.0
2022-05-05 13:00:00,90.38,91.28,90.33,90.92,271649.0,87.6851,88.5582,87.6366,88.209,271649.0
2022-05-05 13:05:00,90.93,91.58,90.84,91.28,247252.0,88.2187,88.8493,88.1313,88.5582,247252.0
2022-05-05 13:10:00,91.29,91.31,90.26,90.3,171220.0,88.5679,88.5873,87.5686,87.6075,171220.0
2022-05-05 13:15:00,90.35,90.64,89.83,90.43,105858.0,87.656,87.9373,87.1515,87.7336,105858.0
2022-05-05 13:20:00,90.4,90.71,90.08,90.55,57627.0,87.7045,88.0052,87.394,87.85,57627.0
2022-05-05 13:25:00,90.43,90.61,90.0,90.55,107648.0,87.7336,87.9082,87.3164,87.85,107648.0
2022-05-05 13:30:00,90.52,90.52,89.81,90.1,94019.0,87.8209,87.8209,87.1321,87.4134,94019.0
2022-05-05 13:35:00,90.3,91.28,90.12,90.43,161393.0,87.6075,88.5582,87.4328,87.7336,161393.0
2022-05-05 13:40:00,90.45,91.12,90.21,90.49,122311.0,87.753,88.403,87.5201,87.7918,122311.0
2022-05-05 13:45:00,90.47,90.7,89.94,89.94,90235.0,87.7724,87.9955,87.2582,87.2582,90235.0
2022-05-05 13:50:00,90.0,90.0,89.29,89.54,132043.0,87.3164,87.3164,86.6276,86.8701,132043.0
2022-05-05 13:55:00,89.55,89.67,89.1,89.54,87445.0,86.8798,86.9962,86.4432,86.8701,87445.0
2022-05-05 14:00:00,89.54,89.61,88.98,89.22,86668.0,86.8701,86.938,86.3268,86.5597,86668.0
2022-05-05 14:05:00,89.29,89.82,89.12,89.59,96081.0,86.6276,87.1418,86.4626,86.9186,96081.0
2022-05-05 14:10:00,89.62,89.79,89.09,89.44,90569.0,86.9477,87.1127,86.4335,86.7731,90569.0
2022-05-05 14:15:00,89.43,90.65,89.43,90.65,109405.0,86.7634,87.947,86.7634,87.947,109405.0
2022-05-05 14:20:00,90.67,90.72,89.12,89.21,100125.0,87.9664,88.0149,86.4626,86.55,100125.0
2022-05-05 14:25:00,89.23,89.36,88.48,88.52,166652.0,86.5694,86.6955,85.8417,85.8805,166652.0
2022-05-05 14:30:00,88.49,88.8,88.26,88.42,97890.0,85.8514,86.1522,85.6283,85.7835,97890.0
2022-05-05 14:35:00,88.35,88.81,88.23,88.73,90079.0,85.7156,86.1619,85.5992,86.0843,90079.0
2022-05-05 14:40:00,88.7,89.01,88.44,88.64,80849.0,86.0552,86.3559,85.8029,85.9969,80849.0
2022-05-05 14:45:00,88.74,89.31,88.64,88.98,107575.0,86.094,86.647,85.9969,86.3268,107575.0
2022-05-05 14:50:00,89.02,90.0,88.96,89.1,143367.0,86.3656,87.3164,86.3074,86.4432,143367.0
2022-05-05 14:55:00,89.07,89.18,88.75,89.09,67751.0,86.4141,86.5208,86.1037,86.4335,67751.0
2022-05-05 15:00:00,89.05,89.25,88.13,88.22,137284.0,86.3947,86.5888,85.5022,85.5895,137284.0
2022-05-05 15:05:00,88.23,88.4,87.7,88.09,202870.0,85.5992,85.7641,85.085,85.4633,202870.0
2022-05-05 15:10:00,88.1,88.28,87.21,87.28,206510.0,85.4731,85.6477,84.6096,84.6775,206510.0
2022-05-05 15:15:00,87.28,87.68,87.21,87.65,217042.0,84.6775,85.0656,84.6096,85.0365,217042.0
2022-05-05 15:20:00,87.66,87.66,87.12,87.34,237645.0,85.0462,85.0462,84.5223,84.7357,237645.0
2022-05-05 15:25:00,87.35,88.05,86.93,87.18,158572.0,84.7454,85.4245,84.3379,84.5805,158572.0
2022-05-05 15:30:00,87.09,87.94,86.73,87.79,211250.0,84.4932,85.3178,84.1439,85.1723,211250.0
2022-05-05 15:35:00,87.83,88.65,87.65,88.31,242171.0,85.2111,86.0067,85.0365,85.6768,242171.0
2022-05-05 15:40:00,88.29,88.86,88.08,88.26,193855.0,85.6574,86.2104,85.4536,85.6283,193855.0
2022-05-05 15:45:00,88.26,88.73,87.07,87.23,264732.0,85.6283,86.0843,84.4738,84.629,264732.0
2022-05-05 15:50:00,87.27,90.16,87.27,88.63,691422.0,84.6678,87.4716,84.6678,85.9872,691422.0
2022-05-05 15:55:00,88.86,90.15,88.77,89.81,388822.0,86.2104,87.4619,86.1231,87.1321,388822.0
2022-05-06 09:30:00,87.99,88.41,87.26,87.3,312109.0,85.3663,85.7738,84.6581,84.6969,312109.0
2022-05-06 09:35:00,87.25,87.27,85.89,85.97,210637.0,84.6484,84.6678,83.3289,83.4066,210637.0
2022-05-06 09:40:00,85.99,86.7,85.75,85.82,316371.0,83.426,84.1148,83.1931,83.261,316371.0
2022-05-06 09:45:00,85.8,86.05,84.73,85.51,261431.0,83.2416,83.4842,82.2035,82.9603,261431.0
2022-05-06 09:50:00,85.49,85.75,84.78,85.0,165042.0,82.9409,83.1931,82.252,82.4655,165042.0
2022-05-06 09:55:00,85.01,85.27,84.5,84.88,142459.0,82.4752,82.7274,81.9804,82.3491,142459.0
2022-05-06 10:00:00,84.77,85.45,84.5,85.19,256265.0,82.2423,82.9021,81.9804,82.6498,256265.0
2022-05-06 10:05:00,85.28,86.43,85.24,85.34,329005.0,82.7371,83.8528,82.6983,82.7953,329005.0
2022-05-06 10:10:00,85.3,86.43,84.93,86.0,212754.0,82.7565,83.8528,82.3976,83.4357,212754.0
2022-05-06 10:15:00,86.04,88.3,86.04,87.57,355078.0,83.4745,85.6671,83.4745,84.9589,355078.0
2022-05-06 10:20:00,87.58,88.02,87.11,87.61,255551.0,84.9686,85.3954,84.5126,84.9977,255551.0
2022-05-06 10:25:00,87.7,88.31,86.91,86.91,115826.0,85.085,85.6768,84.3185,84.3185,115826.0
2022-05-06 10:30:00,86.94,87.73,86.53,86.63,257992.0,84.3476,85.1141,83.9499,84.0469,257992.0
2022-05-06 10:35:00,86.55,86.75,85.73,86.36,129689.0,83.9693,84.1633,83.1737,83.7849,129689.0
2022-05-06 10:40:00,86.34,87.12,86.09,86.8,182526.0,83.7655,84.5223,83.523,84.2118,182526.0
2022-05-06 10:45:00,86.71,88.58,86.56,88.4,231407.0,84.1245,85.9387,83.979,85.7641,231407.0
2022-05-06 10:50:00,88.44,88.89,87.84,88.89,131005.0,85.8029,86.2395,85.2208,86.2395,131005.0
2022-05-06 10:55:00,88.82,89.5,88.5,89.09,415652.0,86.1716,86.8313,85.8611,86.4335,415652.0
2022-05-06 11:00:00,89.03,89.25,88.36,88.55,138197.0,86.3753,86.5888,85.7253,85.9096,138197.0
2022-05-06 11:05:00,88.53,88.82,88.2,88.57,79910.0,85.8902,86.1716,85.5701,85.929,79910.0
2022-05-06 11:10:00,88.59,89.2,87.98,89.17,108166.0,85.9484,86.5403,85.3566,86.5111,108166.0
2022-05-06 11:15:00,89.18,89.78,89.01,89.38,183844.0,86.5208,87.103,86.3559,86.7149,183844.0
2022-05-06 11:20:00,89.4,90.4,89.18,90.19,380734.0,86.7343,87.7045,86.5208,87.5007,380734.0
2022-05-06 11:25:00,90.13,90.19,89.52,89.69,160176.0,87.4425,87.5007,86.8507,87.0156,160176.0
2022-05-06 11:30:00,89.73,89.76,88.41,88.5,108623.0,87.0544,87.0836,85.7738,85.8611,108623.0
2022-05-06 11:35:00,88.56,88.56,87.44,87.5,67256.0,85.9193,85.9193,84.8327,84.8909,67256.0
2022-05-06 11:40:00,87.54,88.04,87.48,87.76,103513.0,84.9297,85.4148,84.8715,85.1432,103513.0
2022-05-06 11:45:00,87.74,87.92,87.41,87.82,66865.0,85.1238,85.2984,84.8036,85.2014,66865.0
2022-05-06 11:50:00,87.8,88.42,87.33,87.33,86864.0,85.182,85.7835,84.726,84.726,86864.0
2022-05-06 11:55:00,87.42,87.66,86.96,87.18,138352.0,84.8133,85.0462,84.367,84.5805,138352.0
2022-05-06 12:00:00,87.18,88.28,86.98,88.28,193108.0,84.5805,85.6477,84.3864,85.6477,193108.0
2022-05-06 12:05:00,88.23,89.3,88.17,88.39,225066.0,85.5992,86.6373,85.541,85.7544,225066.0
2022-05-06 12:10:00,88.47,88.47,87.24,87.41,83045.0,85.832,85.832,84.6387,84.8036,83045.0
2022-05-06 12:15:00,87.39,87.94,87.09,87.14,80810.0,84.7842,85.3178,84.4932,84.5417,80810.0
2022-05-06 12:20:00,87.13,88.69,87.07,88.23,110078.0,84.532,86.0455,84.4738,85.5992,110078.0
2022-05-06 12:25:00,88.44,88.71,88.0,88.48,77320.0,85.8029,86.0649,85.376,85.8417,77320.0
2022-05-06 12:30:00,88.43,88.9,87.97,88.83,59239.0,85.7932,86.2492,85.3469,86.1813,59239.0
2022-05-06 12:35:00,88.89,89.09,87.82,88.48,74190.0,86.2395,86.4335,85.2014,85.8417,74190.0
2022-05-06 12:40:00,88.52,88.79,88.17,88.74,48295.0,85.8805,86.1425,85.541,86.094,48295.0
2022-05-06 12:45:00,88.8,89.01,88.6,88.61,51736.0,86.1522,86.3559,85.9581,85.9678,51736.0
2022-05-06 12:50:00,88.59,89.31,88.04,89.03,75666.0,85.9484,86.647,85.4148,86.3753,75666.0
2022-05-06 12:55:00,88.95,89.84,88.89,89.71,99311.0,86.2977,87.1612,86.2395,87.035,99311.0
2022-05-06 13:00:00,89.81,90.06,89.33,89.99,93448.0,87.1321,87.3746,86.6664,87.3067,93448.0
2022-05-06 13:05:00,89.97,89.97,89.03,89.39,71583.0,87.2873,87.2873,86.3753,86.7246,71583.0
2022-05-06 13:10:00,89.37,89.54,88.95,88.97,36689.0,86.7052,86.8701,86.2977,86.3171,36689.0
2022-05-06 13:15:00,89.01,89.14,88.01,88.12,67471.0,86.3559,86.482,85.3857,85.4925,67471.0
2022-05-06 13:20:00,88.01,88.95,87.92,88.5,65734.0,85.3857,86.2977,85.2984,85.8611,65734.0
2022-05-06 13:25:00,88.47,88.87,88.12,88.63,42981.0,85.832,86.2201,85.4925,85.9872,42981.0
2022-05-06 13:30:00,88.63,89.05,88.5,88.85,36630.0,85.9872,86.3947,85.8611,86.2007,36630.0
2022-05-06 13:35:00,88.93,89.17,87.8,88.09,63012.0,86.2783,86.5111,85.182,85.4633,63012.0
2022-05-06 13:40:00,88.16,88.67,87.69,88.43,63160.0,85.5313,86.0261,85.0753,85.7932,63160.0
2022-05-06 13:45:00,88.38,88.66,87.8,88.08,31926.0,85.7447,86.0164,85.182,85.4536,31926.0
2022-05-06 13:50:00,88.23,88.24,87.18,87.36,35400.0,85.5992,85.6089,84.5805,84.7551,35400.0
2022-05-06 13:55:00,87.29,87.44,87.14,87.31,30913.0,84.6872,84.8327,84.5417,84.7066,30913.0
2022-05-06 14:00:00,87.25,87.73,87.12,87.14,57291.0,84.6484,85.1141,84.5223,84.5417,57291.0
2022-05-06 14:05:00,87.04,87.04,86.36,86.37,85124.0,84.4447,84.4447,83.7849,83.7946,85124.0
2022-05-06 14:10:00,86.39,87.17,86.37,86.95,141866.0,83.814,84.5708,83.7946,84.3573,141866.0
2022-05-06 14:15:00,87.03,87.42,86.8,86.85,59519.0,84.435,84.8133,84.2118,84.2603,59519.0
2022-05-06 14:20:00,86.75,87.07,86.55,86.72,77217.0,84.1633,84.4738,83.9693,84.1342,77217.0
2022-05-06 14:25:00,86.7,86.76,86.19,86.45,154712.0,84.1148,84.173,83.62,83.8722,154712.0
2022-05-06 14:30:00,86.44,86.76,85.96,86.19,116151.0,83.8625,84.173,83.3969,83.62,116151.0
2022-05-06 14:35:00,86.28,86.44,85.92,86.1,33130.0,83.7073,83.8625,83.3581,83.5327,33130.0
2022-05-06 14:40:00,86.16,86.5,85.97,85.97,68969.0,83.5909,83.9208,83.4066,83.4066,68969.0
2022-05-06 14:45:00,85.96,86.92,85.83,86.79,72465.0,83.3969,84.3282,83.2707,84.2021,72465.0
2022-05-06 14:50:00,86.79,87.5,86.75,87.33,158264.0,84.2021,84.8909,84.1633,84.726,158264.0
2022-05-06 14:55:00,87.47,87.66,86.53,86.58,110478.0,84.8618,85.0462,83.9499,83.9984,110478.0
2022-05-06 15:00:00,86.55,86.78,86.2,86.74,94581.0,83.9693,84.1924,83.6297,84.1536,94581.0
2022-05-06 15:05:00,86.66,86.9,85.85,86.06,112995.0,84.076,84.3088,83.2901,83.4939,112995.0
2022-05-06 15:10:00,86.2,86.58,85.97,86.07,378244.0,83.6297,83.9984,83.4066,83.5036,378244.0
2022-05-06 15:15:00,86.09,86.41,85.76,86.3,127097.0,83.523,83.8334,83.2028,83.7267,127097.0
2022-05-06 15:20:00,86.29,86.29,85.61,85.68,72042.0,83.717,83.717,83.0573,83.1252,72042.0
2022-05-06 15:25:00,85.74,86.56,85.54,86.42,120655.0,83.1834,83.979,82.9894,83.8431,120655.0
2022-05-06 15:30:00,86.33,87.17,86.33,86.98,172647.0,83.7558,84.5708,83.7558,84.3864,172647.0
2022-05-06 15:35:00,86.95,88.61,86.95,88.48,362063.0,84.3573,85.9678,84.3573,85.8417,362063.0
2022-05-06 15:40:00,88.51,88.68,87.85,87.97,360821.0,85.8708,86.0358,85.2305,85.3469,360821.0
2022-05-06 15:45:00,88.05,88.96,87.7,88.56,211174.0,85.4245,86.3074,85.085,85.9193,211174.0
2022-05-06 15:50:00,88.55,89.2,88.17,88.21,125818.0,85.9096,86.5403,85.541,85.5798,125818.0
2022-05-06 15:55:00,88.15,88.4,87.85,88.2,300090.0,85.5216,85.7641,85.2305,85.5701,300090.0
2022-05-09 09:30:00,84.1,84.53,83.44,84.06,410518.0,81.5923,82.0095,80.952,81.5535,410518.0
2022-05-09 09:35:00,84.12,84.94,83.65,84.48,198415.0,81.6117,82.4073,81.1557,81.961,198415.0
2022-05-09 09:40:00,84.48,84.63,83.69,84.36,127047.0,81.961,82.1065,81.1945,81.8446,127047.0
2022-05-09 09:45:00,84.32,84.32,82.93,83.39,184863.0,81.8058,81.8058,80.4572,80.9035,184863.0
2022-05-09 09:50:00,83.41,84.72,83.1,84.53,245245.0,80.9229,82.1938,80.6221,82.0095,245245.0
2022-05-09 09:55:00,84.54,84.61,83.7,84.15,116400.0,82.0192,82.0871,81.2042,81.6408,116400.0
2022-05-09 10:00:00,84.09,84.34,83.34,83.68,156813.0,81.5826,81.8252,80.855,81.1848,156813.0
2022-05-09 10:05:00,83.81,83.95,82.73,82.75,205341.0,81.311,81.4468,80.2632,80.2826,205341.0
2022-05-09 10:10:00,82.77,83.94,82.76,83.6,158351.0,80.302,81.4371,80.2923,81.1072,158351.0
2022-05-09 10:15:00,83.6,83.97,83.01,83.2,122492.0,81.1072,81.4662,80.5348,80.7192,122492.0
2022-05-09 10:20:00,83.05,83.4,82.55,82.57,139658.0,80.5736,80.9132,80.0885,80.1079,139658.0
2022-05-09 10:25:00,82.53,82.98,82.28,82.45,145940.0,80.0691,80.5057,79.8266,79.9915,145940.0
2022-05-09 10:30:00,82.39,82.63,82.03,82.53,114264.0,79.9333,80.1662,79.584,80.0691,114264.0
2022-05-09 10:35:00,82.46,82.58,81.6,81.65,128992.0,80.0012,80.1176,79.1669,79.2154,128992.0
2022-05-09 10:40:00,81.62,82.49,81.61,82.35,176406.0,79.1863,80.0303,79.1766,79.8945,176406.0
2022-05-09 10:45:00,82.48,82.85,82.21,82.5,102437.0,80.0206,80.3796,79.7587,80.04,102437.0
2022-05-09 10:50:00,82.44,82.77,81.67,81.7,97585.0,79.9818,80.302,79.2348,79.2639,97585.0
2022-05-09 10:55:00,81.69,82.08,81.34,81.45,182718.0,79.2542,79.6326,78.9146,79.0213,182718.0
2022-05-09 11:00:00,81.38,81.89,81.29,81.68,167797.0,78.9534,79.4482,78.8661,79.2445,167797.0
2022-05-09 11:05:00,81.61,81.62,81.1,81.59,136088.0,79.1766,79.1863,78.6818,79.1572,136088.0
2022-05-09 11:10:00,81.55,81.95,81.21,81.43,93915.0,79.1184,79.5064,78.7885,79.0019,93915.0
2022-05-09 11:15:00,81.37,81.96,81.37,81.62,93520.0,78.9437,79.5161,78.9437,79.1863,93520.0
2022-05-09 11:20:00,81.55,81.56,81.06,81.22,68655.0,79.1184,79.1281,78.643,78.7982,68655.0
2022-05-09 11:25:00,81.1,81.24,80.77,80.94,131490.0,78.6818,78.8176,78.3616,78.5265,131490.0
2022-05-09 11:30:00,80.9,81.12,80.4,81.07,161602.0,78.4877,78.7012,78.0026,78.6527,161602.0
2022-05-09 11:35:00,81.04,81.85,80.91,81.84,175142.0,78.6236,79.4094,78.4974,79.3997,175142.0
2022-05-09 11:40:00,81.81,82.22,81.51,81.78,179986.0,79.3706,79.7684,79.0795,79.3415,179986.0
2022-05-09 11:45:00,81.77,82.1,81.6,81.69,63020.0,79.3318,79.652,79.1669,79.2542,63020.0
2022-05-09 11:50:00,81.82,82.32,81.72,82.24,98241.0,79.3803,79.8654,79.2833,79.7878,98241.0
2022-05-09 11:55:00,82.23,82.45,81.83,82.05,86966.0,79.7781,79.9915,79.39,79.6034,86966.0
2022-05-09 12:00:00,82.0,82.06,81.26,81.38,81507.0,79.5549,79.6132,78.837,78.9534,81507.0
2022-05-09 12:05:00,81.35,82.84,81.35,82.41,151908.0,78.9243,80.3699,78.9243,79.9527,151908.0
2022-05-09 12:10:00,82.45,83.13,82.45,82.98,133560.0,79.9915,80.6512,79.9915,80.5057,133560.0
2022-05-09 12:15:00,82.96,83.45,82.95,83.14,259914.0,80.4863,80.9617,80.4766,80.6609,259914.0
2022-05-09 12:20:00,83.13,83.42,82.72,83.19,56707.0,80.6512,80.9326,80.2535,80.7095,56707.0
2022-05-09 12:25:00,83.33,83.41,82.54,82.93,63764.0,80.8453,80.9229,80.0788,80.4572,63764.0
2022-05-09 12:30:00,82.87,83.35,82.48,82.94,87992.0,80.399,80.8647,80.0206,80.4669,87992.0
2022-05-09 12:35:00,83.0,83.0,81.98,81.98,69991.0,80.5251,80.5251,79.5355,79.5355,69991.0
2022-05-09 12:40:00,82.0,82.22,81.77,81.84,93861.0,79.5549,79.7684,79.3318,79.3997,93861.0
2022-05-09 12:45:00,81.77,81.91,81.53,81.7,98491.0,79.3318,79.4676,79.099,79.2639,98491.0
2022-05-09 12:50:00,81.67,81.74,81.33,81.42,55840.0,79.2348,79.3027,78.9049,78.9922,55840.0
2022-05-09 12:55:00,81.41,81.65,81.28,81.31,41885.0,78.9825,79.2154,78.8564,78.8855,41885.0
2022-05-09 13:00:00,81.28,81.53,81.08,81.16,72601.0,78.8564,79.099,78.6624,78.74,72601.0
2022-05-09 13:05:00,81.17,81.4,81.11,81.28,37574.0,78.7497,78.9728,78.6915,78.8564,37574.0
2022-05-09 13:10:00,81.22,81.23,80.9,80.98,83207.0,78.7982,78.8079,78.4877,78.5654,83207.0
2022-05-09 13:15:00,80.95,81.6,80.94,81.43,79940.0,78.5362,79.1669,78.5265,79.0019,79940.0
2022-05-09 13:20:00,81.37,81.38,81.01,81.21,65954.0,78.9437,78.9534,78.5945,78.7885,65954.0
2022-05-09 13:25:00,81.2,82.0,81.18,81.81,196261.0,78.7788,79.5549,78.7594,79.3706,196261.0
2022-05-09 13:30:00,81.88,82.11,81.02,81.05,293653.0,79.4385,79.6617,78.6042,78.6333,293653.0
2022-05-09 13:35:00,81.03,81.09,80.73,80.99,96503.0,78.6139,78.6721,78.3228,78.5751,96503.0
2022-05-09 13:40:00,80.95,81.9,80.94,81.77,129747.0,78.5362,79.4579,78.5265,79.3318,129747.0
2022-05-09 13:45:00,81.8,82.02,81.36,81.45,86954.0,79.3609,79.5743,78.934,79.0213,86954.0
2022-05-09 13:50:00,81.45,81.54,80.46,80.71,128116.0,79.0213,79.1087,78.0609,78.3034,128116.0
2022-05-09 13:55:00,80.7,81.44,80.6,81.19,83374.0,78.2937,79.0116,78.1967,78.7691,83374.0
2022-05-09 14:00:00,81.15,81.67,81.15,81.34,72514.0,78.7303,79.2348,78.7303,78.9146,72514.0
2022-05-09 14:05:00,81.34,81.57,80.86,81.12,110300.0,78.9146,79.1378,78.4489,78.7012,110300.0
2022-05-09 14:10:00,81.07,81.56,80.92,81.09,79847.0,78.6527,79.1281,78.5071,78.6721,79847.0
2022-05-09 14:15:00,81.12,81.83,81.11,81.72,98090.0,78.7012,79.39,78.6915,79.2833,98090.0
2022-05-09 14:20:00,81.74,81.76,80.85,80.97,78517.0,79.3027,79.3221,78.4392,78.5557,78517.0
2022-05-09 14:25:00,80.94,81.04,80.6,80.9,113208.0,78.5265,78.6236,78.1967,78.4877,113208.0
2022-05-09 14:30:00,80.9,80.99,80.27,80.7,170639.0,78.4877,78.5751,77.8765,78.2937,170639.0
2022-05-09 14:35:00,80.73,81.27,80.62,80.83,143499.0,78.3228,78.8467,78.2161,78.4198,143499.0
2022-05-09 14:40:00,80.75,81.1,80.65,80.79,106295.0,78.3422,78.6818,78.2452,78.381,106295.0
2022-05-09 14:45:00,80.81,81.56,80.76,80.88,123070.0,78.4004,79.1281,78.3519,78.4683,123070.0
2022-05-09 14:50:00,80.84,81.45,80.43,81.23,244131.0,78.4295,79.0213,78.0318,78.8079,244131.0
2022-05-09 14:55:00,81.23,81.88,81.23,81.58,96177.0,78.8079,79.4385,78.8079,79.1475,96177.0
2022-05-09 15:00:00,81.66,82.3,81.36,81.62,169868.0,79.2251,79.846,78.934,79.1863,169868.0
2022-05-09 15:05:00,81.49,82.39,81.38,81.51,161359.0,79.0601,79.9333,78.9534,79.0795,161359.0
2022-05-09 15:10:00,81.59,82.45,81.54,82.36,112528.0,79.1572,79.9915,79.1087,79.9042,112528.0
2022-05-09 15:15:00,82.31,82.5,81.54,81.76,117079.0,79.8557,80.04,79.1087,79.3221,117079.0
2022-05-09 15:20:00,81.69,81.69,80.76,80.83,149115.0,79.2542,79.2542,78.3519,78.4198,149115.0
2022-05-09 15:25:00,80.77,80.95,80.36,80.65,151238.0,78.3616,78.5362,77.9638,78.2452,151238.0
2022-05-09 15:30:00,80.63,80.63,80.0,80.34,240673.0,78.2258,78.2258,77.6146,77.9444,240673.0
2022-05-09 15:35:00,80.37,80.6,80.05,80.45,120305.0,77.9735,78.1967,77.6631,78.0512,120305.0
2022-05-09 15:40:00,80.38,80.44,79.76,79.9,201554.0,77.9832,78.0415,77.3817,77.5176,201554.0
2022-05-09 15:45:00,79.89,80.07,79.16,79.36,198101.0,77.5079,77.6825,76.7996,76.9937,198101.0
2022-05-09 15:50:00,79.3,79.43,78.63,79.14,322655.0,76.9354,77.0616,76.2854,76.7802,322655.0
2022-05-09 15:55:00,79.15,80.19,79.14,79.73,413101.0,76.7899,77.7989,76.7802,77.3526,413101.0
2022-05-10 09:30:00,83.5,84.39,83.5,83.63,423234.0,81.0102,81.8737,81.0102,81.1363,423234.0
2022-05-10 09:35:00,83.56,83.57,82.81,83.35,215486.0,81.0684,81.0781,80.3408,80.8647,215486.0
2022-05-10 09:40:00,83.37,83.38,82.71,82.82,147485.0,80.8841,80.8938,80.2438,80.3505,147485.0
2022-05-10 09:45:00,82.82,82.82,81.88,82.04,197434.0,80.3505,80.3505,79.4385,79.5937,197434.0
2022-05-10 09:50:00,81.94,82.67,81.87,82.5,156218.0,79.4967,80.205,79.4288,80.04,156218.0
2022-05-10 09:55:00,82.46,83.25,82.39,83.25,201156.0,80.0012,80.7677,79.9333,80.7677,201156.0
2022-05-10 10:00:00,83.19,83.47,82.66,83.38,178751.0,80.7095,80.9811,80.1953,80.8938,178751.0
2022-05-10 10:05:00,83.41,83.77,83.14,83.19,203899.0,80.9229,81.2722,80.6609,80.7095,203899.0
2022-05-10 10:10:00,83.22,83.58,82.61,82.77,205553.0,80.7386,81.0878,80.1468,80.302,205553.0
2022-05-10 10:15:00,82.79,83.29,82.7,82.87,158644.0,80.3214,80.8065,80.2341,80.399,158644.0
2022-05-10 10:20:00,82.85,83.22,82.15,82.58,109641.0,80.3796,80.7386,79.7005,80.1176,109641.0
2022-05-10 10:25:00,82.54,82.6,81.87,82.22,139590.0,80.0788,80.137,79.4288,79.7684,139590.0
2022-05-10 10:30:00,82.26,82.43,81.68,81.86,158508.0,79.8072,79.9721,79.2445,79.4191,158508.0
2022-05-10 10:35:00,81.92,81.94,81.2,81.23,104104.0,79.4773,79.4967,78.7788,78.8079,104104.0
2022-05-10 10:40:00,81.25,81.28,80.69,81.19,184427.0,78.8273,78.8564,78.284,78.7691,184427.0
2022-05-10 10:45:00,81.19,81.2,80.05,80.23,124986.0,78.7691,78.7788,77.6631,77.8377,124986.0
2022-05-10 10:50:00,80.22,80.73,79.74,80.63,207450.0,77.828,78.3228,77.3623,78.2258,207450.0
2022-05-10 10:55:00,80.58,80.66,80.07,80.14,122270.0,78.1773,78.2549,77.6825,77.7504,122270.0
2022-05-10 11:00:00,80.04,80.64,79.5,79.76,163954.0,77.6534,78.2355,77.1295,77.3817,163954.0
2022-05-10 11:05:00,79.74,79.74,78.92,78.95,145948.0,77.3623,77.3623,76.5668,76.5959,145948.0
2022-05-10 11:10:00,78.93,79.34,78.64,78.67,115893.0,76.5765,76.9743,76.2951,76.3242,115893.0
2022-05-10 11:15:00,78.63,79.65,78.45,79.64,187609.0,76.2854,77.275,76.1108,77.2653,187609.0
2022-05-10 11:20:00,79.65,79.69,78.72,78.82,169012.0,77.275,77.3138,76.3727,76.4698,169012.0
2022-05-10 11:25:00,78.82,79.16,78.29,79.13,202403.0,76.4698,76.7996,75.9556,76.7705,202403.0
2022-05-10 11:30:00,79.15,79.35,78.3,78.84,268267.0,76.7899,76.984,75.9653,76.4892,268267.0
2022-05-10 11:35:00,78.85,80.02,78.81,79.92,216449.0,76.4989,77.634,76.4601,77.537,216449.0
2022-05-10 11:40:00,79.93,80.13,79.23,79.55,122138.0,77.5467,77.7407,76.8675,77.178,122138.0
2022-05-10 11:45:00,79.5,79.5,78.83,78.94,92151.0,77.1295,77.1295,76.4795,76.5862,92151.0
2022-05-10 11:50:00,78.91,79.05,78.4,79.0,107958.0,76.5571,76.6929,76.0623,76.6444,107958.0
2022-05-10 11:55:00,79.03,79.45,78.21,79.18,116408.0,76.6735,77.081,75.8779,76.819,116408.0
2022-05-10 12:00:00,79.18,79.83,78.97,79.8,153119.0,76.819,77.4496,76.6153,77.4205,153119.0
2022-05-10 12:05:00,79.83,79.83,78.58,78.62,102186.0,77.4496,77.4496,76.2369,76.2757,102186.0
2022-05-10 12:10:00,78.64,79.32,78.42,78.85,137628.0,76.2951,76.9549,76.0817,76.4989,137628.0
2022-05-10 12:15:00,78.83,79.37,78.56,78.57,49783.0,76.4795,77.0034,76.2175,76.2272,49783.0
2022-05-10 12:20:00,78.57,78.88,78.34,78.53,104098.0,76.2272,76.528,76.0041,76.1884,104098.0
2022-05-10 12:25:00,78.6,78.85,78.37,78.58,110448.0,76.2563,76.4989,76.0332,76.2369,110448.0
2022-05-10 12:30:00,78.56,78.9,77.65,77.93,234278.0,76.2175,76.5474,75.3346,75.6063,234278.0
2022-05-10 12:35:00,77.93,78.44,77.86,78.06,78014.0,75.6063,76.1011,75.5384,75.7324,78014.0
2022-05-10 12:40:00,77.98,78.67,77.93,78.54,68155.0,75.6548,76.3242,75.6063,76.1981,68155.0
2022-05-10 12:45:00,78.55,79.32,78.46,79.0,140298.0,76.2078,76.9549,76.1205,76.6444,140298.0
2022-05-10 12:50:00,78.8,78.94,78.14,78.21,53471.0,76.4504,76.5862,75.81,75.8779,53471.0
2022-05-10 12:55:00,78.19,78.53,78.11,78.31,62441.0,75.8585,76.1884,75.7809,75.975,62441.0
2022-05-10 13:00:00,78.28,79.25,78.12,79.06,147777.0,75.9459,76.8869,75.7906,76.7026,147777.0
2022-05-10 13:05:00,79.06,79.54,79.02,79.28,128490.0,76.7026,77.1683,76.6638,76.916,128490.0
2022-05-10 13:10:00,79.31,79.36,78.73,79.0,169666.0,76.9451,76.9937,76.3824,76.6444,169666.0
2022-05-10 13:15:00,79.0,79.25,78.52,78.69,106506.0,76.6444,76.8869,76.1787,76.3436,106506.0
2022-05-10 13:20:00,78.89,78.97,78.41,78.9,83482.0,76.5377,76.6153,76.072,76.5474,83482.0
2022-05-10 13:25:00,78.94,79.87,78.94,79.84,181936.0,76.5862,77.4885,76.5862,77.4593,181936.0
2022-05-10 13:30:00,79.89,80.46,79.88,80.42,239471.0,77.5079,78.0609,77.4982,78.0221,239471.0
2022-05-10 13:35:00,80.43,81.17,80.43,81.13,317746.0,78.0318,78.7497,78.0318,78.7109,317746.0
2022-05-10 13:40:00,81.14,81.84,81.09,81.57,316450.0,78.7206,79.3997,78.6721,79.1378,316450.0
2022-05-10 13:45:00,81.57,82.26,81.57,82.18,168420.0,79.1378,79.8072,79.1378,79.7296,168420.0
2022-05-10 13:50:00,82.23,82.32,81.77,82.13,155339.0,79.7781,79.8654,79.3318,79.6811,155339.0
2022-05-10 13:55:00,82.25,82.61,81.99,82.61,86852.0,79.7975,80.1468,79.5452,80.1468,86852.0
2022-05-10 14:00:00,82.62,82.71,82.11,82.51,141988.0,80.1565,80.2438,79.6617,80.0497,141988.0
2022-05-10 14:05:00,82.58,82.61,81.86,81.94,129266.0,80.1176,80.1468,79.4191,79.4967,129266.0
2022-05-10 14:10:00,81.95,82.59,81.76,82.51,152406.0,79.5064,80.1273,79.3221,80.0497,152406.0
2022-05-10 14:15:00,82.45,82.5,81.04,81.89,257641.0,79.9915,80.04,78.6236,79.4482,257641.0
2022-05-10 14:20:00,81.93,82.15,81.27,81.36,80020.0,79.487,79.7005,78.8467,78.934,80020.0
2022-05-10 14:25:00,81.4,81.48,80.69,81.19,330366.0,78.9728,79.0504,78.284,78.7691,330366.0
2022-05-10 14:30:00,81.19,81.37,80.89,81.09,117020.0,78.7691,78.9437,78.478,78.6721,117020.0
2022-05-10 14:35:00,81.08,81.62,81.05,81.16,140581.0,78.6624,79.1863,78.6333,78.74,140581.0
2022-05-10 14:40:00,81.11,82.14,80.74,81.98,233137.0,78.6915,79.6908,78.3325,79.5355,233137.0
2022-05-10 14:45:00,82.02,82.07,80.9,81.49,156961.0,79.5743,79.6229,78.4877,79.0601,156961.0
2022-05-10 14:50:00,81.39,81.85,81.22,81.63,95773.0,78.9631,79.4094,78.7982,79.196,95773.0
2022-05-10 14:55:00,81.8,81.8,80.89,81.53,106307.0,79.3609,79.3609,78.478,79.099,106307.0
2022-05-10 15:00:00,81.6,81.96,81.28,81.64,130237.0,79.1669,79.5161,78.8564,79.2057,130237.0
2022-05-10 15:05:00,81.73,82.42,81.59,81.66,124057.0,79.293,79.9624,79.1572,79.2251,124057.0
2022-05-10 15:10:00,81.68,82.09,81.51,81.72,68657.0,79.2445,79.6423,79.0795,79.2833,68657.0
2022-05-10 15:15:00,81.76,82.14,81.31,81.8,119398.0,79.3221,79.6908,78.8855,79.3609,119398.0
2022-05-10 15:20:00,81.79,81.8,80.8,80.92,86374.0,79.3512,79.3609,78.3907,78.5071,86374.0
2022-05-10 15:25:00,80.97,81.05,80.38,80.5,106061.0,78.5557,78.6333,77.9832,78.0997,106061.0
2022-05-10 15:30:00,80.6,80.6,80.01,80.36,125371.0,78.1967,78.1967,77.6243,77.9638,125371.0
2022-05-10 15:35:00,80.32,80.54,79.71,79.95,98617.0,77.925,78.1385,77.3332,77.5661,98617.0
2022-05-10 15:40:00,79.88,80.05,79.65,79.75,112169.0,77.4982,77.6631,77.275,77.372,112169.0
2022-05-10 15:45:00,79.82,80.52,79.61,80.25,188464.0,77.4399,78.1191,77.2362,77.8571,188464.0
2022-05-10 15:50:00,80.17,80.5,79.73,80.38,202933.0,77.7795,78.0997,77.3526,77.9832,202933.0
2022-05-10 15:55:00,80.34,80.47,79.94,80.18,159923.0,77.9444,78.0706,77.5564,77.7892,159923.0
2022-05-11 09:30:00,79.56,80.55,78.82,79.03,377707.0,77.1877,78.1482,76.4698,76.6735,377707.0
2022-05-11 09:35:00,78.87,79.39,78.47,79.13,288248.0,76.5183,77.0228,76.1302,76.7705,288248.0
2022-05-11 09:40:00,79.0,81.09,78.68,81.04,299072.0,76.6444,78.6721,76.3339,78.6236,299072.0
2022-05-11 09:45:00,81.08,82.44,80.65,82.11,412358.0,78.6624,79.9818,78.2452,79.6617,412358.0
2022-05-11 09:50:00,82.13,82.65,81.78,82.18,259594.0,79.6811,80.1856,79.3415,79.7296,259594.0
2022-05-11 09:55:00,82.11,82.13,81.15,82.09,203546.0,79.6617,79.6811,78.7303,79.6423,203546.0
2022-05-11 10:00:00,82.02,82.23,81.22,82.05,250347.0,79.5743,79.7781,78.7982,79.6034,250347.0
2022-05-11 10:05:00,82.01,82.1,80.65,80.79,282921.0,79.5646,79.652,78.2452,78.381,282921.0
2022-05-11 10:10:00,80.79,81.78,80.49,81.37,223562.0,78.381,79.3415,78.09,78.9437,223562.0
2022-05-11 10:15:00,81.29,81.88,80.95,81.75,161408.0,78.8661,79.4385,78.5362,79.3124,161408.0
2022-05-11 10:20:00,81.77,82.79,81.4,82.53,292297.0,79.3318,80.3214,78.9728,80.0691,292297.0
2022-05-11 10:25:00,82.56,82.72,81.92,82.34,221072.0,80.0982,80.2535,79.4773,79.8848,221072.0
2022-05-11 10:30:00,82.29,82.57,81.58,81.94,123391.0,79.8363,80.1079,79.1475,79.4967,123391.0
2022-05-11 10:35:00,81.9,82.85,81.48,82.63,130512.0,79.4579,80.3796,79.0504,80.1662,130512.0
2022-05-11 10:40:00,82.6,83.1,82.42,82.97,123229.0,80.137,80.6221,79.9624,80.496,123229.0
2022-05-11 10:45:00,83.0,83.18,82.25,82.43,97569.0,80.5251,80.6998,79.7975,79.9721,97569.0
2022-05-11 10:50:00,82.34,82.4,81.24,81.63,219168.0,79.8848,79.943,78.8176,79.196,219168.0
2022-05-11 10:55:00,81.58,81.85,81.23,81.71,129006.0,79.1475,79.4094,78.8079,79.2736,129006.0
2022-05-11 11:00:00,81.63,81.73,80.97,81.39,99318.0,79.196,79.293,78.5557,78.9631,99318.0
2022-05-11 11:05:00,81.44,81.53,80.95,81.22,51768.0,79.0116,79.099,78.5362,78.7982,51768.0
2022-05-11 11:10:00,81.13,81.79,81.05,81.65,85138.0,78.7109,79.3512,78.6333,79.2154,85138.0
2022-05-11 11:15:00,81.65,81.78,80.47,80.78,133205.0,79.2154,79.3415,78.0706,78.3713,133205.0
2022-05-11 11:20:00,80.76,81.53,80.7,81.36,105225.0,78.3519,79.099,78.2937,78.934,105225.0
2022-05-11 11:25:00,81.4,81.94,81.13,81.86,103624.0,78.9728,79.4967,78.7109,79.4191,103624.0
2022-05-11 11:30:00,81.89,82.22,81.65,81.89,79500.0,79.4482,79.7684,79.2154,79.4482,79500.0
2022-05-11 11:35:00,81.94,83.08,81.66,82.68,209597.0,79.4967,80.6027,79.2251,80.2147,209597.0
2022-05-11 11:40:00,82.65,82.91,82.42,82.48,112896.0,80.1856,80.4378,79.9624,80.0206,112896.0
2022-05-11 11:45:00,82.59,82.59,81.98,82.07,138862.0,80.1273,80.1273,79.5355,79.6229,138862.0
2022-05-11 11:50:00,82.09,82.14,81.52,81.71,60913.0,79.6423,79.6908,79.0893,79.2736,60913.0
2022-05-11 11:55:00,81.7,81.7,81.25,81.59,136719.0,79.2639,79.2639,78.8273,79.1572,136719.0
2022-05-11 12:00:00,81.55,81.58,81.02,81.23,116921.0,79.1184,79.1475,78.6042,78.8079,116921.0
2022-05-11 12:05:00,81.21,81.57,81.09,81.14,69992.0,78.7885,79.1378,78.6721,78.7206,69992.0
2022-05-11 12:10:00,81.12,81.26,80.72,81.07,81801.0,78.7012,78.837,78.3131,78.6527,81801.0
2022-05-11 12:15:00,81.04,81.22,80.66,80.68,70878.0,78.6236,78.7982,78.2549,78.2743,70878.0
2022-05-11 12:20:00,80.64,81.75,80.6,81.6,195779.0,78.2355,79.3124,78.1967,79.1669,195779.0
2022-05-11 12:25:00,81.63,81.71,79.97,80.07,285222.0,79.196,79.2736,77.5855,77.6825,285222.0
2022-05-11 12:30:00,80.03,80.2,79.74,80.01,156672.0,77.6437,77.8086,77.3623,77.6243,156672.0
2022-05-11 12:35:00,79.97,80.44,79.97,80.07,83992.0,77.5855,78.0415,77.5855,77.6825,83992.0
2022-05-11 12:40:00,80.13,80.59,79.64,79.8,75849.0,77.7407,78.187,77.2653,77.4205,75849.0
2022-05-11 12:45:00,79.72,80.07,79.53,80.0,103443.0,77.3429,77.6825,77.1586,77.6146,103443.0
2022-05-11 12:50:00,79.93,79.93,79.27,79.29,68848.0,77.5467,77.5467,76.9063,76.9257,68848.0
2022-05-11 12:55:00,79.29,79.37,78.84,78.91,137425.0,76.9257,77.0034,76.4892,76.5571,137425.0
2022-05-11 13:00:00,78.85,78.97,78.53,78.59,100217.0,76.4989,76.6153,76.1884,76.2466,100217.0
2022-05-11 13:05:00,78.51,78.58,78.11,78.35,159144.0,76.169,76.2369,75.7809,76.0138,159144.0
2022-05-11 13:10:00,78.34,78.78,78.3,78.45,67774.0,76.0041,76.431,75.9653,76.1108,67774.0
2022-05-11 13:15:00,78.5,78.89,78.42,78.47,65545.0,76.1593,76.5377,76.0817,76.1302,65545.0
2022-05-11 13:20:00,78.46,78.87,78.04,78.82,101695.0,76.1205,76.5183,75.713,76.4698,101695.0
2022-05-11 13:25:00,78.77,78.92,78.0,78.1,99462.0,76.4213,76.5668,75.6742,75.7712,99462.0
2022-05-11 13:30:00,78.05,78.51,77.9,78.34,187363.0,75.7227,76.169,75.5772,76.0041,187363.0
2022-05-11 13:35:00,78.44,78.57,77.7,77.74,89433.0,76.1011,76.2272,75.3832,75.422,89433.0
2022-05-11 13:40:00,77.71,77.76,77.46,77.51,140676.0,75.3929,75.4414,75.1503,75.1988,140676.0
2022-05-11 13:45:00,77.52,77.52,76.98,77.45,182228.0,75.2085,75.2085,74.6846,75.1406,182228.0
2022-05-11 13:50:00,77.42,77.66,77.11,77.3,114019.0,75.1115,75.3443,74.8107,74.9951,114019.0
2022-05-11 13:55:00,77.29,77.54,76.66,76.81,141735.0,74.9854,75.2279,74.3742,74.5197,141735.0
2022-05-11 14:00:00,76.83,77.9,76.79,77.88,208939.0,74.5391,75.5772,74.5003,75.5578,208939.0
2022-05-11 14:05:00,77.93,77.98,77.28,77.32,131734.0,75.6063,75.6548,74.9757,75.0145,131734.0
2022-05-11 14:10:00,77.29,77.79,77.07,77.74,103687.0,74.9854,75.4705,74.7719,75.422,103687.0
2022-05-11 14:15:00,77.79,78.28,77.48,77.99,112344.0,75.4705,75.9459,75.1697,75.6645,112344.0
2022-05-11 14:20:00,77.97,78.59,77.47,78.51,175562.0,75.6451,76.2466,75.16,76.169,175562.0
2022-05-11 14:25:00,78.5,79.13,78.17,78.27,221358.0,76.1593,76.7705,75.8391,75.9362,221358.0
2022-05-11 14:30:00,78.33,78.96,77.96,78.91,159590.0,75.9944,76.6056,75.6354,76.5571,159590.0
2022-05-11 14:35:00,78.95,79.15,78.6,78.97,182433.0,76.5959,76.7899,76.2563,76.6153,182433.0
2022-05-11 14:40:00,78.88,79.52,78.43,79.46,105232.0,76.528,77.1489,76.0914,77.0907,105232.0
2022-05-11 14:45:00,79.46,79.62,78.56,78.67,136578.0,77.0907,77.2459,76.2175,76.3242,136578.0
2022-05-11 14:50:00,78.73,78.82,77.93,78.1,114300.0,76.3824,76.4698,75.6063,75.7712,114300.0
2022-05-11 14:55:00,78.11,78.34,77.82,77.92,47856.0,75.7809,76.0041,75.4996,75.5966,47856.0
2022-05-11 15:00:00,77.85,78.02,77.45,77.5,133151.0,75.5287,75.6936,75.1406,75.1891,133151.0
2022-05-11 15:05:00,77.48,77.89,77.24,77.82,112654.0,75.1697,75.5675,74.9369,75.4996,112654.0
2022-05-11 15:10:00,77.79,78.16,77.46,77.57,85688.0,75.4705,75.8294,75.1503,75.257,85688.0
2022-05-11 15:15:00,77.58,78.01,77.07,77.7,168734.0,75.2667,75.6839,74.7719,75.3832,168734.0
2022-05-11 15:20:00,77.67,77.85,77.25,77.37,128781.0,75.3541,75.5287,74.9466,75.063,128781.0
2022-05-11 15:25:00,77.39,77.96,77.33,77.46,70679.0,75.0824,75.6354,75.0242,75.1503,70679.0
2022-05-11 15:30:00,77.52,77.85,77.27,77.41,100583.0,75.2085,75.5287,74.966,75.1018,100583.0
2022-05-11 15:35:00,77.33,77.37,76.65,76.72,220771.0,75.0242,75.063,74.3645,74.4324,220771.0
2022-05-11 15:40:00,76.68,76.99,76.58,76.72,102937.0,74.3936,74.6943,74.2966,74.4324,102937.0
2022-05-11 15:45:00,76.72,76.73,76.16,76.21,294746.0,74.4324,74.4421,73.8891,73.9376,294746.0
2022-05-11 15:50:00,76.2,76.46,75.89,76.19,288463.0,73.9279,74.1801,73.6271,73.9182,288463.0
2022-05-11 15:55:00,76.2,76.42,75.97,76.38,194604.0,73.9279,74.1413,73.7047,74.1025,194604.0
2022-05-12 09:30:00,74.39,75.14,73.55,73.55,385229.0,72.1719,72.8995,71.3569,71.3569,385229.0
2022-05-12 09:35:00,73.55,74.1,73.05,73.18,186959.0,71.3569,71.8905,70.8718,70.9979,186959.0
2022-05-12 09:40:00,73.18,74.41,72.96,74.26,251147.0,70.9979,72.1913,70.7845,72.0457,251147.0
2022-05-12 09:45:00,74.17,75.46,73.81,74.49,261743.0,71.9584,73.2099,71.6091,72.2689,261743.0
2022-05-12 09:50:00,74.37,75.08,73.98,74.76,237837.0,72.1524,72.8413,71.7741,72.5308,237837.0
2022-05-12 09:55:00,74.69,74.69,73.55,73.91,177388.0,72.4629,72.4629,71.3569,71.7062,177388.0
2022-05-12 10:00:00,73.85,73.97,73.19,73.84,198868.0,71.648,71.7644,71.0076,71.6383,198868.0
2022-05-12 10:05:00,73.84,75.56,73.77,75.32,241095.0,71.6383,73.307,71.5703,73.0741,241095.0
2022-05-12 10:10:00,75.32,76.35,75.15,75.83,336518.0,73.0741,74.0734,72.9092,73.5689,336518.0
2022-05-12 10:15:00,75.85,76.12,75.2,75.73,213175.0,73.5883,73.8503,72.9577,73.4719,213175.0
2022-05-12 10:20:00,75.72,76.92,75.45,76.68,267840.0,73.4622,74.6264,73.2002,74.3936,267840.0
2022-05-12 10:25:00,76.62,76.73,75.68,75.89,262803.0,74.3354,74.4421,73.4234,73.6271,262803.0
2022-05-12 10:30:00,75.92,76.31,75.21,75.56,255365.0,73.6562,74.0346,72.9674,73.307,255365.0
2022-05-12 10:35:00,75.52,76.25,75.28,76.14,91370.0,73.2682,73.9764,73.0353,73.8697,91370.0
2022-05-12 10:40:00,76.18,76.18,75.22,75.48,115732.0,73.9085,73.9085,72.9771,73.2294,115732.0
2022-05-12 10:45:00,75.5,76.18,75.26,75.89,97828.0,73.2488,73.9085,73.0159,73.6271,97828.0
2022-05-12 10:50:00,75.92,76.71,75.91,76.64,161530.0,73.6562,74.4227,73.6465,74.3548,161530.0
2022-05-12 10:55:00,76.63,77.22,76.53,77.08,212421.0,74.3451,74.9175,74.248,74.7816,212421.0
2022-05-12 11:00:00,77.14,77.47,76.5,77.47,146980.0,74.8399,75.16,74.2189,75.16,146980.0
2022-05-12 11:05:00,77.48,78.02,77.02,78.02,178824.0,75.1697,75.6936,74.7234,75.6936,178824.0
2022-05-12 11:10:00,78.02,78.11,77.1,77.13,185307.0,75.6936,75.7809,74.801,74.8302,185307.0
2022-05-12 11:15:00,77.09,77.23,76.75,77.01,116103.0,74.7913,74.9272,74.4615,74.7137,116103.0
2022-05-12 11:20:00,77.08,77.17,76.3,76.45,208938.0,74.7816,74.869,74.0249,74.1704,208938.0
2022-05-12 11:25:00,76.49,76.83,76.24,76.51,228903.0,74.2092,74.5391,73.9667,74.2286,228903.0
2022-05-12 11:30:00,76.49,76.68,75.6,75.9,272985.0,74.2092,74.3936,73.3458,73.6368,272985.0
2022-05-12 11:35:00,75.93,76.41,75.7,76.29,119463.0,73.6659,74.1316,73.4428,74.0152,119463.0
2022-05-12 11:40:00,76.32,76.35,75.53,75.54,181278.0,74.0443,74.0734,73.2779,73.2876,181278.0
2022-05-12 11:45:00,75.5,75.6,74.91,74.96,141694.0,73.2488,73.3458,72.6763,72.7249,141694.0
2022-05-12 11:50:00,74.92,74.93,74.25,74.53,127490.0,72.686,72.6958,72.036,72.3077,127490.0
2022-05-12 11:55:00,74.49,74.55,73.97,74.0,72708.0,72.2689,72.3271,71.7644,71.7935,72708.0
2022-05-12 12:00:00,73.98,74.17,73.67,74.16,179254.0,71.7741,71.9584,71.4733,71.9487,179254.0
2022-05-12 12:05:00,74.11,74.41,73.83,74.35,140842.0,71.9002,72.1913,71.6286,72.133,140842.0
2022-05-12 12:10:00,74.19,74.58,73.77,74.27,207092.0,71.9778,72.3562,71.5703,72.0554,207092.0
2022-05-12 12:15:00,74.21,74.5,73.74,74.21,231325.0,71.9972,72.2786,71.5412,71.9972,231325.0
2022-05-12 12:20:00,74.22,74.79,73.98,74.68,139052.0,72.0069,72.5599,71.7741,72.4532,139052.0
2022-05-12 12:25:00,74.65,75.21,74.59,75.03,160392.0,72.4241,72.9674,72.3659,72.7928,160392.0
2022-05-12 12:30:00,75.04,75.81,75.01,75.69,142004.0,72.8025,73.5495,72.7734,73.4331,142004.0
2022-05-12 12:35:00,75.74,75.86,75.31,75.31,103357.0,73.4816,73.598,73.0644,73.0644,103357.0
2022-05-12 12:40:00,75.3,75.9,74.67,75.9,139377.0,73.0547,73.6368,72.4435,73.6368,139377.0
2022-05-12 12:45:00,76.0,76.12,75.32,75.44,94554.0,73.7338,73.8503,73.0741,73.1905,94554.0
2022-05-12 12:50:00,75.51,75.69,75.14,75.46,58249.0,73.2585,73.4331,72.8995,73.2099,58249.0
2022-05-12 12:55:00,75.49,75.8,74.93,75.02,64593.0,73.2391,73.5398,72.6958,72.7831,64593.0
2022-05-12 13:00:00,74.96,75.43,74.5,74.59,76844.0,72.7249,73.1808,72.2786,72.3659,76844.0
2022-05-12 13:05:00,74.5,74.68,74.26,74.44,61709.0,72.2786,72.4532,72.0457,72.2204,61709.0
2022-05-12 13:10:00,74.44,75.09,74.38,74.57,47837.0,72.2204,72.851,72.1622,72.3465,47837.0
2022-05-12 13:15:00,74.56,74.87,74.06,74.17,99751.0,72.3368,72.6375,71.8517,71.9584,99751.0
2022-05-12 13:20:00,74.2,74.67,74.1,74.35,56006.0,71.9875,72.4435,71.8905,72.133,56006.0
2022-05-12 13:25:00,74.33,74.5,73.96,74.37,66672.0,72.1136,72.2786,71.7547,72.1524,66672.0
2022-05-12 13:30:00,74.3,74.57,73.73,73.98,79623.0,72.0845,72.3465,71.5315,71.7741,79623.0
2022-05-12 13:35:00,73.95,74.14,73.41,73.5,126129.0,71.745,71.9293,71.2211,71.3084,126129.0
2022-05-12 13:40:00,73.48,73.59,73.31,73.37,59696.0,71.289,71.3957,71.1241,71.1823,59696.0
2022-05-12 13:45:00,73.33,73.5,72.72,72.77,111034.0,71.1435,71.3084,70.5516,70.6002,111034.0
2022-05-12 13:50:00,72.75,73.01,72.72,72.83,71972.0,70.5808,70.833,70.5516,70.6584,71972.0
2022-05-12 13:55:00,72.86,73.36,72.62,73.01,109639.0,70.6875,71.1726,70.4546,70.833,109639.0
2022-05-12 14:00:00,72.97,73.53,72.88,73.36,117750.0,70.7942,71.3375,70.7069,71.1726,117750.0
2022-05-12 14:05:00,73.25,73.25,72.43,72.48,100279.0,71.0658,71.0658,70.2703,70.3188,100279.0
2022-05-12 14:10:00,72.5,72.82,72.43,72.81,46349.0,70.3382,70.6487,70.2703,70.639,46349.0
2022-05-12 14:15:00,72.79,73.16,72.64,73.11,64230.0,70.6196,70.9785,70.474,70.93,64230.0
2022-05-12 14:20:00,73.05,73.43,72.63,72.8,53723.0,70.8718,71.2405,70.4643,70.6293,53723.0
2022-05-12 14:25:00,72.78,73.19,72.54,72.97,63902.0,70.6099,71.0076,70.377,70.7942,63902.0
2022-05-12 14:30:00,72.93,73.09,72.21,72.53,115374.0,70.7554,70.9106,70.0569,70.3673,115374.0
2022-05-12 14:35:00,72.52,72.53,72.06,72.16,121568.0,70.3576,70.3673,69.9113,70.0083,121568.0
2022-05-12 14:40:00,72.12,72.3,71.93,72.19,99032.0,69.9695,70.1442,69.7852,70.0375,99032.0
2022-05-12 14:45:00,72.23,72.6,72.11,72.14,106430.0,70.0763,70.4352,69.9598,69.9889,106430.0
2022-05-12 14:50:00,72.17,72.68,71.94,72.34,145105.0,70.018,70.5128,69.7949,70.183,145105.0
2022-05-12 14:55:00,72.33,72.49,72.05,72.28,96537.0,70.1733,70.3285,69.9016,70.1248,96537.0
2022-05-12 15:00:00,72.23,72.99,72.11,72.95,181343.0,70.0763,70.8136,69.9598,70.7748,181343.0
2022-05-12 15:05:00,72.97,73.03,72.3,72.52,218202.0,70.7942,70.8524,70.1442,70.3576,218202.0
2022-05-12 15:10:00,72.54,72.57,72.04,72.56,80838.0,70.377,70.4061,69.8919,70.3964,80838.0
2022-05-12 15:15:00,72.54,73.68,72.51,73.51,276904.0,70.377,71.483,70.3479,71.3181,276904.0
2022-05-12 15:20:00,73.48,74.71,73.39,74.4,577497.0,71.289,72.4823,71.2017,72.1816,577497.0
2022-05-12 15:25:00,74.36,74.95,73.61,73.72,376738.0,72.1427,72.7152,71.4151,71.5218,376738.0
2022-05-12 15:30:00,73.7,74.71,73.7,74.25,261312.0,71.5024,72.4823,71.5024,72.036,261312.0
2022-05-12 15:35:00,74.17,74.67,73.9,74.6,173598.0,71.9584,72.4435,71.6965,72.3756,173598.0
2022-05-12 15:40:00,74.67,75.21,74.17,74.46,259371.0,72.4435,72.9674,71.9584,72.2398,259371.0
2022-05-12 15:45:00,74.44,75.01,74.25,74.52,127672.0,72.2204,72.7734,72.036,72.298,127672.0
2022-05-12 15:50:00,74.52,75.63,74.52,74.96,308891.0,72.298,73.3749,72.298,72.7249,308891.0
2022-05-12 15:55:00,74.98,76.26,74.86,76.11,549024.0,72.7443,73.9861,72.6278,73.8406,549024.0
2022-05-13 09:30:00,78.63,79.0,78.33,78.33,391298.0,76.2854,76.6444,75.9944,75.9944,391298.0
2022-05-13 09:35:00,78.33,79.11,78.0,78.72,263737.0,75.9944,76.7511,75.6742,76.3727,263737.0
2022-05-13 09:40:00,78.73,79.19,78.38,79.14,374979.0,76.3824,76.8287,76.0429,76.7802,374979.0
2022-05-13 09:45:00,79.17,79.36,78.66,78.86,192827.0,76.8093,76.9937,76.3145,76.5086,192827.0
2022-05-13 09:50:00,78.88,80.0,78.87,79.94,254421.0,76.528,77.6146,76.5183,77.5564,254421.0
2022-05-13 09:55:00,79.97,79.99,79.52,79.75,135199.0,77.5855,77.6049,77.1489,77.372,135199.0
2022-05-13 10:00:00,79.78,80.55,79.68,80.4,220255.0,77.4011,78.1482,77.3041,78.0026,220255.0
2022-05-13 10:05:00,80.42,80.5,80.03,80.43,145128.0,78.0221,78.0997,77.6437,78.0318,145128.0
2022-05-13 10:10:00,80.39,80.65,80.15,80.4,174798.0,77.9929,78.2452,77.7601,78.0026,174798.0
2022-05-13 10:15:00,80.44,80.53,80.11,80.47,112098.0,78.0415,78.1288,77.7213,78.0706,112098.0
2022-05-13 10:20:00,80.48,81.24,80.47,81.21,260387.0,78.0803,78.8176,78.0706,78.7885,260387.0
2022-05-13 10:25:00,81.22,81.42,81.06,81.15,149796.0,78.7982,78.9922,78.643,78.7303,149796.0
2022-05-13 10:30:00,81.15,81.35,81.07,81.29,76499.0,78.7303,78.9243,78.6527,78.8661,76499.0
2022-05-13 10:35:00,81.29,81.39,81.0,81.15,77206.0,78.8661,78.9631,78.5848,78.7303,77206.0
2022-05-13 10:40:00,81.19,81.24,80.52,80.52,142158.0,78.7691,78.8176,78.1191,78.1191,142158.0
2022-05-13 10:45:00,80.53,80.82,80.17,80.7,159362.0,78.1288,78.4101,77.7795,78.2937,159362.0
2022-05-13 10:50:00,80.61,81.2,80.55,81.16,140919.0,78.2064,78.7788,78.1482,78.74,140919.0
2022-05-13 10:55:00,81.2,81.31,80.95,81.05,115940.0,78.7788,78.8855,78.5362,78.6333,115940.0
2022-05-13 11:00:00,81.0,81.14,80.7,80.86,117063.0,78.5848,78.7206,78.2937,78.4489,117063.0
2022-05-13 11:05:00,80.88,81.22,80.88,81.14,98820.0,78.4683,78.7982,78.4683,78.7206,98820.0
2022-05-13 11:10:00,81.15,81.23,80.97,81.13,60533.0,78.7303,78.8079,78.5557,78.7109,60533.0
2022-05-13 11:15:00,81.11,81.11,80.7,80.86,100055.0,78.6915,78.6915,78.2937,78.4489,100055.0
2022-05-13 11:20:00,80.88,81.39,80.87,81.24,111484.0,78.4683,78.9631,78.4586,78.8176,111484.0
2022-05-13 11:25:00,81.23,81.5,81.13,81.46,101176.0,78.8079,79.0698,78.7109,79.031,101176.0
2022-05-13 11:30:00,81.46,81.57,81.15,81.39,109294.0,79.031,79.1378,78.7303,78.9631,109294.0
2022-05-13 11:35:00,81.35,81.59,81.27,81.49,90203.0,78.9243,79.1572,78.8467,79.0601,90203.0
2022-05-13 11:40:00,81.49,81.49,81.03,81.28,59077.0,79.0601,79.0601,78.6139,78.8564,59077.0
2022-05-13 11:45:00,81.27,81.28,81.01,81.14,38064.0,78.8467,78.8564,78.5945,78.7206,38064.0
2022-05-13 11:50:00,81.15,81.52,81.1,81.51,86914.0,78.7303,79.0893,78.6818,79.0795,86914.0
2022-05-13 11:55:00,81.49,81.53,81.33,81.47,54421.0,79.0601,79.099,78.9049,79.0407,54421.0
2022-05-13 12:00:00,81.5,81.75,81.4,81.7,81009.0,79.0698,79.3124,78.9728,79.2639,81009.0
2022-05-13 12:05:00,81.73,82.12,81.71,82.12,193848.0,79.293,79.6714,79.2736,79.6714,193848.0
2022-05-13 12:10:00,82.14,82.41,81.99,82.23,330863.0,79.6908,79.9527,79.5452,79.7781,330863.0
2022-05-13 12:15:00,82.25,82.31,82.01,82.01,147368.0,79.7975,79.8557,79.5646,79.5646,147368.0
2022-05-13 12:20:00,82.01,82.12,81.77,81.84,104611.0,79.5646,79.6714,79.3318,79.3997,104611.0
2022-05-13 12:25:00,81.87,81.88,81.58,81.84,140425.0,79.4288,79.4385,79.1475,79.3997,140425.0
2022-05-13 12:30:00,81.89,82.16,81.87,82.0,88774.0,79.4482,79.7102,79.4288,79.5549,88774.0
2022-05-13 12:35:00,81.99,82.1,81.96,82.05,62454.0,79.5452,79.652,79.5161,79.6034,62454.0
2022-05-13 12:40:00,82.04,82.17,81.92,81.93,72945.0,79.5937,79.7199,79.4773,79.487,72945.0
2022-05-13 12:45:00,81.91,81.98,81.6,81.6,76859.0,79.4676,79.5355,79.1669,79.1669,76859.0
2022-05-13 12:50:00,81.58,81.61,80.97,81.24,148499.0,79.1475,79.1766,78.5557,78.8176,148499.0
2022-05-13 12:55:00,81.26,81.6,81.26,81.51,85970.0,78.837,79.1669,78.837,79.0795,85970.0
2022-05-13 13:00:00,81.59,81.81,81.46,81.67,88064.0,79.1572,79.3706,79.031,79.2348,88064.0
2022-05-13 13:05:00,81.64,81.64,81.29,81.37,55110.0,79.2057,79.2057,78.8661,78.9437,55110.0
2022-05-13 13:10:00,81.4,81.53,81.18,81.44,47727.0,78.9728,79.099,78.7594,79.0116,47727.0
2022-05-13 13:15:00,81.44,81.44,81.08,81.15,52328.0,79.0116,79.0116,78.6624,78.7303,52328.0
2022-05-13 13:20:00,81.18,81.31,80.88,81.3,82074.0,78.7594,78.8855,78.4683,78.8758,82074.0
2022-05-13 13:25:00,81.3,81.46,81.05,81.07,67118.0,78.8758,79.031,78.6333,78.6527,67118.0
2022-05-13 13:30:00,81.07,81.32,80.99,81.29,25669.0,78.6527,78.8952,78.5751,78.8661,25669.0
2022-05-13 13:35:00,81.28,81.28,80.89,80.91,50317.0,78.8564,78.8564,78.478,78.4974,50317.0
2022-05-13 13:40:00,80.92,80.93,80.48,80.6,136411.0,78.5071,78.5168,78.0803,78.1967,136411.0
2022-05-13 13:45:00,80.59,80.76,80.36,80.73,56413.0,78.187,78.3519,77.9638,78.3228,56413.0
2022-05-13 13:50:00,80.71,80.78,80.43,80.52,102144.0,78.3034,78.3713,78.0318,78.1191,102144.0
2022-05-13 13:55:00,80.54,80.56,80.05,80.2,70300.0,78.1385,78.1579,77.6631,77.8086,70300.0
2022-05-13 14:00:00,80.15,80.18,79.08,79.2,255521.0,77.7601,77.7892,76.722,76.8384,255521.0
2022-05-13 14:05:00,79.19,79.66,78.9,79.61,357831.0,76.8287,77.2847,76.5474,77.2362,357831.0
2022-05-13 14:10:00,79.63,79.84,79.33,79.41,164421.0,77.2556,77.4593,76.9646,77.0422,164421.0
2022-05-13 14:15:00,79.37,79.77,79.23,79.76,89362.0,77.0034,77.3914,76.8675,77.3817,89362.0
2022-05-13 14:20:00,79.81,79.82,79.16,79.37,59670.0,77.4302,77.4399,76.7996,77.0034,59670.0
2022-05-13 14:25:00,79.38,79.51,79.11,79.43,52619.0,77.0131,77.1392,76.7511,77.0616,52619.0
2022-05-13 14:30:00,79.49,80.38,79.49,79.91,224781.0,77.1198,77.9832,77.1198,77.5273,224781.0
2022-05-13 14:35:00,79.88,80.0,79.54,79.75,72463.0,77.4982,77.6146,77.1683,77.372,72463.0
2022-05-13 14:40:00,79.78,80.16,79.6,80.06,67588.0,77.4011,77.7698,77.2265,77.6728,67588.0
2022-05-13 14:45:00,80.08,80.08,79.59,79.79,72957.0,77.6922,77.6922,77.2168,77.4108,72957.0
2022-05-13 14:50:00,79.76,80.86,79.75,80.84,154289.0,77.3817,78.4489,77.372,78.4295,154289.0
2022-05-13 14:55:00,80.86,80.9,80.64,80.87,110999.0,78.4489,78.4877,78.2355,78.4586,110999.0
2022-05-13 15:00:00,80.89,81.12,80.74,80.74,127743.0,78.478,78.7012,78.3325,78.3325,127743.0
2022-05-13 15:05:00,80.78,81.26,80.77,81.25,130445.0,78.3713,78.837,78.3616,78.8273,130445.0
2022-05-13 15:10:00,81.24,81.58,81.16,81.55,110825.0,78.8176,79.1475,78.74,79.1184,110825.0
2022-05-13 15:15:00,81.56,81.82,81.33,81.65,206422.0,79.1281,79.3803,78.9049,79.2154,206422.0
2022-05-13 15:20:00,81.63,81.8,81.39,81.7,99330.0,79.196,79.3609,78.9631,79.2639,99330.0
2022-05-13 15:25:00,81.67,81.97,81.54,81.93,95690.0,79.2348,79.5258,79.1087,79.487,95690.0
2022-05-13 15:30:00,81.91,82.06,80.93,81.01,231046.0,79.4676,79.6132,78.5168,78.5945,231046.0
2022-05-13 15:35:00,81.0,81.48,80.69,81.12,250145.0,78.5848,79.0504,78.284,78.7012,250145.0
2022-05-13 15:40:00,81.16,81.6,81.07,81.45,131724.0,78.74,79.1669,78.6527,79.0213,131724.0
2022-05-13 15:45:00,81.45,81.7,80.9,81.28,120258.0,79.0213,79.2639,78.4877,78.8564,120258.0
2022-05-13 15:50:00,81.27,81.5,80.48,81.14,239943.0,78.8467,79.0698,78.0803,78.7206,239943.0
2022-05-13 15:55:00,81.11,81.56,80.87,81.52,323714.0,78.6915,79.1281,78.4586,79.0893,323714.0
2022-05-16 09:30:00,80.52,81.03,80.15,80.39,198981.0,78.1191,78.6139,77.7601,77.9929,198981.0
2022-05-16 09:35:00,80.37,81.16,79.97,81.1,213475.0,77.9735,78.74,77.5855,78.6818,213475.0
2022-05-16 09:40:00,81.16,81.29,80.17,80.23,242136.0,78.74,78.8661,77.7795,77.8377,242136.0
2022-05-16 09:45:00,80.2,80.36,79.14,79.27,193815.0,77.8086,77.9638,76.7802,76.9063,193815.0
2022-05-16 09:50:00,79.26,80.05,79.04,79.86,139336.0,76.8966,77.6631,76.6832,77.4787,139336.0
2022-05-16 09:55:00,79.94,80.23,79.55,79.68,81507.0,77.5564,77.8377,77.178,77.3041,81507.0
2022-05-16 10:00:00,79.66,79.87,79.08,79.55,92859.0,77.2847,77.4885,76.722,77.178,92859.0
2022-05-16 10:05:00,79.65,80.55,79.57,80.51,111300.0,77.275,78.1482,77.1974,78.1094,111300.0
2022-05-16 10:10:00,80.51,81.0,80.34,80.49,161202.0,78.1094,78.5848,77.9444,78.09,161202.0
2022-05-16 10:15:00,80.5,81.11,80.46,80.89,111877.0,78.0997,78.6915,78.0609,78.478,111877.0
2022-05-16 10:20:00,80.97,81.29,80.87,81.01,88300.0,78.5557,78.8661,78.4586,78.5945,88300.0
2022-05-16 10:25:00,81.03,81.6,80.67,81.47,87877.0,78.6139,79.1669,78.2646,79.0407,87877.0
2022-05-16 10:30:00,81.5,81.58,80.38,80.58,81278.0,79.0698,79.1475,77.9832,78.1773,81278.0
2022-05-16 10:35:00,80.56,80.83,80.42,80.78,48038.0,78.1579,78.4198,78.0221,78.3713,48038.0
2022-05-16 10:40:00,80.65,80.79,80.21,80.64,85956.0,78.2452,78.381,77.8183,78.2355,85956.0
2022-05-16 10:45:00,80.59,80.59,79.82,79.96,106313.0,78.187,78.187,77.4399,77.5758,106313.0
2022-05-16 10:50:00,79.88,80.07,79.68,79.82,111081.0,77.4982,77.6825,77.3041,77.4399,111081.0
2022-05-16 10:55:00,79.79,79.89,79.5,79.65,124894.0,77.4108,77.5079,77.1295,77.275,124894.0
2022-05-16 11:00:00,79.56,79.79,79.37,79.65,118125.0,77.1877,77.4108,77.0034,77.275,118125.0
2022-05-16 11:05:00,79.64,79.98,79.28,79.97,170718.0,77.2653,77.5952,76.916,77.5855,170718.0
2022-05-16 11:10:00,79.93,80.09,79.72,79.87,165435.0,77.5467,77.7019,77.3429,77.4885,165435.0
2022-05-16 11:15:00,79.87,80.4,79.8,80.16,111168.0,77.4885,78.0026,77.4205,77.7698,111168.0
2022-05-16 11:20:00,80.16,80.16,79.77,80.01,29816.0,77.7698,77.7698,77.3914,77.6243,29816.0
2022-05-16 11:25:00,79.93,80.06,79.74,79.98,35244.0,77.5467,77.6728,77.3623,77.5952,35244.0
2022-05-16 11:30:00,79.93,80.25,79.59,80.24,69415.0,77.5467,77.8571,77.2168,77.8474,69415.0
2022-05-16 11:35:00,80.28,80.48,79.47,80.41,116043.0,77.8862,78.0803,77.1004,78.0123,116043.0
2022-05-16 11:40:00,80.45,80.85,79.99,80.83,90636.0,78.0512,78.4392,77.6049,78.4198,90636.0
2022-05-16 11:45:00,80.8,81.08,80.65,80.98,124148.0,78.3907,78.6624,78.2452,78.5654,124148.0
2022-05-16 11:50:00,81.01,81.38,80.72,81.37,122820.0,78.5945,78.9534,78.3131,78.9437,122820.0
2022-05-16 11:55:00,81.4,81.54,81.22,81.32,126372.0,78.9728,79.1087,78.7982,78.8952,126372.0
2022-05-16 12:00:00,81.39,81.75,81.28,81.46,96720.0,78.9631,79.3124,78.8564,79.031,96720.0
2022-05-16 12:05:00,81.44,81.44,80.88,81.08,68407.0,79.0116,79.0116,78.4683,78.6624,68407.0
2022-05-16 12:10:00,81.14,81.14,80.8,80.86,34734.0,78.7206,78.7206,78.3907,78.4489,34734.0
2022-05-16 12:15:00,80.88,80.91,80.53,80.79,51642.0,78.4683,78.4974,78.1288,78.381,51642.0
2022-05-16 12:20:00,80.75,80.85,80.47,80.6,52480.0,78.3422,78.4392,78.0706,78.1967,52480.0
2022-05-16 12:25:00,80.62,80.83,80.46,80.74,40991.0,78.2161,78.4198,78.0609,78.3325,40991.0
2022-05-16 12:30:00,80.73,80.94,80.55,80.83,60966.0,78.3228,78.5265,78.1482,78.4198,60966.0
2022-05-16 12:35:00,80.86,81.18,80.35,80.42,135910.0,78.4489,78.7594,77.9541,78.0221,135910.0
2022-05-16 12:40:00,80.41,80.46,80.19,80.3,27702.0,78.0123,78.0609,77.7989,77.9056,27702.0
2022-05-16 12:45:00,80.3,80.77,80.16,80.77,49662.0,77.9056,78.3616,77.7698,78.3616,49662.0
2022-05-16 12:50:00,80.8,80.83,80.24,80.31,53589.0,78.3907,78.4198,77.8474,77.9153,53589.0
2022-05-16 12:55:00,80.28,80.46,80.18,80.37,41866.0,77.8862,78.0609,77.7892,77.9735,41866.0
2022-05-16 13:00:00,80.32,80.62,80.09,80.62,57257.0,77.925,78.2161,77.7019,78.2161,57257.0
2022-05-16 13:05:00,80.59,80.96,80.41,80.91,77857.0,78.187,78.5459,78.0123,78.4974,77857.0
2022-05-16 13:10:00,80.89,81.41,80.81,81.27,67153.0,78.478,78.9825,78.4004,78.8467,67153.0
2022-05-16 13:15:00,81.3,81.34,80.75,80.82,47713.0,78.8758,78.9146,78.3422,78.4101,47713.0
2022-05-16 13:20:00,80.81,81.64,80.77,81.45,54418.0,78.4004,79.2057,78.3616,79.0213,54418.0
2022-05-16 13:25:00,81.46,81.91,81.33,81.85,98863.0,79.031,79.4676,78.9049,79.4094,98863.0
2022-05-16 13:30:00,81.83,82.07,81.82,81.98,142380.0,79.39,79.6229,79.3803,79.5355,142380.0
2022-05-16 13:35:00,81.93,82.06,81.75,81.86,75846.0,79.487,79.6132,79.3124,79.4191,75846.0
2022-05-16 13:40:00,81.89,82.2,81.52,81.97,108446.0,79.4482,79.749,79.0893,79.5258,108446.0
2022-05-16 13:45:00,81.99,81.99,81.59,81.66,49030.0,79.5452,79.5452,79.1572,79.2251,49030.0
2022-05-16 13:50:00,81.7,81.9,81.6,81.66,51225.0,79.2639,79.4579,79.1669,79.2251,51225.0
2022-05-16 13:55:00,81.66,81.92,81.59,81.78,31303.0,79.2251,79.4773,79.1572,79.3415,31303.0
2022-05-16 14:00:00,81.73,81.95,81.4,81.92,54198.0,79.293,79.5064,78.9728,79.4773,54198.0
2022-05-16 14:05:00,81.92,82.34,81.9,82.21,128322.0,79.4773,79.8848,79.4579,79.7587,128322.0
2022-05-16 14:10:00,82.2,82.22,81.83,82.01,75550.0,79.749,79.7684,79.39,79.5646,75550.0
2022-05-16 14:15:00,82.01,82.21,81.83,81.98,150484.0,79.5646,79.7587,79.39,79.5355,150484.0
2022-05-16 14:20:00,82.01,82.31,81.92,82.22,60791.0,79.5646,79.8557,79.4773,79.7684,60791.0
2022-05-16 14:25:00,82.29,82.71,82.15,82.67,256627.0,79.8363,80.2438,79.7005,80.205,256627.0
2022-05-16 14:30:00,82.7,82.93,82.62,82.72,157508.0,80.2341,80.4572,80.1565,80.2535,157508.0
2022-05-16 14:35:00,82.75,82.75,82.44,82.63,201702.0,80.2826,80.2826,79.9818,80.1662,201702.0
2022-05-16 14:40:00,82.65,82.83,82.39,82.42,117989.0,80.1856,80.3602,79.9333,79.9624,117989.0
2022-05-16 14:45:00,82.45,82.55,82.07,82.12,117814.0,79.9915,80.0885,79.6229,79.6714,117814.0
2022-05-16 14:50:00,82.12,82.39,81.93,82.15,125973.0,79.6714,79.9333,79.487,79.7005,125973.0
2022-05-16 14:55:00,82.09,82.43,82.08,82.31,49098.0,79.6423,79.9721,79.6326,79.8557,49098.0
2022-05-16 15:00:00,82.34,82.41,82.08,82.35,42384.0,79.8848,79.9527,79.6326,79.8945,42384.0
2022-05-16 15:05:00,82.37,82.55,82.05,82.06,84044.0,79.9139,80.0885,79.6034,79.6132,84044.0
2022-05-16 15:10:00,82.01,82.02,81.32,81.41,139376.0,79.5646,79.5743,78.8952,78.9825,139376.0
2022-05-16 15:15:00,81.37,81.63,81.11,81.33,96608.0,78.9437,79.196,78.6915,78.9049,96608.0
2022-05-16 15:20:00,81.29,81.29,80.88,81.07,77223.0,78.8661,78.8661,78.4683,78.6527,77223.0
2022-05-16 15:25:00,81.12,81.26,81.01,81.07,29722.0,78.7012,78.837,78.5945,78.6527,29722.0
2022-05-16 15:30:00,81.08,81.28,80.68,80.73,95701.0,78.6624,78.8564,78.2743,78.3228,95701.0
2022-05-16 15:35:00,80.67,80.89,80.48,80.77,132865.0,78.2646,78.478,78.0803,78.3616,132865.0
2022-05-16 15:40:00,80.81,80.92,80.42,80.47,94998.0,78.4004,78.5071,78.0221,78.0706,94998.0
2022-05-16 15:45:00,80.4,80.53,80.22,80.39,187213.0,78.0026,78.1288,77.828,77.9929,187213.0
2022-05-16 15:50:00,80.47,81.06,80.47,80.67,210480.0,78.0706,78.643,78.0706,78.2646,210480.0
2022-05-16 15:55:00,80.66,80.73,80.09,80.66,154376.0,78.2549,78.3228,77.7019,78.2549,154376.0
2022-05-17 09:30:00,84.44,84.48,83.85,84.2,247243.0,81.9222,81.961,81.3498,81.6893,247243.0
2022-05-17 09:35:00,84.19,84.2,83.64,83.75,140200.0,81.6796,81.6893,81.146,81.2528,140200.0
2022-05-17 09:40:00,83.92,84.25,83.71,84.0,147419.0,81.4177,81.7378,81.214,81.4953,147419.0
2022-05-17 09:45:00,84.05,84.16,83.44,83.45,189873.0,81.5438,81.6505,80.952,80.9617,189873.0
2022-05-17 09:50:00,83.4,83.87,83.29,83.32,65761.0,80.9132,81.3692,80.8065,80.8356,65761.0
2022-05-17 09:55:00,83.32,83.67,83.14,83.63,176129.0,80.8356,81.1751,80.6609,81.1363,176129.0
2022-05-17 10:00:00,83.65,84.2,83.64,84.06,156985.0,81.1557,81.6893,81.146,81.5535,156985.0
2022-05-17 10:05:00,84.11,84.15,83.39,83.49,176995.0,81.602,81.6408,80.9035,81.0005,176995.0
2022-05-17 10:10:00,83.49,83.64,83.27,83.61,127981.0,81.0005,81.146,80.7871,81.1169,127981.0
2022-05-17 10:15:00,83.65,83.95,83.5,83.89,80698.0,81.1557,81.4468,81.0102,81.3886,80698.0
2022-05-17 10:20:00,83.91,84.02,83.56,83.76,56985.0,81.408,81.5147,81.0684,81.2625,56985.0
2022-05-17 10:25:00,83.8,83.88,82.97,83.05,106236.0,81.3013,81.3789,80.496,80.5736,106236.0
2022-05-17 10:30:00,83.05,83.38,83.0,83.1,119015.0,80.5736,80.8938,80.5251,80.6221,119015.0
2022-05-17 10:35:00,83.1,83.1,82.67,82.75,243682.0,80.6221,80.6221,80.205,80.2826,243682.0
2022-05-17 10:40:00,82.76,82.76,82.38,82.45,119114.0,80.2923,80.2923,79.9236,79.9915,119114.0
2022-05-17 10:45:00,82.44,82.5,82.07,82.42,93113.0,79.9818,80.04,79.6229,79.9624,93113.0
2022-05-17 10:50:00,82.42,82.57,82.2,82.46,125097.0,79.9624,80.1079,79.749,80.0012,125097.0
2022-05-17 10:55:00,82.45,82.79,82.39,82.79,113755.0,79.9915,80.3214,79.9333,80.3214,113755.0
2022-05-17 11:00:00,82.8,83.15,82.7,83.13,128255.0,80.3311,80.6706,80.2341,80.6512,128255.0
2022-05-17 11:05:00,83.15,83.2,82.92,83.07,90724.0,80.6706,80.7192,80.4475,80.593,90724.0
2022-05-17 11:10:00,83.1,83.2,82.95,83.1,46528.0,80.6221,80.7192,80.4766,80.6221,46528.0
2022-05-17 11:15:00,83.14,83.3,82.74,83.18,76392.0,80.6609,80.8162,80.2729,80.6998,76392.0
2022-05-17 11:20:00,83.18,83.42,83.12,83.32,61772.0,80.6998,80.9326,80.6415,80.8356,61772.0
2022-05-17 11:25:00,83.3,83.73,83.27,83.63,76760.0,80.8162,81.2334,80.7871,81.1363,76760.0
2022-05-17 11:30:00,83.69,84.1,83.65,84.05,150533.0,81.1945,81.5923,81.1557,81.5438,150533.0
2022-05-17 11:35:00,84.04,84.14,83.86,83.91,108058.0,81.5341,81.6311,81.3595,81.408,108058.0
2022-05-17 11:40:00,83.91,84.13,83.69,83.73,82950.0,81.408,81.6214,81.1945,81.2334,82950.0
2022-05-17 11:45:00,83.75,83.86,83.55,83.59,56098.0,81.2528,81.3595,81.0587,81.0975,56098.0
2022-05-17 11:50:00,83.62,84.0,83.62,83.92,69995.0,81.1266,81.4953,81.1266,81.4177,69995.0
2022-05-17 11:55:00,83.81,83.86,83.67,83.8,15906.0,81.311,81.3595,81.1751,81.3013,15906.0
2022-05-17 12:00:00,83.85,83.89,83.62,83.84,32099.0,81.3498,81.3886,81.1266,81.3401,32099.0
2022-05-17 12:05:00,83.86,83.86,83.3,83.55,52123.0,81.3595,81.3595,80.8162,81.0587,52123.0
2022-05-17 12:10:00,83.51,83.66,83.28,83.58,28683.0,81.0199,81.1654,80.7968,81.0878,28683.0
2022-05-17 12:15:00,83.52,83.99,83.52,83.85,42505.0,81.0296,81.4856,81.0296,81.3498,42505.0
2022-05-17 12:20:00,83.79,83.91,83.69,83.89,22941.0,81.2916,81.408,81.1945,81.3886,22941.0
2022-05-17 12:25:00,83.81,84.21,83.81,84.03,72108.0,81.311,81.699,81.311,81.5244,72108.0
2022-05-17 12:30:00,84.02,84.19,83.94,84.14,42832.0,81.5147,81.6796,81.4371,81.6311,42832.0
2022-05-17 12:35:00,84.14,84.31,84.12,84.16,42125.0,81.6311,81.7961,81.6117,81.6505,42125.0
2022-05-17 12:40:00,84.19,84.45,84.11,84.38,63425.0,81.6796,81.9319,81.602,81.864,63425.0
2022-05-17 12:45:00,84.4,84.66,84.34,84.46,102906.0,81.8834,82.1356,81.8252,81.9416,102906.0
2022-05-17 12:50:00,84.44,84.48,84.2,84.27,32968.0,81.9222,81.961,81.6893,81.7573,32968.0
2022-05-17 12:55:00,84.29,84.32,84.16,84.25,31921.0,81.7767,81.8058,81.6505,81.7378,31921.0
2022-05-17 13:00:00,84.24,84.25,83.81,84.14,59267.0,81.7281,81.7378,81.311,81.6311,59267.0
2022-05-17 13:05:00,84.09,84.5,84.09,84.37,60023.0,81.5826,81.9804,81.5826,81.8543,60023.0
2022-05-17 13:10:00,84.42,84.66,84.32,84.6,44478.0,81.9028,82.1356,81.8058,82.0774,44478.0
2022-05-17 13:15:00,84.61,84.81,84.61,84.74,59751.0,82.0871,82.2812,82.0871,82.2132,59751.0
2022-05-17 13:20:00,84.71,84.8,84.44,84.45,69944.0,82.1841,82.2714,81.9222,81.9319,69944.0
2022-05-17 13:25:00,84.47,84.63,84.36,84.39,118232.0,81.9513,82.1065,81.8446,81.8737,118232.0
2022-05-17 13:30:00,84.41,84.63,84.38,84.51,55708.0,81.8931,82.1065,81.864,81.9901,55708.0
2022-05-17 13:35:00,84.52,84.67,84.42,84.59,28670.0,81.9998,82.1453,81.9028,82.0677,28670.0
2022-05-17 13:40:00,84.58,84.64,84.37,84.52,71161.0,82.058,82.1162,81.8543,81.9998,71161.0
2022-05-17 13:45:00,84.5,84.59,84.29,84.58,36587.0,81.9804,82.0677,81.7767,82.058,36587.0
2022-05-17 13:50:00,84.55,84.63,84.49,84.5,11436.0,82.0289,82.1065,81.9707,81.9804,11436.0
2022-05-17 13:55:00,84.55,84.61,84.22,84.3,59791.0,82.0289,82.0871,81.7087,81.7864,59791.0
2022-05-17 14:00:00,84.35,84.46,83.91,84.12,162986.0,81.8349,81.9416,81.408,81.6117,162986.0
2022-05-17 14:05:00,84.16,85.03,84.13,84.91,135167.0,81.6505,82.4946,81.6214,82.3782,135167.0
2022-05-17 14:10:00,84.89,84.89,83.4,83.74,318018.0,82.3588,82.3588,80.9132,81.2431,318018.0
2022-05-17 14:15:00,83.76,84.01,83.43,83.62,115004.0,81.2625,81.505,80.9423,81.1266,115004.0
2022-05-17 14:20:00,83.53,83.58,82.61,83.21,164130.0,81.0393,81.0878,80.1468,80.7289,164130.0
2022-05-17 14:25:00,83.15,83.77,83.05,83.38,134682.0,80.6706,81.2722,80.5736,80.8938,134682.0
2022-05-17 14:30:00,83.33,83.69,82.93,83.09,198219.0,80.8453,81.1945,80.4572,80.6124,198219.0
2022-05-17 14:35:00,83.0,83.84,82.76,83.83,132881.0,80.5251,81.3401,80.2923,81.3304,132881.0
2022-05-17 14:40:00,83.82,84.4,83.8,84.3,116599.0,81.3207,81.8834,81.3013,81.7864,116599.0
2022-05-17 14:45:00,84.37,85.18,84.24,85.05,124392.0,81.8543,82.6401,81.7281,82.514,124392.0
2022-05-17 14:50:00,85.08,85.16,84.71,84.73,123900.0,82.5431,82.6207,82.1841,82.2035,123900.0
2022-05-17 14:55:00,84.83,85.0,84.58,84.75,114555.0,82.3006,82.4655,82.058,82.2229,114555.0
2022-05-17 15:00:00,84.73,85.36,84.69,85.27,150664.0,82.2035,82.8148,82.1647,82.7274,150664.0
2022-05-17 15:05:00,85.25,85.65,85.02,85.26,220407.0,82.708,83.0961,82.4849,82.7177,220407.0
2022-05-17 15:10:00,85.24,85.27,84.97,85.16,81290.0,82.6983,82.7274,82.4364,82.6207,81290.0
2022-05-17 15:15:00,85.2,85.42,85.05,85.35,83797.0,82.6595,82.873,82.514,82.805,83797.0
2022-05-17 15:20:00,85.38,85.54,85.16,85.29,90199.0,82.8342,82.9894,82.6207,82.7468,90199.0
2022-05-17 15:25:00,85.28,85.48,85.25,85.36,168939.0,82.7371,82.9312,82.708,82.8148,168939.0
2022-05-17 15:30:00,85.37,85.56,85.08,85.3,109457.0,82.8245,83.0088,82.5431,82.7565,109457.0
2022-05-17 15:35:00,85.31,85.43,85.05,85.07,67517.0,82.7662,82.8827,82.514,82.5334,67517.0
2022-05-17 15:40:00,85.01,85.38,84.88,85.2,106296.0,82.4752,82.8342,82.3491,82.6595,106296.0
2022-05-17 15:45:00,85.15,85.16,84.58,84.74,225337.0,82.611,82.6207,82.058,82.2132,225337.0
2022-05-17 15:50:00,84.77,85.19,84.76,85.07,185097.0,82.2423,82.6498,82.2326,82.5334,185097.0
2022-05-17 15:55:00,85.04,85.52,84.89,85.45,260363.0,82.5043,82.97,82.3588,82.9021,260363.0
2022-05-18 09:30:00,82.49,82.61,82.16,82.34,280075.0,80.0303,80.1468,79.7102,79.8848,280075.0
2022-05-18 09:35:00,82.24,82.66,81.69,81.87,230595.0,79.7878,80.1953,79.2542,79.4288,230595.0
2022-05-18 09:40:00,81.84,81.87,81.3,81.52,207103.0,79.3997,79.4288,78.8758,79.0893,207103.0
2022-05-18 09:45:00,81.44,81.85,81.44,81.62,69321.0,79.0116,79.4094,79.0116,79.1863,69321.0
2022-05-18 09:50:00,81.68,81.73,81.23,81.43,91725.0,79.2445,79.293,78.8079,79.0019,91725.0
2022-05-18 09:55:00,81.43,81.51,80.83,81.01,152241.0,79.0019,79.0795,78.4198,78.5945,152241.0
2022-05-18 10:00:00,81.01,81.41,80.91,81.21,97358.0,78.5945,78.9825,78.4974,78.7885,97358.0
2022-05-18 10:05:00,81.19,81.6,80.95,80.96,104966.0,78.7691,79.1669,78.5362,78.5459,104966.0
2022-05-18 10:10:00,80.95,81.4,80.83,81.37,145740.0,78.5362,78.9728,78.4198,78.9437,145740.0
2022-05-18 10:15:00,81.36,81.51,81.06,81.23,125693.0,78.934,79.0795,78.643,78.8079,125693.0
2022-05-18 10:20:00,81.14,81.49,80.84,81.11,156387.0,78.7206,79.0601,78.4295,78.6915,156387.0
2022-05-18 10:25:00,81.1,81.36,80.55,80.57,99317.0,78.6818,78.934,78.1482,78.1676,99317.0
2022-05-18 10:30:00,80.53,80.73,80.4,80.5,87517.0,78.1288,78.3228,78.0026,78.0997,87517.0
2022-05-18 10:35:00,80.5,80.55,80.25,80.55,103182.0,78.0997,78.1482,77.8571,78.1482,103182.0
2022-05-18 10:40:00,80.51,80.66,80.32,80.55,68724.0,78.1094,78.2549,77.925,78.1482,68724.0
2022-05-18 10:45:00,80.52,81.0,80.34,80.77,163550.0,78.1191,78.5848,77.9444,78.3616,163550.0
2022-05-18 10:50:00,80.73,80.73,80.4,80.51,71012.0,78.3228,78.3228,78.0026,78.1094,71012.0
2022-05-18 10:55:00,80.47,80.76,80.36,80.76,85772.0,78.0706,78.3519,77.9638,78.3519,85772.0
2022-05-18 11:00:00,80.77,80.77,80.13,80.23,139702.0,78.3616,78.3616,77.7407,77.8377,139702.0
2022-05-18 11:05:00,80.23,80.31,79.83,79.86,145675.0,77.8377,77.9153,77.4496,77.4787,145675.0
2022-05-18 11:10:00,79.85,79.87,79.53,79.64,70549.0,77.469,77.4885,77.1586,77.2653,70549.0
2022-05-18 11:15:00,79.64,79.66,79.06,79.21,115019.0,77.2653,77.2847,76.7026,76.8481,115019.0
2022-05-18 11:20:00,79.19,79.2,78.58,78.62,186388.0,76.8287,76.8384,76.2369,76.2757,186388.0
2022-05-18 11:25:00,78.6,78.92,78.27,78.39,166660.0,76.2563,76.5668,75.9362,76.0526,166660.0
2022-05-18 11:30:00,78.42,78.65,78.08,78.65,179706.0,76.0817,76.3048,75.7518,76.3048,179706.0
2022-05-18 11:35:00,78.62,78.94,78.57,78.67,149004.0,76.2757,76.5862,76.2272,76.3242,149004.0
2022-05-18 11:40:00,78.66,79.13,78.64,79.08,84384.0,76.3145,76.7705,76.2951,76.722,84384.0
2022-05-18 11:45:00,79.04,79.09,78.49,78.72,70204.0,76.6832,76.7317,76.1496,76.3727,70204.0
2022-05-18 11:50:00,78.71,78.87,78.0,78.04,109887.0,76.363,76.5183,75.6742,75.713,109887.0
2022-05-18 11:55:00,78.04,78.33,77.93,78.07,69876.0,75.713,75.9944,75.6063,75.7421,69876.0
2022-05-18 12:00:00,78.09,78.23,77.9,78.03,56476.0,75.7615,75.8974,75.5772,75.7033,56476.0
2022-05-18 12:05:00,78.05,78.05,77.58,77.74,104283.0,75.7227,75.7227,75.2667,75.422,104283.0
2022-05-18 12:10:00,77.73,77.98,77.51,77.92,100991.0,75.4123,75.6548,75.1988,75.5966,100991.0
2022-05-18 12:15:00,77.93,78.25,77.85,77.96,92558.0,75.6063,75.9168,75.5287,75.6354,92558.0
2022-05-18 12:20:00,77.98,78.05,77.26,77.3,323096.0,75.6548,75.7227,74.9563,74.9951,323096.0
2022-05-18 12:25:00,77.4,77.69,77.33,77.54,59712.0,75.0921,75.3735,75.0242,75.2279,59712.0
2022-05-18 12:30:00,77.56,77.84,77.36,77.84,71439.0,75.2473,75.519,75.0533,75.519,71439.0
2022-05-18 12:35:00,77.8,78.04,77.63,77.96,116884.0,75.4802,75.713,75.3152,75.6354,116884.0
2022-05-18 12:40:00,77.92,77.93,77.57,77.61,51283.0,75.5966,75.6063,75.257,75.2958,51283.0
2022-05-18 12:45:00,77.62,78.15,77.54,78.15,62168.0,75.3055,75.8197,75.2279,75.8197,62168.0
2022-05-18 12:50:00,78.16,78.43,78.1,78.38,108862.0,75.8294,76.0914,75.7712,76.0429,108862.0
2022-05-18 12:55:00,78.33,78.48,78.11,78.42,50813.0,75.9944,76.1399,75.7809,76.0817,50813.0
2022-05-18 13:00:00,78.42,78.42,77.87,77.88,124401.0,76.0817,76.0817,75.5481,75.5578,124401.0
2022-05-18 13:05:00,77.86,77.86,77.02,77.08,137596.0,75.5384,75.5384,74.7234,74.7816,137596.0
2022-05-18 13:10:00,77.08,77.18,76.77,76.85,110318.0,74.7816,74.8787,74.4809,74.5585,110318.0
2022-05-18 13:15:00,76.85,76.91,76.5,76.54,92344.0,74.5585,74.6167,74.2189,74.2577,92344.0
2022-05-18 13:20:00,76.61,76.97,76.6,76.67,99252.0,74.3257,74.6749,74.316,74.3839,99252.0
2022-05-18 13:25:00,76.68,76.8,76.47,76.77,70536.0,74.3936,74.51,74.1898,74.4809,70536.0
2022-05-18 13:30:00,76.71,76.91,76.54,76.9,71355.0,74.4227,74.6167,74.2577,74.607,71355.0
2022-05-18 13:35:00,76.9,77.07,76.78,77.0,72453.0,74.607,74.7719,74.4906,74.704,72453.0
2022-05-18 13:40:00,76.99,77.01,76.2,76.29,152509.0,74.6943,74.7137,73.9279,74.0152,152509.0
2022-05-18 13:45:00,76.33,76.37,75.87,75.9,129948.0,74.054,74.0928,73.6077,73.6368,129948.0
2022-05-18 13:50:00,75.93,76.01,75.62,75.87,105138.0,73.6659,73.7435,73.3652,73.6077,105138.0
2022-05-18 13:55:00,75.84,75.94,75.54,75.84,79232.0,73.5786,73.6756,73.2876,73.5786,79232.0
2022-05-18 14:00:00,75.9,76.06,75.63,75.9,107868.0,73.6368,73.7921,73.3749,73.6368,107868.0
2022-05-18 14:05:00,75.99,76.06,75.65,76.0,71888.0,73.7241,73.7921,73.3943,73.7338,71888.0
2022-05-18 14:10:00,76.0,76.19,75.66,75.73,87958.0,73.7338,73.9182,73.404,73.4719,87958.0
2022-05-18 14:15:00,75.74,76.24,75.46,76.09,152460.0,73.4816,73.9667,73.2099,73.8212,152460.0
2022-05-18 14:20:00,76.07,76.31,75.83,75.99,87529.0,73.8018,74.0346,73.5689,73.7241,87529.0
2022-05-18 14:25:00,76.08,76.4,76.07,76.32,68758.0,73.8115,74.1219,73.8018,74.0443,68758.0
2022-05-18 14:30:00,76.3,76.44,75.56,75.66,121175.0,74.0249,74.1607,73.307,73.404,121175.0
2022-05-18 14:35:00,75.64,75.65,75.18,75.45,186199.0,73.3846,73.3943,72.9383,73.2002,186199.0
2022-05-18 14:40:00,75.42,75.73,75.25,75.36,113237.0,73.1711,73.4719,73.0062,73.1129,113237.0
2022-05-18 14:45:00,75.39,75.77,75.0,75.57,138526.0,73.142,73.5107,72.7637,73.3167,138526.0
2022-05-18 14:50:00,75.56,75.77,75.17,75.31,85513.0,73.307,73.5107,72.9286,73.0644,85513.0
2022-05-18 14:55:00,75.29,75.58,74.95,75.06,136887.0,73.045,73.3264,72.7152,72.8219,136887.0
2022-05-18 15:00:00,75.05,75.47,75.01,75.24,110030.0,72.8122,73.2196,72.7734,72.9965,110030.0
2022-05-18 15:05:00,75.21,75.68,75.16,75.2,113257.0,72.9674,73.4234,72.9189,72.9577,113257.0
2022-05-18 15:10:00,75.21,75.52,75.05,75.06,101882.0,72.9674,73.2682,72.8122,72.8219,101882.0
2022-05-18 15:15:00,75.03,75.42,75.03,75.22,84338.0,72.7928,73.1711,72.7928,72.9771,84338.0
2022-05-18 15:20:00,75.24,75.47,74.63,74.69,192146.0,72.9965,73.2196,72.4047,72.4629,192146.0
2022-05-18 15:25:00,74.71,74.75,74.44,74.55,88256.0,72.4823,72.5211,72.2204,72.3271,88256.0
2022-05-18 15:30:00,74.56,74.78,74.45,74.55,95349.0,72.3368,72.5502,72.2301,72.3271,95349.0
2022-05-18 15:35:00,74.54,75.72,74.46,75.53,183723.0,72.3174,73.4622,72.2398,73.2779,183723.0
2022-05-18 15:40:00,75.47,75.67,74.79,74.92,217702.0,73.2196,73.4137,72.5599,72.686,217702.0
2022-05-18 15:45:00,74.97,75.13,74.52,74.66,111814.0,72.7346,72.8898,72.298,72.4338,111814.0
2022-05-18 15:50:00,74.67,75.25,74.37,74.48,231812.0,72.4435,73.0062,72.1524,72.2592,231812.0
2022-05-18 15:55:00,74.44,75.4,74.43,75.28,445520.0,72.2204,73.1517,72.2107,73.0353,445520.0
2022-05-19 09:30:00,73.19,74.43,73.19,74.24,464215.0,71.0076,72.2107,71.0076,72.0263,464215.0
2022-05-19 09:35:00,74.26,75.12,74.06,74.62,290032.0,72.0457,72.8801,71.8517,72.395,290032.0
2022-05-19 09:40:00,74.59,74.74,73.48,73.57,331298.0,72.3659,72.5114,71.289,71.3763,331298.0
2022-05-19 09:45:00,73.58,73.65,72.54,72.66,335027.0,71.386,71.4539,70.377,70.4934,335027.0
2022-05-19 09:50:00,72.62,73.14,72.43,73.04,150492.0,70.4546,70.9591,70.2703,70.8621,150492.0
2022-05-19 09:55:00,73.04,73.87,72.92,73.3,284690.0,70.8621,71.6674,70.7457,71.1144,284690.0
2022-05-19 10:00:00,73.29,74.69,73.08,74.34,428255.0,71.1047,72.4629,70.9009,72.1233,428255.0
2022-05-19 10:05:00,74.4,74.49,73.52,73.8,349812.0,72.1816,72.2689,71.3278,71.5994,349812.0
2022-05-19 10:10:00,73.8,74.52,73.71,74.05,189248.0,71.5994,72.298,71.5121,71.842,189248.0
2022-05-19 10:15:00,74.06,74.68,73.9,74.37,147984.0,71.8517,72.4532,71.6965,72.1524,147984.0
2022-05-19 10:20:00,74.29,75.19,74.28,74.76,186354.0,72.0748,72.948,72.0651,72.5308,186354.0
2022-05-19 10:25:00,74.73,74.82,73.58,73.84,142887.0,72.5017,72.589,71.386,71.6383,142887.0
2022-05-19 10:30:00,73.81,74.35,73.37,74.29,165039.0,71.6091,72.133,71.1823,72.0748,165039.0
2022-05-19 10:35:00,74.29,74.49,73.23,73.56,137133.0,72.0748,72.2689,71.0464,71.3666,137133.0
2022-05-19 10:40:00,73.53,73.65,73.04,73.27,97931.0,71.3375,71.4539,70.8621,71.0852,97931.0
2022-05-19 10:45:00,73.25,73.66,72.96,73.16,87827.0,71.0658,71.4636,70.7845,70.9785,87827.0
2022-05-19 10:50:00,73.19,73.86,72.87,73.83,111283.0,71.0076,71.6577,70.6972,71.6286,111283.0
2022-05-19 10:55:00,73.86,74.2,73.43,73.67,108514.0,71.6577,71.9875,71.2405,71.4733,108514.0
2022-05-19 11:00:00,73.66,74.1,73.58,73.87,92938.0,71.4636,71.8905,71.386,71.6674,92938.0
2022-05-19 11:05:00,73.91,73.92,73.1,73.7,87471.0,71.7062,71.7159,70.9203,71.5024,87471.0
2022-05-19 11:10:00,73.66,74.23,73.5,73.57,111308.0,71.4636,72.0166,71.3084,71.3763,111308.0
2022-05-19 11:15:00,73.5,73.88,73.23,73.84,48081.0,71.3084,71.6771,71.0464,71.6383,48081.0
2022-05-19 11:20:00,73.79,74.29,73.47,74.17,62412.0,71.5897,72.0748,71.2793,71.9584,62412.0
2022-05-19 11:25:00,74.06,74.08,73.57,73.84,75866.0,71.8517,71.8711,71.3763,71.6383,75866.0
2022-05-19 11:30:00,73.86,74.67,73.86,74.65,57732.0,71.6577,72.4435,71.6577,72.4241,57732.0
2022-05-19 11:35:00,74.64,75.41,74.39,75.32,243789.0,72.4144,73.1614,72.1719,73.0741,243789.0
2022-05-19 11:40:00,75.32,75.99,75.3,75.77,230607.0,73.0741,73.7241,73.0547,73.5107,230607.0
2022-05-19 11:45:00,75.78,75.97,75.56,75.82,147494.0,73.5204,73.7047,73.307,73.5592,147494.0
2022-05-19 11:50:00,75.89,75.89,75.12,75.24,114132.0,73.6271,73.6271,72.8801,72.9965,114132.0
2022-05-19 11:55:00,75.28,75.28,74.81,75.19,173156.0,73.0353,73.0353,72.5793,72.948,173156.0
2022-05-19 12:00:00,75.19,75.35,74.97,75.26,78823.0,72.948,73.1032,72.7346,73.0159,78823.0
2022-05-19 12:05:00,75.25,75.5,75.06,75.34,68659.0,73.0062,73.2488,72.8219,73.0935,68659.0
2022-05-19 12:10:00,75.41,75.69,75.4,75.5,80676.0,73.1614,73.4331,73.1517,73.2488,80676.0
2022-05-19 12:15:00,75.5,75.8,75.09,75.17,65833.0,73.2488,73.5398,72.851,72.9286,65833.0
2022-05-19 12:20:00,75.17,75.17,74.55,74.78,129445.0,72.9286,72.9286,72.3271,72.5502,129445.0
2022-05-19 12:25:00,74.82,75.12,74.61,75.05,47670.0,72.589,72.8801,72.3853,72.8122,47670.0
2022-05-19 12:30:00,75.06,75.18,74.55,74.78,66941.0,72.8219,72.9383,72.3271,72.5502,66941.0
2022-05-19 12:35:00,74.79,74.8,74.07,74.14,75073.0,72.5599,72.5696,71.8614,71.9293,75073.0
2022-05-19 12:40:00,74.15,74.21,73.68,73.73,80277.0,71.939,71.9972,71.483,71.5315,80277.0
2022-05-19 12:45:00,73.68,73.82,73.41,73.53,75376.0,71.483,71.6188,71.2211,71.3375,75376.0
2022-05-19 12:50:00,73.56,73.9,73.55,73.58,82701.0,71.3666,71.6965,71.3569,71.386,82701.0
2022-05-19 12:55:00,73.59,74.1,73.43,74.02,56685.0,71.3957,71.8905,71.2405,71.8129,56685.0
2022-05-19 13:00:00,74.06,74.23,73.69,73.85,115112.0,71.8517,72.0166,71.4927,71.648,115112.0
2022-05-19 13:05:00,73.87,74.42,73.68,73.96,67472.0,71.6674,72.201,71.483,71.7547,67472.0
2022-05-19 13:10:00,73.99,73.99,73.13,73.39,95839.0,71.7838,71.7838,70.9494,71.2017,95839.0
2022-05-19 13:15:00,73.33,73.86,73.14,73.86,128403.0,71.1435,71.6577,70.9591,71.6577,128403.0
2022-05-19 13:20:00,73.87,74.21,73.57,74.07,111334.0,71.6674,71.9972,71.3763,71.8614,111334.0
2022-05-19 13:25:00,74.11,74.27,73.73,73.83,67357.0,71.9002,72.0554,71.5315,71.6286,67357.0
2022-05-19 13:30:00,73.82,74.4,73.7,73.98,81300.0,71.6188,72.1816,71.5024,71.7741,81300.0
2022-05-19 13:35:00,73.96,74.3,73.79,74.26,62778.0,71.7547,72.0845,71.5897,72.0457,62778.0
2022-05-19 13:40:00,74.13,74.46,73.96,74.25,32950.0,71.9196,72.2398,71.7547,72.036,32950.0
2022-05-19 13:45:00,74.26,74.34,73.2,73.3,83126.0,72.0457,72.1233,71.0173,71.1144,83126.0
2022-05-19 13:50:00,73.27,74.45,73.26,74.39,71945.0,71.0852,72.2301,71.0755,72.1719,71945.0
2022-05-19 13:55:00,74.49,75.36,74.47,75.04,234846.0,72.2689,73.1129,72.2495,72.8025,234846.0
2022-05-19 14:00:00,75.06,75.13,74.39,74.53,96657.0,72.8219,72.8898,72.1719,72.3077,96657.0
2022-05-19 14:05:00,74.53,74.58,74.1,74.51,78000.0,72.3077,72.3562,71.8905,72.2883,78000.0
2022-05-19 14:10:00,74.52,74.88,74.28,74.55,81690.0,72.298,72.6472,72.0651,72.3271,81690.0
2022-05-19 14:15:00,74.59,74.9,74.3,74.31,57096.0,72.3659,72.6666,72.0845,72.0942,57096.0
2022-05-19 14:20:00,74.31,74.82,74.12,74.59,76987.0,72.0942,72.589,71.9099,72.3659,76987.0
2022-05-19 14:25:00,74.65,74.72,74.23,74.54,76667.0,72.4241,72.492,72.0166,72.3174,76667.0
2022-05-19 14:30:00,74.58,74.88,74.35,74.63,66971.0,72.3562,72.6472,72.133,72.4047,66971.0
2022-05-19 14:35:00,74.63,75.37,74.35,75.01,158003.0,72.4047,73.1226,72.133,72.7734,158003.0
2022-05-19 14:40:00,75.0,75.03,74.34,74.98,122782.0,72.7637,72.7928,72.1233,72.7443,122782.0
2022-05-19 14:45:00,75.08,75.54,74.82,75.53,120532.0,72.8413,73.2876,72.589,73.2779,120532.0
2022-05-19 14:50:00,75.52,75.89,75.33,75.77,194885.0,73.2682,73.6271,73.0838,73.5107,194885.0
2022-05-19 14:55:00,75.72,75.73,75.14,75.7,113262.0,73.4622,73.4719,72.8995,73.4428,113262.0
2022-05-19 15:00:00,75.64,76.45,75.49,76.2,374647.0,73.3846,74.1704,73.2391,73.9279,374647.0
2022-05-19 15:05:00,76.23,76.32,75.56,75.56,141550.0,73.957,74.0443,73.307,73.307,141550.0
2022-05-19 15:10:00,75.56,75.62,75.06,75.36,138625.0,73.307,73.3652,72.8219,73.1129,138625.0
2022-05-19 15:15:00,75.37,75.46,74.72,74.9,180837.0,73.1226,73.2099,72.492,72.6666,180837.0
2022-05-19 15:20:00,74.9,74.9,74.21,74.23,83584.0,72.6666,72.6666,71.9972,72.0166,83584.0
2022-05-19 15:25:00,74.22,74.53,73.95,74.0,121725.0,72.0069,72.3077,71.745,71.7935,121725.0
2022-05-19 15:30:00,73.94,74.32,73.85,73.88,112250.0,71.7353,72.1039,71.648,71.6771,112250.0
2022-05-19 15:35:00,73.85,74.04,73.63,73.75,76491.0,71.648,71.8323,71.4345,71.5509,76491.0
2022-05-19 15:40:00,73.76,74.48,73.53,74.38,154524.0,71.5606,72.2592,71.3375,72.1622,154524.0
2022-05-19 15:45:00,74.43,74.71,73.8,74.26,193458.0,72.2107,72.4823,71.5994,72.0457,193458.0
2022-05-19 15:50:00,74.25,74.39,73.52,73.89,201845.0,72.036,72.1719,71.3278,71.6868,201845.0
2022-05-19 15:55:00,73.87,74.21,73.69,73.76,180261.0,71.6674,71.9972,71.4927,71.5606,180261.0
2022-05-20 09:30:00,75.92,76.13,75.52,75.61,249620.0,73.6562,73.86,73.2682,73.3555,249620.0
2022-05-20 09:35:00,75.66,75.85,75.0,75.7,156675.0,73.404,73.5883,72.7637,73.4428,156675.0
2022-05-20 09:40:00,75.68,76.21,75.47,76.08,119203.0,73.4234,73.9376,73.2196,73.8115,119203.0
2022-05-20 09:45:00,76.14,76.24,75.27,75.51,132893.0,73.8697,73.9667,73.0256,73.2585,132893.0
2022-05-20 09:50:00,75.48,75.85,75.33,75.73,134063.0,73.2294,73.5883,73.0838,73.4719,134063.0
2022-05-20 09:55:00,75.75,75.85,75.31,75.65,109910.0,73.4913,73.5883,73.0644,73.3943,109910.0
2022-05-20 10:00:00,75.63,75.91,75.2,75.42,89620.0,73.3749,73.6465,72.9577,73.1711,89620.0
2022-05-20 10:05:00,75.47,75.47,74.29,74.4,166972.0,73.2196,73.2196,72.0748,72.1816,166972.0
2022-05-20 10:10:00,74.36,74.5,74.2,74.45,99057.0,72.1427,72.2786,71.9875,72.2301,99057.0
2022-05-20 10:15:00,74.46,74.74,74.33,74.44,91243.0,72.2398,72.5114,72.1136,72.2204,91243.0
2022-05-20 10:20:00,74.4,74.52,73.97,74.36,117176.0,72.1816,72.298,71.7644,72.1427,117176.0
2022-05-20 10:25:00,74.36,74.83,74.17,74.68,150365.0,72.1427,72.5987,71.9584,72.4532,150365.0
2022-05-20 10:30:00,74.65,74.7,74.3,74.32,87803.0,72.4241,72.4726,72.0845,72.1039,87803.0
2022-05-20 10:35:00,74.29,74.37,74.01,74.1,79368.0,72.0748,72.1524,71.8032,71.8905,79368.0
2022-05-20 10:40:00,74.12,74.52,74.07,74.43,98660.0,71.9099,72.298,71.8614,72.2107,98660.0
2022-05-20 10:45:00,74.39,74.5,73.88,73.95,120386.0,72.1719,72.2786,71.6771,71.745,120386.0
2022-05-20 10:50:00,73.95,74.05,73.2,73.22,195260.0,71.745,71.842,71.0173,71.0367,195260.0
2022-05-20 10:55:00,73.19,73.31,72.62,72.64,131144.0,71.0076,71.1241,70.4546,70.474,131144.0
2022-05-20 11:00:00,72.65,72.88,72.58,72.69,89053.0,70.4837,70.7069,70.4158,70.5225,89053.0
2022-05-20 11:05:00,72.72,72.75,72.16,72.31,133556.0,70.5516,70.5808,70.0083,70.1539,133556.0
2022-05-20 11:10:00,72.23,72.34,71.71,72.11,152228.0,70.0763,70.183,69.5718,69.9598,152228.0
2022-05-20 11:15:00,72.08,72.09,71.58,71.72,107598.0,69.9307,69.9404,69.4456,69.5815,107598.0
2022-05-20 11:20:00,71.74,71.75,71.48,71.55,73830.0,69.6009,69.6106,69.3486,69.4165,73830.0
2022-05-20 11:25:00,71.52,72.26,71.5,72.09,189664.0,69.3874,70.1054,69.368,69.9404,189664.0
2022-05-20 11:30:00,72.04,72.6,72.03,72.44,119965.0,69.8919,70.4352,69.8822,70.28,119965.0
2022-05-20 11:35:00,72.41,72.42,71.75,71.88,93604.0,70.2509,70.2606,69.6106,69.7367,93604.0
2022-05-20 11:40:00,71.91,72.37,71.75,71.75,65629.0,69.7658,70.2121,69.6106,69.6106,65629.0
2022-05-20 11:45:00,71.75,72.27,71.72,72.21,74716.0,69.6106,70.1151,69.5815,70.0569,74716.0
2022-05-20 11:50:00,72.22,72.49,71.89,72.01,80772.0,70.0666,70.3285,69.7464,69.8628,80772.0
2022-05-20 11:55:00,72.0,72.32,71.84,71.88,61326.0,69.8531,70.1636,69.6979,69.7367,61326.0
2022-05-20 12:00:00,71.89,71.98,71.57,71.69,67014.0,69.7464,69.8337,69.4359,69.5524,67014.0
2022-05-20 12:05:00,71.69,71.88,70.83,70.83,162544.0,69.5524,69.7367,68.718,68.718,162544.0
2022-05-20 12:10:00,70.83,71.17,70.39,71.03,177542.0,68.718,69.0479,68.2911,68.912,177542.0
2022-05-20 12:15:00,71.03,71.06,70.67,70.7,96639.0,68.912,68.9411,68.5628,68.5919,96639.0
2022-05-20 12:20:00,70.7,71.17,70.67,71.1,57330.0,68.5919,69.0479,68.5628,68.98,57330.0
2022-05-20 12:25:00,71.11,71.11,70.69,70.9,67528.0,68.9897,68.9897,68.5822,68.7859,67528.0
2022-05-20 12:30:00,70.88,71.12,70.58,70.62,72300.0,68.7665,68.9994,68.4755,68.5143,72300.0
2022-05-20 12:35:00,70.59,70.63,70.11,70.25,165102.0,68.4852,68.524,68.0195,68.1553,165102.0
2022-05-20 12:40:00,70.25,70.25,69.76,69.76,642816.0,68.1553,68.1553,67.6799,67.6799,642816.0
2022-05-20 12:45:00,69.77,70.3,69.42,70.26,220425.0,67.6896,68.2038,67.35,68.165,220425.0
2022-05-20 12:50:00,70.29,70.3,69.74,69.86,82304.0,68.1941,68.2038,67.6605,67.7769,82304.0
2022-05-20 12:55:00,69.88,70.38,69.84,70.03,130273.0,67.7963,68.2814,67.7575,67.9419,130273.0
2022-05-20 13:00:00,69.98,70.07,69.47,69.69,95865.0,67.8933,67.9807,67.3986,67.612,95865.0
2022-05-20 13:05:00,69.69,70.02,69.24,69.36,161004.0,67.612,67.9322,67.1754,67.2918,161004.0
2022-05-20 13:10:00,69.35,69.48,69.09,69.34,185210.0,67.2821,67.4083,67.0299,67.2724,185210.0
2022-05-20 13:15:00,69.4,69.41,69.05,69.05,89791.0,67.3306,67.3403,66.9911,66.9911,89791.0
2022-05-20 13:20:00,69.09,69.3,68.89,69.0,126464.0,67.0299,67.2336,66.8359,66.9426,126464.0
2022-05-20 13:25:00,68.97,69.04,68.7,68.74,151891.0,66.9135,66.9814,66.6515,66.6903,151891.0
2022-05-20 13:30:00,68.73,70.01,68.68,69.97,746938.0,66.6806,67.9225,66.6321,67.8836,746938.0
2022-05-20 13:35:00,69.94,70.23,69.58,69.9,258495.0,67.8545,68.1359,67.5053,67.8157,258495.0
2022-05-20 13:40:00,69.87,70.15,69.56,70.01,135169.0,67.7866,68.0583,67.4859,67.9225,135169.0
2022-05-20 13:45:00,70.01,70.52,69.85,70.13,181986.0,67.9225,68.4172,67.7672,68.0389,181986.0
2022-05-20 13:50:00,70.13,70.67,69.82,70.39,153725.0,68.0389,68.5628,67.7381,68.2911,153725.0
2022-05-20 13:55:00,70.39,70.6,70.16,70.31,156288.0,68.2911,68.4949,68.068,68.2135,156288.0
2022-05-20 14:00:00,70.35,70.52,70.04,70.13,113509.0,68.2523,68.4172,67.9516,68.0389,113509.0
2022-05-20 14:05:00,70.17,70.17,69.53,69.9,145088.0,68.0777,68.0777,67.4568,67.8157,145088.0
2022-05-20 14:10:00,70.0,70.19,69.79,69.87,116404.0,67.9128,68.0971,67.709,67.7866,116404.0
2022-05-20 14:15:00,69.83,70.02,69.32,69.57,113325.0,67.7478,67.9322,67.253,67.4956,113325.0
2022-05-20 14:20:00,69.56,69.84,69.3,69.57,51367.0,67.4859,67.7575,67.2336,67.4956,51367.0
2022-05-20 14:25:00,69.57,69.83,69.43,69.77,58067.0,67.4956,67.7478,67.3597,67.6896,58067.0
2022-05-20 14:30:00,69.69,69.93,69.14,69.32,176312.0,67.612,67.8448,67.0784,67.253,176312.0
2022-05-20 14:35:00,69.27,69.71,69.24,69.47,77565.0,67.2045,67.6314,67.1754,67.3986,77565.0
2022-05-20 14:40:00,69.42,70.21,69.41,70.17,105553.0,67.35,68.1165,67.3403,68.0777,105553.0
2022-05-20 14:45:00,70.16,70.34,69.74,70.24,119041.0,68.068,68.2426,67.6605,68.1456,119041.0
2022-05-20 14:50:00,70.24,71.1,70.03,70.75,326912.0,68.1456,68.98,67.9419,68.6404,326912.0
2022-05-20 14:55:00,70.69,70.88,70.34,70.37,141881.0,68.5822,68.7665,68.2426,68.2717,141881.0
2022-05-20 15:00:00,70.4,70.71,69.9,70.01,124494.0,68.3008,68.6016,67.8157,67.9225,124494.0
2022-05-20 15:05:00,70.08,70.16,69.71,69.88,113939.0,67.9904,68.068,67.6314,67.7963,113939.0
2022-05-20 15:10:00,69.89,70.01,69.7,69.92,75281.0,67.806,67.9225,67.6217,67.8351,75281.0
2022-05-20 15:15:00,69.93,70.51,69.91,70.3,116429.0,67.8448,68.4075,67.8254,68.2038,116429.0
2022-05-20 15:20:00,70.39,70.79,70.16,70.46,122443.0,68.2911,68.6792,68.068,68.359,122443.0
2022-05-20 15:25:00,70.51,71.36,70.36,71.34,167864.0,68.4075,69.2322,68.262,69.2128,167864.0
2022-05-20 15:30:00,71.37,71.97,70.91,71.87,290297.0,69.2419,69.824,68.7956,69.727,290297.0
2022-05-20 15:35:00,71.83,72.83,71.65,72.36,425519.0,69.6882,70.6584,69.5136,70.2024,425519.0
2022-05-20 15:40:00,72.39,73.55,72.35,73.0,327148.0,70.2315,71.3569,70.1927,70.8233,327148.0
2022-05-20 15:45:00,73.05,73.27,72.37,73.13,341194.0,70.8718,71.0852,70.2121,70.9494,341194.0
2022-05-20 15:50:00,73.12,73.82,72.97,73.5,348999.0,70.9397,71.6188,70.7942,71.3084,348999.0
2022-05-20 15:55:00,73.52,74.01,73.23,73.82,416178.0,71.3278,71.8032,71.0464,71.6188,416178.0
2022-05-23 09:30:00,75.66,75.86,75.23,75.7,225896.0,73.404,73.598,72.9868,73.4428,225896.0
2022-05-23 09:35:00,75.73,75.79,74.7,74.96,167997.0,73.4719,73.5301,72.4726,72.7249,167997.0
2022-05-23 09:40:00,74.95,75.89,74.68,75.77,157518.0,72.7152,73.6271,72.4532,73.5107,157518.0
2022-05-23 09:45:00,75.77,76.57,75.61,76.31,189359.0,73.5107,74.2868,73.3555,74.0346,189359.0
2022-05-23 09:50:00,76.34,76.55,75.72,75.8,120253.0,74.0637,74.2674,73.4622,73.5398,120253.0
2022-05-23 09:55:00,75.83,75.95,75.21,75.34,122983.0,73.5689,73.6853,72.9674,73.0935,122983.0
2022-05-23 10:00:00,75.37,75.37,74.27,74.67,287203.0,73.1226,73.1226,72.0554,72.4435,287203.0
2022-05-23 10:05:00,74.72,75.03,74.42,74.75,116780.0,72.492,72.7928,72.201,72.5211,116780.0
2022-05-23 10:10:00,74.76,75.48,74.64,75.25,179384.0,72.5308,73.2294,72.4144,73.0062,179384.0
2022-05-23 10:15:00,75.35,75.99,75.14,75.77,109489.0,73.1032,73.7241,72.8995,73.5107,109489.0
2022-05-23 10:20:00,75.72,76.0,75.31,75.78,142719.0,73.4622,73.7338,73.0644,73.5204,142719.0
2022-05-23 10:25:00,75.83,76.36,75.12,76.31,140589.0,73.5689,74.0831,72.8801,74.0346,140589.0
2022-05-23 10:30:00,76.33,76.62,76.07,76.44,136049.0,74.054,74.3354,73.8018,74.1607,136049.0
2022-05-23 10:35:00,76.44,76.67,76.18,76.47,130383.0,74.1607,74.3839,73.9085,74.1898,130383.0
2022-05-23 10:40:00,76.49,76.76,76.2,76.4,101868.0,74.2092,74.4712,73.9279,74.1219,101868.0
2022-05-23 10:45:00,76.43,76.89,75.98,76.37,112721.0,74.151,74.5973,73.7144,74.0928,112721.0
2022-05-23 10:50:00,76.33,76.48,75.6,76.16,113809.0,74.054,74.1995,73.3458,73.8891,113809.0
2022-05-23 10:55:00,76.12,76.32,75.94,76.27,65956.0,73.8503,74.0443,73.6756,73.9958,65956.0
2022-05-23 11:00:00,76.33,77.14,76.04,77.07,157264.0,74.054,74.8399,73.7727,74.7719,157264.0
2022-05-23 11:05:00,77.07,77.2,76.95,77.04,168043.0,74.7719,74.8981,74.6555,74.7428,168043.0
2022-05-23 11:10:00,77.06,77.4,76.79,77.37,69265.0,74.7622,75.0921,74.5003,75.063,69265.0
2022-05-23 11:15:00,77.38,77.54,77.08,77.17,121733.0,75.0727,75.2279,74.7816,74.869,121733.0
2022-05-23 11:20:00,77.12,77.36,76.96,77.29,67379.0,74.8205,75.0533,74.6652,74.9854,67379.0
2022-05-23 11:25:00,77.28,77.47,77.1,77.43,53146.0,74.9757,75.16,74.801,75.1212,53146.0
2022-05-23 11:30:00,77.45,78.0,77.36,77.93,109577.0,75.1406,75.6742,75.0533,75.6063,109577.0
2022-05-23 11:35:00,77.97,78.05,77.74,78.05,62364.0,75.6451,75.7227,75.422,75.7227,62364.0
2022-05-23 11:40:00,78.04,78.04,77.77,77.83,54279.0,75.713,75.713,75.4511,75.5093,54279.0
2022-05-23 11:45:00,77.84,77.94,77.33,77.57,65400.0,75.519,75.616,75.0242,75.257,65400.0
2022-05-23 11:50:00,77.6,77.78,77.49,77.69,41007.0,75.2861,75.4608,75.1794,75.3735,41007.0
2022-05-23 11:55:00,77.74,77.96,77.67,77.71,42984.0,75.422,75.6354,75.3541,75.3929,42984.0
2022-05-23 12:00:00,77.73,78.14,77.6,78.14,106234.0,75.4123,75.81,75.2861,75.81,106234.0
2022-05-23 12:05:00,78.12,78.38,77.96,78.3,66181.0,75.7906,76.0429,75.6354,75.9653,66181.0
2022-05-23 12:10:00,78.28,78.28,77.98,78.02,43746.0,75.9459,75.9459,75.6548,75.6936,43746.0
2022-05-23 12:15:00,78.07,78.2,77.75,77.93,56421.0,75.7421,75.8682,75.4317,75.6063,56421.0
2022-05-23 12:20:00,77.96,78.23,77.96,78.15,31614.0,75.6354,75.8974,75.6354,75.8197,31614.0
2022-05-23 12:25:00,78.16,78.16,77.69,77.78,103631.0,75.8294,75.8294,75.3735,75.4608,103631.0
2022-05-23 12:30:00,77.78,77.79,77.42,77.65,55007.0,75.4608,75.4705,75.1115,75.3346,55007.0
2022-05-23 12:35:00,77.67,77.95,77.57,77.95,80235.0,75.3541,75.6257,75.257,75.6257,80235.0
2022-05-23 12:40:00,77.94,78.0,77.65,77.83,27457.0,75.616,75.6742,75.3346,75.5093,27457.0
2022-05-23 12:45:00,77.87,77.93,77.32,77.37,94869.0,75.5481,75.6063,75.0145,75.063,94869.0
2022-05-23 12:50:00,77.39,77.48,77.12,77.21,46022.0,75.0824,75.1697,74.8205,74.9078,46022.0
2022-05-23 12:55:00,77.23,77.46,77.06,77.43,111023.0,74.9272,75.1503,74.7622,75.1212,111023.0
2022-05-23 13:00:00,77.46,77.48,77.17,77.17,54583.0,75.1503,75.1697,74.869,74.869,54583.0
2022-05-23 13:05:00,77.14,77.26,76.97,77.25,53635.0,74.8399,74.9563,74.6749,74.9466,53635.0
2022-05-23 13:10:00,77.21,77.36,77.05,77.27,27302.0,74.9078,75.0533,74.7525,74.966,27302.0
2022-05-23 13:15:00,77.21,77.21,76.6,76.75,62143.0,74.9078,74.9078,74.316,74.4615,62143.0
2022-05-23 13:20:00,76.7,76.8,76.33,76.77,77012.0,74.413,74.51,74.054,74.4809,77012.0
2022-05-23 13:25:00,76.8,77.02,76.77,76.98,44301.0,74.51,74.7234,74.4809,74.6846,44301.0
2022-05-23 13:30:00,76.98,77.44,76.74,77.23,104058.0,74.6846,75.1309,74.4518,74.9272,104058.0
2022-05-23 13:35:00,77.23,77.45,77.13,77.31,51996.0,74.9272,75.1406,74.8302,75.0048,51996.0
2022-05-23 13:40:00,77.32,77.56,77.25,77.48,43074.0,75.0145,75.2473,74.9466,75.1697,43074.0
2022-05-23 13:45:00,77.4,77.92,77.39,77.76,68584.0,75.0921,75.5966,75.0824,75.4414,68584.0
2022-05-23 13:50:00,77.77,77.8,77.5,77.56,55089.0,75.4511,75.4802,75.1891,75.2473,55089.0
2022-05-23 13:55:00,77.63,77.87,77.58,77.87,39785.0,75.3152,75.5481,75.2667,75.5481,39785.0
2022-05-23 14:00:00,77.91,78.06,77.57,77.75,69674.0,75.5869,75.7324,75.257,75.4317,69674.0
2022-05-23 14:05:00,77.7,77.94,77.61,77.86,31970.0,75.3832,75.616,75.2958,75.5384,31970.0
2022-05-23 14:10:00,77.9,78.16,77.88,78.12,60242.0,75.5772,75.8294,75.5578,75.7906,60242.0
2022-05-23 14:15:00,78.09,78.14,77.96,78.11,23967.0,75.7615,75.81,75.6354,75.7809,23967.0
2022-05-23 14:20:00,78.1,78.22,77.97,78.1,31655.0,75.7712,75.8877,75.6451,75.7712,31655.0
2022-05-23 14:25:00,78.12,78.14,77.82,77.9,40918.0,75.7906,75.81,75.4996,75.5772,40918.0
2022-05-23 14:30:00,77.97,78.09,77.79,77.98,35856.0,75.6451,75.7615,75.4705,75.6548,35856.0
2022-05-23 14:35:00,77.91,78.1,77.88,78.03,18890.0,75.5869,75.7712,75.5578,75.7033,18890.0
2022-05-23 14:40:00,78.02,78.41,77.86,78.39,42767.0,75.6936,76.072,75.5384,76.0526,42767.0
2022-05-23 14:45:00,78.42,78.44,77.7,77.87,63810.0,76.0817,76.1011,75.3832,75.5481,63810.0
2022-05-23 14:50:00,77.83,78.03,77.58,77.82,44700.0,75.5093,75.7033,75.2667,75.4996,44700.0
2022-05-23 14:55:00,77.81,77.86,77.52,77.59,30831.0,75.4899,75.5384,75.2085,75.2764,30831.0
2022-05-23 15:00:00,77.59,77.96,77.58,77.85,32455.0,75.2764,75.6354,75.2667,75.5287,32455.0
2022-05-23 15:05:00,77.91,78.16,77.8,78.15,59891.0,75.5869,75.8294,75.4802,75.8197,59891.0
2022-05-23 15:10:00,78.16,78.17,77.42,77.58,93213.0,75.8294,75.8391,75.1115,75.2667,93213.0
2022-05-23 15:15:00,77.58,77.78,77.47,77.78,35232.0,75.2667,75.4608,75.16,75.4608,35232.0
2022-05-23 15:20:00,77.71,77.88,77.24,77.45,184509.0,75.3929,75.5578,74.9369,75.1406,184509.0
2022-05-23 15:25:00,77.45,77.66,77.31,77.53,68155.0,75.1406,75.3443,75.0048,75.2182,68155.0
2022-05-23 15:30:00,77.51,77.87,77.44,77.77,79944.0,75.1988,75.5481,75.1309,75.4511,79944.0
2022-05-23 15:35:00,77.78,78.06,77.34,77.36,158496.0,75.4608,75.7324,75.0339,75.0533,158496.0
2022-05-23 15:40:00,77.32,77.56,77.1,77.31,166019.0,75.0145,75.2473,74.801,75.0048,166019.0
2022-05-23 15:45:00,77.3,77.31,76.86,76.97,118670.0,74.9951,75.0048,74.5682,74.6749,118670.0
2022-05-23 15:50:00,77.04,77.78,77.04,77.32,264743.0,74.7428,75.4608,74.7428,75.0145,264743.0
2022-05-23 15:55:00,77.39,78.05,77.26,78.02,143639.0,75.0824,75.7227,74.9563,75.6936,143639.0
2022-05-24 09:30:00,75.4,76.0,74.97,75.17,196267.0,73.1517,73.7338,72.7346,72.9286,196267.0
2022-05-24 09:35:00,75.15,75.27,74.71,74.76,151727.0,72.9092,73.0256,72.4823,72.5308,151727.0
2022-05-24 09:40:00,74.77,75.12,74.7,74.99,74955.0,72.5405,72.8801,72.4726,72.754,74955.0
2022-05-24 09:45:00,74.92,75.29,74.64,74.77,115794.0,72.686,73.045,72.4144,72.5405,115794.0
2022-05-24 09:50:00,74.73,75.22,74.6,74.66,127884.0,72.5017,72.9771,72.3756,72.4338,127884.0
2022-05-24 09:55:00,74.74,74.76,74.28,74.35,97774.0,72.5114,72.5308,72.0651,72.133,97774.0
2022-05-24 10:00:00,74.37,74.42,73.85,73.91,185146.0,72.1524,72.201,71.648,71.7062,185146.0
2022-05-24 10:05:00,73.9,74.13,73.38,73.45,200443.0,71.6965,71.9196,71.192,71.2599,200443.0
2022-05-24 10:10:00,73.45,73.57,72.83,72.93,187489.0,71.2599,71.3763,70.6584,70.7554,187489.0
2022-05-24 10:15:00,72.88,72.94,72.38,72.46,139681.0,70.7069,70.7651,70.2218,70.2994,139681.0
2022-05-24 10:20:00,72.43,73.2,72.43,72.79,200349.0,70.2703,71.0173,70.2703,70.6196,200349.0
2022-05-24 10:25:00,72.75,73.35,72.57,73.3,95611.0,70.5808,71.1629,70.4061,71.1144,95611.0
2022-05-24 10:30:00,73.25,73.26,72.81,72.91,148905.0,71.0658,71.0755,70.639,70.736,148905.0
2022-05-24 10:35:00,72.9,73.27,72.71,73.04,89526.0,70.7263,71.0852,70.5419,70.8621,89526.0
2022-05-24 10:40:00,72.94,73.25,72.64,72.91,77435.0,70.7651,71.0658,70.474,70.736,77435.0
2022-05-24 10:45:00,72.91,73.2,72.21,72.28,175228.0,70.736,71.0173,70.0569,70.1248,175228.0
2022-05-24 10:50:00,72.26,72.56,72.11,72.32,85541.0,70.1054,70.3964,69.9598,70.1636,85541.0
2022-05-24 10:55:00,72.34,72.76,72.22,72.74,84332.0,70.183,70.5905,70.0666,70.5711,84332.0
2022-05-24 11:00:00,72.75,73.13,72.66,72.85,66377.0,70.5808,70.9494,70.4934,70.6778,66377.0
2022-05-24 11:05:00,72.78,73.1,72.66,72.89,50858.0,70.6099,70.9203,70.4934,70.7166,50858.0
2022-05-24 11:10:00,73.0,73.01,72.56,72.71,46102.0,70.8233,70.833,70.3964,70.5419,46102.0
2022-05-24 11:15:00,72.68,73.28,72.46,72.57,99155.0,70.5128,71.095,70.2994,70.4061,99155.0
2022-05-24 11:20:00,72.57,72.98,72.33,72.83,84140.0,70.4061,70.8039,70.1733,70.6584,84140.0
2022-05-24 11:25:00,72.82,73.08,72.73,73.06,48390.0,70.6487,70.9009,70.5614,70.8815,48390.0
2022-05-24 11:30:00,73.06,73.21,72.7,73.05,44323.0,70.8815,71.027,70.5322,70.8718,44323.0
2022-05-24 11:35:00,72.98,73.12,72.73,72.88,25574.0,70.8039,70.9397,70.5614,70.7069,25574.0
2022-05-24 11:40:00,73.02,73.52,72.9,73.46,90303.0,70.8427,71.3278,70.7263,71.2696,90303.0
2022-05-24 11:45:00,73.44,74.36,73.43,74.26,181207.0,71.2502,72.1427,71.2405,72.0457,181207.0
2022-05-24 11:50:00,74.3,74.32,73.92,73.93,112698.0,72.0845,72.1039,71.7159,71.7256,112698.0
2022-05-24 11:55:00,74.0,74.5,73.94,74.06,105709.0,71.7935,72.2786,71.7353,71.8517,105709.0
2022-05-24 12:00:00,74.0,74.2,73.75,74.12,149588.0,71.7935,71.9875,71.5509,71.9099,149588.0
2022-05-24 12:05:00,74.12,74.5,73.91,74.48,96945.0,71.9099,72.2786,71.7062,72.2592,96945.0
2022-05-24 12:10:00,74.5,74.89,74.36,74.89,87299.0,72.2786,72.6569,72.1427,72.6569,87299.0
2022-05-24 12:15:00,74.9,75.44,74.74,74.83,221096.0,72.6666,73.1905,72.5114,72.5987,221096.0
2022-05-24 12:20:00,74.84,74.84,74.48,74.57,122461.0,72.6084,72.6084,72.2592,72.3465,122461.0
2022-05-24 12:25:00,74.59,74.69,74.29,74.33,57361.0,72.3659,72.4629,72.0748,72.1136,57361.0
2022-05-24 12:30:00,74.33,74.53,73.86,73.94,97254.0,72.1136,72.3077,71.6577,71.7353,97254.0
2022-05-24 12:35:00,73.95,73.98,73.44,73.57,81192.0,71.745,71.7741,71.2502,71.3763,81192.0
2022-05-24 12:40:00,73.57,73.68,73.46,73.52,37701.0,71.3763,71.483,71.2696,71.3278,37701.0
2022-05-24 12:45:00,73.44,73.83,73.42,73.72,53948.0,71.2502,71.6286,71.2308,71.5218,53948.0
2022-05-24 12:50:00,73.78,73.85,73.6,73.76,56957.0,71.58,71.648,71.4054,71.5606,56957.0
2022-05-24 12:55:00,73.83,74.4,73.79,74.02,97566.0,71.6286,72.1816,71.5897,71.8129,97566.0
2022-05-24 13:00:00,74.02,74.02,73.19,73.19,97327.0,71.8129,71.8129,71.0076,71.0076,97327.0
2022-05-24 13:05:00,73.16,73.53,73.16,73.41,33539.0,70.9785,71.3375,70.9785,71.2211,33539.0
2022-05-24 13:10:00,73.33,73.61,73.26,73.52,41243.0,71.1435,71.4151,71.0755,71.3278,41243.0
2022-05-24 13:15:00,73.46,73.85,73.33,73.62,60939.0,71.2696,71.648,71.1435,71.4248,60939.0
2022-05-24 13:20:00,73.63,73.67,73.3,73.52,44835.0,71.4345,71.4733,71.1144,71.3278,44835.0
2022-05-24 13:25:00,73.48,73.97,73.36,73.89,29469.0,71.289,71.7644,71.1726,71.6868,29469.0
2022-05-24 13:30:00,73.8,73.81,73.39,73.68,73786.0,71.5994,71.6091,71.2017,71.483,73786.0
2022-05-24 13:35:00,73.67,74.3,73.67,74.24,74766.0,71.4733,72.0845,71.4733,72.0263,74766.0
2022-05-24 13:40:00,74.26,74.92,74.24,74.57,106008.0,72.0457,72.686,72.0263,72.3465,106008.0
2022-05-24 13:45:00,74.53,74.99,74.37,74.67,100706.0,72.3077,72.754,72.1524,72.4435,100706.0
2022-05-24 13:50:00,74.66,74.97,74.56,74.84,77075.0,72.4338,72.7346,72.3368,72.6084,77075.0
2022-05-24 13:55:00,74.87,75.08,74.65,74.76,92963.0,72.6375,72.8413,72.4241,72.5308,92963.0
2022-05-24 14:00:00,74.81,74.87,74.32,74.34,77327.0,72.5793,72.6375,72.1039,72.1233,77327.0
2022-05-24 14:05:00,74.37,75.35,74.32,75.17,112179.0,72.1524,73.1032,72.1039,72.9286,112179.0
2022-05-24 14:10:00,75.16,75.8,75.12,75.25,151325.0,72.9189,73.5398,72.8801,73.0062,151325.0
2022-05-24 14:15:00,75.34,75.34,74.66,74.81,99658.0,73.0935,73.0935,72.4338,72.5793,99658.0
2022-05-24 14:20:00,74.73,75.23,74.56,75.2,71483.0,72.5017,72.9868,72.3368,72.9577,71483.0
2022-05-24 14:25:00,75.22,75.48,75.07,75.09,79766.0,72.9771,73.2294,72.8316,72.851,79766.0
2022-05-24 14:30:00,75.02,75.44,74.85,75.39,71210.0,72.7831,73.1905,72.6181,73.142,71210.0
2022-05-24 14:35:00,75.39,75.7,75.27,75.61,74254.0,73.142,73.4428,73.0256,73.3555,74254.0
2022-05-24 14:40:00,75.65,75.72,74.71,74.72,97496.0,73.3943,73.4622,72.4823,72.492,97496.0
2022-05-24 14:45:00,74.77,74.82,74.14,74.31,202288.0,72.5405,72.589,71.9293,72.0942,202288.0
2022-05-24 14:50:00,74.29,74.35,74.06,74.11,69460.0,72.0748,72.133,71.8517,71.9002,69460.0
2022-05-24 14:55:00,74.04,74.46,73.91,74.4,127844.0,71.8323,72.2398,71.7062,72.1816,127844.0
2022-05-24 15:00:00,74.38,75.1,74.32,74.96,129402.0,72.1622,72.8607,72.1039,72.7249,129402.0
2022-05-24 15:05:00,74.95,75.3,74.87,75.0,127425.0,72.7152,73.0547,72.6375,72.7637,127425.0
2022-05-24 15:10:00,74.99,75.41,74.99,75.1,67818.0,72.754,73.1614,72.754,72.8607,67818.0
2022-05-24 15:15:00,75.19,75.37,74.92,75.0,90933.0,72.948,73.1226,72.686,72.7637,90933.0
2022-05-24 15:20:00,74.97,75.43,74.61,75.23,172314.0,72.7346,73.1808,72.3853,72.9868,172314.0
2022-05-24 15:25:00,75.22,75.59,75.05,75.52,72232.0,72.9771,73.3361,72.8122,73.2682,72232.0
2022-05-24 15:30:00,75.51,75.63,75.36,75.56,104078.0,73.2585,73.3749,73.1129,73.307,104078.0
2022-05-24 15:35:00,75.64,76.94,75.62,76.57,446230.0,73.3846,74.6458,73.3652,74.2868,446230.0
2022-05-24 15:40:00,76.6,76.83,76.15,76.2,209134.0,74.316,74.5391,73.8794,73.9279,209134.0
2022-05-24 15:45:00,76.16,76.78,76.13,76.35,139101.0,73.8891,74.4906,73.86,74.0734,139101.0
2022-05-24 15:50:00,76.46,76.59,75.63,75.68,204736.0,74.1801,74.3063,73.3749,73.4234,204736.0
2022-05-24 15:55:00,75.64,76.31,75.51,76.27,210195.0,73.3846,74.0346,73.2585,73.9958,210195.0
2022-05-25 09:30:00,75.25,76.15,75.04,76.0,212347.0,73.0062,73.8794,72.8025,73.7338,212347.0
2022-05-25 09:35:00,76.06,76.78,75.97,76.53,232903.0,73.7921,74.4906,73.7047,74.248,232903.0
2022-05-25 09:40:00,76.57,76.74,76.06,76.56,143307.0,74.2868,74.4518,73.7921,74.2771,143307.0
2022-05-25 09:45:00,76.58,77.03,75.84,75.95,187859.0,74.2966,74.7331,73.5786,73.6853,187859.0
2022-05-25 09:50:00,75.97,76.49,75.97,76.41,70795.0,73.7047,74.2092,73.7047,74.1316,70795.0
2022-05-25 09:55:00,76.39,76.77,76.32,76.53,77238.0,74.1122,74.4809,74.0443,74.248,77238.0
2022-05-25 10:00:00,76.52,76.81,76.2,76.66,69596.0,74.2383,74.5197,73.9279,74.3742,69596.0
2022-05-25 10:05:00,76.53,76.56,75.98,76.3,177757.0,74.248,74.2771,73.7144,74.0249,177757.0
2022-05-25 10:10:00,76.27,76.88,76.09,76.79,79461.0,73.9958,74.5876,73.8212,74.5003,79461.0
2022-05-25 10:15:00,76.83,77.32,76.63,77.12,125529.0,74.5391,75.0145,74.3451,74.8205,125529.0
2022-05-25 10:20:00,77.14,77.36,76.93,77.21,94004.0,74.8399,75.0533,74.6361,74.9078,94004.0
2022-05-25 10:25:00,77.21,77.67,77.18,77.64,92467.0,74.9078,75.3541,74.8787,75.3249,92467.0
2022-05-25 10:30:00,77.68,78.1,77.48,78.06,163178.0,75.3638,75.7712,75.1697,75.7324,163178.0
2022-05-25 10:35:00,78.07,78.24,77.88,78.1,96970.0,75.7421,75.9071,75.5578,75.7712,96970.0
2022-05-25 10:40:00,78.12,78.18,77.5,77.78,121519.0,75.7906,75.8488,75.1891,75.4608,121519.0
2022-05-25 10:45:00,77.78,77.81,77.18,77.39,200722.0,75.4608,75.4899,74.8787,75.0824,200722.0
2022-05-25 10:50:00,77.42,77.63,77.36,77.36,162901.0,75.1115,75.3152,75.0533,75.0533,162901.0
2022-05-25 10:55:00,77.39,77.75,77.36,77.67,97341.0,75.0824,75.4317,75.0533,75.3541,97341.0
2022-05-25 11:00:00,77.65,77.66,76.99,77.13,91581.0,75.3346,75.3443,74.6943,74.8302,91581.0
2022-05-25 11:05:00,77.18,77.59,77.05,77.4,82113.0,74.8787,75.2764,74.7525,75.0921,82113.0
2022-05-25 11:10:00,77.36,77.64,77.29,77.42,69658.0,75.0533,75.3249,74.9854,75.1115,69658.0
2022-05-25 11:15:00,77.53,77.68,77.33,77.48,30378.0,75.2182,75.3638,75.0242,75.1697,30378.0
2022-05-25 11:20:00,77.41,77.56,77.22,77.48,32412.0,75.1018,75.2473,74.9175,75.1697,32412.0
2022-05-25 11:25:00,77.51,77.52,77.26,77.34,25911.0,75.1988,75.2085,74.9563,75.0339,25911.0
2022-05-25 11:30:00,77.25,77.31,76.8,76.84,82793.0,74.9466,75.0048,74.51,74.5488,82793.0
2022-05-25 11:35:00,76.86,77.0,76.33,76.62,112019.0,74.5682,74.704,74.054,74.3354,112019.0
2022-05-25 11:40:00,76.58,77.01,76.48,76.94,93808.0,74.2966,74.7137,74.1995,74.6458,93808.0
2022-05-25 11:45:00,76.88,77.17,76.81,77.08,77594.0,74.5876,74.869,74.5197,74.7816,77594.0
2022-05-25 11:50:00,77.03,77.15,76.84,76.91,27782.0,74.7331,74.8496,74.5488,74.6167,27782.0
2022-05-25 11:55:00,76.98,77.2,76.88,76.9,55351.0,74.6846,74.8981,74.5876,74.607,55351.0
2022-05-25 12:00:00,76.91,77.25,76.91,77.07,61918.0,74.6167,74.9466,74.6167,74.7719,61918.0
2022-05-25 12:05:00,77.1,77.19,76.58,76.7,58188.0,74.801,74.8884,74.2966,74.413,58188.0
2022-05-25 12:10:00,76.59,76.91,76.59,76.84,55697.0,74.3063,74.6167,74.3063,74.5488,55697.0
2022-05-25 12:15:00,76.83,76.88,76.48,76.58,22829.0,74.5391,74.5876,74.1995,74.2966,22829.0
2022-05-25 12:20:00,76.53,76.57,76.15,76.22,67201.0,74.248,74.2868,73.8794,73.9473,67201.0
2022-05-25 12:25:00,76.22,76.22,75.77,76.09,58387.0,73.9473,73.9473,73.5107,73.8212,58387.0
2022-05-25 12:30:00,76.1,76.34,75.99,76.03,60364.0,73.8309,74.0637,73.7241,73.763,60364.0
2022-05-25 12:35:00,76.02,76.14,75.75,75.95,35214.0,73.7532,73.8697,73.4913,73.6853,35214.0
2022-05-25 12:40:00,75.95,76.24,75.94,76.23,38219.0,73.6853,73.9667,73.6756,73.957,38219.0
2022-05-25 12:45:00,76.25,76.54,76.17,76.48,43682.0,73.9764,74.2577,73.8988,74.1995,43682.0
2022-05-25 12:50:00,76.47,76.47,76.18,76.27,62913.0,74.1898,74.1898,73.9085,73.9958,62913.0
2022-05-25 12:55:00,76.28,76.56,76.09,76.52,36744.0,74.0055,74.2771,73.8212,74.2383,36744.0
2022-05-25 13:00:00,76.49,76.5,76.18,76.27,25526.0,74.2092,74.2189,73.9085,73.9958,25526.0
2022-05-25 13:05:00,76.35,76.38,76.17,76.3,23227.0,74.0734,74.1025,73.8988,74.0249,23227.0
2022-05-25 13:10:00,76.4,76.4,75.84,76.2,33804.0,74.1219,74.1219,73.5786,73.9279,33804.0
2022-05-25 13:15:00,76.22,76.51,76.21,76.29,33512.0,73.9473,74.2286,73.9376,74.0152,33512.0
2022-05-25 13:20:00,76.31,76.39,76.08,76.22,23975.0,74.0346,74.1122,73.8115,73.9473,23975.0
2022-05-25 13:25:00,76.22,76.59,76.05,76.55,58284.0,73.9473,74.3063,73.7824,74.2674,58284.0
2022-05-25 13:30:00,76.46,76.63,76.39,76.6,45518.0,74.1801,74.3451,74.1122,74.316,45518.0
2022-05-25 13:35:00,76.59,76.93,76.57,76.66,62594.0,74.3063,74.6361,74.2868,74.3742,62594.0
2022-05-25 13:40:00,76.69,76.8,76.51,76.77,53457.0,74.4033,74.51,74.2286,74.4809,53457.0
2022-05-25 13:45:00,76.76,76.83,76.61,76.82,36171.0,74.4712,74.5391,74.3257,74.5294,36171.0
2022-05-25 13:50:00,76.81,76.85,76.41,76.45,42119.0,74.5197,74.5585,74.1316,74.1704,42119.0
2022-05-25 13:55:00,76.46,76.68,76.36,76.54,72404.0,74.1801,74.3936,74.0831,74.2577,72404.0
2022-05-25 14:00:00,76.54,77.7,76.38,77.17,350575.0,74.2577,75.3832,74.1025,74.869,350575.0
2022-05-25 14:05:00,77.11,77.39,75.44,76.26,301680.0,74.8107,75.0824,73.1905,73.9861,301680.0
2022-05-25 14:10:00,76.26,77.07,76.15,76.77,198092.0,73.9861,74.7719,73.8794,74.4809,198092.0
2022-05-25 14:15:00,76.75,77.62,76.59,77.06,206912.0,74.4615,75.3055,74.3063,74.7622,206912.0
2022-05-25 14:20:00,77.0,77.6,76.92,77.39,103811.0,74.704,75.2861,74.6264,75.0824,103811.0
2022-05-25 14:25:00,77.4,78.02,77.31,77.93,165197.0,75.0921,75.6936,75.0048,75.6063,165197.0
2022-05-25 14:30:00,77.95,78.19,77.69,78.05,175264.0,75.6257,75.8585,75.3735,75.7227,175264.0
2022-05-25 14:35:00,78.02,78.2,77.62,77.68,122543.0,75.6936,75.8682,75.3055,75.3638,122543.0
2022-05-25 14:40:00,77.69,78.31,77.63,77.83,127698.0,75.3735,75.975,75.3152,75.5093,127698.0
2022-05-25 14:45:00,77.89,78.07,77.7,77.8,88938.0,75.5675,75.7421,75.3832,75.4802,88938.0
2022-05-25 14:50:00,77.8,78.46,77.77,78.39,185329.0,75.4802,76.1205,75.4511,76.0526,185329.0
2022-05-25 14:55:00,78.42,78.53,78.25,78.39,100027.0,76.0817,76.1884,75.9168,76.0526,100027.0
2022-05-25 15:00:00,78.41,79.22,78.27,79.14,257287.0,76.072,76.8578,75.9362,76.7802,257287.0
2022-05-25 15:05:00,79.11,79.31,78.88,79.22,97381.0,76.7511,76.9451,76.528,76.8578,97381.0
2022-05-25 15:10:00,79.18,79.42,79.15,79.3,123990.0,76.819,77.0519,76.7899,76.9354,123990.0
2022-05-25 15:15:00,79.36,79.36,78.88,78.98,125009.0,76.9937,76.9937,76.528,76.625,125009.0
2022-05-25 15:20:00,79.01,79.17,78.8,78.97,131800.0,76.6541,76.8093,76.4504,76.6153,131800.0
2022-05-25 15:25:00,78.97,79.11,78.8,78.89,57225.0,76.6153,76.7511,76.4504,76.5377,57225.0
2022-05-25 15:30:00,78.89,79.18,78.67,78.76,67641.0,76.5377,76.819,76.3242,76.4115,67641.0
2022-05-25 15:35:00,78.66,78.75,78.34,78.49,135073.0,76.3145,76.4018,76.0041,76.1496,135073.0
2022-05-25 15:40:00,78.46,78.66,78.2,78.6,122315.0,76.1205,76.3145,75.8682,76.2563,122315.0
2022-05-25 15:45:00,78.62,78.62,78.12,78.35,158169.0,76.2757,76.2757,75.7906,76.0138,158169.0
2022-05-25 15:50:00,78.3,78.3,77.65,78.11,264727.0,75.9653,75.9653,75.3346,75.7809,264727.0
2022-05-25 15:55:00,78.06,78.43,78.03,78.32,208446.0,75.7324,76.0914,75.7033,75.9847,208446.0
2022-05-26 09:30:00,78.99,79.94,78.88,79.92,233777.0,76.6347,77.5564,76.528,77.537,233777.0
2022-05-26 09:35:00,79.94,80.68,79.81,80.41,232518.0,77.5564,78.2743,77.4302,78.0123,232518.0
2022-05-26 09:40:00,80.44,80.91,80.25,80.53,258883.0,78.0415,78.4974,77.8571,78.1288,258883.0
2022-05-26 09:45:00,80.57,80.93,80.28,80.74,134940.0,78.1676,78.5168,77.8862,78.3325,134940.0
2022-05-26 09:50:00,80.78,81.28,80.76,81.13,295326.0,78.3713,78.8564,78.3519,78.7109,295326.0
2022-05-26 09:55:00,81.13,81.4,81.04,81.25,105611.0,78.7109,78.9728,78.6236,78.8273,105611.0
2022-05-26 10:00:00,81.28,81.51,81.21,81.29,197826.0,78.8564,79.0795,78.7885,78.8661,197826.0
2022-05-26 10:05:00,81.32,81.62,81.21,81.38,255308.0,78.8952,79.1863,78.7885,78.9534,255308.0
2022-05-26 10:10:00,81.39,81.79,81.17,81.69,211339.0,78.9631,79.3512,78.7497,79.2542,211339.0
2022-05-26 10:15:00,81.73,81.94,81.69,81.94,132459.0,79.293,79.4967,79.2542,79.4967,132459.0
2022-05-26 10:20:00,81.94,82.12,81.74,82.03,125958.0,79.4967,79.6714,79.3027,79.584,125958.0
2022-05-26 10:25:00,82.04,82.05,81.68,81.71,88501.0,79.5937,79.6034,79.2445,79.2736,88501.0
2022-05-26 10:30:00,81.72,81.83,81.44,81.54,148879.0,79.2833,79.39,79.0116,79.1087,148879.0
2022-05-26 10:35:00,81.57,81.9,81.57,81.84,199025.0,79.1378,79.4579,79.1378,79.3997,199025.0
2022-05-26 10:40:00,81.87,81.95,81.67,81.75,51114.0,79.4288,79.5064,79.2348,79.3124,51114.0
2022-05-26 10:45:00,81.75,81.89,81.55,81.85,90822.0,79.3124,79.4482,79.1184,79.4094,90822.0
2022-05-26 10:50:00,81.87,82.1,81.85,81.93,144221.0,79.4288,79.652,79.4094,79.487,144221.0
2022-05-26 10:55:00,81.97,82.14,81.91,82.13,119620.0,79.5258,79.6908,79.4676,79.6811,119620.0
2022-05-26 11:00:00,82.11,82.52,82.04,82.48,149823.0,79.6617,80.0594,79.5937,80.0206,149823.0
2022-05-26 11:05:00,82.47,82.52,82.34,82.37,85980.0,80.0109,80.0594,79.8848,79.9139,85980.0
2022-05-26 11:10:00,82.39,82.52,82.28,82.51,70317.0,79.9333,80.0594,79.8266,80.0497,70317.0
2022-05-26 11:15:00,82.54,82.61,82.4,82.47,66337.0,80.0788,80.1468,79.943,80.0109,66337.0
2022-05-26 11:20:00,82.43,82.66,82.3,82.42,78552.0,79.9721,80.1953,79.846,79.9624,78552.0
2022-05-26 11:25:00,82.45,82.54,82.16,82.24,120472.0,79.9915,80.0788,79.7102,79.7878,120472.0
2022-05-26 11:30:00,82.26,82.52,82.07,82.1,119999.0,79.8072,80.0594,79.6229,79.652,119999.0
2022-05-26 11:35:00,82.03,82.3,81.97,82.29,55877.0,79.584,79.846,79.5258,79.8363,55877.0
2022-05-26 11:40:00,82.28,82.39,82.16,82.32,47193.0,79.8266,79.9333,79.7102,79.8654,47193.0
2022-05-26 11:45:00,82.34,82.34,81.92,82.06,79972.0,79.8848,79.8848,79.4773,79.6132,79972.0
2022-05-26 11:50:00,82.09,82.18,81.97,82.14,84830.0,79.6423,79.7296,79.5258,79.6908,84830.0
2022-05-26 11:55:00,82.16,82.45,82.16,82.35,79901.0,79.7102,79.9915,79.7102,79.8945,79901.0
2022-05-26 12:00:00,82.36,82.69,82.25,82.65,88995.0,79.9042,80.2244,79.7975,80.1856,88995.0
2022-05-26 12:05:00,82.65,82.69,82.42,82.45,31211.0,80.1856,80.2244,79.9624,79.9915,31211.0
2022-05-26 12:10:00,82.48,82.82,82.46,82.79,85214.0,80.0206,80.3505,80.0012,80.3214,85214.0
2022-05-26 12:15:00,82.79,82.8,82.63,82.78,45881.0,80.3214,80.3311,80.1662,80.3117,45881.0
2022-05-26 12:20:00,82.79,83.01,82.77,83.01,134361.0,80.3214,80.5348,80.302,80.5348,134361.0
2022-05-26 12:25:00,83.0,83.12,82.9,83.12,129315.0,80.5251,80.6415,80.4281,80.6415,129315.0
2022-05-26 12:30:00,83.13,83.22,83.03,83.06,46819.0,80.6512,80.7386,80.5542,80.5833,46819.0
2022-05-26 12:35:00,83.05,83.15,82.96,83.15,40589.0,80.5736,80.6706,80.4863,80.6706,40589.0
2022-05-26 12:40:00,83.15,83.17,82.99,83.02,50529.0,80.6706,80.6901,80.5154,80.5445,50529.0
2022-05-26 12:45:00,83.0,83.2,82.91,83.13,87401.0,80.5251,80.7192,80.4378,80.6512,87401.0
2022-05-26 12:50:00,83.14,83.35,83.12,83.34,100136.0,80.6609,80.8647,80.6415,80.855,100136.0
2022-05-26 12:55:00,83.34,83.53,83.29,83.49,88905.0,80.855,81.0393,80.8065,81.0005,88905.0
2022-05-26 13:00:00,83.49,83.67,83.47,83.63,66130.0,81.0005,81.1751,80.9811,81.1363,66130.0
2022-05-26 13:05:00,83.65,83.8,83.58,83.79,87472.0,81.1557,81.3013,81.0878,81.2916,87472.0
2022-05-26 13:10:00,83.81,83.9,83.38,83.54,124530.0,81.311,81.3983,80.8938,81.049,124530.0
2022-05-26 13:15:00,83.57,83.57,83.37,83.42,74572.0,81.0781,81.0781,80.8841,80.9326,74572.0
2022-05-26 13:20:00,83.43,83.51,83.08,83.08,130658.0,80.9423,81.0199,80.6027,80.6027,130658.0
2022-05-26 13:25:00,83.09,83.36,82.99,83.07,87401.0,80.6124,80.8744,80.5154,80.593,87401.0
2022-05-26 13:30:00,83.1,83.34,83.06,83.31,119186.0,80.6221,80.855,80.5833,80.8259,119186.0
2022-05-26 13:35:00,83.29,83.29,83.15,83.22,36729.0,80.8065,80.8065,80.6706,80.7386,36729.0
2022-05-26 13:40:00,83.25,83.33,83.13,83.27,69161.0,80.7677,80.8453,80.6512,80.7871,69161.0
2022-05-26 13:45:00,83.26,83.37,83.19,83.29,44365.0,80.7774,80.8841,80.7095,80.8065,44365.0
2022-05-26 13:50:00,83.28,83.34,83.22,83.28,82605.0,80.7968,80.855,80.7386,80.7968,82605.0
2022-05-26 13:55:00,83.26,83.51,83.02,83.46,148864.0,80.7774,81.0199,80.5445,80.9714,148864.0
2022-05-26 14:00:00,83.42,83.52,83.27,83.39,65321.0,80.9326,81.0296,80.7871,80.9035,65321.0
2022-05-26 14:05:00,83.42,83.46,83.13,83.37,59422.0,80.9326,80.9714,80.6512,80.8841,59422.0
2022-05-26 14:10:00,83.39,83.45,83.2,83.37,38996.0,80.9035,80.9617,80.7192,80.8841,38996.0
2022-05-26 14:15:00,83.36,83.5,83.3,83.36,83142.0,80.8744,81.0102,80.8162,80.8744,83142.0
2022-05-26 14:20:00,83.39,83.64,83.36,83.64,79203.0,80.9035,81.146,80.8744,81.146,79203.0
2022-05-26 14:25:00,83.63,83.66,83.32,83.38,61106.0,81.1363,81.1654,80.8356,80.8938,61106.0
2022-05-26 14:30:00,83.4,83.46,83.23,83.26,36464.0,80.9132,80.9714,80.7483,80.7774,36464.0
2022-05-26 14:35:00,83.28,83.28,82.93,83.1,77370.0,80.7968,80.7968,80.4572,80.6221,77370.0
2022-05-26 14:40:00,83.06,83.28,82.96,83.24,48581.0,80.5833,80.7968,80.4863,80.758,48581.0
2022-05-26 14:45:00,83.28,83.32,83.11,83.25,44268.0,80.7968,80.8356,80.6318,80.7677,44268.0
2022-05-26 14:50:00,83.21,83.38,83.18,83.23,47823.0,80.7289,80.8938,80.6998,80.7483,47823.0
2022-05-26 14:55:00,83.23,83.46,83.2,83.3,117825.0,80.7483,80.9714,80.7192,80.8162,117825.0
2022-05-26 15:00:00,83.31,83.34,82.8,82.91,123358.0,80.8259,80.855,80.3311,80.4378,123358.0
2022-05-26 15:05:00,82.92,83.35,82.87,83.27,67747.0,80.4475,80.8647,80.399,80.7871,67747.0
2022-05-26 15:10:00,83.26,83.27,82.95,83.04,58327.0,80.7774,80.7871,80.4766,80.5639,58327.0
2022-05-26 15:15:00,83.05,83.12,82.48,82.76,123508.0,80.5736,80.6415,80.0206,80.2923,123508.0
2022-05-26 15:20:00,82.77,82.83,82.45,82.63,86523.0,80.302,80.3602,79.9915,80.1662,86523.0
2022-05-26 15:25:00,82.6,82.95,82.47,82.79,121912.0,80.137,80.4766,80.0109,80.3214,121912.0
2022-05-26 15:30:00,82.76,83.06,82.69,82.98,91432.0,80.2923,80.5833,80.2244,80.5057,91432.0
2022-05-26 15:35:00,82.99,83.16,82.8,83.11,99166.0,80.5154,80.6804,80.3311,80.6318,99166.0
2022-05-26 15:40:00,83.12,83.48,83.07,83.48,122566.0,80.6415,80.9908,80.593,80.9908,122566.0
2022-05-26 15:45:00,83.49,83.75,83.34,83.75,224648.0,81.0005,81.2528,80.855,81.2528,224648.0
2022-05-26 15:50:00,83.73,83.92,83.01,83.04,298759.0,81.2334,81.4177,80.5348,80.5639,298759.0
2022-05-26 15:55:00,83.03,83.15,82.7,82.87,476773.0,80.5542,80.6706,80.2341,80.399,476773.0
2022-05-27 09:30:00,84.49,85.19,84.35,84.95,491632.0,81.9707,82.6498,81.8349,82.417,491632.0
2022-05-27 09:35:00,84.96,85.69,84.92,85.61,342598.0,82.4267,83.1349,82.3879,83.0573,342598.0
2022-05-27 09:40:00,85.65,85.87,85.29,85.36,309189.0,83.0961,83.3095,82.7468,82.8148,309189.0
2022-05-27 09:45:00,85.39,86.18,85.35,86.1,407210.0,82.8439,83.6103,82.805,83.5327,407210.0
2022-05-27 09:50:00,86.12,86.43,85.86,86.39,206898.0,83.5521,83.8528,83.2998,83.814,206898.0
2022-05-27 09:55:00,86.37,86.7,86.31,86.4,228690.0,83.7946,84.1148,83.7364,83.8237,228690.0
2022-05-27 10:00:00,86.38,86.72,86.17,86.63,182846.0,83.8043,84.1342,83.6006,84.0469,182846.0
2022-05-27 10:05:00,86.62,86.66,86.26,86.51,116937.0,84.0372,84.076,83.6879,83.9305,116937.0
2022-05-27 10:10:00,86.48,86.8,86.43,86.71,140309.0,83.9014,84.2118,83.8528,84.1245,140309.0
2022-05-27 10:15:00,86.7,86.97,86.69,86.82,163751.0,84.1148,84.3767,84.1051,84.2312,163751.0
2022-05-27 10:20:00,86.84,87.16,86.82,87.02,181636.0,84.2506,84.5611,84.2312,84.4253,181636.0
2022-05-27 10:25:00,87.04,87.04,86.72,86.8,89020.0,84.4447,84.4447,84.1342,84.2118,89020.0
2022-05-27 10:30:00,86.79,87.01,86.79,86.85,57799.0,84.2021,84.4156,84.2021,84.2603,57799.0
2022-05-27 10:35:00,86.84,87.0,86.76,86.82,62060.0,84.2506,84.4059,84.173,84.2312,62060.0
2022-05-27 10:40:00,86.82,86.82,86.49,86.65,210828.0,84.2312,84.2312,83.9111,84.0663,210828.0
2022-05-27 10:45:00,86.68,86.74,86.4,86.7,93406.0,84.0954,84.1536,83.8237,84.1148,93406.0
2022-05-27 10:50:00,86.72,86.79,86.59,86.67,65504.0,84.1342,84.2021,84.0081,84.0857,65504.0
2022-05-27 10:55:00,86.68,86.71,86.27,86.32,132145.0,84.0954,84.1245,83.6976,83.7461,132145.0
2022-05-27 11:00:00,86.35,86.46,86.09,86.25,199907.0,83.7752,83.882,83.523,83.6782,199907.0
2022-05-27 11:05:00,86.24,86.56,86.17,86.53,77432.0,83.6685,83.979,83.6006,83.9499,77432.0
2022-05-27 11:10:00,86.57,86.84,86.5,86.8,87841.0,83.9887,84.2506,83.9208,84.2118,87841.0
2022-05-27 11:15:00,86.78,87.03,86.71,86.91,96344.0,84.1924,84.435,84.1245,84.3185,96344.0
2022-05-27 11:20:00,86.89,87.06,86.84,86.92,55991.0,84.2991,84.4641,84.2506,84.3282,55991.0
2022-05-27 11:25:00,86.95,86.95,86.71,86.88,41801.0,84.3573,84.3573,84.1245,84.2894,41801.0
2022-05-27 11:30:00,86.88,87.08,86.83,86.96,31070.0,84.2894,84.4835,84.2409,84.367,31070.0
2022-05-27 11:35:00,86.88,87.01,86.74,86.9,71025.0,84.2894,84.4156,84.1536,84.3088,71025.0
2022-05-27 11:40:00,86.85,87.28,86.84,87.13,67892.0,84.2603,84.6775,84.2506,84.532,67892.0
2022-05-27 11:45:00,87.14,87.35,87.07,87.28,89619.0,84.5417,84.7454,84.4738,84.6775,89619.0
2022-05-27 11:50:00,87.28,87.37,87.21,87.22,57465.0,84.6775,84.7648,84.6096,84.6193,57465.0
2022-05-27 11:55:00,87.23,87.32,87.15,87.29,28773.0,84.629,84.7163,84.5514,84.6872,28773.0
2022-05-27 12:00:00,87.3,87.51,87.29,87.42,56873.0,84.6969,84.9006,84.6872,84.8133,56873.0
2022-05-27 12:05:00,87.43,87.45,87.24,87.34,103351.0,84.823,84.8424,84.6387,84.7357,103351.0
2022-05-27 12:10:00,87.35,87.52,87.32,87.48,78737.0,84.7454,84.9103,84.7163,84.8715,78737.0
2022-05-27 12:15:00,87.43,87.46,87.1,87.27,49864.0,84.823,84.8521,84.5029,84.6678,49864.0
2022-05-27 12:20:00,87.25,87.29,86.95,86.98,65560.0,84.6484,84.6872,84.3573,84.3864,65560.0
2022-05-27 12:25:00,86.95,87.24,86.95,87.19,82794.0,84.3573,84.6387,84.3573,84.5902,82794.0
2022-05-27 12:30:00,87.2,87.25,87.03,87.03,26095.0,84.5999,84.6484,84.435,84.435,26095.0
2022-05-27 12:35:00,87.0,87.18,86.91,87.12,61003.0,84.4059,84.5805,84.3185,84.5223,61003.0
2022-05-27 12:40:00,87.1,87.26,87.09,87.21,39019.0,84.5029,84.6581,84.4932,84.6096,39019.0
2022-05-27 12:45:00,87.2,87.2,86.94,86.94,36398.0,84.5999,84.5999,84.3476,84.3476,36398.0
2022-05-27 12:50:00,86.94,87.21,86.86,87.19,36175.0,84.3476,84.6096,84.27,84.5902,36175.0
2022-05-27 12:55:00,87.18,87.33,87.17,87.26,36916.0,84.5805,84.726,84.5708,84.6581,36916.0
2022-05-27 13:00:00,87.23,87.37,87.17,87.34,33695.0,84.629,84.7648,84.5708,84.7357,33695.0
2022-05-27 13:05:00,87.37,87.47,87.26,87.43,58521.0,84.7648,84.8618,84.6581,84.823,58521.0
2022-05-27 13:10:00,87.4,87.47,87.25,87.36,32087.0,84.7939,84.8618,84.6484,84.7551,32087.0
2022-05-27 13:15:00,87.31,87.39,87.25,87.36,20731.0,84.7066,84.7842,84.6484,84.7551,20731.0
2022-05-27 13:20:00,87.35,87.38,87.11,87.22,42150.0,84.7454,84.7745,84.5126,84.6193,42150.0
2022-05-27 13:25:00,87.23,87.26,87.11,87.2,28110.0,84.629,84.6581,84.5126,84.5999,28110.0
2022-05-27 13:30:00,87.26,87.34,87.13,87.13,38916.0,84.6581,84.7357,84.532,84.532,38916.0
2022-05-27 13:35:00,87.08,87.21,87.03,87.03,58440.0,84.4835,84.6096,84.435,84.435,58440.0
2022-05-27 13:40:00,87.0,87.07,86.94,86.95,92274.0,84.4059,84.4738,84.3476,84.3573,92274.0
2022-05-27 13:45:00,87.01,87.09,86.92,87.05,39832.0,84.4156,84.4932,84.3282,84.4544,39832.0
2022-05-27 13:50:00,87.01,87.15,87.01,87.12,27459.0,84.4156,84.5514,84.4156,84.5223,27459.0
2022-05-27 13:55:00,87.11,87.16,87.03,87.13,26307.0,84.5126,84.5611,84.435,84.532,26307.0
2022-05-27 14:00:00,87.12,87.19,87.0,87.17,26172.0,84.5223,84.5902,84.4059,84.5708,26172.0
2022-05-27 14:05:00,87.1,87.26,86.96,87.26,42505.0,84.5029,84.6581,84.367,84.6581,42505.0
2022-05-27 14:10:00,87.26,87.27,87.16,87.18,31991.0,84.6581,84.6678,84.5611,84.5805,31991.0
2022-05-27 14:15:00,87.19,87.38,87.19,87.36,99634.0,84.5902,84.7745,84.5902,84.7551,99634.0
2022-05-27 14:20:00,87.38,87.42,87.31,87.4,45134.0,84.7745,84.8133,84.7066,84.7939,45134.0
2022-05-27 14:25:00,87.4,87.41,87.26,87.29,46815.0,84.7939,84.8036,84.6581,84.6872,46815.0
2022-05-27 14:30:00,87.3,87.4,87.3,87.38,42238.0,84.6969,84.7939,84.6969,84.7745,42238.0
2022-05-27 14:35:00,87.4,87.55,87.27,87.36,83440.0,84.7939,84.9395,84.6678,84.7551,83440.0
2022-05-27 14:40:00,87.35,87.49,87.22,87.47,58139.0,84.7454,84.8812,84.6193,84.8618,58139.0
2022-05-27 14:45:00,87.5,87.55,87.4,87.5,43978.0,84.8909,84.9395,84.7939,84.8909,43978.0
2022-05-27 14:50:00,87.51,87.64,87.44,87.5,53745.0,84.9006,85.0268,84.8327,84.8909,53745.0
2022-05-27 14:55:00,87.52,87.72,87.52,87.66,74741.0,84.9103,85.1044,84.9103,85.0462,74741.0
2022-05-27 15:00:00,87.69,87.87,87.61,87.86,98726.0,85.0753,85.2499,84.9977,85.2402,98726.0
2022-05-27 15:05:00,87.87,88.23,87.85,88.2,126281.0,85.2499,85.5992,85.2305,85.5701,126281.0
2022-05-27 15:10:00,88.22,88.23,88.05,88.16,70270.0,85.5895,85.5992,85.4245,85.5313,70270.0
2022-05-27 15:15:00,88.18,88.24,88.02,88.22,91238.0,85.5507,85.6089,85.3954,85.5895,91238.0
2022-05-27 15:20:00,88.24,88.43,88.16,88.39,128316.0,85.6089,85.7932,85.5313,85.7544,128316.0
2022-05-27 15:25:00,88.4,88.51,88.39,88.45,73949.0,85.7641,85.8708,85.7544,85.8126,73949.0
2022-05-27 15:30:00,88.42,88.56,88.32,88.32,121401.0,85.7835,85.9193,85.6865,85.6865,121401.0
2022-05-27 15:35:00,88.3,88.31,87.98,88.17,135660.0,85.6671,85.6768,85.3566,85.541,135660.0
2022-05-27 15:40:00,88.13,88.44,88.04,88.42,95134.0,85.5022,85.8029,85.4148,85.7835,95134.0
2022-05-27 15:45:00,88.46,88.46,88.02,88.22,80770.0,85.8223,85.8223,85.3954,85.5895,80770.0
2022-05-27 15:50:00,88.25,88.49,88.0,88.43,187379.0,85.6186,85.8514,85.376,85.7932,187379.0
2022-05-27 15:55:00,88.42,89.07,88.42,89.03,304211.0,85.7835,86.4141,85.7835,86.3753,304211.0
2022-05-31 09:30:00,87.86,88.11,86.45,86.45,436751.0,85.2402,85.4828,83.8722,83.8722,436751.0
2022-05-31 09:35:00,86.43,86.77,86.07,86.13,160139.0,83.8528,84.1827,83.5036,83.5618,160139.0
2022-05-31 09:40:00,86.13,86.21,85.72,85.82,156462.0,83.5618,83.6394,83.164,83.261,156462.0
2022-05-31 09:45:00,85.87,86.52,85.87,85.96,143939.0,83.3095,83.9402,83.3095,83.3969,143939.0
2022-05-31 09:50:00,85.98,86.5,85.93,86.41,87950.0,83.4163,83.9208,83.3678,83.8334,87950.0
2022-05-31 09:55:00,86.39,86.8,86.32,86.33,141072.0,83.814,84.2118,83.7461,83.7558,141072.0
2022-05-31 10:00:00,86.31,86.6,85.81,85.81,143562.0,83.7364,84.0178,83.2513,83.2513,143562.0
2022-05-31 10:05:00,85.79,86.21,85.61,85.63,110465.0,83.2319,83.6394,83.0573,83.0767,110465.0
2022-05-31 10:10:00,85.61,86.34,85.6,86.31,194988.0,83.0573,83.7655,83.0476,83.7364,194988.0
2022-05-31 10:15:00,86.34,86.8,86.3,86.78,114815.0,83.7655,84.2118,83.7267,84.1924,114815.0
2022-05-31 10:20:00,86.8,87.54,86.79,87.05,195023.0,84.2118,84.9297,84.2021,84.4544,195023.0
2022-05-31 10:25:00,87.05,87.19,86.63,86.66,83222.0,84.4544,84.5902,84.0469,84.076,83222.0
2022-05-31 10:30:00,86.69,87.48,86.62,87.0,100848.0,84.1051,84.8715,84.0372,84.4059,100848.0
2022-05-31 10:35:00,86.97,87.25,86.77,87.04,82902.0,84.3767,84.6484,84.1827,84.4447,82902.0
2022-05-31 10:40:00,87.03,87.66,86.93,87.57,207335.0,84.435,85.0462,84.3379,84.9589,207335.0
2022-05-31 10:45:00,87.5,87.81,87.25,87.26,124239.0,84.8909,85.1917,84.6484,84.6581,124239.0
2022-05-31 10:50:00,87.25,87.65,87.2,87.53,81472.0,84.6484,85.0365,84.5999,84.92,81472.0
2022-05-31 10:55:00,87.58,87.67,87.23,87.48,91720.0,84.9686,85.0559,84.629,84.8715,91720.0
2022-05-31 11:00:00,87.46,87.85,87.41,87.81,88193.0,84.8521,85.2305,84.8036,85.1917,88193.0
2022-05-31 11:05:00,87.77,87.86,86.84,87.08,121706.0,85.1529,85.2402,84.2506,84.4835,121706.0
2022-05-31 11:10:00,87.05,87.11,86.59,86.64,145876.0,84.4544,84.5126,84.0081,84.0566,145876.0
2022-05-31 11:15:00,86.61,86.77,86.51,86.63,64987.0,84.0275,84.1827,83.9305,84.0469,64987.0
2022-05-31 11:20:00,86.55,86.96,86.48,86.6,47266.0,83.9693,84.367,83.9014,84.0178,47266.0
2022-05-31 11:25:00,86.7,86.98,86.54,86.67,51153.0,84.1148,84.3864,83.9596,84.0857,51153.0
2022-05-31 11:30:00,86.55,86.83,86.38,86.6,58306.0,83.9693,84.2409,83.8043,84.0178,58306.0
2022-05-31 11:35:00,86.61,87.26,86.52,87.26,92769.0,84.0275,84.6581,83.9402,84.6581,92769.0
2022-05-31 11:40:00,87.28,87.51,87.05,87.33,64170.0,84.6775,84.9006,84.4544,84.726,64170.0
2022-05-31 11:45:00,87.35,87.83,87.35,87.78,79832.0,84.7454,85.2111,84.7454,85.1626,79832.0
2022-05-31 11:50:00,87.75,88.39,87.74,88.31,234646.0,85.1335,85.7544,85.1238,85.6768,234646.0
2022-05-31 11:55:00,88.31,88.72,88.31,88.55,111018.0,85.6768,86.0746,85.6768,85.9096,111018.0
2022-05-31 12:00:00,88.54,89.17,88.53,89.15,289635.0,85.8999,86.5111,85.8902,86.4917,289635.0
2022-05-31 12:05:00,89.16,89.16,88.74,88.74,107289.0,86.5014,86.5014,86.094,86.094,107289.0
2022-05-31 12:10:00,88.72,88.88,88.39,88.41,42066.0,86.0746,86.2298,85.7544,85.7738,42066.0
2022-05-31 12:15:00,88.36,88.46,87.96,88.27,145063.0,85.7253,85.8223,85.3372,85.638,145063.0
2022-05-31 12:20:00,88.28,88.29,87.83,88.0,51167.0,85.6477,85.6574,85.2111,85.376,51167.0
2022-05-31 12:25:00,88.03,88.35,88.0,88.35,57394.0,85.4051,85.7156,85.376,85.7156,57394.0
2022-05-31 12:30:00,88.4,88.48,88.21,88.47,49819.0,85.7641,85.8417,85.5798,85.832,49819.0
2022-05-31 12:35:00,88.49,88.97,88.48,88.94,94632.0,85.8514,86.3171,85.8417,86.288,94632.0
2022-05-31 12:40:00,88.94,89.22,88.88,88.96,143794.0,86.288,86.5597,86.2298,86.3074,143794.0
2022-05-31 12:45:00,89.0,89.14,88.78,88.95,57466.0,86.3462,86.482,86.1328,86.2977,57466.0
2022-05-31 12:50:00,88.93,89.21,88.89,89.15,37357.0,86.2783,86.55,86.2395,86.4917,37357.0
2022-05-31 12:55:00,89.18,89.3,88.84,88.92,60745.0,86.5208,86.6373,86.191,86.2686,60745.0
2022-05-31 13:00:00,88.87,89.03,88.31,88.5,66651.0,86.2201,86.3753,85.6768,85.8611,66651.0
2022-05-31 13:05:00,88.52,89.2,88.52,89.16,55038.0,85.8805,86.5403,85.8805,86.5014,55038.0
2022-05-31 13:10:00,89.06,89.1,88.68,88.73,38505.0,86.4044,86.4432,86.0358,86.0843,38505.0
2022-05-31 13:15:00,88.77,88.77,88.14,88.27,38667.0,86.1231,86.1231,85.5119,85.638,38667.0
2022-05-31 13:20:00,88.27,88.33,88.06,88.15,45676.0,85.638,85.6962,85.4342,85.5216,45676.0
2022-05-31 13:25:00,88.1,88.37,87.91,88.15,36965.0,85.4731,85.735,85.2887,85.5216,36965.0
2022-05-31 13:30:00,88.13,88.77,88.07,88.74,51083.0,85.5022,86.1231,85.4439,86.094,51083.0
2022-05-31 13:35:00,88.73,88.92,88.45,88.61,45414.0,86.0843,86.2686,85.8126,85.9678,45414.0
2022-05-31 13:40:00,88.62,88.94,88.56,88.94,37538.0,85.9775,86.288,85.9193,86.288,37538.0
2022-05-31 13:45:00,88.95,89.01,88.65,88.79,56056.0,86.2977,86.3559,86.0067,86.1425,56056.0
2022-05-31 13:50:00,88.76,89.43,88.76,89.23,62465.0,86.1134,86.7634,86.1134,86.5694,62465.0
2022-05-31 13:55:00,89.23,89.65,89.2,89.62,146638.0,86.5694,86.9768,86.5403,86.9477,146638.0
2022-05-31 14:00:00,89.56,89.73,89.29,89.44,108390.0,86.8895,87.0544,86.6276,86.7731,108390.0
2022-05-31 14:05:00,89.33,89.46,89.09,89.42,91363.0,86.6664,86.7925,86.4335,86.7537,91363.0
2022-05-31 14:10:00,89.49,89.55,89.22,89.41,48718.0,86.8216,86.8798,86.5597,86.744,48718.0
2022-05-31 14:15:00,89.38,89.58,89.33,89.58,46021.0,86.7149,86.9089,86.6664,86.9089,46021.0
2022-05-31 14:20:00,89.59,89.68,88.96,89.22,134913.0,86.9186,87.0059,86.3074,86.5597,134913.0
2022-05-31 14:25:00,89.18,89.21,88.79,89.08,36307.0,86.5208,86.55,86.1425,86.4238,36307.0
2022-05-31 14:30:00,89.09,89.21,88.83,88.88,77067.0,86.4335,86.55,86.1813,86.2298,77067.0
2022-05-31 14:35:00,88.9,89.15,88.8,89.05,45625.0,86.2492,86.4917,86.1522,86.3947,45625.0
2022-05-31 14:40:00,89.01,89.03,88.3,88.35,114348.0,86.3559,86.3753,85.6671,85.7156,114348.0
2022-05-31 14:45:00,88.23,88.29,87.53,87.8,129856.0,85.5992,85.6574,84.92,85.182,129856.0
2022-05-31 14:50:00,87.8,87.99,87.3,87.34,173295.0,85.182,85.3663,84.6969,84.7357,173295.0
2022-05-31 14:55:00,87.25,87.71,87.03,87.55,101626.0,84.6484,85.0947,84.435,84.9395,101626.0
2022-05-31 15:00:00,87.52,87.62,86.9,87.36,118066.0,84.9103,85.0074,84.3088,84.7551,118066.0
2022-05-31 15:05:00,87.36,87.89,87.08,87.85,115787.0,84.7551,85.2693,84.4835,85.2305,115787.0
2022-05-31 15:10:00,87.84,87.9,87.44,87.84,73929.0,85.2208,85.279,84.8327,85.2208,73929.0
2022-05-31 15:15:00,87.85,88.51,87.8,87.88,153844.0,85.2305,85.8708,85.182,85.2596,153844.0
2022-05-31 15:20:00,87.88,88.49,87.86,88.33,76599.0,85.2596,85.8514,85.2402,85.6962,76599.0
2022-05-31 15:25:00,88.32,88.49,88.12,88.41,57801.0,85.6865,85.8514,85.4925,85.7738,57801.0
2022-05-31 15:30:00,88.36,88.97,88.36,88.84,113651.0,85.7253,86.3171,85.7253,86.191,113651.0
2022-05-31 15:35:00,88.82,88.89,88.49,88.67,70896.0,86.1716,86.2395,85.8514,86.0261,70896.0
2022-05-31 15:40:00,88.66,88.86,88.1,88.13,92036.0,86.0164,86.2104,85.4731,85.5022,92036.0
2022-05-31 15:45:00,88.06,88.43,87.88,88.05,118780.0,85.4342,85.7932,85.2596,85.4245,118780.0
2022-05-31 15:50:00,87.99,88.85,87.84,87.87,159086.0,85.3663,86.2007,85.2208,85.2499,159086.0
2022-05-31 15:55:00,87.87,87.93,87.15,87.49,339922.0,85.2499,85.3081,84.5514,84.8812,339922.0
2022-06-01 09:30:00,88.88,89.54,88.83,89.14,280158.0,86.2298,86.8701,86.1813,86.482,280158.0
2022-06-01 09:35:00,89.16,89.56,88.56,88.56,162426.0,86.5014,86.8895,85.9193,85.9193,162426.0
2022-06-01 09:40:00,88.56,88.88,88.4,88.6,98799.0,85.9193,86.2298,85.7641,85.9581,98799.0
2022-06-01 09:45:00,88.68,88.88,88.11,88.33,187796.0,86.0358,86.2298,85.4828,85.6962,187796.0
2022-06-01 09:50:00,88.34,88.93,88.26,88.9,149230.0,85.7059,86.2783,85.6283,86.2492,149230.0
2022-06-01 09:55:00,88.93,89.04,88.47,88.67,74032.0,86.2783,86.385,85.832,86.0261,74032.0
2022-06-01 10:00:00,88.71,88.88,87.81,88.23,207199.0,86.0649,86.2298,85.1917,85.5992,207199.0
2022-06-01 10:05:00,88.2,88.21,87.03,87.2,133164.0,85.5701,85.5798,84.435,84.5999,133164.0
2022-06-01 10:10:00,87.28,87.49,86.78,86.89,155179.0,84.6775,84.8812,84.1924,84.2991,155179.0
2022-06-01 10:15:00,86.8,86.84,86.06,86.09,171755.0,84.2118,84.2506,83.4939,83.523,171755.0
2022-06-01 10:20:00,86.08,86.37,86.07,86.08,82511.0,83.5133,83.7946,83.5036,83.5133,82511.0
2022-06-01 10:25:00,86.11,86.33,85.75,85.81,118252.0,83.5424,83.7558,83.1931,83.2513,118252.0
2022-06-01 10:30:00,85.75,86.19,85.38,85.4,116522.0,83.1931,83.62,82.8342,82.8536,116522.0
2022-06-01 10:35:00,85.34,85.55,85.02,85.5,199804.0,82.7953,82.9991,82.4849,82.9506,199804.0
2022-06-01 10:40:00,85.47,85.85,85.4,85.7,71392.0,82.9215,83.2901,82.8536,83.1446,71392.0
2022-06-01 10:45:00,85.69,85.79,85.32,85.35,123065.0,83.1349,83.2319,82.7759,82.805,123065.0
2022-06-01 10:50:00,85.33,86.14,85.29,86.0,122856.0,82.7856,83.5715,82.7468,83.4357,122856.0
2022-06-01 10:55:00,86.01,86.26,85.91,86.09,95451.0,83.4454,83.6879,83.3484,83.523,95451.0
2022-06-01 11:00:00,86.04,86.06,85.33,85.59,178665.0,83.4745,83.4939,82.7856,83.0379,178665.0
2022-06-01 11:05:00,85.56,85.77,85.26,85.28,56949.0,83.0088,83.2125,82.7177,82.7371,56949.0
2022-06-01 11:10:00,85.28,85.79,85.25,85.48,72119.0,82.7371,83.2319,82.708,82.9312,72119.0
2022-06-01 11:15:00,85.46,85.54,84.87,85.2,193782.0,82.9118,82.9894,82.3394,82.6595,193782.0
2022-06-01 11:20:00,85.15,85.15,84.52,84.7,222286.0,82.611,82.611,81.9998,82.1744,222286.0
2022-06-01 11:25:00,84.69,84.84,84.29,84.83,187405.0,82.1647,82.3103,81.7767,82.3006,187405.0
2022-06-01 11:30:00,84.82,84.99,84.53,84.66,84618.0,82.2909,82.4558,82.0095,82.1356,84618.0
2022-06-01 11:35:00,84.74,84.76,84.34,84.56,54968.0,82.2132,82.2326,81.8252,82.0386,54968.0
2022-06-01 11:40:00,84.44,84.55,84.06,84.07,137868.0,81.9222,82.0289,81.5535,81.5632,137868.0
2022-06-01 11:45:00,84.04,84.41,83.96,84.04,153015.0,81.5341,81.8931,81.4565,81.5341,153015.0
2022-06-01 11:50:00,84.0,84.3,83.92,84.26,82349.0,81.4953,81.7864,81.4177,81.7476,82349.0
2022-06-01 11:55:00,84.24,84.45,84.03,84.09,117863.0,81.7281,81.9319,81.5244,81.5826,117863.0
2022-06-01 12:00:00,84.1,84.16,83.76,83.9,224598.0,81.5923,81.6505,81.2625,81.3983,224598.0
2022-06-01 12:05:00,83.88,84.26,83.87,84.08,121779.0,81.3789,81.7476,81.3692,81.5729,121779.0
2022-06-01 12:10:00,84.06,84.13,83.73,84.12,163412.0,81.5535,81.6214,81.2334,81.6117,163412.0
2022-06-01 12:15:00,84.13,84.55,84.05,84.44,150187.0,81.6214,82.0289,81.5438,81.9222,150187.0
2022-06-01 12:20:00,84.42,84.6,84.36,84.49,126411.0,81.9028,82.0774,81.8446,81.9707,126411.0
2022-06-01 12:25:00,84.48,84.52,83.99,84.02,194778.0,81.961,81.9998,81.4856,81.5147,194778.0
2022-06-01 12:30:00,84.02,84.67,83.98,84.45,248626.0,81.5147,82.1453,81.4759,81.9319,248626.0
2022-06-01 12:35:00,84.46,84.58,84.18,84.35,80876.0,81.9416,82.058,81.6699,81.8349,80876.0
2022-06-01 12:40:00,84.42,84.55,84.09,84.09,113420.0,81.9028,82.0289,81.5826,81.5826,113420.0
2022-06-01 12:45:00,84.09,84.14,83.72,83.87,85926.0,81.5826,81.6311,81.2237,81.3692,85926.0
2022-06-01 12:50:00,83.87,84.21,83.64,84.19,227132.0,81.3692,81.699,81.146,81.6796,227132.0
2022-06-01 12:55:00,84.21,84.43,84.06,84.28,165633.0,81.699,81.9125,81.5535,81.767,165633.0
2022-06-01 13:00:00,84.3,84.56,84.18,84.28,57031.0,81.7864,82.0386,81.6699,81.767,57031.0
2022-06-01 13:05:00,84.25,84.94,84.25,84.93,188078.0,81.7378,82.4073,81.7378,82.3976,188078.0
2022-06-01 13:10:00,84.93,85.09,84.63,84.66,165740.0,82.3976,82.5528,82.1065,82.1356,165740.0
2022-06-01 13:15:00,84.72,85.13,84.67,85.03,121619.0,82.1938,82.5916,82.1453,82.4946,121619.0
2022-06-01 13:20:00,85.05,85.3,84.8,84.93,84355.0,82.514,82.7565,82.2714,82.3976,84355.0
2022-06-01 13:25:00,84.97,85.31,84.95,85.1,69987.0,82.4364,82.7662,82.417,82.5625,69987.0
2022-06-01 13:30:00,85.05,85.31,84.83,85.3,57100.0,82.514,82.7662,82.3006,82.7565,57100.0
2022-06-01 13:35:00,85.25,85.74,85.23,85.6,113669.0,82.708,83.1834,82.6886,83.0476,113669.0
2022-06-01 13:40:00,85.55,85.76,85.43,85.67,122610.0,82.9991,83.2028,82.8827,83.1155,122610.0
2022-06-01 13:45:00,85.71,85.86,85.47,85.61,123644.0,83.1543,83.2998,82.9215,83.0573,123644.0
2022-06-01 13:50:00,85.54,85.71,85.18,85.22,136335.0,82.9894,83.1543,82.6401,82.6789,136335.0
2022-06-01 13:55:00,85.16,85.83,85.16,85.46,191007.0,82.6207,83.2707,82.6207,82.9118,191007.0
2022-06-01 14:00:00,85.43,85.91,85.41,85.85,146608.0,82.8827,83.3484,82.8633,83.2901,146608.0
2022-06-01 14:05:00,85.81,86.01,85.57,85.8,255714.0,83.2513,83.4454,83.0185,83.2416,255714.0
2022-06-01 14:10:00,85.85,85.89,85.51,85.76,141842.0,83.2901,83.3289,82.9603,83.2028,141842.0
2022-06-01 14:15:00,85.75,85.97,85.46,85.66,192653.0,83.1931,83.4066,82.9118,83.1058,192653.0
2022-06-01 14:20:00,85.68,86.49,85.55,86.47,97087.0,83.1252,83.9111,82.9991,83.8917,97087.0
2022-06-01 14:25:00,86.47,86.93,86.4,86.64,237310.0,83.8917,84.3379,83.8237,84.0566,237310.0
2022-06-01 14:30:00,86.66,86.83,86.59,86.75,36399.0,84.076,84.2409,84.0081,84.1633,36399.0
2022-06-01 14:35:00,86.77,86.94,86.48,86.48,151020.0,84.1827,84.3476,83.9014,83.9014,151020.0
2022-06-01 14:40:00,86.48,87.04,86.43,86.99,84152.0,83.9014,84.4447,83.8528,84.3961,84152.0
2022-06-01 14:45:00,87.01,87.04,86.53,86.74,64064.0,84.4156,84.4447,83.9499,84.1536,64064.0
2022-06-01 14:50:00,86.68,86.7,86.27,86.32,158408.0,84.0954,84.1148,83.6976,83.7461,158408.0
2022-06-01 14:55:00,86.39,86.55,86.1,86.32,109842.0,83.814,83.9693,83.5327,83.7461,109842.0
2022-06-01 15:00:00,86.3,86.52,85.94,86.15,62695.0,83.7267,83.9402,83.3775,83.5812,62695.0
2022-06-01 15:05:00,86.12,86.66,86.12,86.51,224670.0,83.5521,84.076,83.5521,83.9305,224670.0
2022-06-01 15:10:00,86.47,86.98,86.37,86.88,91083.0,83.8917,84.3864,83.7946,84.2894,91083.0
2022-06-01 15:15:00,86.89,87.2,86.65,86.86,182322.0,84.2991,84.5999,84.0663,84.27,182322.0
2022-06-01 15:20:00,86.88,87.09,86.76,86.87,76977.0,84.2894,84.4932,84.173,84.2797,76977.0
2022-06-01 15:25:00,86.87,86.89,86.51,86.66,61803.0,84.2797,84.2991,83.9305,84.076,61803.0
2022-06-01 15:30:00,86.66,86.67,86.37,86.45,132493.0,84.076,84.0857,83.7946,83.8722,132493.0
2022-06-01 15:35:00,86.33,86.91,86.23,86.91,97026.0,83.7558,84.3185,83.6588,84.3185,97026.0
2022-06-01 15:40:00,86.96,87.12,86.68,86.7,124270.0,84.367,84.5223,84.0954,84.1148,124270.0
2022-06-01 15:45:00,86.65,86.9,86.47,86.76,82863.0,84.0663,84.3088,83.8917,84.173,82863.0
2022-06-01 15:50:00,86.78,87.01,85.87,85.91,222561.0,84.1924,84.4156,83.3095,83.3484,222561.0
2022-06-01 15:55:00,85.9,85.98,85.31,85.41,188909.0,83.3386,83.4163,82.7662,82.8633,188909.0
2022-06-02 09:30:00,85.22,85.37,84.29,85.06,261502.0,82.6789,82.8245,81.7767,82.5237,261502.0
2022-06-02 09:35:00,85.1,85.1,84.1,84.86,178993.0,82.5625,82.5625,81.5923,82.3297,178993.0
2022-06-02 09:40:00,84.79,85.14,84.33,84.95,137228.0,82.2617,82.6013,81.8155,82.417,137228.0
2022-06-02 09:45:00,84.9,85.1,84.34,85.07,134252.0,82.3685,82.5625,81.8252,82.5334,134252.0
2022-06-02 09:50:00,85.0,85.01,84.52,84.61,93319.0,82.4655,82.4752,81.9998,82.0871,93319.0
2022-06-02 09:55:00,84.58,84.58,83.91,84.49,150039.0,82.058,82.058,81.408,81.9707,150039.0
2022-06-02 10:00:00,84.41,85.02,84.23,84.71,138097.0,81.8931,82.4849,81.7184,82.1841,138097.0
2022-06-02 10:05:00,84.73,84.87,84.28,84.56,96627.0,82.2035,82.3394,81.767,82.0386,96627.0
2022-06-02 10:10:00,84.5,85.93,84.5,85.81,260804.0,81.9804,83.3678,81.9804,83.2513,260804.0
2022-06-02 10:15:00,85.7,85.76,84.81,84.94,205677.0,83.1446,83.2028,82.2812,82.4073,205677.0
2022-06-02 10:20:00,84.94,85.14,83.89,83.92,199888.0,82.4073,82.6013,81.3886,81.4177,199888.0
2022-06-02 10:25:00,83.91,84.32,83.72,84.27,184845.0,81.408,81.8058,81.2237,81.7573,184845.0
2022-06-02 10:30:00,84.29,84.89,84.05,84.7,149819.0,81.7767,82.3588,81.5438,82.1744,149819.0
2022-06-02 10:35:00,84.58,84.94,84.45,84.87,69940.0,82.058,82.4073,81.9319,82.3394,69940.0
2022-06-02 10:40:00,84.93,85.08,84.7,85.0,50213.0,82.3976,82.5431,82.1744,82.4655,50213.0
2022-06-02 10:45:00,84.93,85.23,84.64,85.1,75718.0,82.3976,82.6886,82.1162,82.5625,75718.0
2022-06-02 10:50:00,85.09,85.28,84.89,85.12,87347.0,82.5528,82.7371,82.3588,82.5819,87347.0
2022-06-02 10:55:00,85.18,85.49,85.03,85.42,81974.0,82.6401,82.9409,82.4946,82.873,81974.0
2022-06-02 11:00:00,85.43,86.15,85.34,85.99,273512.0,82.8827,83.5812,82.7953,83.426,273512.0
2022-06-02 11:05:00,86.02,86.23,85.86,86.19,88515.0,83.4551,83.6588,83.2998,83.62,88515.0
2022-06-02 11:10:00,86.21,86.78,86.18,86.67,187034.0,83.6394,84.1924,83.6103,84.0857,187034.0
2022-06-02 11:15:00,86.69,86.82,86.37,86.47,109054.0,84.1051,84.2312,83.7946,83.8917,109054.0
2022-06-02 11:20:00,86.51,86.61,86.33,86.53,37473.0,83.9305,84.0275,83.7558,83.9499,37473.0
2022-06-02 11:25:00,86.6,86.8,86.33,86.61,125847.0,84.0178,84.2118,83.7558,84.0275,125847.0
2022-06-02 11:30:00,86.64,86.65,86.17,86.44,134037.0,84.0566,84.0663,83.6006,83.8625,134037.0
2022-06-02 11:35:00,86.41,86.42,86.07,86.3,49743.0,83.8334,83.8431,83.5036,83.7267,49743.0
2022-06-02 11:40:00,86.3,87.09,86.3,87.01,155068.0,83.7267,84.4932,83.7267,84.4156,155068.0
2022-06-02 11:45:00,87.03,87.56,86.91,87.55,158499.0,84.435,84.9492,84.3185,84.9395,158499.0
2022-06-02 11:50:00,87.56,87.68,87.3,87.34,128798.0,84.9492,85.0656,84.6969,84.7357,128798.0
2022-06-02 11:55:00,87.35,87.42,86.95,87.03,126010.0,84.7454,84.8133,84.3573,84.435,126010.0
2022-06-02 12:00:00,87.1,87.24,86.87,87.24,72306.0,84.5029,84.6387,84.2797,84.6387,72306.0
2022-06-02 12:05:00,87.22,87.24,87.0,87.1,140699.0,84.6193,84.6387,84.4059,84.5029,140699.0
2022-06-02 12:10:00,87.1,87.28,86.99,87.18,68023.0,84.5029,84.6775,84.3961,84.5805,68023.0
2022-06-02 12:15:00,87.2,87.53,87.17,87.51,84407.0,84.5999,84.92,84.5708,84.9006,84407.0
2022-06-02 12:20:00,87.51,87.89,87.4,87.89,119081.0,84.9006,85.2693,84.7939,85.2693,119081.0
2022-06-02 12:25:00,87.89,88.07,87.76,88.05,101231.0,85.2693,85.4439,85.1432,85.4245,101231.0
2022-06-02 12:30:00,88.1,88.26,87.98,88.15,155509.0,85.4731,85.6283,85.3566,85.5216,155509.0
2022-06-02 12:35:00,88.18,88.44,88.13,88.43,85478.0,85.5507,85.8029,85.5022,85.7932,85478.0
2022-06-02 12:40:00,88.44,88.46,87.92,88.07,139337.0,85.8029,85.8223,85.2984,85.4439,139337.0
2022-06-02 12:45:00,88.12,88.22,88.04,88.07,37391.0,85.4925,85.5895,85.4148,85.4439,37391.0
2022-06-02 12:50:00,88.11,88.5,88.09,88.46,113355.0,85.4828,85.8611,85.4633,85.8223,113355.0
2022-06-02 12:55:00,88.47,88.47,88.14,88.29,80401.0,85.832,85.832,85.5119,85.6574,80401.0
2022-06-02 13:00:00,88.31,88.47,88.19,88.44,59697.0,85.6768,85.832,85.5604,85.8029,59697.0
2022-06-02 13:05:00,88.44,88.49,88.26,88.29,72600.0,85.8029,85.8514,85.6283,85.6574,72600.0
2022-06-02 13:10:00,88.29,88.4,87.87,88.01,139920.0,85.6574,85.7641,85.2499,85.3857,139920.0
2022-06-02 13:15:00,88.01,88.27,87.88,88.26,71565.0,85.3857,85.638,85.2596,85.6283,71565.0
2022-06-02 13:20:00,88.26,88.4,88.1,88.27,48723.0,85.6283,85.7641,85.4731,85.638,48723.0
2022-06-02 13:25:00,88.25,88.35,87.96,88.29,45937.0,85.6186,85.7156,85.3372,85.6574,45937.0
2022-06-02 13:30:00,88.29,88.53,88.23,88.53,71637.0,85.6574,85.8902,85.5992,85.8902,71637.0
2022-06-02 13:35:00,88.53,88.56,88.36,88.5,60962.0,85.8902,85.9193,85.7253,85.8611,60962.0
2022-06-02 13:40:00,88.52,88.68,88.31,88.65,89026.0,85.8805,86.0358,85.6768,86.0067,89026.0
2022-06-02 13:45:00,88.66,88.79,88.55,88.79,56595.0,86.0164,86.1425,85.9096,86.1425,56595.0
2022-06-02 13:50:00,88.79,88.85,88.55,88.64,65818.0,86.1425,86.2007,85.9096,85.9969,65818.0
2022-06-02 13:55:00,88.6,88.75,88.37,88.72,73194.0,85.9581,86.1037,85.735,86.0746,73194.0
2022-06-02 14:00:00,88.74,88.94,88.55,88.88,94713.0,86.094,86.288,85.9096,86.2298,94713.0
2022-06-02 14:05:00,88.88,89.13,88.84,88.99,100355.0,86.2298,86.4723,86.191,86.3365,100355.0
2022-06-02 14:10:00,88.99,89.1,88.78,89.08,59206.0,86.3365,86.4432,86.1328,86.4238,59206.0
2022-06-02 14:15:00,89.09,89.1,88.9,89.06,24343.0,86.4335,86.4432,86.2492,86.4044,24343.0
2022-06-02 14:20:00,89.0,89.09,88.94,88.99,33781.0,86.3462,86.4335,86.288,86.3365,33781.0
2022-06-02 14:25:00,88.97,88.99,88.7,88.85,47923.0,86.3171,86.3365,86.0552,86.2007,47923.0
2022-06-02 14:30:00,88.86,89.19,88.84,89.14,56738.0,86.2104,86.5305,86.191,86.482,56738.0
2022-06-02 14:35:00,89.1,89.18,89.06,89.16,32704.0,86.4432,86.5208,86.4044,86.5014,32704.0
2022-06-02 14:40:00,89.13,89.17,88.91,89.06,34093.0,86.4723,86.5111,86.2589,86.4044,34093.0
2022-06-02 14:45:00,89.07,89.22,88.96,88.96,37733.0,86.4141,86.5597,86.3074,86.3074,37733.0
2022-06-02 14:50:00,88.97,89.15,88.8,88.97,65450.0,86.3171,86.4917,86.1522,86.3171,65450.0
2022-06-02 14:55:00,88.96,89.02,88.48,88.53,54762.0,86.3074,86.3656,85.8417,85.8902,54762.0
2022-06-02 15:00:00,88.47,89.0,88.46,88.87,54927.0,85.832,86.3462,85.8223,86.2201,54927.0
2022-06-02 15:05:00,88.85,89.04,88.8,88.89,35368.0,86.2007,86.385,86.1522,86.2395,35368.0
2022-06-02 15:10:00,88.84,89.15,88.78,89.12,48283.0,86.191,86.4917,86.1328,86.4626,48283.0
2022-06-02 15:15:00,89.12,89.25,89.04,89.1,36770.0,86.4626,86.5888,86.385,86.4432,36770.0
2022-06-02 15:20:00,89.16,89.25,89.0,89.2,38975.0,86.5014,86.5888,86.3462,86.5403,38975.0
2022-06-02 15:25:00,89.19,89.38,88.72,88.91,146645.0,86.5305,86.7149,86.0746,86.2589,146645.0
2022-06-02 15:30:00,88.92,89.15,88.86,89.15,92875.0,86.2686,86.4917,86.2104,86.4917,92875.0
2022-06-02 15:35:00,89.15,89.31,89.07,89.07,53456.0,86.4917,86.647,86.4141,86.4141,53456.0
2022-06-02 15:40:00,89.16,89.42,89.11,89.4,51614.0,86.5014,86.7537,86.4529,86.7343,51614.0
2022-06-02 15:45:00,89.38,89.61,89.21,89.42,131283.0,86.7149,86.938,86.55,86.7537,131283.0
2022-06-02 15:50:00,89.49,90.0,89.43,89.85,209212.0,86.8216,87.3164,86.7634,87.1709,209212.0
2022-06-02 15:55:00,89.81,90.22,89.76,90.18,318141.0,87.1321,87.5298,87.0836,87.491,318141.0
2022-06-03 09:30:00,86.92,87.94,86.72,87.7,288734.0,84.3282,85.3178,84.1342,85.085,288734.0
2022-06-03 09:35:00,87.7,87.77,86.77,87.35,133237.0,85.085,85.1529,84.1827,84.7454,133237.0
2022-06-03 09:40:00,87.39,87.54,86.43,86.43,160701.0,84.7842,84.9297,83.8528,83.8528,160701.0
2022-06-03 09:45:00,86.43,86.93,86.26,86.75,157870.0,83.8528,84.3379,83.6879,84.1633,157870.0
2022-06-03 09:50:00,86.8,87.01,86.39,86.83,81879.0,84.2118,84.4156,83.814,84.2409,81879.0
2022-06-03 09:55:00,86.82,87.49,86.82,87.42,117645.0,84.2312,84.8812,84.2312,84.8133,117645.0
2022-06-03 10:00:00,87.47,88.0,87.2,87.47,215440.0,84.8618,85.376,84.5999,84.8618,215440.0
2022-06-03 10:05:00,87.4,87.89,86.99,87.52,156865.0,84.7939,85.2693,84.3961,84.9103,156865.0
2022-06-03 10:10:00,87.46,87.6,86.77,87.43,178572.0,84.8521,84.988,84.1827,84.823,178572.0
2022-06-03 10:15:00,87.43,87.79,87.21,87.47,69388.0,84.823,85.1723,84.6096,84.8618,69388.0
2022-06-03 10:20:00,87.4,87.53,86.8,87.16,83250.0,84.7939,84.92,84.2118,84.5611,83250.0
2022-06-03 10:25:00,87.11,87.3,86.7,86.99,78944.0,84.5126,84.6969,84.1148,84.3961,78944.0
2022-06-03 10:30:00,86.96,87.15,86.54,87.09,87019.0,84.367,84.5514,83.9596,84.4932,87019.0
2022-06-03 10:35:00,87.08,87.1,86.04,86.16,153764.0,84.4835,84.5029,83.4745,83.5909,153764.0
2022-06-03 10:40:00,86.14,86.23,85.86,86.23,112811.0,83.5715,83.6588,83.2998,83.6588,112811.0
2022-06-03 10:45:00,86.28,86.59,86.05,86.41,81315.0,83.7073,84.0081,83.4842,83.8334,81315.0
2022-06-03 10:50:00,86.42,86.55,86.22,86.25,77887.0,83.8431,83.9693,83.6491,83.6782,77887.0
2022-06-03 10:55:00,86.25,86.49,86.04,86.24,216864.0,83.6782,83.9111,83.4745,83.6685,216864.0
2022-06-03 11:00:00,86.2,86.25,85.62,85.78,165688.0,83.6297,83.6782,83.067,83.2222,165688.0
2022-06-03 11:05:00,85.79,85.83,85.52,85.56,112496.0,83.2319,83.2707,82.97,83.0088,112496.0
2022-06-03 11:10:00,85.57,85.57,85.16,85.32,128891.0,83.0185,83.0185,82.6207,82.7759,128891.0
2022-06-03 11:15:00,85.28,85.59,85.22,85.48,59910.0,82.7371,83.0379,82.6789,82.9312,59910.0
2022-06-03 11:20:00,85.48,85.57,85.27,85.28,158157.0,82.9312,83.0185,82.7274,82.7371,158157.0
2022-06-03 11:25:00,85.32,85.46,85.07,85.38,79720.0,82.7759,82.9118,82.5334,82.8342,79720.0
2022-06-03 11:30:00,85.41,85.76,85.24,85.71,81740.0,82.8633,83.2028,82.6983,83.1543,81740.0
2022-06-03 11:35:00,85.77,86.14,85.7,86.01,114099.0,83.2125,83.5715,83.1446,83.4454,114099.0
2022-06-03 11:40:00,86.09,86.1,85.79,85.9,62072.0,83.523,83.5327,83.2319,83.3386,62072.0
2022-06-03 11:45:00,85.87,85.94,85.42,85.5,102959.0,83.3095,83.3775,82.873,82.9506,102959.0
2022-06-03 11:50:00,85.45,85.57,85.22,85.35,61147.0,82.9021,83.0185,82.6789,82.805,61147.0
2022-06-03 11:55:00,85.3,85.72,85.29,85.67,46139.0,82.7565,83.164,82.7468,83.1155,46139.0
2022-06-03 12:00:00,85.73,86.2,85.73,86.09,72334.0,83.1737,83.6297,83.1737,83.523,72334.0
2022-06-03 12:05:00,86.12,86.23,85.65,85.7,55768.0,83.5521,83.6588,83.0961,83.1446,55768.0
2022-06-03 12:10:00,85.71,85.82,85.51,85.69,62510.0,83.1543,83.261,82.9603,83.1349,62510.0
2022-06-03 12:15:00,85.71,86.0,85.3,85.3,73198.0,83.1543,83.4357,82.7565,82.7565,73198.0
2022-06-03 12:20:00,85.28,86.22,85.2,86.07,79307.0,82.7371,83.6491,82.6595,83.5036,79307.0
2022-06-03 12:25:00,86.06,86.15,85.85,86.11,38522.0,83.4939,83.5812,83.2901,83.5424,38522.0
2022-06-03 12:30:00,86.12,86.19,85.86,86.0,40691.0,83.5521,83.62,83.2998,83.4357,40691.0
2022-06-03 12:35:00,85.95,86.5,85.92,86.4,132134.0,83.3872,83.9208,83.3581,83.8237,132134.0
2022-06-03 12:40:00,86.41,86.47,86.07,86.23,83442.0,83.8334,83.8917,83.5036,83.6588,83442.0
2022-06-03 12:45:00,86.27,86.5,86.12,86.39,41148.0,83.6976,83.9208,83.5521,83.814,41148.0
2022-06-03 12:50:00,86.36,86.5,86.06,86.5,38492.0,83.7849,83.9208,83.4939,83.9208,38492.0
2022-06-03 12:55:00,86.51,86.82,86.48,86.77,109270.0,83.9305,84.2312,83.9014,84.1827,109270.0
2022-06-03 13:00:00,86.8,87.45,86.69,87.39,125797.0,84.2118,84.8424,84.1051,84.7842,125797.0
2022-06-03 13:05:00,87.4,87.49,87.0,87.09,100520.0,84.7939,84.8812,84.4059,84.4932,100520.0
2022-06-03 13:10:00,87.05,87.18,86.78,86.78,61688.0,84.4544,84.5805,84.1924,84.1924,61688.0
2022-06-03 13:15:00,86.81,86.82,85.96,86.03,116865.0,84.2215,84.2312,83.3969,83.4648,116865.0
2022-06-03 13:20:00,86.07,86.33,86.03,86.32,52546.0,83.5036,83.7558,83.4648,83.7461,52546.0
2022-06-03 13:25:00,86.38,86.49,86.24,86.4,65081.0,83.8043,83.9111,83.6685,83.8237,65081.0
2022-06-03 13:30:00,86.32,86.34,85.95,86.24,68042.0,83.7461,83.7655,83.3872,83.6685,68042.0
2022-06-03 13:35:00,86.27,86.47,86.12,86.21,50737.0,83.6976,83.8917,83.5521,83.6394,50737.0
2022-06-03 13:40:00,86.15,86.2,85.61,85.78,89722.0,83.5812,83.6297,83.0573,83.2222,89722.0
2022-06-03 13:45:00,85.79,86.03,85.66,86.02,38944.0,83.2319,83.4648,83.1058,83.4551,38944.0
2022-06-03 13:50:00,86.04,86.16,85.9,85.94,25026.0,83.4745,83.5909,83.3386,83.3775,25026.0
2022-06-03 13:55:00,85.89,86.03,85.78,85.87,34021.0,83.3289,83.4648,83.2222,83.3095,34021.0
2022-06-03 14:00:00,85.8,86.05,85.57,85.98,73605.0,83.2416,83.4842,83.0185,83.4163,73605.0
2022-06-03 14:05:00,85.94,86.15,85.81,86.02,48226.0,83.3775,83.5812,83.2513,83.4551,48226.0
2022-06-03 14:10:00,86.07,86.26,85.96,86.22,58260.0,83.5036,83.6879,83.3969,83.6491,58260.0
2022-06-03 14:15:00,86.19,86.41,86.04,86.41,32386.0,83.62,83.8334,83.4745,83.8334,32386.0
2022-06-03 14:20:00,86.39,86.4,86.1,86.24,49935.0,83.814,83.8237,83.5327,83.6685,49935.0
2022-06-03 14:25:00,86.25,86.72,86.21,86.72,59401.0,83.6782,84.1342,83.6394,84.1342,59401.0
2022-06-03 14:30:00,86.72,86.73,86.28,86.35,73752.0,84.1342,84.1439,83.7073,83.7752,73752.0
2022-06-03 14:35:00,86.4,86.41,85.8,85.95,54071.0,83.8237,83.8334,83.2416,83.3872,54071.0
2022-06-03 14:40:00,85.92,86.16,85.82,86.15,40805.0,83.3581,83.5909,83.261,83.5812,40805.0
2022-06-03 14:45:00,86.17,86.33,85.98,86.31,34967.0,83.6006,83.7558,83.4163,83.7364,34967.0
2022-06-03 14:50:00,86.32,86.42,86.17,86.28,43668.0,83.7461,83.8431,83.6006,83.7073,43668.0
2022-06-03 14:55:00,86.22,86.5,86.21,86.39,52458.0,83.6491,83.9208,83.6394,83.814,52458.0
2022-06-03 15:00:00,86.4,86.52,86.06,86.39,102201.0,83.8237,83.9402,83.4939,83.814,102201.0
2022-06-03 15:05:00,86.35,86.38,85.68,85.84,145483.0,83.7752,83.8043,83.1252,83.2804,145483.0
2022-06-03 15:10:00,85.86,86.0,85.4,85.5,101388.0,83.2998,83.4357,82.8536,82.9506,101388.0
2022-06-03 15:15:00,85.44,85.57,85.3,85.53,87345.0,82.8924,83.0185,82.7565,82.9797,87345.0
2022-06-03 15:20:00,85.58,85.66,85.34,85.49,64586.0,83.0282,83.1058,82.7953,82.9409,64586.0
2022-06-03 15:25:00,85.45,85.99,85.41,85.98,86289.0,82.9021,83.426,82.8633,83.4163,86289.0
2022-06-03 15:30:00,85.97,85.97,85.66,85.8,80025.0,83.4066,83.4066,83.1058,83.2416,80025.0
2022-06-03 15:35:00,85.79,86.16,85.6,85.83,126983.0,83.2319,83.5909,83.0476,83.2707,126983.0
2022-06-03 15:40:00,85.89,86.04,85.48,85.51,67124.0,83.3289,83.4745,82.9312,82.9603,67124.0
2022-06-03 15:45:00,85.52,85.87,85.25,85.61,119858.0,82.97,83.3095,82.708,83.0573,119858.0
2022-06-03 15:50:00,85.6,86.07,85.25,85.98,130919.0,83.0476,83.5036,82.708,83.4163,130919.0
2022-06-03 15:55:00,86.0,86.15,85.62,85.75,209023.0,83.4357,83.5812,83.067,83.1931,209023.0
2022-06-06 09:30:00,88.4,88.7,88.07,88.37,140796.0,85.7641,86.0552,85.4439,85.735,140796.0
2022-06-06 09:35:00,88.38,88.4,87.78,88.13,90569.0,85.7447,85.7641,85.1626,85.5022,90569.0
2022-06-06 09:40:00,88.1,88.83,87.96,88.35,142275.0,85.4731,86.1813,85.3372,85.7156,142275.0
2022-06-06 09:45:00,88.33,88.45,87.71,88.03,88687.0,85.6962,85.8126,85.0947,85.4051,88687.0
2022-06-06 09:50:00,87.99,88.21,87.78,88.11,85976.0,85.3663,85.5798,85.1626,85.4828,85976.0
2022-06-06 09:55:00,88.12,88.63,87.94,88.63,72925.0,85.4925,85.9872,85.3178,85.9872,72925.0
2022-06-06 10:00:00,88.68,89.36,88.54,89.26,225538.0,86.0358,86.6955,85.8999,86.5985,225538.0
2022-06-06 10:05:00,89.23,89.54,89.17,89.28,100520.0,86.5694,86.8701,86.5111,86.6179,100520.0
2022-06-06 10:10:00,89.23,89.43,89.17,89.36,66777.0,86.5694,86.7634,86.5111,86.6955,66777.0
2022-06-06 10:15:00,89.39,89.4,88.92,89.09,73966.0,86.7246,86.7343,86.2686,86.4335,73966.0
2022-06-06 10:20:00,89.07,89.17,88.93,89.0,58057.0,86.4141,86.5111,86.2783,86.3462,58057.0
2022-06-06 10:25:00,88.97,89.29,88.82,89.11,105877.0,86.3171,86.6276,86.1716,86.4529,105877.0
2022-06-06 10:30:00,89.14,89.35,89.02,89.26,84513.0,86.482,86.6858,86.3656,86.5985,84513.0
2022-06-06 10:35:00,89.29,89.3,88.93,89.19,42200.0,86.6276,86.6373,86.2783,86.5305,42200.0
2022-06-06 10:40:00,89.2,89.35,88.87,89.25,53526.0,86.5403,86.6858,86.2201,86.5888,53526.0
2022-06-06 10:45:00,89.28,89.34,89.08,89.23,46932.0,86.6179,86.6761,86.4238,86.5694,46932.0
2022-06-06 10:50:00,89.32,89.47,89.04,89.05,111541.0,86.6567,86.8022,86.385,86.3947,111541.0
2022-06-06 10:55:00,89.08,89.26,88.96,89.2,74704.0,86.4238,86.5985,86.3074,86.5403,74704.0
2022-06-06 11:00:00,89.29,89.45,89.06,89.09,99146.0,86.6276,86.7828,86.4044,86.4335,99146.0
2022-06-06 11:05:00,89.07,89.24,88.67,88.71,118394.0,86.4141,86.5791,86.0261,86.0649,118394.0
2022-06-06 11:10:00,88.7,88.71,87.98,88.14,126348.0,86.0552,86.0649,85.3566,85.5119,126348.0
2022-06-06 11:15:00,88.1,88.19,87.2,87.2,148814.0,85.4731,85.5604,84.5999,84.5999,148814.0
2022-06-06 11:20:00,87.18,87.48,87.12,87.32,86962.0,84.5805,84.8715,84.5223,84.7163,86962.0
2022-06-06 11:25:00,87.31,87.63,87.21,87.52,89413.0,84.7066,85.0171,84.6096,84.9103,89413.0
2022-06-06 11:30:00,87.5,87.66,87.3,87.38,65736.0,84.8909,85.0462,84.6969,84.7745,65736.0
2022-06-06 11:35:00,87.35,87.58,87.2,87.38,56916.0,84.7454,84.9686,84.5999,84.7745,56916.0
2022-06-06 11:40:00,87.35,87.86,87.35,87.81,67899.0,84.7454,85.2402,84.7454,85.1917,67899.0
2022-06-06 11:45:00,87.83,88.06,87.6,87.61,74878.0,85.2111,85.4342,84.988,84.9977,74878.0
2022-06-06 11:50:00,87.6,87.85,87.53,87.68,40652.0,84.988,85.2305,84.92,85.0656,40652.0
2022-06-06 11:55:00,87.72,87.83,87.6,87.73,37033.0,85.1044,85.2111,84.988,85.1141,37033.0
2022-06-06 12:00:00,87.73,87.74,86.61,86.8,137709.0,85.1141,85.1238,84.0275,84.2118,137709.0
2022-06-06 12:05:00,86.81,86.98,86.58,86.6,55418.0,84.2215,84.3864,83.9984,84.0178,55418.0
2022-06-06 12:10:00,86.57,86.64,86.25,86.36,58684.0,83.9887,84.0566,83.6782,83.7849,58684.0
2022-06-06 12:15:00,86.31,86.65,86.25,86.58,67639.0,83.7364,84.0663,83.6782,83.9984,67639.0
2022-06-06 12:20:00,86.5,86.66,86.29,86.29,40061.0,83.9208,84.076,83.717,83.717,40061.0
2022-06-06 12:25:00,86.33,86.54,86.13,86.23,60398.0,83.7558,83.9596,83.5618,83.6588,60398.0
2022-06-06 12:30:00,86.14,86.44,85.91,86.44,86160.0,83.5715,83.8625,83.3484,83.8625,86160.0
2022-06-06 12:35:00,86.44,86.62,86.36,86.58,57680.0,83.8625,84.0372,83.7849,83.9984,57680.0
2022-06-06 12:40:00,86.56,86.75,86.5,86.67,46573.0,83.979,84.1633,83.9208,84.0857,46573.0
2022-06-06 12:45:00,86.66,86.83,86.62,86.66,65996.0,84.076,84.2409,84.0372,84.076,65996.0
2022-06-06 12:50:00,86.64,86.71,86.39,86.69,53187.0,84.0566,84.1245,83.814,84.1051,53187.0
2022-06-06 12:55:00,86.67,86.94,86.65,86.85,92659.0,84.0857,84.3476,84.0663,84.2603,92659.0
2022-06-06 13:00:00,86.86,86.87,86.53,86.56,151050.0,84.27,84.2797,83.9499,83.979,151050.0
2022-06-06 13:05:00,86.61,86.88,86.55,86.75,47923.0,84.0275,84.2894,83.9693,84.1633,47923.0
2022-06-06 13:10:00,86.79,86.79,86.37,86.53,50243.0,84.2021,84.2021,83.7946,83.9499,50243.0
2022-06-06 13:15:00,86.45,86.6,86.21,86.47,64195.0,83.8722,84.0178,83.6394,83.8917,64195.0
2022-06-06 13:20:00,86.45,86.68,86.25,86.49,57068.0,83.8722,84.0954,83.6782,83.9111,57068.0
2022-06-06 13:25:00,86.48,86.62,86.4,86.61,46963.0,83.9014,84.0372,83.8237,84.0275,46963.0
2022-06-06 13:30:00,86.53,86.83,86.51,86.77,112146.0,83.9499,84.2409,83.9305,84.1827,112146.0
2022-06-06 13:35:00,86.72,87.35,86.72,87.2,104737.0,84.1342,84.7454,84.1342,84.5999,104737.0
2022-06-06 13:40:00,87.25,87.59,87.21,87.49,119118.0,84.6484,84.9783,84.6096,84.8812,119118.0
2022-06-06 13:45:00,87.5,87.52,87.21,87.47,94446.0,84.8909,84.9103,84.6096,84.8618,94446.0
2022-06-06 13:50:00,87.49,87.73,87.44,87.54,79538.0,84.8812,85.1141,84.8327,84.9297,79538.0
2022-06-06 13:55:00,87.59,87.78,87.57,87.76,51312.0,84.9783,85.1626,84.9589,85.1432,51312.0
2022-06-06 14:00:00,87.77,87.79,87.6,87.68,83092.0,85.1529,85.1723,84.988,85.0656,83092.0
2022-06-06 14:05:00,87.69,87.74,87.34,87.45,74865.0,85.0753,85.1238,84.7357,84.8424,74865.0
2022-06-06 14:10:00,87.47,87.61,87.38,87.39,42778.0,84.8618,84.9977,84.7745,84.7842,42778.0
2022-06-06 14:15:00,87.38,87.45,87.17,87.33,30795.0,84.7745,84.8424,84.5708,84.726,30795.0
2022-06-06 14:20:00,87.3,87.3,86.63,86.8,39549.0,84.6969,84.6969,84.0469,84.2118,39549.0
2022-06-06 14:25:00,86.75,86.8,86.33,86.52,40844.0,84.1633,84.2118,83.7558,83.9402,40844.0
2022-06-06 14:30:00,86.44,86.63,86.34,86.57,51301.0,83.8625,84.0469,83.7655,83.9887,51301.0
2022-06-06 14:35:00,86.55,86.66,86.25,86.31,62863.0,83.9693,84.076,83.6782,83.7364,62863.0
2022-06-06 14:40:00,86.33,86.6,86.3,86.59,21907.0,83.7558,84.0178,83.7267,84.0081,21907.0
2022-06-06 14:45:00,86.61,86.8,86.52,86.54,37243.0,84.0275,84.2118,83.9402,83.9596,37243.0
2022-06-06 14:50:00,86.46,86.52,85.93,86.51,91338.0,83.882,83.9402,83.3678,83.9305,91338.0
2022-06-06 14:55:00,86.46,86.75,86.37,86.52,53724.0,83.882,84.1633,83.7946,83.9402,53724.0
2022-06-06 15:00:00,86.47,86.76,86.36,86.5,47912.0,83.8917,84.173,83.7849,83.9208,47912.0
2022-06-06 15:05:00,86.48,86.6,86.17,86.31,72104.0,83.9014,84.0178,83.6006,83.7364,72104.0
2022-06-06 15:10:00,86.26,86.46,86.13,86.31,50361.0,83.6879,83.882,83.5618,83.7364,50361.0
2022-06-06 15:15:00,86.26,86.51,85.97,86.0,59072.0,83.6879,83.9305,83.4066,83.4357,59072.0
2022-06-06 15:20:00,85.9,86.27,85.73,86.11,102914.0,83.3386,83.6976,83.1737,83.5424,102914.0
2022-06-06 15:25:00,86.12,86.22,85.97,86.07,33333.0,83.5521,83.6491,83.4066,83.5036,33333.0
2022-06-06 15:30:00,86.0,86.31,85.96,86.1,59992.0,83.4357,83.7364,83.3969,83.5327,59992.0
2022-06-06 15:35:00,86.14,86.15,85.73,85.97,58633.0,83.5715,83.5812,83.1737,83.4066,58633.0
2022-06-06 15:40:00,85.9,86.56,85.82,86.51,111272.0,83.3386,83.979,83.261,83.9305,111272.0
2022-06-06 15:45:00,86.52,86.64,86.05,86.19,112982.0,83.9402,84.0566,83.4842,83.62,112982.0
2022-06-06 15:50:00,86.19,86.76,86.19,86.71,150224.0,83.62,84.173,83.62,84.1245,150224.0
2022-06-06 15:55:00,86.64,86.88,86.34,86.5,135771.0,84.0566,84.2894,83.7655,83.9208,135771.0
2022-06-07 09:30:00,84.13,84.94,83.85,84.86,246881.0,81.6214,82.4073,81.3498,82.3297,246881.0
2022-06-07 09:35:00,84.86,85.06,84.56,84.75,106656.0,82.3297,82.5237,82.0386,82.2229,106656.0
2022-06-07 09:40:00,84.77,85.08,84.61,85.02,99700.0,82.2423,82.5431,82.0871,82.4849,99700.0
2022-06-07 09:45:00,85.02,85.21,84.82,85.14,102493.0,82.4849,82.6692,82.2909,82.6013,102493.0
2022-06-07 09:50:00,85.15,85.7,85.11,85.41,108105.0,82.611,83.1446,82.5722,82.8633,108105.0
2022-06-07 09:55:00,85.47,85.54,85.04,85.18,68089.0,82.9215,82.9894,82.5043,82.6401,68089.0
2022-06-07 10:00:00,85.17,85.56,85.0,85.55,77789.0,82.6304,83.0088,82.4655,82.9991,77789.0
2022-06-07 10:05:00,85.56,85.71,85.0,85.18,64256.0,83.0088,83.1543,82.4655,82.6401,64256.0
2022-06-07 10:10:00,85.23,85.24,84.73,84.95,55112.0,82.6886,82.6983,82.2035,82.417,55112.0
2022-06-07 10:15:00,84.99,85.2,84.73,84.96,65552.0,82.4558,82.6595,82.2035,82.4267,65552.0
2022-06-07 10:20:00,84.91,85.64,84.89,85.43,60148.0,82.3782,83.0864,82.3588,82.8827,60148.0
2022-06-07 10:25:00,85.41,86.3,85.29,86.21,223074.0,82.8633,83.7267,82.7468,83.6394,223074.0
2022-06-07 10:30:00,86.25,86.74,86.1,86.7,138576.0,83.6782,84.1536,83.5327,84.1148,138576.0
2022-06-07 10:35:00,86.73,87.33,86.61,87.19,130065.0,84.1439,84.726,84.0275,84.5902,130065.0
2022-06-07 10:40:00,87.27,87.55,87.07,87.35,116921.0,84.6678,84.9395,84.4738,84.7454,116921.0
2022-06-07 10:45:00,87.35,87.65,87.28,87.58,60295.0,84.7454,85.0365,84.6775,84.9686,60295.0
2022-06-07 10:50:00,87.66,87.66,87.35,87.56,66782.0,85.0462,85.0462,84.7454,84.9492,66782.0
2022-06-07 10:55:00,87.55,87.55,87.19,87.28,52883.0,84.9395,84.9395,84.5902,84.6775,52883.0
2022-06-07 11:00:00,87.3,87.5,87.12,87.13,59593.0,84.6969,84.8909,84.5223,84.532,59593.0
2022-06-07 11:05:00,87.15,87.23,86.9,87.23,66927.0,84.5514,84.629,84.3088,84.629,66927.0
2022-06-07 11:10:00,87.23,87.49,87.12,87.4,89796.0,84.629,84.8812,84.5223,84.7939,89796.0
2022-06-07 11:15:00,87.38,87.44,86.97,87.02,26386.0,84.7745,84.8327,84.3767,84.4253,26386.0
2022-06-07 11:20:00,87.03,87.14,86.63,86.64,64161.0,84.435,84.5417,84.0469,84.0566,64161.0
2022-06-07 11:25:00,86.64,86.79,86.35,86.48,51581.0,84.0566,84.2021,83.7752,83.9014,51581.0
2022-06-07 11:30:00,86.4,86.5,86.25,86.45,40923.0,83.8237,83.9208,83.6782,83.8722,40923.0
2022-06-07 11:35:00,86.44,86.59,86.19,86.58,38224.0,83.8625,84.0081,83.62,83.9984,38224.0
2022-06-07 11:40:00,86.55,86.61,86.38,86.42,81572.0,83.9693,84.0275,83.8043,83.8431,81572.0
2022-06-07 11:45:00,86.38,86.63,85.97,86.02,101808.0,83.8043,84.0469,83.4066,83.4551,101808.0
2022-06-07 11:50:00,85.96,86.29,85.95,86.11,32243.0,83.3969,83.717,83.3872,83.5424,32243.0
2022-06-07 11:55:00,86.17,86.57,86.08,86.48,63368.0,83.6006,83.9887,83.5133,83.9014,63368.0
2022-06-07 12:00:00,86.54,86.63,86.3,86.38,71689.0,83.9596,84.0469,83.7267,83.8043,71689.0
2022-06-07 12:05:00,86.32,86.34,86.01,86.24,47397.0,83.7461,83.7655,83.4454,83.6685,47397.0
2022-06-07 12:10:00,86.22,86.36,86.15,86.28,38388.0,83.6491,83.7849,83.5812,83.7073,38388.0
2022-06-07 12:15:00,86.21,86.21,85.78,86.0,60503.0,83.6394,83.6394,83.2222,83.4357,60503.0
2022-06-07 12:20:00,86.01,86.13,85.87,86.11,38101.0,83.4454,83.5618,83.3095,83.5424,38101.0
2022-06-07 12:25:00,86.08,86.31,86.06,86.19,37269.0,83.5133,83.7364,83.4939,83.62,37269.0
2022-06-07 12:30:00,86.21,86.54,86.06,86.43,42243.0,83.6394,83.9596,83.4939,83.8528,42243.0
2022-06-07 12:35:00,86.46,86.62,86.35,86.6,53517.0,83.882,84.0372,83.7752,84.0178,53517.0
2022-06-07 12:40:00,86.62,86.96,86.62,86.75,127370.0,84.0372,84.367,84.0372,84.1633,127370.0
2022-06-07 12:45:00,86.76,86.95,86.75,86.9,26102.0,84.173,84.3573,84.1633,84.3088,26102.0
2022-06-07 12:50:00,86.9,87.04,86.67,87.0,42966.0,84.3088,84.4447,84.0857,84.4059,42966.0
2022-06-07 12:55:00,87.01,87.01,86.78,86.93,37498.0,84.4156,84.4156,84.1924,84.3379,37498.0
2022-06-07 13:00:00,86.95,87.19,86.79,87.16,54310.0,84.3573,84.5902,84.2021,84.5611,54310.0
2022-06-07 13:05:00,87.15,87.33,86.98,87.33,86014.0,84.5514,84.726,84.3864,84.726,86014.0
2022-06-07 13:10:00,87.33,87.4,87.18,87.32,56350.0,84.726,84.7939,84.5805,84.7163,56350.0
2022-06-07 13:15:00,87.36,87.52,87.32,87.46,73251.0,84.7551,84.9103,84.7163,84.8521,73251.0
2022-06-07 13:20:00,87.46,87.63,87.36,87.45,58351.0,84.8521,85.0171,84.7551,84.8424,58351.0
2022-06-07 13:25:00,87.41,87.54,87.36,87.5,43010.0,84.8036,84.9297,84.7551,84.8909,43010.0
2022-06-07 13:30:00,87.55,87.62,87.35,87.43,40346.0,84.9395,85.0074,84.7454,84.823,40346.0
2022-06-07 13:35:00,87.47,87.57,87.29,87.46,39915.0,84.8618,84.9589,84.6872,84.8521,39915.0
2022-06-07 13:40:00,87.45,87.45,87.26,87.42,15854.0,84.8424,84.8424,84.6581,84.8133,15854.0
2022-06-07 13:45:00,87.4,87.54,87.29,87.45,30211.0,84.7939,84.9297,84.6872,84.8424,30211.0
2022-06-07 13:50:00,87.45,87.6,87.36,87.38,57571.0,84.8424,84.988,84.7551,84.7745,57571.0
2022-06-07 13:55:00,87.36,87.44,87.28,87.31,45500.0,84.7551,84.8327,84.6775,84.7066,45500.0
2022-06-07 14:00:00,87.34,87.54,87.2,87.51,48450.0,84.7357,84.9297,84.5999,84.9006,48450.0
2022-06-07 14:05:00,87.54,88.07,87.47,88.04,143647.0,84.9297,85.4439,84.8618,85.4148,143647.0
2022-06-07 14:10:00,88.04,88.28,88.01,88.24,66153.0,85.4148,85.6477,85.3857,85.6089,66153.0
2022-06-07 14:15:00,88.25,88.34,87.98,88.01,94486.0,85.6186,85.7059,85.3566,85.3857,94486.0
2022-06-07 14:20:00,88.0,88.11,87.97,88.08,26756.0,85.376,85.4828,85.3469,85.4536,26756.0
2022-06-07 14:25:00,88.08,88.23,87.97,88.16,62206.0,85.4536,85.5992,85.3469,85.5313,62206.0
2022-06-07 14:30:00,88.18,88.47,88.09,88.37,74162.0,85.5507,85.832,85.4633,85.735,74162.0
2022-06-07 14:35:00,88.36,88.44,88.21,88.28,48213.0,85.7253,85.8029,85.5798,85.6477,48213.0
2022-06-07 14:40:00,88.3,88.31,87.64,87.77,74560.0,85.6671,85.6768,85.0268,85.1529,74560.0
2022-06-07 14:45:00,87.75,87.93,87.5,87.56,36330.0,85.1335,85.3081,84.8909,84.9492,36330.0
2022-06-07 14:50:00,87.58,87.83,87.53,87.78,33143.0,84.9686,85.2111,84.92,85.1626,33143.0
2022-06-07 14:55:00,87.71,87.98,87.64,87.93,68282.0,85.0947,85.3566,85.0268,85.3081,68282.0
2022-06-07 15:00:00,87.95,88.27,87.87,88.22,95852.0,85.3275,85.638,85.2499,85.5895,95852.0
2022-06-07 15:05:00,88.22,88.38,88.11,88.21,69367.0,85.5895,85.7447,85.4828,85.5798,69367.0
2022-06-07 15:10:00,88.26,88.33,88.02,88.18,43117.0,85.6283,85.6962,85.3954,85.5507,43117.0
2022-06-07 15:15:00,88.17,88.37,88.15,88.31,50848.0,85.541,85.735,85.5216,85.6768,50848.0
2022-06-07 15:20:00,88.33,88.51,88.25,88.38,135416.0,85.6962,85.8708,85.6186,85.7447,135416.0
2022-06-07 15:25:00,88.42,88.47,88.26,88.44,92149.0,85.7835,85.832,85.6283,85.8029,92149.0
2022-06-07 15:30:00,88.43,88.71,88.33,88.68,103920.0,85.7932,86.0649,85.6962,86.0358,103920.0
2022-06-07 15:35:00,88.68,88.93,88.62,88.92,138402.0,86.0358,86.2783,85.9775,86.2686,138402.0
2022-06-07 15:40:00,88.95,89.01,88.75,88.88,114180.0,86.2977,86.3559,86.1037,86.2298,114180.0
2022-06-07 15:45:00,88.92,89.15,88.84,89.09,125659.0,86.2686,86.4917,86.191,86.4335,125659.0
2022-06-07 15:50:00,89.02,89.28,88.95,89.17,132977.0,86.3656,86.6179,86.2977,86.5111,132977.0
2022-06-07 15:55:00,89.16,89.28,88.92,88.95,306254.0,86.5014,86.6179,86.2686,86.2977,306254.0
2022-06-08 09:30:00,87.8,87.85,87.0,87.45,221582.0,85.182,85.2305,84.4059,84.8424,221582.0
2022-06-08 09:35:00,87.4,88.07,87.38,88.0,174894.0,84.7939,85.4439,84.7745,85.376,174894.0
2022-06-08 09:40:00,87.97,87.98,87.59,87.7,102990.0,85.3469,85.3566,84.9783,85.085,102990.0
2022-06-08 09:45:00,87.65,88.89,87.65,88.69,192173.0,85.0365,86.2395,85.0365,86.0455,192173.0
2022-06-08 09:50:00,88.73,88.98,88.56,88.9,123840.0,86.0843,86.3268,85.9193,86.2492,123840.0
2022-06-08 09:55:00,88.95,89.02,88.64,88.7,176634.0,86.2977,86.3656,85.9969,86.0552,176634.0
2022-06-08 10:00:00,88.71,88.79,88.21,88.6,124182.0,86.0649,86.1425,85.5798,85.9581,124182.0
2022-06-08 10:05:00,88.62,88.76,88.47,88.58,59459.0,85.9775,86.1134,85.832,85.9387,59459.0
2022-06-08 10:10:00,88.53,88.54,87.55,87.56,183894.0,85.8902,85.8999,84.9395,84.9492,183894.0
2022-06-08 10:15:00,87.53,88.0,87.4,88.0,182710.0,84.92,85.376,84.7939,85.376,182710.0
2022-06-08 10:20:00,88.0,88.5,88.0,88.48,113871.0,85.376,85.8611,85.376,85.8417,113871.0
2022-06-08 10:25:00,88.45,88.46,88.1,88.11,58159.0,85.8126,85.8223,85.4731,85.4828,58159.0
2022-06-08 10:30:00,88.09,88.64,87.98,88.49,93033.0,85.4633,85.9969,85.3566,85.8514,93033.0
2022-06-08 10:35:00,88.53,88.77,88.38,88.41,87592.0,85.8902,86.1231,85.7447,85.7738,87592.0
2022-06-08 10:40:00,88.45,88.66,87.81,88.11,110707.0,85.8126,86.0164,85.1917,85.4828,110707.0
2022-06-08 10:45:00,88.19,88.45,88.15,88.31,86800.0,85.5604,85.8126,85.5216,85.6768,86800.0
2022-06-08 10:50:00,88.33,88.49,88.17,88.3,70803.0,85.6962,85.8514,85.541,85.6671,70803.0
2022-06-08 10:55:00,88.25,88.31,87.76,87.9,93469.0,85.6186,85.6768,85.1432,85.279,93469.0
2022-06-08 11:00:00,87.95,87.99,87.66,87.84,75743.0,85.3275,85.3663,85.0462,85.2208,75743.0
2022-06-08 11:05:00,87.81,88.06,87.8,87.95,66780.0,85.1917,85.4342,85.182,85.3275,66780.0
2022-06-08 11:10:00,88.03,88.44,87.9,88.43,100026.0,85.4051,85.8029,85.279,85.7932,100026.0
2022-06-08 11:15:00,88.44,88.88,88.32,88.74,87517.0,85.8029,86.2298,85.6865,86.094,87517.0
2022-06-08 11:20:00,88.76,88.83,88.5,88.57,72587.0,86.1134,86.1813,85.8611,85.929,72587.0
2022-06-08 11:25:00,88.55,88.74,88.53,88.67,41088.0,85.9096,86.094,85.8902,86.0261,41088.0
2022-06-08 11:30:00,88.67,88.83,88.54,88.68,66551.0,86.0261,86.1813,85.8999,86.0358,66551.0
2022-06-08 11:35:00,88.76,88.81,88.62,88.73,44220.0,86.1134,86.1619,85.9775,86.0843,44220.0
2022-06-08 11:40:00,88.8,88.95,88.27,88.33,77212.0,86.1522,86.2977,85.638,85.6962,77212.0
2022-06-08 11:45:00,88.36,88.64,88.35,88.46,61071.0,85.7253,85.9969,85.7156,85.8223,61071.0
2022-06-08 11:50:00,88.48,88.67,88.47,88.58,36554.0,85.8417,86.0261,85.832,85.9387,36554.0
2022-06-08 11:55:00,88.5,88.6,88.36,88.39,41233.0,85.8611,85.9581,85.7253,85.7544,41233.0
2022-06-08 12:00:00,88.38,88.73,88.28,88.53,33468.0,85.7447,86.0843,85.6477,85.8902,33468.0
2022-06-08 12:05:00,88.52,88.53,88.2,88.35,34067.0,85.8805,85.8902,85.5701,85.7156,34067.0
2022-06-08 12:10:00,88.41,88.51,88.34,88.51,17383.0,85.7738,85.8708,85.7059,85.8708,17383.0
2022-06-08 12:15:00,88.46,88.47,88.28,88.45,14738.0,85.8223,85.832,85.6477,85.8126,14738.0
2022-06-08 12:20:00,88.46,88.5,87.91,88.02,28847.0,85.8223,85.8611,85.2887,85.3954,28847.0
2022-06-08 12:25:00,88.03,88.03,87.52,87.87,90986.0,85.4051,85.4051,84.9103,85.2499,90986.0
2022-06-08 12:30:00,87.86,87.86,87.22,87.39,71599.0,85.2402,85.2402,84.6193,84.7842,71599.0
2022-06-08 12:35:00,87.39,87.41,86.76,86.76,102819.0,84.7842,84.8036,84.173,84.173,102819.0
2022-06-08 12:40:00,86.75,86.9,86.41,86.41,65503.0,84.1633,84.3088,83.8334,83.8334,65503.0
2022-06-08 12:45:00,86.41,86.83,86.29,86.81,92084.0,83.8334,84.2409,83.717,84.2215,92084.0
2022-06-08 12:50:00,86.78,86.91,86.73,86.81,49427.0,84.1924,84.3185,84.1439,84.2215,49427.0
2022-06-08 12:55:00,86.82,87.05,86.74,87.05,47416.0,84.2312,84.4544,84.1536,84.4544,47416.0
2022-06-08 13:00:00,87.0,87.01,86.49,86.58,53546.0,84.4059,84.4156,83.9111,83.9984,53546.0
2022-06-08 13:05:00,86.56,86.93,86.54,86.9,30997.0,83.979,84.3379,83.9596,84.3088,30997.0
2022-06-08 13:10:00,86.86,86.9,86.54,86.74,27725.0,84.27,84.3088,83.9596,84.1536,27725.0
2022-06-08 13:15:00,86.69,86.98,86.62,86.92,24200.0,84.1051,84.3864,84.0372,84.3282,24200.0
2022-06-08 13:20:00,86.9,86.93,86.68,86.71,27269.0,84.3088,84.3379,84.0954,84.1245,27269.0
2022-06-08 13:25:00,86.75,86.75,86.44,86.45,45702.0,84.1633,84.1633,83.8625,83.8722,45702.0
2022-06-08 13:30:00,86.41,86.47,85.94,86.09,79734.0,83.8334,83.8917,83.3775,83.523,79734.0
2022-06-08 13:35:00,86.07,86.08,85.73,85.76,81103.0,83.5036,83.5133,83.1737,83.2028,81103.0
2022-06-08 13:40:00,85.73,86.34,85.73,86.32,83763.0,83.1737,83.7655,83.1737,83.7461,83763.0
2022-06-08 13:45:00,86.32,86.55,86.2,86.4,39258.0,83.7461,83.9693,83.6297,83.8237,39258.0
2022-06-08 13:50:00,86.46,86.53,86.15,86.35,32943.0,83.882,83.9499,83.5812,83.7752,32943.0
2022-06-08 13:55:00,86.35,86.56,86.22,86.27,61984.0,83.7752,83.979,83.6491,83.6976,61984.0
2022-06-08 14:00:00,86.31,86.59,86.26,86.38,40223.0,83.7364,84.0081,83.6879,83.8043,40223.0
2022-06-08 14:05:00,86.42,86.58,86.28,86.42,110965.0,83.8431,83.9984,83.7073,83.8431,110965.0
2022-06-08 14:10:00,86.4,86.5,86.16,86.4,49538.0,83.8237,83.9208,83.5909,83.8237,49538.0
2022-06-08 14:15:00,86.4,86.47,86.07,86.21,45025.0,83.8237,83.8917,83.5036,83.6394,45025.0
2022-06-08 14:20:00,86.18,86.38,86.05,86.21,22093.0,83.6103,83.8043,83.4842,83.6394,22093.0
2022-06-08 14:25:00,86.28,86.28,85.63,85.91,67497.0,83.7073,83.7073,83.0767,83.3484,67497.0
2022-06-08 14:30:00,85.88,86.17,85.78,85.83,32410.0,83.3192,83.6006,83.2222,83.2707,32410.0
2022-06-08 14:35:00,85.77,85.89,85.57,85.83,62178.0,83.2125,83.3289,83.0185,83.2707,62178.0
2022-06-08 14:40:00,85.86,86.31,85.85,86.24,76264.0,83.2998,83.7364,83.2901,83.6685,76264.0
2022-06-08 14:45:00,86.22,86.42,86.18,86.25,43852.0,83.6491,83.8431,83.6103,83.6782,43852.0
2022-06-08 14:50:00,86.26,86.33,86.04,86.05,55161.0,83.6879,83.7558,83.4745,83.4842,55161.0
2022-06-08 14:55:00,86.05,86.16,85.99,86.08,26088.0,83.4842,83.5909,83.426,83.5133,26088.0
2022-06-08 15:00:00,86.03,86.08,85.77,85.95,39173.0,83.4648,83.5133,83.2125,83.3872,39173.0
2022-06-08 15:05:00,85.91,86.0,85.53,85.84,69639.0,83.3484,83.4357,82.9797,83.2804,69639.0
2022-06-08 15:10:00,85.74,86.26,85.72,86.2,75153.0,83.1834,83.6879,83.164,83.6297,75153.0
2022-06-08 15:15:00,86.23,86.33,86.06,86.23,59071.0,83.6588,83.7558,83.4939,83.6588,59071.0
2022-06-08 15:20:00,86.26,86.68,86.22,86.64,113376.0,83.6879,84.0954,83.6491,84.0566,113376.0
2022-06-08 15:25:00,86.67,86.76,86.54,86.6,79888.0,84.0857,84.173,83.9596,84.0178,79888.0
2022-06-08 15:30:00,86.62,86.9,86.46,86.79,86784.0,84.0372,84.3088,83.882,84.2021,86784.0
2022-06-08 15:35:00,86.79,86.88,86.68,86.7,47696.0,84.2021,84.2894,84.0954,84.1148,47696.0
2022-06-08 15:40:00,86.67,86.71,86.51,86.56,37003.0,84.0857,84.1245,83.9305,83.979,37003.0
2022-06-08 15:45:00,86.61,86.61,85.9,85.92,82426.0,84.0275,84.0275,83.3386,83.3581,82426.0
2022-06-08 15:50:00,85.96,86.35,85.82,86.04,93047.0,83.3969,83.7752,83.261,83.4745,93047.0
2022-06-08 15:55:00,86.07,86.26,85.9,86.13,79737.0,83.5036,83.6879,83.3386,83.5618,79737.0
2022-06-09 09:30:00,84.85,85.76,84.52,85.55,197165.0,82.32,83.2028,81.9998,82.9991,197165.0
2022-06-09 09:35:00,85.6,85.76,84.81,84.81,170857.0,83.0476,83.2028,82.2812,82.2812,170857.0
2022-06-09 09:40:00,84.81,85.05,84.31,84.69,158035.0,82.2812,82.514,81.7961,82.1647,158035.0
2022-06-09 09:45:00,84.61,85.47,84.37,85.19,153152.0,82.0871,82.9215,81.8543,82.6498,153152.0
2022-06-09 09:50:00,85.22,86.36,85.12,86.16,215686.0,82.6789,83.7849,82.5819,83.5909,215686.0
2022-06-09 09:55:00,86.02,86.36,85.97,86.36,96482.0,83.4551,83.7849,83.4066,83.7849,96482.0
2022-06-09 10:00:00,86.32,86.33,85.85,85.85,100871.0,83.7461,83.7558,83.2901,83.2901,100871.0
2022-06-09 10:05:00,85.9,85.9,85.15,85.17,95047.0,83.3386,83.3386,82.611,82.6304,95047.0
2022-06-09 10:10:00,85.2,85.23,84.68,85.15,123939.0,82.6595,82.6886,82.155,82.611,123939.0
2022-06-09 10:15:00,85.16,85.85,85.05,85.44,183847.0,82.6207,83.2901,82.514,82.8924,183847.0
2022-06-09 10:20:00,85.51,85.68,85.35,85.42,53536.0,82.9603,83.1252,82.805,82.873,53536.0
2022-06-09 10:25:00,85.56,85.73,85.4,85.73,61281.0,83.0088,83.1737,82.8536,83.1737,61281.0
2022-06-09 10:30:00,85.81,86.14,85.45,85.65,137816.0,83.2513,83.5715,82.9021,83.0961,137816.0
2022-06-09 10:35:00,85.63,85.96,85.57,85.93,69100.0,83.0767,83.3969,83.0185,83.3678,69100.0
2022-06-09 10:40:00,85.86,85.93,85.15,85.35,141644.0,83.2998,83.3678,82.611,82.805,141644.0
2022-06-09 10:45:00,85.38,85.38,85.0,85.15,145034.0,82.8342,82.8342,82.4655,82.611,145034.0
2022-06-09 10:50:00,85.12,85.13,84.55,84.58,136723.0,82.5819,82.5916,82.0289,82.058,136723.0
2022-06-09 10:55:00,84.56,85.03,84.43,84.9,121346.0,82.0386,82.4946,81.9125,82.3685,121346.0
2022-06-09 11:00:00,84.85,84.97,84.29,84.38,123714.0,82.32,82.4364,81.7767,81.864,123714.0
2022-06-09 11:05:00,84.36,84.52,84.11,84.48,201528.0,81.8446,81.9998,81.602,81.961,201528.0
2022-06-09 11:10:00,84.48,84.77,84.4,84.71,161749.0,81.961,82.2423,81.8834,82.1841,161749.0
2022-06-09 11:15:00,84.74,84.76,84.49,84.6,73962.0,82.2132,82.2326,81.9707,82.0774,73962.0
2022-06-09 11:20:00,84.62,84.97,84.61,84.86,92831.0,82.0968,82.4364,82.0871,82.3297,92831.0
2022-06-09 11:25:00,84.86,84.95,84.51,84.57,65988.0,82.3297,82.417,81.9901,82.0483,65988.0
2022-06-09 11:30:00,84.58,84.8,84.37,84.6,94549.0,82.058,82.2714,81.8543,82.0774,94549.0
2022-06-09 11:35:00,84.64,84.86,84.5,84.74,97141.0,82.1162,82.3297,81.9804,82.2132,97141.0
2022-06-09 11:40:00,84.79,85.5,84.79,85.23,136284.0,82.2617,82.9506,82.2617,82.6886,136284.0
2022-06-09 11:45:00,85.21,85.34,84.52,84.6,68359.0,82.6692,82.7953,81.9998,82.0774,68359.0
2022-06-09 11:50:00,84.58,84.72,84.34,84.72,45670.0,82.058,82.1938,81.8252,82.1938,45670.0
2022-06-09 11:55:00,84.75,85.0,84.67,84.93,37982.0,82.2229,82.4655,82.1453,82.3976,37982.0
2022-06-09 12:00:00,84.95,85.13,84.78,84.86,43356.0,82.417,82.5916,82.252,82.3297,43356.0
2022-06-09 12:05:00,84.74,84.8,84.52,84.64,58986.0,82.2132,82.2714,81.9998,82.1162,58986.0
2022-06-09 12:10:00,84.6,84.66,84.23,84.45,84911.0,82.0774,82.1356,81.7184,81.9319,84911.0
2022-06-09 12:15:00,84.4,84.54,84.3,84.52,57914.0,81.8834,82.0192,81.7864,81.9998,57914.0
2022-06-09 12:20:00,84.51,84.79,84.47,84.67,51307.0,81.9901,82.2617,81.9513,82.1453,51307.0
2022-06-09 12:25:00,84.63,85.1,84.59,84.97,77085.0,82.1065,82.5625,82.0677,82.4364,77085.0
2022-06-09 12:30:00,84.99,85.13,84.81,85.04,73162.0,82.4558,82.5916,82.2812,82.5043,73162.0
2022-06-09 12:35:00,84.98,85.2,84.96,85.05,86568.0,82.4461,82.6595,82.4267,82.514,86568.0
2022-06-09 12:40:00,85.08,85.42,85.0,85.31,60070.0,82.5431,82.873,82.4655,82.7662,60070.0
2022-06-09 12:45:00,85.3,85.35,85.06,85.14,95955.0,82.7565,82.805,82.5237,82.6013,95955.0
2022-06-09 12:50:00,85.16,85.4,84.95,84.95,87027.0,82.6207,82.8536,82.417,82.417,87027.0
2022-06-09 12:55:00,85.09,85.63,84.86,85.51,89659.0,82.5528,83.0767,82.3297,82.9603,89659.0
2022-06-09 13:00:00,85.53,85.72,85.4,85.53,109927.0,82.9797,83.164,82.8536,82.9797,109927.0
2022-06-09 13:05:00,85.56,85.88,85.55,85.55,88505.0,83.0088,83.3192,82.9991,82.9991,88505.0
2022-06-09 13:10:00,85.56,85.79,85.47,85.61,40237.0,83.0088,83.2319,82.9215,83.0573,40237.0
2022-06-09 13:15:00,85.58,85.64,85.39,85.51,30492.0,83.0282,83.0864,82.8439,82.9603,30492.0
2022-06-09 13:20:00,85.52,85.55,85.08,85.09,92548.0,82.97,82.9991,82.5431,82.5528,92548.0
2022-06-09 13:25:00,85.07,85.14,84.74,84.86,75040.0,82.5334,82.6013,82.2132,82.3297,75040.0
2022-06-09 13:30:00,84.85,84.85,84.46,84.6,89267.0,82.32,82.32,81.9416,82.0774,89267.0
2022-06-09 13:35:00,84.58,84.66,84.34,84.58,120654.0,82.058,82.1356,81.8252,82.058,120654.0
2022-06-09 13:40:00,84.51,84.59,84.22,84.3,140880.0,81.9901,82.0677,81.7087,81.7864,140880.0
2022-06-09 13:45:00,84.28,84.55,84.22,84.54,100508.0,81.767,82.0289,81.7087,82.0192,100508.0
2022-06-09 13:50:00,84.53,84.67,84.53,84.59,87075.0,82.0095,82.1453,82.0095,82.0677,87075.0
2022-06-09 13:55:00,84.56,84.98,84.53,84.93,74045.0,82.0386,82.4461,82.0095,82.3976,74045.0
2022-06-09 14:00:00,84.9,84.93,84.41,84.5,106935.0,82.3685,82.3976,81.8931,81.9804,106935.0
2022-06-09 14:05:00,84.47,84.66,84.35,84.5,75454.0,81.9513,82.1356,81.8349,81.9804,75454.0
2022-06-09 14:10:00,84.51,84.6,84.22,84.58,56232.0,81.9901,82.0774,81.7087,82.058,56232.0
2022-06-09 14:15:00,84.47,84.61,84.38,84.39,47621.0,81.9513,82.0871,81.864,81.8737,47621.0
2022-06-09 14:20:00,84.5,84.53,84.01,84.09,82951.0,81.9804,82.0095,81.505,81.5826,82951.0
2022-06-09 14:25:00,84.07,84.4,83.97,84.31,91046.0,81.5632,81.8834,81.4662,81.7961,91046.0
2022-06-09 14:30:00,84.28,84.28,83.82,83.87,67932.0,81.767,81.767,81.3207,81.3692,67932.0
2022-06-09 14:35:00,83.87,83.95,83.63,83.69,88870.0,81.3692,81.4468,81.1363,81.1945,88870.0
2022-06-09 14:40:00,83.76,83.77,83.53,83.63,68907.0,81.2625,81.2722,81.0393,81.1363,68907.0
2022-06-09 14:45:00,83.6,83.89,83.58,83.76,58434.0,81.1072,81.3886,81.0878,81.2625,58434.0
2022-06-09 14:50:00,83.75,83.87,83.55,83.66,66995.0,81.2528,81.3692,81.0587,81.1654,66995.0
2022-06-09 14:55:00,83.58,83.75,83.16,83.19,185421.0,81.0878,81.2528,80.6804,80.7095,185421.0
2022-06-09 15:00:00,83.15,83.22,82.59,82.61,140299.0,80.6706,80.7386,80.1273,80.1468,140299.0
2022-06-09 15:05:00,82.58,82.66,82.3,82.41,118516.0,80.1176,80.1953,79.846,79.9527,118516.0
2022-06-09 15:10:00,82.41,82.56,82.24,82.24,105662.0,79.9527,80.0982,79.7878,79.7878,105662.0
2022-06-09 15:15:00,82.25,82.62,82.21,82.49,106552.0,79.7975,80.1565,79.7587,80.0303,106552.0
2022-06-09 15:20:00,82.46,82.65,82.25,82.52,81995.0,80.0012,80.1856,79.7975,80.0594,81995.0
2022-06-09 15:25:00,82.5,82.51,81.82,81.83,164388.0,80.04,80.0497,79.3803,79.39,164388.0
2022-06-09 15:30:00,81.82,81.91,81.58,81.61,155530.0,79.3803,79.4676,79.1475,79.1766,155530.0
2022-06-09 15:35:00,81.6,81.91,81.57,81.72,108524.0,79.1669,79.4676,79.1378,79.2833,108524.0
2022-06-09 15:40:00,81.68,81.68,81.14,81.22,159435.0,79.2445,79.2445,78.7206,78.7982,159435.0
2022-06-09 15:45:00,81.17,81.24,80.56,80.76,180832.0,78.7497,78.8176,78.1579,78.3519,180832.0
2022-06-09 15:50:00,80.74,81.08,80.43,80.83,214477.0,78.3325,78.6624,78.0318,78.4198,214477.0
2022-06-09 15:55:00,80.82,80.93,79.87,79.93,320102.0,78.4101,78.5168,77.4885,77.5467,320102.0
2022-06-10 09:30:00,75.98,76.5,74.96,75.09,438900.0,73.7144,74.2189,72.7249,72.851,438900.0
2022-06-10 09:35:00,75.1,75.64,74.85,75.39,176015.0,72.8607,73.3846,72.6181,73.142,176015.0
2022-06-10 09:40:00,75.38,75.95,75.26,75.91,192855.0,73.1323,73.6853,73.0159,73.6465,192855.0
2022-06-10 09:45:00,75.92,76.12,75.43,75.51,186243.0,73.6562,73.8503,73.1808,73.2585,186243.0
2022-06-10 09:50:00,75.44,75.77,74.95,75.09,96011.0,73.1905,73.5107,72.7152,72.851,96011.0
2022-06-10 09:55:00,75.03,75.27,74.79,75.08,205062.0,72.7928,73.0256,72.5599,72.8413,205062.0
2022-06-10 10:00:00,75.04,75.06,73.77,73.95,290809.0,72.8025,72.8219,71.5703,71.745,290809.0
2022-06-10 10:05:00,73.92,74.25,73.66,73.71,134811.0,71.7159,72.036,71.4636,71.5121,134811.0
2022-06-10 10:10:00,73.71,73.86,73.42,73.77,142414.0,71.5121,71.6577,71.2308,71.5703,142414.0
2022-06-10 10:15:00,73.73,73.83,73.44,73.55,127746.0,71.5315,71.6286,71.2502,71.3569,127746.0
2022-06-10 10:20:00,73.54,73.64,73.16,73.25,158404.0,71.3472,71.4442,70.9785,71.0658,158404.0
2022-06-10 10:25:00,73.17,73.69,73.12,73.21,155462.0,70.9882,71.4927,70.9397,71.027,155462.0
2022-06-10 10:30:00,73.22,73.81,73.19,73.75,130642.0,71.0367,71.6091,71.0076,71.5509,130642.0
2022-06-10 10:35:00,73.79,74.18,73.7,74.1,150057.0,71.5897,71.9681,71.5024,71.8905,150057.0
2022-06-10 10:40:00,74.1,74.39,73.8,74.28,147519.0,71.8905,72.1719,71.5994,72.0651,147519.0
2022-06-10 10:45:00,74.28,74.36,73.94,74.14,83281.0,72.0651,72.1427,71.7353,71.9293,83281.0
2022-06-10 10:50:00,74.13,74.51,74.09,74.24,125054.0,71.9196,72.2883,71.8808,72.0263,125054.0
2022-06-10 10:55:00,74.3,74.33,73.5,73.5,175943.0,72.0845,72.1136,71.3084,71.3084,175943.0
2022-06-10 11:00:00,73.5,73.74,73.4,73.55,73418.0,71.3084,71.5412,71.2114,71.3569,73418.0
2022-06-10 11:05:00,73.5,73.59,73.28,73.51,70982.0,71.3084,71.3957,71.095,71.3181,70982.0
2022-06-10 11:10:00,73.5,73.77,73.35,73.49,110239.0,71.3084,71.5703,71.1629,71.2987,110239.0
2022-06-10 11:15:00,73.47,73.83,73.32,73.79,78280.0,71.2793,71.6286,71.1338,71.5897,78280.0
2022-06-10 11:20:00,73.89,73.98,73.43,73.43,108934.0,71.6868,71.7741,71.2405,71.2405,108934.0
2022-06-10 11:25:00,73.4,73.51,73.14,73.29,88760.0,71.2114,71.3181,70.9591,71.1047,88760.0
2022-06-10 11:30:00,73.23,73.39,73.05,73.28,141133.0,71.0464,71.2017,70.8718,71.095,141133.0
2022-06-10 11:35:00,73.28,73.29,72.98,73.0,55543.0,71.095,71.1047,70.8039,70.8233,55543.0
2022-06-10 11:40:00,73.0,73.46,72.95,73.44,78881.0,70.8233,71.2696,70.7748,71.2502,78881.0
2022-06-10 11:45:00,73.4,73.64,73.06,73.07,67954.0,71.2114,71.4442,70.8815,70.8912,67954.0
2022-06-10 11:50:00,73.07,73.34,73.0,73.2,67499.0,70.8912,71.1532,70.8233,71.0173,67499.0
2022-06-10 11:55:00,73.18,73.79,73.08,73.68,102577.0,70.9979,71.5897,70.9009,71.483,102577.0
2022-06-10 12:00:00,73.66,73.91,73.58,73.69,77214.0,71.4636,71.7062,71.386,71.4927,77214.0
2022-06-10 12:05:00,73.74,74.16,73.74,74.04,99431.0,71.5412,71.9487,71.5412,71.8323,99431.0
2022-06-10 12:10:00,74.0,74.02,73.48,73.53,72047.0,71.7935,71.8129,71.289,71.3375,72047.0
2022-06-10 12:15:00,73.5,73.56,73.22,73.36,52610.0,71.3084,71.3666,71.0367,71.1726,52610.0
2022-06-10 12:20:00,73.37,73.67,73.32,73.38,77858.0,71.1823,71.4733,71.1338,71.192,77858.0
2022-06-10 12:25:00,73.34,73.59,73.24,73.58,42078.0,71.1532,71.3957,71.0561,71.386,42078.0
2022-06-10 12:30:00,73.6,73.77,73.34,73.45,49506.0,71.4054,71.5703,71.1532,71.2599,49506.0
2022-06-10 12:35:00,73.53,73.68,73.42,73.62,29813.0,71.3375,71.483,71.2308,71.4248,29813.0
2022-06-10 12:40:00,73.64,73.9,73.52,73.68,76521.0,71.4442,71.6965,71.3278,71.483,76521.0
2022-06-10 12:45:00,73.74,73.78,73.45,73.51,91243.0,71.5412,71.58,71.2599,71.3181,91243.0
2022-06-10 12:50:00,73.45,73.47,73.15,73.15,101419.0,71.2599,71.2793,70.9688,70.9688,101419.0
2022-06-10 12:55:00,73.14,73.41,73.07,73.37,55332.0,70.9591,71.2211,70.8912,71.1823,55332.0
2022-06-10 13:00:00,73.4,73.46,73.05,73.22,45294.0,71.2114,71.2696,70.8718,71.0367,45294.0
2022-06-10 13:05:00,73.15,73.31,72.99,73.28,103050.0,70.9688,71.1241,70.8136,71.095,103050.0
2022-06-10 13:10:00,73.31,73.37,72.99,73.17,90412.0,71.1241,71.1823,70.8136,70.9882,90412.0
2022-06-10 13:15:00,73.1,73.57,73.05,73.57,41447.0,70.9203,71.3763,70.8718,71.3763,41447.0
2022-06-10 13:20:00,73.52,73.68,73.44,73.56,27816.0,71.3278,71.483,71.2502,71.3666,27816.0
2022-06-10 13:25:00,73.55,73.96,73.55,73.94,33540.0,71.3569,71.7547,71.3569,71.7353,33540.0
2022-06-10 13:30:00,73.96,73.96,73.38,73.59,74213.0,71.7547,71.7547,71.192,71.3957,74213.0
2022-06-10 13:35:00,73.6,74.11,73.6,74.11,88695.0,71.4054,71.9002,71.4054,71.9002,88695.0
2022-06-10 13:40:00,74.12,74.16,73.84,73.92,52267.0,71.9099,71.9487,71.6383,71.7159,52267.0
2022-06-10 13:45:00,73.99,74.49,73.86,74.47,96521.0,71.7838,72.2689,71.6577,72.2495,96521.0
2022-06-10 13:50:00,74.47,74.71,74.13,74.16,129910.0,72.2495,72.4823,71.9196,71.9487,129910.0
2022-06-10 13:55:00,74.13,74.13,73.8,74.01,69515.0,71.9196,71.9196,71.5994,71.8032,69515.0
2022-06-10 14:00:00,74.01,74.03,73.57,73.57,72289.0,71.8032,71.8226,71.3763,71.3763,72289.0
2022-06-10 14:05:00,73.56,73.98,73.56,73.87,49689.0,71.3666,71.7741,71.3666,71.6674,49689.0
2022-06-10 14:10:00,73.95,74.01,73.73,73.77,23423.0,71.745,71.8032,71.5315,71.5703,23423.0
2022-06-10 14:15:00,73.74,74.34,73.67,74.25,42418.0,71.5412,72.1233,71.4733,72.036,42418.0
2022-06-10 14:20:00,74.34,74.61,74.33,74.44,75433.0,72.1233,72.3853,72.1136,72.2204,75433.0
2022-06-10 14:25:00,74.54,74.54,73.89,74.12,112597.0,72.3174,72.3174,71.6868,71.9099,112597.0
2022-06-10 14:30:00,74.13,74.54,74.13,74.47,46118.0,71.9196,72.3174,71.9196,72.2495,46118.0
2022-06-10 14:35:00,74.4,74.42,74.13,74.17,40975.0,72.1816,72.201,71.9196,71.9584,40975.0
2022-06-10 14:40:00,74.13,74.16,73.82,73.99,85550.0,71.9196,71.9487,71.6188,71.7838,85550.0
2022-06-10 14:45:00,73.99,74.57,73.99,74.55,46973.0,71.7838,72.3465,71.7838,72.3271,46973.0
2022-06-10 14:50:00,74.59,74.63,74.35,74.63,53530.0,72.3659,72.4047,72.133,72.4047,53530.0
2022-06-10 14:55:00,74.64,75.08,74.54,74.92,145439.0,72.4144,72.8413,72.3174,72.686,145439.0
2022-06-10 15:00:00,74.92,75.11,74.23,74.32,170220.0,72.686,72.8704,72.0166,72.1039,170220.0
2022-06-10 15:05:00,74.31,74.4,74.02,74.25,95997.0,72.0942,72.1816,71.8129,72.036,95997.0
2022-06-10 15:10:00,74.26,74.72,74.22,74.61,75643.0,72.0457,72.492,72.0069,72.3853,75643.0
2022-06-10 15:15:00,74.6,75.01,74.56,74.95,67707.0,72.3756,72.7734,72.3368,72.7152,67707.0
2022-06-10 15:20:00,74.99,75.0,74.29,74.91,131325.0,72.754,72.7637,72.0748,72.6763,131325.0
2022-06-10 15:25:00,74.94,75.54,74.92,75.06,202228.0,72.7055,73.2876,72.686,72.8219,202228.0
2022-06-10 15:30:00,75.07,75.07,74.6,74.71,121601.0,72.8316,72.8316,72.3756,72.4823,121601.0
2022-06-10 15:35:00,74.66,75.22,74.5,74.87,181638.0,72.4338,72.9771,72.2786,72.6375,181638.0
2022-06-10 15:40:00,74.88,75.03,74.12,74.22,118006.0,72.6472,72.7928,71.9099,72.0069,118006.0
2022-06-10 15:45:00,74.26,74.33,73.56,73.63,189374.0,72.0457,72.1136,71.3666,71.4345,189374.0
2022-06-10 15:50:00,73.61,74.05,73.42,73.7,207705.0,71.4151,71.842,71.2308,71.5024,207705.0
2022-06-10 15:55:00,73.67,73.86,72.87,72.92,338547.0,71.4733,71.6577,70.6972,70.7457,338547.0
2022-06-13 09:30:00,67.32,68.34,67.3,68.12,564570.0,65.3127,66.3023,65.2933,66.0888,564570.0
2022-06-13 09:35:00,68.07,68.4,67.55,67.55,276698.0,66.0403,66.3605,65.5358,65.5358,276698.0
2022-06-13 09:40:00,67.53,67.7,66.93,67.57,237717.0,65.5164,65.6813,64.9343,65.5552,237717.0
2022-06-13 09:45:00,67.56,68.15,67.25,67.33,158103.0,65.5455,66.1179,65.2448,65.3224,158103.0
2022-06-13 09:50:00,67.32,67.66,67.15,67.3,131382.0,65.3127,65.6425,65.1477,65.2933,131382.0
2022-06-13 09:55:00,67.3,67.61,67.2,67.25,125447.0,65.2933,65.594,65.1962,65.2448,125447.0
2022-06-13 10:00:00,67.26,67.78,66.96,67.12,160575.0,65.2545,65.7589,64.9634,65.1186,160575.0
2022-06-13 10:05:00,67.14,67.66,67.04,67.15,144415.0,65.138,65.6425,65.041,65.1477,144415.0
2022-06-13 10:10:00,67.11,67.36,66.46,66.53,163035.0,65.1089,65.3515,64.4783,64.5462,163035.0
2022-06-13 10:15:00,66.51,66.52,65.84,65.94,143720.0,64.5268,64.5365,63.8768,63.9738,143720.0
2022-06-13 10:20:00,65.93,66.27,65.73,65.73,126420.0,63.9641,64.294,63.7701,63.7701,126420.0
2022-06-13 10:25:00,65.76,65.91,65.65,65.81,125321.0,63.7992,63.9447,63.6925,63.8477,125321.0
2022-06-13 10:30:00,65.86,66.06,65.59,66.0,161577.0,63.8962,64.0902,63.6342,64.032,161577.0
2022-06-13 10:35:00,65.94,66.26,65.94,65.98,108023.0,63.9738,64.2843,63.9738,64.0126,108023.0
2022-06-13 10:40:00,65.95,65.96,65.18,65.3,161142.0,63.9835,63.9932,63.2365,63.3529,161142.0
2022-06-13 10:45:00,65.27,65.32,65.0,65.03,220519.0,63.3238,63.3723,63.0618,63.0909,220519.0
2022-06-13 10:50:00,65.02,65.34,64.85,65.26,391057.0,63.0812,63.3917,62.9163,63.3141,391057.0
2022-06-13 10:55:00,65.25,65.47,65.13,65.2,106082.0,63.3044,63.5178,63.188,63.2559,106082.0
2022-06-13 11:00:00,65.18,65.27,64.69,64.77,205266.0,63.2365,63.3238,62.7611,62.8387,205266.0
2022-06-13 11:05:00,64.81,64.86,64.62,64.72,92133.0,62.8775,62.926,62.6932,62.7902,92133.0
2022-06-13 11:10:00,64.71,65.15,64.54,65.09,145586.0,62.7805,63.2074,62.6156,63.1492,145586.0
2022-06-13 11:15:00,65.11,65.88,65.07,65.85,251881.0,63.1686,63.9156,63.1298,63.8865,251881.0
2022-06-13 11:20:00,65.8,66.4,65.72,66.4,166179.0,63.838,64.4201,63.7604,64.4201,166179.0
2022-06-13 11:25:00,66.4,66.47,65.84,65.92,189413.0,64.4201,64.488,63.8768,63.9544,189413.0
2022-06-13 11:30:00,65.97,66.15,65.53,66.0,150575.0,64.0029,64.1776,63.576,64.032,150575.0
2022-06-13 11:35:00,65.96,66.61,65.96,66.59,187250.0,63.9932,64.6238,63.9932,64.6044,187250.0
2022-06-13 11:40:00,66.62,66.96,66.38,66.79,174661.0,64.6335,64.9634,64.4007,64.7985,174661.0
2022-06-13 11:45:00,66.8,66.82,66.27,66.57,126214.0,64.8082,64.8276,64.294,64.585,126214.0
2022-06-13 11:50:00,66.56,66.78,66.01,66.04,140209.0,64.5753,64.7888,64.0417,64.0708,140209.0
2022-06-13 11:55:00,66.04,66.47,66.02,66.44,66899.0,64.0708,64.488,64.0514,64.4589,66899.0
2022-06-13 12:00:00,66.4,66.84,66.21,66.37,137425.0,64.4201,64.847,64.2358,64.391,137425.0
2022-06-13 12:05:00,66.45,66.98,66.17,66.61,118393.0,64.4686,64.9828,64.197,64.6238,118393.0
2022-06-13 12:10:00,66.51,67.18,66.4,66.78,185599.0,64.5268,65.1768,64.4201,64.7888,185599.0
2022-06-13 12:15:00,66.81,67.09,66.51,66.76,73122.0,64.8179,65.0895,64.5268,64.7694,73122.0
2022-06-13 12:20:00,66.81,67.15,66.62,66.72,100089.0,64.8179,65.1477,64.6335,64.7306,100089.0
2022-06-13 12:25:00,66.74,67.13,66.72,66.91,60628.0,64.75,65.1283,64.7306,64.9149,60628.0
2022-06-13 12:30:00,66.82,67.68,66.62,67.53,146458.0,64.8276,65.6619,64.6335,65.5164,146458.0
2022-06-13 12:35:00,67.46,68.15,67.45,67.96,194772.0,65.4485,66.1179,65.4388,65.9336,194772.0
2022-06-13 12:40:00,67.94,67.95,67.1,67.16,98811.0,65.9142,65.9239,65.0992,65.1574,98811.0
2022-06-13 12:45:00,67.11,67.27,66.94,67.01,108905.0,65.1089,65.2642,64.944,65.0119,108905.0
2022-06-13 12:50:00,67.0,67.23,66.64,66.68,178467.0,65.0022,65.2253,64.6529,64.6917,178467.0
2022-06-13 12:55:00,66.66,66.81,66.31,66.33,67286.0,64.6723,64.8179,64.3328,64.3522,67286.0
2022-06-13 13:00:00,66.35,66.38,66.01,66.07,105427.0,64.3716,64.4007,64.0417,64.0999,105427.0
2022-06-13 13:05:00,66.0,66.21,65.89,66.2,97931.0,64.032,64.2358,63.9253,64.2261,97931.0
2022-06-13 13:10:00,66.21,66.22,65.92,66.22,107267.0,64.2358,64.2455,63.9544,64.2455,107267.0
2022-06-13 13:15:00,66.16,66.29,66.05,66.19,149770.0,64.1873,64.3134,64.0805,64.2164,149770.0
2022-06-13 13:20:00,66.2,66.2,65.89,66.04,91525.0,64.2261,64.2261,63.9253,64.0708,91525.0
2022-06-13 13:25:00,66.06,66.17,65.73,65.96,121649.0,64.0902,64.197,63.7701,63.9932,121649.0
2022-06-13 13:30:00,65.98,66.16,65.67,65.72,90862.0,64.0126,64.1873,63.7119,63.7604,90862.0
2022-06-13 13:35:00,65.68,66.18,65.64,66.16,187470.0,63.7216,64.2067,63.6828,64.1873,187470.0
2022-06-13 13:40:00,66.17,66.86,66.15,66.86,180084.0,64.197,64.8664,64.1776,64.8664,180084.0
2022-06-13 13:45:00,66.87,67.27,66.76,67.27,102401.0,64.8761,65.2642,64.7694,65.2642,102401.0
2022-06-13 13:50:00,67.27,67.36,66.68,66.84,212372.0,65.2642,65.3515,64.6917,64.847,212372.0
2022-06-13 13:55:00,66.86,67.16,66.84,67.03,95422.0,64.8664,65.1574,64.847,65.0313,95422.0
2022-06-13 14:00:00,67.03,67.04,66.47,66.6,121434.0,65.0313,65.041,64.488,64.6141,121434.0
2022-06-13 14:05:00,66.56,66.6,66.14,66.16,19517.0,64.5753,64.6141,64.1678,64.1873,19517.0
2022-06-13 14:10:00,66.1,66.24,65.82,65.85,55672.0,64.129,64.2649,63.8574,63.8865,55672.0
2022-06-13 14:15:00,65.84,66.2,65.84,66.14,49232.0,63.8768,64.2261,63.8768,64.1678,49232.0
2022-06-13 14:20:00,66.17,66.45,66.1,66.1,70470.0,64.197,64.4686,64.129,64.129,70470.0
2022-06-13 14:25:00,66.11,66.31,66.06,66.09,65562.0,64.1387,64.3328,64.0902,64.1193,65562.0
2022-06-13 14:30:00,66.09,66.18,65.53,65.99,165702.0,64.1193,64.2067,63.576,64.0223,165702.0
2022-06-13 14:35:00,66.0,66.7,65.97,66.48,122481.0,64.032,64.7112,64.0029,64.4977,122481.0
2022-06-13 14:40:00,66.45,66.83,66.3,66.51,77794.0,64.4686,64.8373,64.3231,64.5268,77794.0
2022-06-13 14:45:00,66.57,66.74,66.24,66.4,56936.0,64.585,64.75,64.2649,64.4201,56936.0
2022-06-13 14:50:00,66.35,66.4,66.0,66.13,83570.0,64.3716,64.4201,64.032,64.1581,83570.0
2022-06-13 14:55:00,66.02,66.05,65.57,65.66,98073.0,64.0514,64.0805,63.6148,63.7022,98073.0
2022-06-13 15:00:00,65.66,65.97,65.4,65.78,144450.0,63.7022,64.0029,63.4499,63.8186,144450.0
2022-06-13 15:05:00,65.77,65.97,65.34,65.42,71706.0,63.8089,64.0029,63.3917,63.4693,71706.0
2022-06-13 15:10:00,65.43,65.45,65.07,65.2,100828.0,63.479,63.4984,63.1298,63.2559,100828.0
2022-06-13 15:15:00,65.15,66.3,64.82,65.37,279894.0,63.2074,64.3231,62.8872,63.4208,279894.0
2022-06-13 15:20:00,65.29,65.62,64.96,64.98,74728.0,63.3432,63.6634,63.023,63.0424,74728.0
2022-06-13 15:25:00,64.95,65.14,64.6,64.6,104832.0,63.0133,63.1977,62.6738,62.6738,104832.0
2022-06-13 15:30:00,64.58,64.72,64.16,64.41,193760.0,62.6544,62.7902,62.2469,62.4894,193760.0
2022-06-13 15:35:00,64.42,65.0,64.23,64.27,214647.0,62.4991,63.0618,62.3148,62.3536,214647.0
2022-06-13 15:40:00,64.31,64.35,63.95,64.08,202926.0,62.3924,62.4312,62.0432,62.1693,202926.0
2022-06-13 15:45:00,64.05,64.56,64.01,64.29,248524.0,62.1402,62.635,62.1014,62.373,248524.0
2022-06-13 15:50:00,64.32,64.44,63.61,64.41,301250.0,62.4021,62.5185,61.7133,62.4894,301250.0
2022-06-13 15:55:00,64.38,64.84,64.27,64.58,446132.0,62.4603,62.9066,62.3536,62.6544,446132.0
2022-06-14 09:30:00,65.53,65.65,65.0,65.42,260794.0,63.576,63.6925,63.0618,63.4693,260794.0
2022-06-14 09:35:00,65.42,65.57,65.13,65.18,230530.0,63.4693,63.6148,63.188,63.2365,230530.0
2022-06-14 09:40:00,65.19,65.19,64.31,64.32,273186.0,63.2462,63.2462,62.3924,62.4021,273186.0
2022-06-14 09:45:00,64.31,65.22,64.29,64.89,242319.0,62.3924,63.2753,62.373,62.9551,242319.0
2022-06-14 09:50:00,64.9,65.46,64.47,65.44,248006.0,62.9648,63.5081,62.5476,63.4887,248006.0
2022-06-14 09:55:00,65.44,65.91,65.4,65.83,220357.0,63.4887,63.9447,63.4499,63.8671,220357.0
2022-06-14 10:00:00,65.81,66.15,65.46,65.5,429228.0,63.8477,64.1776,63.5081,63.5469,429228.0
2022-06-14 10:05:00,65.48,65.7,65.04,65.16,196765.0,63.5275,63.741,63.1006,63.2171,196765.0
2022-06-14 10:10:00,65.05,65.24,64.65,64.74,427753.0,63.1104,63.2947,62.7223,62.8096,427753.0
2022-06-14 10:15:00,64.72,64.87,64.54,64.55,77832.0,62.7902,62.9357,62.6156,62.6253,77832.0
2022-06-14 10:20:00,64.53,64.68,64.14,64.51,189416.0,62.6059,62.7514,62.2275,62.5865,189416.0
2022-06-14 10:25:00,64.5,64.66,64.07,64.09,195517.0,62.5768,62.732,62.1596,62.179,195517.0
2022-06-14 10:30:00,64.12,64.47,63.91,64.29,180721.0,62.2081,62.5476,62.0043,62.373,180721.0
2022-06-14 10:35:00,64.29,64.47,64.0,64.18,80128.0,62.373,62.5476,62.0917,62.2663,80128.0
2022-06-14 10:40:00,64.15,64.2,63.57,63.87,221624.0,62.2372,62.2857,61.6745,61.9655,221624.0
2022-06-14 10:45:00,63.88,64.8,63.81,64.8,265858.0,61.9752,62.8678,61.9073,62.8678,265858.0
2022-06-14 10:50:00,64.81,65.13,64.64,64.68,167566.0,62.8775,63.188,62.7126,62.7514,167566.0
2022-06-14 10:55:00,64.67,64.96,64.56,64.64,93365.0,62.7417,63.023,62.635,62.7126,93365.0
2022-06-14 11:00:00,64.63,65.05,64.57,64.76,52606.0,62.7029,63.1104,62.6447,62.829,52606.0
2022-06-14 11:05:00,64.78,64.78,64.11,64.11,79693.0,62.8484,62.8484,62.1984,62.1984,79693.0
2022-06-14 11:10:00,64.11,64.15,63.84,63.97,73606.0,62.1984,62.2372,61.9364,62.0626,73606.0
2022-06-14 11:15:00,64.03,64.11,63.71,64.02,80318.0,62.1208,62.1984,61.8103,62.1111,80318.0
2022-06-14 11:20:00,64.01,64.27,63.63,64.25,121886.0,62.1014,62.3536,61.7327,62.3342,121886.0
2022-06-14 11:25:00,64.23,64.49,64.07,64.08,120155.0,62.3148,62.567,62.1596,62.1693,120155.0
2022-06-14 11:30:00,64.08,64.43,63.77,64.37,148293.0,62.1693,62.5088,61.8685,62.4506,148293.0
2022-06-14 11:35:00,64.4,64.68,64.15,64.23,134867.0,62.4797,62.7514,62.2372,62.3148,134867.0
2022-06-14 11:40:00,64.23,64.63,64.12,64.56,67821.0,62.3148,62.7029,62.2081,62.635,67821.0
2022-06-14 11:45:00,64.56,64.71,64.17,64.27,84713.0,62.635,62.7805,62.2566,62.3536,84713.0
2022-06-14 11:50:00,64.23,64.43,64.02,64.38,26252.0,62.3148,62.5088,62.1111,62.4603,26252.0
2022-06-14 11:55:00,64.33,64.7,64.33,64.56,58082.0,62.4118,62.7708,62.4118,62.635,58082.0
2022-06-14 12:00:00,64.5,64.5,63.84,63.97,56303.0,62.5768,62.5768,61.9364,62.0626,56303.0
2022-06-14 12:05:00,63.91,63.98,63.79,63.89,46159.0,62.0043,62.0723,61.8879,61.9849,46159.0
2022-06-14 12:10:00,63.85,64.01,63.66,63.7,71759.0,61.9461,62.1014,61.7618,61.8006,71759.0
2022-06-14 12:15:00,63.7,64.2,63.52,64.12,119666.0,61.8006,62.2857,61.626,62.2081,119666.0
2022-06-14 12:20:00,64.16,64.31,63.77,63.97,83946.0,62.2469,62.3924,61.8685,62.0626,83946.0
2022-06-14 12:25:00,63.97,63.98,63.75,63.81,30421.0,62.0626,62.0723,61.8491,61.9073,30421.0
2022-06-14 12:30:00,63.84,63.91,63.55,63.69,45119.0,61.9364,62.0043,61.6551,61.7909,45119.0
2022-06-14 12:35:00,63.68,63.72,63.33,63.49,120656.0,61.7812,61.82,61.4416,61.5969,120656.0
2022-06-14 12:40:00,63.48,63.69,63.39,63.59,64231.0,61.5872,61.7909,61.4998,61.6939,64231.0
2022-06-14 12:45:00,63.55,63.74,63.48,63.71,74652.0,61.6551,61.8394,61.5872,61.8103,74652.0
2022-06-14 12:50:00,63.71,63.84,63.5,63.78,97083.0,61.8103,61.9364,61.6066,61.8782,97083.0
2022-06-14 12:55:00,63.78,64.07,63.75,64.03,102294.0,61.8782,62.1596,61.8491,62.1208,102294.0
2022-06-14 13:00:00,64.05,64.24,63.81,64.02,81371.0,62.1402,62.3245,61.9073,62.1111,81371.0
2022-06-14 13:05:00,64.01,64.53,63.91,64.5,84332.0,62.1014,62.6059,62.0043,62.5768,84332.0
2022-06-14 13:10:00,64.45,64.56,64.24,64.35,80030.0,62.5282,62.635,62.3245,62.4312,80030.0
2022-06-14 13:15:00,64.36,65.09,64.34,65.01,201319.0,62.4409,63.1492,62.4215,63.0715,201319.0
2022-06-14 13:20:00,65.01,65.3,64.96,64.97,146449.0,63.0715,63.3529,63.023,63.0327,146449.0
2022-06-14 13:25:00,64.95,64.95,64.48,64.48,158625.0,63.0133,63.0133,62.5573,62.5573,158625.0
2022-06-14 13:30:00,64.47,64.55,64.11,64.11,102163.0,62.5476,62.6253,62.1984,62.1984,102163.0
2022-06-14 13:35:00,64.11,64.2,63.82,63.83,62170.0,62.1984,62.2857,61.917,61.9267,62170.0
2022-06-14 13:40:00,63.82,63.91,63.41,63.54,96571.0,61.917,62.0043,61.5193,61.6454,96571.0
2022-06-14 13:45:00,63.55,63.77,63.36,63.54,81492.0,61.6551,61.8685,61.4707,61.6454,81492.0
2022-06-14 13:50:00,63.55,63.76,63.5,63.7,88570.0,61.6551,61.8588,61.6066,61.8006,88570.0
2022-06-14 13:55:00,63.7,63.88,63.59,63.61,109346.0,61.8006,61.9752,61.6939,61.7133,109346.0
2022-06-14 14:00:00,63.58,63.94,63.58,63.81,60197.0,61.6842,62.0334,61.6842,61.9073,60197.0
2022-06-14 14:05:00,63.81,64.26,63.71,64.16,84203.0,61.9073,62.3439,61.8103,62.2469,84203.0
2022-06-14 14:10:00,64.14,64.14,63.55,63.71,80355.0,62.2275,62.2275,61.6551,61.8103,80355.0
2022-06-14 14:15:00,63.73,63.85,63.65,63.84,49707.0,61.8297,61.9461,61.7521,61.9364,49707.0
2022-06-14 14:20:00,63.85,64.05,63.77,63.8,60156.0,61.9461,62.1402,61.8685,61.8976,60156.0
2022-06-14 14:25:00,63.78,63.93,63.63,63.81,55403.0,61.8782,62.0237,61.7327,61.9073,55403.0
2022-06-14 14:30:00,63.8,63.84,63.46,63.78,66387.0,61.8976,61.9364,61.5678,61.8782,66387.0
2022-06-14 14:35:00,63.78,64.0,63.66,63.86,69758.0,61.8782,62.0917,61.7618,61.9558,69758.0
2022-06-14 14:40:00,63.85,63.89,63.35,63.38,62139.0,61.9461,61.9849,61.461,61.4901,62139.0
2022-06-14 14:45:00,63.37,63.55,63.11,63.16,122291.0,61.4804,61.6551,61.2282,61.2767,122291.0
2022-06-14 14:50:00,63.14,63.4,63.0,63.17,139271.0,61.2573,61.5096,61.1215,61.2864,139271.0
2022-06-14 14:55:00,63.13,63.28,63.04,63.1,64738.0,61.2476,61.3931,61.1603,61.2185,64738.0
2022-06-14 15:00:00,63.09,63.3,63.0,63.25,177552.0,61.2088,61.4125,61.1215,61.364,177552.0
2022-06-14 15:05:00,63.25,63.26,62.8,62.81,86175.0,61.364,61.3737,60.9274,60.9371,86175.0
2022-06-14 15:10:00,62.8,62.98,62.45,62.45,127085.0,60.9274,61.1021,60.5879,60.5879,127085.0
2022-06-14 15:15:00,62.46,62.52,62.27,62.38,77705.0,60.5976,60.6558,60.4132,60.52,77705.0
2022-06-14 15:20:00,62.39,62.69,62.39,62.49,86343.0,60.5297,60.8207,60.5297,60.6267,86343.0
2022-06-14 15:25:00,62.49,63.3,62.45,63.19,139610.0,60.6267,61.4125,60.5879,61.3058,139610.0
2022-06-14 15:30:00,63.23,63.82,63.18,63.56,205873.0,61.3446,61.917,61.2961,61.6648,205873.0
2022-06-14 15:35:00,63.54,64.35,63.54,64.15,204925.0,61.6454,62.4312,61.6454,62.2372,204925.0
2022-06-14 15:40:00,64.15,64.53,63.85,63.87,190513.0,62.2372,62.6059,61.9461,61.9655,190513.0
2022-06-14 15:45:00,63.89,64.58,63.82,64.42,181464.0,61.9849,62.6544,61.917,62.4991,181464.0
2022-06-14 15:50:00,64.42,64.47,63.71,63.86,174747.0,62.4991,62.5476,61.8103,61.9558,174747.0
2022-06-14 15:55:00,63.86,64.05,63.73,63.96,506563.0,61.9558,62.1402,61.8297,62.0529,506563.0
2022-06-15 09:30:00,65.79,66.07,65.53,65.83,217407.0,63.8283,64.0999,63.576,63.8671,217407.0
2022-06-15 09:35:00,65.83,66.05,65.4,65.79,208982.0,63.8671,64.0805,63.4499,63.8283,208982.0
2022-06-15 09:40:00,65.8,66.44,65.79,66.31,230446.0,63.838,64.4589,63.8283,64.3328,230446.0
2022-06-15 09:45:00,66.3,66.54,66.24,66.47,126661.0,64.3231,64.5559,64.2649,64.488,126661.0
2022-06-15 09:50:00,66.48,66.68,66.18,66.18,175919.0,64.4977,64.6917,64.2067,64.2067,175919.0
2022-06-15 09:55:00,66.21,66.64,66.21,66.41,76522.0,64.2358,64.6529,64.2358,64.4298,76522.0
2022-06-15 10:00:00,66.41,66.76,66.24,66.67,78174.0,64.4298,64.7694,64.2649,64.682,78174.0
2022-06-15 10:05:00,66.63,66.86,66.61,66.66,107332.0,64.6432,64.8664,64.6238,64.6723,107332.0
2022-06-15 10:10:00,66.69,66.77,66.48,66.48,56035.0,64.7014,64.7791,64.4977,64.4977,56035.0
2022-06-15 10:15:00,66.42,66.62,66.23,66.32,88835.0,64.4395,64.6335,64.2552,64.3425,88835.0
2022-06-15 10:20:00,66.3,66.42,66.14,66.34,58687.0,64.3231,64.4395,64.1678,64.3619,58687.0
2022-06-15 10:25:00,66.34,66.43,66.17,66.33,42469.0,64.3619,64.4492,64.197,64.3522,42469.0
2022-06-15 10:30:00,66.36,66.4,65.88,66.05,89530.0,64.3813,64.4201,63.9156,64.0805,89530.0
2022-06-15 10:35:00,66.07,66.16,65.93,65.97,54894.0,64.0999,64.1873,63.9641,64.0029,54894.0
2022-06-15 10:40:00,65.97,66.07,65.81,65.87,59369.0,64.0029,64.0999,63.8477,63.9059,59369.0
2022-06-15 10:45:00,65.83,65.86,65.64,65.81,62080.0,63.8671,63.8962,63.6828,63.8477,62080.0
2022-06-15 10:50:00,65.75,65.83,65.28,65.36,97752.0,63.7895,63.8671,63.3335,63.4111,97752.0
2022-06-15 10:55:00,65.36,65.75,65.28,65.7,102228.0,63.4111,63.7895,63.3335,63.741,102228.0
2022-06-15 11:00:00,65.67,65.83,65.58,65.66,87716.0,63.7119,63.8671,63.6245,63.7022,87716.0
2022-06-15 11:05:00,65.67,65.78,65.49,65.5,76162.0,63.7119,63.8186,63.5372,63.5469,76162.0
2022-06-15 11:10:00,65.49,65.6,65.19,65.23,114772.0,63.5372,63.644,63.2462,63.285,114772.0
2022-06-15 11:15:00,65.21,65.42,65.17,65.28,57518.0,63.2656,63.4693,63.2268,63.3335,57518.0
2022-06-15 11:20:00,65.25,65.43,65.09,65.37,71677.0,63.3044,63.479,63.1492,63.4208,71677.0
2022-06-15 11:25:00,65.36,65.46,65.23,65.43,65219.0,63.4111,63.5081,63.285,63.479,65219.0
2022-06-15 11:30:00,65.43,65.56,65.28,65.37,66821.0,63.479,63.6051,63.3335,63.4208,66821.0
2022-06-15 11:35:00,65.36,65.68,65.34,65.56,54755.0,63.4111,63.7216,63.3917,63.6051,54755.0
2022-06-15 11:40:00,65.52,65.7,65.48,65.55,40955.0,63.5663,63.741,63.5275,63.5954,40955.0
2022-06-15 11:45:00,65.51,65.7,65.5,65.56,42185.0,63.5566,63.741,63.5469,63.6051,42185.0
2022-06-15 11:50:00,65.5,65.61,65.45,65.58,37083.0,63.5469,63.6537,63.4984,63.6245,37083.0
2022-06-15 11:55:00,65.56,65.82,65.56,65.8,52105.0,63.6051,63.8574,63.6051,63.838,52105.0
2022-06-15 12:00:00,65.8,65.97,65.73,65.87,49991.0,63.838,64.0029,63.7701,63.9059,49991.0
2022-06-15 12:05:00,65.86,65.86,65.59,65.74,98547.0,63.8962,63.8962,63.6342,63.7798,98547.0
2022-06-15 12:10:00,65.69,65.97,65.67,65.97,27985.0,63.7313,64.0029,63.7119,64.0029,27985.0
2022-06-15 12:15:00,65.97,66.13,65.91,66.0,58483.0,64.0029,64.1581,63.9447,64.032,58483.0
2022-06-15 12:20:00,66.04,66.21,65.99,66.16,50597.0,64.0708,64.2358,64.0223,64.1873,50597.0
2022-06-15 12:25:00,66.15,66.18,66.01,66.1,40543.0,64.1776,64.2067,64.0417,64.129,40543.0
2022-06-15 12:30:00,66.1,66.25,66.0,66.07,70481.0,64.129,64.2746,64.032,64.0999,70481.0
2022-06-15 12:35:00,66.06,66.09,65.86,65.86,48307.0,64.0902,64.1193,63.8962,63.8962,48307.0
2022-06-15 12:40:00,65.85,65.92,65.55,65.65,49345.0,63.8865,63.9544,63.5954,63.6925,49345.0
2022-06-15 12:45:00,65.65,65.7,65.56,65.7,27436.0,63.6925,63.741,63.6051,63.741,27436.0
2022-06-15 12:50:00,65.69,65.7,65.3,65.33,57604.0,63.7313,63.741,63.3529,63.382,57604.0
2022-06-15 12:55:00,65.32,65.32,65.04,65.14,106138.0,63.3723,63.3723,63.1006,63.1977,106138.0
2022-06-15 13:00:00,65.15,65.42,65.1,65.37,120702.0,63.2074,63.4693,63.1589,63.4208,120702.0
2022-06-15 13:05:00,65.38,65.43,65.18,65.27,156153.0,63.4305,63.479,63.2365,63.3238,156153.0
2022-06-15 13:10:00,65.27,65.54,65.21,65.46,62582.0,63.3238,63.5857,63.2656,63.5081,62582.0
2022-06-15 13:15:00,65.47,65.52,65.3,65.48,28587.0,63.5178,63.5663,63.3529,63.5275,28587.0
2022-06-15 13:20:00,65.48,65.62,65.4,65.56,27192.0,63.5275,63.6634,63.4499,63.6051,27192.0
2022-06-15 13:25:00,65.55,65.86,65.5,65.79,48537.0,63.5954,63.8962,63.5469,63.8283,48537.0
2022-06-15 13:30:00,65.81,65.86,65.72,65.73,20922.0,63.8477,63.8962,63.7604,63.7701,20922.0
2022-06-15 13:35:00,65.72,65.8,65.62,65.8,36258.0,63.7604,63.838,63.6634,63.838,36258.0
2022-06-15 13:40:00,65.79,65.8,65.63,65.67,25234.0,63.8283,63.838,63.6731,63.7119,25234.0
2022-06-15 13:45:00,65.67,65.74,65.38,65.41,72367.0,63.7119,63.7798,63.4305,63.4596,72367.0
2022-06-15 13:50:00,65.37,65.82,65.14,65.82,76730.0,63.4208,63.8574,63.1977,63.8574,76730.0
2022-06-15 13:55:00,65.78,66.42,65.75,66.16,180024.0,63.8186,64.4395,63.7895,64.1873,180024.0
2022-06-15 14:00:00,66.2,67.09,64.52,64.91,509340.0,64.2261,65.0895,62.5962,62.9745,509340.0
2022-06-15 14:05:00,64.94,65.37,63.91,64.88,337525.0,63.0036,63.4208,62.0043,62.9454,337525.0
2022-06-15 14:10:00,64.9,65.07,64.21,64.93,174302.0,62.9648,63.1298,62.2954,62.9939,174302.0
2022-06-15 14:15:00,64.89,65.77,64.55,65.34,319230.0,62.9551,63.8089,62.6253,63.3917,319230.0
2022-06-15 14:20:00,65.42,65.78,64.39,64.61,300796.0,63.4693,63.8186,62.47,62.6835,300796.0
2022-06-15 14:25:00,64.65,65.1,64.45,64.45,110139.0,62.7223,63.1589,62.5282,62.5282,110139.0
2022-06-15 14:30:00,64.44,64.75,63.07,63.78,350949.0,62.5185,62.8193,61.1894,61.8782,350949.0
2022-06-15 14:35:00,63.74,66.4,63.65,65.85,510472.0,61.8394,64.4201,61.7521,63.8865,510472.0
2022-06-15 14:40:00,65.76,68.16,65.5,68.0,719496.0,63.7992,66.1276,63.5469,65.9724,719496.0
2022-06-15 14:45:00,68.09,68.46,67.17,67.29,484215.0,66.0597,66.4187,65.1671,65.2836,484215.0
2022-06-15 14:50:00,67.26,67.8,65.95,66.5,578406.0,65.2545,65.7784,63.9835,64.5171,578406.0
2022-06-15 14:55:00,66.48,66.82,65.7,66.15,261065.0,64.4977,64.8276,63.741,64.1776,261065.0
2022-06-15 15:00:00,66.32,67.16,66.14,66.61,254758.0,64.3425,65.1574,64.1678,64.6238,254758.0
2022-06-15 15:05:00,66.63,67.07,66.36,66.92,236491.0,64.6432,65.0701,64.3813,64.9246,236491.0
2022-06-15 15:10:00,66.96,67.26,66.02,66.47,186411.0,64.9634,65.2545,64.0514,64.488,186411.0
2022-06-15 15:15:00,66.46,66.71,66.05,66.66,227949.0,64.4783,64.7209,64.0805,64.6723,227949.0
2022-06-15 15:20:00,66.67,67.88,66.66,67.77,227926.0,64.682,65.856,64.6723,65.7492,227926.0
2022-06-15 15:25:00,67.77,68.32,67.5,68.29,331743.0,65.7492,66.2828,65.4873,66.2537,331743.0
2022-06-15 15:30:00,68.28,69.04,67.97,68.94,357805.0,66.244,66.9814,65.9433,66.8844,357805.0
2022-06-15 15:35:00,68.95,69.12,67.73,67.8,354105.0,66.8941,67.059,65.7104,65.7784,354105.0
2022-06-15 15:40:00,67.77,67.77,66.95,67.03,163987.0,65.7492,65.7492,64.9537,65.0313,163987.0
2022-06-15 15:45:00,67.01,67.38,66.77,67.38,151177.0,65.0119,65.3709,64.7791,65.3709,151177.0
2022-06-15 15:50:00,67.32,67.32,66.23,66.51,294195.0,65.3127,65.3127,64.2552,64.5268,294195.0
2022-06-15 15:55:00,66.54,66.84,66.48,66.7,307208.0,64.5559,64.847,64.4977,64.7112,307208.0
2022-06-16 09:30:00,62.11,62.32,61.52,61.6,323173.0,60.258,60.4618,59.6856,59.7632,323173.0
2022-06-16 09:35:00,61.59,61.84,60.9,61.19,350429.0,59.7535,59.9961,59.0841,59.3654,350429.0
2022-06-16 09:40:00,61.19,61.38,60.79,60.97,246732.0,59.3654,59.5498,58.9774,59.152,246732.0
2022-06-16 09:45:00,60.95,61.83,60.89,61.57,314841.0,59.1326,59.9864,59.0744,59.7341,314841.0
2022-06-16 09:50:00,61.57,61.57,60.93,61.15,95236.0,59.7341,59.7341,59.1132,59.3266,95236.0
2022-06-16 09:55:00,61.12,61.55,61.01,61.22,158735.0,59.2975,59.7147,59.1908,59.3946,158735.0
2022-06-16 10:00:00,61.18,61.32,60.75,60.8,199254.0,59.3557,59.4916,58.9386,58.9871,199254.0
2022-06-16 10:05:00,60.78,60.87,60.48,60.8,166402.0,58.9677,59.055,58.6766,58.9871,166402.0
2022-06-16 10:10:00,60.76,60.81,60.43,60.55,129125.0,58.9483,58.9968,58.6281,58.7445,129125.0
2022-06-16 10:15:00,60.55,61.02,60.47,60.59,153753.0,58.7445,59.2005,58.6669,58.7833,153753.0
2022-06-16 10:20:00,60.56,61.33,60.55,61.17,131193.0,58.7542,59.5013,58.7445,59.346,131193.0
2022-06-16 10:25:00,61.15,61.36,61.08,61.3,109689.0,59.3266,59.5304,59.2587,59.4722,109689.0
2022-06-16 10:30:00,61.25,61.35,60.93,61.12,94716.0,59.4237,59.5207,59.1132,59.2975,94716.0
2022-06-16 10:35:00,61.08,61.12,60.63,60.65,92635.0,59.2587,59.2975,58.8221,58.8415,92635.0
2022-06-16 10:40:00,60.65,60.71,60.1,60.13,167406.0,58.8415,58.8998,58.3079,58.3371,167406.0
2022-06-16 10:45:00,60.14,60.24,59.84,59.84,162943.0,58.3468,58.4438,58.0557,58.0557,162943.0
2022-06-16 10:50:00,59.84,59.98,59.6,59.91,214626.0,58.0557,58.1915,57.8229,58.1236,214626.0
2022-06-16 10:55:00,59.92,60.08,59.72,59.74,195200.0,58.1333,58.2885,57.9393,57.9587,195200.0
2022-06-16 11:00:00,59.73,60.22,59.69,60.13,153016.0,57.949,58.4244,57.9102,58.3371,153016.0
2022-06-16 11:05:00,60.09,60.12,59.8,60.11,137799.0,58.2982,58.3274,58.0169,58.3177,137799.0
2022-06-16 11:10:00,60.13,60.65,60.01,60.65,268559.0,58.3371,58.8415,58.2206,58.8415,268559.0
2022-06-16 11:15:00,60.66,60.8,60.44,60.51,148800.0,58.8513,58.9871,58.6378,58.7057,148800.0
2022-06-16 11:20:00,60.5,60.76,60.29,60.63,181521.0,58.696,58.9483,58.4923,58.8221,181521.0
2022-06-16 11:25:00,60.62,61.18,60.55,60.81,143498.0,58.8124,59.3557,58.7445,58.9968,143498.0
2022-06-16 11:30:00,60.85,60.91,60.49,60.55,127169.0,59.0356,59.0938,58.6863,58.7445,127169.0
2022-06-16 11:35:00,60.53,60.78,60.41,60.74,68286.0,58.7251,58.9677,58.6087,58.9289,68286.0
2022-06-16 11:40:00,60.76,60.79,60.1,60.28,117955.0,58.9483,58.9774,58.3079,58.4826,117955.0
2022-06-16 11:45:00,60.24,60.3,60.13,60.3,59908.0,58.4438,58.502,58.3371,58.502,59908.0
2022-06-16 11:50:00,60.35,60.46,60.08,60.15,80875.0,58.5505,58.6572,58.2885,58.3565,80875.0
2022-06-16 11:55:00,60.16,60.7,60.15,60.7,106458.0,58.3662,58.8901,58.3565,58.8901,106458.0
2022-06-16 12:00:00,60.7,60.77,60.22,60.36,82875.0,58.8901,58.958,58.4244,58.5602,82875.0
2022-06-16 12:05:00,60.34,60.45,60.0,60.0,82329.0,58.5408,58.6475,58.2109,58.2109,82329.0
2022-06-16 12:10:00,60.0,60.27,59.84,59.9,109881.0,58.2109,58.4729,58.0557,58.1139,109881.0
2022-06-16 12:15:00,59.87,60.28,59.87,60.01,75365.0,58.0848,58.4826,58.0848,58.2206,75365.0
2022-06-16 12:20:00,60.0,60.21,59.89,60.09,59337.0,58.2109,58.4147,58.1042,58.2982,59337.0
2022-06-16 12:25:00,60.08,60.65,59.98,60.59,54696.0,58.2885,58.8415,58.1915,58.7833,54696.0
2022-06-16 12:30:00,60.58,60.68,60.2,60.48,80263.0,58.7736,58.8707,58.405,58.6766,80263.0
2022-06-16 12:35:00,60.42,60.44,60.05,60.22,54668.0,58.6184,58.6378,58.2594,58.4244,54668.0
2022-06-16 12:40:00,60.28,60.71,60.16,60.53,76517.0,58.4826,58.8998,58.3662,58.7251,76517.0
2022-06-16 12:45:00,60.57,60.82,60.4,60.78,65813.0,58.7639,59.0065,58.599,58.9677,65813.0
2022-06-16 12:50:00,60.71,60.8,60.44,60.55,55299.0,58.8998,58.9871,58.6378,58.7445,55299.0
2022-06-16 12:55:00,60.54,60.59,60.28,60.59,73556.0,58.7348,58.7833,58.4826,58.7833,73556.0
2022-06-16 13:00:00,60.58,60.88,60.4,60.51,73929.0,58.7736,59.0647,58.599,58.7057,73929.0
2022-06-16 13:05:00,60.52,61.15,60.4,60.97,117959.0,58.7154,59.3266,58.599,59.152,117959.0
2022-06-16 13:10:00,60.98,61.0,60.66,60.83,66540.0,59.1617,59.1811,58.8513,59.0162,66540.0
2022-06-16 13:15:00,60.84,60.96,60.66,60.69,77371.0,59.0259,59.1423,58.8513,58.8804,77371.0
2022-06-16 13:20:00,60.69,60.73,60.31,60.34,105591.0,58.8804,58.9192,58.5117,58.5408,105591.0
2022-06-16 13:25:00,60.3,61.26,60.26,61.03,159596.0,58.502,59.4334,58.4632,59.2102,159596.0
2022-06-16 13:30:00,60.96,61.15,60.62,61.0,139508.0,59.1423,59.3266,58.8124,59.1811,139508.0
2022-06-16 13:35:00,61.04,61.05,60.61,60.89,55303.0,59.2199,59.2296,58.8027,59.0744,55303.0
2022-06-16 13:40:00,60.86,60.93,60.27,60.29,92819.0,59.0453,59.1132,58.4729,58.4923,92819.0
2022-06-16 13:45:00,60.28,60.36,60.05,60.3,115220.0,58.4826,58.5602,58.2594,58.502,115220.0
2022-06-16 13:50:00,60.3,60.31,60.08,60.15,53503.0,58.502,58.5117,58.2885,58.3565,53503.0
2022-06-16 13:55:00,60.14,60.22,59.61,59.62,171839.0,58.3468,58.4244,57.8326,57.8423,171839.0
2022-06-16 14:00:00,59.62,59.91,59.56,59.76,108488.0,57.8423,58.1236,57.7841,57.9781,108488.0
2022-06-16 14:05:00,59.77,59.83,59.41,59.52,115883.0,57.9878,58.046,57.6385,57.7452,115883.0
2022-06-16 14:10:00,59.5,59.72,59.46,59.67,103979.0,57.7258,57.9393,57.687,57.8908,103979.0
2022-06-16 14:15:00,59.65,59.68,59.47,59.64,135154.0,57.8714,57.9005,57.6967,57.8617,135154.0
2022-06-16 14:20:00,59.61,59.69,59.3,59.38,106063.0,57.8326,57.9102,57.5318,57.6094,106063.0
2022-06-16 14:25:00,59.36,59.48,59.28,59.28,117789.0,57.59,57.7064,57.5124,57.5124,117789.0
2022-06-16 14:30:00,59.28,59.54,59.21,59.34,94961.0,57.5124,57.7646,57.4445,57.5706,94961.0
2022-06-16 14:35:00,59.31,59.52,59.21,59.42,67683.0,57.5415,57.7452,57.4445,57.6482,67683.0
2022-06-16 14:40:00,59.44,59.89,59.43,59.55,163661.0,57.6676,58.1042,57.6579,57.7743,163661.0
2022-06-16 14:45:00,59.49,59.68,58.8,58.83,216162.0,57.7161,57.9005,57.0467,57.0758,216162.0
2022-06-16 14:50:00,58.84,59.01,58.7,58.73,105023.0,57.0855,57.2505,56.9497,56.9788,105023.0
2022-06-16 14:55:00,58.76,59.1,58.71,59.06,112276.0,57.0079,57.3378,56.9594,57.299,112276.0
2022-06-16 15:00:00,59.03,59.87,59.01,59.64,220447.0,57.2699,58.0848,57.2505,57.8617,220447.0
2022-06-16 15:05:00,59.64,60.12,59.36,60.1,166017.0,57.8617,58.3274,57.59,58.3079,166017.0
2022-06-16 15:10:00,60.08,60.41,59.66,59.86,217604.0,58.2885,58.6087,57.8811,58.0751,217604.0
2022-06-16 15:15:00,59.81,60.03,59.48,60.01,86507.0,58.0266,58.24,57.7064,58.2206,86507.0
2022-06-16 15:20:00,60.03,60.28,59.94,60.01,105816.0,58.24,58.4826,58.1527,58.2206,105816.0
2022-06-16 15:25:00,60.01,60.47,59.9,60.2,146178.0,58.2206,58.6669,58.1139,58.405,146178.0
2022-06-16 15:30:00,60.1,60.27,59.4,59.41,154120.0,58.3079,58.4729,57.6288,57.6385,154120.0
2022-06-16 15:35:00,59.5,59.89,59.4,59.8,122196.0,57.7258,58.1042,57.6288,58.0169,122196.0
2022-06-16 15:40:00,59.81,60.27,59.58,59.58,133103.0,58.0266,58.4729,57.8035,57.8035,133103.0
2022-06-16 15:45:00,59.6,59.77,59.07,59.19,140712.0,57.8229,57.9878,57.3087,57.4251,140712.0
2022-06-16 15:50:00,59.27,59.71,59.21,59.51,183433.0,57.5027,57.9296,57.4445,57.7355,183433.0
2022-06-16 15:55:00,59.58,60.36,59.44,60.27,588332.0,57.8035,58.5602,57.6676,58.4729,588332.0
2022-06-17 09:30:00,60.27,61.25,60.25,61.12,328415.0,58.4729,59.4237,58.4535,59.2975,328415.0
2022-06-17 09:35:00,61.26,61.32,60.87,61.0,154169.0,59.4334,59.4916,59.055,59.1811,154169.0
2022-06-17 09:40:00,61.02,61.81,61.01,61.69,247671.0,59.2005,59.967,59.1908,59.8505,247671.0
2022-06-17 09:45:00,61.66,61.8,61.35,61.57,125093.0,59.8214,59.9573,59.5207,59.7341,125093.0
2022-06-17 09:50:00,61.54,62.08,61.53,61.92,207641.0,59.705,60.2289,59.6953,60.0737,207641.0
2022-06-17 09:55:00,61.97,62.15,61.55,61.68,177289.0,60.1222,60.2968,59.7147,59.8408,177289.0
2022-06-17 10:00:00,61.7,61.77,61.02,61.27,206664.0,59.8602,59.9282,59.2005,59.4431,206664.0
2022-06-17 10:05:00,61.27,61.32,60.82,60.9,133224.0,59.4431,59.4916,59.0065,59.0841,133224.0
2022-06-17 10:10:00,60.95,61.2,60.88,61.05,88808.0,59.1326,59.3751,59.0647,59.2296,88808.0
2022-06-17 10:15:00,61.01,61.07,60.25,60.35,181162.0,59.1908,59.249,58.4535,58.5505,181162.0
2022-06-17 10:20:00,60.38,60.38,59.68,59.89,166358.0,58.5796,58.5796,57.9005,58.1042,166358.0
2022-06-17 10:25:00,59.86,60.08,59.56,59.82,175232.0,58.0751,58.2885,57.7841,58.0363,175232.0
2022-06-17 10:30:00,59.8,59.97,59.19,59.26,243848.0,58.0169,58.1818,57.4251,57.493,243848.0
2022-06-17 10:35:00,59.19,59.57,58.84,59.31,259120.0,57.4251,57.7938,57.0855,57.5415,259120.0
2022-06-17 10:40:00,59.32,59.46,59.04,59.45,107680.0,57.5512,57.687,57.2796,57.6773,107680.0
2022-06-17 10:45:00,59.43,59.44,58.59,58.99,219635.0,57.6579,57.6676,56.843,57.231,219635.0
2022-06-17 10:50:00,58.91,59.1,58.79,59.01,111446.0,57.1534,57.3378,57.037,57.2505,111446.0
2022-06-17 10:55:00,59.05,59.45,59.05,59.29,151878.0,57.2893,57.6773,57.2893,57.5221,151878.0
2022-06-17 11:00:00,59.26,60.02,58.92,59.8,258330.0,57.493,58.2303,57.1631,58.0169,258330.0
2022-06-17 11:05:00,59.8,60.47,59.75,60.46,169255.0,58.0169,58.6669,57.9684,58.6572,169255.0
2022-06-17 11:10:00,60.45,60.46,60.09,60.13,210511.0,58.6475,58.6572,58.2982,58.3371,210511.0
2022-06-17 11:15:00,60.11,60.9,60.11,60.73,183349.0,58.3177,59.0841,58.3177,58.9192,183349.0
2022-06-17 11:20:00,60.73,60.82,60.12,60.2,127940.0,58.9192,59.0065,58.3274,58.405,127940.0
2022-06-17 11:25:00,60.21,60.89,60.04,60.7,189220.0,58.4147,59.0744,58.2497,58.8901,189220.0
2022-06-17 11:30:00,60.74,61.12,60.56,60.56,163714.0,58.9289,59.2975,58.7542,58.7542,163714.0
2022-06-17 11:35:00,60.53,60.62,60.23,60.51,115346.0,58.7251,58.8124,58.4341,58.7057,115346.0
2022-06-17 11:40:00,60.53,60.82,60.2,60.23,75880.0,58.7251,59.0065,58.405,58.4341,75880.0
2022-06-17 11:45:00,60.2,60.42,60.05,60.23,98984.0,58.405,58.6184,58.2594,58.4341,98984.0
2022-06-17 11:50:00,60.24,60.36,59.72,59.9,111485.0,58.4438,58.5602,57.9393,58.1139,111485.0
2022-06-17 11:55:00,59.97,60.17,59.78,59.94,106185.0,58.1818,58.3759,57.9975,58.1527,106185.0
2022-06-17 12:00:00,59.92,59.93,59.53,59.7,137197.0,58.1333,58.143,57.7549,57.9199,137197.0
2022-06-17 12:05:00,59.79,60.06,59.57,59.9,82406.0,58.0072,58.2691,57.7938,58.1139,82406.0
2022-06-17 12:10:00,59.88,60.31,59.74,60.27,78185.0,58.0945,58.5117,57.9587,58.4729,78185.0
2022-06-17 12:15:00,60.29,60.48,59.97,60.03,242201.0,58.4923,58.6766,58.1818,58.24,242201.0
2022-06-17 12:20:00,60.02,60.32,59.93,60.29,160494.0,58.2303,58.5214,58.143,58.4923,160494.0
2022-06-17 12:25:00,60.3,60.51,60.13,60.35,78740.0,58.502,58.7057,58.3371,58.5505,78740.0
2022-06-17 12:30:00,60.38,60.42,60.06,60.37,51744.0,58.5796,58.6184,58.2691,58.5699,51744.0
2022-06-17 12:35:00,60.28,60.49,60.02,60.49,71846.0,58.4826,58.6863,58.2303,58.6863,71846.0
2022-06-17 12:40:00,60.5,60.57,60.11,60.5,76320.0,58.696,58.7639,58.3177,58.696,76320.0
2022-06-17 12:45:00,60.53,60.62,60.26,60.58,81723.0,58.7251,58.8124,58.4632,58.7736,81723.0
2022-06-17 12:50:00,60.59,60.59,59.99,60.1,98029.0,58.7833,58.7833,58.2012,58.3079,98029.0
2022-06-17 12:55:00,60.11,60.46,60.04,60.35,45281.0,58.3177,58.6572,58.2497,58.5505,45281.0
2022-06-17 13:00:00,60.34,60.81,60.22,60.8,79369.0,58.5408,58.9968,58.4244,58.9871,79369.0
2022-06-17 13:05:00,60.78,61.54,60.76,61.53,245083.0,58.9677,59.705,58.9483,59.6953,245083.0
2022-06-17 13:10:00,61.52,61.86,61.24,61.63,197175.0,59.6856,60.0155,59.414,59.7923,197175.0
2022-06-17 13:15:00,61.68,61.68,61.36,61.48,134628.0,59.8408,59.8408,59.5304,59.6468,134628.0
2022-06-17 13:20:00,61.4,61.52,61.19,61.51,136488.0,59.5692,59.6856,59.3654,59.6759,136488.0
2022-06-17 13:25:00,61.5,61.54,61.02,61.09,70934.0,59.6662,59.705,59.2005,59.2684,70934.0
2022-06-17 13:30:00,61.11,61.21,60.87,61.2,63503.0,59.2878,59.3849,59.055,59.3751,63503.0
2022-06-17 13:35:00,61.26,61.4,60.97,61.12,60030.0,59.4334,59.5692,59.152,59.2975,60030.0
2022-06-17 13:40:00,61.12,61.4,61.07,61.35,73700.0,59.2975,59.5692,59.249,59.5207,73700.0
2022-06-17 13:45:00,61.35,61.36,60.61,60.97,320217.0,59.5207,59.5304,58.8027,59.152,320217.0
2022-06-17 13:50:00,60.97,61.12,60.93,60.99,53306.0,59.152,59.2975,59.1132,59.1714,53306.0
2022-06-17 13:55:00,60.98,61.35,60.91,61.09,57289.0,59.1617,59.5207,59.0938,59.2684,57289.0
2022-06-17 14:00:00,61.14,61.38,61.05,61.23,45475.0,59.3169,59.5498,59.2296,59.4043,45475.0
2022-06-17 14:05:00,61.25,61.38,61.06,61.34,50253.0,59.4237,59.5498,59.2393,59.511,50253.0
2022-06-17 14:10:00,61.31,61.51,61.18,61.5,95357.0,59.4819,59.6759,59.3557,59.6662,95357.0
2022-06-17 14:15:00,61.48,61.73,61.36,61.61,113415.0,59.6468,59.8893,59.5304,59.7729,113415.0
2022-06-17 14:20:00,61.58,61.8,61.57,61.68,66194.0,59.7438,59.9573,59.7341,59.8408,66194.0
2022-06-17 14:25:00,61.68,61.71,61.33,61.36,58571.0,59.8408,59.8699,59.5013,59.5304,58571.0
2022-06-17 14:30:00,61.36,61.36,61.0,61.21,76462.0,59.5304,59.5304,59.1811,59.3849,76462.0
2022-06-17 14:35:00,61.26,61.69,61.18,61.68,37959.0,59.4334,59.8505,59.3557,59.8408,37959.0
2022-06-17 14:40:00,61.77,61.98,61.52,61.59,113455.0,59.9282,60.1319,59.6856,59.7535,113455.0
2022-06-17 14:45:00,61.58,61.65,61.36,61.43,62905.0,59.7438,59.8117,59.5304,59.5983,62905.0
2022-06-17 14:50:00,61.4,61.46,61.13,61.24,41988.0,59.5692,59.6274,59.3072,59.414,41988.0
2022-06-17 14:55:00,61.23,61.43,61.06,61.2,44106.0,59.4043,59.5983,59.2393,59.3751,44106.0
2022-06-17 15:00:00,61.24,61.53,61.15,61.25,104366.0,59.414,59.6953,59.3266,59.4237,104366.0
2022-06-17 15:05:00,61.24,61.34,61.02,61.04,53476.0,59.414,59.511,59.2005,59.2199,53476.0
2022-06-17 15:10:00,61.05,61.07,60.33,60.46,108560.0,59.2296,59.249,58.5311,58.6572,108560.0
2022-06-17 15:15:00,60.44,60.83,60.34,60.73,96860.0,58.6378,59.0162,58.5408,58.9192,96860.0
2022-06-17 15:20:00,60.75,61.35,60.71,61.26,116726.0,58.9386,59.5207,58.8998,59.4334,116726.0
2022-06-17 15:25:00,61.27,61.6,61.24,61.43,99592.0,59.4431,59.7632,59.414,59.5983,99592.0
2022-06-17 15:30:00,61.5,61.5,60.96,61.15,163025.0,59.6662,59.6662,59.1423,59.3266,163025.0
2022-06-17 15:35:00,61.16,61.41,61.1,61.34,58915.0,59.3363,59.5789,59.2781,59.511,58915.0
2022-06-17 15:40:00,61.33,61.33,60.87,60.93,157990.0,59.5013,59.5013,59.055,59.1132,157990.0
2022-06-17 15:45:00,60.94,61.0,60.72,60.93,82026.0,59.1229,59.1811,58.9095,59.1132,82026.0
2022-06-17 15:50:00,60.94,60.95,60.47,60.75,199571.0,59.1229,59.1326,58.6669,58.9386,199571.0
2022-06-17 15:55:00,60.71,61.0,60.38,60.41,302812.0,58.8998,59.1811,58.5796,58.6087,302812.0
2022-06-21 09:30:00,63.4,63.74,63.37,63.65,358028.0,61.5096,61.8394,61.4804,61.7521,358028.0
2022-06-21 09:35:00,63.65,64.23,63.62,64.16,268279.0,61.7521,62.3148,61.723,62.2469,268279.0
2022-06-21 09:40:00,64.19,64.52,64.15,64.43,190440.0,62.276,62.5962,62.2372,62.5088,190440.0
2022-06-21 09:45:00,64.41,64.43,64.1,64.23,237670.0,62.4894,62.5088,62.1887,62.3148,237670.0
2022-06-21 09:50:00,64.27,64.44,64.13,64.38,202463.0,62.3536,62.5185,62.2178,62.4603,202463.0
2022-06-21 09:55:00,64.39,64.91,64.39,64.85,208616.0,62.47,62.9745,62.47,62.9163,208616.0
2022-06-21 10:00:00,64.91,64.99,64.65,64.96,138139.0,62.9745,63.0521,62.7223,63.023,138139.0
2022-06-21 10:05:00,64.97,65.01,64.72,64.74,156917.0,63.0327,63.0715,62.7902,62.8096,156917.0
2022-06-21 10:10:00,64.78,65.02,64.69,64.95,84875.0,62.8484,63.0812,62.7611,63.0133,84875.0
2022-06-21 10:15:00,64.98,65.0,64.72,64.89,68499.0,63.0424,63.0618,62.7902,62.9551,68499.0
2022-06-21 10:20:00,64.85,65.2,64.73,65.17,109892.0,62.9163,63.2559,62.7999,63.2268,109892.0
2022-06-21 10:25:00,65.15,65.18,64.84,65.0,86044.0,63.2074,63.2365,62.9066,63.0618,86044.0
2022-06-21 10:30:00,65.04,65.37,64.96,65.05,129626.0,63.1006,63.4208,63.023,63.1104,129626.0
2022-06-21 10:35:00,65.08,65.2,64.92,65.19,77793.0,63.1395,63.2559,62.9842,63.2462,77793.0
2022-06-21 10:40:00,65.2,65.29,65.1,65.17,41204.0,63.2559,63.3432,63.1589,63.2268,41204.0
2022-06-21 10:45:00,65.2,65.42,65.09,65.34,55547.0,63.2559,63.4693,63.1492,63.3917,55547.0
2022-06-21 10:50:00,65.33,65.47,65.32,65.44,110267.0,63.382,63.5178,63.3723,63.4887,110267.0
2022-06-21 10:55:00,65.42,65.56,65.38,65.47,133958.0,63.4693,63.6051,63.4305,63.5178,133958.0
2022-06-21 11:00:00,65.48,65.58,65.36,65.55,73435.0,63.5275,63.6245,63.4111,63.5954,73435.0
2022-06-21 11:05:00,65.54,65.54,65.33,65.42,89530.0,63.5857,63.5857,63.382,63.4693,89530.0
2022-06-21 11:10:00,65.42,65.44,65.12,65.15,91510.0,63.4693,63.4887,63.1783,63.2074,91510.0
2022-06-21 11:15:00,65.15,65.38,65.1,65.22,62891.0,63.2074,63.4305,63.1589,63.2753,62891.0
2022-06-21 11:20:00,65.22,65.33,64.99,65.05,74384.0,63.2753,63.382,63.0521,63.1104,74384.0
2022-06-21 11:25:00,65.07,65.15,65.0,65.06,48804.0,63.1298,63.2074,63.0618,63.1201,48804.0
2022-06-21 11:30:00,65.05,65.2,65.02,65.2,58275.0,63.1104,63.2559,63.0812,63.2559,58275.0
2022-06-21 11:35:00,65.18,65.26,64.83,64.85,104225.0,63.2365,63.3141,62.8969,62.9163,104225.0
2022-06-21 11:40:00,64.85,65.01,64.75,64.87,87376.0,62.9163,63.0715,62.8193,62.9357,87376.0
2022-06-21 11:45:00,64.88,64.89,64.66,64.89,55305.0,62.9454,62.9551,62.732,62.9551,55305.0
2022-06-21 11:50:00,64.9,64.95,64.6,64.65,101415.0,62.9648,63.0133,62.6738,62.7223,101415.0
2022-06-21 11:55:00,64.63,64.81,64.55,64.57,42215.0,62.7029,62.8775,62.6253,62.6447,42215.0
2022-06-21 12:00:00,64.56,64.83,64.52,64.61,61453.0,62.635,62.8969,62.5962,62.6835,61453.0
2022-06-21 12:05:00,64.59,64.7,64.46,64.5,80667.0,62.6641,62.7708,62.5379,62.5768,80667.0
2022-06-21 12:10:00,64.52,64.66,64.41,64.62,96177.0,62.5962,62.732,62.4894,62.6932,96177.0
2022-06-21 12:15:00,64.62,64.78,64.54,64.78,134453.0,62.6932,62.8484,62.6156,62.8484,134453.0
2022-06-21 12:20:00,64.75,64.83,64.6,64.79,52020.0,62.8193,62.8969,62.6738,62.8581,52020.0
2022-06-21 12:25:00,64.79,64.92,64.72,64.82,86883.0,62.8581,62.9842,62.7902,62.8872,86883.0
2022-06-21 12:30:00,64.82,64.92,64.72,64.89,32688.0,62.8872,62.9842,62.7902,62.9551,32688.0
2022-06-21 12:35:00,64.9,65.07,64.86,65.0,51061.0,62.9648,63.1298,62.926,63.0618,51061.0
2022-06-21 12:40:00,65.0,65.06,64.82,65.05,37438.0,63.0618,63.1201,62.8872,63.1104,37438.0
2022-06-21 12:45:00,65.03,65.06,64.9,64.99,21531.0,63.0909,63.1201,62.9648,63.0521,21531.0
2022-06-21 12:50:00,65.01,65.15,64.95,65.12,64693.0,63.0715,63.2074,63.0133,63.1783,64693.0
2022-06-21 12:55:00,65.14,65.24,65.07,65.24,102292.0,63.1977,63.2947,63.1298,63.2947,102292.0
2022-06-21 13:00:00,65.23,65.26,65.1,65.17,53586.0,63.285,63.3141,63.1589,63.2268,53586.0
2022-06-21 13:05:00,65.18,65.22,64.99,65.19,76432.0,63.2365,63.2753,63.0521,63.2462,76432.0
2022-06-21 13:10:00,65.2,65.42,65.15,65.34,68689.0,63.2559,63.4693,63.2074,63.3917,68689.0
2022-06-21 13:15:00,65.34,65.36,65.15,65.23,79464.0,63.3917,63.4111,63.2074,63.285,79464.0
2022-06-21 13:20:00,65.26,65.26,65.07,65.17,81372.0,63.3141,63.3141,63.1298,63.2268,81372.0
2022-06-21 13:25:00,65.14,65.22,65.04,65.06,63291.0,63.1977,63.2753,63.1006,63.1201,63291.0
2022-06-21 13:30:00,65.05,65.29,65.05,65.27,37222.0,63.1104,63.3432,63.1104,63.3238,37222.0
2022-06-21 13:35:00,65.25,65.25,65.05,65.06,48412.0,63.3044,63.3044,63.1104,63.1201,48412.0
2022-06-21 13:40:00,65.05,65.13,64.86,65.12,79099.0,63.1104,63.188,62.926,63.1783,79099.0
2022-06-21 13:45:00,65.14,65.14,64.97,65.1,38125.0,63.1977,63.1977,63.0327,63.1589,38125.0
2022-06-21 13:50:00,65.08,65.12,64.95,64.97,24097.0,63.1395,63.1783,63.0133,63.0327,24097.0
2022-06-21 13:55:00,64.92,64.96,64.83,64.86,57527.0,62.9842,63.023,62.8969,62.926,57527.0
2022-06-21 14:00:00,64.88,64.88,64.72,64.82,61735.0,62.9454,62.9454,62.7902,62.8872,61735.0
2022-06-21 14:05:00,64.84,65.02,64.78,64.98,88960.0,62.9066,63.0812,62.8484,63.0424,88960.0
2022-06-21 14:10:00,65.0,65.13,64.89,64.89,123505.0,63.0618,63.188,62.9551,62.9551,123505.0
2022-06-21 14:15:00,64.91,65.11,64.87,65.0,67768.0,62.9745,63.1686,62.9357,63.0618,67768.0
2022-06-21 14:20:00,64.99,65.09,64.87,64.95,124491.0,63.0521,63.1492,62.9357,63.0133,124491.0
2022-06-21 14:25:00,64.95,65.12,64.92,65.07,48507.0,63.0133,63.1783,62.9842,63.1298,48507.0
2022-06-21 14:30:00,65.12,65.18,65.0,65.15,72923.0,63.1783,63.2365,63.0618,63.2074,72923.0
2022-06-21 14:35:00,65.14,65.21,64.79,64.87,67024.0,63.1977,63.2656,62.8581,62.9357,67024.0
2022-06-21 14:40:00,64.88,65.22,64.82,65.16,128950.0,62.9454,63.2753,62.8872,63.2171,128950.0
2022-06-21 14:45:00,65.15,65.18,65.0,65.03,78580.0,63.2074,63.2365,63.0618,63.0909,78580.0
2022-06-21 14:50:00,65.01,65.46,65.01,65.46,287456.0,63.0715,63.5081,63.0715,63.5081,287456.0
2022-06-21 14:55:00,65.47,65.53,65.39,65.48,129944.0,63.5178,63.576,63.4402,63.5275,129944.0
2022-06-21 15:00:00,65.49,65.67,65.44,65.59,185139.0,63.5372,63.7119,63.4887,63.6342,185139.0
2022-06-21 15:05:00,65.58,65.62,65.47,65.57,55079.0,63.6245,63.6634,63.5178,63.6148,55079.0
2022-06-21 15:10:00,65.59,65.71,65.53,65.6,157614.0,63.6342,63.7507,63.576,63.644,157614.0
2022-06-21 15:15:00,65.6,65.64,65.43,65.48,141494.0,63.644,63.6828,63.479,63.5275,141494.0
2022-06-21 15:20:00,65.45,65.62,65.39,65.53,112319.0,63.4984,63.6634,63.4402,63.576,112319.0
2022-06-21 15:25:00,65.53,65.53,65.3,65.43,87855.0,63.576,63.576,63.3529,63.479,87855.0
2022-06-21 15:30:00,65.48,65.52,65.33,65.45,57217.0,63.5275,63.5663,63.382,63.4984,57217.0
2022-06-21 15:35:00,65.44,65.45,65.2,65.26,92417.0,63.4887,63.4984,63.2559,63.3141,92417.0
2022-06-21 15:40:00,65.27,65.33,65.12,65.26,85904.0,63.3238,63.382,63.1783,63.3141,85904.0
2022-06-21 15:45:00,65.26,65.3,65.18,65.27,85682.0,63.3141,63.3529,63.2365,63.3238,85682.0
2022-06-21 15:50:00,65.26,65.51,65.18,65.27,180966.0,63.3141,63.5566,63.2365,63.3238,180966.0
2022-06-21 15:55:00,65.22,65.22,64.78,64.97,221352.0,63.2753,63.2753,62.8484,63.0327,221352.0
2022-06-22 09:30:00,62.58,63.64,62.33,63.13,388493.0,60.7871,61.8167,60.5442,61.3213,388493.0
2022-06-22 09:35:00,63.09,63.4,62.8,63.12,115169.0,61.2824,61.5836,61.0007,61.3116,115169.0
2022-06-22 09:40:00,63.08,63.43,62.81,63.43,143635.0,61.2727,61.6127,61.0105,61.6127,143635.0
2022-06-22 09:45:00,63.43,63.75,63.28,63.65,218595.0,61.6127,61.9235,61.467,61.8264,218595.0
2022-06-22 09:50:00,63.58,64.39,63.14,64.34,194601.0,61.7584,62.5452,61.331,62.4966,194601.0
2022-06-22 09:55:00,64.35,64.59,64.06,64.09,358769.0,62.5063,62.7395,62.2246,62.2538,358769.0
2022-06-22 10:00:00,64.11,64.3,63.71,63.99,238136.0,62.2732,62.4578,61.8847,62.1567,238136.0
2022-06-22 10:05:00,63.97,64.35,63.83,64.35,122405.0,62.1372,62.5063,62.0012,62.5063,122405.0
2022-06-22 10:10:00,64.35,64.81,64.1,64.75,144253.0,62.5063,62.9532,62.2635,62.8949,144253.0
2022-06-22 10:15:00,64.73,65.34,64.68,65.32,204736.0,62.8755,63.468,62.8269,63.4485,204736.0
2022-06-22 10:20:00,65.34,65.86,65.19,65.82,191363.0,63.468,63.9731,63.3223,63.9342,191363.0
2022-06-22 10:25:00,65.8,65.9,65.69,65.82,148499.0,63.9148,64.0119,63.8079,63.9342,148499.0
2022-06-22 10:30:00,65.83,66.1,65.73,65.92,167047.0,63.9439,64.2062,63.8468,64.0314,167047.0
2022-06-22 10:35:00,65.89,66.39,65.8,66.35,177760.0,64.0022,64.4879,63.9148,64.449,177760.0
2022-06-22 10:40:00,66.36,66.39,65.99,66.12,149567.0,64.4588,64.4879,64.0994,64.2256,149567.0
2022-06-22 10:45:00,66.13,66.15,65.55,65.8,112816.0,64.2353,64.2548,63.672,63.9148,112816.0
2022-06-22 10:50:00,65.77,65.94,65.68,65.75,61292.0,63.8857,64.0508,63.7982,63.8662,61292.0
2022-06-22 10:55:00,65.76,65.82,65.61,65.8,36729.0,63.8759,63.9342,63.7302,63.9148,36729.0
2022-06-22 11:00:00,65.79,65.81,65.08,65.32,208639.0,63.9051,63.9245,63.2154,63.4485,208639.0
2022-06-22 11:05:00,65.32,65.48,65.1,65.45,52414.0,63.4485,63.604,63.2349,63.5748,52414.0
2022-06-22 11:10:00,65.45,65.56,65.34,65.4,62206.0,63.5748,63.6817,63.468,63.5263,62206.0
2022-06-22 11:15:00,65.4,65.81,65.39,65.77,148047.0,63.5263,63.9245,63.5165,63.8857,148047.0
2022-06-22 11:20:00,65.73,65.76,65.48,65.65,132548.0,63.8468,63.8759,63.604,63.7691,132548.0
2022-06-22 11:25:00,65.65,65.9,65.59,65.74,136885.0,63.7691,64.0119,63.7108,63.8565,136885.0
2022-06-22 11:30:00,65.74,66.25,65.74,65.99,232932.0,63.8565,64.3519,63.8565,64.0994,232932.0
2022-06-22 11:35:00,65.99,66.09,65.94,66.04,94950.0,64.0994,64.1965,64.0508,64.1479,94950.0
2022-06-22 11:40:00,66.02,66.02,65.3,65.37,122217.0,64.1285,64.1285,63.4291,63.4971,122217.0
2022-06-22 11:45:00,65.38,65.41,65.03,65.31,126813.0,63.5068,63.536,63.1669,63.4388,126813.0
2022-06-22 11:50:00,65.31,65.36,64.85,64.93,108186.0,63.4388,63.4874,62.992,63.0697,108186.0
2022-06-22 11:55:00,64.96,65.05,64.63,64.7,72396.0,63.0989,63.1863,62.7783,62.8463,72396.0
2022-06-22 12:00:00,64.67,65.27,64.63,64.75,172529.0,62.8172,63.4,62.7783,62.8949,172529.0
2022-06-22 12:05:00,64.73,64.76,64.38,64.57,116665.0,62.8755,62.9046,62.5355,62.72,116665.0
2022-06-22 12:10:00,64.56,64.93,64.54,64.81,111813.0,62.7103,63.0697,62.6909,62.9532,111813.0
2022-06-22 12:15:00,64.79,65.18,64.78,65.14,59945.0,62.9337,63.3126,62.924,63.2737,59945.0
2022-06-22 12:20:00,65.07,65.3,65.03,65.12,125457.0,63.2057,63.4291,63.1669,63.2543,125457.0
2022-06-22 12:25:00,65.12,65.3,65.04,65.13,92639.0,63.2543,63.4291,63.1766,63.264,92639.0
2022-06-22 12:30:00,65.13,65.43,65.06,65.38,76228.0,63.264,63.5554,63.196,63.5068,76228.0
2022-06-22 12:35:00,65.41,65.53,65.16,65.19,132532.0,63.536,63.6525,63.2931,63.3223,132532.0
2022-06-22 12:40:00,65.22,65.5,65.22,65.49,77269.0,63.3514,63.6234,63.3514,63.6137,77269.0
2022-06-22 12:45:00,65.51,65.54,65.31,65.37,45603.0,63.6331,63.6622,63.4388,63.4971,45603.0
2022-06-22 12:50:00,65.39,65.45,65.22,65.39,44119.0,63.5165,63.5748,63.3514,63.5165,44119.0
2022-06-22 12:55:00,65.39,65.64,65.3,65.62,43160.0,63.5165,63.7594,63.4291,63.74,43160.0
2022-06-22 13:00:00,65.6,65.65,65.11,65.25,75307.0,63.7205,63.7691,63.2446,63.3806,75307.0
2022-06-22 13:05:00,65.23,65.42,65.22,65.35,74068.0,63.3611,63.5457,63.3514,63.4777,74068.0
2022-06-22 13:10:00,65.37,65.61,65.37,65.59,72122.0,63.4971,63.7302,63.4971,63.7108,72122.0
2022-06-22 13:15:00,65.56,65.84,65.5,65.84,82883.0,63.6817,63.9537,63.6234,63.9537,82883.0
2022-06-22 13:20:00,65.85,66.0,65.78,65.95,85761.0,63.9634,64.1091,63.8954,64.0605,85761.0
2022-06-22 13:25:00,65.97,66.09,65.78,65.94,53122.0,64.0799,64.1965,63.8954,64.0508,53122.0
2022-06-22 13:30:00,65.94,65.94,65.64,65.64,107280.0,64.0508,64.0508,63.7594,63.7594,107280.0
2022-06-22 13:35:00,65.64,65.85,65.53,65.81,64800.0,63.7594,63.9634,63.6525,63.9245,64800.0
2022-06-22 13:40:00,65.81,65.95,65.73,65.95,118626.0,63.9245,64.0605,63.8468,64.0605,118626.0
2022-06-22 13:45:00,65.94,66.13,65.88,66.11,67859.0,64.0508,64.2353,63.9925,64.2159,67859.0
2022-06-22 13:50:00,66.1,66.12,65.79,65.85,128102.0,64.2062,64.2256,63.9051,63.9634,128102.0
2022-06-22 13:55:00,65.88,65.98,65.73,65.95,32374.0,63.9925,64.0896,63.8468,64.0605,32374.0
2022-06-22 14:00:00,65.98,66.18,65.89,66.08,65417.0,64.0896,64.2839,64.0022,64.1868,65417.0
2022-06-22 14:05:00,66.09,66.7,66.06,66.63,179284.0,64.1965,64.789,64.1673,64.721,179284.0
2022-06-22 14:10:00,66.62,66.64,66.44,66.63,160677.0,64.7113,64.7307,64.5365,64.721,160677.0
2022-06-22 14:15:00,66.64,66.79,66.53,66.65,130096.0,64.7307,64.8764,64.6239,64.7404,130096.0
2022-06-22 14:20:00,66.65,66.65,66.14,66.34,100498.0,64.7404,64.7404,64.2451,64.4393,100498.0
2022-06-22 14:25:00,66.33,66.36,66.01,66.05,70627.0,64.4296,64.4588,64.1188,64.1576,70627.0
2022-06-22 14:30:00,66.06,66.2,66.03,66.17,35887.0,64.1673,64.3033,64.1382,64.2742,35887.0
2022-06-22 14:35:00,66.17,66.2,66.04,66.06,40807.0,64.2742,64.3033,64.1479,64.1673,40807.0
2022-06-22 14:40:00,66.05,66.15,65.85,65.98,69684.0,64.1576,64.2548,63.9634,64.0896,69684.0
2022-06-22 14:45:00,65.97,66.08,65.73,65.73,65190.0,64.0799,64.1868,63.8468,63.8468,65190.0
2022-06-22 14:50:00,65.71,65.86,65.64,65.85,34141.0,63.8274,63.9731,63.7594,63.9634,34141.0
2022-06-22 14:55:00,65.86,66.1,65.86,66.02,63252.0,63.9731,64.2062,63.9731,64.1285,63252.0
2022-06-22 15:00:00,66.04,66.15,65.75,66.09,64444.0,64.1479,64.2548,63.8662,64.1965,64444.0
2022-06-22 15:05:00,66.13,66.2,65.83,65.86,55597.0,64.2353,64.3033,63.9439,63.9731,55597.0
2022-06-22 15:10:00,65.83,65.92,65.61,65.84,73680.0,63.9439,64.0314,63.7302,63.9537,73680.0
2022-06-22 15:15:00,65.8,65.95,65.61,65.66,60654.0,63.9148,64.0605,63.7302,63.7788,60654.0
2022-06-22 15:20:00,65.63,65.83,65.62,65.71,40613.0,63.7497,63.9439,63.74,63.8274,40613.0
2022-06-22 15:25:00,65.68,65.7,65.13,65.25,115996.0,63.7982,63.8177,63.264,63.3806,115996.0
2022-06-22 15:30:00,65.2,65.43,65.05,65.05,146875.0,63.332,63.5554,63.1863,63.1863,146875.0
2022-06-22 15:35:00,65.05,65.11,64.75,64.94,105126.0,63.1863,63.2446,62.8949,63.0794,105126.0
2022-06-22 15:40:00,64.91,65.07,64.67,64.98,98458.0,63.0503,63.2057,62.8172,63.1183,98458.0
2022-06-22 15:45:00,64.95,64.97,64.52,64.71,130613.0,63.0892,63.1086,62.6715,62.856,130613.0
2022-06-22 15:50:00,64.68,65.31,64.55,65.24,137615.0,62.8269,63.4388,62.7006,63.3708,137615.0
2022-06-22 15:55:00,65.25,65.29,64.44,64.5,208148.0,63.3806,63.4194,62.5938,62.652,208148.0
2022-06-23 09:30:00,65.72,66.08,65.4,65.55,313538.0,63.8371,64.1868,63.5263,63.672,313538.0
2022-06-23 09:35:00,65.52,65.61,65.22,65.4,92751.0,63.6428,63.7302,63.3514,63.5263,92751.0
2022-06-23 09:40:00,65.4,65.98,65.36,65.57,248281.0,63.5263,64.0896,63.4874,63.6914,248281.0
2022-06-23 09:45:00,65.62,65.84,65.1,65.58,225747.0,63.74,63.9537,63.2349,63.7011,225747.0
2022-06-23 09:50:00,65.56,65.64,64.74,64.93,202588.0,63.6817,63.7594,62.8852,63.0697,202588.0
2022-06-23 09:55:00,64.83,65.98,64.82,65.91,186732.0,62.9726,64.0896,62.9629,64.0216,186732.0
2022-06-23 10:00:00,65.87,66.16,65.76,65.9,138690.0,63.9828,64.2645,63.8759,64.0119,138690.0
2022-06-23 10:05:00,65.95,66.08,65.3,65.33,160727.0,64.0605,64.1868,63.4291,63.4583,160727.0
2022-06-23 10:10:00,65.36,65.6,65.01,65.34,163196.0,63.4874,63.7205,63.1474,63.468,163196.0
2022-06-23 10:15:00,65.27,65.6,65.21,65.45,99908.0,63.4,63.7205,63.3417,63.5748,99908.0
2022-06-23 10:20:00,65.47,65.96,65.47,65.75,127396.0,63.5943,64.0702,63.5943,63.8662,127396.0
2022-06-23 10:25:00,65.67,65.86,65.35,65.48,184747.0,63.7885,63.9731,63.4777,63.604,184747.0
2022-06-23 10:30:00,65.62,65.83,65.3,65.46,131006.0,63.74,63.9439,63.4291,63.5845,131006.0
2022-06-23 10:35:00,65.39,65.92,65.25,65.92,103493.0,63.5165,64.0314,63.3806,64.0314,103493.0
2022-06-23 10:40:00,65.91,66.25,65.9,65.99,191140.0,64.0216,64.3519,64.0119,64.0994,191140.0
2022-06-23 10:45:00,65.97,66.33,65.95,66.02,130327.0,64.0799,64.4296,64.0605,64.1285,130327.0
2022-06-23 10:50:00,66.03,66.22,65.85,66.09,66324.0,64.1382,64.3228,63.9634,64.1965,66324.0
2022-06-23 10:55:00,66.09,66.46,66.08,66.3,117024.0,64.1965,64.5559,64.1868,64.4005,117024.0
2022-06-23 11:00:00,66.34,66.34,65.8,65.82,71490.0,64.4393,64.4393,63.9148,63.9342,71490.0
2022-06-23 11:05:00,65.81,66.07,65.76,66.06,56334.0,63.9245,64.1771,63.8759,64.1673,56334.0
2022-06-23 11:10:00,66.07,66.5,65.97,66.32,113227.0,64.1771,64.5947,64.0799,64.4199,113227.0
2022-06-23 11:15:00,66.32,66.33,66.19,66.27,33625.0,64.4199,64.4296,64.2936,64.3713,33625.0
2022-06-23 11:20:00,66.24,66.35,65.77,65.86,137580.0,64.3422,64.449,63.8857,63.9731,137580.0
2022-06-23 11:25:00,65.82,65.96,65.76,65.83,93985.0,63.9342,64.0702,63.8759,63.9439,93985.0
2022-06-23 11:30:00,65.84,66.01,65.41,65.5,120148.0,63.9537,64.1188,63.536,63.6234,120148.0
2022-06-23 11:35:00,65.5,65.5,65.11,65.14,107508.0,63.6234,63.6234,63.2446,63.2737,107508.0
2022-06-23 11:40:00,65.15,65.38,65.08,65.38,59115.0,63.2834,63.5068,63.2154,63.5068,59115.0
2022-06-23 11:45:00,65.34,65.5,65.23,65.49,91928.0,63.468,63.6234,63.3611,63.6137,91928.0
2022-06-23 11:50:00,65.48,65.48,65.26,65.27,33498.0,63.604,63.604,63.3903,63.4,33498.0
2022-06-23 11:55:00,65.24,65.24,64.89,64.93,88799.0,63.3708,63.3708,63.0309,63.0697,88799.0
2022-06-23 12:00:00,64.96,65.01,64.34,64.36,150480.0,63.0989,63.1474,62.4966,62.5161,150480.0
2022-06-23 12:05:00,64.33,64.68,64.28,64.48,216923.0,62.4869,62.8269,62.4383,62.6326,216923.0
2022-06-23 12:10:00,64.5,64.71,64.36,64.63,92657.0,62.652,62.856,62.5161,62.7783,92657.0
2022-06-23 12:15:00,64.58,64.97,64.48,64.82,110762.0,62.7298,63.1086,62.6326,62.9629,110762.0
2022-06-23 12:20:00,64.84,65.06,64.72,64.83,107892.0,62.9823,63.196,62.8657,62.9726,107892.0
2022-06-23 12:25:00,64.83,64.88,64.6,64.65,120402.0,62.9726,63.0212,62.7492,62.7977,120402.0
2022-06-23 12:30:00,64.65,64.9,64.33,64.38,218286.0,62.7977,63.0406,62.4869,62.5355,218286.0
2022-06-23 12:35:00,64.39,64.51,64.1,64.18,85626.0,62.5452,62.6618,62.2635,62.3412,85626.0
2022-06-23 12:40:00,64.15,64.46,64.11,64.26,134239.0,62.3121,62.6132,62.2732,62.4189,134239.0
2022-06-23 12:45:00,64.24,64.36,63.97,64.2,211315.0,62.3995,62.5161,62.1372,62.3606,211315.0
2022-06-23 12:50:00,64.19,64.31,63.85,64.22,108630.0,62.3509,62.4675,62.0207,62.3801,108630.0
2022-06-23 12:55:00,64.16,64.35,64.04,64.11,92094.0,62.3218,62.5063,62.2052,62.2732,92094.0
2022-06-23 13:00:00,64.1,64.1,63.76,63.95,113214.0,62.2635,62.2635,61.9332,62.1178,113214.0
2022-06-23 13:05:00,63.96,64.44,63.94,64.26,126351.0,62.1275,62.5938,62.1081,62.4189,126351.0
2022-06-23 13:10:00,64.26,64.5,64.24,64.33,184460.0,62.4189,62.652,62.3995,62.4869,184460.0
2022-06-23 13:15:00,64.34,64.53,64.29,64.42,86152.0,62.4966,62.6812,62.4481,62.5743,86152.0
2022-06-23 13:20:00,64.42,64.65,64.16,64.4,103930.0,62.5743,62.7977,62.3218,62.5549,103930.0
2022-06-23 13:25:00,64.37,64.58,64.19,64.28,81206.0,62.5258,62.7298,62.3509,62.4383,81206.0
2022-06-23 13:30:00,64.26,64.5,64.23,64.42,49491.0,62.4189,62.652,62.3898,62.5743,49491.0
2022-06-23 13:35:00,64.41,64.54,64.09,64.19,61489.0,62.5646,62.6909,62.2538,62.3509,61489.0
2022-06-23 13:40:00,64.26,64.32,63.99,64.21,50985.0,62.4189,62.4772,62.1567,62.3704,50985.0
2022-06-23 13:45:00,64.22,64.46,64.12,64.46,61438.0,62.3801,62.6132,62.2829,62.6132,61438.0
2022-06-23 13:50:00,64.47,64.78,64.44,64.7,96315.0,62.6229,62.924,62.5938,62.8463,96315.0
2022-06-23 13:55:00,64.72,64.84,64.64,64.78,65674.0,62.8657,62.9823,62.788,62.924,65674.0
2022-06-23 14:00:00,64.79,64.91,64.64,64.72,73496.0,62.9337,63.0503,62.788,62.8657,73496.0
2022-06-23 14:05:00,64.72,64.82,64.68,64.82,44456.0,62.8657,62.9629,62.8269,62.9629,44456.0
2022-06-23 14:10:00,64.82,64.95,64.64,64.77,65839.0,62.9629,63.0892,62.788,62.9143,65839.0
2022-06-23 14:15:00,64.82,64.85,64.6,64.75,35185.0,62.9629,62.992,62.7492,62.8949,35185.0
2022-06-23 14:20:00,64.74,64.96,64.62,64.91,59938.0,62.8852,63.0989,62.7686,63.0503,59938.0
2022-06-23 14:25:00,64.92,65.16,64.82,65.11,101082.0,63.06,63.2931,62.9629,63.2446,101082.0
2022-06-23 14:30:00,65.09,65.54,65.07,65.46,139355.0,63.2251,63.6622,63.2057,63.5845,139355.0
2022-06-23 14:35:00,65.44,65.63,65.32,65.54,105780.0,63.5651,63.7497,63.4485,63.6622,105780.0
2022-06-23 14:40:00,65.55,65.56,65.38,65.43,50221.0,63.672,63.6817,63.5068,63.5554,50221.0
2022-06-23 14:45:00,65.42,65.43,65.24,65.34,65751.0,63.5457,63.5554,63.3708,63.468,65751.0
2022-06-23 14:50:00,65.36,65.43,65.3,65.41,62604.0,63.4874,63.5554,63.4291,63.536,62604.0
2022-06-23 14:55:00,65.37,65.44,65.26,65.44,37147.0,63.4971,63.5651,63.3903,63.5651,37147.0
2022-06-23 15:00:00,65.42,65.54,65.22,65.5,106167.0,63.5457,63.6622,63.3514,63.6234,106167.0
2022-06-23 15:05:00,65.49,65.72,65.47,65.58,174149.0,63.6137,63.8371,63.5943,63.7011,174149.0
2022-06-23 15:10:00,65.59,65.69,65.46,65.63,76562.0,63.7108,63.8079,63.5845,63.7497,76562.0
2022-06-23 15:15:00,65.64,65.68,65.35,65.55,129255.0,63.7594,63.7982,63.4777,63.672,129255.0
2022-06-23 15:20:00,65.58,65.75,65.52,65.6,92644.0,63.7011,63.8662,63.6428,63.7205,92644.0
2022-06-23 15:25:00,65.61,65.96,65.59,65.85,109151.0,63.7302,64.0702,63.7108,63.9634,109151.0
2022-06-23 15:30:00,65.85,66.48,65.85,66.46,206808.0,63.9634,64.5753,63.9634,64.5559,206808.0
2022-06-23 15:35:00,66.45,66.47,66.12,66.15,132362.0,64.5462,64.5656,64.2256,64.2548,132362.0
2022-06-23 15:40:00,66.19,66.48,66.1,66.3,113944.0,64.2936,64.5753,64.2062,64.4005,113944.0
2022-06-23 15:45:00,66.28,66.65,66.27,66.64,223673.0,64.381,64.7404,64.3713,64.7307,223673.0
2022-06-23 15:50:00,66.63,66.83,66.29,66.32,331858.0,64.721,64.9153,64.3908,64.4199,331858.0
2022-06-23 15:55:00,66.33,66.64,66.21,66.45,307066.0,64.4296,64.7307,64.3131,64.5462,307066.0
2022-06-24 09:30:00,68.22,68.83,68.15,68.79,354153.0,66.2655,66.858,66.1975,66.8191,354153.0
2022-06-24 09:35:00,68.85,68.99,68.44,68.64,240992.0,66.8774,67.0134,66.4792,66.6734,240992.0
2022-06-24 09:40:00,68.67,69.27,68.56,69.22,240403.0,66.7026,67.2854,66.5957,67.2368,240403.0
2022-06-24 09:45:00,69.21,69.54,69.08,69.51,240317.0,67.2271,67.5476,67.1008,67.5185,240317.0
2022-06-24 09:50:00,69.52,69.6,69.36,69.54,143494.0,67.5282,67.6059,67.3728,67.5476,143494.0
2022-06-24 09:55:00,69.52,69.58,69.29,69.4,170527.0,67.5282,67.5865,67.3048,67.4117,170527.0
2022-06-24 10:00:00,69.44,70.92,69.43,70.6,619082.0,67.4505,68.8881,67.4408,68.5773,619082.0
2022-06-24 10:05:00,70.56,71.14,70.54,71.06,189983.0,68.5384,69.1018,68.519,69.0241,189983.0
2022-06-24 10:10:00,71.04,71.09,70.62,70.73,160927.0,69.0047,69.0532,68.5967,68.7036,160927.0
2022-06-24 10:15:00,70.74,71.06,70.71,70.91,125817.0,68.7133,69.0241,68.6841,68.8784,125817.0
2022-06-24 10:20:00,70.92,71.2,70.82,71.05,163748.0,68.8881,69.1601,68.791,69.0144,163748.0
2022-06-24 10:25:00,71.03,71.05,70.75,70.86,97662.0,68.995,69.0144,68.723,68.8298,97662.0
2022-06-24 10:30:00,70.89,71.01,70.74,70.85,94098.0,68.859,68.9755,68.7133,68.8201,94098.0
2022-06-24 10:35:00,70.87,70.94,70.58,70.66,79517.0,68.8395,68.9075,68.5578,68.6356,79517.0
2022-06-24 10:40:00,70.68,70.69,70.42,70.56,108357.0,68.655,68.6647,68.4024,68.5384,108357.0
2022-06-24 10:45:00,70.58,70.92,70.43,70.84,121973.0,68.5578,68.8881,68.4121,68.8104,121973.0
2022-06-24 10:50:00,70.87,70.9,70.66,70.8,36136.0,68.8395,68.8687,68.6356,68.7715,36136.0
2022-06-24 10:55:00,70.81,71.02,70.7,70.85,124879.0,68.7813,68.9852,68.6744,68.8201,124879.0
2022-06-24 11:00:00,70.86,71.19,70.83,71.17,112239.0,68.8298,69.1504,68.8007,69.1309,112239.0
2022-06-24 11:05:00,71.17,71.2,70.99,71.1,106568.0,69.1309,69.1601,68.9561,69.0629,106568.0
2022-06-24 11:10:00,71.12,71.14,70.86,70.88,58568.0,69.0824,69.1018,68.8298,68.8493,58568.0
2022-06-24 11:15:00,70.85,70.88,70.55,70.64,126689.0,68.8201,68.8493,68.5287,68.6161,126689.0
2022-06-24 11:20:00,70.62,70.86,70.62,70.79,70182.0,68.5967,68.8298,68.5967,68.7618,70182.0
2022-06-24 11:25:00,70.8,71.09,70.78,71.07,72224.0,68.7715,69.0532,68.7521,69.0338,72224.0
2022-06-24 11:30:00,71.08,71.09,70.94,70.95,68635.0,69.0435,69.0532,68.9075,68.9172,68635.0
2022-06-24 11:35:00,70.92,71.15,70.85,71.13,212160.0,68.8881,69.1115,68.8201,69.0921,212160.0
2022-06-24 11:40:00,71.11,71.2,71.05,71.12,54220.0,69.0727,69.1601,69.0144,69.0824,54220.0
2022-06-24 11:45:00,71.12,71.12,70.96,71.03,61489.0,69.0824,69.0824,68.927,68.995,61489.0
2022-06-24 11:50:00,70.98,71.23,70.93,71.13,63869.0,68.9464,69.1892,68.8978,69.0921,63869.0
2022-06-24 11:55:00,71.14,71.16,70.95,71.13,90930.0,69.1018,69.1212,68.9172,69.0921,90930.0
2022-06-24 12:00:00,71.11,71.34,71.07,71.28,74553.0,69.0727,69.2961,69.0338,69.2378,74553.0
2022-06-24 12:05:00,71.27,71.32,71.2,71.22,36544.0,69.2281,69.2766,69.1601,69.1795,36544.0
2022-06-24 12:10:00,71.21,71.28,71.2,71.24,27828.0,69.1698,69.2378,69.1601,69.1989,27828.0
2022-06-24 12:15:00,71.26,71.37,71.18,71.3,52203.0,69.2184,69.3252,69.1407,69.2572,52203.0
2022-06-24 12:20:00,71.3,71.34,71.03,71.16,97017.0,69.2572,69.2961,68.995,69.1212,97017.0
2022-06-24 12:25:00,71.18,71.2,71.0,71.04,50817.0,69.1407,69.1601,68.9658,69.0047,50817.0
2022-06-24 12:30:00,71.04,71.13,70.91,70.92,53861.0,69.0047,69.0921,68.8784,68.8881,53861.0
2022-06-24 12:35:00,70.89,71.07,70.88,71.04,35561.0,68.859,69.0338,68.8493,69.0047,35561.0
2022-06-24 12:40:00,71.06,71.27,71.0,71.24,36485.0,69.0241,69.2281,68.9658,69.1989,36485.0
2022-06-24 12:45:00,71.23,71.23,70.99,71.08,55894.0,69.1892,69.1892,68.9561,69.0435,55894.0
2022-06-24 12:50:00,71.09,71.2,71.05,71.19,59922.0,69.0532,69.1601,69.0144,69.1504,59922.0
2022-06-24 12:55:00,71.21,71.3,71.16,71.23,19081.0,69.1698,69.2572,69.1212,69.1892,19081.0
2022-06-24 13:00:00,71.23,71.42,71.18,71.33,48964.0,69.1892,69.3738,69.1407,69.2864,48964.0
2022-06-24 13:05:00,71.35,71.39,71.22,71.33,36207.0,69.3058,69.3446,69.1795,69.2864,36207.0
2022-06-24 13:10:00,71.37,71.45,71.35,71.44,67977.0,69.3252,69.4029,69.3058,69.3932,67977.0
2022-06-24 13:15:00,71.43,71.43,71.21,71.23,64385.0,69.3835,69.3835,69.1698,69.1892,64385.0
2022-06-24 13:20:00,71.24,71.3,71.18,71.23,57646.0,69.1989,69.2572,69.1407,69.1892,57646.0
2022-06-24 13:25:00,71.23,71.28,71.16,71.24,44337.0,69.1892,69.2378,69.1212,69.1989,44337.0
2022-06-24 13:30:00,71.23,71.32,71.12,71.28,52711.0,69.1892,69.2766,69.0824,69.2378,52711.0
2022-06-24 13:35:00,71.27,71.27,71.12,71.2,79280.0,69.2281,69.2281,69.0824,69.1601,79280.0
2022-06-24 13:40:00,71.16,71.35,71.11,71.29,113656.0,69.1212,69.3058,69.0727,69.2475,113656.0
2022-06-24 13:45:00,71.29,71.32,71.2,71.22,32491.0,69.2475,69.2766,69.1601,69.1795,32491.0
2022-06-24 13:50:00,71.23,71.31,71.09,71.13,66207.0,69.1892,69.2669,69.0532,69.0921,66207.0
2022-06-24 13:55:00,71.1,71.29,71.02,71.11,85371.0,69.0629,69.2475,68.9852,69.0727,85371.0
2022-06-24 14:00:00,71.11,71.21,71.06,71.11,20005.0,69.0727,69.1698,69.0241,69.0727,20005.0
2022-06-24 14:05:00,71.11,71.16,71.0,71.05,31160.0,69.0727,69.1212,68.9658,69.0144,31160.0
2022-06-24 14:10:00,71.08,71.25,71.08,71.19,32800.0,69.0435,69.2087,69.0435,69.1504,32800.0
2022-06-24 14:15:00,71.19,71.3,71.13,71.24,69996.0,69.1504,69.2572,69.0921,69.1989,69996.0
2022-06-24 14:20:00,71.24,71.24,71.11,71.18,24418.0,69.1989,69.1989,69.0727,69.1407,24418.0
2022-06-24 14:25:00,71.2,71.35,71.15,71.28,53841.0,69.1601,69.3058,69.1115,69.2378,53841.0
2022-06-24 14:30:00,71.3,71.45,71.29,71.42,83287.0,69.2572,69.4029,69.2475,69.3738,83287.0
2022-06-24 14:35:00,71.42,71.48,71.3,71.3,47335.0,69.3738,69.4321,69.2572,69.2572,47335.0
2022-06-24 14:40:00,71.29,71.41,71.25,71.36,60968.0,69.2475,69.3641,69.2087,69.3155,60968.0
2022-06-24 14:45:00,71.36,71.53,71.35,71.53,52888.0,69.3155,69.4806,69.3058,69.4806,52888.0
2022-06-24 14:50:00,71.53,71.54,71.43,71.5,40898.0,69.4806,69.4903,69.3835,69.4515,40898.0
2022-06-24 14:55:00,71.51,71.6,71.45,71.58,52242.0,69.4612,69.5486,69.4029,69.5292,52242.0
2022-06-24 15:00:00,71.58,71.6,71.47,71.56,61133.0,69.5292,69.5486,69.4223,69.5098,61133.0
2022-06-24 15:05:00,71.56,71.61,71.48,71.52,85461.0,69.5098,69.5583,69.4321,69.4709,85461.0
2022-06-24 15:10:00,71.53,71.58,71.44,71.58,57485.0,69.4806,69.5292,69.3932,69.5292,57485.0
2022-06-24 15:15:00,71.57,71.68,71.56,71.63,86096.0,69.5195,69.6263,69.5098,69.5778,86096.0
2022-06-24 15:20:00,71.63,71.71,71.62,71.68,54641.0,69.5778,69.6555,69.5681,69.6263,54641.0
2022-06-24 15:25:00,71.68,71.72,71.55,71.67,82475.0,69.6263,69.6652,69.5001,69.6166,82475.0
2022-06-24 15:30:00,71.67,71.72,71.54,71.54,71133.0,69.6166,69.6652,69.4903,69.4903,71133.0
2022-06-24 15:35:00,71.54,71.77,71.49,71.77,84380.0,69.4903,69.7138,69.4418,69.7138,84380.0
2022-06-24 15:40:00,71.78,71.91,71.74,71.89,124431.0,69.7235,69.8497,69.6846,69.8303,124431.0
2022-06-24 15:45:00,71.89,71.98,71.8,71.85,166056.0,69.8303,69.9177,69.7429,69.7915,166056.0
2022-06-24 15:50:00,71.86,72.31,71.85,72.29,323495.0,69.8012,70.2383,69.7915,70.2189,323495.0
2022-06-24 15:55:00,72.31,72.73,72.08,72.71,348254.0,70.2383,70.6462,70.0149,70.6268,348254.0
2022-06-27 09:30:00,73.29,73.45,72.28,72.28,307819.0,71.1902,71.3456,70.2091,70.2091,307819.0
2022-06-27 09:35:00,72.27,72.45,71.93,72.38,169349.0,70.1994,70.3743,69.8692,70.3063,169349.0
2022-06-27 09:40:00,72.36,72.38,71.77,71.89,149109.0,70.2868,70.3063,69.7138,69.8303,149109.0
2022-06-27 09:45:00,71.89,71.9,71.33,71.52,165992.0,69.8303,69.84,69.2864,69.4709,165992.0
2022-06-27 09:50:00,71.53,72.08,71.45,71.97,197318.0,69.4806,70.0149,69.4029,69.908,197318.0
2022-06-27 09:55:00,71.98,72.03,71.57,71.62,152268.0,69.9177,69.9663,69.5195,69.5681,152268.0
2022-06-27 10:00:00,71.66,72.63,71.66,72.51,252573.0,69.6069,70.5491,69.6069,70.4326,252573.0
2022-06-27 10:05:00,72.5,72.59,71.82,72.04,171675.0,70.4228,70.5103,69.7623,69.976,171675.0
2022-06-27 10:10:00,72.04,72.12,71.65,71.86,163701.0,69.976,70.0537,69.5972,69.8012,163701.0
2022-06-27 10:15:00,71.86,72.18,71.59,72.0,147568.0,69.8012,70.112,69.5389,69.9372,147568.0
2022-06-27 10:20:00,71.99,72.37,71.78,71.91,183703.0,69.9275,70.2966,69.7235,69.8497,183703.0
2022-06-27 10:25:00,71.9,71.99,71.63,71.7,101131.0,69.84,69.9275,69.5778,69.6458,101131.0
2022-06-27 10:30:00,71.67,72.2,71.65,72.17,85041.0,69.6166,70.1314,69.5972,70.1023,85041.0
2022-06-27 10:35:00,72.17,72.25,71.86,72.13,57546.0,70.1023,70.18,69.8012,70.0634,57546.0
2022-06-27 10:40:00,72.12,72.49,71.97,72.46,74188.0,70.0537,70.4131,69.908,70.384,74188.0
2022-06-27 10:45:00,72.44,72.66,72.19,72.64,79297.0,70.3646,70.5783,70.1217,70.5588,79297.0
2022-06-27 10:50:00,72.65,72.98,72.62,72.87,193703.0,70.5685,70.8891,70.5394,70.7822,193703.0
2022-06-27 10:55:00,72.88,73.17,72.86,72.92,185300.0,70.792,71.0736,70.7725,70.8308,185300.0
2022-06-27 11:00:00,72.93,73.01,72.66,72.75,128138.0,70.8405,70.9182,70.5783,70.6657,128138.0
2022-06-27 11:05:00,72.75,72.77,72.43,72.49,147873.0,70.6657,70.6851,70.3548,70.4131,147873.0
2022-06-27 11:10:00,72.45,72.64,72.36,72.53,164679.0,70.3743,70.5588,70.2868,70.452,164679.0
2022-06-27 11:15:00,72.53,72.84,72.45,72.8,76346.0,70.452,70.7531,70.3743,70.7142,76346.0
2022-06-27 11:20:00,72.8,73.22,72.73,73.2,122865.0,70.7142,71.1222,70.6462,71.1028,122865.0
2022-06-27 11:25:00,73.2,73.32,73.16,73.2,84860.0,71.1028,71.2193,71.0639,71.1028,84860.0
2022-06-27 11:30:00,73.15,73.18,72.9,72.91,138667.0,71.0542,71.0834,70.8114,70.8211,138667.0
2022-06-27 11:35:00,72.89,72.97,72.71,72.92,57126.0,70.8017,70.8794,70.6268,70.8308,57126.0
2022-06-27 11:40:00,72.94,73.26,72.92,73.19,167336.0,70.8502,71.1611,70.8308,71.0931,167336.0
2022-06-27 11:45:00,73.22,73.33,72.99,73.1,78640.0,71.1222,71.2291,70.8988,71.0056,78640.0
2022-06-27 11:50:00,73.08,73.11,72.9,72.93,46804.0,70.9862,71.0154,70.8114,70.8405,46804.0
2022-06-27 11:55:00,72.9,73.1,72.8,73.02,67460.0,70.8114,71.0056,70.7142,70.9279,67460.0
2022-06-27 12:00:00,73.0,73.11,72.53,72.67,69232.0,70.9085,71.0154,70.452,70.588,69232.0
2022-06-27 12:05:00,72.68,72.7,72.47,72.65,44317.0,70.5977,70.6171,70.3937,70.5685,44317.0
2022-06-27 12:10:00,72.61,72.75,72.48,72.57,47673.0,70.5297,70.6657,70.4034,70.4908,47673.0
2022-06-27 12:15:00,72.56,72.76,72.38,72.75,36082.0,70.4811,70.6754,70.3063,70.6657,36082.0
2022-06-27 12:20:00,72.76,72.81,72.45,72.48,34133.0,70.6754,70.724,70.3743,70.4034,34133.0
2022-06-27 12:25:00,72.47,72.5,72.13,72.23,84993.0,70.3937,70.4228,70.0634,70.1606,84993.0
2022-06-27 12:30:00,72.22,72.22,71.91,72.0,44060.0,70.1509,70.1509,69.8497,69.9372,44060.0
2022-06-27 12:35:00,71.95,72.25,71.89,72.21,43864.0,69.8886,70.18,69.8303,70.1411,43864.0
2022-06-27 12:40:00,72.22,72.43,72.13,72.42,40638.0,70.1509,70.3548,70.0634,70.3451,40638.0
2022-06-27 12:45:00,72.47,72.53,72.25,72.43,57227.0,70.3937,70.452,70.18,70.3548,57227.0
2022-06-27 12:50:00,72.4,72.65,72.39,72.6,39571.0,70.3257,70.5685,70.316,70.52,39571.0
2022-06-27 12:55:00,72.62,72.67,72.39,72.59,40814.0,70.5394,70.588,70.316,70.5103,40814.0
2022-06-27 13:00:00,72.6,72.66,72.14,72.25,71182.0,70.52,70.5783,70.0732,70.18,71182.0
2022-06-27 13:05:00,72.25,72.26,71.95,72.2,55960.0,70.18,70.1897,69.8886,70.1314,55960.0
2022-06-27 13:10:00,72.24,72.56,72.23,72.45,47181.0,70.1703,70.4811,70.1606,70.3743,47181.0
2022-06-27 13:15:00,72.44,72.58,72.26,72.47,40496.0,70.3646,70.5005,70.1897,70.3937,40496.0
2022-06-27 13:20:00,72.51,72.55,72.26,72.43,36573.0,70.4326,70.4714,70.1897,70.3548,36573.0
2022-06-27 13:25:00,72.4,72.4,72.2,72.29,40979.0,70.3257,70.3257,70.1314,70.2189,40979.0
2022-06-27 13:30:00,72.26,72.28,72.07,72.07,27140.0,70.1897,70.2091,70.0052,70.0052,27140.0
2022-06-27 13:35:00,72.1,72.19,71.98,72.15,62145.0,70.0343,70.1217,69.9177,70.0829,62145.0
2022-06-27 13:40:00,72.11,72.17,71.8,71.89,56157.0,70.044,70.1023,69.7429,69.8303,56157.0
2022-06-27 13:45:00,71.88,71.9,71.63,71.8,40978.0,69.8206,69.84,69.5778,69.7429,40978.0
2022-06-27 13:50:00,71.81,72.0,71.76,71.89,43425.0,69.7526,69.9372,69.704,69.8303,43425.0
2022-06-27 13:55:00,71.91,71.95,71.79,71.79,28882.0,69.8497,69.8886,69.7332,69.7332,28882.0
2022-06-27 14:00:00,71.79,71.95,71.56,71.9,62500.0,69.7332,69.8886,69.5098,69.84,62500.0
2022-06-27 14:05:00,71.91,71.95,71.66,71.78,40644.0,69.8497,69.8886,69.6069,69.7235,40644.0
2022-06-27 14:10:00,71.79,72.01,71.68,71.93,29492.0,69.7332,69.9469,69.6263,69.8692,29492.0
2022-06-27 14:15:00,71.95,72.23,71.93,72.21,82940.0,69.8886,70.1606,69.8692,70.1411,82940.0
2022-06-27 14:20:00,72.22,72.24,72.01,72.07,78410.0,70.1509,70.1703,69.9469,70.0052,78410.0
2022-06-27 14:25:00,72.07,72.07,71.82,71.89,42325.0,70.0052,70.0052,69.7623,69.8303,42325.0
2022-06-27 14:30:00,71.89,72.15,71.77,72.15,55666.0,69.8303,70.0829,69.7138,70.0829,55666.0
2022-06-27 14:35:00,72.13,72.33,72.06,72.28,63169.0,70.0634,70.2577,69.9954,70.2091,63169.0
2022-06-27 14:40:00,72.28,72.29,71.98,72.04,44779.0,70.2091,70.2189,69.9177,69.976,44779.0
2022-06-27 14:45:00,72.05,72.28,71.93,72.22,45494.0,69.9857,70.2091,69.8692,70.1509,45494.0
2022-06-27 14:50:00,72.17,72.17,71.93,72.05,35232.0,70.1023,70.1023,69.8692,69.9857,35232.0
2022-06-27 14:55:00,72.03,72.15,71.86,71.91,47757.0,69.9663,70.0829,69.8012,69.8497,47757.0
2022-06-27 15:00:00,71.89,71.97,71.41,71.49,126790.0,69.8303,69.908,69.3641,69.4418,126790.0
2022-06-27 15:05:00,71.46,71.83,71.27,71.74,154356.0,69.4126,69.772,69.2281,69.6846,154356.0
2022-06-27 15:10:00,71.73,72.14,71.73,72.1,165881.0,69.6749,70.0732,69.6749,70.0343,165881.0
2022-06-27 15:15:00,72.1,72.24,72.01,72.17,90892.0,70.0343,70.1703,69.9469,70.1023,90892.0
2022-06-27 15:20:00,72.15,72.21,71.93,72.01,67167.0,70.0829,70.1411,69.8692,69.9469,67167.0
2022-06-27 15:25:00,72.01,72.22,71.91,72.05,78347.0,69.9469,70.1509,69.8497,69.9857,78347.0
2022-06-27 15:30:00,71.97,71.99,71.73,71.77,85622.0,69.908,69.9275,69.6749,69.7138,85622.0
2022-06-27 15:35:00,71.8,71.8,71.43,71.51,72062.0,69.7429,69.7429,69.3835,69.4612,72062.0
2022-06-27 15:40:00,71.56,72.06,71.48,72.06,126637.0,69.5098,69.9954,69.4321,69.9954,126637.0
2022-06-27 15:45:00,72.03,72.25,71.8,72.0,113542.0,69.9663,70.18,69.7429,69.9372,113542.0
2022-06-27 15:50:00,71.99,72.0,71.26,71.43,141659.0,69.9275,69.9372,69.2184,69.3835,141659.0
2022-06-27 15:55:00,71.44,71.97,71.43,71.96,219133.0,69.3932,69.908,69.3835,69.8983,219133.0
2022-06-28 09:30:00,72.81,74.27,72.76,74.12,360142.0,70.724,72.1421,70.6754,71.9964,360142.0
2022-06-28 09:35:00,74.15,74.44,73.97,74.19,295489.0,72.0256,72.3073,71.8507,72.0644,295489.0
2022-06-28 09:40:00,74.22,74.32,73.9,74.15,217297.0,72.0936,72.1907,71.7827,72.0256,217297.0
2022-06-28 09:45:00,74.17,74.22,73.73,74.18,176698.0,72.045,72.0936,71.6176,72.0547,176698.0
2022-06-28 09:50:00,74.22,74.3,74.04,74.16,93353.0,72.0936,72.1713,71.9187,72.0353,93353.0
2022-06-28 09:55:00,74.14,74.17,73.54,73.75,222543.0,72.0159,72.045,71.433,71.637,222543.0
2022-06-28 10:00:00,73.72,73.96,73.12,73.23,163053.0,71.6079,71.841,71.0251,71.1319,163053.0
2022-06-28 10:05:00,73.25,73.29,72.59,72.81,300382.0,71.1514,71.1902,70.5103,70.724,300382.0
2022-06-28 10:10:00,72.75,73.09,72.74,73.07,126904.0,70.6657,70.9959,70.656,70.9765,126904.0
2022-06-28 10:15:00,73.03,73.12,72.77,72.77,162750.0,70.9377,71.0251,70.6851,70.6851,162750.0
2022-06-28 10:20:00,72.75,72.84,72.35,72.57,229949.0,70.6657,70.7531,70.2771,70.4908,229949.0
2022-06-28 10:25:00,72.54,72.72,72.44,72.45,65867.0,70.4617,70.6365,70.3646,70.3743,65867.0
2022-06-28 10:30:00,72.4,72.48,71.84,71.92,259002.0,70.3257,70.4034,69.7817,69.8595,259002.0
2022-06-28 10:35:00,71.89,72.22,71.87,72.15,102506.0,69.8303,70.1509,69.8109,70.0829,102506.0
2022-06-28 10:40:00,72.12,72.2,71.74,72.17,177011.0,70.0537,70.1314,69.6846,70.1023,177011.0
2022-06-28 10:45:00,72.15,72.17,71.51,71.68,170846.0,70.0829,70.1023,69.4612,69.6263,170846.0
2022-06-28 10:50:00,71.69,71.79,71.41,71.6,274632.0,69.636,69.7332,69.3641,69.5486,274632.0
2022-06-28 10:55:00,71.61,72.03,71.6,72.0,164853.0,69.5583,69.9663,69.5486,69.9372,164853.0
2022-06-28 11:00:00,71.99,72.11,71.7,71.96,124300.0,69.9275,70.044,69.6458,69.8983,124300.0
2022-06-28 11:05:00,71.98,72.01,71.68,71.74,99640.0,69.9177,69.9469,69.6263,69.6846,99640.0
2022-06-28 11:10:00,71.78,71.93,71.61,71.8,107106.0,69.7235,69.8692,69.5583,69.7429,107106.0
2022-06-28 11:15:00,71.78,71.8,71.32,71.36,126854.0,69.7235,69.7429,69.2766,69.3155,126854.0
2022-06-28 11:20:00,71.34,71.41,70.8,70.81,223821.0,69.2961,69.3641,68.7715,68.7813,223821.0
2022-06-28 11:25:00,70.8,70.88,70.35,70.35,168956.0,68.7715,68.8493,68.3344,68.3344,168956.0
2022-06-28 11:30:00,70.34,70.6,70.28,70.54,285179.0,68.3247,68.5773,68.2664,68.519,285179.0
2022-06-28 11:35:00,70.51,70.61,69.99,70.04,351445.0,68.4899,68.587,67.9848,68.0333,351445.0
2022-06-28 11:40:00,70.0,70.11,69.62,69.69,263315.0,67.9945,68.1013,67.6254,67.6933,263315.0
2022-06-28 11:45:00,69.68,69.89,69.61,69.86,169791.0,67.6836,67.8876,67.6156,67.8585,169791.0
2022-06-28 11:50:00,69.83,69.84,69.46,69.54,206089.0,67.8293,67.839,67.4699,67.5476,206089.0
2022-06-28 11:55:00,69.5,69.62,69.28,69.42,251556.0,67.5088,67.6254,67.2951,67.4311,251556.0
2022-06-28 12:00:00,69.42,69.47,68.99,69.05,407286.0,67.4311,67.4796,67.0134,67.0717,407286.0
2022-06-28 12:05:00,69.06,69.44,69.01,69.4,267849.0,67.0814,67.4505,67.0328,67.4117,267849.0
2022-06-28 12:10:00,69.34,69.71,69.32,69.42,190744.0,67.3534,67.7128,67.3339,67.4311,190744.0
2022-06-28 12:15:00,69.4,69.44,69.0,69.39,158457.0,67.4117,67.4505,67.0231,67.4019,158457.0
2022-06-28 12:20:00,69.39,69.63,69.31,69.54,115967.0,67.4019,67.6351,67.3242,67.5476,115967.0
2022-06-28 12:25:00,69.55,69.85,69.52,69.85,118330.0,67.5574,67.8488,67.5282,67.8488,118330.0
2022-06-28 12:30:00,69.83,69.83,69.33,69.38,197175.0,67.8293,67.8293,67.3437,67.3922,197175.0
2022-06-28 12:35:00,69.37,69.78,69.37,69.7,113613.0,67.3825,67.7808,67.3825,67.7031,113613.0
2022-06-28 12:40:00,69.72,69.99,69.69,69.97,157783.0,67.7225,67.9848,67.6933,67.9653,157783.0
2022-06-28 12:45:00,69.96,70.09,69.75,69.81,146137.0,67.9556,68.0819,67.7516,67.8099,146137.0
2022-06-28 12:50:00,69.8,69.83,69.48,69.48,87153.0,67.8002,67.8293,67.4894,67.4894,87153.0
2022-06-28 12:55:00,69.48,69.73,69.47,69.63,54564.0,67.4894,67.7322,67.4796,67.6351,54564.0
2022-06-28 13:00:00,69.62,69.66,69.17,69.41,234141.0,67.6254,67.6642,67.1882,67.4214,234141.0
2022-06-28 13:05:00,69.44,69.44,68.79,68.79,181366.0,67.4505,67.4505,66.8191,66.8191,181366.0
2022-06-28 13:10:00,68.81,68.95,68.6,68.67,89251.0,66.8386,66.9745,66.6346,66.7026,89251.0
2022-06-28 13:15:00,68.66,68.93,68.66,68.75,82152.0,66.6929,66.9551,66.6929,66.7803,82152.0
2022-06-28 13:20:00,68.75,68.93,68.53,68.89,126440.0,66.7803,66.9551,66.5666,66.9163,126440.0
2022-06-28 13:25:00,68.88,69.16,68.67,69.09,204534.0,66.9066,67.1785,66.7026,67.1105,204534.0
2022-06-28 13:30:00,69.06,69.18,68.89,68.9,196623.0,67.0814,67.198,66.9163,66.926,196623.0
2022-06-28 13:35:00,68.88,68.9,68.6,68.74,175948.0,66.9066,66.926,66.6346,66.7706,175948.0
2022-06-28 13:40:00,68.64,68.94,68.62,68.79,59307.0,66.6734,66.9648,66.654,66.8191,59307.0
2022-06-28 13:45:00,68.78,69.0,68.78,68.88,53404.0,66.8094,67.0231,66.8094,66.9066,53404.0
2022-06-28 13:50:00,68.89,69.05,68.8,68.82,211115.0,66.9163,67.0717,66.8288,66.8483,211115.0
2022-06-28 13:55:00,68.81,68.96,68.73,68.82,137272.0,66.8386,66.9843,66.7609,66.8483,137272.0
2022-06-28 14:00:00,68.77,69.23,68.74,68.78,159253.0,66.7997,67.2465,66.7706,66.8094,159253.0
2022-06-28 14:05:00,68.77,68.84,68.48,68.53,227740.0,66.7997,66.8677,66.518,66.5666,227740.0
2022-06-28 14:10:00,68.53,68.6,68.18,68.26,169179.0,66.5666,66.6346,66.2266,66.3043,169179.0
2022-06-28 14:15:00,68.23,68.35,68.05,68.07,134412.0,66.2752,66.3917,66.1003,66.1198,134412.0
2022-06-28 14:20:00,68.06,68.17,68.0,68.02,86052.0,66.11,66.2169,66.0518,66.0712,86052.0
2022-06-28 14:25:00,68.02,68.2,67.98,68.18,81801.0,66.0712,66.246,66.0323,66.2266,81801.0
2022-06-28 14:30:00,68.12,68.12,67.81,67.84,94028.0,66.1683,66.1683,65.8672,65.8964,94028.0
2022-06-28 14:35:00,67.83,67.84,67.63,67.64,95304.0,65.8866,65.8964,65.6924,65.7021,95304.0
2022-06-28 14:40:00,67.64,67.8,67.54,67.78,76725.0,65.7021,65.8575,65.6049,65.8381,76725.0
2022-06-28 14:45:00,67.8,68.23,67.73,68.22,133769.0,65.8575,66.2752,65.7895,66.2655,133769.0
2022-06-28 14:50:00,68.24,68.24,67.99,68.08,91518.0,66.2849,66.2849,66.0421,66.1295,91518.0
2022-06-28 14:55:00,68.11,68.19,67.92,67.96,47046.0,66.1586,66.2363,65.9741,66.0129,47046.0
2022-06-28 15:00:00,67.95,68.18,67.66,67.67,198672.0,66.0032,66.2266,65.7215,65.7312,198672.0
2022-06-28 15:05:00,67.68,67.76,67.54,67.68,129630.0,65.7409,65.8186,65.6049,65.7409,129630.0
2022-06-28 15:10:00,67.69,67.91,67.54,67.76,195045.0,65.7506,65.9643,65.6049,65.8186,195045.0
2022-06-28 15:15:00,67.77,67.95,67.64,67.91,103977.0,65.8284,66.0032,65.7021,65.9643,103977.0
2022-06-28 15:20:00,67.9,68.2,67.7,68.16,234238.0,65.9546,66.246,65.7604,66.2072,234238.0
2022-06-28 15:25:00,68.2,68.2,67.73,67.97,215794.0,66.246,66.246,65.7895,66.0226,215794.0
2022-06-28 15:30:00,67.97,68.13,67.78,67.86,300613.0,66.0226,66.178,65.8381,65.9158,300613.0
2022-06-28 15:35:00,67.86,68.01,67.71,68.0,64797.0,65.9158,66.0615,65.7701,66.0518,64797.0
2022-06-28 15:40:00,68.0,68.04,67.61,67.7,92880.0,66.0518,66.0906,65.6729,65.7604,92880.0
2022-06-28 15:45:00,67.69,67.85,67.47,67.72,131174.0,65.7506,65.9061,65.537,65.7798,131174.0
2022-06-28 15:50:00,67.72,67.88,67.43,67.86,166756.0,65.7798,65.9352,65.4981,65.9158,166756.0
2022-06-28 15:55:00,67.87,67.87,67.45,67.55,286747.0,65.9255,65.9255,65.5175,65.6147,286747.0
2022-06-29 09:30:00,67.84,68.04,66.69,66.83,457250.0,65.8964,66.0906,64.7793,64.9153,457250.0
2022-06-29 09:35:00,66.75,67.19,66.6,66.66,192566.0,64.8376,65.265,64.6919,64.7502,192566.0
2022-06-29 09:40:00,66.62,66.92,66.42,66.67,159864.0,64.7113,65.0027,64.517,64.7599,159864.0
2022-06-29 09:45:00,66.58,66.98,66.3,66.89,127154.0,64.6724,65.061,64.4005,64.9736,127154.0
2022-06-29 09:50:00,66.87,68.17,66.83,68.0,378455.0,64.9541,66.2169,64.9153,66.0518,378455.0
2022-06-29 09:55:00,67.93,67.99,67.59,67.71,164185.0,65.9838,66.0421,65.6535,65.7701,164185.0
2022-06-29 10:00:00,67.72,68.35,67.41,68.11,321632.0,65.7798,66.3917,65.4787,66.1586,321632.0
2022-06-29 10:05:00,68.13,68.13,67.75,67.84,92258.0,66.178,66.178,65.8089,65.8964,92258.0
2022-06-29 10:10:00,67.79,68.26,67.68,67.79,155840.0,65.8478,66.3043,65.7409,65.8478,155840.0
2022-06-29 10:15:00,67.71,67.81,66.95,67.04,166410.0,65.7701,65.8672,65.0318,65.1193,166410.0
2022-06-29 10:20:00,67.04,67.32,67.0,67.32,89248.0,65.1193,65.3912,65.0804,65.3912,89248.0
2022-06-29 10:25:00,67.31,68.03,67.27,67.72,117234.0,65.3815,66.0809,65.3427,65.7798,117234.0
2022-06-29 10:30:00,67.73,68.24,67.57,67.87,139979.0,65.7895,66.2849,65.6341,65.9255,139979.0
2022-06-29 10:35:00,67.86,67.87,67.21,67.73,76491.0,65.9158,65.9255,65.2844,65.7895,76491.0
2022-06-29 10:40:00,67.7,68.22,67.62,68.11,95579.0,65.7604,66.2655,65.6827,66.1586,95579.0
2022-06-29 10:45:00,68.14,68.28,67.8,67.97,99421.0,66.1878,66.3237,65.8575,66.0226,99421.0
2022-06-29 10:50:00,68.0,68.27,67.7,67.93,121239.0,66.0518,66.314,65.7604,65.9838,121239.0
2022-06-29 10:55:00,67.91,67.94,67.54,67.59,71554.0,65.9643,65.9935,65.6049,65.6535,71554.0
2022-06-29 11:00:00,67.59,67.67,67.35,67.37,155670.0,65.6535,65.7312,65.4204,65.4398,155670.0
2022-06-29 11:05:00,67.38,67.63,67.12,67.43,197656.0,65.4495,65.6924,65.197,65.4981,197656.0
2022-06-29 11:10:00,67.46,67.61,67.21,67.29,86229.0,65.5272,65.6729,65.2844,65.3621,86229.0
2022-06-29 11:15:00,67.29,67.46,67.1,67.17,53485.0,65.3621,65.5272,65.1776,65.2455,53485.0
2022-06-29 11:20:00,67.15,67.21,66.71,66.92,134119.0,65.2261,65.2844,64.7987,65.0027,134119.0
2022-06-29 11:25:00,66.95,67.2,66.86,67.1,79737.0,65.0318,65.2747,64.9444,65.1776,79737.0
2022-06-29 11:30:00,67.12,67.45,66.96,67.34,103944.0,65.197,65.5175,65.0416,65.4107,103944.0
2022-06-29 11:35:00,67.41,67.75,67.3,67.56,98664.0,65.4787,65.8089,65.3718,65.6244,98664.0
2022-06-29 11:40:00,67.51,67.69,67.2,67.22,62217.0,65.5758,65.7506,65.2747,65.2941,62217.0
2022-06-29 11:45:00,67.2,67.53,67.12,67.32,90151.0,65.2747,65.5952,65.197,65.3912,90151.0
2022-06-29 11:50:00,67.23,67.68,67.22,67.61,51234.0,65.3038,65.7409,65.2941,65.6729,51234.0
2022-06-29 11:55:00,67.58,67.59,67.22,67.42,53872.0,65.6438,65.6535,65.2941,65.4884,53872.0
2022-06-29 12:00:00,67.41,67.49,67.15,67.34,23703.0,65.4787,65.5564,65.2261,65.4107,23703.0
2022-06-29 12:05:00,67.35,67.4,66.94,66.95,77764.0,65.4204,65.469,65.0221,65.0318,77764.0
2022-06-29 12:10:00,66.97,67.01,66.65,66.85,74113.0,65.0513,65.0901,64.7404,64.9347,74113.0
2022-06-29 12:15:00,66.84,67.02,66.77,66.84,37129.0,64.925,65.0998,64.857,64.925,37129.0
2022-06-29 12:20:00,66.93,67.05,66.52,66.52,57402.0,65.0124,65.129,64.6142,64.6142,57402.0
2022-06-29 12:25:00,66.53,66.55,66.31,66.39,147165.0,64.6239,64.6433,64.4102,64.4879,147165.0
2022-06-29 12:30:00,66.36,66.64,66.36,66.51,85563.0,64.4588,64.7307,64.4588,64.6045,85563.0
2022-06-29 12:35:00,66.52,67.09,66.5,66.91,118458.0,64.6142,65.1678,64.5947,64.993,118458.0
2022-06-29 12:40:00,66.88,66.98,66.79,66.91,55465.0,64.9639,65.061,64.8764,64.993,55465.0
2022-06-29 12:45:00,66.91,67.05,66.72,66.8,25122.0,64.993,65.129,64.8084,64.8861,25122.0
2022-06-29 12:50:00,66.8,66.96,66.7,66.81,51714.0,64.8861,65.0416,64.789,64.8959,51714.0
2022-06-29 12:55:00,66.8,67.02,66.68,66.91,44929.0,64.8861,65.0998,64.7696,64.993,44929.0
2022-06-29 13:00:00,66.92,67.02,66.78,66.84,45017.0,65.0027,65.0998,64.8667,64.925,45017.0
2022-06-29 13:05:00,66.87,67.21,66.74,67.2,77758.0,64.9541,65.2844,64.8279,65.2747,77758.0
2022-06-29 13:10:00,67.23,67.35,66.64,66.66,79971.0,65.3038,65.4204,64.7307,64.7502,79971.0
2022-06-29 13:15:00,66.65,66.69,66.53,66.62,63264.0,64.7404,64.7793,64.6239,64.7113,63264.0
2022-06-29 13:20:00,66.62,66.65,66.48,66.58,30971.0,64.7113,64.7404,64.5753,64.6724,30971.0
2022-06-29 13:25:00,66.57,67.01,66.5,66.91,100457.0,64.6627,65.0901,64.5947,64.993,100457.0
2022-06-29 13:30:00,66.91,66.97,66.68,66.82,58550.0,64.993,65.0513,64.7696,64.9056,58550.0
2022-06-29 13:35:00,66.84,67.14,66.83,67.12,57491.0,64.925,65.2164,64.9153,65.197,57491.0
2022-06-29 13:40:00,67.08,67.28,67.02,67.27,50787.0,65.1581,65.3524,65.0998,65.3427,50787.0
2022-06-29 13:45:00,67.28,67.32,67.13,67.18,35853.0,65.3524,65.3912,65.2067,65.2553,35853.0
2022-06-29 13:50:00,67.19,67.38,67.18,67.3,34613.0,65.265,65.4495,65.2553,65.3718,34613.0
2022-06-29 13:55:00,67.3,67.62,67.3,67.57,94608.0,65.3718,65.6827,65.3718,65.6341,94608.0
2022-06-29 14:00:00,67.57,68.0,67.5,68.0,117994.0,65.6341,66.0518,65.5661,66.0518,117994.0
2022-06-29 14:05:00,68.0,68.05,67.79,67.89,57380.0,66.0518,66.1003,65.8478,65.9449,57380.0
2022-06-29 14:10:00,67.89,67.98,67.77,67.85,47287.0,65.9449,66.0323,65.8284,65.9061,47287.0
2022-06-29 14:15:00,67.87,68.03,67.83,67.83,20198.0,65.9255,66.0809,65.8866,65.8866,20198.0
2022-06-29 14:20:00,67.86,67.86,67.58,67.64,82203.0,65.9158,65.9158,65.6438,65.7021,82203.0
2022-06-29 14:25:00,67.65,67.87,67.56,67.83,44347.0,65.7118,65.9255,65.6244,65.8866,44347.0
2022-06-29 14:30:00,67.81,67.85,67.51,67.58,56010.0,65.8672,65.9061,65.5758,65.6438,56010.0
2022-06-29 14:35:00,67.62,67.63,67.4,67.43,85952.0,65.6827,65.6924,65.469,65.4981,85952.0
2022-06-29 14:40:00,67.4,67.47,67.11,67.12,49805.0,65.469,65.537,65.1873,65.197,49805.0
2022-06-29 14:45:00,67.07,67.17,66.98,67.07,40792.0,65.1484,65.2455,65.061,65.1484,40792.0
2022-06-29 14:50:00,67.07,67.21,66.98,67.17,70438.0,65.1484,65.2844,65.061,65.2455,70438.0
2022-06-29 14:55:00,67.19,67.34,67.14,67.22,84528.0,65.265,65.4107,65.2164,65.2941,84528.0
2022-06-29 15:00:00,67.17,67.27,66.9,67.13,72079.0,65.2455,65.3427,64.9833,65.2067,72079.0
2022-06-29 15:05:00,67.15,67.45,67.08,67.42,111220.0,65.2261,65.5175,65.1581,65.4884,111220.0
2022-06-29 15:10:00,67.41,67.41,67.12,67.27,62400.0,65.4787,65.4787,65.197,65.3427,62400.0
2022-06-29 15:15:00,67.26,67.65,67.17,67.38,80170.0,65.333,65.7118,65.2455,65.4495,80170.0
2022-06-29 15:20:00,67.38,67.63,67.35,67.63,59404.0,65.4495,65.6924,65.4204,65.6924,59404.0
2022-06-29 15:25:00,67.59,67.95,67.55,67.91,366945.0,65.6535,66.0032,65.6147,65.9643,366945.0
2022-06-29 15:30:00,67.93,67.93,67.28,67.33,94348.0,65.9838,65.9838,65.3524,65.401,94348.0
2022-06-29 15:35:00,67.31,67.43,67.13,67.3,82994.0,65.3815,65.4981,65.2067,65.3718,82994.0
2022-06-29 15:40:00,67.29,67.35,67.13,67.24,55812.0,65.3621,65.4204,65.2067,65.3135,55812.0
2022-06-29 15:45:00,67.27,67.36,67.02,67.16,66798.0,65.3427,65.4301,65.0998,65.2358,66798.0
2022-06-29 15:50:00,67.26,67.46,66.89,67.16,143439.0,65.333,65.5272,64.9736,65.2358,143439.0
2022-06-29 15:55:00,67.14,67.59,67.14,67.36,392910.0,65.2164,65.6535,65.2164,65.4301,392910.0
2022-06-30 09:30:00,65.15,65.54,64.52,64.81,321259.0,63.2834,63.6622,62.6715,62.9532,321259.0
2022-06-30 09:35:00,64.7,64.89,64.01,64.06,232785.0,62.8463,63.0309,62.1761,62.2246,232785.0
2022-06-30 09:40:00,64.01,64.38,63.83,64.13,284724.0,62.1761,62.5355,62.0012,62.2926,284724.0
2022-06-30 09:45:00,64.15,64.35,63.85,64.18,157057.0,62.3121,62.5063,62.0207,62.3412,157057.0
2022-06-30 09:50:00,64.16,64.25,63.7,63.74,274280.0,62.3218,62.4092,61.875,61.9138,274280.0
2022-06-30 09:55:00,63.7,63.87,63.44,63.58,146275.0,61.875,62.0401,61.6224,61.7584,146275.0
2022-06-30 10:00:00,63.54,63.58,63.15,63.29,162710.0,61.7195,61.7584,61.3407,61.4767,162710.0
2022-06-30 10:05:00,63.24,63.54,63.21,63.41,146265.0,61.4281,61.7195,61.399,61.5933,146265.0
2022-06-30 10:10:00,63.37,63.89,63.32,63.87,164972.0,61.5544,62.0595,61.5059,62.0401,164972.0
2022-06-30 10:15:00,63.86,63.97,63.54,63.77,116472.0,62.0304,62.1372,61.7195,61.943,116472.0
2022-06-30 10:20:00,63.66,63.73,63.41,63.69,39736.0,61.8361,61.9041,61.5933,61.8652,39736.0
2022-06-30 10:25:00,63.72,63.83,63.54,63.69,44056.0,61.8944,62.0012,61.7195,61.8652,44056.0
2022-06-30 10:30:00,63.63,64.48,63.55,64.44,164254.0,61.807,62.6326,61.7293,62.5938,164254.0
2022-06-30 10:35:00,64.44,64.46,64.01,64.01,139464.0,62.5938,62.6132,62.1761,62.1761,139464.0
2022-06-30 10:40:00,64.0,64.08,63.78,63.82,80559.0,62.1664,62.2441,61.9527,61.9915,80559.0
2022-06-30 10:45:00,63.84,64.11,63.8,64.04,91115.0,62.011,62.2732,61.9721,62.2052,91115.0
2022-06-30 10:50:00,64.05,64.68,64.02,64.57,172543.0,62.2149,62.8269,62.1858,62.72,172543.0
2022-06-30 10:55:00,64.59,64.95,64.49,64.88,177766.0,62.7395,63.0892,62.6423,63.0212,177766.0
2022-06-30 11:00:00,64.87,64.88,64.4,64.5,117171.0,63.0114,63.0212,62.5549,62.652,117171.0
2022-06-30 11:05:00,64.51,65.18,64.5,65.14,177805.0,62.6618,63.3126,62.652,63.2737,177805.0
2022-06-30 11:10:00,65.13,65.21,64.84,64.95,134163.0,63.264,63.3417,62.9823,63.0892,134163.0
2022-06-30 11:15:00,64.92,65.23,64.91,64.98,95410.0,63.06,63.3611,63.0503,63.1183,95410.0
2022-06-30 11:20:00,64.98,65.49,64.98,65.41,172839.0,63.1183,63.6137,63.1183,63.536,172839.0
2022-06-30 11:25:00,65.4,65.98,65.37,65.72,181321.0,63.5263,64.0896,63.4971,63.8371,181321.0
2022-06-30 11:30:00,65.7,65.8,65.38,65.43,83156.0,63.8177,63.9148,63.5068,63.5554,83156.0
2022-06-30 11:35:00,65.45,65.6,65.24,65.58,111235.0,63.5748,63.7205,63.3708,63.7011,111235.0
2022-06-30 11:40:00,65.59,65.83,65.49,65.74,194285.0,63.7108,63.9439,63.6137,63.8565,194285.0
2022-06-30 11:45:00,65.75,66.15,65.67,65.99,158876.0,63.8662,64.2548,63.7885,64.0994,158876.0
2022-06-30 11:50:00,65.96,66.09,65.8,66.09,116121.0,64.0702,64.1965,63.9148,64.1965,116121.0
2022-06-30 11:55:00,66.08,66.29,65.83,66.24,153497.0,64.1868,64.3908,63.9439,64.3422,153497.0
2022-06-30 12:00:00,66.21,66.29,65.95,66.0,103944.0,64.3131,64.3908,64.0605,64.1091,103944.0
2022-06-30 12:05:00,66.03,66.05,65.57,65.59,130639.0,64.1382,64.1576,63.6914,63.7108,130639.0
2022-06-30 12:10:00,65.57,65.88,65.5,65.84,79765.0,63.6914,63.9925,63.6234,63.9537,79765.0
2022-06-30 12:15:00,65.86,66.09,65.68,66.02,88554.0,63.9731,64.1965,63.7982,64.1285,88554.0
2022-06-30 12:20:00,66.02,66.69,65.97,66.65,160480.0,64.1285,64.7793,64.0799,64.7404,160480.0
2022-06-30 12:25:00,66.66,67.08,66.64,67.01,186993.0,64.7502,65.1581,64.7307,65.0901,186993.0
2022-06-30 12:30:00,67.07,67.46,67.02,67.1,171102.0,65.1484,65.5272,65.0998,65.1776,171102.0
2022-06-30 12:35:00,67.09,67.09,66.72,66.85,110528.0,65.1678,65.1678,64.8084,64.9347,110528.0
2022-06-30 12:40:00,66.8,67.06,66.74,66.98,51310.0,64.8861,65.1387,64.8279,65.061,51310.0
2022-06-30 12:45:00,67.03,67.18,66.78,66.78,61204.0,65.1096,65.2553,64.8667,64.8667,61204.0
2022-06-30 12:50:00,66.81,66.94,66.64,66.88,97490.0,64.8959,65.0221,64.7307,64.9639,97490.0
2022-06-30 12:55:00,66.9,67.03,66.76,66.91,32446.0,64.9833,65.1096,64.8473,64.993,32446.0
2022-06-30 13:00:00,66.93,67.19,66.9,67.13,65190.0,65.0124,65.265,64.9833,65.2067,65190.0
2022-06-30 13:05:00,67.09,67.11,66.58,66.61,89528.0,65.1678,65.1873,64.6724,64.7016,89528.0
2022-06-30 13:10:00,66.63,66.63,65.95,65.97,109647.0,64.721,64.721,64.0605,64.0799,109647.0
2022-06-30 13:15:00,65.95,66.17,65.92,66.07,64597.0,64.0605,64.2742,64.0314,64.1771,64597.0
2022-06-30 13:20:00,66.11,66.52,66.06,66.5,121468.0,64.2159,64.6142,64.1673,64.5947,121468.0
2022-06-30 13:25:00,66.48,66.64,66.45,66.58,76142.0,64.5753,64.7307,64.5462,64.6724,76142.0
2022-06-30 13:30:00,66.6,66.83,66.58,66.7,93744.0,64.6919,64.9153,64.6724,64.789,93744.0
2022-06-30 13:35:00,66.71,66.9,66.69,66.8,61133.0,64.7987,64.9833,64.7793,64.8861,61133.0
2022-06-30 13:40:00,66.9,67.08,66.39,66.39,109830.0,64.9833,65.1581,64.4879,64.4879,109830.0
2022-06-30 13:45:00,66.41,67.01,66.41,66.98,55968.0,64.5073,65.0901,64.5073,65.061,55968.0
2022-06-30 13:50:00,66.97,67.38,66.93,67.19,153174.0,65.0513,65.4495,65.0124,65.265,153174.0
2022-06-30 13:55:00,67.19,67.19,66.93,67.04,111067.0,65.265,65.265,65.0124,65.1193,111067.0
2022-06-30 14:00:00,67.1,67.12,66.85,67.09,63149.0,65.1776,65.197,64.9347,65.1678,63149.0
2022-06-30 14:05:00,67.06,67.17,66.66,66.73,68267.0,65.1387,65.2455,64.7502,64.8182,68267.0
2022-06-30 14:10:00,66.72,66.98,66.59,66.63,67700.0,64.8084,65.061,64.6822,64.721,67700.0
2022-06-30 14:15:00,66.56,66.9,66.47,66.84,40890.0,64.653,64.9833,64.5656,64.925,40890.0
2022-06-30 14:20:00,66.86,66.88,66.21,66.25,71875.0,64.9444,64.9639,64.3131,64.3519,71875.0
2022-06-30 14:25:00,66.21,66.59,65.98,66.45,131380.0,64.3131,64.6822,64.0896,64.5462,131380.0
2022-06-30 14:30:00,66.43,66.6,66.29,66.4,49091.0,64.5267,64.6919,64.3908,64.4976,49091.0
2022-06-30 14:35:00,66.43,66.52,66.24,66.47,41999.0,64.5267,64.6142,64.3422,64.5656,41999.0
2022-06-30 14:40:00,66.45,66.46,65.7,65.72,240700.0,64.5462,64.5559,63.8177,63.8371,240700.0
2022-06-30 14:45:00,65.67,66.06,65.63,65.85,110152.0,63.7885,64.1673,63.7497,63.9634,110152.0
2022-06-30 14:50:00,65.84,65.89,65.37,65.56,148327.0,63.9537,64.0022,63.4971,63.6817,148327.0
2022-06-30 14:55:00,65.53,65.72,65.43,65.64,130229.0,63.6525,63.8371,63.5554,63.7594,130229.0
2022-06-30 15:00:00,65.66,65.85,65.48,65.58,180783.0,63.7788,63.9634,63.604,63.7011,180783.0
2022-06-30 15:05:00,65.58,65.58,64.83,64.84,206167.0,63.7011,63.7011,62.9726,62.9823,206167.0
2022-06-30 15:10:00,64.82,65.04,64.8,64.96,129277.0,62.9629,63.1766,62.9434,63.0989,129277.0
2022-06-30 15:15:00,64.94,64.94,64.5,64.6,167814.0,63.0794,63.0794,62.652,62.7492,167814.0
2022-06-30 15:20:00,64.65,65.09,64.64,65.08,175646.0,62.7977,63.2251,62.788,63.2154,175646.0
2022-06-30 15:25:00,65.07,65.8,65.04,65.78,320444.0,63.2057,63.9148,63.1766,63.8954,320444.0
2022-06-30 15:30:00,65.75,66.18,65.63,66.11,300369.0,63.8662,64.2839,63.7497,64.2159,300369.0
2022-06-30 15:35:00,66.09,66.42,65.89,65.93,206900.0,64.1965,64.517,64.0022,64.0411,206900.0
2022-06-30 15:40:00,65.88,66.05,65.26,65.44,246077.0,63.9925,64.1576,63.3903,63.5651,246077.0
2022-06-30 15:45:00,65.43,66.12,65.38,65.6,137410.0,63.5554,64.2256,63.5068,63.7205,137410.0
2022-06-30 15:50:00,65.58,65.93,64.78,64.9,291637.0,63.7011,64.0411,62.924,63.0406,291637.0
2022-06-30 15:55:00,64.88,66.1,64.73,65.64,534538.0,63.0212,64.2062,62.8755,63.7594,534538.0
2022-07-01 09:30:00,65.27,65.85,65.09,65.41,300923.0,63.4,63.9634,63.2251,63.536,300923.0
2022-07-01 09:35:00,65.32,65.45,64.86,65.23,162862.0,63.4485,63.5748,63.0017,63.3611,162862.0
2022-07-01 09:40:00,65.2,66.21,65.2,65.79,242835.0,63.332,64.3131,63.332,63.9051,242835.0
2022-07-01 09:45:00,65.68,66.79,65.6,66.49,286187.0,63.7982,64.8764,63.7205,64.585,286187.0
2022-07-01 09:50:00,66.49,66.79,66.26,66.59,179179.0,64.585,64.8764,64.3616,64.6822,179179.0
2022-07-01 09:55:00,66.61,66.92,66.31,66.42,192353.0,64.7016,65.0027,64.4102,64.517,192353.0
2022-07-01 10:00:00,66.42,67.08,65.8,65.95,287943.0,64.517,65.1581,63.9148,64.0605,287943.0
2022-07-01 10:05:00,65.95,66.19,65.65,65.92,172139.0,64.0605,64.2936,63.7691,64.0314,172139.0
2022-07-01 10:10:00,65.98,66.07,64.77,64.83,191199.0,64.0896,64.1771,62.9143,62.9726,191199.0
2022-07-01 10:15:00,64.81,65.19,64.5,64.93,154390.0,62.9532,63.3223,62.652,63.0697,154390.0
2022-07-01 10:20:00,64.92,65.03,64.59,64.81,123767.0,63.06,63.1669,62.7395,62.9532,123767.0
2022-07-01 10:25:00,64.81,64.83,64.38,64.46,94055.0,62.9532,62.9726,62.5355,62.6132,94055.0
2022-07-01 10:30:00,64.4,64.57,64.0,64.23,122716.0,62.5549,62.72,62.1664,62.3898,122716.0
2022-07-01 10:35:00,64.28,64.32,63.88,63.99,136435.0,62.4383,62.4772,62.0498,62.1567,136435.0
2022-07-01 10:40:00,64.0,64.36,63.84,64.3,108188.0,62.1664,62.5161,62.011,62.4578,108188.0
2022-07-01 10:45:00,64.31,64.81,64.15,64.63,179169.0,62.4675,62.9532,62.3121,62.7783,179169.0
2022-07-01 10:50:00,64.63,64.68,64.12,64.56,232026.0,62.7783,62.8269,62.2829,62.7103,232026.0
2022-07-01 10:55:00,64.54,65.06,64.36,64.69,162479.0,62.6909,63.196,62.5161,62.8366,162479.0
2022-07-01 11:00:00,64.64,64.72,64.3,64.46,83388.0,62.788,62.8657,62.4578,62.6132,83388.0
2022-07-01 11:05:00,64.48,65.4,64.41,65.25,171479.0,62.6326,63.5263,62.5646,63.3806,171479.0
2022-07-01 11:10:00,65.24,65.41,64.95,65.24,143464.0,63.3708,63.536,63.0892,63.3708,143464.0
2022-07-01 11:15:00,65.23,65.75,65.21,65.45,162707.0,63.3611,63.8662,63.3417,63.5748,162707.0
2022-07-01 11:20:00,65.45,65.63,65.08,65.27,104743.0,63.5748,63.7497,63.2154,63.4,104743.0
2022-07-01 11:25:00,65.27,65.3,65.0,65.1,39685.0,63.4,63.4291,63.1377,63.2349,39685.0
2022-07-01 11:30:00,65.13,65.47,65.13,65.47,74021.0,63.264,63.5943,63.264,63.5943,74021.0
2022-07-01 11:35:00,65.44,65.65,65.28,65.37,70980.0,63.5651,63.7691,63.4097,63.4971,70980.0
2022-07-01 11:40:00,65.4,65.62,65.28,65.28,52847.0,63.5263,63.74,63.4097,63.4097,52847.0
2022-07-01 11:45:00,65.25,65.55,65.25,65.35,61161.0,63.3806,63.672,63.3806,63.4777,61161.0
2022-07-01 11:50:00,65.34,65.35,64.6,64.65,164669.0,63.468,63.4777,62.7492,62.7977,164669.0
2022-07-01 11:55:00,64.62,64.81,64.49,64.68,114561.0,62.7686,62.9532,62.6423,62.8269,114561.0
2022-07-01 12:00:00,64.68,64.72,64.4,64.62,69234.0,62.8269,62.8657,62.5549,62.7686,69234.0
2022-07-01 12:05:00,64.66,64.91,64.61,64.82,88314.0,62.8075,63.0503,62.7589,62.9629,88314.0
2022-07-01 12:10:00,64.82,64.88,64.63,64.74,53109.0,62.9629,63.0212,62.7783,62.8852,53109.0
2022-07-01 12:15:00,64.76,65.42,64.71,65.3,85822.0,62.9046,63.5457,62.856,63.4291,85822.0
2022-07-01 12:20:00,65.31,65.5,65.2,65.48,87004.0,63.4388,63.6234,63.332,63.604,87004.0
2022-07-01 12:25:00,65.48,65.52,65.25,65.42,66467.0,63.604,63.6428,63.3806,63.5457,66467.0
2022-07-01 12:30:00,65.44,65.58,65.18,65.22,99708.0,63.5651,63.7011,63.3126,63.3514,99708.0
2022-07-01 12:35:00,65.22,65.35,65.01,65.04,81959.0,63.3514,63.4777,63.1474,63.1766,81959.0
2022-07-01 12:40:00,65.02,65.14,64.96,65.05,64856.0,63.1571,63.2737,63.0989,63.1863,64856.0
2022-07-01 12:45:00,64.98,65.13,64.89,65.13,60751.0,63.1183,63.264,63.0309,63.264,60751.0
2022-07-01 12:50:00,65.13,65.37,65.12,65.34,50909.0,63.264,63.4971,63.2543,63.468,50909.0
2022-07-01 12:55:00,65.34,65.39,64.81,64.85,49492.0,63.468,63.5165,62.9532,62.992,49492.0
2022-07-01 13:00:00,64.81,65.03,64.75,64.77,41122.0,62.9532,63.1669,62.8949,62.9143,41122.0
2022-07-01 13:05:00,64.82,64.94,64.71,64.93,41889.0,62.9629,63.0794,62.856,63.0697,41889.0
2022-07-01 13:10:00,64.92,65.04,64.81,65.03,96149.0,63.06,63.1766,62.9532,63.1669,96149.0
2022-07-01 13:15:00,65.06,65.2,64.81,65.13,96568.0,63.196,63.332,62.9532,63.264,96568.0
2022-07-01 13:20:00,65.11,65.2,64.97,65.15,43726.0,63.2446,63.332,63.1086,63.2834,43726.0
2022-07-01 13:25:00,65.16,65.41,65.09,65.37,41324.0,63.2931,63.536,63.2251,63.4971,41324.0
2022-07-01 13:30:00,65.4,65.63,65.38,65.49,55295.0,63.5263,63.7497,63.5068,63.6137,55295.0
2022-07-01 13:35:00,65.48,65.93,65.36,65.74,117692.0,63.604,64.0411,63.4874,63.8565,117692.0
2022-07-01 13:40:00,65.75,66.01,65.66,65.9,84786.0,63.8662,64.1188,63.7788,64.0119,84786.0
2022-07-01 13:45:00,65.91,66.15,65.84,66.15,67061.0,64.0216,64.2548,63.9537,64.2548,67061.0
2022-07-01 13:50:00,66.15,66.19,65.96,65.96,101702.0,64.2548,64.2936,64.0702,64.0702,101702.0
2022-07-01 13:55:00,66.01,66.15,65.95,66.15,36374.0,64.1188,64.2548,64.0605,64.2548,36374.0
2022-07-01 14:00:00,66.14,66.19,65.94,65.97,43382.0,64.2451,64.2936,64.0508,64.0799,43382.0
2022-07-01 14:05:00,65.96,66.08,65.73,65.87,44178.0,64.0702,64.1868,63.8468,63.9828,44178.0
2022-07-01 14:10:00,65.85,66.02,65.65,66.02,178422.0,63.9634,64.1285,63.7691,64.1285,178422.0
2022-07-01 14:15:00,66.03,66.34,65.95,66.34,97760.0,64.1382,64.4393,64.0605,64.4393,97760.0
2022-07-01 14:20:00,66.33,66.77,66.23,66.76,167583.0,64.4296,64.857,64.3325,64.8473,167583.0
2022-07-01 14:25:00,66.78,66.8,66.48,66.54,76084.0,64.8667,64.8861,64.5753,64.6336,76084.0
2022-07-01 14:30:00,66.59,66.9,66.56,66.89,80552.0,64.6822,64.9833,64.653,64.9736,80552.0
2022-07-01 14:35:00,66.87,66.93,66.66,66.92,61014.0,64.9541,65.0124,64.7502,65.0027,61014.0
2022-07-01 14:40:00,66.91,66.93,66.79,66.86,27866.0,64.993,65.0124,64.8764,64.9444,27866.0
2022-07-01 14:45:00,66.85,67.14,66.82,67.06,100032.0,64.9347,65.2164,64.9056,65.1387,100032.0
2022-07-01 14:50:00,67.09,67.16,66.69,66.75,50793.0,65.1678,65.2358,64.7793,64.8376,50793.0
2022-07-01 14:55:00,66.76,67.05,66.67,67.01,36629.0,64.8473,65.129,64.7599,65.0901,36629.0
2022-07-01 15:00:00,67.04,67.11,66.51,66.67,103950.0,65.1193,65.1873,64.6045,64.7599,103950.0
2022-07-01 15:05:00,66.65,67.12,66.65,67.1,65890.0,64.7404,65.197,64.7404,65.1776,65890.0
2022-07-01 15:10:00,67.11,67.33,67.02,67.27,125661.0,65.1873,65.401,65.0998,65.3427,125661.0
2022-07-01 15:15:00,67.27,67.41,67.14,67.19,67848.0,65.3427,65.4787,65.2164,65.265,67848.0
2022-07-01 15:20:00,67.23,67.26,66.91,67.17,70347.0,65.3038,65.333,64.993,65.2455,70347.0
2022-07-01 15:25:00,67.15,67.26,66.99,67.16,208452.0,65.2261,65.333,65.0707,65.2358,208452.0
2022-07-01 15:30:00,67.15,67.6,67.15,67.53,154573.0,65.2261,65.6632,65.2261,65.5952,154573.0
2022-07-01 15:35:00,67.54,67.75,67.51,67.73,90864.0,65.6049,65.8089,65.5758,65.7895,90864.0
2022-07-01 15:40:00,67.75,67.94,67.66,67.76,217599.0,65.8089,65.9935,65.7215,65.8186,217599.0
2022-07-01 15:45:00,67.76,67.95,67.59,67.83,150627.0,65.8186,66.0032,65.6535,65.8866,150627.0
2022-07-01 15:50:00,67.81,67.95,67.17,67.47,191036.0,65.8672,66.0032,65.2455,65.537,191036.0
2022-07-01 15:55:00,67.47,67.75,67.34,67.68,390665.0,65.537,65.8089,65.4107,65.7409,390665.0
2022-07-05 09:30:00,64.86,65.09,64.03,64.11,348859.0,63.0017,63.2251,62.1955,62.2732,348859.0
2022-07-05 09:35:00,64.17,64.29,63.75,63.76,172534.0,62.3315,62.4481,61.9235,61.9332,172534.0
2022-07-05 09:40:00,63.75,64.14,63.66,63.81,124750.0,61.9235,62.3024,61.8361,61.9818,124750.0
2022-07-05 09:45:00,63.75,64.49,63.65,64.13,286353.0,61.9235,62.6423,61.8264,62.2926,286353.0
2022-07-05 09:50:00,64.16,64.18,63.68,63.8,119405.0,62.3218,62.3412,61.8555,61.9721,119405.0
2022-07-05 09:55:00,63.81,63.96,63.47,63.79,144725.0,61.9818,62.1275,61.6516,61.9624,144725.0
2022-07-05 10:00:00,63.74,64.09,63.26,63.4,134959.0,61.9138,62.2538,61.4476,61.5836,134959.0
2022-07-05 10:05:00,63.39,63.7,63.27,63.7,107025.0,61.5738,61.875,61.4573,61.875,107025.0
2022-07-05 10:10:00,63.65,64.43,63.6,64.32,175372.0,61.8264,62.584,61.7778,62.4772,175372.0
2022-07-05 10:15:00,64.34,64.34,63.73,63.97,112985.0,62.4966,62.4966,61.9041,62.1372,112985.0
2022-07-05 10:20:00,63.87,64.25,63.86,64.03,63242.0,62.0401,62.4092,62.0304,62.1955,63242.0
2022-07-05 10:25:00,64.07,64.28,63.79,64.07,65042.0,62.2344,62.4383,61.9624,62.2344,65042.0
2022-07-05 10:30:00,64.0,64.36,63.9,64.05,105093.0,62.1664,62.5161,62.0692,62.2149,105093.0
2022-07-05 10:35:00,64.05,65.06,63.97,64.89,308296.0,62.2149,63.196,62.1372,63.0309,308296.0
2022-07-05 10:40:00,64.88,65.02,64.2,64.2,211119.0,63.0212,63.1571,62.3606,62.3606,211119.0
2022-07-05 10:45:00,64.19,64.24,63.79,64.12,152040.0,62.3509,62.3995,61.9624,62.2829,152040.0
2022-07-05 10:50:00,64.12,64.15,63.76,63.86,63630.0,62.2829,62.3121,61.9332,62.0304,63630.0
2022-07-05 10:55:00,63.84,64.02,63.71,63.92,51812.0,62.011,62.1858,61.8847,62.0887,51812.0
2022-07-05 11:00:00,63.86,63.88,63.41,63.7,125407.0,62.0304,62.0498,61.5933,61.875,125407.0
2022-07-05 11:05:00,63.65,63.8,63.35,63.75,96198.0,61.8264,61.9721,61.535,61.9235,96198.0
2022-07-05 11:10:00,63.75,63.76,63.4,63.6,55953.0,61.9235,61.9332,61.5836,61.7778,55953.0
2022-07-05 11:15:00,63.61,63.95,63.59,63.8,105626.0,61.7875,62.1178,61.7681,61.9721,105626.0
2022-07-05 11:20:00,63.83,63.94,63.5,63.65,61324.0,62.0012,62.1081,61.6807,61.8264,61324.0
2022-07-05 11:25:00,63.65,63.88,63.54,63.72,61333.0,61.8264,62.0498,61.7195,61.8944,61333.0
2022-07-05 11:30:00,63.69,64.07,63.56,63.77,115026.0,61.8652,62.2344,61.739,61.943,115026.0
2022-07-05 11:35:00,63.77,63.89,63.54,63.67,57047.0,61.943,62.0595,61.7195,61.8458,57047.0
2022-07-05 11:40:00,63.71,64.43,63.7,64.41,128919.0,61.8847,62.584,61.875,62.5646,128919.0
2022-07-05 11:45:00,64.41,64.73,64.32,64.58,167182.0,62.5646,62.8755,62.4772,62.7298,167182.0
2022-07-05 11:50:00,64.6,64.76,64.42,64.75,81120.0,62.7492,62.9046,62.5743,62.8949,81120.0
2022-07-05 11:55:00,64.73,64.78,64.45,64.52,105914.0,62.8755,62.924,62.6035,62.6715,105914.0
2022-07-05 12:00:00,64.52,64.76,64.31,64.43,94604.0,62.6715,62.9046,62.4675,62.584,94604.0
2022-07-05 12:05:00,64.46,64.77,64.32,64.75,32158.0,62.6132,62.9143,62.4772,62.8949,32158.0
2022-07-05 12:10:00,64.77,65.0,64.53,64.67,148750.0,62.9143,63.1377,62.6812,62.8172,148750.0
2022-07-05 12:15:00,64.71,64.87,64.43,64.81,95850.0,62.856,63.0114,62.584,62.9532,95850.0
2022-07-05 12:20:00,64.8,65.4,64.65,65.36,164056.0,62.9434,63.5263,62.7977,63.4874,164056.0
2022-07-05 12:25:00,65.38,65.51,65.2,65.26,115733.0,63.5068,63.6331,63.332,63.3903,115733.0
2022-07-05 12:30:00,65.27,65.4,65.11,65.18,95856.0,63.4,63.5263,63.2446,63.3126,95856.0
2022-07-05 12:35:00,65.2,65.41,65.15,65.25,58442.0,63.332,63.536,63.2834,63.3806,58442.0
2022-07-05 12:40:00,65.27,65.31,64.83,64.94,124017.0,63.4,63.4388,62.9726,63.0794,124017.0
2022-07-05 12:45:00,64.92,64.94,64.58,64.62,105072.0,63.06,63.0794,62.7298,62.7686,105072.0
2022-07-05 12:50:00,64.68,64.75,64.5,64.7,68319.0,62.8269,62.8949,62.652,62.8463,68319.0
2022-07-05 12:55:00,64.67,64.73,64.55,64.63,31947.0,62.8172,62.8755,62.7006,62.7783,31947.0
2022-07-05 13:00:00,64.58,65.02,64.57,65.02,117851.0,62.7298,63.1571,62.72,63.1571,117851.0
2022-07-05 13:05:00,65.05,65.05,64.57,64.91,55107.0,63.1863,63.1863,62.72,63.0503,55107.0
2022-07-05 13:10:00,64.9,65.16,64.88,65.07,72817.0,63.0406,63.2931,63.0212,63.2057,72817.0
2022-07-05 13:15:00,65.13,65.54,65.04,65.51,142044.0,63.264,63.6622,63.1766,63.6331,142044.0
2022-07-05 13:20:00,65.51,65.68,65.4,65.47,186538.0,63.6331,63.7982,63.5263,63.5943,186538.0
2022-07-05 13:25:00,65.47,65.56,65.4,65.45,48787.0,63.5943,63.6817,63.5263,63.5748,48787.0
2022-07-05 13:30:00,65.43,65.62,65.31,65.62,53126.0,63.5554,63.74,63.4388,63.74,53126.0
2022-07-05 13:35:00,65.62,65.89,65.61,65.83,231637.0,63.74,64.0022,63.7302,63.9439,231637.0
2022-07-05 13:40:00,65.84,66.0,65.7,65.73,129815.0,63.9537,64.1091,63.8177,63.8468,129815.0
2022-07-05 13:45:00,65.73,65.74,65.29,65.59,292823.0,63.8468,63.8565,63.4194,63.7108,292823.0
2022-07-05 13:50:00,65.59,65.7,65.54,65.67,70015.0,63.7108,63.8177,63.6622,63.7885,70015.0
2022-07-05 13:55:00,65.67,65.72,65.54,65.68,126756.0,63.7885,63.8371,63.6622,63.7982,126756.0
2022-07-05 14:00:00,65.72,66.1,65.59,66.06,78278.0,63.8371,64.2062,63.7108,64.1673,78278.0
2022-07-05 14:05:00,66.02,66.06,65.73,65.84,54288.0,64.1285,64.1673,63.8468,63.9537,54288.0
2022-07-05 14:10:00,65.89,66.04,65.85,65.97,50449.0,64.0022,64.1479,63.9634,64.0799,50449.0
2022-07-05 14:15:00,65.97,66.1,65.67,66.07,185997.0,64.0799,64.2062,63.7885,64.1771,185997.0
2022-07-05 14:20:00,66.08,66.2,65.9,66.2,123361.0,64.1868,64.3033,64.0119,64.3033,123361.0
2022-07-05 14:25:00,66.2,66.58,66.13,66.48,213635.0,64.3033,64.6724,64.2353,64.5753,213635.0
2022-07-05 14:30:00,66.52,66.85,66.49,66.82,225939.0,64.6142,64.9347,64.585,64.9056,225939.0
2022-07-05 14:35:00,66.82,67.27,66.73,67.27,345833.0,64.9056,65.3427,64.8182,65.3427,345833.0
2022-07-05 14:40:00,67.28,67.3,66.97,67.05,122975.0,65.3524,65.3718,65.0513,65.129,122975.0
2022-07-05 14:45:00,67.08,67.17,66.79,66.92,83600.0,65.1581,65.2455,64.8764,65.0027,83600.0
2022-07-05 14:50:00,66.95,67.03,66.84,67.0,36906.0,65.0318,65.1096,64.925,65.0804,36906.0
2022-07-05 14:55:00,66.98,67.13,66.88,67.0,59160.0,65.061,65.2067,64.9639,65.0804,59160.0
2022-07-05 15:00:00,66.93,67.05,66.66,66.88,137587.0,65.0124,65.129,64.7502,64.9639,137587.0
2022-07-05 15:05:00,66.96,67.42,66.96,67.4,120452.0,65.0416,65.4884,65.0416,65.469,120452.0
2022-07-05 15:10:00,67.4,67.46,67.22,67.42,96289.0,65.469,65.5272,65.2941,65.4884,96289.0
2022-07-05 15:15:00,67.44,67.44,66.86,66.94,126672.0,65.5078,65.5078,64.9444,65.0221,126672.0
2022-07-05 15:20:00,66.99,67.58,66.97,67.55,206118.0,65.0707,65.6438,65.0513,65.6147,206118.0
2022-07-05 15:25:00,67.56,67.8,67.42,67.66,249662.0,65.6244,65.8575,65.4884,65.7215,249662.0
2022-07-05 15:30:00,67.64,67.81,67.44,67.81,177791.0,65.7021,65.8672,65.5078,65.8672,177791.0
2022-07-05 15:35:00,67.83,67.83,67.37,67.56,188705.0,65.8866,65.8866,65.4398,65.6244,188705.0
2022-07-05 15:40:00,67.6,67.73,67.53,67.65,138583.0,65.6632,65.7895,65.5952,65.7118,138583.0
2022-07-05 15:45:00,67.65,67.97,67.55,67.97,136618.0,65.7118,66.0226,65.6147,66.0226,136618.0
2022-07-05 15:50:00,67.94,67.95,67.48,67.82,146249.0,65.9935,66.0032,65.5467,65.8769,146249.0
2022-07-05 15:55:00,67.8,68.11,67.6,68.1,236401.0,65.8575,66.1586,65.6632,66.1489,236401.0
2022-07-06 09:30:00,68.15,68.99,68.0,68.63,233089.0,66.1975,67.0134,66.0518,66.6637,233089.0
2022-07-06 09:35:00,68.63,68.7,67.86,67.91,219456.0,66.6637,66.7317,65.9158,65.9643,219456.0
2022-07-06 09:40:00,67.93,68.35,67.71,68.15,120206.0,65.9838,66.3917,65.7701,66.1975,120206.0
2022-07-06 09:45:00,68.2,68.26,67.55,67.67,175142.0,66.246,66.3043,65.6147,65.7312,175142.0
2022-07-06 09:50:00,67.68,67.99,67.47,67.73,223948.0,65.7409,66.0421,65.537,65.7895,223948.0
2022-07-06 09:55:00,67.72,68.33,67.49,68.15,180542.0,65.7798,66.3723,65.5564,66.1975,180542.0
2022-07-06 10:00:00,68.1,68.2,67.48,67.82,218154.0,66.1489,66.246,65.5467,65.8769,218154.0
2022-07-06 10:05:00,67.83,68.89,67.81,68.72,187566.0,65.8866,66.9163,65.8672,66.7511,187566.0
2022-07-06 10:10:00,68.73,68.74,67.37,67.65,301036.0,66.7609,66.7706,65.4398,65.7118,301036.0
2022-07-06 10:15:00,67.65,67.87,67.45,67.68,204696.0,65.7118,65.9255,65.5175,65.7409,204696.0
2022-07-06 10:20:00,67.66,68.2,67.53,68.07,121022.0,65.7215,66.246,65.5952,66.1198,121022.0
2022-07-06 10:25:00,67.98,68.33,67.82,68.18,87828.0,66.0323,66.3723,65.8769,66.2266,87828.0
2022-07-06 10:30:00,68.17,68.37,67.9,67.96,85331.0,66.2169,66.4112,65.9546,66.0129,85331.0
2022-07-06 10:35:00,67.96,68.06,67.75,67.91,83830.0,66.0129,66.11,65.8089,65.9643,83830.0
2022-07-06 10:40:00,67.92,68.2,67.66,68.11,101263.0,65.9741,66.246,65.7215,66.1586,101263.0
2022-07-06 10:45:00,68.15,68.2,67.64,67.65,93520.0,66.1975,66.246,65.7021,65.7118,93520.0
2022-07-06 10:50:00,67.62,67.87,67.5,67.8,74719.0,65.6827,65.9255,65.5661,65.8575,74719.0
2022-07-06 10:55:00,67.79,67.99,67.59,67.87,60699.0,65.8478,66.0421,65.6535,65.9255,60699.0
2022-07-06 11:00:00,67.86,67.94,67.17,67.28,121214.0,65.9158,65.9935,65.2455,65.3524,121214.0
2022-07-06 11:05:00,67.29,67.49,67.23,67.33,86834.0,65.3621,65.5564,65.3038,65.401,86834.0
2022-07-06 11:10:00,67.3,67.56,67.12,67.52,99661.0,65.3718,65.6244,65.197,65.5855,99661.0
2022-07-06 11:15:00,67.52,67.73,67.47,67.65,79104.0,65.5855,65.7895,65.537,65.7118,79104.0
2022-07-06 11:20:00,67.62,67.75,67.5,67.64,46205.0,65.6827,65.8089,65.5661,65.7021,46205.0
2022-07-06 11:25:00,67.61,67.62,67.24,67.35,47336.0,65.6729,65.6827,65.3135,65.4204,47336.0
2022-07-06 11:30:00,67.33,67.38,66.83,67.13,97192.0,65.401,65.4495,64.9153,65.2067,97192.0
2022-07-06 11:35:00,67.17,67.31,67.08,67.24,99607.0,65.2455,65.3815,65.1581,65.3135,99607.0
2022-07-06 11:40:00,67.18,67.18,66.91,66.98,54037.0,65.2553,65.2553,64.993,65.061,54037.0
2022-07-06 11:45:00,66.96,67.3,66.82,67.19,63048.0,65.0416,65.3718,64.9056,65.265,63048.0
2022-07-06 11:50:00,67.2,67.37,67.09,67.17,44703.0,65.2747,65.4398,65.1678,65.2455,44703.0
2022-07-06 11:55:00,67.2,67.48,67.12,67.42,51748.0,65.2747,65.5467,65.197,65.4884,51748.0
2022-07-06 12:00:00,67.44,67.44,67.07,67.13,32385.0,65.5078,65.5078,65.1484,65.2067,32385.0
2022-07-06 12:05:00,67.16,67.4,67.0,67.1,101096.0,65.2358,65.469,65.0804,65.1776,101096.0
2022-07-06 12:10:00,67.1,67.47,67.05,67.45,51221.0,65.1776,65.537,65.129,65.5175,51221.0
2022-07-06 12:15:00,67.5,67.52,67.3,67.33,45004.0,65.5661,65.5855,65.3718,65.401,45004.0
2022-07-06 12:20:00,67.35,67.44,67.13,67.15,31254.0,65.4204,65.5078,65.2067,65.2261,31254.0
2022-07-06 12:25:00,67.18,67.4,67.17,67.38,27735.0,65.2553,65.469,65.2455,65.4495,27735.0
2022-07-06 12:30:00,67.38,67.42,67.22,67.39,19885.0,65.4495,65.4884,65.2941,65.4592,19885.0
2022-07-06 12:35:00,67.39,67.6,67.36,67.39,54180.0,65.4592,65.6632,65.4301,65.4592,54180.0
2022-07-06 12:40:00,67.4,67.59,67.29,67.54,50712.0,65.469,65.6535,65.3621,65.6049,50712.0
2022-07-06 12:45:00,67.55,67.57,67.4,67.44,19507.0,65.6147,65.6341,65.469,65.5078,19507.0
2022-07-06 12:50:00,67.42,67.45,67.24,67.44,38095.0,65.4884,65.5175,65.3135,65.5078,38095.0
2022-07-06 12:55:00,67.44,67.59,67.36,67.47,26829.0,65.5078,65.6535,65.4301,65.537,26829.0
2022-07-06 13:00:00,67.59,67.84,67.57,67.76,63663.0,65.6535,65.8964,65.6341,65.8186,63663.0
2022-07-06 13:05:00,67.79,68.09,67.78,68.01,71379.0,65.8478,66.1392,65.8381,66.0615,71379.0
2022-07-06 13:10:00,67.98,68.01,67.88,67.93,39739.0,66.0323,66.0615,65.9352,65.9838,39739.0
2022-07-06 13:15:00,67.96,68.02,67.81,67.96,44662.0,66.0129,66.0712,65.8672,66.0129,44662.0
2022-07-06 13:20:00,67.96,68.03,67.83,67.88,24190.0,66.0129,66.0809,65.8866,65.9352,24190.0
2022-07-06 13:25:00,67.89,67.92,67.68,67.76,35278.0,65.9449,65.9741,65.7409,65.8186,35278.0
2022-07-06 13:30:00,67.74,67.86,67.69,67.8,25126.0,65.7992,65.9158,65.7506,65.8575,25126.0
2022-07-06 13:35:00,67.78,67.93,67.76,67.89,27161.0,65.8381,65.9838,65.8186,65.9449,27161.0
2022-07-06 13:40:00,67.88,67.98,67.76,67.86,31089.0,65.9352,66.0323,65.8186,65.9158,31089.0
2022-07-06 13:45:00,67.84,68.01,67.83,67.97,29873.0,65.8964,66.0615,65.8866,66.0226,29873.0
2022-07-06 13:50:00,67.97,68.04,67.95,68.03,45887.0,66.0226,66.0906,66.0032,66.0809,45887.0
2022-07-06 13:55:00,68.05,68.15,67.95,68.06,65232.0,66.1003,66.1975,66.0032,66.11,65232.0
2022-07-06 14:00:00,68.0,68.4,67.62,67.98,178152.0,66.0518,66.4403,65.6827,66.0323,178152.0
2022-07-06 14:05:00,68.0,68.75,67.99,68.23,221142.0,66.0518,66.7803,66.0421,66.2752,221142.0
2022-07-06 14:10:00,68.24,68.24,67.39,68.06,246497.0,66.2849,66.2849,65.4592,66.11,246497.0
2022-07-06 14:15:00,68.04,68.06,67.54,67.62,60240.0,66.0906,66.11,65.6049,65.6827,60240.0
2022-07-06 14:20:00,67.6,67.94,67.59,67.85,108791.0,65.6632,65.9935,65.6535,65.9061,108791.0
2022-07-06 14:25:00,67.81,68.73,67.52,68.72,147385.0,65.8672,66.7609,65.5855,66.7511,147385.0
2022-07-06 14:30:00,68.75,69.33,68.52,69.07,225215.0,66.7803,67.3437,66.5569,67.0911,225215.0
2022-07-06 14:35:00,69.13,69.37,68.74,69.12,223951.0,67.1494,67.3825,66.7706,67.1397,223951.0
2022-07-06 14:40:00,69.16,69.7,69.12,69.53,377145.0,67.1785,67.7031,67.1397,67.5379,377145.0
2022-07-06 14:45:00,69.55,69.73,69.16,69.19,262962.0,67.5574,67.7322,67.1785,67.2077,262962.0
2022-07-06 14:50:00,69.19,69.4,69.05,69.34,97434.0,67.2077,67.4117,67.0717,67.3534,97434.0
2022-07-06 14:55:00,69.29,69.47,69.16,69.41,65923.0,67.3048,67.4796,67.1785,67.4214,65923.0
2022-07-06 15:00:00,69.47,69.49,68.91,69.13,147760.0,67.4796,67.4991,66.9357,67.1494,147760.0
2022-07-06 15:05:00,69.14,69.32,69.02,69.32,79846.0,67.1591,67.3339,67.0425,67.3339,79846.0
2022-07-06 15:10:00,69.32,69.61,69.24,69.61,85950.0,67.3339,67.6156,67.2562,67.6156,85950.0
2022-07-06 15:15:00,69.53,69.72,69.39,69.62,90321.0,67.5379,67.7225,67.4019,67.6254,90321.0
2022-07-06 15:20:00,69.59,69.91,69.59,69.89,253283.0,67.5962,67.907,67.5962,67.8876,253283.0
2022-07-06 15:25:00,69.88,69.9,69.71,69.85,190421.0,67.8779,67.8973,67.7128,67.8488,190421.0
2022-07-06 15:30:00,69.84,70.01,69.67,69.96,122447.0,67.839,68.0042,67.6739,67.9556,122447.0
2022-07-06 15:35:00,69.97,70.17,69.68,69.73,200530.0,67.9653,68.1596,67.6836,67.7322,200530.0
2022-07-06 15:40:00,69.71,69.73,69.43,69.51,186957.0,67.7128,67.7322,67.4408,67.5185,186957.0
2022-07-06 15:45:00,69.49,69.49,69.11,69.25,154407.0,67.4991,67.4991,67.13,67.266,154407.0
2022-07-06 15:50:00,69.27,69.38,68.36,68.5,272037.0,67.2854,67.3922,66.4015,66.5374,272037.0
2022-07-06 15:55:00,68.49,68.84,68.44,68.81,702313.0,66.5277,66.8677,66.4792,66.8386,702313.0
2022-07-07 09:30:00,69.78,70.53,69.78,70.5,259614.0,67.7808,68.5093,67.7808,68.4801,259614.0
2022-07-07 09:35:00,70.5,70.81,70.39,70.6,176491.0,68.4801,68.7813,68.3733,68.5773,176491.0
2022-07-07 09:40:00,70.67,70.92,70.54,70.81,150050.0,68.6453,68.8881,68.519,68.7813,150050.0
2022-07-07 09:45:00,70.83,71.08,70.68,71.03,126302.0,68.8007,69.0435,68.655,68.995,126302.0
2022-07-07 09:50:00,71.05,71.11,70.74,71.01,101130.0,69.0144,69.0727,68.7133,68.9755,101130.0
2022-07-07 09:55:00,71.01,71.03,70.84,70.99,52192.0,68.9755,68.995,68.8104,68.9561,52192.0
2022-07-07 10:00:00,70.98,70.98,70.3,70.49,153315.0,68.9464,68.9464,68.2859,68.4704,153315.0
2022-07-07 10:05:00,70.48,70.59,70.27,70.53,98703.0,68.4607,68.5676,68.2567,68.5093,98703.0
2022-07-07 10:10:00,70.54,70.7,70.4,70.58,361900.0,68.519,68.6744,68.383,68.5578,361900.0
2022-07-07 10:15:00,70.59,70.72,70.32,70.39,93685.0,68.5676,68.6938,68.3053,68.3733,93685.0
2022-07-07 10:20:00,70.38,70.51,70.31,70.49,65807.0,68.3636,68.4899,68.2956,68.4704,65807.0
2022-07-07 10:25:00,70.5,70.7,70.46,70.7,91204.0,68.4801,68.6744,68.4413,68.6744,91204.0
2022-07-07 10:30:00,70.7,70.89,70.65,70.8,120633.0,68.6744,68.859,68.6258,68.7715,120633.0
2022-07-07 10:35:00,70.84,70.91,70.66,70.73,44831.0,68.8104,68.8784,68.6356,68.7036,44831.0
2022-07-07 10:40:00,70.76,70.8,70.6,70.67,53760.0,68.7327,68.7715,68.5773,68.6453,53760.0
2022-07-07 10:45:00,70.58,70.97,70.54,70.93,46014.0,68.5578,68.9367,68.519,68.8978,46014.0
2022-07-07 10:50:00,70.93,71.22,70.85,71.2,148831.0,68.8978,69.1795,68.8201,69.1601,148831.0
2022-07-07 10:55:00,71.17,71.2,70.95,70.97,93724.0,69.1309,69.1601,68.9172,68.9367,93724.0
2022-07-07 11:00:00,70.97,71.25,70.92,71.22,134822.0,68.9367,69.2087,68.8881,69.1795,134822.0
2022-07-07 11:05:00,71.2,71.34,71.17,71.2,89517.0,69.1601,69.2961,69.1309,69.1601,89517.0
2022-07-07 11:10:00,71.19,71.2,71.08,71.08,208790.0,69.1504,69.1601,69.0435,69.0435,208790.0
2022-07-07 11:15:00,71.09,71.25,71.07,71.08,52986.0,69.0532,69.2087,69.0338,69.0435,52986.0
2022-07-07 11:20:00,71.05,71.19,70.79,70.92,64490.0,69.0144,69.1504,68.7618,68.8881,64490.0
2022-07-07 11:25:00,70.97,71.13,70.85,70.86,54351.0,68.9367,69.0921,68.8201,68.8298,54351.0
2022-07-07 11:30:00,70.85,70.97,70.76,70.96,42906.0,68.8201,68.9367,68.7327,68.927,42906.0
2022-07-07 11:35:00,70.94,71.05,70.86,70.98,49712.0,68.9075,69.0144,68.8298,68.9464,49712.0
2022-07-07 11:40:00,70.91,71.19,70.91,71.07,31847.0,68.8784,69.1504,68.8784,69.0338,31847.0
2022-07-07 11:45:00,71.08,71.21,71.05,71.19,27900.0,69.0435,69.1698,69.0144,69.1504,27900.0
2022-07-07 11:50:00,71.22,71.29,71.02,71.11,62026.0,69.1795,69.2475,68.9852,69.0727,62026.0
2022-07-07 11:55:00,71.1,71.25,71.04,71.25,42551.0,69.0629,69.2087,69.0047,69.2087,42551.0
2022-07-07 12:00:00,71.25,71.29,71.2,71.29,38823.0,69.2087,69.2475,69.1601,69.2475,38823.0
2022-07-07 12:05:00,71.3,71.37,71.18,71.24,39506.0,69.2572,69.3252,69.1407,69.1989,39506.0
2022-07-07 12:10:00,71.25,71.32,71.14,71.21,103911.0,69.2087,69.2766,69.1018,69.1698,103911.0
2022-07-07 12:15:00,71.2,71.34,71.16,71.33,111555.0,69.1601,69.2961,69.1212,69.2864,111555.0
2022-07-07 12:20:00,71.31,71.34,71.2,71.29,49818.0,69.2669,69.2961,69.1601,69.2475,49818.0
2022-07-07 12:25:00,71.31,71.38,71.24,71.32,40530.0,69.2669,69.3349,69.1989,69.2766,40530.0
2022-07-07 12:30:00,71.31,71.47,71.24,71.46,87136.0,69.2669,69.4223,69.1989,69.4126,87136.0
2022-07-07 12:35:00,71.47,71.53,71.35,71.39,67133.0,69.4223,69.4806,69.3058,69.3446,67133.0
2022-07-07 12:40:00,71.38,71.48,71.34,71.35,36574.0,69.3349,69.4321,69.2961,69.3058,36574.0
2022-07-07 12:45:00,71.33,71.45,71.23,71.24,232681.0,69.2864,69.4029,69.1892,69.1989,232681.0
2022-07-07 12:50:00,71.25,71.35,71.17,71.24,110592.0,69.2087,69.3058,69.1309,69.1989,110592.0
2022-07-07 12:55:00,71.22,71.34,71.15,71.34,65903.0,69.1795,69.2961,69.1115,69.2961,65903.0
2022-07-07 13:00:00,71.35,71.42,71.22,71.24,47408.0,69.3058,69.3738,69.1795,69.1989,47408.0
2022-07-07 13:05:00,71.22,71.33,71.13,71.28,47644.0,69.1795,69.2864,69.0921,69.2378,47644.0
2022-07-07 13:10:00,71.27,71.27,71.0,71.06,48610.0,69.2281,69.2281,68.9658,69.0241,48610.0
2022-07-07 13:15:00,71.05,71.16,71.03,71.14,26711.0,69.0144,69.1212,68.995,69.1018,26711.0
2022-07-07 13:20:00,71.16,71.2,71.06,71.11,37542.0,69.1212,69.1601,69.0241,69.0727,37542.0
2022-07-07 13:25:00,71.12,71.14,71.01,71.04,38871.0,69.0824,69.1018,68.9755,69.0047,38871.0
2022-07-07 13:30:00,71.03,71.22,70.96,71.2,50226.0,68.995,69.1795,68.927,69.1601,50226.0
2022-07-07 13:35:00,71.21,71.3,71.18,71.28,25418.0,69.1698,69.2572,69.1407,69.2378,25418.0
2022-07-07 13:40:00,71.27,71.38,71.27,71.38,45285.0,69.2281,69.3349,69.2281,69.3349,45285.0
2022-07-07 13:45:00,71.37,71.49,71.37,71.41,52763.0,69.3252,69.4418,69.3252,69.3641,52763.0
2022-07-07 13:50:00,71.4,71.49,71.36,71.49,32309.0,69.3544,69.4418,69.3155,69.4418,32309.0
2022-07-07 13:55:00,71.5,71.58,71.48,71.54,58858.0,69.4515,69.5292,69.4321,69.4903,58858.0
2022-07-07 14:00:00,71.56,71.72,71.52,71.6,106357.0,69.5098,69.6652,69.4709,69.5486,106357.0
2022-07-07 14:05:00,71.59,71.74,71.58,71.67,46990.0,69.5389,69.6846,69.5292,69.6166,46990.0
2022-07-07 14:10:00,71.66,71.75,71.63,71.72,106270.0,69.6069,69.6943,69.5778,69.6652,106270.0
2022-07-07 14:15:00,71.72,71.74,71.62,71.72,59710.0,69.6652,69.6846,69.5681,69.6652,59710.0
2022-07-07 14:20:00,71.71,71.83,71.71,71.79,76383.0,69.6555,69.772,69.6555,69.7332,76383.0
2022-07-07 14:25:00,71.81,71.85,71.76,71.83,47254.0,69.7526,69.7915,69.704,69.772,47254.0
2022-07-07 14:30:00,71.84,71.84,71.66,71.67,45936.0,69.7817,69.7817,69.6069,69.6166,45936.0
2022-07-07 14:35:00,71.67,71.75,71.51,71.73,109537.0,69.6166,69.6943,69.4612,69.6749,109537.0
2022-07-07 14:40:00,71.73,71.73,71.5,71.53,78743.0,69.6749,69.6749,69.4515,69.4806,78743.0
2022-07-07 14:45:00,71.52,71.69,71.51,71.67,60466.0,69.4709,69.636,69.4612,69.6166,60466.0
2022-07-07 14:50:00,71.68,71.69,71.56,71.6,37731.0,69.6263,69.636,69.5098,69.5486,37731.0
2022-07-07 14:55:00,71.61,71.8,71.61,71.78,70468.0,69.5583,69.7429,69.5583,69.7235,70468.0
2022-07-07 15:00:00,71.78,71.88,71.73,71.88,92567.0,69.7235,69.8206,69.6749,69.8206,92567.0
2022-07-07 15:05:00,71.87,72.0,71.83,71.95,86908.0,69.8109,69.9372,69.772,69.8886,86908.0
2022-07-07 15:10:00,71.94,72.15,71.9,72.14,114408.0,69.8789,70.0829,69.84,70.0732,114408.0
2022-07-07 15:15:00,72.14,72.27,72.13,72.19,135148.0,70.0732,70.1994,70.0634,70.1217,135148.0
2022-07-07 15:20:00,72.2,72.29,72.03,72.04,150450.0,70.1314,70.2189,69.9663,69.976,150450.0
2022-07-07 15:25:00,72.03,72.1,71.86,71.86,81662.0,69.9663,70.0343,69.8012,69.8012,81662.0
2022-07-07 15:30:00,71.88,72.08,71.86,72.03,71848.0,69.8206,70.0149,69.8012,69.9663,71848.0
2022-07-07 15:35:00,72.02,72.15,71.66,71.71,140108.0,69.9566,70.0829,69.6069,69.6555,140108.0
2022-07-07 15:40:00,71.7,71.89,71.67,71.74,102579.0,69.6458,69.8303,69.6166,69.6846,102579.0
2022-07-07 15:45:00,71.71,71.91,71.64,71.84,235649.0,69.6555,69.8497,69.5875,69.7817,235649.0
2022-07-07 15:50:00,71.85,72.01,71.62,71.8,174239.0,69.7915,69.9469,69.5681,69.7429,174239.0
2022-07-07 15:55:00,71.79,72.0,71.7,71.81,309703.0,69.7332,69.9372,69.6458,69.7526,309703.0
2022-07-08 09:30:00,70.86,71.14,70.58,70.96,201808.0,68.8298,69.1018,68.5578,68.927,201808.0
2022-07-08 09:35:00,70.92,71.37,70.75,71.28,193597.0,68.8881,69.3252,68.723,69.2378,193597.0
2022-07-08 09:40:00,71.25,71.57,71.08,71.23,157597.0,69.2087,69.5195,69.0435,69.1892,157597.0
2022-07-08 09:45:00,71.21,71.42,70.54,70.59,208205.0,69.1698,69.3738,68.519,68.5676,208205.0
2022-07-08 09:50:00,70.52,70.61,70.1,70.19,105797.0,68.4996,68.587,68.0916,68.179,105797.0
2022-07-08 09:55:00,70.16,70.51,70.11,70.34,89804.0,68.1499,68.4899,68.1013,68.3247,89804.0
2022-07-08 10:00:00,70.25,70.58,69.98,70.58,178341.0,68.2373,68.5578,67.975,68.5578,178341.0
2022-07-08 10:05:00,70.54,70.54,70.2,70.42,111528.0,68.519,68.519,68.1887,68.4024,111528.0
2022-07-08 10:10:00,70.4,70.89,70.31,70.84,123781.0,68.383,68.859,68.2956,68.8104,123781.0
2022-07-08 10:15:00,70.86,70.95,70.76,70.83,181251.0,68.8298,68.9172,68.7327,68.8007,181251.0
2022-07-08 10:20:00,70.84,71.24,70.73,71.24,153209.0,68.8104,69.1989,68.7036,69.1989,153209.0
2022-07-08 10:25:00,71.26,72.01,71.24,71.87,300544.0,69.2184,69.9469,69.1989,69.8109,300544.0
2022-07-08 10:30:00,71.91,72.04,71.82,71.96,172670.0,69.8497,69.976,69.7623,69.8983,172670.0
2022-07-08 10:35:00,71.96,72.27,71.89,72.1,179046.0,69.8983,70.1994,69.8303,70.0343,179046.0
2022-07-08 10:40:00,72.11,72.19,71.91,72.16,193049.0,70.044,70.1217,69.8497,70.0926,193049.0
2022-07-08 10:45:00,72.2,72.22,72.08,72.08,330787.0,70.1314,70.1509,70.0149,70.0149,330787.0
2022-07-08 10:50:00,72.09,72.12,71.65,71.74,261825.0,70.0246,70.0537,69.5972,69.6846,261825.0
2022-07-08 10:55:00,71.76,72.19,71.75,72.1,132659.0,69.704,70.1217,69.6943,70.0343,132659.0
2022-07-08 11:00:00,72.11,72.25,71.98,72.12,437868.0,70.044,70.18,69.9177,70.0537,437868.0
2022-07-08 11:05:00,72.13,72.52,71.99,72.5,137853.0,70.0634,70.4423,69.9275,70.4228,137853.0
2022-07-08 11:10:00,72.5,72.56,72.17,72.24,156742.0,70.4228,70.4811,70.1023,70.1703,156742.0
2022-07-08 11:15:00,72.24,72.33,72.06,72.15,75536.0,70.1703,70.2577,69.9954,70.0829,75536.0
2022-07-08 11:20:00,72.17,72.42,72.15,72.35,74404.0,70.1023,70.3451,70.0829,70.2771,74404.0
2022-07-08 11:25:00,72.36,72.73,72.36,72.56,188389.0,70.2868,70.6462,70.2868,70.4811,188389.0
2022-07-08 11:30:00,72.59,72.7,72.43,72.65,161454.0,70.5103,70.6171,70.3548,70.5685,161454.0
2022-07-08 11:35:00,72.64,72.65,72.3,72.4,289484.0,70.5588,70.5685,70.2286,70.3257,289484.0
2022-07-08 11:40:00,72.4,72.45,72.21,72.23,42706.0,70.3257,70.3743,70.1411,70.1606,42706.0
2022-07-08 11:45:00,72.3,72.3,71.85,71.97,92174.0,70.2286,70.2286,69.7915,69.908,92174.0
2022-07-08 11:50:00,71.97,72.2,71.92,72.13,100412.0,69.908,70.1314,69.8595,70.0634,100412.0
2022-07-08 11:55:00,72.14,72.34,72.05,72.33,63265.0,70.0732,70.2674,69.9857,70.2577,63265.0
2022-07-08 12:00:00,72.35,72.35,72.16,72.19,41415.0,70.2771,70.2771,70.0926,70.1217,41415.0
2022-07-08 12:05:00,72.17,72.2,71.73,71.8,92082.0,70.1023,70.1314,69.6749,69.7429,92082.0
2022-07-08 12:10:00,71.8,71.95,71.71,71.77,33895.0,69.7429,69.8886,69.6555,69.7138,33895.0
2022-07-08 12:15:00,71.76,71.95,71.68,71.94,46353.0,69.704,69.8886,69.6263,69.8789,46353.0
2022-07-08 12:20:00,71.95,72.01,71.55,71.61,53811.0,69.8886,69.9469,69.5001,69.5583,53811.0
2022-07-08 12:25:00,71.61,71.66,71.25,71.27,71789.0,69.5583,69.6069,69.2087,69.2281,71789.0
2022-07-08 12:30:00,71.25,71.35,71.06,71.2,86891.0,69.2087,69.3058,69.0241,69.1601,86891.0
2022-07-08 12:35:00,71.21,71.34,70.91,70.92,63988.0,69.1698,69.2961,68.8784,68.8881,63988.0
2022-07-08 12:40:00,70.89,71.06,70.76,71.03,77518.0,68.859,69.0241,68.7327,68.995,77518.0
2022-07-08 12:45:00,71.01,71.15,70.75,71.11,96002.0,68.9755,69.1115,68.723,69.0727,96002.0
2022-07-08 12:50:00,71.1,71.14,70.71,70.9,64352.0,69.0629,69.1018,68.6841,68.8687,64352.0
2022-07-08 12:55:00,70.9,71.07,70.75,70.8,67776.0,68.8687,69.0338,68.723,68.7715,67776.0
2022-07-08 13:00:00,70.79,70.91,70.52,70.65,92779.0,68.7618,68.8784,68.4996,68.6258,92779.0
2022-07-08 13:05:00,70.66,71.08,70.66,71.05,80167.0,68.6356,69.0435,68.6356,69.0144,80167.0
2022-07-08 13:10:00,71.06,71.23,71.04,71.15,115854.0,69.0241,69.1892,69.0047,69.1115,115854.0
2022-07-08 13:15:00,71.14,71.14,70.9,71.01,50288.0,69.1018,69.1018,68.8687,68.9755,50288.0
2022-07-08 13:20:00,71.03,71.05,70.93,70.99,36149.0,68.995,69.0144,68.8978,68.9561,36149.0
2022-07-08 13:25:00,71.0,71.45,71.0,71.43,191779.0,68.9658,69.4029,68.9658,69.3835,191779.0
2022-07-08 13:30:00,71.44,71.46,71.29,71.38,63076.0,69.3932,69.4126,69.2475,69.3349,63076.0
2022-07-08 13:35:00,71.38,71.48,71.22,71.45,126517.0,69.3349,69.4321,69.1795,69.4029,126517.0
2022-07-08 13:40:00,71.45,71.58,71.41,71.5,79836.0,69.4029,69.5292,69.3641,69.4515,79836.0
2022-07-08 13:45:00,71.47,71.77,71.39,71.75,141742.0,69.4223,69.7138,69.3446,69.6943,141742.0
2022-07-08 13:50:00,71.76,71.86,71.67,71.8,79320.0,69.704,69.8012,69.6166,69.7429,79320.0
2022-07-08 13:55:00,71.78,71.78,71.44,71.55,154059.0,69.7235,69.7235,69.3932,69.5001,154059.0
2022-07-08 14:00:00,71.54,71.62,71.34,71.56,139076.0,69.4903,69.5681,69.2961,69.5098,139076.0
2022-07-08 14:05:00,71.55,71.89,71.55,71.81,75959.0,69.5001,69.8303,69.5001,69.7526,75959.0
2022-07-08 14:10:00,71.83,71.84,71.7,71.81,38574.0,69.772,69.7817,69.6458,69.7526,38574.0
2022-07-08 14:15:00,71.8,71.88,71.72,71.87,52223.0,69.7429,69.8206,69.6652,69.8109,52223.0
2022-07-08 14:20:00,71.88,72.15,71.84,72.05,103638.0,69.8206,70.0829,69.7817,69.9857,103638.0
2022-07-08 14:25:00,72.05,72.18,71.93,72.15,59385.0,69.9857,70.112,69.8692,70.0829,59385.0
2022-07-08 14:30:00,72.14,72.29,72.09,72.28,81721.0,70.0732,70.2189,70.0246,70.2091,81721.0
2022-07-08 14:35:00,72.3,72.41,72.18,72.32,71434.0,70.2286,70.3354,70.112,70.248,71434.0
2022-07-08 14:40:00,72.33,72.5,72.24,72.5,193320.0,70.2577,70.4228,70.1703,70.4228,193320.0
2022-07-08 14:45:00,72.5,72.5,72.22,72.25,77215.0,70.4228,70.4228,70.1509,70.18,77215.0
2022-07-08 14:50:00,72.27,72.37,72.03,72.07,98158.0,70.1994,70.2966,69.9663,70.0052,98158.0
2022-07-08 14:55:00,72.05,72.37,71.98,72.37,79879.0,69.9857,70.2966,69.9177,70.2966,79879.0
2022-07-08 15:00:00,72.39,72.56,72.22,72.47,83491.0,70.316,70.4811,70.1509,70.3937,83491.0
2022-07-08 15:05:00,72.49,72.51,72.09,72.14,77001.0,70.4131,70.4326,70.0246,70.0732,77001.0
2022-07-08 15:10:00,72.14,72.45,72.09,72.4,70109.0,70.0732,70.3743,70.0246,70.3257,70109.0
2022-07-08 15:15:00,72.4,72.4,72.16,72.28,42709.0,70.3257,70.3257,70.0926,70.2091,42709.0
2022-07-08 15:20:00,72.27,72.36,72.12,72.14,51114.0,70.1994,70.2868,70.0537,70.0732,51114.0
2022-07-08 15:25:00,72.14,72.19,72.03,72.13,49358.0,70.0732,70.1217,69.9663,70.0634,49358.0
2022-07-08 15:30:00,72.1,72.18,71.76,71.9,95620.0,70.0343,70.112,69.704,69.84,95620.0
2022-07-08 15:35:00,71.89,72.07,71.75,71.85,71841.0,69.8303,70.0052,69.6943,69.7915,71841.0
2022-07-08 15:40:00,71.92,72.15,71.86,72.08,87687.0,69.8595,70.0829,69.8012,70.0149,87687.0
2022-07-08 15:45:00,72.06,72.11,71.81,71.87,96426.0,69.9954,70.044,69.7526,69.8109,96426.0
2022-07-08 15:50:00,71.85,71.96,71.64,71.92,88200.0,69.7915,69.8983,69.5875,69.8595,88200.0
2022-07-08 15:55:00,71.88,72.02,71.5,71.63,192788.0,69.8206,69.9566,69.4515,69.5778,192788.0
2022-07-11 09:30:00,70.07,70.63,70.02,70.3,193280.0,68.0625,68.6064,68.0139,68.2859,193280.0
2022-07-11 09:35:00,70.3,70.3,69.36,69.39,185432.0,68.2859,68.2859,67.3728,67.4019,185432.0
2022-07-11 09:40:00,69.35,69.51,69.14,69.37,133459.0,67.3631,67.5185,67.1591,67.3825,133459.0
2022-07-11 09:45:00,69.33,69.36,68.92,69.13,189744.0,67.3437,67.3728,66.9454,67.1494,189744.0
2022-07-11 09:50:00,69.13,69.27,68.88,69.15,96606.0,67.1494,67.2854,66.9066,67.1688,96606.0
2022-07-11 09:55:00,69.13,69.51,69.11,69.42,145487.0,67.1494,67.5185,67.13,67.4311,145487.0
2022-07-11 10:00:00,69.38,69.38,69.03,69.14,145078.0,67.3922,67.3922,67.0523,67.1591,145078.0
2022-07-11 10:05:00,69.13,69.41,68.98,69.25,90343.0,67.1494,67.4214,67.0037,67.266,90343.0
2022-07-11 10:10:00,69.21,69.6,69.21,69.33,119300.0,67.2271,67.6059,67.2271,67.3437,119300.0
2022-07-11 10:15:00,69.29,69.59,69.13,69.16,65860.0,67.3048,67.5962,67.1494,67.1785,65860.0
2022-07-11 10:20:00,69.16,69.24,68.86,69.04,146828.0,67.1785,67.2562,66.8871,67.062,146828.0
2022-07-11 10:25:00,68.99,69.31,68.98,69.22,64194.0,67.0134,67.3242,67.0037,67.2368,64194.0
2022-07-11 10:30:00,69.21,69.54,69.15,69.35,59482.0,67.2271,67.5476,67.1688,67.3631,59482.0
2022-07-11 10:35:00,69.39,69.7,69.28,69.62,47707.0,67.4019,67.7031,67.2951,67.6254,47707.0
2022-07-11 10:40:00,69.62,69.89,69.53,69.65,76237.0,67.6254,67.8876,67.5379,67.6545,76237.0
2022-07-11 10:45:00,69.66,69.76,69.45,69.55,42117.0,67.6642,67.7613,67.4602,67.5574,42117.0
2022-07-11 10:50:00,69.57,69.7,69.43,69.52,88064.0,67.5768,67.7031,67.4408,67.5282,88064.0
2022-07-11 10:55:00,69.55,69.55,69.11,69.11,86822.0,67.5574,67.5574,67.13,67.13,86822.0
2022-07-11 11:00:00,69.1,69.32,69.06,69.28,73848.0,67.1203,67.3339,67.0814,67.2951,73848.0
2022-07-11 11:05:00,69.28,69.6,69.24,69.55,40631.0,67.2951,67.6059,67.2562,67.5574,40631.0
2022-07-11 11:10:00,69.55,69.74,69.48,69.51,54006.0,67.5574,67.7419,67.4894,67.5185,54006.0
2022-07-11 11:15:00,69.61,69.74,69.46,69.49,57601.0,67.6156,67.7419,67.4699,67.4991,57601.0
2022-07-11 11:20:00,69.52,69.66,69.35,69.38,32842.0,67.5282,67.6642,67.3631,67.3922,32842.0
2022-07-11 11:25:00,69.36,69.67,69.36,69.63,26574.0,67.3728,67.6739,67.3728,67.6351,26574.0
2022-07-11 11:30:00,69.64,69.72,69.41,69.43,53516.0,67.6448,67.7225,67.4214,67.4408,53516.0
2022-07-11 11:35:00,69.46,69.82,69.26,69.52,72726.0,67.4699,67.8196,67.2757,67.5282,72726.0
2022-07-11 11:40:00,69.52,69.55,69.22,69.45,72078.0,67.5282,67.5574,67.2368,67.4602,72078.0
2022-07-11 11:45:00,69.47,69.47,69.2,69.27,30851.0,67.4796,67.4796,67.2174,67.2854,30851.0
2022-07-11 11:50:00,69.23,69.31,69.06,69.24,67650.0,67.2465,67.3242,67.0814,67.2562,67650.0
2022-07-11 11:55:00,69.21,69.4,69.19,69.32,29285.0,67.2271,67.4117,67.2077,67.3339,29285.0
2022-07-11 12:00:00,69.36,69.45,69.19,69.28,23847.0,67.3728,67.4602,67.2077,67.2951,23847.0
2022-07-11 12:05:00,69.29,69.41,69.21,69.37,24204.0,67.3048,67.4214,67.2271,67.3825,24204.0
2022-07-11 12:10:00,69.35,69.54,69.34,69.45,32480.0,67.3631,67.5476,67.3534,67.4602,32480.0
2022-07-11 12:15:00,69.46,69.58,69.38,69.45,20913.0,67.4699,67.5865,67.3922,67.4602,20913.0
2022-07-11 12:20:00,69.42,69.47,69.19,69.34,47558.0,67.4311,67.4796,67.2077,67.3534,47558.0
2022-07-11 12:25:00,69.33,69.45,69.26,69.44,34599.0,67.3437,67.4602,67.2757,67.4505,34599.0
2022-07-11 12:30:00,69.39,69.49,69.35,69.48,30729.0,67.4019,67.4991,67.3631,67.4894,30729.0
2022-07-11 12:35:00,69.5,69.74,69.5,69.71,41494.0,67.5088,67.7419,67.5088,67.7128,41494.0
2022-07-11 12:40:00,69.7,69.71,69.48,69.54,39308.0,67.7031,67.7128,67.4894,67.5476,39308.0
2022-07-11 12:45:00,69.56,69.6,69.48,69.5,18896.0,67.5671,67.6059,67.4894,67.5088,18896.0
2022-07-11 12:50:00,69.49,69.52,69.31,69.45,189563.0,67.4991,67.5282,67.3242,67.4602,189563.0
2022-07-11 12:55:00,69.45,69.68,69.44,69.62,28137.0,67.4602,67.6836,67.4505,67.6254,28137.0
2022-07-11 13:00:00,69.6,70.06,69.55,69.88,100267.0,67.6059,68.0527,67.5574,67.8779,100267.0
2022-07-11 13:05:00,69.86,70.23,69.77,70.17,100431.0,67.8585,68.2179,67.7711,68.1596,100431.0
2022-07-11 13:10:00,70.16,70.24,70.09,70.09,51868.0,68.1499,68.2276,68.0819,68.0819,51868.0
2022-07-11 13:15:00,70.11,70.13,70.03,70.06,33224.0,68.1013,68.1207,68.0236,68.0527,33224.0
2022-07-11 13:20:00,70.05,70.24,70.04,70.22,37452.0,68.043,68.2276,68.0333,68.2082,37452.0
2022-07-11 13:25:00,70.25,70.26,70.14,70.24,54047.0,68.2373,68.247,68.1305,68.2276,54047.0
2022-07-11 13:30:00,70.22,70.53,70.21,70.38,78370.0,68.2082,68.5093,68.1984,68.3636,78370.0
2022-07-11 13:35:00,70.42,70.5,70.37,70.49,50941.0,68.4024,68.4801,68.3539,68.4704,50941.0
2022-07-11 13:40:00,70.51,70.6,70.43,70.43,93562.0,68.4899,68.5773,68.4121,68.4121,93562.0
2022-07-11 13:45:00,70.45,70.5,70.32,70.36,32490.0,68.4316,68.4801,68.3053,68.3442,32490.0
2022-07-11 13:50:00,70.38,70.6,70.35,70.56,43231.0,68.3636,68.5773,68.3344,68.5384,43231.0
2022-07-11 13:55:00,70.56,70.56,70.38,70.39,33236.0,68.5384,68.5384,68.3636,68.3733,33236.0
2022-07-11 14:00:00,70.38,70.41,70.07,70.17,58694.0,68.3636,68.3927,68.0625,68.1596,58694.0
2022-07-11 14:05:00,70.15,70.26,69.99,70.0,58221.0,68.1402,68.247,67.9848,67.9945,58221.0
2022-07-11 14:10:00,69.99,70.01,69.82,69.86,67870.0,67.9848,68.0042,67.8196,67.8585,67870.0
2022-07-11 14:15:00,69.86,69.95,69.69,69.9,83359.0,67.8585,67.9459,67.6933,67.8973,83359.0
2022-07-11 14:20:00,69.91,69.95,69.76,69.86,52499.0,67.907,67.9459,67.7613,67.8585,52499.0
2022-07-11 14:25:00,69.88,69.88,69.75,69.76,39623.0,67.8779,67.8779,67.7516,67.7613,39623.0
2022-07-11 14:30:00,69.76,69.84,69.65,69.69,71341.0,67.7613,67.839,67.6545,67.6933,71341.0
2022-07-11 14:35:00,69.69,69.79,69.62,69.74,51535.0,67.6933,67.7905,67.6254,67.7419,51535.0
2022-07-11 14:40:00,69.72,69.98,69.71,69.92,63634.0,67.7225,67.975,67.7128,67.9168,63634.0
2022-07-11 14:45:00,69.93,69.99,69.75,69.76,62513.0,67.9265,67.9848,67.7516,67.7613,62513.0
2022-07-11 14:50:00,69.74,69.74,69.48,69.57,102711.0,67.7419,67.7419,67.4894,67.5768,102711.0
2022-07-11 14:55:00,69.56,69.64,69.37,69.37,45368.0,67.5671,67.6448,67.3825,67.3825,45368.0
2022-07-11 15:00:00,69.38,69.46,69.07,69.11,203025.0,67.3922,67.4699,67.0911,67.13,203025.0
2022-07-11 15:05:00,69.1,69.27,69.06,69.14,75009.0,67.1203,67.2854,67.0814,67.1591,75009.0
2022-07-11 15:10:00,69.17,69.25,69.06,69.2,52537.0,67.1882,67.266,67.0814,67.2174,52537.0
2022-07-11 15:15:00,69.18,69.22,68.97,69.08,92652.0,67.198,67.2368,66.994,67.1008,92652.0
2022-07-11 15:20:00,69.11,69.18,68.98,69.08,77897.0,67.13,67.198,67.0037,67.1008,77897.0
2022-07-11 15:25:00,69.08,69.26,69.03,69.18,60988.0,67.1008,67.2757,67.0523,67.198,60988.0
2022-07-11 15:30:00,69.19,69.34,69.15,69.22,78793.0,67.2077,67.3534,67.1688,67.2368,78793.0
2022-07-11 15:35:00,69.21,69.26,69.06,69.17,38843.0,67.2271,67.2757,67.0814,67.1882,38843.0
2022-07-11 15:40:00,69.17,69.27,68.97,68.99,71558.0,67.1882,67.2854,66.994,67.0134,71558.0
2022-07-11 15:45:00,68.98,69.21,68.9,69.01,87695.0,67.0037,67.2271,66.926,67.0328,87695.0
2022-07-11 15:50:00,69.0,69.0,68.78,68.93,137046.0,67.0231,67.0231,66.8094,66.9551,137046.0
2022-07-11 15:55:00,68.88,69.23,68.85,69.21,234347.0,66.9066,67.2465,66.8774,67.2271,234347.0
2022-07-12 09:30:00,68.87,69.51,68.82,69.23,210351.0,66.8968,67.5185,66.8483,67.2465,210351.0
2022-07-12 09:35:00,69.21,70.21,69.21,70.02,252405.0,67.2271,68.1984,67.2271,68.0139,252405.0
2022-07-12 09:40:00,70.03,70.14,69.7,69.73,141926.0,68.0236,68.1305,67.7031,67.7322,141926.0
2022-07-12 09:45:00,69.74,69.88,69.32,69.33,138172.0,67.7419,67.8779,67.3339,67.3437,138172.0
2022-07-12 09:50:00,69.33,69.54,69.25,69.47,88524.0,67.3437,67.5476,67.266,67.4796,88524.0
2022-07-12 09:55:00,69.43,69.47,68.87,68.91,106954.0,67.4408,67.4796,66.8968,66.9357,106954.0
2022-07-12 10:00:00,68.9,68.9,68.25,68.37,172204.0,66.926,66.926,66.2946,66.4112,172204.0
2022-07-12 10:05:00,68.39,68.66,68.35,68.44,93227.0,66.4306,66.6929,66.3917,66.4792,93227.0
2022-07-12 10:10:00,68.47,68.97,68.35,68.72,91591.0,66.5083,66.994,66.3917,66.7511,91591.0
2022-07-12 10:15:00,68.73,68.86,68.47,68.8,88492.0,66.7609,66.8871,66.5083,66.8288,88492.0
2022-07-12 10:20:00,68.81,68.99,68.52,68.58,63214.0,66.8386,67.0134,66.5569,66.6151,63214.0
2022-07-12 10:25:00,68.58,68.82,68.34,68.45,62573.0,66.6151,66.8483,66.382,66.4889,62573.0
2022-07-12 10:30:00,68.5,69.15,68.5,69.1,103424.0,66.5374,67.1688,66.5374,67.1203,103424.0
2022-07-12 10:35:00,69.07,69.12,68.81,68.83,31870.0,67.0911,67.1397,66.8386,66.858,31870.0
2022-07-12 10:40:00,68.84,68.94,68.64,68.89,52398.0,66.8677,66.9648,66.6734,66.9163,52398.0
2022-07-12 10:45:00,68.91,69.1,68.65,68.86,53112.0,66.9357,67.1203,66.6831,66.8871,53112.0
2022-07-12 10:50:00,68.88,68.95,68.61,68.95,64059.0,66.9066,66.9745,66.6443,66.9745,64059.0
2022-07-12 10:55:00,68.94,69.18,68.89,69.07,49022.0,66.9648,67.198,66.9163,67.0911,49022.0
2022-07-12 11:00:00,69.08,69.13,68.84,68.95,31386.0,67.1008,67.1494,66.8677,66.9745,31386.0
2022-07-12 11:05:00,68.95,69.23,68.78,69.23,55369.0,66.9745,67.2465,66.8094,67.2465,55369.0
2022-07-12 11:10:00,69.24,69.65,69.21,69.47,134117.0,67.2562,67.6545,67.2271,67.4796,134117.0
2022-07-12 11:15:00,69.48,69.49,69.07,69.18,69512.0,67.4894,67.4991,67.0911,67.198,69512.0
2022-07-12 11:20:00,69.18,69.56,69.16,69.45,37898.0,67.198,67.5671,67.1785,67.4602,37898.0
2022-07-12 11:25:00,69.44,69.64,69.31,69.6,54383.0,67.4505,67.6448,67.3242,67.6059,54383.0
2022-07-12 11:30:00,69.66,69.77,69.46,69.55,73514.0,67.6642,67.7711,67.4699,67.5574,73514.0
2022-07-12 11:35:00,69.55,69.63,69.19,69.33,54101.0,67.5574,67.6351,67.2077,67.3437,54101.0
2022-07-12 11:40:00,69.25,69.3,69.0,69.12,55895.0,67.266,67.3145,67.0231,67.1397,55895.0
2022-07-12 11:45:00,69.15,69.23,69.03,69.15,41858.0,67.1688,67.2465,67.0523,67.1688,41858.0
2022-07-12 11:50:00,69.19,69.2,69.01,69.02,43287.0,67.2077,67.2174,67.0328,67.0425,43287.0
2022-07-12 11:55:00,69.02,69.23,68.97,69.22,33746.0,67.0425,67.2465,66.994,67.2368,33746.0
2022-07-12 12:00:00,69.21,69.32,69.08,69.18,65440.0,67.2271,67.3339,67.1008,67.198,65440.0
2022-07-12 12:05:00,69.2,69.41,69.0,69.0,68933.0,67.2174,67.4214,67.0231,67.0231,68933.0
2022-07-12 12:10:00,69.01,69.36,69.0,69.3,42725.0,67.0328,67.3728,67.0231,67.3145,42725.0
2022-07-12 12:15:00,69.31,69.37,69.2,69.25,31464.0,67.3242,67.3825,67.2174,67.266,31464.0
2022-07-12 12:20:00,69.28,69.4,69.15,69.32,36185.0,67.2951,67.4117,67.1688,67.3339,36185.0
2022-07-12 12:25:00,69.32,69.42,69.26,69.42,42929.0,67.3339,67.4311,67.2757,67.4311,42929.0
2022-07-12 12:30:00,69.42,69.61,69.32,69.61,43609.0,67.4311,67.6156,67.3339,67.6156,43609.0
2022-07-12 12:35:00,69.59,69.69,69.51,69.61,58343.0,67.5962,67.6933,67.5185,67.6156,58343.0
2022-07-12 12:40:00,69.6,69.64,69.5,69.53,27796.0,67.6059,67.6448,67.5088,67.5379,27796.0
2022-07-12 12:45:00,69.55,69.63,69.46,69.53,22518.0,67.5574,67.6351,67.4699,67.5379,22518.0
2022-07-12 12:50:00,69.52,69.52,69.25,69.39,29470.0,67.5282,67.5282,67.266,67.4019,29470.0
2022-07-12 12:55:00,69.38,69.53,69.35,69.53,19603.0,67.3922,67.5379,67.3631,67.5379,19603.0
2022-07-12 13:00:00,69.49,69.79,69.18,69.25,117570.0,67.4991,67.7905,67.198,67.266,117570.0
2022-07-12 13:05:00,69.32,69.34,69.1,69.17,73154.0,67.3339,67.3534,67.1203,67.1882,73154.0
2022-07-12 13:10:00,69.16,69.17,69.03,69.05,88358.0,67.1785,67.1882,67.0523,67.0717,88358.0
2022-07-12 13:15:00,69.09,69.13,68.96,68.99,49072.0,67.1105,67.1494,66.9843,67.0134,49072.0
2022-07-12 13:20:00,68.98,69.04,68.86,68.94,72939.0,67.0037,67.062,66.8871,66.9648,72939.0
2022-07-12 13:25:00,68.93,69.09,68.88,69.08,46808.0,66.9551,67.1105,66.9066,67.1008,46808.0
2022-07-12 13:30:00,69.09,69.17,69.04,69.09,57520.0,67.1105,67.1882,67.062,67.1105,57520.0
2022-07-12 13:35:00,69.04,69.15,69.01,69.08,44984.0,67.062,67.1688,67.0328,67.1008,44984.0
2022-07-12 13:40:00,69.08,69.22,69.05,69.16,35279.0,67.1008,67.2368,67.0717,67.1785,35279.0
2022-07-12 13:45:00,69.16,69.19,69.0,69.13,53101.0,67.1785,67.2077,67.0231,67.1494,53101.0
2022-07-12 13:50:00,69.12,69.32,69.07,69.31,25489.0,67.1397,67.3339,67.0911,67.3242,25489.0
2022-07-12 13:55:00,69.32,69.37,69.25,69.26,34226.0,67.3339,67.3825,67.266,67.2757,34226.0
2022-07-12 14:00:00,69.27,69.31,68.99,69.0,59029.0,67.2854,67.3242,67.0134,67.0231,59029.0
2022-07-12 14:05:00,69.0,69.03,68.92,69.0,45702.0,67.0231,67.0523,66.9454,67.0231,45702.0
2022-07-12 14:10:00,69.01,69.16,68.97,69.1,28225.0,67.0328,67.1785,66.994,67.1203,28225.0
2022-07-12 14:15:00,69.07,69.13,68.98,69.03,53742.0,67.0911,67.1494,67.0037,67.0523,53742.0
2022-07-12 14:20:00,69.02,69.04,68.9,68.94,24337.0,67.0425,67.062,66.926,66.9648,24337.0
2022-07-12 14:25:00,68.92,69.0,68.87,68.95,26655.0,66.9454,67.0231,66.8968,66.9745,26655.0
2022-07-12 14:30:00,68.95,69.01,68.65,68.66,72534.0,66.9745,67.0328,66.6831,66.6929,72534.0
2022-07-12 14:35:00,68.64,68.8,68.63,68.73,37471.0,66.6734,66.8288,66.6637,66.7609,37471.0
2022-07-12 14:40:00,68.73,68.73,68.58,68.68,44359.0,66.7609,66.7609,66.6151,66.7123,44359.0
2022-07-12 14:45:00,68.67,68.76,68.6,68.72,30384.0,66.7026,66.79,66.6346,66.7511,30384.0
2022-07-12 14:50:00,68.71,68.71,68.52,68.59,24921.0,66.7414,66.7414,66.5569,66.6249,24921.0
2022-07-12 14:55:00,68.55,68.56,68.22,68.24,80794.0,66.586,66.5957,66.2655,66.2849,80794.0
2022-07-12 15:00:00,68.23,68.24,67.49,67.55,158660.0,66.2752,66.2849,65.5564,65.6147,158660.0
2022-07-12 15:05:00,67.53,67.7,67.28,67.28,294322.0,65.5952,65.7604,65.3524,65.3524,294322.0
2022-07-12 15:10:00,67.29,67.58,67.14,67.56,201534.0,65.3621,65.6438,65.2164,65.6244,201534.0
2022-07-12 15:15:00,67.54,67.58,67.31,67.51,152002.0,65.6049,65.6438,65.3815,65.5758,152002.0
2022-07-12 15:20:00,67.47,67.55,66.97,67.06,327654.0,65.537,65.6147,65.0513,65.1387,327654.0
2022-07-12 15:25:00,67.06,67.25,66.95,67.03,131916.0,65.1387,65.3233,65.0318,65.1096,131916.0
2022-07-12 15:30:00,67.02,67.12,66.67,66.68,155681.0,65.0998,65.197,64.7599,64.7696,155681.0
2022-07-12 15:35:00,66.67,66.71,66.34,66.57,207624.0,64.7599,64.7987,64.4393,64.6627,207624.0
2022-07-12 15:40:00,66.57,66.74,66.44,66.73,135242.0,64.6627,64.8279,64.5365,64.8182,135242.0
2022-07-12 15:45:00,66.72,67.05,66.7,66.89,176796.0,64.8084,65.129,64.789,64.9736,176796.0
2022-07-12 15:50:00,66.87,67.45,66.77,67.33,223645.0,64.9541,65.5175,64.857,65.401,223645.0
2022-07-12 15:55:00,67.33,67.42,67.18,67.36,224699.0,65.401,65.4884,65.2553,65.4301,224699.0
2022-07-13 09:30:00,64.29,64.94,64.03,64.73,348173.0,62.4481,63.0794,62.1955,62.8755,348173.0
2022-07-13 09:35:00,64.82,65.67,64.35,65.64,262611.0,62.9629,63.7885,62.5063,63.7594,262611.0
2022-07-13 09:40:00,65.67,65.71,64.99,65.02,323552.0,63.7885,63.8274,63.128,63.1571,323552.0
2022-07-13 09:45:00,65.09,65.83,64.6,65.81,242827.0,63.2251,63.9439,62.7492,63.9245,242827.0
2022-07-13 09:50:00,65.85,65.88,65.41,65.55,145374.0,63.9634,63.9925,63.536,63.672,145374.0
2022-07-13 09:55:00,65.6,65.77,65.2,65.57,90823.0,63.7205,63.8857,63.332,63.6914,90823.0
2022-07-13 10:00:00,65.44,65.73,64.85,65.35,220390.0,63.5651,63.8468,62.992,63.4777,220390.0
2022-07-13 10:05:00,65.3,65.55,64.78,64.95,115890.0,63.4291,63.672,62.924,63.0892,115890.0
2022-07-13 10:10:00,64.89,65.38,64.81,65.09,153301.0,63.0309,63.5068,62.9532,63.2251,153301.0
2022-07-13 10:15:00,65.09,65.18,64.48,64.51,194779.0,63.2251,63.3126,62.6326,62.6618,194779.0
2022-07-13 10:20:00,64.5,64.77,64.26,64.44,177769.0,62.652,62.9143,62.4189,62.5938,177769.0
2022-07-13 10:25:00,64.43,65.04,64.4,65.03,105795.0,62.584,63.1766,62.5549,63.1669,105795.0
2022-07-13 10:30:00,65.0,65.87,64.84,65.66,185541.0,63.1377,63.9828,62.9823,63.7788,185541.0
2022-07-13 10:35:00,65.75,65.97,65.45,65.84,182657.0,63.8662,64.0799,63.5748,63.9537,182657.0
2022-07-13 10:40:00,65.81,66.58,65.74,66.58,278370.0,63.9245,64.6724,63.8565,64.6724,278370.0
2022-07-13 10:45:00,66.6,66.72,66.4,66.46,231830.0,64.6919,64.8084,64.4976,64.5559,231830.0
2022-07-13 10:50:00,66.51,66.98,66.43,66.47,153183.0,64.6045,65.061,64.5267,64.5656,153183.0
2022-07-13 10:55:00,66.51,66.84,66.5,66.66,111103.0,64.6045,64.925,64.5947,64.7502,111103.0
2022-07-13 11:00:00,66.67,66.79,66.45,66.58,52154.0,64.7599,64.8764,64.5462,64.6724,52154.0
2022-07-13 11:05:00,66.6,67.34,66.6,66.94,203162.0,64.6919,65.4107,64.6919,65.0221,203162.0
2022-07-13 11:10:00,66.94,67.21,66.9,67.1,118042.0,65.0221,65.2844,64.9833,65.1776,118042.0
2022-07-13 11:15:00,67.09,67.14,66.67,66.76,84321.0,65.1678,65.2164,64.7599,64.8473,84321.0
2022-07-13 11:20:00,66.77,66.93,66.62,66.62,119438.0,64.857,65.0124,64.7113,64.7113,119438.0
2022-07-13 11:25:00,66.61,66.61,66.21,66.23,117813.0,64.7016,64.7016,64.3131,64.3325,117813.0
2022-07-13 11:30:00,66.23,66.45,66.14,66.14,129294.0,64.3325,64.5462,64.2451,64.2451,129294.0
2022-07-13 11:35:00,66.16,66.21,66.05,66.13,86099.0,64.2645,64.3131,64.1576,64.2353,86099.0
2022-07-13 11:40:00,66.06,66.22,65.93,65.96,125784.0,64.1673,64.3228,64.0411,64.0702,125784.0
2022-07-13 11:45:00,65.9,66.15,65.81,66.14,82229.0,64.0119,64.2548,63.9245,64.2451,82229.0
2022-07-13 11:50:00,66.14,66.59,66.12,66.3,127103.0,64.2451,64.6822,64.2256,64.4005,127103.0
2022-07-13 11:55:00,66.3,66.42,66.22,66.23,43087.0,64.4005,64.517,64.3228,64.3325,43087.0
2022-07-13 12:00:00,66.22,66.6,66.13,66.58,75632.0,64.3228,64.6919,64.2353,64.6724,75632.0
2022-07-13 12:05:00,66.59,66.8,66.49,66.69,65709.0,64.6822,64.8861,64.585,64.7793,65709.0
2022-07-13 12:10:00,66.69,66.69,66.26,66.31,76142.0,64.7793,64.7793,64.3616,64.4102,76142.0
2022-07-13 12:15:00,66.28,66.39,66.19,66.38,25772.0,64.381,64.4879,64.2936,64.4782,25772.0
2022-07-13 12:20:00,66.42,66.63,66.24,66.56,46922.0,64.517,64.721,64.3422,64.653,46922.0
2022-07-13 12:25:00,66.56,66.8,66.49,66.77,77501.0,64.653,64.8861,64.585,64.857,77501.0
2022-07-13 12:30:00,66.78,66.99,66.64,66.92,67308.0,64.8667,65.0707,64.7307,65.0027,67308.0
2022-07-13 12:35:00,66.89,67.04,66.74,67.03,59067.0,64.9736,65.1193,64.8279,65.1096,59067.0
2022-07-13 12:40:00,67.0,67.0,66.77,66.88,41984.0,65.0804,65.0804,64.857,64.9639,41984.0
2022-07-13 12:45:00,66.9,67.0,66.77,66.97,40256.0,64.9833,65.0804,64.857,65.0513,40256.0
2022-07-13 12:50:00,66.94,67.19,66.83,67.19,89939.0,65.0221,65.265,64.9153,65.265,89939.0
2022-07-13 12:55:00,67.14,67.32,67.04,67.31,45357.0,65.2164,65.3912,65.1193,65.3815,45357.0
2022-07-13 13:00:00,67.31,67.89,67.11,67.62,247111.0,65.3815,65.9449,65.1873,65.6827,247111.0
2022-07-13 13:05:00,67.65,67.8,67.36,67.42,106892.0,65.7118,65.8575,65.4301,65.4884,106892.0
2022-07-13 13:10:00,67.45,67.74,67.36,67.73,82511.0,65.5175,65.7992,65.4301,65.7895,82511.0
2022-07-13 13:15:00,67.74,67.76,66.99,67.09,248190.0,65.7992,65.8186,65.0707,65.1678,248190.0
2022-07-13 13:20:00,67.11,67.28,66.98,67.28,131689.0,65.1873,65.3524,65.061,65.3524,131689.0
2022-07-13 13:25:00,67.3,67.3,67.03,67.27,81449.0,65.3718,65.3718,65.1096,65.3427,81449.0
2022-07-13 13:30:00,67.25,67.26,66.94,67.08,51785.0,65.3233,65.333,65.0221,65.1581,51785.0
2022-07-13 13:35:00,67.06,67.1,66.83,66.88,33973.0,65.1387,65.1776,64.9153,64.9639,33973.0
2022-07-13 13:40:00,66.88,67.23,66.86,67.2,64185.0,64.9639,65.3038,64.9444,65.2747,64185.0
2022-07-13 13:45:00,67.21,67.42,67.13,67.38,65297.0,65.2844,65.4884,65.2067,65.4495,65297.0
2022-07-13 13:50:00,67.4,67.46,67.17,67.17,75174.0,65.469,65.5272,65.2455,65.2455,75174.0
2022-07-13 13:55:00,67.17,67.38,67.11,67.31,75796.0,65.2455,65.4495,65.1873,65.3815,75796.0
2022-07-13 14:00:00,67.31,67.31,66.14,66.15,241553.0,65.3815,65.3815,64.2451,64.2548,241553.0
2022-07-13 14:05:00,66.11,66.56,66.11,66.28,93340.0,64.2159,64.653,64.2159,64.381,93340.0
2022-07-13 14:10:00,66.31,66.7,66.24,66.67,184670.0,64.4102,64.789,64.3422,64.7599,184670.0
2022-07-13 14:15:00,66.67,66.73,66.34,66.69,107229.0,64.7599,64.8182,64.4393,64.7793,107229.0
2022-07-13 14:20:00,66.7,66.97,66.48,66.92,81670.0,64.789,65.0513,64.5753,65.0027,81670.0
2022-07-13 14:25:00,66.93,67.1,66.7,67.06,92091.0,65.0124,65.1776,64.789,65.1387,92091.0
2022-07-13 14:30:00,67.05,67.41,67.04,67.4,106832.0,65.129,65.4787,65.1193,65.469,106832.0
2022-07-13 14:35:00,67.38,67.49,67.21,67.48,96654.0,65.4495,65.5564,65.2844,65.5467,96654.0
2022-07-13 14:40:00,67.5,67.57,67.3,67.32,78630.0,65.5661,65.6341,65.3718,65.3912,78630.0
2022-07-13 14:45:00,67.37,67.51,67.18,67.22,46935.0,65.4398,65.5758,65.2553,65.2941,46935.0
2022-07-13 14:50:00,67.21,67.44,67.11,67.11,68940.0,65.2844,65.5078,65.1873,65.1873,68940.0
2022-07-13 14:55:00,67.11,67.63,66.89,67.63,97157.0,65.1873,65.6924,64.9736,65.6924,97157.0
2022-07-13 15:00:00,67.61,67.66,67.3,67.5,72077.0,65.6729,65.7215,65.3718,65.5661,72077.0
2022-07-13 15:05:00,67.53,67.53,66.9,67.04,92542.0,65.5952,65.5952,64.9833,65.1193,92542.0
2022-07-13 15:10:00,67.02,67.38,67.02,67.3,65428.0,65.0998,65.4495,65.0998,65.3718,65428.0
2022-07-13 15:15:00,67.31,67.41,67.14,67.39,61835.0,65.3815,65.4787,65.2164,65.4592,61835.0
2022-07-13 15:20:00,67.4,67.47,67.19,67.27,57638.0,65.469,65.537,65.265,65.3427,57638.0
2022-07-13 15:25:00,67.26,67.26,66.98,67.0,73388.0,65.333,65.333,65.061,65.0804,73388.0
2022-07-13 15:30:00,66.98,67.09,66.53,66.57,110120.0,65.061,65.1678,64.6239,64.6627,110120.0
2022-07-13 15:35:00,66.55,66.9,66.5,66.87,108067.0,64.6433,64.9833,64.5947,64.9541,108067.0
2022-07-13 15:40:00,66.85,66.86,66.46,66.53,113781.0,64.9347,64.9444,64.5559,64.6239,113781.0
2022-07-13 15:45:00,66.51,66.61,66.38,66.54,87507.0,64.6045,64.7016,64.4782,64.6336,87507.0
2022-07-13 15:50:00,66.53,66.7,66.29,66.62,207830.0,64.6239,64.789,64.3908,64.7113,207830.0
2022-07-13 15:55:00,66.63,66.78,66.27,66.27,216954.0,64.721,64.8667,64.3713,64.3713,216954.0
2022-07-14 09:30:00,63.5,63.91,63.13,63.33,266288.0,61.6807,62.0789,61.3213,61.5156,266288.0
2022-07-14 09:35:00,63.28,63.4,62.7,62.8,277917.0,61.467,61.5836,60.9036,61.0007,277917.0
2022-07-14 09:40:00,62.8,62.82,62.53,62.61,172028.0,61.0007,61.0202,60.7385,60.8162,172028.0
2022-07-14 09:45:00,62.6,63.22,62.58,63.05,202575.0,60.8065,61.4087,60.7871,61.2436,202575.0
2022-07-14 09:50:00,63.07,63.44,62.9,63.11,143210.0,61.263,61.6224,61.0979,61.3019,143210.0
2022-07-14 09:55:00,63.15,63.26,62.82,62.83,157688.0,61.3407,61.4476,61.0202,61.0299,157688.0
2022-07-14 10:00:00,62.8,62.82,62.29,62.3,302237.0,61.0007,61.0202,60.5054,60.5151,302237.0
2022-07-14 10:05:00,62.3,62.45,62.23,62.35,167850.0,60.5151,60.6608,60.4471,60.5636,167850.0
2022-07-14 10:10:00,62.32,62.51,62.16,62.45,219076.0,60.5345,60.7191,60.3791,60.6608,219076.0
2022-07-14 10:15:00,62.44,62.57,62.19,62.29,140434.0,60.6511,60.7773,60.4082,60.5054,140434.0
2022-07-14 10:20:00,62.31,62.67,62.29,62.56,179091.0,60.5248,60.8745,60.5054,60.7676,179091.0
2022-07-14 10:25:00,62.56,62.75,62.47,62.65,117506.0,60.7676,60.9522,60.6802,60.855,117506.0
2022-07-14 10:30:00,62.61,62.98,62.37,62.57,125042.0,60.8162,61.1756,60.5831,60.7773,125042.0
2022-07-14 10:35:00,62.55,62.66,62.32,62.64,111412.0,60.7579,60.8648,60.5345,60.8453,111412.0
2022-07-14 10:40:00,62.59,62.89,62.58,62.69,118444.0,60.7968,61.0882,60.7871,60.8939,118444.0
2022-07-14 10:45:00,62.68,62.85,62.48,62.82,59036.0,60.8842,61.0493,60.6899,61.0202,59036.0
2022-07-14 10:50:00,62.83,63.2,62.66,63.16,162136.0,61.0299,61.3893,60.8648,61.3504,162136.0
2022-07-14 10:55:00,63.12,63.12,62.71,62.83,157661.0,61.3116,61.3116,60.9133,61.0299,157661.0
2022-07-14 11:00:00,62.82,63.36,62.8,63.09,238762.0,61.0202,61.5447,61.0007,61.2824,238762.0
2022-07-14 11:05:00,63.03,63.5,62.98,63.48,157193.0,61.2242,61.6807,61.1756,61.6613,157193.0
2022-07-14 11:10:00,63.46,63.57,63.24,63.29,147679.0,61.6418,61.7487,61.4281,61.4767,147679.0
2022-07-14 11:15:00,63.28,63.62,63.08,63.59,130758.0,61.467,61.7973,61.2727,61.7681,130758.0
2022-07-14 11:20:00,63.57,63.96,63.49,63.66,148454.0,61.7487,62.1275,61.671,61.8361,148454.0
2022-07-14 11:25:00,63.69,63.85,63.65,63.82,89326.0,61.8652,62.0207,61.8264,61.9915,89326.0
2022-07-14 11:30:00,63.84,63.89,63.56,63.6,93922.0,62.011,62.0595,61.739,61.7778,93922.0
2022-07-14 11:35:00,63.6,63.84,63.41,63.76,120919.0,61.7778,62.011,61.5933,61.9332,120919.0
2022-07-14 11:40:00,63.74,64.75,63.74,64.47,326425.0,61.9138,62.8949,61.9138,62.6229,326425.0
2022-07-14 11:45:00,64.48,64.57,64.35,64.43,114574.0,62.6326,62.72,62.5063,62.584,114574.0
2022-07-14 11:50:00,64.44,64.66,64.31,64.4,123120.0,62.5938,62.8075,62.4675,62.5549,123120.0
2022-07-14 11:55:00,64.42,64.71,64.34,64.61,164475.0,62.5743,62.856,62.4966,62.7589,164475.0
2022-07-14 12:00:00,64.63,64.72,64.43,64.52,91581.0,62.7783,62.8657,62.584,62.6715,91581.0
2022-07-14 12:05:00,64.51,64.53,64.18,64.28,83936.0,62.6618,62.6812,62.3412,62.4383,83936.0
2022-07-14 12:10:00,64.31,64.51,64.26,64.42,81705.0,62.4675,62.6618,62.4189,62.5743,81705.0
2022-07-14 12:15:00,64.41,64.6,64.17,64.39,79421.0,62.5646,62.7492,62.3315,62.5452,79421.0
2022-07-14 12:20:00,64.39,64.57,64.2,64.2,49731.0,62.5452,62.72,62.3606,62.3606,49731.0
2022-07-14 12:25:00,64.22,64.23,63.78,63.82,88490.0,62.3801,62.3898,61.9527,61.9915,88490.0
2022-07-14 12:30:00,63.81,64.1,63.81,63.9,68627.0,61.9818,62.2635,61.9818,62.0692,68627.0
2022-07-14 12:35:00,63.94,64.0,63.81,63.94,39838.0,62.1081,62.1664,61.9818,62.1081,39838.0
2022-07-14 12:40:00,63.93,63.93,63.67,63.79,53594.0,62.0984,62.0984,61.8458,61.9624,53594.0
2022-07-14 12:45:00,63.82,63.88,63.28,63.31,128563.0,61.9915,62.0498,61.467,61.4961,128563.0
2022-07-14 12:50:00,63.3,63.61,63.27,63.55,85985.0,61.4864,61.7875,61.4573,61.7293,85985.0
2022-07-14 12:55:00,63.56,63.7,63.44,63.68,49086.0,61.739,61.875,61.6224,61.8555,49086.0
2022-07-14 13:00:00,63.69,63.72,63.41,63.49,59213.0,61.8652,61.8944,61.5933,61.671,59213.0
2022-07-14 13:05:00,63.48,63.69,63.31,63.69,54704.0,61.6613,61.8652,61.4961,61.8652,54704.0
2022-07-14 13:10:00,63.64,63.65,63.39,63.65,28939.0,61.8167,61.8264,61.5738,61.8264,28939.0
2022-07-14 13:15:00,63.64,64.16,63.52,64.05,132421.0,61.8167,62.3218,61.7001,62.2149,132421.0
2022-07-14 13:20:00,64.05,64.24,64.05,64.06,89978.0,62.2149,62.3995,62.2149,62.2246,89978.0
2022-07-14 13:25:00,64.04,64.35,64.0,64.3,100989.0,62.2052,62.5063,62.1664,62.4578,100989.0
2022-07-14 13:30:00,64.29,64.3,63.92,63.97,240364.0,62.4481,62.4578,62.0887,62.1372,240364.0
2022-07-14 13:35:00,63.94,64.31,63.94,64.23,73131.0,62.1081,62.4675,62.1081,62.3898,73131.0
2022-07-14 13:40:00,64.26,64.51,64.24,64.45,106400.0,62.4189,62.6618,62.3995,62.6035,106400.0
2022-07-14 13:45:00,64.46,64.56,64.33,64.48,105063.0,62.6132,62.7103,62.4869,62.6326,105063.0
2022-07-14 13:50:00,64.5,64.66,64.19,64.39,99323.0,62.652,62.8075,62.3509,62.5452,99323.0
2022-07-14 13:55:00,64.37,64.62,64.37,64.57,51222.0,62.5258,62.7686,62.5258,62.72,51222.0
2022-07-14 14:00:00,64.59,64.81,64.49,64.74,145248.0,62.7395,62.9532,62.6423,62.8852,145248.0
2022-07-14 14:05:00,64.69,64.95,64.68,64.81,124418.0,62.8366,63.0892,62.8269,62.9532,124418.0
2022-07-14 14:10:00,64.8,64.83,64.58,64.74,70025.0,62.9434,62.9726,62.7298,62.8852,70025.0
2022-07-14 14:15:00,64.77,65.34,64.69,65.27,161613.0,62.9143,63.468,62.8366,63.4,161613.0
2022-07-14 14:20:00,65.28,65.61,65.27,65.46,213674.0,63.4097,63.7302,63.4,63.5845,213674.0
2022-07-14 14:25:00,65.46,65.68,65.33,65.66,132694.0,63.5845,63.7982,63.4583,63.7788,132694.0
2022-07-14 14:30:00,65.67,65.76,65.52,65.71,72994.0,63.7885,63.8759,63.6428,63.8274,72994.0
2022-07-14 14:35:00,65.72,65.99,65.7,65.95,179029.0,63.8371,64.0994,63.8177,64.0605,179029.0
2022-07-14 14:40:00,65.98,65.99,65.46,65.52,266461.0,64.0896,64.0994,63.5845,63.6428,266461.0
2022-07-14 14:45:00,65.52,65.62,65.4,65.62,92636.0,63.6428,63.74,63.5263,63.74,92636.0
2022-07-14 14:50:00,65.61,65.61,65.34,65.43,74230.0,63.7302,63.7302,63.468,63.5554,74230.0
2022-07-14 14:55:00,65.43,65.81,65.43,65.68,100950.0,63.5554,63.9245,63.5554,63.7982,100950.0
2022-07-14 15:00:00,65.73,65.86,65.57,65.6,91180.0,63.8468,63.9731,63.6914,63.7205,91180.0
2022-07-14 15:05:00,65.6,65.65,65.31,65.37,120965.0,63.7205,63.7691,63.4388,63.4971,120965.0
2022-07-14 15:10:00,65.37,65.74,65.33,65.7,121361.0,63.4971,63.8565,63.4583,63.8177,121361.0
2022-07-14 15:15:00,65.7,65.74,65.4,65.64,89500.0,63.8177,63.8565,63.5263,63.7594,89500.0
2022-07-14 15:20:00,65.65,66.04,65.62,65.99,259135.0,63.7691,64.1479,63.74,64.0994,259135.0
2022-07-14 15:25:00,66.01,66.06,65.76,66.06,215016.0,64.1188,64.1673,63.8759,64.1673,215016.0
2022-07-14 15:30:00,66.06,66.1,65.79,65.79,108781.0,64.1673,64.2062,63.9051,63.9051,108781.0
2022-07-14 15:35:00,65.77,65.82,65.45,65.57,98906.0,63.8857,63.9342,63.5748,63.6914,98906.0
2022-07-14 15:40:00,65.56,65.7,65.47,65.64,80495.0,63.6817,63.8177,63.5943,63.7594,80495.0
2022-07-14 15:45:00,65.61,65.73,65.34,65.54,89398.0,63.7302,63.8468,63.468,63.6622,89398.0
2022-07-14 15:50:00,65.54,65.84,65.54,65.75,131038.0,63.6622,63.9537,63.6622,63.8662,131038.0
2022-07-14 15:55:00,65.76,65.99,65.6,65.78,229136.0,63.8759,64.0994,63.7205,63.8954,229136.0
2022-07-15 09:30:00,68.17,68.57,68.15,68.18,312561.0,66.2169,66.6054,66.1975,66.2266,312561.0
2022-07-15 09:35:00,68.2,68.43,67.83,67.95,156848.0,66.246,66.4694,65.8866,66.0032,156848.0
2022-07-15 09:40:00,67.98,67.99,67.69,67.93,119780.0,66.0323,66.0421,65.7506,65.9838,119780.0
2022-07-15 09:45:00,67.93,67.96,67.43,67.65,151621.0,65.9838,66.0129,65.4981,65.7118,151621.0
2022-07-15 09:50:00,67.63,67.67,67.17,67.24,101903.0,65.6924,65.7312,65.2455,65.3135,101903.0
2022-07-15 09:55:00,67.24,67.73,67.09,67.51,98751.0,65.3135,65.7895,65.1678,65.5758,98751.0
2022-07-15 10:00:00,67.6,68.93,67.6,68.33,405360.0,65.6632,66.9551,65.6632,66.3723,405360.0
2022-07-15 10:05:00,68.29,68.49,67.91,68.25,110317.0,66.3335,66.5277,65.9643,66.2946,110317.0
2022-07-15 10:10:00,68.21,68.49,68.08,68.32,124177.0,66.2557,66.5277,66.1295,66.3626,124177.0
2022-07-15 10:15:00,68.33,68.5,68.15,68.41,110779.0,66.3723,66.5374,66.1975,66.45,110779.0
2022-07-15 10:20:00,68.45,68.62,67.89,68.59,149459.0,66.4889,66.654,65.9449,66.6249,149459.0
2022-07-15 10:25:00,68.6,69.08,68.46,69.03,150793.0,66.6346,67.1008,66.4986,67.0523,150793.0
2022-07-15 10:30:00,69.05,69.09,68.87,68.97,134051.0,67.0717,67.1105,66.8968,66.994,134051.0
2022-07-15 10:35:00,68.98,69.07,68.73,68.74,88564.0,67.0037,67.0911,66.7609,66.7706,88564.0
2022-07-15 10:40:00,68.75,68.85,68.55,68.55,41503.0,66.7803,66.8774,66.586,66.586,41503.0
2022-07-15 10:45:00,68.55,68.67,68.34,68.57,110765.0,66.586,66.7026,66.382,66.6054,110765.0
2022-07-15 10:50:00,68.55,68.64,68.44,68.58,68723.0,66.586,66.6734,66.4792,66.6151,68723.0
2022-07-15 10:55:00,68.55,68.84,68.48,68.76,75822.0,66.586,66.8677,66.518,66.79,75822.0
2022-07-15 11:00:00,68.79,68.96,68.71,68.94,114164.0,66.8191,66.9843,66.7414,66.9648,114164.0
2022-07-15 11:05:00,68.94,69.26,68.85,69.22,122791.0,66.9648,67.2757,66.8774,67.2368,122791.0
2022-07-15 11:10:00,69.23,69.26,69.04,69.23,133147.0,67.2465,67.2757,67.062,67.2465,133147.0
2022-07-15 11:15:00,69.23,69.36,69.13,69.17,76418.0,67.2465,67.3728,67.1494,67.1882,76418.0
2022-07-15 11:20:00,69.19,69.36,69.17,69.27,67549.0,67.2077,67.3728,67.1882,67.2854,67549.0
2022-07-15 11:25:00,69.26,69.31,69.14,69.14,73922.0,67.2757,67.3242,67.1591,67.1591,73922.0
2022-07-15 11:30:00,69.15,69.31,68.97,69.12,93732.0,67.1688,67.3242,66.994,67.1397,93732.0
2022-07-15 11:35:00,69.12,69.31,69.04,69.24,56911.0,67.1397,67.3242,67.062,67.2562,56911.0
2022-07-15 11:40:00,69.26,69.28,69.11,69.25,63481.0,67.2757,67.2951,67.13,67.266,63481.0
2022-07-15 11:45:00,69.22,69.37,69.11,69.2,88795.0,67.2368,67.3825,67.13,67.2174,88795.0
2022-07-15 11:50:00,69.2,69.21,69.04,69.04,205714.0,67.2174,67.2271,67.062,67.062,205714.0
2022-07-15 11:55:00,69.02,69.1,68.91,68.92,78593.0,67.0425,67.1203,66.9357,66.9454,78593.0
2022-07-15 12:00:00,68.93,69.08,68.8,69.04,62343.0,66.9551,67.1008,66.8288,67.062,62343.0
2022-07-15 12:05:00,69.0,69.01,68.71,68.74,45902.0,67.0231,67.0328,66.7414,66.7706,45902.0
2022-07-15 12:10:00,68.73,68.83,68.61,68.77,59511.0,66.7609,66.858,66.6443,66.7997,59511.0
2022-07-15 12:15:00,68.73,68.9,68.67,68.9,39004.0,66.7609,66.926,66.7026,66.926,39004.0
2022-07-15 12:20:00,68.9,68.93,68.79,68.81,34219.0,66.926,66.9551,66.8191,66.8386,34219.0
2022-07-15 12:25:00,68.79,68.91,68.73,68.83,41750.0,66.8191,66.9357,66.7609,66.858,41750.0
2022-07-15 12:30:00,68.85,68.89,68.57,68.66,55385.0,66.8774,66.9163,66.6054,66.6929,55385.0
2022-07-15 12:35:00,68.66,68.75,68.59,68.7,37454.0,66.6929,66.7803,66.6249,66.7317,37454.0
2022-07-15 12:40:00,68.67,68.81,68.52,68.78,66281.0,66.7026,66.8386,66.5569,66.8094,66281.0
2022-07-15 12:45:00,68.76,68.92,68.73,68.89,52114.0,66.79,66.9454,66.7609,66.9163,52114.0
2022-07-15 12:50:00,68.88,68.92,68.69,68.77,53570.0,66.9066,66.9454,66.722,66.7997,53570.0
2022-07-15 12:55:00,68.76,68.86,68.71,68.77,23931.0,66.79,66.8871,66.7414,66.7997,23931.0
2022-07-15 13:00:00,68.82,68.93,68.8,68.91,41667.0,66.8483,66.9551,66.8288,66.9357,41667.0
2022-07-15 13:05:00,68.93,69.04,68.9,69.03,92570.0,66.9551,67.062,66.926,67.0523,92570.0
2022-07-15 13:10:00,69.01,69.07,68.98,69.04,39375.0,67.0328,67.0911,67.0037,67.062,39375.0
2022-07-15 13:15:00,69.0,69.04,68.91,69.0,54146.0,67.0231,67.062,66.9357,67.0231,54146.0
2022-07-15 13:20:00,69.02,69.04,68.92,69.03,35034.0,67.0425,67.062,66.9454,67.0523,35034.0
2022-07-15 13:25:00,69.04,69.25,69.01,69.25,67073.0,67.062,67.266,67.0328,67.266,67073.0
2022-07-15 13:30:00,69.23,69.31,69.16,69.26,42157.0,67.2465,67.3242,67.1785,67.2757,42157.0
2022-07-15 13:35:00,69.26,69.31,69.2,69.3,42537.0,67.2757,67.3242,67.2174,67.3145,42537.0
2022-07-15 13:40:00,69.3,69.32,69.17,69.21,39035.0,67.3145,67.3339,67.1882,67.2271,39035.0
2022-07-15 13:45:00,69.2,69.24,69.11,69.12,29900.0,67.2174,67.2562,67.13,67.1397,29900.0
2022-07-15 13:50:00,69.1,69.17,68.9,68.9,71371.0,67.1203,67.1882,66.926,66.926,71371.0
2022-07-15 13:55:00,68.9,69.04,68.88,69.03,60393.0,66.926,67.062,66.9066,67.0523,60393.0
2022-07-15 14:00:00,69.03,69.06,68.77,68.83,61538.0,67.0523,67.0814,66.7997,66.858,61538.0
2022-07-15 14:05:00,68.83,68.96,68.82,68.96,27405.0,66.858,66.9843,66.8483,66.9843,27405.0
2022-07-15 14:10:00,68.97,69.05,68.88,69.05,65210.0,66.994,67.0717,66.9066,67.0717,65210.0
2022-07-15 14:15:00,69.06,69.13,69.02,69.12,72403.0,67.0814,67.1494,67.0425,67.1397,72403.0
2022-07-15 14:20:00,69.13,69.14,68.88,69.0,81616.0,67.1494,67.1591,66.9066,67.0231,81616.0
2022-07-15 14:25:00,69.02,69.08,68.85,69.06,68065.0,67.0425,67.1008,66.8774,67.0814,68065.0
2022-07-15 14:30:00,69.06,69.11,68.99,69.03,31013.0,67.0814,67.13,67.0134,67.0523,31013.0
2022-07-15 14:35:00,69.03,69.05,68.99,69.02,44760.0,67.0523,67.0717,67.0134,67.0425,44760.0
2022-07-15 14:40:00,69.04,69.18,69.01,69.17,41571.0,67.062,67.198,67.0328,67.1882,41571.0
2022-07-15 14:45:00,69.18,69.32,69.17,69.31,85586.0,67.198,67.3339,67.1882,67.3242,85586.0
2022-07-15 14:50:00,69.31,69.33,69.19,69.24,42768.0,67.3242,67.3437,67.2077,67.2562,42768.0
2022-07-15 14:55:00,69.24,69.25,69.07,69.11,160020.0,67.2562,67.266,67.0911,67.13,160020.0
2022-07-15 15:00:00,69.08,69.15,68.96,69.13,68287.0,67.1008,67.1688,66.9843,67.1494,68287.0
2022-07-15 15:05:00,69.12,69.22,69.07,69.21,51295.0,67.1397,67.2368,67.0911,67.2271,51295.0
2022-07-15 15:10:00,69.2,69.24,69.06,69.07,43249.0,67.2174,67.2562,67.0814,67.0911,43249.0
2022-07-15 15:15:00,69.08,69.19,69.06,69.07,45872.0,67.1008,67.2077,67.0814,67.0911,45872.0
2022-07-15 15:20:00,69.08,69.18,68.98,69.01,101850.0,67.1008,67.198,67.0037,67.0328,101850.0
2022-07-15 15:25:00,68.95,69.06,68.94,69.0,50824.0,66.9745,67.0814,66.9648,67.0231,50824.0
2022-07-15 15:30:00,69.01,69.03,68.72,68.79,71753.0,67.0328,67.0523,66.7511,66.8191,71753.0
2022-07-15 15:35:00,68.82,69.0,68.73,68.85,76624.0,66.8483,67.0231,66.7609,66.8774,76624.0
2022-07-15 15:40:00,68.82,69.11,68.81,69.1,79080.0,66.8483,67.13,66.8386,67.1203,79080.0
2022-07-15 15:45:00,69.09,69.13,68.89,68.92,150492.0,67.1105,67.1494,66.9163,66.9454,150492.0
2022-07-15 15:50:00,68.91,69.12,68.71,69.09,209658.0,66.9357,67.1397,66.7414,67.1105,209658.0
2022-07-15 15:55:00,69.1,69.57,69.1,69.5,525757.0,67.1203,67.5768,67.1203,67.5088,525757.0
2022-07-18 09:30:00,71.2,71.59,71.08,71.33,352744.0,69.1601,69.5389,69.0435,69.2864,352744.0
2022-07-18 09:35:00,71.32,71.45,71.06,71.15,139754.0,69.2766,69.4029,69.0241,69.1115,139754.0
2022-07-18 09:40:00,71.19,71.43,70.89,71.41,85826.0,69.1504,69.3835,68.859,69.3641,85826.0
2022-07-18 09:45:00,71.42,71.6,71.24,71.47,104027.0,69.3738,69.5486,69.1989,69.4223,104027.0
2022-07-18 09:50:00,71.5,71.55,71.34,71.44,63699.0,69.4515,69.5001,69.2961,69.3932,63699.0
2022-07-18 09:55:00,71.44,71.63,71.22,71.26,85058.0,69.3932,69.5778,69.1795,69.2184,85058.0
2022-07-18 10:00:00,71.22,71.42,71.03,71.19,84167.0,69.1795,69.3738,68.995,69.1504,84167.0
2022-07-18 10:05:00,71.2,71.2,70.93,71.04,75228.0,69.1601,69.1601,68.8978,69.0047,75228.0
2022-07-18 10:10:00,71.06,71.09,70.64,70.9,125424.0,69.0241,69.0532,68.6161,68.8687,125424.0
2022-07-18 10:15:00,70.9,71.06,70.77,70.96,55739.0,68.8687,69.0241,68.7424,68.927,55739.0
2022-07-18 10:20:00,70.94,71.09,70.91,70.99,63128.0,68.9075,69.0532,68.8784,68.9561,63128.0
2022-07-18 10:25:00,71.0,71.0,70.82,70.94,94346.0,68.9658,68.9658,68.791,68.9075,94346.0
2022-07-18 10:30:00,70.93,71.2,70.93,71.13,66761.0,68.8978,69.1601,68.8978,69.0921,66761.0
2022-07-18 10:35:00,71.14,71.18,70.87,71.0,92077.0,69.1018,69.1407,68.8395,68.9658,92077.0
2022-07-18 10:40:00,71.01,71.11,70.92,70.97,39765.0,68.9755,69.0727,68.8881,68.9367,39765.0
2022-07-18 10:45:00,70.96,70.98,70.67,70.81,66457.0,68.927,68.9464,68.6453,68.7813,66457.0
2022-07-18 10:50:00,70.83,70.94,70.74,70.9,74026.0,68.8007,68.9075,68.7133,68.8687,74026.0
2022-07-18 10:55:00,70.88,71.1,70.86,71.02,78211.0,68.8493,69.0629,68.8298,68.9852,78211.0
2022-07-18 11:00:00,71.02,71.07,70.84,70.93,87380.0,68.9852,69.0338,68.8104,68.8978,87380.0
2022-07-18 11:05:00,70.96,71.04,70.78,70.85,82966.0,68.927,69.0047,68.7521,68.8201,82966.0
2022-07-18 11:10:00,70.81,70.88,70.75,70.83,71925.0,68.7813,68.8493,68.723,68.8007,71925.0
2022-07-18 11:15:00,70.82,70.88,70.68,70.82,38789.0,68.791,68.8493,68.655,68.791,38789.0
2022-07-18 11:20:00,70.78,70.91,70.76,70.9,20207.0,68.7521,68.8784,68.7327,68.8687,20207.0
2022-07-18 11:25:00,70.9,70.95,70.81,70.86,38732.0,68.8687,68.9172,68.7813,68.8298,38732.0
2022-07-18 11:30:00,70.87,71.03,70.74,70.93,73398.0,68.8395,68.995,68.7133,68.8978,73398.0
2022-07-18 11:35:00,70.93,71.08,70.9,71.06,49236.0,68.8978,69.0435,68.8687,69.0241,49236.0
2022-07-18 11:40:00,71.07,71.26,71.05,71.26,68517.0,69.0338,69.2184,69.0144,69.2184,68517.0
2022-07-18 11:45:00,71.25,71.29,71.05,71.07,80548.0,69.2087,69.2475,69.0144,69.0338,80548.0
2022-07-18 11:50:00,71.09,71.21,71.02,71.17,57625.0,69.0532,69.1698,68.9852,69.1309,57625.0
2022-07-18 11:55:00,71.16,71.3,71.16,71.24,46468.0,69.1212,69.2572,69.1212,69.1989,46468.0
2022-07-18 12:00:00,71.26,71.26,71.15,71.16,60674.0,69.2184,69.2184,69.1115,69.1212,60674.0
2022-07-18 12:05:00,71.15,71.25,71.01,71.07,101245.0,69.1115,69.2087,68.9755,69.0338,101245.0
2022-07-18 12:10:00,71.09,71.24,71.07,71.18,22642.0,69.0532,69.1989,69.0338,69.1407,22642.0
2022-07-18 12:15:00,71.16,71.22,70.97,71.04,105746.0,69.1212,69.1795,68.9367,69.0047,105746.0
2022-07-18 12:20:00,71.04,71.13,71.02,71.12,19958.0,69.0047,69.0921,68.9852,69.0824,19958.0
2022-07-18 12:25:00,71.08,71.08,70.97,70.98,28991.0,69.0435,69.0435,68.9367,68.9464,28991.0
2022-07-18 12:30:00,70.99,71.06,70.97,70.98,16050.0,68.9561,69.0241,68.9367,68.9464,16050.0
2022-07-18 12:35:00,70.98,71.09,70.98,71.09,21568.0,68.9464,69.0532,68.9464,69.0532,21568.0
2022-07-18 12:40:00,71.06,71.12,71.04,71.05,24094.0,69.0241,69.0824,69.0047,69.0144,24094.0
2022-07-18 12:45:00,71.03,71.04,70.87,70.9,57292.0,68.995,69.0047,68.8395,68.8687,57292.0
2022-07-18 12:50:00,70.9,70.91,70.7,70.7,70087.0,68.8687,68.8784,68.6744,68.6744,70087.0
2022-07-18 12:55:00,70.69,70.7,70.53,70.59,49251.0,68.6647,68.6744,68.5093,68.5676,49251.0
2022-07-18 13:00:00,70.59,70.69,70.59,70.69,53697.0,68.5676,68.6647,68.5676,68.6647,53697.0
2022-07-18 13:05:00,70.68,70.7,70.6,70.64,38006.0,68.655,68.6744,68.5773,68.6161,38006.0
2022-07-18 13:10:00,70.63,70.65,70.53,70.62,47265.0,68.6064,68.6258,68.5093,68.5967,47265.0
2022-07-18 13:15:00,70.64,70.64,70.35,70.35,77594.0,68.6161,68.6161,68.3344,68.3344,77594.0
2022-07-18 13:20:00,70.34,70.44,70.25,70.44,50928.0,68.3247,68.4219,68.2373,68.4219,50928.0
2022-07-18 13:25:00,70.43,70.57,70.42,70.56,51132.0,68.4121,68.5481,68.4024,68.5384,51132.0
2022-07-18 13:30:00,70.56,70.58,70.08,70.09,120127.0,68.5384,68.5578,68.0722,68.0819,120127.0
2022-07-18 13:35:00,70.09,70.2,69.86,70.02,138087.0,68.0819,68.1887,67.8585,68.0139,138087.0
2022-07-18 13:40:00,70.0,70.07,69.87,69.93,68119.0,67.9945,68.0625,67.8682,67.9265,68119.0
2022-07-18 13:45:00,69.91,70.02,69.62,69.65,119076.0,67.907,68.0139,67.6254,67.6545,119076.0
2022-07-18 13:50:00,69.64,69.82,69.63,69.75,130154.0,67.6448,67.8196,67.6351,67.7516,130154.0
2022-07-18 13:55:00,69.74,69.75,69.07,69.17,145316.0,67.7419,67.7516,67.0911,67.1882,145316.0
2022-07-18 14:00:00,69.15,69.27,69.0,69.16,140162.0,67.1688,67.2854,67.0231,67.1785,140162.0
2022-07-18 14:05:00,69.17,69.22,69.07,69.11,133637.0,67.1882,67.2368,67.0911,67.13,133637.0
2022-07-18 14:10:00,69.11,69.26,69.02,69.24,100111.0,67.13,67.2757,67.0425,67.2562,100111.0
2022-07-18 14:15:00,69.25,69.43,69.2,69.4,134741.0,67.266,67.4408,67.2174,67.4117,134741.0
2022-07-18 14:20:00,69.4,69.49,69.17,69.19,84818.0,67.4117,67.4991,67.1882,67.2077,84818.0
2022-07-18 14:25:00,69.2,69.21,68.86,68.9,99003.0,67.2174,67.2271,66.8871,66.926,99003.0
2022-07-18 14:30:00,68.89,69.06,68.84,69.04,70877.0,66.9163,67.0814,66.8677,67.062,70877.0
2022-07-18 14:35:00,69.04,69.3,68.98,69.16,97264.0,67.062,67.3145,67.0037,67.1785,97264.0
2022-07-18 14:40:00,69.16,69.19,68.68,68.73,101563.0,67.1785,67.2077,66.7123,66.7609,101563.0
2022-07-18 14:45:00,68.73,68.84,68.62,68.78,87990.0,66.7609,66.8677,66.654,66.8094,87990.0
2022-07-18 14:50:00,68.78,68.8,68.35,68.55,202134.0,66.8094,66.8288,66.3917,66.586,202134.0
2022-07-18 14:55:00,68.55,68.55,68.33,68.4,89947.0,66.586,66.586,66.3723,66.4403,89947.0
2022-07-18 15:00:00,68.38,68.56,68.3,68.42,134713.0,66.4209,66.5957,66.3432,66.4597,134713.0
2022-07-18 15:05:00,68.44,68.82,68.43,68.72,201331.0,66.4792,66.8483,66.4694,66.7511,201331.0
2022-07-18 15:10:00,68.73,68.75,68.42,68.62,82579.0,66.7609,66.7803,66.4597,66.654,82579.0
2022-07-18 15:15:00,68.61,68.83,68.59,68.8,85141.0,66.6443,66.858,66.6249,66.8288,85141.0
2022-07-18 15:20:00,68.79,68.87,68.56,68.62,78680.0,66.8191,66.8968,66.5957,66.654,78680.0
2022-07-18 15:25:00,68.63,68.67,68.17,68.17,98501.0,66.6637,66.7026,66.2169,66.2169,98501.0
2022-07-18 15:30:00,68.19,68.2,67.81,67.92,191423.0,66.2363,66.246,65.8672,65.9741,191423.0
2022-07-18 15:35:00,67.9,68.03,67.48,67.56,145599.0,65.9546,66.0809,65.5467,65.6244,145599.0
2022-07-18 15:40:00,67.54,67.69,67.45,67.53,119825.0,65.6049,65.7506,65.5175,65.5952,119825.0
2022-07-18 15:45:00,67.52,67.52,67.14,67.14,158559.0,65.5855,65.5855,65.2164,65.2164,158559.0
2022-07-18 15:50:00,67.16,67.78,67.07,67.74,233527.0,65.2358,65.8381,65.1484,65.7992,233527.0
2022-07-18 15:55:00,67.74,67.95,67.59,67.8,214000.0,65.7992,66.0032,65.6535,65.8575,214000.0
2022-07-19 09:30:00,69.94,70.09,69.71,69.91,268657.0,67.9362,68.0819,67.7128,67.907,268657.0
2022-07-19 09:35:00,69.93,70.19,69.82,69.97,227162.0,67.9265,68.179,67.8196,67.9653,227162.0
2022-07-19 09:40:00,70.04,70.1,69.7,69.87,154289.0,68.0333,68.0916,67.7031,67.8682,154289.0
2022-07-19 09:45:00,69.9,69.97,69.6,69.83,141449.0,67.8973,67.9653,67.6059,67.8293,141449.0
2022-07-19 09:50:00,69.82,70.02,69.78,69.94,77669.0,67.8196,68.0139,67.7808,67.9362,77669.0
2022-07-19 09:55:00,69.93,70.41,69.91,70.4,215822.0,67.9265,68.3927,67.907,68.383,215822.0
2022-07-19 10:00:00,70.41,70.48,70.28,70.41,124395.0,68.3927,68.4607,68.2664,68.3927,124395.0
2022-07-19 10:05:00,70.42,70.42,70.06,70.28,221152.0,68.4024,68.4024,68.0527,68.2664,221152.0
2022-07-19 10:10:00,70.31,70.71,70.2,70.47,154576.0,68.2956,68.6841,68.1887,68.451,154576.0
2022-07-19 10:15:00,70.46,70.48,70.19,70.4,101685.0,68.4413,68.4607,68.179,68.383,101685.0
2022-07-19 10:20:00,70.39,70.8,70.38,70.68,129843.0,68.3733,68.7715,68.3636,68.655,129843.0
2022-07-19 10:25:00,70.66,71.09,70.64,71.02,142194.0,68.6356,69.0532,68.6161,68.9852,142194.0
2022-07-19 10:30:00,71.03,71.13,70.94,70.94,98907.0,68.995,69.0921,68.9075,68.9075,98907.0
2022-07-19 10:35:00,70.95,71.03,70.84,70.96,92382.0,68.9172,68.995,68.8104,68.927,92382.0
2022-07-19 10:40:00,70.98,71.11,70.93,71.03,84463.0,68.9464,69.0727,68.8978,68.995,84463.0
2022-07-19 10:45:00,71.05,71.35,71.05,71.34,113413.0,69.0144,69.3058,69.0144,69.2961,113413.0
2022-07-19 10:50:00,71.34,71.5,71.31,71.4,143453.0,69.2961,69.4515,69.2669,69.3544,143453.0
2022-07-19 10:55:00,71.41,71.45,71.24,71.42,123892.0,69.3641,69.4029,69.1989,69.3738,123892.0
2022-07-19 11:00:00,71.45,71.73,71.44,71.64,178874.0,69.4029,69.6749,69.3932,69.5875,178874.0
2022-07-19 11:05:00,71.63,71.8,71.62,71.76,120002.0,69.5778,69.7429,69.5681,69.704,120002.0
2022-07-19 11:10:00,71.74,71.81,71.64,71.75,161015.0,69.6846,69.7526,69.5875,69.6943,161015.0
2022-07-19 11:15:00,71.73,71.79,71.46,71.48,125346.0,69.6749,69.7332,69.4126,69.4321,125346.0
2022-07-19 11:20:00,71.48,71.53,71.37,71.48,137150.0,69.4321,69.4806,69.3252,69.4321,137150.0
2022-07-19 11:25:00,71.49,71.74,71.47,71.69,113230.0,69.4418,69.6846,69.4223,69.636,113230.0
2022-07-19 11:30:00,71.69,72.0,71.68,71.95,146951.0,69.636,69.9372,69.6263,69.8886,146951.0
2022-07-19 11:35:00,71.95,72.0,71.71,71.71,89820.0,69.8886,69.9372,69.6555,69.6555,89820.0
2022-07-19 11:40:00,71.72,71.72,71.52,71.63,79785.0,69.6652,69.6652,69.4709,69.5778,79785.0
2022-07-19 11:45:00,71.64,71.66,71.49,71.5,69521.0,69.5875,69.6069,69.4418,69.4515,69521.0
2022-07-19 11:50:00,71.52,71.72,71.52,71.71,59762.0,69.4709,69.6652,69.4709,69.6555,59762.0
2022-07-19 11:55:00,71.72,71.9,71.71,71.88,66687.0,69.6652,69.84,69.6555,69.8206,66687.0
2022-07-19 12:00:00,71.9,71.91,71.56,71.6,176622.0,69.84,69.8497,69.5098,69.5486,176622.0
2022-07-19 12:05:00,71.59,71.61,71.42,71.56,88445.0,69.5389,69.5583,69.3738,69.5098,88445.0
2022-07-19 12:10:00,71.55,71.73,71.55,71.66,50461.0,69.5001,69.6749,69.5001,69.6069,50461.0
2022-07-19 12:15:00,71.66,71.67,71.54,71.66,42088.0,69.6069,69.6166,69.4903,69.6069,42088.0
2022-07-19 12:20:00,71.66,71.91,71.65,71.9,137303.0,69.6069,69.8497,69.5972,69.84,137303.0
2022-07-19 12:25:00,71.89,71.97,71.86,71.93,53147.0,69.8303,69.908,69.8012,69.8692,53147.0
2022-07-19 12:30:00,71.94,72.21,71.92,72.18,209841.0,69.8789,70.1411,69.8595,70.112,209841.0
2022-07-19 12:35:00,72.17,72.18,72.06,72.15,61749.0,70.1023,70.112,69.9954,70.0829,61749.0
2022-07-19 12:40:00,72.15,72.24,72.12,72.18,107167.0,70.0829,70.1703,70.0537,70.112,107167.0
2022-07-19 12:45:00,72.16,72.32,72.15,72.27,104942.0,70.0926,70.248,70.0829,70.1994,104942.0
2022-07-19 12:50:00,72.26,72.28,72.09,72.16,67521.0,70.1897,70.2091,70.0246,70.0926,67521.0
2022-07-19 12:55:00,72.16,72.32,72.1,72.31,58090.0,70.0926,70.248,70.0343,70.2383,58090.0
2022-07-19 13:00:00,72.31,72.34,72.25,72.26,60091.0,70.2383,70.2674,70.18,70.1897,60091.0
2022-07-19 13:05:00,72.25,72.26,72.1,72.14,36422.0,70.18,70.1897,70.0343,70.0732,36422.0
2022-07-19 13:10:00,72.16,72.26,72.13,72.14,34164.0,70.0926,70.1897,70.0634,70.0732,34164.0
2022-07-19 13:15:00,72.14,72.22,72.03,72.03,32985.0,70.0732,70.1509,69.9663,69.9663,32985.0
2022-07-19 13:20:00,72.04,72.12,71.95,72.1,48512.0,69.976,70.0537,69.8886,70.0343,48512.0
2022-07-19 13:25:00,72.13,72.17,72.06,72.1,35101.0,70.0634,70.1023,69.9954,70.0343,35101.0
2022-07-19 13:30:00,72.12,72.3,72.12,72.29,165068.0,70.0537,70.2286,70.0537,70.2189,165068.0
2022-07-19 13:35:00,72.3,72.6,72.28,72.58,147427.0,70.2286,70.52,70.2091,70.5005,147427.0
2022-07-19 13:40:00,72.59,72.73,72.55,72.72,110809.0,70.5103,70.6462,70.4714,70.6365,110809.0
2022-07-19 13:45:00,72.71,72.77,72.66,72.7,65463.0,70.6268,70.6851,70.5783,70.6171,65463.0
2022-07-19 13:50:00,72.71,72.75,72.63,72.7,54724.0,70.6268,70.6657,70.5491,70.6171,54724.0
2022-07-19 13:55:00,72.69,72.93,72.69,72.9,122657.0,70.6074,70.8405,70.6074,70.8114,122657.0
2022-07-19 14:00:00,72.92,73.13,72.88,73.12,174389.0,70.8308,71.0348,70.792,71.0251,174389.0
2022-07-19 14:05:00,73.13,73.31,73.09,73.28,143965.0,71.0348,71.2096,70.9959,71.1805,143965.0
2022-07-19 14:10:00,73.26,73.29,73.07,73.09,83972.0,71.1611,71.1902,70.9765,70.9959,83972.0
2022-07-19 14:15:00,73.09,73.19,72.94,73.17,104437.0,70.9959,71.0931,70.8502,71.0736,104437.0
2022-07-19 14:20:00,73.18,73.2,73.02,73.12,134719.0,71.0834,71.1028,70.9279,71.0251,134719.0
2022-07-19 14:25:00,73.12,73.12,72.78,72.81,91913.0,71.0251,71.0251,70.6948,70.724,91913.0
2022-07-19 14:30:00,72.82,73.02,72.82,72.92,70131.0,70.7337,70.9279,70.7337,70.8308,70131.0
2022-07-19 14:35:00,72.93,73.01,72.87,72.88,52399.0,70.8405,70.9182,70.7822,70.792,52399.0
2022-07-19 14:40:00,72.88,72.98,72.8,72.94,66708.0,70.792,70.8891,70.7142,70.8502,66708.0
2022-07-19 14:45:00,72.93,72.93,72.62,72.77,92913.0,70.8405,70.8405,70.5394,70.6851,92913.0
2022-07-19 14:50:00,72.78,72.99,72.68,72.98,60777.0,70.6948,70.8988,70.5977,70.8891,60777.0
2022-07-19 14:55:00,72.95,73.03,72.88,72.97,44621.0,70.8599,70.9377,70.792,70.8794,44621.0
2022-07-19 15:00:00,73.0,73.0,72.77,72.9,79126.0,70.9085,70.9085,70.6851,70.8114,79126.0
2022-07-19 15:05:00,72.88,73.2,72.87,73.2,95312.0,70.792,71.1028,70.7822,71.1028,95312.0
2022-07-19 15:10:00,73.19,73.19,72.96,73.08,122607.0,71.0931,71.0931,70.8697,70.9862,122607.0
2022-07-19 15:15:00,73.08,73.17,72.95,73.1,135183.0,70.9862,71.0736,70.8599,71.0056,135183.0
2022-07-19 15:20:00,73.13,73.14,72.9,73.0,92312.0,71.0348,71.0445,70.8114,70.9085,92312.0
2022-07-19 15:25:00,73.05,73.19,73.0,73.09,89753.0,70.9571,71.0931,70.9085,70.9959,89753.0
2022-07-19 15:30:00,73.09,73.2,72.84,72.85,114183.0,70.9959,71.1028,70.7531,70.7628,114183.0
2022-07-19 15:35:00,72.84,73.13,72.84,73.11,97574.0,70.7531,71.0348,70.7531,71.0154,97574.0
2022-07-19 15:40:00,73.1,73.5,73.1,73.49,160459.0,71.0056,71.3942,71.0056,71.3845,160459.0
2022-07-19 15:45:00,73.48,73.57,73.28,73.29,219302.0,71.3748,71.4622,71.1805,71.1902,219302.0
2022-07-19 15:50:00,73.3,73.47,73.12,73.22,262533.0,71.1999,71.365,71.0251,71.1222,262533.0
2022-07-19 15:55:00,73.23,73.5,73.14,73.25,398923.0,71.1319,71.3942,71.0445,71.1514,398923.0
2022-07-20 09:30:00,73.33,73.33,72.85,73.21,281387.0,71.2291,71.2291,70.7628,71.1125,281387.0
2022-07-20 09:35:00,73.21,73.62,73.21,73.45,331847.0,71.1125,71.5108,71.1125,71.3456,331847.0
2022-07-20 09:40:00,73.44,73.57,73.21,73.39,159675.0,71.3359,71.4622,71.1125,71.2873,159675.0
2022-07-20 09:45:00,73.45,73.48,73.09,73.24,97151.0,71.3456,71.3748,70.9959,71.1416,97151.0
2022-07-20 09:50:00,73.24,73.45,73.05,73.08,92876.0,71.1416,71.3456,70.9571,70.9862,92876.0
2022-07-20 09:55:00,73.09,73.21,72.7,72.79,125500.0,70.9959,71.1125,70.6171,70.7045,125500.0
2022-07-20 10:00:00,72.8,73.0,72.65,72.92,105928.0,70.7142,70.9085,70.5685,70.8308,105928.0
2022-07-20 10:05:00,72.89,73.1,72.57,73.09,97866.0,70.8017,71.0056,70.4908,70.9959,97866.0
2022-07-20 10:10:00,73.11,73.26,73.06,73.24,115307.0,71.0154,71.1611,70.9668,71.1416,115307.0
2022-07-20 10:15:00,73.25,73.25,73.01,73.17,63182.0,71.1514,71.1514,70.9182,71.0736,63182.0
2022-07-20 10:20:00,73.19,73.59,73.15,73.59,168873.0,71.0931,71.4816,71.0542,71.4816,168873.0
2022-07-20 10:25:00,73.59,73.97,73.55,73.96,221714.0,71.4816,71.8507,71.4428,71.841,221714.0
2022-07-20 10:30:00,73.98,74.43,73.9,74.35,198984.0,71.8604,72.2975,71.7827,72.2198,198984.0
2022-07-20 10:35:00,74.35,74.62,74.3,74.43,139200.0,72.2198,72.4821,72.1713,72.2975,139200.0
2022-07-20 10:40:00,74.44,74.44,74.18,74.39,303556.0,72.3073,72.3073,72.0547,72.2587,303556.0
2022-07-20 10:45:00,74.41,74.89,74.36,74.8,197359.0,72.2781,72.7444,72.2295,72.6569,197359.0
2022-07-20 10:50:00,74.8,75.27,74.74,75.19,181933.0,72.6569,73.1135,72.5987,73.0358,181933.0
2022-07-20 10:55:00,75.19,75.32,75.05,75.31,105889.0,73.0358,73.162,72.8998,73.1523,105889.0
2022-07-20 11:00:00,75.3,75.31,74.88,75.0,146255.0,73.1426,73.1523,72.7347,72.8512,146255.0
2022-07-20 11:05:00,75.03,75.07,74.9,75.03,75808.0,72.8804,72.9192,72.7541,72.8804,75808.0
2022-07-20 11:10:00,75.03,75.08,74.89,74.92,89744.0,72.8804,72.9289,72.7444,72.7735,89744.0
2022-07-20 11:15:00,74.91,74.97,74.83,74.92,70278.0,72.7638,72.8221,72.6861,72.7735,70278.0
2022-07-20 11:20:00,74.92,74.96,74.59,74.7,118647.0,72.7735,72.8124,72.453,72.5598,118647.0
2022-07-20 11:25:00,74.68,74.92,74.64,74.89,79933.0,72.5404,72.7735,72.5015,72.7444,79933.0
2022-07-20 11:30:00,74.88,75.04,74.79,75.01,135700.0,72.7347,72.8901,72.6472,72.8609,135700.0
2022-07-20 11:35:00,75.0,75.13,74.66,74.77,76914.0,72.8512,72.9775,72.521,72.6278,76914.0
2022-07-20 11:40:00,74.77,74.9,74.65,74.87,99935.0,72.6278,72.7541,72.5112,72.7249,99935.0
2022-07-20 11:45:00,74.88,75.04,74.88,74.95,75707.0,72.7347,72.8901,72.7347,72.8026,75707.0
2022-07-20 11:50:00,75.0,75.31,74.98,75.23,127153.0,72.8512,73.1523,72.8318,73.0746,127153.0
2022-07-20 11:55:00,75.22,75.33,75.14,75.21,101773.0,73.0649,73.1718,72.9872,73.0552,101773.0
2022-07-20 12:00:00,75.2,75.28,75.15,75.25,55615.0,73.0455,73.1232,72.9969,73.094,55615.0
2022-07-20 12:05:00,75.22,75.48,75.19,75.44,111710.0,73.0649,73.3175,73.0358,73.2786,111710.0
2022-07-20 12:10:00,75.43,75.49,75.36,75.44,101570.0,73.2689,73.3272,73.2009,73.2786,101570.0
2022-07-20 12:15:00,75.44,75.47,75.17,75.37,117379.0,73.2786,73.3077,73.0163,73.2106,117379.0
2022-07-20 12:20:00,75.38,75.41,75.25,75.33,75275.0,73.2203,73.2495,73.094,73.1718,75275.0
2022-07-20 12:25:00,75.35,75.35,75.03,75.04,141800.0,73.1912,73.1912,72.8804,72.8901,141800.0
2022-07-20 12:30:00,75.03,75.26,75.03,75.25,134524.0,72.8804,73.1038,72.8804,73.094,134524.0
2022-07-20 12:35:00,75.24,75.32,75.16,75.21,42452.0,73.0843,73.162,73.0066,73.0552,42452.0
2022-07-20 12:40:00,75.2,75.25,74.41,74.48,133795.0,73.0455,73.094,72.2781,72.3461,133795.0
2022-07-20 12:45:00,74.45,74.45,73.86,74.02,184040.0,72.317,72.317,71.7439,71.8993,184040.0
2022-07-20 12:50:00,74.01,74.54,73.99,74.44,143586.0,71.8896,72.4044,71.8701,72.3073,143586.0
2022-07-20 12:55:00,74.43,74.73,74.37,74.64,103538.0,72.2975,72.5889,72.2393,72.5015,103538.0
2022-07-20 13:00:00,74.6,74.65,73.98,74.03,173134.0,72.4627,72.5112,71.8604,71.909,173134.0
2022-07-20 13:05:00,74.04,74.28,73.62,73.87,131674.0,71.9187,72.1518,71.5108,71.7536,131674.0
2022-07-20 13:10:00,73.84,73.85,73.34,73.52,136291.0,71.7244,71.7342,71.2388,71.4136,136291.0
2022-07-20 13:15:00,73.53,73.88,73.41,73.87,117632.0,71.4233,71.7633,71.3068,71.7536,117632.0
2022-07-20 13:20:00,73.88,73.89,73.64,73.69,77093.0,71.7633,71.773,71.5302,71.5787,77093.0
2022-07-20 13:25:00,73.71,74.16,73.64,74.14,124550.0,71.5982,72.0353,71.5302,72.0159,124550.0
2022-07-20 13:30:00,74.13,74.47,73.97,74.36,173134.0,72.0061,72.3364,71.8507,72.2295,173134.0
2022-07-20 13:35:00,74.36,74.36,74.06,74.27,84079.0,72.2295,72.2295,71.9381,72.1421,84079.0
2022-07-20 13:40:00,74.27,74.38,74.14,74.19,45082.0,72.1421,72.249,72.0159,72.0644,45082.0
2022-07-20 13:45:00,74.19,74.27,73.82,73.82,60961.0,72.0644,72.1421,71.705,71.705,60961.0
2022-07-20 13:50:00,73.85,74.0,73.77,73.84,53838.0,71.7342,71.8799,71.6565,71.7244,53838.0
2022-07-20 13:55:00,73.86,73.9,73.33,73.4,201570.0,71.7439,71.7827,71.2291,71.2971,201570.0
2022-07-20 14:00:00,73.39,73.81,73.39,73.79,107967.0,71.2873,71.6953,71.2873,71.6759,107967.0
2022-07-20 14:05:00,73.83,73.95,73.7,73.94,55675.0,71.7147,71.8313,71.5885,71.8216,55675.0
2022-07-20 14:10:00,73.94,73.94,73.68,73.86,84643.0,71.8216,71.8216,71.569,71.7439,84643.0
2022-07-20 14:15:00,73.81,74.02,73.66,73.97,69551.0,71.6953,71.8993,71.5496,71.8507,69551.0
2022-07-20 14:20:00,73.98,74.32,73.95,74.31,146721.0,71.8604,72.1907,71.8313,72.181,146721.0
2022-07-20 14:25:00,74.31,74.61,74.28,74.52,120090.0,72.181,72.4724,72.1518,72.385,120090.0
2022-07-20 14:30:00,74.53,74.59,74.29,74.57,104108.0,72.3947,72.453,72.1616,72.4335,104108.0
2022-07-20 14:35:00,74.59,74.7,74.47,74.7,99865.0,72.453,72.5598,72.3364,72.5598,99865.0
2022-07-20 14:40:00,74.71,74.71,74.5,74.63,64576.0,72.5695,72.5695,72.3655,72.4918,64576.0
2022-07-20 14:45:00,74.64,74.71,74.52,74.7,57504.0,72.5015,72.5695,72.385,72.5598,57504.0
2022-07-20 14:50:00,74.7,74.7,74.13,74.15,85098.0,72.5598,72.5598,72.0061,72.0256,85098.0
2022-07-20 14:55:00,74.16,74.57,74.03,74.51,154719.0,72.0353,72.4335,71.909,72.3753,154719.0
2022-07-20 15:00:00,74.51,75.0,74.42,74.98,171344.0,72.3753,72.8512,72.2878,72.8318,171344.0
2022-07-20 15:05:00,74.98,75.13,74.8,74.86,174686.0,72.8318,72.9775,72.6569,72.7152,174686.0
2022-07-20 15:10:00,74.89,75.08,74.84,74.93,107589.0,72.7444,72.9289,72.6958,72.7832,107589.0
2022-07-20 15:15:00,74.94,75.17,74.87,75.07,121280.0,72.7929,73.0163,72.7249,72.9192,121280.0
2022-07-20 15:20:00,75.09,75.13,74.8,74.88,107411.0,72.9386,72.9775,72.6569,72.7347,107411.0
2022-07-20 15:25:00,74.9,75.2,74.9,75.19,117456.0,72.7541,73.0455,72.7541,73.0358,117456.0
2022-07-20 15:30:00,75.2,75.23,74.74,74.81,108152.0,73.0455,73.0746,72.5987,72.6667,108152.0
2022-07-20 15:35:00,74.77,74.92,74.65,74.81,111654.0,72.6278,72.7735,72.5112,72.6667,111654.0
2022-07-20 15:40:00,74.83,75.16,74.73,75.04,123419.0,72.6861,73.0066,72.5889,72.8901,123419.0
2022-07-20 15:45:00,75.04,75.13,74.8,74.95,177240.0,72.8901,72.9775,72.6569,72.8026,177240.0
2022-07-20 15:50:00,74.95,75.14,74.57,74.7,262646.0,72.8026,72.9872,72.4335,72.5598,262646.0
2022-07-20 15:55:00,74.71,74.84,74.53,74.65,386320.0,72.5695,72.6958,72.3947,72.5112,386320.0
2022-07-21 09:30:00,74.27,74.5,73.84,73.84,197379.0,72.1421,72.3655,71.7244,71.7244,197379.0
2022-07-21 09:35:00,73.82,74.34,73.52,74.27,284367.0,71.705,72.2101,71.4136,72.1421,284367.0
2022-07-21 09:40:00,74.26,74.54,73.98,73.99,122028.0,72.1324,72.4044,71.8604,71.8701,122028.0
2022-07-21 09:45:00,73.95,74.51,73.78,74.32,267137.0,71.8313,72.3753,71.6662,72.1907,267137.0
2022-07-21 09:50:00,74.3,74.99,74.11,74.97,137288.0,72.1713,72.8415,71.9867,72.8221,137288.0
2022-07-21 09:55:00,74.97,75.05,74.7,74.73,131069.0,72.8221,72.8998,72.5598,72.5889,131069.0
2022-07-21 10:00:00,74.73,75.19,73.96,73.97,121509.0,72.5889,73.0358,71.841,71.8507,121509.0
2022-07-21 10:05:00,73.95,74.32,73.82,73.99,102003.0,71.8313,72.1907,71.705,71.8701,102003.0
2022-07-21 10:10:00,74.05,74.16,73.25,73.38,133142.0,71.9284,72.0353,71.1514,71.2776,133142.0
2022-07-21 10:15:00,73.38,74.19,73.35,74.06,113272.0,71.2776,72.0644,71.2485,71.9381,113272.0
2022-07-21 10:20:00,74.1,74.17,73.38,73.46,139595.0,71.977,72.045,71.2776,71.3553,139595.0
2022-07-21 10:25:00,73.47,73.48,72.86,73.1,176575.0,71.365,71.3748,70.7725,71.0056,176575.0
2022-07-21 10:30:00,73.09,73.36,72.98,73.04,85063.0,70.9959,71.2582,70.8891,70.9474,85063.0
2022-07-21 10:35:00,73.05,73.73,73.05,73.68,106115.0,70.9571,71.6176,70.9571,71.569,106115.0
2022-07-21 10:40:00,73.69,73.9,73.53,73.87,62156.0,71.5787,71.7827,71.4233,71.7536,62156.0
2022-07-21 10:45:00,73.87,73.94,73.63,73.69,43041.0,71.7536,71.8216,71.5205,71.5787,43041.0
2022-07-21 10:50:00,73.7,74.06,73.7,74.06,114490.0,71.5885,71.9381,71.5885,71.9381,114490.0
2022-07-21 10:55:00,74.05,74.48,73.97,74.44,131990.0,71.9284,72.3461,71.8507,72.3073,131990.0
2022-07-21 11:00:00,74.43,74.73,74.29,74.72,96360.0,72.2975,72.5889,72.1616,72.5792,96360.0
2022-07-21 11:05:00,74.71,74.74,74.4,74.54,117541.0,72.5695,72.5987,72.2684,72.4044,117541.0
2022-07-21 11:10:00,74.54,74.55,74.27,74.42,112384.0,72.4044,72.4141,72.1421,72.2878,112384.0
2022-07-21 11:15:00,74.46,74.6,74.29,74.49,70021.0,72.3267,72.4627,72.1616,72.3558,70021.0
2022-07-21 11:20:00,74.49,74.56,74.16,74.28,76401.0,72.3558,72.4238,72.0353,72.1518,76401.0
2022-07-21 11:25:00,74.33,74.67,74.24,74.65,61392.0,72.2004,72.5307,72.113,72.5112,61392.0
2022-07-21 11:30:00,74.7,75.24,74.48,75.21,183057.0,72.5598,73.0843,72.3461,73.0552,183057.0
2022-07-21 11:35:00,75.2,75.29,75.01,75.01,65264.0,73.0455,73.1329,72.8609,72.8609,65264.0
2022-07-21 11:40:00,75.01,75.17,75.0,75.05,190684.0,72.8609,73.0163,72.8512,72.8998,190684.0
2022-07-21 11:45:00,75.07,75.17,74.82,74.85,83763.0,72.9192,73.0163,72.6764,72.7055,83763.0
2022-07-21 11:50:00,74.86,75.07,74.81,74.97,45729.0,72.7152,72.9192,72.6667,72.8221,45729.0
2022-07-21 11:55:00,75.04,75.17,75.0,75.04,35909.0,72.8901,73.0163,72.8512,72.8901,35909.0
2022-07-21 12:00:00,75.03,75.49,74.98,75.47,114496.0,72.8804,73.3272,72.8318,73.3077,114496.0
2022-07-21 12:05:00,75.46,75.86,75.38,75.84,95547.0,73.298,73.6866,73.2203,73.6671,95547.0
2022-07-21 12:10:00,75.83,75.88,75.41,75.61,96299.0,73.6574,73.706,73.2495,73.4437,96299.0
2022-07-21 12:15:00,75.62,75.75,75.49,75.69,44738.0,73.4534,73.5797,73.3272,73.5214,44738.0
2022-07-21 12:20:00,75.72,75.84,75.58,75.82,60705.0,73.5506,73.6671,73.4146,73.6477,60705.0
2022-07-21 12:25:00,75.82,76.14,75.74,76.08,78956.0,73.6477,73.9586,73.57,73.9003,78956.0
2022-07-21 12:30:00,76.08,76.27,76.06,76.09,49147.0,73.9003,74.0848,73.8808,73.91,49147.0
2022-07-21 12:35:00,76.11,76.22,76.01,76.16,61966.0,73.9294,74.0363,73.8323,73.978,61966.0
2022-07-21 12:40:00,76.17,76.19,76.0,76.0,30390.0,73.9877,74.0071,73.8226,73.8226,30390.0
2022-07-21 12:45:00,75.97,76.05,75.85,75.91,23256.0,73.7934,73.8711,73.6769,73.7351,23256.0
2022-07-21 12:50:00,75.93,76.08,75.92,76.0,43102.0,73.7546,73.9003,73.7449,73.8226,43102.0
2022-07-21 12:55:00,76.01,76.13,75.98,76.08,43359.0,73.8323,73.9488,73.8031,73.9003,43359.0
2022-07-21 13:00:00,76.1,76.15,75.91,76.05,44367.0,73.9197,73.9683,73.7351,73.8711,44367.0
2022-07-21 13:05:00,76.06,76.24,75.96,76.07,53173.0,73.8808,74.0557,73.7837,73.8906,53173.0
2022-07-21 13:10:00,76.02,76.12,75.78,75.79,141008.0,73.842,73.9391,73.6089,73.6186,141008.0
2022-07-21 13:15:00,75.79,76.05,75.73,75.93,126452.0,73.6186,73.8711,73.5603,73.7546,126452.0
2022-07-21 13:20:00,75.91,76.07,75.66,75.68,99826.0,73.7351,73.8906,73.4923,73.5117,99826.0
2022-07-21 13:25:00,75.65,75.7,75.47,75.67,80020.0,73.4826,73.5312,73.3077,73.502,80020.0
2022-07-21 13:30:00,75.66,75.7,75.18,75.29,141852.0,73.4923,73.5312,73.0261,73.1329,141852.0
2022-07-21 13:35:00,75.25,75.65,75.14,75.64,71447.0,73.094,73.4826,72.9872,73.4729,71447.0
2022-07-21 13:40:00,75.61,75.83,75.61,75.75,79556.0,73.4437,73.6574,73.4437,73.5797,79556.0
2022-07-21 13:45:00,75.78,75.78,75.51,75.61,40439.0,73.6089,73.6089,73.3466,73.4437,40439.0
2022-07-21 13:50:00,75.55,75.55,75.25,75.25,46262.0,73.3855,73.3855,73.094,73.094,46262.0
2022-07-21 13:55:00,75.25,75.62,75.21,75.6,56500.0,73.094,73.4534,73.0552,73.434,56500.0
2022-07-21 14:00:00,75.63,75.71,75.48,75.63,46712.0,73.4632,73.5409,73.3175,73.4632,46712.0
2022-07-21 14:05:00,75.65,75.92,75.56,75.82,69353.0,73.4826,73.7449,73.3952,73.6477,69353.0
2022-07-21 14:10:00,75.84,76.02,75.77,76.01,71154.0,73.6671,73.842,73.5992,73.8323,71154.0
2022-07-21 14:15:00,76.02,76.09,75.89,76.01,70471.0,73.842,73.91,73.7157,73.8323,70471.0
2022-07-21 14:20:00,76.01,76.12,75.97,76.04,37097.0,73.8323,73.9391,73.7934,73.8614,37097.0
2022-07-21 14:25:00,76.01,76.08,75.87,76.04,137212.0,73.8323,73.9003,73.6963,73.8614,137212.0
2022-07-21 14:30:00,76.03,76.04,75.75,75.77,68234.0,73.8517,73.8614,73.5797,73.5992,68234.0
2022-07-21 14:35:00,75.77,75.93,75.64,75.93,65302.0,73.5992,73.7546,73.4729,73.7546,65302.0
2022-07-21 14:40:00,75.95,75.98,75.59,75.62,87437.0,73.774,73.8031,73.4243,73.4534,87437.0
2022-07-21 14:45:00,75.63,75.74,75.52,75.74,60196.0,73.4632,73.57,73.3563,73.57,60196.0
2022-07-21 14:50:00,75.75,75.84,75.63,75.76,90205.0,73.5797,73.6671,73.4632,73.5894,90205.0
2022-07-21 14:55:00,75.8,76.01,75.75,75.87,76375.0,73.6283,73.8323,73.5797,73.6963,76375.0
2022-07-21 15:00:00,75.87,76.16,75.85,76.15,164153.0,73.6963,73.978,73.6769,73.9683,164153.0
2022-07-21 15:05:00,76.14,76.44,76.06,76.44,116649.0,73.9586,74.25,73.8808,74.25,116649.0
2022-07-21 15:10:00,76.43,76.44,76.03,76.15,204370.0,74.2402,74.25,73.8517,73.9683,204370.0
2022-07-21 15:15:00,76.14,76.2,75.94,76.11,63819.0,73.9586,74.0168,73.7643,73.9294,63819.0
2022-07-21 15:20:00,76.1,76.14,75.97,76.11,60703.0,73.9197,73.9586,73.7934,73.9294,60703.0
2022-07-21 15:25:00,76.06,76.28,76.05,76.19,57990.0,73.8808,74.0945,73.8711,74.0071,57990.0
2022-07-21 15:30:00,76.18,76.34,76.09,76.3,101749.0,73.9974,74.1528,73.91,74.114,101749.0
2022-07-21 15:35:00,76.29,76.44,76.14,76.14,89419.0,74.1043,74.25,73.9586,73.9586,89419.0
2022-07-21 15:40:00,76.17,76.37,76.15,76.34,56999.0,73.9877,74.182,73.9683,74.1528,56999.0
2022-07-21 15:45:00,76.34,76.4,76.21,76.39,69617.0,74.1528,74.2111,74.0265,74.2014,69617.0
2022-07-21 15:50:00,76.33,76.67,76.33,76.63,187210.0,74.1431,74.4734,74.1431,74.4345,187210.0
2022-07-21 15:55:00,76.61,76.93,76.58,76.93,248453.0,74.4151,74.7259,74.3859,74.7259,248453.0
2022-07-22 09:30:00,76.96,77.29,76.6,76.63,307448.0,74.7551,75.0756,74.4054,74.4345,307448.0
2022-07-22 09:35:00,76.6,77.41,76.4,77.41,373350.0,74.4054,75.1922,74.2111,75.1922,373350.0
2022-07-22 09:40:00,77.38,77.48,77.15,77.19,118434.0,75.163,75.2602,74.9396,74.9785,118434.0
2022-07-22 09:45:00,77.21,77.41,76.75,77.27,158090.0,74.9979,75.1922,74.5511,75.0562,158090.0
2022-07-22 09:50:00,77.23,77.69,76.78,76.9,240523.0,75.0173,75.4641,74.5802,74.6968,240523.0
2022-07-22 09:55:00,76.88,76.88,76.39,76.4,125900.0,74.6773,74.6773,74.2014,74.2111,125900.0
2022-07-22 10:00:00,76.44,76.57,76.08,76.4,111561.0,74.25,74.3762,73.9003,74.2111,111561.0
2022-07-22 10:05:00,76.41,76.45,75.97,76.11,143976.0,74.2208,74.2597,73.7934,73.9294,143976.0
2022-07-22 10:10:00,76.15,76.78,76.15,76.75,72330.0,73.9683,74.5802,73.9683,74.5511,72330.0
2022-07-22 10:15:00,76.77,77.0,76.76,76.91,79776.0,74.5705,74.7939,74.5608,74.7065,79776.0
2022-07-22 10:20:00,76.88,76.88,76.5,76.62,65941.0,74.6773,74.6773,74.3082,74.4248,65941.0
2022-07-22 10:25:00,76.59,76.76,76.26,76.73,78381.0,74.3957,74.5608,74.0751,74.5316,78381.0
2022-07-22 10:30:00,76.66,76.95,76.54,76.61,71407.0,74.4637,74.7453,74.3471,74.4151,71407.0
2022-07-22 10:35:00,76.58,76.69,76.45,76.54,43929.0,74.3859,74.4928,74.2597,74.3471,43929.0
2022-07-22 10:40:00,76.55,76.86,76.42,76.61,75025.0,74.3568,74.6579,74.2305,74.4151,75025.0
2022-07-22 10:45:00,76.61,76.8,76.51,76.69,43773.0,74.4151,74.5996,74.318,74.4928,43773.0
2022-07-22 10:50:00,76.71,77.15,76.59,77.03,122631.0,74.5122,74.9396,74.3957,74.8231,122631.0
2022-07-22 10:55:00,77.03,77.12,76.8,76.83,78741.0,74.8231,74.9105,74.5996,74.6288,78741.0
2022-07-22 11:00:00,76.84,76.89,76.21,76.22,108586.0,74.6385,74.6871,74.0265,74.0363,108586.0
2022-07-22 11:05:00,76.23,76.45,76.15,76.38,115747.0,74.046,74.2597,73.9683,74.1917,115747.0
2022-07-22 11:10:00,76.36,76.6,76.35,76.56,73893.0,74.1722,74.4054,74.1625,74.3665,73893.0
2022-07-22 11:15:00,76.56,76.56,76.22,76.4,49534.0,74.3665,74.3665,74.0363,74.2111,49534.0
2022-07-22 11:20:00,76.39,76.4,75.71,75.72,124690.0,74.2014,74.2111,73.5409,73.5506,124690.0
2022-07-22 11:25:00,75.75,75.94,75.67,75.69,70063.0,73.5797,73.7643,73.502,73.5214,70063.0
2022-07-22 11:30:00,75.67,75.79,75.33,75.37,115659.0,73.502,73.6186,73.1718,73.2106,115659.0
2022-07-22 11:35:00,75.38,75.46,74.88,75.19,195547.0,73.2203,73.298,72.7347,73.0358,195547.0
2022-07-22 11:40:00,75.18,75.44,74.95,75.18,119047.0,73.0261,73.2786,72.8026,73.0261,119047.0
2022-07-22 11:45:00,75.18,75.36,75.08,75.28,95284.0,73.0261,73.2009,72.9289,73.1232,95284.0
2022-07-22 11:50:00,75.3,75.54,75.2,75.5,83669.0,73.1426,73.3757,73.0455,73.3369,83669.0
2022-07-22 11:55:00,75.48,75.48,75.19,75.44,56128.0,73.3175,73.3175,73.0358,73.2786,56128.0
2022-07-22 12:00:00,75.46,75.63,75.16,75.29,89115.0,73.298,73.4632,73.0066,73.1329,89115.0
2022-07-22 12:05:00,75.28,75.34,75.06,75.11,47343.0,73.1232,73.1815,72.9095,72.9581,47343.0
2022-07-22 12:10:00,75.06,75.06,74.72,74.83,129277.0,72.9095,72.9095,72.5792,72.6861,129277.0
2022-07-22 12:15:00,74.88,75.15,74.87,75.0,78723.0,72.7347,72.9969,72.7249,72.8512,78723.0
2022-07-22 12:20:00,75.01,75.05,74.82,74.84,43885.0,72.8609,72.8998,72.6764,72.6958,43885.0
2022-07-22 12:25:00,74.89,75.12,74.66,75.01,89501.0,72.7444,72.9678,72.521,72.8609,89501.0
2022-07-22 12:30:00,74.98,75.45,74.98,75.42,81359.0,72.8318,73.2883,72.8318,73.2592,81359.0
2022-07-22 12:35:00,75.4,75.42,75.05,75.12,77490.0,73.2398,73.2592,72.8998,72.9678,77490.0
2022-07-22 12:40:00,75.14,75.21,74.86,74.9,57484.0,72.9872,73.0552,72.7152,72.7541,57484.0
2022-07-22 12:45:00,74.9,75.2,74.84,75.0,56046.0,72.7541,73.0455,72.6958,72.8512,56046.0
2022-07-22 12:50:00,74.97,75.15,74.97,75.05,42781.0,72.8221,72.9969,72.8221,72.8998,42781.0
2022-07-22 12:55:00,75.01,75.07,74.75,74.83,47725.0,72.8609,72.9192,72.6084,72.6861,47725.0
2022-07-22 13:00:00,74.83,74.84,74.48,74.51,77880.0,72.6861,72.6958,72.3461,72.3753,77880.0
2022-07-22 13:05:00,74.5,74.79,74.5,74.79,41063.0,72.3655,72.6472,72.3655,72.6472,41063.0
2022-07-22 13:10:00,74.78,74.79,74.4,74.41,40568.0,72.6375,72.6472,72.2684,72.2781,40568.0
2022-07-22 13:15:00,74.41,74.56,74.21,74.27,58248.0,72.2781,72.4238,72.0838,72.1421,58248.0
2022-07-22 13:20:00,74.28,74.41,74.13,74.13,108823.0,72.1518,72.2781,72.0061,72.0061,108823.0
2022-07-22 13:25:00,74.15,74.3,74.08,74.28,75670.0,72.0256,72.1713,71.9576,72.1518,75670.0
2022-07-22 13:30:00,74.24,74.24,73.89,73.89,89739.0,72.113,72.113,71.773,71.773,89739.0
2022-07-22 13:35:00,73.9,74.0,73.7,74.0,98305.0,71.7827,71.8799,71.5885,71.8799,98305.0
2022-07-22 13:40:00,73.99,74.05,73.75,74.05,101380.0,71.8701,71.9284,71.637,71.9284,101380.0
2022-07-22 13:45:00,74.03,74.19,73.9,74.03,95552.0,71.909,72.0644,71.7827,71.909,95552.0
2022-07-22 13:50:00,73.99,74.0,73.8,73.93,32675.0,71.8701,71.8799,71.6856,71.8119,32675.0
2022-07-22 13:55:00,73.91,74.19,73.91,74.12,79139.0,71.7924,72.0644,71.7924,71.9964,79139.0
2022-07-22 14:00:00,74.12,74.19,73.58,73.66,116816.0,71.9964,72.0644,71.4719,71.5496,116816.0
2022-07-22 14:05:00,73.66,73.78,73.54,73.57,49208.0,71.5496,71.6662,71.433,71.4622,49208.0
2022-07-22 14:10:00,73.58,73.6,73.4,73.49,118539.0,71.4719,71.4913,71.2971,71.3845,118539.0
2022-07-22 14:15:00,73.48,73.85,73.48,73.8,89378.0,71.3748,71.7342,71.3748,71.6856,89378.0
2022-07-22 14:20:00,73.79,73.81,73.64,73.65,28808.0,71.6759,71.6953,71.5302,71.5399,28808.0
2022-07-22 14:25:00,73.65,73.78,73.51,73.73,60052.0,71.5399,71.6662,71.4039,71.6176,60052.0
2022-07-22 14:30:00,73.71,73.97,73.43,73.84,115628.0,71.5982,71.8507,71.3262,71.7244,115628.0
2022-07-22 14:35:00,73.85,73.96,73.58,73.75,87459.0,71.7342,71.841,71.4719,71.637,87459.0
2022-07-22 14:40:00,73.73,73.73,73.55,73.61,40155.0,71.6176,71.6176,71.4428,71.501,40155.0
2022-07-22 14:45:00,73.57,73.8,73.54,73.79,69512.0,71.4622,71.6856,71.433,71.6759,69512.0
2022-07-22 14:50:00,73.79,73.98,73.67,73.91,144874.0,71.6759,71.8604,71.5593,71.7924,144874.0
2022-07-22 14:55:00,73.92,74.13,73.88,73.95,136349.0,71.8022,72.0061,71.7633,71.8313,136349.0
2022-07-22 15:00:00,73.95,74.11,73.82,74.02,55256.0,71.8313,71.9867,71.705,71.8993,55256.0
2022-07-22 15:05:00,74.01,74.08,73.75,73.84,97302.0,71.8896,71.9576,71.637,71.7244,97302.0
2022-07-22 15:10:00,73.87,74.5,73.81,74.5,114806.0,71.7536,72.3655,71.6953,72.3655,114806.0
2022-07-22 15:15:00,74.49,74.49,74.2,74.23,103178.0,72.3558,72.3558,72.0741,72.1033,103178.0
2022-07-22 15:20:00,74.22,74.6,74.22,74.59,117717.0,72.0936,72.4627,72.0936,72.453,117717.0
2022-07-22 15:25:00,74.59,74.63,74.3,74.63,118548.0,72.453,72.4918,72.1713,72.4918,118548.0
2022-07-22 15:30:00,74.62,74.68,74.32,74.32,109619.0,72.4821,72.5404,72.1907,72.1907,109619.0
2022-07-22 15:35:00,74.31,74.39,74.16,74.18,113943.0,72.181,72.2587,72.0353,72.0547,113943.0
2022-07-22 15:40:00,74.2,74.39,74.17,74.17,75687.0,72.0741,72.2587,72.045,72.045,75687.0
2022-07-22 15:45:00,74.15,74.36,73.92,74.15,154929.0,72.0256,72.2295,71.8022,72.0256,154929.0
2022-07-22 15:50:00,74.18,74.49,74.11,74.34,260579.0,72.0547,72.3558,71.9867,72.2101,260579.0
2022-07-22 15:55:00,74.34,74.81,74.33,74.76,238356.0,72.2101,72.6667,72.2004,72.6181,238356.0
2022-07-25 09:30:00,75.11,75.2,74.59,74.66,137624.0,72.9581,73.0455,72.453,72.521,137624.0
2022-07-25 09:35:00,74.66,74.66,74.14,74.32,144147.0,72.521,72.521,72.0159,72.1907,144147.0
2022-07-25 09:40:00,74.36,75.11,74.32,75.0,158893.0,72.2295,72.9581,72.1907,72.8512,158893.0
2022-07-25 09:45:00,75.0,75.04,74.61,74.74,79572.0,72.8512,72.8901,72.4724,72.5987,79572.0
2022-07-25 09:50:00,74.7,75.12,74.67,74.95,121701.0,72.5598,72.9678,72.5307,72.8026,121701.0
2022-07-25 09:55:00,74.93,75.27,74.91,74.93,93700.0,72.7832,73.1135,72.7638,72.7832,93700.0
2022-07-25 10:00:00,74.97,75.17,74.88,74.97,75313.0,72.8221,73.0163,72.7347,72.8221,75313.0
2022-07-25 10:05:00,74.97,75.06,74.51,74.86,96004.0,72.8221,72.9095,72.3753,72.7152,96004.0
2022-07-25 10:10:00,74.8,75.09,74.8,74.82,54526.0,72.6569,72.9386,72.6569,72.6764,54526.0
2022-07-25 10:15:00,74.79,74.81,74.37,74.5,42009.0,72.6472,72.6667,72.2393,72.3655,42009.0
2022-07-25 10:20:00,74.49,74.77,74.47,74.6,62715.0,72.3558,72.6278,72.3364,72.4627,62715.0
2022-07-25 10:25:00,74.64,74.74,73.96,74.49,183354.0,72.5015,72.5987,71.841,72.3558,183354.0
2022-07-25 10:30:00,74.48,74.58,74.21,74.28,41236.0,72.3461,72.4432,72.0838,72.1518,41236.0
2022-07-25 10:35:00,74.31,74.43,74.05,74.36,77028.0,72.181,72.2975,71.9284,72.2295,77028.0
2022-07-25 10:40:00,74.32,74.85,74.19,74.77,148882.0,72.1907,72.7055,72.0644,72.6278,148882.0
2022-07-25 10:45:00,74.75,74.92,74.71,74.83,61719.0,72.6084,72.7735,72.5695,72.6861,61719.0
2022-07-25 10:50:00,74.83,74.97,74.72,74.8,97714.0,72.6861,72.8221,72.5792,72.6569,97714.0
2022-07-25 10:55:00,74.81,75.05,74.71,74.81,90662.0,72.6667,72.8998,72.5695,72.6667,90662.0
2022-07-25 11:00:00,74.81,74.96,74.67,74.81,126264.0,72.6667,72.8124,72.5307,72.6667,126264.0
2022-07-25 11:05:00,74.8,75.02,74.72,74.9,192516.0,72.6569,72.8706,72.5792,72.7541,192516.0
2022-07-25 11:10:00,74.92,75.01,74.34,74.4,184546.0,72.7735,72.8609,72.2101,72.2684,184546.0
2022-07-25 11:15:00,74.4,74.58,74.27,74.52,121441.0,72.2684,72.4432,72.1421,72.385,121441.0
2022-07-25 11:20:00,74.52,74.77,74.51,74.7,111364.0,72.385,72.6278,72.3753,72.5598,111364.0
2022-07-25 11:25:00,74.73,75.09,74.63,75.05,154222.0,72.5889,72.9386,72.4918,72.8998,154222.0
2022-07-25 11:30:00,75.05,75.29,74.99,75.22,192390.0,72.8998,73.1329,72.8415,73.0649,192390.0
2022-07-25 11:35:00,75.24,75.36,75.11,75.14,86264.0,73.0843,73.2009,72.9581,72.9872,86264.0
2022-07-25 11:40:00,75.13,75.23,75.08,75.16,71128.0,72.9775,73.0746,72.9289,73.0066,71128.0
2022-07-25 11:45:00,75.16,75.41,75.15,75.22,109567.0,73.0066,73.2495,72.9969,73.0649,109567.0
2022-07-25 11:50:00,75.21,75.27,75.04,75.23,117973.0,73.0552,73.1135,72.8901,73.0746,117973.0
2022-07-25 11:55:00,75.21,75.29,75.1,75.2,74637.0,73.0552,73.1329,72.9483,73.0455,74637.0
2022-07-25 12:00:00,75.21,75.33,74.98,75.3,83385.0,73.0552,73.1718,72.8318,73.1426,83385.0
2022-07-25 12:05:00,75.31,75.31,75.0,75.01,58328.0,73.1523,73.1523,72.8512,72.8609,58328.0
2022-07-25 12:10:00,75.02,75.06,74.64,74.7,77372.0,72.8706,72.9095,72.5015,72.5598,77372.0
2022-07-25 12:15:00,74.73,74.78,74.54,74.7,83707.0,72.5889,72.6375,72.4044,72.5598,83707.0
2022-07-25 12:20:00,74.67,74.74,74.55,74.67,54489.0,72.5307,72.5987,72.4141,72.5307,54489.0
2022-07-25 12:25:00,74.67,74.87,74.64,74.87,60297.0,72.5307,72.7249,72.5015,72.7249,60297.0
2022-07-25 12:30:00,74.85,75.14,74.83,75.12,158688.0,72.7055,72.9872,72.6861,72.9678,158688.0
2022-07-25 12:35:00,75.15,75.18,75.04,75.06,49595.0,72.9969,73.0261,72.8901,72.9095,49595.0
2022-07-25 12:40:00,75.09,75.34,75.08,75.2,79768.0,72.9386,73.1815,72.9289,73.0455,79768.0
2022-07-25 12:45:00,75.2,75.53,75.2,75.45,110502.0,73.0455,73.366,73.0455,73.2883,110502.0
2022-07-25 12:50:00,75.46,75.46,75.2,75.3,97528.0,73.298,73.298,73.0455,73.1426,97528.0
2022-07-25 12:55:00,75.3,75.3,75.12,75.15,75221.0,73.1426,73.1426,72.9678,72.9969,75221.0
2022-07-25 13:00:00,75.15,75.33,75.12,75.26,56410.0,72.9969,73.1718,72.9678,73.1038,56410.0
2022-07-25 13:05:00,75.27,75.4,75.12,75.37,71361.0,73.1135,73.2398,72.9678,73.2106,71361.0
2022-07-25 13:10:00,75.37,75.42,75.24,75.26,43475.0,73.2106,73.2592,73.0843,73.1038,43475.0
2022-07-25 13:15:00,75.26,75.26,75.15,75.21,23366.0,73.1038,73.1038,72.9969,73.0552,23366.0
2022-07-25 13:20:00,75.21,75.25,75.05,75.09,36691.0,73.0552,73.094,72.8998,72.9386,36691.0
2022-07-25 13:25:00,75.11,75.12,74.92,74.93,46655.0,72.9581,72.9678,72.7735,72.7832,46655.0
2022-07-25 13:30:00,74.94,75.02,74.87,74.96,94079.0,72.7929,72.8706,72.7249,72.8124,94079.0
2022-07-25 13:35:00,74.95,74.96,74.61,74.64,67985.0,72.8026,72.8124,72.4724,72.5015,67985.0
2022-07-25 13:40:00,74.65,74.72,74.54,74.66,108291.0,72.5112,72.5792,72.4044,72.521,108291.0
2022-07-25 13:45:00,74.65,74.75,74.6,74.64,75735.0,72.5112,72.6084,72.4627,72.5015,75735.0
2022-07-25 13:50:00,74.63,74.64,74.4,74.46,77532.0,72.4918,72.5015,72.2684,72.3267,77532.0
2022-07-25 13:55:00,74.44,74.47,74.38,74.41,60639.0,72.3073,72.3364,72.249,72.2781,60639.0
2022-07-25 14:00:00,74.4,74.44,74.27,74.27,93116.0,72.2684,72.3073,72.1421,72.1421,93116.0
2022-07-25 14:05:00,74.27,74.5,74.26,74.35,96744.0,72.1421,72.3655,72.1324,72.2198,96744.0
2022-07-25 14:10:00,74.36,74.53,74.35,74.47,87400.0,72.2295,72.3947,72.2198,72.3364,87400.0
2022-07-25 14:15:00,74.45,74.48,74.21,74.25,87640.0,72.317,72.3461,72.0838,72.1227,87640.0
2022-07-25 14:20:00,74.23,74.36,74.15,74.33,88944.0,72.1033,72.2295,72.0256,72.2004,88944.0
2022-07-25 14:25:00,74.31,74.34,74.19,74.26,48841.0,72.181,72.2101,72.0644,72.1324,48841.0
2022-07-25 14:30:00,74.28,74.33,74.14,74.29,73300.0,72.1518,72.2004,72.0159,72.1616,73300.0
2022-07-25 14:35:00,74.3,74.48,74.26,74.37,124188.0,72.1713,72.3461,72.1324,72.2393,124188.0
2022-07-25 14:40:00,74.37,74.51,74.35,74.43,81515.0,72.2393,72.3753,72.2198,72.2975,81515.0
2022-07-25 14:45:00,74.45,74.45,74.03,74.16,137227.0,72.317,72.317,71.909,72.0353,137227.0
2022-07-25 14:50:00,74.16,74.23,74.02,74.09,103847.0,72.0353,72.1033,71.8993,71.9673,103847.0
2022-07-25 14:55:00,74.13,74.23,73.92,74.01,132792.0,72.0061,72.1033,71.8022,71.8896,132792.0
2022-07-25 15:00:00,73.99,74.18,73.76,73.81,142071.0,71.8701,72.0547,71.6467,71.6953,142071.0
2022-07-25 15:05:00,73.8,73.93,73.67,73.89,233009.0,71.6856,71.8119,71.5593,71.773,233009.0
2022-07-25 15:10:00,73.9,73.99,73.79,73.89,83290.0,71.7827,71.8701,71.6759,71.773,83290.0
2022-07-25 15:15:00,73.9,74.01,73.75,73.95,143459.0,71.7827,71.8896,71.637,71.8313,143459.0
2022-07-25 15:20:00,73.92,74.19,73.9,74.18,160832.0,71.8022,72.0644,71.7827,72.0547,160832.0
2022-07-25 15:25:00,74.19,74.23,73.89,73.89,105875.0,72.0644,72.1033,71.773,71.773,105875.0
2022-07-25 15:30:00,73.89,74.08,73.8,73.89,173351.0,71.773,71.9576,71.6856,71.773,173351.0
2022-07-25 15:35:00,73.91,74.33,73.91,74.3,141590.0,71.7924,72.2004,71.7924,72.1713,141590.0
2022-07-25 15:40:00,74.3,74.41,74.16,74.32,179066.0,72.1713,72.2781,72.0353,72.1907,179066.0
2022-07-25 15:45:00,74.28,74.47,74.23,74.44,171057.0,72.1518,72.3364,72.1033,72.3073,171057.0
2022-07-25 15:50:00,74.43,74.8,74.34,74.78,407808.0,72.2975,72.6569,72.2101,72.6375,407808.0
2022-07-25 15:55:00,74.76,75.1,74.76,74.99,365215.0,72.6181,72.9483,72.6181,72.8415,365215.0
2022-07-26 09:30:00,74.04,74.15,73.53,73.64,219955.0,71.9187,72.0256,71.4233,71.5302,219955.0
2022-07-26 09:35:00,73.6,73.94,73.5,73.88,123457.0,71.4913,71.8216,71.3942,71.7633,123457.0
2022-07-26 09:40:00,73.88,74.04,73.61,73.61,112858.0,71.7633,71.9187,71.501,71.501,112858.0
2022-07-26 09:45:00,73.59,73.62,73.27,73.47,186828.0,71.4816,71.5108,71.1708,71.365,186828.0
2022-07-26 09:50:00,73.48,73.89,73.47,73.69,127879.0,71.3748,71.773,71.365,71.5787,127879.0
2022-07-26 09:55:00,73.67,73.78,73.54,73.68,64958.0,71.5593,71.6662,71.433,71.569,64958.0
2022-07-26 10:00:00,73.64,73.96,73.21,73.83,140548.0,71.5302,71.841,71.1125,71.7147,140548.0
2022-07-26 10:05:00,73.84,73.91,73.68,73.74,90173.0,71.7244,71.7924,71.569,71.6273,90173.0
2022-07-26 10:10:00,73.74,73.86,73.37,73.46,72350.0,71.6273,71.7439,71.2679,71.3553,72350.0
2022-07-26 10:15:00,73.46,73.62,73.35,73.45,72512.0,71.3553,71.5108,71.2485,71.3456,72512.0
2022-07-26 10:20:00,73.48,73.5,73.16,73.19,124788.0,71.3748,71.3942,71.0639,71.0931,124788.0
2022-07-26 10:25:00,73.19,73.36,73.14,73.28,54090.0,71.0931,71.2582,71.0445,71.1805,54090.0
2022-07-26 10:30:00,73.28,73.32,73.06,73.18,136718.0,71.1805,71.2193,70.9668,71.0834,136718.0
2022-07-26 10:35:00,73.17,73.31,73.08,73.21,70022.0,71.0736,71.2096,70.9862,71.1125,70022.0
2022-07-26 10:40:00,73.19,73.36,73.15,73.27,81250.0,71.0931,71.2582,71.0542,71.1708,81250.0
2022-07-26 10:45:00,73.27,73.43,73.27,73.33,84139.0,71.1708,71.3262,71.1708,71.2291,84139.0
2022-07-26 10:50:00,73.32,73.4,73.13,73.14,116951.0,71.2193,71.2971,71.0348,71.0445,116951.0
2022-07-26 10:55:00,73.1,73.49,73.04,73.48,121865.0,71.0056,71.3845,70.9474,71.3748,121865.0
2022-07-26 11:00:00,73.47,73.58,73.26,73.27,121476.0,71.365,71.4719,71.1611,71.1708,121476.0
2022-07-26 11:05:00,73.26,73.27,72.94,73.02,143263.0,71.1611,71.1708,70.8502,70.9279,143263.0
2022-07-26 11:10:00,73.01,73.15,73.0,73.1,78167.0,70.9182,71.0542,70.9085,71.0056,78167.0
2022-07-26 11:15:00,73.12,73.2,73.02,73.08,80994.0,71.0251,71.1028,70.9279,70.9862,80994.0
2022-07-26 11:20:00,73.06,73.09,72.83,72.86,82054.0,70.9668,70.9959,70.7434,70.7725,82054.0
2022-07-26 11:25:00,72.85,72.87,72.56,72.6,73661.0,70.7628,70.7822,70.4811,70.52,73661.0
2022-07-26 11:30:00,72.57,72.65,72.43,72.63,136237.0,70.4908,70.5685,70.3548,70.5491,136237.0
2022-07-26 11:35:00,72.63,72.66,72.39,72.48,132993.0,70.5491,70.5783,70.316,70.4034,132993.0
2022-07-26 11:40:00,72.48,72.69,72.44,72.59,77784.0,70.4034,70.6074,70.3646,70.5103,77784.0
2022-07-26 11:45:00,72.59,72.62,72.41,72.42,77691.0,70.5103,70.5394,70.3354,70.3451,77691.0
2022-07-26 11:50:00,72.4,72.53,72.13,72.19,207224.0,70.3257,70.452,70.0634,70.1217,207224.0
2022-07-26 11:55:00,72.18,72.35,72.14,72.18,75100.0,70.112,70.2771,70.0732,70.112,75100.0
2022-07-26 12:00:00,72.19,72.33,72.06,72.32,74965.0,70.1217,70.2577,69.9954,70.248,74965.0
2022-07-26 12:05:00,72.33,72.4,72.15,72.27,71551.0,70.2577,70.3257,70.0829,70.1994,71551.0
2022-07-26 12:10:00,72.27,72.29,72.09,72.2,90711.0,70.1994,70.2189,70.0246,70.1314,90711.0
2022-07-26 12:15:00,72.21,72.45,72.21,72.35,129050.0,70.1411,70.3743,70.1411,70.2771,129050.0
2022-07-26 12:20:00,72.35,72.54,72.21,72.5,137636.0,70.2771,70.4617,70.1411,70.4228,137636.0
2022-07-26 12:25:00,72.51,72.59,72.37,72.52,72399.0,70.4326,70.5103,70.2966,70.4423,72399.0
2022-07-26 12:30:00,72.56,72.76,72.54,72.76,102904.0,70.4811,70.6754,70.4617,70.6754,102904.0
2022-07-26 12:35:00,72.75,72.78,72.57,72.57,82416.0,70.6657,70.6948,70.4908,70.4908,82416.0
2022-07-26 12:40:00,72.58,72.58,72.39,72.41,199296.0,70.5005,70.5005,70.316,70.3354,199296.0
2022-07-26 12:45:00,72.41,72.63,72.35,72.57,98838.0,70.3354,70.5491,70.2771,70.4908,98838.0
2022-07-26 12:50:00,72.56,72.77,72.56,72.77,73117.0,70.4811,70.6851,70.4811,70.6851,73117.0
2022-07-26 12:55:00,72.77,72.84,72.7,72.76,61391.0,70.6851,70.7531,70.6171,70.6754,61391.0
2022-07-26 13:00:00,72.76,72.97,72.66,72.96,162746.0,70.6754,70.8794,70.5783,70.8697,162746.0
2022-07-26 13:05:00,72.97,73.08,72.83,73.08,53567.0,70.8794,70.9862,70.7434,70.9862,53567.0
2022-07-26 13:10:00,73.08,73.19,72.89,72.91,208480.0,70.9862,71.0931,70.8017,70.8211,208480.0
2022-07-26 13:15:00,72.93,72.93,72.76,72.78,120237.0,70.8405,70.8405,70.6754,70.6948,120237.0
2022-07-26 13:20:00,72.78,73.07,72.76,72.97,58656.0,70.6948,70.9765,70.6754,70.8794,58656.0
2022-07-26 13:25:00,72.95,73.12,72.86,73.1,120131.0,70.8599,71.0251,70.7725,71.0056,120131.0
2022-07-26 13:30:00,73.09,73.13,72.69,72.69,256947.0,70.9959,71.0348,70.6074,70.6074,256947.0
2022-07-26 13:35:00,72.7,72.82,72.66,72.68,103453.0,70.6171,70.7337,70.5783,70.5977,103453.0
2022-07-26 13:40:00,72.68,72.77,72.63,72.72,138447.0,70.5977,70.6851,70.5491,70.6365,138447.0
2022-07-26 13:45:00,72.77,72.78,72.57,72.61,69550.0,70.6851,70.6948,70.4908,70.5297,69550.0
2022-07-26 13:50:00,72.61,72.76,72.58,72.7,74648.0,70.5297,70.6754,70.5005,70.6171,74648.0
2022-07-26 13:55:00,72.72,72.75,72.54,72.54,113514.0,70.6365,70.6657,70.4617,70.4617,113514.0
2022-07-26 14:00:00,72.56,73.03,72.56,73.0,113170.0,70.4811,70.9377,70.4811,70.9085,113170.0
2022-07-26 14:05:00,72.97,73.16,72.56,72.56,242885.0,70.8794,71.0639,70.4811,70.4811,242885.0
2022-07-26 14:10:00,72.61,72.73,72.53,72.63,166958.0,70.5297,70.6462,70.452,70.5491,166958.0
2022-07-26 14:15:00,72.6,72.6,72.36,72.4,162983.0,70.52,70.52,70.2868,70.3257,162983.0
2022-07-26 14:20:00,72.41,72.48,72.3,72.42,147337.0,70.3354,70.4034,70.2286,70.3451,147337.0
2022-07-26 14:25:00,72.4,72.43,72.13,72.15,141092.0,70.3257,70.3548,70.0634,70.0829,141092.0
2022-07-26 14:30:00,72.15,72.17,72.0,72.06,172096.0,70.0829,70.1023,69.9372,69.9954,172096.0
2022-07-26 14:35:00,72.05,72.16,71.96,71.98,235516.0,69.9857,70.0926,69.8983,69.9177,235516.0
2022-07-26 14:40:00,71.98,72.12,71.96,72.07,111265.0,69.9177,70.0537,69.8983,70.0052,111265.0
2022-07-26 14:45:00,72.05,72.17,71.99,72.0,93104.0,69.9857,70.1023,69.9275,69.9372,93104.0
2022-07-26 14:50:00,72.02,72.28,71.97,72.19,95963.0,69.9566,70.2091,69.908,70.1217,95963.0
2022-07-26 14:55:00,72.19,72.29,72.09,72.26,244099.0,70.1217,70.2189,70.0246,70.1897,244099.0
2022-07-26 15:00:00,72.25,72.3,71.97,71.99,148010.0,70.18,70.2286,69.908,69.9275,148010.0
2022-07-26 15:05:00,72.02,72.05,71.81,71.94,237707.0,69.9566,69.9857,69.7526,69.8789,237707.0
2022-07-26 15:10:00,71.93,72.29,71.86,72.2,130180.0,69.8692,70.2189,69.8012,70.1314,130180.0
2022-07-26 15:15:00,72.2,72.34,72.17,72.23,165043.0,70.1314,70.2674,70.1023,70.1606,165043.0
2022-07-26 15:20:00,72.23,72.38,72.13,72.23,161332.0,70.1606,70.3063,70.0634,70.1606,161332.0
2022-07-26 15:25:00,72.23,72.29,72.1,72.28,223151.0,70.1606,70.2189,70.0343,70.2091,223151.0
2022-07-26 15:30:00,72.29,72.43,72.17,72.36,143062.0,70.2189,70.3548,70.1023,70.2868,143062.0
2022-07-26 15:35:00,72.37,72.48,72.23,72.47,150274.0,70.2966,70.4034,70.1606,70.3937,150274.0
2022-07-26 15:40:00,72.47,72.52,72.17,72.22,121406.0,70.3937,70.4423,70.1023,70.1509,121406.0
2022-07-26 15:45:00,72.26,72.3,72.02,72.17,297531.0,70.1897,70.2286,69.9566,70.1023,297531.0
2022-07-26 15:50:00,72.17,72.57,72.03,72.55,287821.0,70.1023,70.4908,69.9663,70.4714,287821.0
2022-07-26 15:55:00,72.57,72.69,72.23,72.34,263930.0,70.4908,70.6074,70.1606,70.2674,263930.0
2022-07-27 09:30:00,74.27,74.5,74.09,74.17,162429.0,72.1421,72.3655,71.9673,72.045,162429.0
2022-07-27 09:35:00,74.23,74.63,74.19,74.62,212114.0,72.1033,72.4918,72.0644,72.4821,212114.0
2022-07-27 09:40:00,74.63,74.87,74.57,74.79,185670.0,72.4918,72.7249,72.4335,72.6472,185670.0
2022-07-27 09:45:00,74.78,75.0,74.68,74.93,136144.0,72.6375,72.8512,72.5404,72.7832,136144.0
2022-07-27 09:50:00,74.97,74.97,74.79,74.85,73089.0,72.8221,72.8221,72.6472,72.7055,73089.0
2022-07-27 09:55:00,74.86,74.99,74.8,74.8,57580.0,72.7152,72.8415,72.6569,72.6569,57580.0
2022-07-27 10:00:00,74.81,74.94,74.69,74.94,74269.0,72.6667,72.7929,72.5501,72.7929,74269.0
2022-07-27 10:05:00,74.95,75.07,74.61,74.66,116643.0,72.8026,72.9192,72.4724,72.521,116643.0
2022-07-27 10:10:00,74.7,74.94,74.69,74.93,58697.0,72.5598,72.7929,72.5501,72.7832,58697.0
2022-07-27 10:15:00,74.95,75.13,74.93,75.06,61641.0,72.8026,72.9775,72.7832,72.9095,61641.0
2022-07-27 10:20:00,75.06,75.17,74.92,74.96,58554.0,72.9095,73.0163,72.7735,72.8124,58554.0
2022-07-27 10:25:00,74.97,75.09,74.88,75.02,46287.0,72.8221,72.9386,72.7347,72.8706,46287.0
2022-07-27 10:30:00,75.02,75.09,74.85,74.9,44794.0,72.8706,72.9386,72.7055,72.7541,44794.0
2022-07-27 10:35:00,74.93,75.1,74.92,75.05,30511.0,72.7832,72.9483,72.7735,72.8998,30511.0
2022-07-27 10:40:00,75.09,75.09,74.77,74.92,66112.0,72.9386,72.9386,72.6278,72.7735,66112.0
2022-07-27 10:45:00,74.92,75.04,74.89,75.0,21683.0,72.7735,72.8901,72.7444,72.8512,21683.0
2022-07-27 10:50:00,75.02,75.14,74.94,75.12,48173.0,72.8706,72.9872,72.7929,72.9678,48173.0
2022-07-27 10:55:00,75.14,75.26,75.07,75.23,68167.0,72.9872,73.1038,72.9192,73.0746,68167.0
2022-07-27 11:00:00,75.26,75.62,75.25,75.42,133706.0,73.1038,73.4534,73.094,73.2592,133706.0
2022-07-27 11:05:00,75.41,75.46,75.17,75.21,102919.0,73.2495,73.298,73.0163,73.0552,102919.0
2022-07-27 11:10:00,75.22,75.32,75.19,75.27,35735.0,73.0649,73.162,73.0358,73.1135,35735.0
2022-07-27 11:15:00,75.28,75.4,75.26,75.27,50597.0,73.1232,73.2398,73.1038,73.1135,50597.0
2022-07-27 11:20:00,75.3,75.34,75.11,75.11,35668.0,73.1426,73.1815,72.9581,72.9581,35668.0
2022-07-27 11:25:00,75.12,75.29,75.07,75.25,28094.0,72.9678,73.1329,72.9192,73.094,28094.0
2022-07-27 11:30:00,75.27,75.49,75.26,75.36,32807.0,73.1135,73.3272,73.1038,73.2009,32807.0
2022-07-27 11:35:00,75.37,75.46,75.31,75.35,34201.0,73.2106,73.298,73.1523,73.1912,34201.0
2022-07-27 11:40:00,75.33,75.52,75.33,75.42,42618.0,73.1718,73.3563,73.1718,73.2592,42618.0
2022-07-27 11:45:00,75.4,75.51,75.33,75.42,98248.0,73.2398,73.3466,73.1718,73.2592,98248.0
2022-07-27 11:50:00,75.45,75.6,75.39,75.45,157113.0,73.2883,73.434,73.23,73.2883,157113.0
2022-07-27 11:55:00,75.45,75.65,75.44,75.52,67627.0,73.2883,73.4826,73.2786,73.3563,67627.0
2022-07-27 12:00:00,75.55,75.67,75.5,75.57,40094.0,73.3855,73.502,73.3369,73.4049,40094.0
2022-07-27 12:05:00,75.59,75.66,75.51,75.61,59694.0,73.4243,73.4923,73.3466,73.4437,59694.0
2022-07-27 12:10:00,75.62,75.62,75.48,75.59,51329.0,73.4534,73.4534,73.3175,73.4243,51329.0
2022-07-27 12:15:00,75.6,75.64,75.53,75.61,40215.0,73.434,73.4729,73.366,73.4437,40215.0
2022-07-27 12:20:00,75.62,75.67,75.55,75.63,42091.0,73.4534,73.502,73.3855,73.4632,42091.0
2022-07-27 12:25:00,75.63,75.77,75.6,75.63,62274.0,73.4632,73.5992,73.434,73.4632,62274.0
2022-07-27 12:30:00,75.62,75.66,75.51,75.56,30731.0,73.4534,73.4923,73.3466,73.3952,30731.0
2022-07-27 12:35:00,75.57,75.6,75.43,75.45,29705.0,73.4049,73.434,73.2689,73.2883,29705.0
2022-07-27 12:40:00,75.44,75.53,75.4,75.43,29201.0,73.2786,73.366,73.2398,73.2689,29201.0
2022-07-27 12:45:00,75.42,75.47,75.35,75.38,18229.0,73.2592,73.3077,73.1912,73.2203,18229.0
2022-07-27 12:50:00,75.34,75.49,75.34,75.42,20878.0,73.1815,73.3272,73.1815,73.2592,20878.0
2022-07-27 12:55:00,75.4,75.4,75.17,75.18,36699.0,73.2398,73.2398,73.0163,73.0261,36699.0
2022-07-27 13:00:00,75.18,75.26,75.14,75.22,26256.0,73.0261,73.1038,72.9872,73.0649,26256.0
2022-07-27 13:05:00,75.24,75.24,75.03,75.12,31285.0,73.0843,73.0843,72.8804,72.9678,31285.0
2022-07-27 13:10:00,75.14,75.25,75.08,75.23,33374.0,72.9872,73.094,72.9289,73.0746,33374.0
2022-07-27 13:15:00,75.23,75.28,75.12,75.14,25351.0,73.0746,73.1232,72.9678,72.9872,25351.0
2022-07-27 13:20:00,75.13,75.24,75.08,75.15,31849.0,72.9775,73.0843,72.9289,72.9969,31849.0
2022-07-27 13:25:00,75.16,75.29,75.13,75.27,27700.0,73.0066,73.1329,72.9775,73.1135,27700.0
2022-07-27 13:30:00,75.29,75.45,75.2,75.32,39197.0,73.1329,73.2883,73.0455,73.162,39197.0
2022-07-27 13:35:00,75.33,75.39,75.26,75.31,24376.0,73.1718,73.23,73.1038,73.1523,24376.0
2022-07-27 13:40:00,75.31,75.39,75.27,75.28,22554.0,73.1523,73.23,73.1135,73.1232,22554.0
2022-07-27 13:45:00,75.27,75.44,75.21,75.39,39913.0,73.1135,73.2786,73.0552,73.23,39913.0
2022-07-27 13:50:00,75.35,75.43,75.27,75.43,33479.0,73.1912,73.2689,73.1135,73.2689,33479.0
2022-07-27 13:55:00,75.42,75.48,75.18,75.33,75109.0,73.2592,73.3175,73.0261,73.1718,75109.0
2022-07-27 14:00:00,75.3,76.02,75.16,75.69,291084.0,73.1426,73.842,73.0066,73.5214,291084.0
2022-07-27 14:05:00,75.68,75.68,74.89,75.02,143999.0,73.5117,73.5117,72.7444,72.8706,143999.0
2022-07-27 14:10:00,75.01,75.55,74.99,75.27,121681.0,72.8609,73.3855,72.8415,73.1135,121681.0
2022-07-27 14:15:00,75.25,75.6,75.24,75.45,55410.0,73.094,73.434,73.0843,73.2883,55410.0
2022-07-27 14:20:00,75.45,75.55,75.18,75.19,49469.0,73.2883,73.3855,73.0261,73.0358,49469.0
2022-07-27 14:25:00,75.21,75.66,75.2,75.51,52086.0,73.0552,73.4923,73.0455,73.3466,52086.0
2022-07-27 14:30:00,75.52,75.66,74.88,75.08,148820.0,73.3563,73.4923,72.7347,72.9289,148820.0
2022-07-27 14:35:00,75.04,76.6,75.04,76.58,661359.0,72.8901,74.4054,72.8901,74.3859,661359.0
2022-07-27 14:40:00,76.57,77.41,76.56,77.4,424369.0,74.3762,75.1922,74.3665,75.1825,424369.0
2022-07-27 14:45:00,77.41,77.54,77.09,77.21,245006.0,75.1922,75.3184,74.8813,74.9979,245006.0
2022-07-27 14:50:00,77.23,77.89,77.0,77.64,255953.0,75.0173,75.6584,74.7939,75.4156,255953.0
2022-07-27 14:55:00,77.7,77.83,77.03,77.32,348342.0,75.4739,75.6001,74.8231,75.1047,348342.0
2022-07-27 15:00:00,77.33,77.98,77.13,77.96,176271.0,75.1145,75.7458,74.9202,75.7264,176271.0
2022-07-27 15:05:00,77.95,78.1,77.66,77.91,213466.0,75.7167,75.8624,75.435,75.6778,213466.0
2022-07-27 15:10:00,77.92,78.08,77.72,77.81,278975.0,75.6876,75.843,75.4933,75.5807,278975.0
2022-07-27 15:15:00,77.82,78.18,77.75,77.91,194899.0,75.5904,75.9401,75.5224,75.6778,194899.0
2022-07-27 15:20:00,77.91,78.35,77.79,78.31,268273.0,75.6778,76.1052,75.5613,76.0664,268273.0
2022-07-27 15:25:00,78.28,78.94,78.28,78.94,250492.0,76.0372,76.6783,76.0372,76.6783,250492.0
2022-07-27 15:30:00,78.95,78.99,78.64,78.86,186177.0,76.688,76.7269,76.3869,76.6006,186177.0
2022-07-27 15:35:00,78.87,78.91,78.46,78.51,171901.0,76.6103,76.6492,76.2121,76.2606,171901.0
2022-07-27 15:40:00,78.5,78.82,78.44,78.69,161018.0,76.2509,76.5618,76.1927,76.4355,161018.0
2022-07-27 15:45:00,78.68,78.75,78.48,78.51,159387.0,76.4258,76.4938,76.2315,76.2606,159387.0
2022-07-27 15:50:00,78.49,78.59,78.07,78.36,386656.0,76.2412,76.3384,75.8333,76.1149,386656.0
2022-07-27 15:55:00,78.36,78.45,77.89,77.97,276914.0,76.1149,76.2024,75.6584,75.7361,276914.0
2022-07-28 09:30:00,78.44,78.95,78.37,78.63,247883.0,76.1927,76.688,76.1247,76.3772,247883.0
2022-07-28 09:35:00,78.67,78.9,78.42,78.45,271546.0,76.4161,76.6395,76.1732,76.2024,271546.0
2022-07-28 09:40:00,78.42,78.56,77.52,77.56,260049.0,76.1732,76.3092,75.299,75.3379,260049.0
2022-07-28 09:45:00,77.56,77.63,76.91,77.23,277236.0,75.3379,75.4059,74.7065,75.0173,277236.0
2022-07-28 09:50:00,77.22,77.3,76.37,76.59,167421.0,75.0076,75.0853,74.182,74.3957,167421.0
2022-07-28 09:55:00,76.54,77.05,76.54,76.98,104150.0,74.3471,74.8425,74.3471,74.7745,104150.0
2022-07-28 10:00:00,77.07,77.36,77.05,77.2,192897.0,74.8619,75.1436,74.8425,74.9882,192897.0
2022-07-28 10:05:00,77.19,77.26,76.49,76.68,170741.0,74.9785,75.0465,74.2985,74.4831,170741.0
2022-07-28 10:10:00,76.72,76.93,76.43,76.75,172329.0,74.5219,74.7259,74.2402,74.5511,172329.0
2022-07-28 10:15:00,76.73,77.05,76.63,76.78,130762.0,74.5316,74.8425,74.4345,74.5802,130762.0
2022-07-28 10:20:00,76.78,76.85,76.27,76.59,110597.0,74.5802,74.6482,74.0848,74.3957,110597.0
2022-07-28 10:25:00,76.63,76.77,76.26,76.61,130384.0,74.4345,74.5705,74.0751,74.4151,130384.0
2022-07-28 10:30:00,76.62,76.78,76.39,76.66,150131.0,74.4248,74.5802,74.2014,74.4637,150131.0
2022-07-28 10:35:00,76.68,77.32,76.68,77.1,233696.0,74.4831,75.1047,74.4831,74.891,233696.0
2022-07-28 10:40:00,77.09,77.26,76.89,77.23,129544.0,74.8813,75.0465,74.6871,75.0173,129544.0
2022-07-28 10:45:00,77.23,77.93,77.17,77.9,286601.0,75.0173,75.6973,74.959,75.6681,286601.0
2022-07-28 10:50:00,77.9,78.03,77.77,77.91,152838.0,75.6681,75.7944,75.5419,75.6778,152838.0
2022-07-28 10:55:00,77.91,78.27,77.79,78.26,181452.0,75.6778,76.0275,75.5613,76.0178,181452.0
2022-07-28 11:00:00,78.26,78.62,78.17,78.42,213978.0,76.0178,76.3675,75.9304,76.1732,213978.0
2022-07-28 11:05:00,78.44,78.7,78.42,78.55,159873.0,76.1927,76.4452,76.1732,76.2995,159873.0
2022-07-28 11:10:00,78.54,78.79,78.4,78.79,170728.0,76.2898,76.5326,76.1538,76.5326,170728.0
2022-07-28 11:15:00,78.8,78.92,78.61,78.76,141475.0,76.5423,76.6589,76.3578,76.5035,141475.0
2022-07-28 11:20:00,78.77,79.31,78.66,79.26,261269.0,76.5132,77.0377,76.4064,76.9892,261269.0
2022-07-28 11:25:00,79.26,79.59,79.22,79.59,211839.0,76.9892,77.3097,76.9503,77.3097,211839.0
2022-07-28 11:30:00,79.6,79.63,79.17,79.39,135721.0,77.3194,77.3486,76.9017,77.1154,135721.0
2022-07-28 11:35:00,79.41,79.54,79.25,79.43,153977.0,77.1349,77.2611,76.9794,77.1543,153977.0
2022-07-28 11:40:00,79.44,79.87,79.29,79.81,202966.0,77.164,77.5817,77.0183,77.5234,202966.0
2022-07-28 11:45:00,79.81,79.94,79.58,79.74,156106.0,77.5234,77.6497,77.3,77.4554,156106.0
2022-07-28 11:50:00,79.8,79.96,79.74,79.79,141740.0,77.5137,77.6691,77.4554,77.504,141740.0
2022-07-28 11:55:00,79.78,79.82,79.45,79.47,91632.0,77.4943,77.5331,77.1737,77.1931,91632.0
2022-07-28 12:00:00,79.49,79.65,79.48,79.64,54838.0,77.2126,77.368,77.2029,77.3583,54838.0
2022-07-28 12:05:00,79.63,79.69,79.43,79.5,133427.0,77.3486,77.4068,77.1543,77.2223,133427.0
2022-07-28 12:10:00,79.5,79.75,79.48,79.67,129215.0,77.2223,77.4651,77.2029,77.3874,129215.0
2022-07-28 12:15:00,79.66,79.68,79.33,79.39,98328.0,77.3777,77.3971,77.0572,77.1154,98328.0
2022-07-28 12:20:00,79.38,79.76,79.29,79.75,151901.0,77.1057,77.4748,77.0183,77.4651,151901.0
2022-07-28 12:25:00,79.75,79.88,79.62,79.79,135043.0,77.4651,77.5914,77.3388,77.504,135043.0
2022-07-28 12:30:00,79.82,79.86,79.49,79.64,101194.0,77.5331,77.572,77.2126,77.3583,101194.0
2022-07-28 12:35:00,79.67,79.8,79.58,79.72,215237.0,77.3874,77.5137,77.3,77.436,215237.0
2022-07-28 12:40:00,79.76,79.76,79.61,79.72,46636.0,77.4748,77.4748,77.3291,77.436,46636.0
2022-07-28 12:45:00,79.7,79.87,79.66,79.7,106469.0,77.4166,77.5817,77.3777,77.4166,106469.0
2022-07-28 12:50:00,79.69,79.93,79.59,79.93,206063.0,77.4068,77.64,77.3097,77.64,206063.0
2022-07-28 12:55:00,79.92,79.93,79.7,79.72,94077.0,77.6303,77.64,77.4166,77.436,94077.0
2022-07-28 13:00:00,79.72,79.77,79.46,79.61,204661.0,77.436,77.4845,77.1834,77.3291,204661.0
2022-07-28 13:05:00,79.63,79.78,79.51,79.78,80925.0,77.3486,77.4943,77.232,77.4943,80925.0
2022-07-28 13:10:00,79.8,80.02,79.73,79.98,190336.0,77.5137,77.7274,77.4457,77.6885,190336.0
2022-07-28 13:15:00,79.97,80.02,79.81,79.96,56641.0,77.6788,77.7274,77.5234,77.6691,56641.0
2022-07-28 13:20:00,80.0,80.26,79.94,80.14,151969.0,77.708,77.9605,77.6497,77.8439,151969.0
2022-07-28 13:25:00,80.16,80.33,80.09,80.29,85810.0,77.8634,78.0285,77.7954,77.9897,85810.0
2022-07-28 13:30:00,80.31,80.49,80.26,80.48,140970.0,78.0091,78.1839,77.9605,78.1742,140970.0
2022-07-28 13:35:00,80.49,80.72,80.44,80.58,193757.0,78.1839,78.4073,78.1354,78.2713,193757.0
2022-07-28 13:40:00,80.57,80.91,80.57,80.75,182777.0,78.2616,78.5919,78.2616,78.4365,182777.0
2022-07-28 13:45:00,80.73,80.9,80.67,80.87,121678.0,78.417,78.5822,78.3588,78.553,121678.0
2022-07-28 13:50:00,80.84,80.9,80.73,80.84,110169.0,78.5239,78.5822,78.417,78.5239,110169.0
2022-07-28 13:55:00,80.85,81.09,80.84,80.95,148925.0,78.5336,78.7667,78.5239,78.6307,148925.0
2022-07-28 14:00:00,80.93,80.95,80.69,80.74,152002.0,78.6113,78.6307,78.3782,78.4268,152002.0
2022-07-28 14:05:00,80.74,80.75,80.5,80.6,89161.0,78.4268,78.4365,78.1936,78.2908,89161.0
2022-07-28 14:10:00,80.6,80.72,80.49,80.62,102117.0,78.2908,78.4073,78.1839,78.3102,102117.0
2022-07-28 14:15:00,80.61,80.84,80.61,80.74,63000.0,78.3005,78.5239,78.3005,78.4268,63000.0
2022-07-28 14:20:00,80.75,80.76,80.61,80.71,45388.0,78.4365,78.4462,78.3005,78.3976,45388.0
2022-07-28 14:25:00,80.75,80.82,80.67,80.74,50258.0,78.4365,78.5045,78.3588,78.4268,50258.0
2022-07-28 14:30:00,80.75,80.83,80.6,80.74,38988.0,78.4365,78.5142,78.2908,78.4268,38988.0
2022-07-28 14:35:00,80.75,80.85,80.7,80.84,68093.0,78.4365,78.5336,78.3879,78.5239,68093.0
2022-07-28 14:40:00,80.84,80.92,80.82,80.86,51330.0,78.5239,78.6016,78.5045,78.5433,51330.0
2022-07-28 14:45:00,80.87,80.92,80.81,80.88,37061.0,78.553,78.6016,78.4948,78.5627,37061.0
2022-07-28 14:50:00,80.9,81.01,80.76,81.01,72169.0,78.5822,78.689,78.4462,78.689,72169.0
2022-07-28 14:55:00,81.02,81.03,80.83,80.96,57518.0,78.6987,78.7085,78.5142,78.6405,57518.0
2022-07-28 15:00:00,80.97,81.16,80.88,81.12,89736.0,78.6502,78.8347,78.5627,78.7959,89736.0
2022-07-28 15:05:00,81.12,81.3,80.85,81.01,174197.0,78.7959,78.9707,78.5336,78.689,174197.0
2022-07-28 15:10:00,81.03,81.05,80.81,80.97,92330.0,78.7085,78.7279,78.4948,78.6502,92330.0
2022-07-28 15:15:00,80.99,81.01,80.74,80.97,98618.0,78.6696,78.689,78.4268,78.6502,98618.0
2022-07-28 15:20:00,80.96,81.13,80.96,81.07,51530.0,78.6405,78.8056,78.6405,78.7473,51530.0
2022-07-28 15:25:00,81.09,81.13,80.96,81.11,84302.0,78.7667,78.8056,78.6405,78.7862,84302.0
2022-07-28 15:30:00,81.1,81.12,80.93,81.02,74126.0,78.7764,78.7959,78.6113,78.6987,74126.0
2022-07-28 15:35:00,81.04,81.07,80.69,80.83,90208.0,78.7182,78.7473,78.3782,78.5142,90208.0
2022-07-28 15:40:00,80.83,80.83,80.61,80.74,80075.0,78.5142,78.5142,78.3005,78.4268,80075.0
2022-07-28 15:45:00,80.74,80.94,80.56,80.9,147558.0,78.4268,78.621,78.2519,78.5822,147558.0
2022-07-28 15:50:00,80.91,81.08,80.76,80.87,193516.0,78.5919,78.757,78.4462,78.553,193516.0
2022-07-28 15:55:00,80.84,80.99,80.66,80.86,218994.0,78.5239,78.6696,78.3491,78.5433,218994.0
2022-07-29 09:30:00,81.76,82.07,81.4,81.57,242967.0,79.4175,79.7187,79.0678,79.233,242967.0
2022-07-29 09:35:00,81.56,81.9,81.28,81.88,197443.0,79.2233,79.5535,78.9513,79.5341,197443.0
2022-07-29 09:40:00,81.89,82.5,81.84,82.31,275169.0,79.5438,80.1363,79.4952,79.9518,275169.0
2022-07-29 09:45:00,82.31,82.74,82.28,82.5,218040.0,79.9518,80.3695,79.9226,80.1363,218040.0
2022-07-29 09:50:00,82.48,82.8,82.44,82.65,117718.0,80.1169,80.4277,80.0781,80.282,117718.0
2022-07-29 09:55:00,82.64,82.9,82.55,82.73,84307.0,80.2723,80.5249,80.1849,80.3597,84307.0
2022-07-29 10:00:00,82.73,83.24,82.44,83.2,249530.0,80.3597,80.8551,80.0781,80.8163,249530.0
2022-07-29 10:05:00,83.19,83.46,83.01,83.11,232053.0,80.8066,81.0688,80.6317,80.7289,232053.0
2022-07-29 10:10:00,83.09,83.28,82.95,83.01,133954.0,80.7094,80.894,80.5734,80.6317,133954.0
2022-07-29 10:15:00,83.02,83.1,82.85,83.09,142397.0,80.6414,80.7191,80.4763,80.7094,142397.0
2022-07-29 10:20:00,83.08,83.39,82.99,83.35,162721.0,80.6997,81.0008,80.6123,80.962,162721.0
2022-07-29 10:25:00,83.37,83.8,83.32,83.58,164212.0,80.9814,81.3991,80.9328,81.1854,164212.0
2022-07-29 10:30:00,83.59,83.69,83.23,83.29,149535.0,81.1951,81.2922,80.8454,80.9037,149535.0
2022-07-29 10:35:00,83.25,83.49,83.24,83.45,131751.0,80.8648,81.098,80.8551,81.0591,131751.0
2022-07-29 10:40:00,83.47,83.66,83.38,83.66,46777.0,81.0785,81.2631,80.9911,81.2631,46777.0
2022-07-29 10:45:00,83.64,83.77,83.44,83.47,218986.0,81.2437,81.3699,81.0494,81.0785,218986.0
2022-07-29 10:50:00,83.48,83.51,83.28,83.38,94001.0,81.0883,81.1174,80.894,80.9911,94001.0
2022-07-29 10:55:00,83.37,83.44,82.85,82.86,267494.0,80.9814,81.0494,80.4763,80.486,267494.0
2022-07-29 11:00:00,82.85,82.98,82.57,82.6,172523.0,80.4763,80.6026,80.2043,80.2335,172523.0
2022-07-29 11:05:00,82.61,82.91,82.59,82.76,149119.0,80.2432,80.5346,80.2238,80.3889,149119.0
2022-07-29 11:10:00,82.75,82.79,82.48,82.7,103312.0,80.3792,80.418,80.1169,80.3306,103312.0
2022-07-29 11:15:00,82.73,82.84,82.53,82.83,64607.0,80.3597,80.4666,80.1655,80.4569,64607.0
2022-07-29 11:20:00,82.83,82.86,82.37,82.38,83850.0,80.4569,80.486,80.0101,80.0198,83850.0
2022-07-29 11:25:00,82.38,82.43,82.05,82.19,140323.0,80.0198,80.0683,79.6992,79.8352,140323.0
2022-07-29 11:30:00,82.18,82.38,82.03,82.17,103975.0,79.8255,80.0198,79.6798,79.8158,103975.0
2022-07-29 11:35:00,82.16,82.64,82.16,82.64,80221.0,79.8061,80.2723,79.8061,80.2723,80221.0
2022-07-29 11:40:00,82.63,82.98,82.59,82.98,102636.0,80.2626,80.6026,80.2238,80.6026,102636.0
2022-07-29 11:45:00,82.97,83.03,82.8,82.81,82565.0,80.5929,80.6511,80.4277,80.4375,82565.0
2022-07-29 11:50:00,82.82,83.05,82.74,83.02,47071.0,80.4472,80.6706,80.3695,80.6414,47071.0
2022-07-29 11:55:00,83.03,83.09,82.9,82.95,82726.0,80.6511,80.7094,80.5249,80.5734,82726.0
2022-07-29 12:00:00,82.95,83.13,82.92,82.96,68535.0,80.5734,80.7483,80.5443,80.5832,68535.0
2022-07-29 12:05:00,82.93,82.94,82.51,82.61,64014.0,80.554,80.5637,80.146,80.2432,64014.0
2022-07-29 12:10:00,82.66,82.91,82.66,82.72,29435.0,80.2917,80.5346,80.2917,80.35,29435.0
2022-07-29 12:15:00,82.74,83.08,82.73,83.0,49890.0,80.3695,80.6997,80.3597,80.622,49890.0
2022-07-29 12:20:00,83.0,83.06,82.87,83.0,30253.0,80.622,80.6803,80.4957,80.622,30253.0
2022-07-29 12:25:00,82.99,83.07,82.9,82.97,41480.0,80.6123,80.69,80.5249,80.5929,41480.0
2022-07-29 12:30:00,82.98,83.15,82.96,83.04,70547.0,80.6026,80.7677,80.5832,80.6609,70547.0
2022-07-29 12:35:00,83.04,83.18,82.83,83.13,51214.0,80.6609,80.7969,80.4569,80.7483,51214.0
2022-07-29 12:40:00,83.13,83.19,83.03,83.18,28199.0,80.7483,80.8066,80.6511,80.7969,28199.0
2022-07-29 12:45:00,83.17,83.42,83.12,83.34,99427.0,80.7871,81.03,80.7386,80.9523,99427.0
2022-07-29 12:50:00,83.33,83.58,83.33,83.58,128731.0,80.9426,81.1854,80.9426,81.1854,128731.0
2022-07-29 12:55:00,83.59,83.64,83.45,83.5,71825.0,81.1951,81.2437,81.0591,81.1077,71825.0
2022-07-29 13:00:00,83.5,83.53,83.3,83.35,46879.0,81.1077,81.1368,80.9134,80.962,46879.0
2022-07-29 13:05:00,83.36,83.47,83.32,83.45,24303.0,80.9717,81.0785,80.9328,81.0591,24303.0
2022-07-29 13:10:00,83.43,83.51,83.34,83.48,30486.0,81.0397,81.1174,80.9523,81.0883,30486.0
2022-07-29 13:15:00,83.48,83.52,83.42,83.46,19533.0,81.0883,81.1271,81.03,81.0688,19533.0
2022-07-29 13:20:00,83.46,83.54,83.35,83.4,26592.0,81.0688,81.1465,80.962,81.0105,26592.0
2022-07-29 13:25:00,83.42,83.44,83.22,83.26,37262.0,81.03,81.0494,80.8357,80.8746,37262.0
2022-07-29 13:30:00,83.25,83.49,83.24,83.36,22523.0,80.8648,81.098,80.8551,80.9717,22523.0
2022-07-29 13:35:00,83.35,83.54,83.31,83.53,24518.0,80.962,81.1465,80.9231,81.1368,24518.0
2022-07-29 13:40:00,83.54,83.63,83.48,83.61,45301.0,81.1465,81.234,81.0883,81.2145,45301.0
2022-07-29 13:45:00,83.62,83.74,83.59,83.68,47483.0,81.2242,81.3408,81.1951,81.2825,47483.0
2022-07-29 13:50:00,83.69,83.87,83.66,83.84,76504.0,81.2922,81.4671,81.2631,81.4379,76504.0
2022-07-29 13:55:00,83.85,83.93,83.68,83.73,90947.0,81.4477,81.5254,81.2825,81.3311,90947.0
2022-07-29 14:00:00,83.76,83.83,83.59,83.8,85030.0,81.3602,81.4282,81.1951,81.3991,85030.0
2022-07-29 14:05:00,83.78,83.97,83.78,83.97,110871.0,81.3797,81.5642,81.3797,81.5642,110871.0
2022-07-29 14:10:00,83.97,84.05,83.91,83.98,161352.0,81.5642,81.6419,81.5059,81.5739,161352.0
2022-07-29 14:15:00,83.98,84.15,83.88,84.15,120137.0,81.5739,81.7391,81.4768,81.7391,120137.0
2022-07-29 14:20:00,84.13,84.16,83.98,84.05,187110.0,81.7196,81.7488,81.5739,81.6419,187110.0
2022-07-29 14:25:00,84.06,84.16,83.97,84.14,181712.0,81.6516,81.7488,81.5642,81.7293,181712.0
2022-07-29 14:30:00,84.17,84.23,84.05,84.18,67375.0,81.7585,81.8168,81.6419,81.7682,67375.0
2022-07-29 14:35:00,84.19,84.41,84.17,84.25,161744.0,81.7779,81.9916,81.7585,81.8362,161744.0
2022-07-29 14:40:00,84.25,84.26,84.03,84.1,155971.0,81.8362,81.8459,81.6225,81.6905,155971.0
2022-07-29 14:45:00,84.13,84.27,84.06,84.13,104304.0,81.7196,81.8556,81.6516,81.7196,104304.0
2022-07-29 14:50:00,84.15,84.28,84.09,84.24,112884.0,81.7391,81.8653,81.6808,81.8265,112884.0
2022-07-29 14:55:00,84.25,84.32,84.17,84.32,89254.0,81.8362,81.9042,81.7585,81.9042,89254.0
2022-07-29 15:00:00,84.34,84.61,84.27,84.6,109519.0,81.9236,82.1859,81.8556,82.1762,109519.0
2022-07-29 15:05:00,84.59,84.59,84.37,84.38,126061.0,82.1665,82.1665,81.9528,81.9625,126061.0
2022-07-29 15:10:00,84.38,84.51,84.29,84.5,108504.0,81.9625,82.0887,81.875,82.079,108504.0
2022-07-29 15:15:00,84.51,84.53,84.31,84.48,97204.0,82.0887,82.1082,81.8945,82.0596,97204.0
2022-07-29 15:20:00,84.47,84.6,84.41,84.6,81806.0,82.0499,82.1762,81.9916,82.1762,81806.0
2022-07-29 15:25:00,84.63,84.8,84.61,84.79,97700.0,82.2053,82.3704,82.1859,82.3607,97700.0
2022-07-29 15:30:00,84.79,84.91,84.57,84.91,100269.0,82.3607,82.4773,82.147,82.4773,100269.0
2022-07-29 15:35:00,84.9,84.96,84.74,84.76,113259.0,82.4676,82.5259,82.3122,82.3316,113259.0
2022-07-29 15:40:00,84.76,84.9,84.64,84.81,130140.0,82.3316,82.4676,82.215,82.3802,130140.0
2022-07-29 15:45:00,84.81,84.93,84.72,84.84,105974.0,82.3802,82.4967,82.2927,82.4093,105974.0
2022-07-29 15:50:00,84.84,85.01,84.5,84.52,275728.0,82.4093,82.5744,82.079,82.0985,275728.0
2022-07-29 15:55:00,84.54,84.54,84.27,84.41,387937.0,82.1179,82.1179,81.8556,81.9916,387937.0
2022-08-01 09:30:00,82.63,82.93,82.18,82.54,200398.0,80.2626,80.554,79.8255,80.1752,200398.0
2022-08-01 09:35:00,82.51,83.01,82.49,82.92,208981.0,80.146,80.6317,80.1266,80.5443,208981.0
2022-08-01 09:40:00,82.99,83.54,82.83,83.33,240781.0,80.6123,81.1465,80.4569,80.9426,240781.0
2022-08-01 09:45:00,83.42,83.57,83.19,83.42,120797.0,81.03,81.1757,80.8066,81.03,120797.0
2022-08-01 09:50:00,83.42,84.11,83.34,84.0,150451.0,81.03,81.7002,80.9523,81.5934,150451.0
2022-08-01 09:55:00,84.0,84.25,83.87,83.91,102036.0,81.5934,81.8362,81.4671,81.5059,102036.0
2022-08-01 10:00:00,83.88,84.39,83.55,84.09,174241.0,81.4768,81.9722,81.1563,81.6808,174241.0
2022-08-01 10:05:00,84.09,84.92,84.09,84.59,203329.0,81.6808,82.487,81.6808,82.1665,203329.0
2022-08-01 10:10:00,84.6,84.87,84.57,84.66,156221.0,82.1762,82.4384,82.147,82.2344,156221.0
2022-08-01 10:15:00,84.69,84.71,83.85,83.86,123883.0,82.2636,82.283,81.4477,81.4574,123883.0
2022-08-01 10:20:00,83.83,83.98,83.58,83.86,97441.0,81.4282,81.5739,81.1854,81.4574,97441.0
2022-08-01 10:25:00,83.84,83.85,83.19,83.38,84984.0,81.4379,81.4477,80.8066,80.9911,84984.0
2022-08-01 10:30:00,83.41,83.79,83.41,83.6,114099.0,81.0203,81.3894,81.0203,81.2048,114099.0
2022-08-01 10:35:00,83.62,83.92,83.53,83.91,150258.0,81.2242,81.5157,81.1368,81.5059,150258.0
2022-08-01 10:40:00,83.93,84.47,83.92,84.42,179230.0,81.5254,82.0499,81.5157,82.0013,179230.0
2022-08-01 10:45:00,84.44,84.88,84.37,84.78,122791.0,82.0208,82.4481,81.9528,82.351,122791.0
2022-08-01 10:50:00,84.78,85.25,84.77,85.12,144359.0,82.351,82.8075,82.3413,82.6813,144359.0
2022-08-01 10:55:00,85.08,85.11,84.94,85.04,109995.0,82.6424,82.6716,82.5064,82.6036,109995.0
2022-08-01 11:00:00,85.07,85.25,84.76,84.83,110789.0,82.6327,82.8075,82.3316,82.3996,110789.0
2022-08-01 11:05:00,84.83,84.83,84.57,84.72,138199.0,82.3996,82.3996,82.147,82.2927,138199.0
2022-08-01 11:10:00,84.72,85.0,84.66,84.98,148004.0,82.2927,82.5647,82.2344,82.5453,148004.0
2022-08-01 11:15:00,84.96,84.97,84.19,84.19,242289.0,82.5259,82.5356,81.7779,81.7779,242289.0
2022-08-01 11:20:00,84.19,84.87,84.12,84.81,104583.0,81.7779,82.4384,81.7099,82.3802,104583.0
2022-08-01 11:25:00,84.83,85.09,84.71,84.96,69891.0,82.3996,82.6521,82.283,82.5259,69891.0
2022-08-01 11:30:00,84.96,84.97,84.46,84.56,132123.0,82.5259,82.5356,82.0402,82.1373,132123.0
2022-08-01 11:35:00,84.6,84.67,84.4,84.58,107931.0,82.1762,82.2442,81.9819,82.1567,107931.0
2022-08-01 11:40:00,84.59,84.89,84.5,84.88,60569.0,82.1665,82.4579,82.079,82.4481,60569.0
2022-08-01 11:45:00,84.88,85.17,84.79,85.16,79408.0,82.4481,82.7298,82.3607,82.7201,79408.0
2022-08-01 11:50:00,85.16,85.21,84.95,84.95,78026.0,82.7201,82.7687,82.5161,82.5161,78026.0
2022-08-01 11:55:00,84.97,84.98,84.79,84.9,54509.0,82.5356,82.5453,82.3607,82.4676,54509.0
2022-08-01 12:00:00,84.84,84.9,84.56,84.64,110164.0,82.4093,82.4676,82.1373,82.215,110164.0
2022-08-01 12:05:00,84.68,84.72,84.46,84.47,112447.0,82.2539,82.2927,82.0402,82.0499,112447.0
2022-08-01 12:10:00,84.46,84.61,83.97,84.14,82534.0,82.0402,82.1859,81.5642,81.7293,82534.0
2022-08-01 12:15:00,84.13,84.29,84.04,84.28,56891.0,81.7196,81.875,81.6322,81.8653,56891.0
2022-08-01 12:20:00,84.26,84.57,84.23,84.46,63531.0,81.8459,82.147,81.8168,82.0402,63531.0
2022-08-01 12:25:00,84.44,84.58,84.41,84.5,33385.0,82.0208,82.1567,81.9916,82.079,33385.0
2022-08-01 12:30:00,84.51,84.52,84.27,84.44,46838.0,82.0887,82.0985,81.8556,82.0208,46838.0
2022-08-01 12:35:00,84.48,84.49,84.23,84.35,41562.0,82.0596,82.0693,81.8168,81.9333,41562.0
2022-08-01 12:40:00,84.34,84.42,84.14,84.35,40284.0,81.9236,82.0013,81.7293,81.9333,40284.0
2022-08-01 12:45:00,84.39,84.65,84.29,84.37,86267.0,81.9722,82.2247,81.875,81.9528,86267.0
2022-08-01 12:50:00,84.38,84.39,84.21,84.28,29801.0,81.9625,81.9722,81.7973,81.8653,29801.0
2022-08-01 12:55:00,84.27,84.31,84.02,84.29,54177.0,81.8556,81.8945,81.6128,81.875,54177.0
2022-08-01 13:00:00,84.31,84.31,83.63,83.68,107559.0,81.8945,81.8945,81.234,81.2825,107559.0
2022-08-01 13:05:00,83.69,84.14,83.59,84.04,60552.0,81.2922,81.7293,81.1951,81.6322,60552.0
2022-08-01 13:10:00,84.03,84.12,83.81,84.11,36104.0,81.6225,81.7099,81.4088,81.7002,36104.0
2022-08-01 13:15:00,84.14,84.2,83.59,83.6,49573.0,81.7293,81.7876,81.1951,81.2048,49573.0
2022-08-01 13:20:00,83.62,83.81,83.42,83.59,88440.0,81.2242,81.4088,81.03,81.1951,88440.0
2022-08-01 13:25:00,83.62,83.65,83.24,83.24,56391.0,81.2242,81.2534,80.8551,80.8551,56391.0
2022-08-01 13:30:00,83.25,83.41,83.02,83.03,59401.0,80.8648,81.0203,80.6414,80.6511,59401.0
2022-08-01 13:35:00,83.04,83.25,82.98,83.19,88058.0,80.6609,80.8648,80.6026,80.8066,88058.0
2022-08-01 13:40:00,83.15,83.23,82.85,83.01,60070.0,80.7677,80.8454,80.4763,80.6317,60070.0
2022-08-01 13:45:00,83.0,83.0,82.59,82.92,141062.0,80.622,80.622,80.2238,80.5443,141062.0
2022-08-01 13:50:00,82.92,82.95,82.67,82.89,119830.0,80.5443,80.5734,80.3015,80.5152,119830.0
2022-08-01 13:55:00,82.81,83.2,82.7,83.16,131067.0,80.4375,80.8163,80.3306,80.7774,131067.0
2022-08-01 14:00:00,83.14,83.2,82.7,82.96,138340.0,80.758,80.8163,80.3306,80.5832,138340.0
2022-08-01 14:05:00,82.95,83.18,82.84,83.16,82882.0,80.5734,80.7969,80.4666,80.7774,82882.0
2022-08-01 14:10:00,83.12,83.45,82.94,83.44,69006.0,80.7386,81.0591,80.5637,81.0494,69006.0
2022-08-01 14:15:00,83.47,83.59,83.11,83.2,108925.0,81.0785,81.1951,80.7289,80.8163,108925.0
2022-08-01 14:20:00,83.22,83.45,83.1,83.44,58729.0,80.8357,81.0591,80.7191,81.0494,58729.0
2022-08-01 14:25:00,83.44,83.48,83.2,83.36,66830.0,81.0494,81.0883,80.8163,80.9717,66830.0
2022-08-01 14:30:00,83.36,83.53,83.31,83.44,81207.0,80.9717,81.1368,80.9231,81.0494,81207.0
2022-08-01 14:35:00,83.46,83.64,83.46,83.55,50555.0,81.0688,81.2437,81.0688,81.1563,50555.0
2022-08-01 14:40:00,83.63,83.67,83.25,83.25,116265.0,81.234,81.2728,80.8648,80.8648,116265.0
2022-08-01 14:45:00,83.26,83.43,83.17,83.26,100789.0,80.8746,81.0397,80.7871,80.8746,100789.0
2022-08-01 14:50:00,83.26,83.62,83.13,83.59,65904.0,80.8746,81.2242,80.7483,81.1951,65904.0
2022-08-01 14:55:00,83.59,84.19,83.57,83.99,195359.0,81.1951,81.7779,81.1757,81.5836,195359.0
2022-08-01 15:00:00,84.02,84.04,83.69,83.78,121211.0,81.6128,81.6322,81.2922,81.3797,121211.0
2022-08-01 15:05:00,83.8,84.14,83.68,84.06,68633.0,81.3991,81.7293,81.2825,81.6516,68633.0
2022-08-01 15:10:00,84.09,84.17,83.89,84.17,58601.0,81.6808,81.7585,81.4865,81.7585,58601.0
2022-08-01 15:15:00,84.17,84.3,84.01,84.06,155691.0,81.7585,81.8848,81.6031,81.6516,155691.0
2022-08-01 15:20:00,84.04,84.04,83.61,83.65,111530.0,81.6322,81.6322,81.2145,81.2534,111530.0
2022-08-01 15:25:00,83.6,83.67,83.51,83.63,64463.0,81.2048,81.2728,81.1174,81.234,64463.0
2022-08-01 15:30:00,83.61,83.77,83.5,83.72,91510.0,81.2145,81.3699,81.1077,81.3214,91510.0
2022-08-01 15:35:00,83.7,83.77,83.59,83.74,34137.0,81.302,81.3699,81.1951,81.3408,34137.0
2022-08-01 15:40:00,83.71,83.99,83.55,83.6,137157.0,81.3117,81.5836,81.1563,81.2048,137157.0
2022-08-01 15:45:00,83.58,83.95,83.5,83.84,141605.0,81.1854,81.5448,81.1077,81.4379,141605.0
2022-08-01 15:50:00,83.87,84.11,83.59,83.62,179266.0,81.4671,81.7002,81.1951,81.2242,179266.0
2022-08-01 15:55:00,83.59,83.78,83.44,83.61,205423.0,81.1951,81.3797,81.0494,81.2145,205423.0
2022-08-02 09:30:00,82.61,83.0,82.39,82.61,205284.0,80.2432,80.622,80.0295,80.2432,205284.0
2022-08-02 09:35:00,82.63,82.68,82.08,82.48,175044.0,80.2626,80.3112,79.7284,80.1169,175044.0
2022-08-02 09:40:00,82.49,82.65,82.1,82.16,98448.0,80.1266,80.282,79.7478,79.8061,98448.0
2022-08-02 09:45:00,82.19,82.82,82.12,82.32,109374.0,79.8352,80.4472,79.7672,79.9615,109374.0
2022-08-02 09:50:00,82.31,82.54,81.84,81.9,104796.0,79.9518,80.1752,79.4952,79.5535,104796.0
2022-08-02 09:55:00,81.86,82.56,81.75,82.35,79634.0,79.5147,80.1946,79.4078,79.9906,79634.0
2022-08-02 10:00:00,82.27,82.3,81.87,82.0,74069.0,79.9129,79.9421,79.5244,79.6507,74069.0
2022-08-02 10:05:00,82.03,82.33,81.65,81.65,93471.0,79.6798,79.9712,79.3107,79.3107,93471.0
2022-08-02 10:10:00,81.63,82.0,81.19,81.91,202272.0,79.2913,79.6507,78.8639,79.5632,202272.0
2022-08-02 10:15:00,81.9,82.24,81.83,82.23,116118.0,79.5535,79.8838,79.4855,79.8741,116118.0
2022-08-02 10:20:00,82.26,82.51,81.97,82.13,95764.0,79.9032,80.146,79.6215,79.7769,95764.0
2022-08-02 10:25:00,82.07,82.61,81.95,82.61,100362.0,79.7187,80.2432,79.6021,80.2432,100362.0
2022-08-02 10:30:00,82.64,82.89,82.45,82.63,145227.0,80.2723,80.5152,80.0878,80.2626,145227.0
2022-08-02 10:35:00,82.64,82.85,82.4,82.72,87892.0,80.2723,80.4763,80.0392,80.35,87892.0
2022-08-02 10:40:00,82.73,83.24,82.61,83.22,172828.0,80.3597,80.8551,80.2432,80.8357,172828.0
2022-08-02 10:45:00,83.23,83.35,82.91,83.35,131910.0,80.8454,80.962,80.5346,80.962,131910.0
2022-08-02 10:50:00,83.36,84.0,83.29,83.95,153737.0,80.9717,81.5934,80.9037,81.5448,153737.0
2022-08-02 10:55:00,83.94,83.94,83.36,83.46,118764.0,81.5351,81.5351,80.9717,81.0688,118764.0
2022-08-02 11:00:00,83.45,83.59,83.27,83.32,62446.0,81.0591,81.1951,80.8843,80.9328,62446.0
2022-08-02 11:05:00,83.32,83.39,83.1,83.23,171353.0,80.9328,81.0008,80.7191,80.8454,171353.0
2022-08-02 11:10:00,83.25,83.25,83.01,83.03,56215.0,80.8648,80.8648,80.6317,80.6511,56215.0
2022-08-02 11:15:00,83.02,83.29,82.93,83.16,73054.0,80.6414,80.9037,80.554,80.7774,73054.0
2022-08-02 11:20:00,83.16,83.19,82.91,83.11,149826.0,80.7774,80.8066,80.5346,80.7289,149826.0
2022-08-02 11:25:00,83.08,83.49,83.07,83.43,72875.0,80.6997,81.098,80.69,81.0397,72875.0
2022-08-02 11:30:00,83.42,83.45,82.85,83.12,74350.0,81.03,81.0591,80.4763,80.7386,74350.0
2022-08-02 11:35:00,83.11,83.56,83.1,83.51,52037.0,80.7289,81.166,80.7191,81.1174,52037.0
2022-08-02 11:40:00,83.5,83.8,83.44,83.7,61390.0,81.1077,81.3991,81.0494,81.302,61390.0
2022-08-02 11:45:00,83.69,83.75,83.5,83.68,30560.0,81.2922,81.3505,81.1077,81.2825,30560.0
2022-08-02 11:50:00,83.72,83.75,83.6,83.72,35143.0,81.3214,81.3505,81.2048,81.3214,35143.0
2022-08-02 11:55:00,83.68,83.8,83.51,83.58,39874.0,81.2825,81.3991,81.1174,81.1854,39874.0
2022-08-02 12:00:00,83.58,84.02,83.49,83.99,99840.0,81.1854,81.6128,81.098,81.5836,99840.0
2022-08-02 12:05:00,83.94,83.96,83.81,83.84,43950.0,81.5351,81.5545,81.4088,81.4379,43950.0
2022-08-02 12:10:00,83.84,84.16,83.77,84.11,73711.0,81.4379,81.7488,81.3699,81.7002,73711.0
2022-08-02 12:15:00,84.11,84.4,84.1,84.4,88964.0,81.7002,81.9819,81.6905,81.9819,88964.0
2022-08-02 12:20:00,84.39,84.66,84.33,84.66,109811.0,81.9722,82.2344,81.9139,82.2344,109811.0
2022-08-02 12:25:00,84.65,84.7,84.53,84.7,117340.0,82.2247,82.2733,82.1082,82.2733,117340.0
2022-08-02 12:30:00,84.71,84.75,84.51,84.61,40993.0,82.283,82.3219,82.0887,82.1859,40993.0
2022-08-02 12:35:00,84.66,84.85,84.54,84.84,59843.0,82.2344,82.419,82.1179,82.4093,59843.0
2022-08-02 12:40:00,84.83,84.95,84.77,84.95,105344.0,82.3996,82.5161,82.3413,82.5161,105344.0
2022-08-02 12:45:00,84.94,84.94,84.74,84.89,32644.0,82.5064,82.5064,82.3122,82.4579,32644.0
2022-08-02 12:50:00,84.88,84.99,84.74,84.95,69602.0,82.4481,82.555,82.3122,82.5161,69602.0
2022-08-02 12:55:00,84.94,84.94,84.7,84.76,44586.0,82.5064,82.5064,82.2733,82.3316,44586.0
2022-08-02 13:00:00,84.75,84.77,84.43,84.59,64615.0,82.3219,82.3413,82.011,82.1665,64615.0
2022-08-02 13:05:00,84.59,84.64,84.33,84.57,49174.0,82.1665,82.215,81.9139,82.147,49174.0
2022-08-02 13:10:00,84.57,84.62,84.46,84.56,43325.0,82.147,82.1956,82.0402,82.1373,43325.0
2022-08-02 13:15:00,84.6,84.61,84.48,84.5,15650.0,82.1762,82.1859,82.0596,82.079,15650.0
2022-08-02 13:20:00,84.47,84.52,84.13,84.13,53775.0,82.0499,82.0985,81.7196,81.7196,53775.0
2022-08-02 13:25:00,84.13,84.16,83.51,83.6,147353.0,81.7196,81.7488,81.1174,81.2048,147353.0
2022-08-02 13:30:00,83.57,83.59,82.94,82.96,161594.0,81.1757,81.1951,80.5637,80.5832,161594.0
2022-08-02 13:35:00,82.92,83.09,82.66,82.78,163635.0,80.5443,80.7094,80.2917,80.4083,163635.0
2022-08-02 13:40:00,82.83,83.08,82.7,82.98,58302.0,80.4569,80.6997,80.3306,80.6026,58302.0
2022-08-02 13:45:00,82.98,83.05,82.58,82.64,89501.0,80.6026,80.6706,80.214,80.2723,89501.0
2022-08-02 13:50:00,82.62,82.87,82.44,82.85,89611.0,80.2529,80.4957,80.0781,80.4763,89611.0
2022-08-02 13:55:00,82.87,82.89,82.7,82.74,24515.0,80.4957,80.5152,80.3306,80.3695,24515.0
2022-08-02 14:00:00,82.81,82.95,82.62,82.81,38445.0,80.4375,80.5734,80.2529,80.4375,38445.0
2022-08-02 14:05:00,82.8,83.39,82.75,83.38,58165.0,80.4277,81.0008,80.3792,80.9911,58165.0
2022-08-02 14:10:00,83.37,83.39,83.12,83.21,62396.0,80.9814,81.0008,80.7386,80.826,62396.0
2022-08-02 14:15:00,83.22,83.22,82.92,83.02,47319.0,80.8357,80.8357,80.5443,80.6414,47319.0
2022-08-02 14:20:00,83.02,83.4,82.94,83.24,71102.0,80.6414,81.0105,80.5637,80.8551,71102.0
2022-08-02 14:25:00,83.26,83.43,83.21,83.36,48088.0,80.8746,81.0397,80.826,80.9717,48088.0
2022-08-02 14:30:00,83.34,83.63,83.28,83.49,75212.0,80.9523,81.234,80.894,81.098,75212.0
2022-08-02 14:35:00,83.5,83.51,83.12,83.25,60027.0,81.1077,81.1174,80.7386,80.8648,60027.0
2022-08-02 14:40:00,83.25,83.43,83.25,83.36,32588.0,80.8648,81.0397,80.8648,80.9717,32588.0
2022-08-02 14:45:00,83.34,83.34,82.9,83.27,54464.0,80.9523,80.9523,80.5249,80.8843,54464.0
2022-08-02 14:50:00,83.27,83.42,82.84,83.05,52940.0,80.8843,81.03,80.4666,80.6706,52940.0
2022-08-02 14:55:00,82.98,83.04,82.67,82.82,49395.0,80.6026,80.6609,80.3015,80.4472,49395.0
2022-08-02 15:00:00,82.92,83.04,82.78,82.9,52073.0,80.5443,80.6609,80.4083,80.5249,52073.0
2022-08-02 15:05:00,82.91,83.05,82.74,82.78,40550.0,80.5346,80.6706,80.3695,80.4083,40550.0
2022-08-02 15:10:00,82.79,82.88,82.56,82.84,37560.0,80.418,80.5054,80.1946,80.4666,37560.0
2022-08-02 15:15:00,82.92,82.93,82.22,82.34,105240.0,80.5443,80.554,79.8644,79.9809,105240.0
2022-08-02 15:20:00,82.33,82.55,82.18,82.31,46415.0,79.9712,80.1849,79.8255,79.9518,46415.0
2022-08-02 15:25:00,82.31,82.8,82.29,82.76,52263.0,79.9518,80.4277,79.9324,80.3889,52263.0
2022-08-02 15:30:00,82.75,82.78,82.51,82.75,52308.0,80.3792,80.4083,80.146,80.3792,52308.0
2022-08-02 15:35:00,82.8,83.13,82.75,82.8,113379.0,80.4277,80.7483,80.3792,80.4277,113379.0
2022-08-02 15:40:00,82.83,82.85,82.57,82.84,33309.0,80.4569,80.4763,80.2043,80.4666,33309.0
2022-08-02 15:45:00,82.87,82.87,82.33,82.44,71383.0,80.4957,80.4957,79.9712,80.0781,71383.0
2022-08-02 15:50:00,82.39,82.61,82.13,82.18,72139.0,80.0295,80.2432,79.7769,79.8255,72139.0
2022-08-02 15:55:00,82.15,82.19,81.9,82.01,165181.0,79.7964,79.8352,79.5535,79.6604,165181.0
2022-08-03 09:30:00,83.3,83.72,83.13,83.38,205561.0,80.9134,81.3214,80.7483,80.9911,205561.0
2022-08-03 09:35:00,83.43,84.15,83.43,83.96,163247.0,81.0397,81.7391,81.0397,81.5545,163247.0
2022-08-03 09:40:00,84.0,84.04,83.6,83.67,76281.0,81.5934,81.6322,81.2048,81.2728,76281.0
2022-08-03 09:45:00,83.7,83.85,83.31,83.82,89233.0,81.302,81.4477,80.9231,81.4185,89233.0
2022-08-03 09:50:00,83.85,84.01,83.68,83.96,80947.0,81.4477,81.6031,81.2825,81.5545,80947.0
2022-08-03 09:55:00,83.96,84.11,83.88,84.02,80303.0,81.5545,81.7002,81.4768,81.6128,80303.0
2022-08-03 10:00:00,84.01,84.34,83.57,84.29,196436.0,81.6031,81.9236,81.1757,81.875,196436.0
2022-08-03 10:05:00,84.3,84.56,84.3,84.42,115853.0,81.8848,82.1373,81.8848,82.0013,115853.0
2022-08-03 10:10:00,84.43,84.6,84.35,84.4,82139.0,82.011,82.1762,81.9333,81.9819,82139.0
2022-08-03 10:15:00,84.42,84.53,83.58,83.66,105651.0,82.0013,82.1082,81.1854,81.2631,105651.0
2022-08-03 10:20:00,83.65,83.79,83.59,83.74,158116.0,81.2534,81.3894,81.1951,81.3408,158116.0
2022-08-03 10:25:00,83.75,84.24,83.69,84.13,61354.0,81.3505,81.8265,81.2922,81.7196,61354.0
2022-08-03 10:30:00,84.11,84.26,83.61,83.73,75671.0,81.7002,81.8459,81.2145,81.3311,75671.0
2022-08-03 10:35:00,83.72,83.76,83.24,83.61,110132.0,81.3214,81.3602,80.8551,81.2145,110132.0
2022-08-03 10:40:00,83.59,83.79,83.31,83.73,74019.0,81.1951,81.3894,80.9231,81.3311,74019.0
2022-08-03 10:45:00,83.72,84.17,83.69,84.09,109744.0,81.3214,81.7585,81.2922,81.6808,109744.0
2022-08-03 10:50:00,84.05,84.19,83.89,83.91,60547.0,81.6419,81.7779,81.4865,81.5059,60547.0
2022-08-03 10:55:00,83.96,84.15,83.96,84.06,26741.0,81.5545,81.7391,81.5545,81.6516,26741.0
2022-08-03 11:00:00,84.1,84.35,83.99,84.11,95809.0,81.6905,81.9333,81.5836,81.7002,95809.0
2022-08-03 11:05:00,84.11,84.37,84.11,84.37,87905.0,81.7002,81.9528,81.7002,81.9528,87905.0
2022-08-03 11:10:00,84.39,84.75,84.3,84.56,131119.0,81.9722,82.3219,81.8848,82.1373,131119.0
2022-08-03 11:15:00,84.56,84.68,84.25,84.32,48914.0,82.1373,82.2539,81.8362,81.9042,48914.0
2022-08-03 11:20:00,84.32,84.58,84.3,84.56,61855.0,81.9042,82.1567,81.8848,82.1373,61855.0
2022-08-03 11:25:00,84.51,84.79,84.5,84.61,49475.0,82.0887,82.3607,82.079,82.1859,49475.0
2022-08-03 11:30:00,84.62,84.7,84.5,84.6,61651.0,82.1956,82.2733,82.079,82.1762,61651.0
2022-08-03 11:35:00,84.6,84.93,84.6,84.93,60744.0,82.1762,82.4967,82.1762,82.4967,60744.0
2022-08-03 11:40:00,84.94,85.09,84.89,84.97,187394.0,82.5064,82.6521,82.4579,82.5356,187394.0
2022-08-03 11:45:00,84.98,85.14,84.92,84.97,101340.0,82.5453,82.7007,82.487,82.5356,101340.0
2022-08-03 11:50:00,84.98,84.99,84.7,84.93,51011.0,82.5453,82.555,82.2733,82.4967,51011.0
2022-08-03 11:55:00,84.95,85.21,84.93,85.16,88673.0,82.5161,82.7687,82.4967,82.7201,88673.0
2022-08-03 12:00:00,85.14,85.17,85.01,85.15,25153.0,82.7007,82.7298,82.5744,82.7104,25153.0
2022-08-03 12:05:00,85.13,85.23,84.98,85.01,45036.0,82.691,82.7881,82.5453,82.5744,45036.0
2022-08-03 12:10:00,85.0,85.06,84.81,84.95,44387.0,82.5647,82.623,82.3802,82.5161,44387.0
2022-08-03 12:15:00,84.96,84.98,84.75,84.98,59647.0,82.5259,82.5453,82.3219,82.5453,59647.0
2022-08-03 12:20:00,84.97,85.24,84.97,85.22,47747.0,82.5356,82.7978,82.5356,82.7784,47747.0
2022-08-03 12:25:00,85.21,85.23,85.03,85.04,26252.0,82.7687,82.7881,82.5938,82.6036,26252.0
2022-08-03 12:30:00,85.06,85.54,85.04,85.44,85924.0,82.623,83.0892,82.6036,82.9921,85924.0
2022-08-03 12:35:00,85.46,85.63,85.39,85.5,59189.0,83.0115,83.1767,82.9435,83.0504,59189.0
2022-08-03 12:40:00,85.46,85.68,85.42,85.57,51711.0,83.0115,83.2252,82.9727,83.1184,51711.0
2022-08-03 12:45:00,85.56,85.86,85.53,85.86,82666.0,83.1087,83.4001,83.0795,83.4001,82666.0
2022-08-03 12:50:00,85.87,85.91,85.73,85.78,71009.0,83.4098,83.4486,83.2738,83.3224,71009.0
2022-08-03 12:55:00,85.76,85.86,85.71,85.71,55218.0,83.3029,83.4001,83.2544,83.2544,55218.0
2022-08-03 13:00:00,85.74,85.98,85.73,85.97,72090.0,83.2835,83.5166,83.2738,83.5069,72090.0
2022-08-03 13:05:00,85.98,86.0,85.83,85.92,77056.0,83.5166,83.5361,83.3709,83.4583,77056.0
2022-08-03 13:10:00,85.93,85.94,85.75,85.8,85206.0,83.4681,83.4778,83.2932,83.3418,85206.0
2022-08-03 13:15:00,85.81,85.84,85.68,85.69,34416.0,83.3515,83.3806,83.2252,83.2349,34416.0
2022-08-03 13:20:00,85.67,85.78,85.51,85.75,69220.0,83.2155,83.3224,83.0601,83.2932,69220.0
2022-08-03 13:25:00,85.75,85.95,85.7,85.89,33712.0,83.2932,83.4875,83.2447,83.4292,33712.0
2022-08-03 13:30:00,85.89,86.0,85.83,85.96,54911.0,83.4292,83.5361,83.3709,83.4972,54911.0
2022-08-03 13:35:00,85.96,85.97,85.71,85.77,31416.0,83.4972,83.5069,83.2544,83.3126,31416.0
2022-08-03 13:40:00,85.75,85.86,85.61,85.83,35135.0,83.2932,83.4001,83.1572,83.3709,35135.0
2022-08-03 13:45:00,85.83,85.89,85.65,85.88,40851.0,83.3709,83.4292,83.1961,83.4195,40851.0
2022-08-03 13:50:00,85.88,86.02,85.87,86.0,63871.0,83.4195,83.5555,83.4098,83.5361,63871.0
2022-08-03 13:55:00,86.0,86.01,85.77,85.9,38250.0,83.5361,83.5458,83.3126,83.4389,38250.0
2022-08-03 14:00:00,85.88,85.98,85.68,85.9,43742.0,83.4195,83.5166,83.2252,83.4389,43742.0
2022-08-03 14:05:00,85.93,85.99,85.83,85.92,23162.0,83.4681,83.5263,83.3709,83.4583,23162.0
2022-08-03 14:10:00,85.96,86.08,85.87,86.02,55387.0,83.4972,83.6138,83.4098,83.5555,55387.0
2022-08-03 14:15:00,86.01,86.17,85.97,86.16,53470.0,83.5458,83.7012,83.5069,83.6915,53470.0
2022-08-03 14:20:00,86.17,86.27,86.11,86.23,69078.0,83.7012,83.7983,83.6429,83.7595,69078.0
2022-08-03 14:25:00,86.22,86.25,86.06,86.12,39867.0,83.7498,83.7789,83.5943,83.6526,39867.0
2022-08-03 14:30:00,86.09,86.22,86.04,86.1,35225.0,83.6235,83.7498,83.5749,83.6332,35225.0
2022-08-03 14:35:00,86.09,86.18,85.99,86.0,44664.0,83.6235,83.7109,83.5263,83.5361,44664.0
2022-08-03 14:40:00,86.0,86.08,85.76,85.93,92244.0,83.5361,83.6138,83.3029,83.4681,92244.0
2022-08-03 14:45:00,85.92,86.11,85.8,86.06,44666.0,83.4583,83.6429,83.3418,83.5943,44666.0
2022-08-03 14:50:00,86.02,86.17,85.93,86.11,47211.0,83.5555,83.7012,83.4681,83.6429,47211.0
2022-08-03 14:55:00,86.11,86.21,86.02,86.05,40141.0,83.6429,83.74,83.5555,83.5846,40141.0
2022-08-03 15:00:00,86.01,86.28,85.93,86.25,82683.0,83.5458,83.808,83.4681,83.7789,82683.0
2022-08-03 15:05:00,86.26,86.35,86.1,86.12,101647.0,83.7886,83.876,83.6332,83.6526,101647.0
2022-08-03 15:10:00,86.11,86.13,85.92,86.04,79080.0,83.6429,83.6623,83.4583,83.5749,79080.0
2022-08-03 15:15:00,86.02,86.13,85.89,86.05,45618.0,83.5555,83.6623,83.4292,83.5846,45618.0
2022-08-03 15:20:00,86.07,86.15,86.02,86.06,42735.0,83.6041,83.6818,83.5555,83.5943,42735.0
2022-08-03 15:25:00,86.01,86.08,85.95,86.04,34458.0,83.5458,83.6138,83.4875,83.5749,34458.0
2022-08-03 15:30:00,86.02,86.2,85.99,86.18,45684.0,83.5555,83.7303,83.5263,83.7109,45684.0
2022-08-03 15:35:00,86.17,86.3,86.13,86.21,60447.0,83.7012,83.8275,83.6623,83.74,60447.0
2022-08-03 15:40:00,86.24,86.56,86.17,86.5,110839.0,83.7692,84.08,83.7012,84.0217,110839.0
2022-08-03 15:45:00,86.47,86.47,86.21,86.27,77057.0,83.9926,83.9926,83.74,83.7983,77057.0
2022-08-03 15:50:00,86.28,86.46,86.23,86.31,156998.0,83.808,83.9829,83.7595,83.8372,156998.0
2022-08-03 15:55:00,86.3,86.3,85.65,85.75,326154.0,83.8275,83.8275,83.1961,83.2932,326154.0
2022-08-04 09:30:00,85.75,85.8,85.35,85.39,199316.0,83.2932,83.3418,82.9047,82.9435,199316.0
2022-08-04 09:35:00,85.46,85.68,85.18,85.19,92563.0,83.0115,83.2252,82.7396,82.7493,92563.0
2022-08-04 09:40:00,85.2,86.05,85.2,85.95,198085.0,82.759,83.5846,82.759,83.4875,198085.0
2022-08-04 09:45:00,85.99,86.16,85.78,85.9,132114.0,83.5263,83.6915,83.3224,83.4389,132114.0
2022-08-04 09:50:00,85.86,85.97,85.43,85.83,155257.0,83.4001,83.5069,82.9824,83.3709,155257.0
2022-08-04 09:55:00,85.82,86.05,85.71,85.8,111174.0,83.3612,83.5846,83.2544,83.3418,111174.0
2022-08-04 10:00:00,85.8,86.09,85.68,86.03,101183.0,83.3418,83.6235,83.2252,83.5652,101183.0
2022-08-04 10:05:00,86.02,86.19,85.75,85.85,90664.0,83.5555,83.7206,83.2932,83.3904,90664.0
2022-08-04 10:10:00,85.87,85.95,85.58,85.58,72867.0,83.4098,83.4875,83.1281,83.1281,72867.0
2022-08-04 10:15:00,85.68,85.78,85.05,85.32,108315.0,83.2252,83.3224,82.6133,82.8755,108315.0
2022-08-04 10:20:00,85.33,85.5,85.1,85.33,113912.0,82.8853,83.0504,82.6618,82.8853,113912.0
2022-08-04 10:25:00,85.37,85.55,85.13,85.2,56028.0,82.9241,83.0989,82.691,82.759,56028.0
2022-08-04 10:30:00,85.2,85.35,84.81,84.82,104522.0,82.759,82.9047,82.3802,82.3899,104522.0
2022-08-04 10:35:00,84.81,84.86,84.56,84.67,117248.0,82.3802,82.4287,82.1373,82.2442,117248.0
2022-08-04 10:40:00,84.65,84.89,84.55,84.78,96426.0,82.2247,82.4579,82.1276,82.351,96426.0
2022-08-04 10:45:00,84.72,85.34,84.67,85.25,167232.0,82.2927,82.895,82.2442,82.8075,167232.0
2022-08-04 10:50:00,85.26,85.46,85.19,85.39,76355.0,82.8173,83.0115,82.7493,82.9435,76355.0
2022-08-04 10:55:00,85.39,85.65,85.39,85.49,136584.0,82.9435,83.1961,82.9435,83.0407,136584.0
2022-08-04 11:00:00,85.53,85.69,85.33,85.36,98374.0,83.0795,83.2349,82.8853,82.9144,98374.0
2022-08-04 11:05:00,85.35,85.63,85.35,85.39,55411.0,82.9047,83.1767,82.9047,82.9435,55411.0
2022-08-04 11:10:00,85.38,85.51,85.0,85.0,70355.0,82.9338,83.0601,82.5647,82.5647,70355.0
2022-08-04 11:15:00,84.99,85.31,84.87,85.26,74980.0,82.555,82.8658,82.4384,82.8173,74980.0
2022-08-04 11:20:00,85.27,85.55,85.08,85.08,61860.0,82.827,83.0989,82.6424,82.6424,61860.0
2022-08-04 11:25:00,85.07,85.31,84.93,85.08,61031.0,82.6327,82.8658,82.4967,82.6424,61031.0
2022-08-04 11:30:00,85.1,85.37,85.09,85.26,53438.0,82.6618,82.9241,82.6521,82.8173,53438.0
2022-08-04 11:35:00,85.28,85.31,84.75,84.76,51017.0,82.8367,82.8658,82.3219,82.3316,51017.0
2022-08-04 11:40:00,84.78,85.13,84.74,85.06,45086.0,82.351,82.691,82.3122,82.623,45086.0
2022-08-04 11:45:00,85.1,85.48,85.06,85.4,60349.0,82.6618,83.031,82.623,82.9532,60349.0
2022-08-04 11:50:00,85.42,85.74,85.38,85.69,92304.0,82.9727,83.2835,82.9338,83.2349,92304.0
2022-08-04 11:55:00,85.67,85.78,85.59,85.69,49625.0,83.2155,83.3224,83.1378,83.2349,49625.0
2022-08-04 12:00:00,85.71,85.8,85.44,85.46,52128.0,83.2544,83.3418,82.9921,83.0115,52128.0
2022-08-04 12:05:00,85.46,85.64,85.42,85.63,37390.0,83.0115,83.1864,82.9727,83.1767,37390.0
2022-08-04 12:10:00,85.63,85.91,85.61,85.71,69651.0,83.1767,83.4486,83.1572,83.2544,69651.0
2022-08-04 12:15:00,85.7,85.72,85.51,85.65,83404.0,83.2447,83.2641,83.0601,83.1961,83404.0
2022-08-04 12:20:00,85.65,85.82,85.57,85.81,96631.0,83.1961,83.3612,83.1184,83.3515,96631.0
2022-08-04 12:25:00,85.8,85.91,85.76,85.87,90255.0,83.3418,83.4486,83.3029,83.4098,90255.0
2022-08-04 12:30:00,85.87,85.87,85.63,85.78,52954.0,83.4098,83.4098,83.1767,83.3224,52954.0
2022-08-04 12:35:00,85.8,85.83,85.55,85.66,29410.0,83.3418,83.3709,83.0989,83.2058,29410.0
2022-08-04 12:40:00,85.64,85.72,85.36,85.55,73622.0,83.1864,83.2641,82.9144,83.0989,73622.0
2022-08-04 12:45:00,85.53,85.54,84.94,84.97,52329.0,83.0795,83.0892,82.5064,82.5356,52329.0
2022-08-04 12:50:00,84.96,85.17,84.93,85.09,51210.0,82.5259,82.7298,82.4967,82.6521,51210.0
2022-08-04 12:55:00,85.13,85.14,84.96,85.0,62104.0,82.691,82.7007,82.5259,82.5647,62104.0
2022-08-04 13:00:00,85.0,85.29,84.99,85.06,49709.0,82.5647,82.8464,82.555,82.623,49709.0
2022-08-04 13:05:00,85.06,85.33,84.97,85.29,50164.0,82.623,82.8853,82.5356,82.8464,50164.0
2022-08-04 13:10:00,85.25,85.47,85.21,85.41,42308.0,82.8075,83.0212,82.7687,82.963,42308.0
2022-08-04 13:15:00,85.46,85.59,85.41,85.51,51251.0,83.0115,83.1378,82.963,83.0601,51251.0
2022-08-04 13:20:00,85.52,85.68,85.26,85.55,71033.0,83.0698,83.2252,82.8173,83.0989,71033.0
2022-08-04 13:25:00,85.56,85.79,85.56,85.69,48121.0,83.1087,83.3321,83.1087,83.2349,48121.0
2022-08-04 13:30:00,85.66,85.85,85.57,85.85,32086.0,83.2058,83.3904,83.1184,83.3904,32086.0
2022-08-04 13:35:00,85.86,85.91,85.8,85.81,27785.0,83.4001,83.4486,83.3418,83.3515,27785.0
2022-08-04 13:40:00,85.81,85.86,85.58,85.68,47616.0,83.3515,83.4001,83.1281,83.2252,47616.0
2022-08-04 13:45:00,85.68,85.89,85.59,85.88,35101.0,83.2252,83.4292,83.1378,83.4195,35101.0
2022-08-04 13:50:00,85.88,85.88,85.63,85.71,30600.0,83.4195,83.4195,83.1767,83.2544,30600.0
2022-08-04 13:55:00,85.67,85.68,85.46,85.62,27626.0,83.2155,83.2252,83.0115,83.1669,27626.0
2022-08-04 14:00:00,85.62,85.69,85.48,85.69,40825.0,83.1669,83.2349,83.031,83.2349,40825.0
2022-08-04 14:05:00,85.67,85.74,85.46,85.47,37537.0,83.2155,83.2835,83.0115,83.0212,37537.0
2022-08-04 14:10:00,85.48,85.57,85.26,85.4,61541.0,83.031,83.1184,82.8173,82.9532,61541.0
2022-08-04 14:15:00,85.43,85.55,85.35,85.55,38655.0,82.9824,83.0989,82.9047,83.0989,38655.0
2022-08-04 14:20:00,85.56,85.56,85.36,85.38,27429.0,83.1087,83.1087,82.9144,82.9338,27429.0
2022-08-04 14:25:00,85.39,85.68,85.39,85.63,40726.0,82.9435,83.2252,82.9435,83.1767,40726.0
2022-08-04 14:30:00,85.66,85.75,85.6,85.63,28725.0,83.2058,83.2932,83.1475,83.1767,28725.0
2022-08-04 14:35:00,85.64,85.64,85.35,85.51,32593.0,83.1864,83.1864,82.9047,83.0601,32593.0
2022-08-04 14:40:00,85.49,85.57,85.27,85.56,52583.0,83.0407,83.1184,82.827,83.1087,52583.0
2022-08-04 14:45:00,85.56,85.65,85.42,85.62,53424.0,83.1087,83.1961,82.9727,83.1669,53424.0
2022-08-04 14:50:00,85.62,85.82,85.6,85.71,75414.0,83.1669,83.3612,83.1475,83.2544,75414.0
2022-08-04 14:55:00,85.69,85.77,85.57,85.65,52231.0,83.2349,83.3126,83.1184,83.1961,52231.0
2022-08-04 15:00:00,85.65,85.73,85.52,85.71,58891.0,83.1961,83.2738,83.0698,83.2544,58891.0
2022-08-04 15:05:00,85.71,85.81,85.6,85.76,47478.0,83.2544,83.3515,83.1475,83.3029,47478.0
2022-08-04 15:10:00,85.77,86.04,85.74,85.95,101475.0,83.3126,83.5749,83.2835,83.4875,101475.0
2022-08-04 15:15:00,86.02,86.11,85.93,86.05,111411.0,83.5555,83.6429,83.4681,83.5846,111411.0
2022-08-04 15:20:00,86.05,86.05,85.77,85.81,83302.0,83.5846,83.5846,83.3126,83.3515,83302.0
2022-08-04 15:25:00,85.78,85.94,85.7,85.87,33887.0,83.3224,83.4778,83.2447,83.4098,33887.0
2022-08-04 15:30:00,85.89,85.89,85.58,85.61,57369.0,83.4292,83.4292,83.1281,83.1572,57369.0
2022-08-04 15:35:00,85.61,85.82,85.57,85.57,47462.0,83.1572,83.3612,83.1184,83.1184,47462.0
2022-08-04 15:40:00,85.58,85.61,85.32,85.33,33918.0,83.1281,83.1572,82.8755,82.8853,33918.0
2022-08-04 15:45:00,85.31,85.47,85.25,85.34,53592.0,82.8658,83.0212,82.8075,82.895,53592.0
2022-08-04 15:50:00,85.4,85.55,85.39,85.48,36334.0,82.9532,83.0989,82.9435,83.031,36334.0
2022-08-04 15:55:00,85.45,85.59,85.29,85.55,207550.0,83.0018,83.1378,82.8464,83.0989,207550.0
2022-08-05 09:30:00,82.8,83.75,82.74,83.63,293767.0,80.4277,81.3505,80.3695,81.234,293767.0
2022-08-05 09:35:00,83.64,84.02,83.56,83.9,120737.0,81.2437,81.6128,81.166,81.4962,120737.0
2022-08-05 09:40:00,83.88,84.15,83.7,83.9,92578.0,81.4768,81.7391,81.302,81.4962,92578.0
2022-08-05 09:45:00,83.89,84.05,83.6,83.9,95783.0,81.4865,81.6419,81.2048,81.4962,95783.0
2022-08-05 09:50:00,83.98,84.37,83.94,84.22,116186.0,81.5739,81.9528,81.5351,81.8071,116186.0
2022-08-05 09:55:00,84.21,84.31,83.92,84.28,100963.0,81.7973,81.8945,81.5157,81.8653,100963.0
2022-08-05 10:00:00,84.28,84.91,84.14,84.78,127610.0,81.8653,82.4773,81.7293,82.351,127610.0
2022-08-05 10:05:00,84.83,85.15,84.66,85.13,124746.0,82.3996,82.7104,82.2344,82.691,124746.0
2022-08-05 10:10:00,85.11,85.45,84.85,85.27,111222.0,82.6716,83.0018,82.419,82.827,111222.0
2022-08-05 10:15:00,85.29,85.56,85.2,85.36,108311.0,82.8464,83.1087,82.759,82.9144,108311.0
2022-08-05 10:20:00,85.38,85.53,85.3,85.42,60767.0,82.9338,83.0795,82.8561,82.9727,60767.0
2022-08-05 10:25:00,85.35,85.39,84.89,85.05,57203.0,82.9047,82.9435,82.4579,82.6133,57203.0
2022-08-05 10:30:00,85.11,85.14,84.73,84.8,61658.0,82.6716,82.7007,82.3024,82.3704,61658.0
2022-08-05 10:35:00,84.81,85.19,84.81,85.16,39523.0,82.3802,82.7493,82.3802,82.7201,39523.0
2022-08-05 10:40:00,85.14,85.14,84.88,84.92,33163.0,82.7007,82.7007,82.4481,82.487,33163.0
2022-08-05 10:45:00,84.95,85.14,84.91,84.98,37869.0,82.5161,82.7007,82.4773,82.5453,37869.0
2022-08-05 10:50:00,84.98,84.99,84.54,84.89,104837.0,82.5453,82.555,82.1179,82.4579,104837.0
2022-08-05 10:55:00,84.9,85.06,84.84,84.88,73501.0,82.4676,82.623,82.4093,82.4481,73501.0
2022-08-05 11:00:00,84.87,84.91,84.43,84.57,76189.0,82.4384,82.4773,82.011,82.147,76189.0
2022-08-05 11:05:00,84.56,84.57,84.21,84.57,106672.0,82.1373,82.147,81.7973,82.147,106672.0
2022-08-05 11:10:00,84.56,84.64,84.15,84.16,86586.0,82.1373,82.215,81.7391,81.7488,86586.0
2022-08-05 11:15:00,84.15,84.35,84.02,84.11,77769.0,81.7391,81.9333,81.6128,81.7002,77769.0
2022-08-05 11:20:00,84.09,84.17,83.58,83.6,93933.0,81.6808,81.7585,81.1854,81.2048,93933.0
2022-08-05 11:25:00,83.57,83.68,83.11,83.13,77934.0,81.1757,81.2825,80.7289,80.7483,77934.0
2022-08-05 11:30:00,83.11,83.67,83.04,83.55,124227.0,80.7289,81.2728,80.6609,81.1563,124227.0
2022-08-05 11:35:00,83.57,83.7,83.41,83.52,60818.0,81.1757,81.302,81.0203,81.1271,60818.0
2022-08-05 11:40:00,83.54,83.6,83.33,83.44,75020.0,81.1465,81.2048,80.9426,81.0494,75020.0
2022-08-05 11:45:00,83.42,83.51,83.27,83.38,144231.0,81.03,81.1174,80.8843,80.9911,144231.0
2022-08-05 11:50:00,83.4,83.73,83.32,83.53,65569.0,81.0105,81.3311,80.9328,81.1368,65569.0
2022-08-05 11:55:00,83.5,83.61,83.32,83.41,70041.0,81.1077,81.2145,80.9328,81.0203,70041.0
2022-08-05 12:00:00,83.4,83.85,83.37,83.77,96281.0,81.0105,81.4477,80.9814,81.3699,96281.0
2022-08-05 12:05:00,83.78,84.01,83.57,83.68,111726.0,81.3797,81.6031,81.1757,81.2825,111726.0
2022-08-05 12:10:00,83.7,83.94,83.68,83.93,79061.0,81.302,81.5351,81.2825,81.5254,79061.0
2022-08-05 12:15:00,83.95,84.16,83.93,84.05,65808.0,81.5448,81.7488,81.5254,81.6419,65808.0
2022-08-05 12:20:00,84.01,84.1,83.77,83.88,43642.0,81.6031,81.6905,81.3699,81.4768,43642.0
2022-08-05 12:25:00,83.86,84.04,83.8,84.01,46309.0,81.4574,81.6322,81.3991,81.6031,46309.0
2022-08-05 12:30:00,84.0,84.04,83.62,83.75,52402.0,81.5934,81.6322,81.2242,81.3505,52402.0
2022-08-05 12:35:00,83.72,83.88,83.6,83.76,30787.0,81.3214,81.4768,81.2048,81.3602,30787.0
2022-08-05 12:40:00,83.72,84.1,83.71,84.06,36233.0,81.3214,81.6905,81.3117,81.6516,36233.0
2022-08-05 12:45:00,84.05,84.46,84.05,84.45,91101.0,81.6419,82.0402,81.6419,82.0305,91101.0
2022-08-05 12:50:00,84.45,84.53,84.34,84.5,66070.0,82.0305,82.1082,81.9236,82.079,66070.0
2022-08-05 12:55:00,84.51,84.59,84.41,84.56,65320.0,82.0887,82.1665,81.9916,82.1373,65320.0
2022-08-05 13:00:00,84.54,84.69,84.36,84.69,58960.0,82.1179,82.2636,81.943,82.2636,58960.0
2022-08-05 13:05:00,84.7,84.86,84.61,84.75,90882.0,82.2733,82.4287,82.1859,82.3219,90882.0
2022-08-05 13:10:00,84.73,84.98,84.7,84.97,75407.0,82.3024,82.5453,82.2733,82.5356,75407.0
2022-08-05 13:15:00,84.96,85.06,84.76,84.78,67062.0,82.5259,82.623,82.3316,82.351,67062.0
2022-08-05 13:20:00,84.77,84.84,84.63,84.84,64571.0,82.3413,82.4093,82.2053,82.4093,64571.0
2022-08-05 13:25:00,84.85,84.98,84.67,84.68,40694.0,82.419,82.5453,82.2442,82.2539,40694.0
2022-08-05 13:30:00,84.71,84.98,84.71,84.97,41922.0,82.283,82.5453,82.283,82.5356,41922.0
2022-08-05 13:35:00,84.97,85.14,84.94,85.02,71892.0,82.5356,82.7007,82.5064,82.5841,71892.0
2022-08-05 13:40:00,85.04,85.11,84.91,84.92,30012.0,82.6036,82.6716,82.4773,82.487,30012.0
2022-08-05 13:45:00,84.91,84.97,84.74,84.78,44090.0,82.4773,82.5356,82.3122,82.351,44090.0
2022-08-05 13:50:00,84.8,84.8,84.64,84.69,42258.0,82.3704,82.3704,82.215,82.2636,42258.0
2022-08-05 13:55:00,84.7,84.72,84.41,84.55,66271.0,82.2733,82.2927,81.9916,82.1276,66271.0
2022-08-05 14:00:00,84.54,84.58,84.41,84.55,38992.0,82.1179,82.1567,81.9916,82.1276,38992.0
2022-08-05 14:05:00,84.52,84.61,84.37,84.38,31260.0,82.0985,82.1859,81.9528,81.9625,31260.0
2022-08-05 14:10:00,84.37,84.48,84.25,84.31,47448.0,81.9528,82.0596,81.8362,81.8945,47448.0
2022-08-05 14:15:00,84.28,84.58,84.28,84.53,64969.0,81.8653,82.1567,81.8653,82.1082,64969.0
2022-08-05 14:20:00,84.53,84.63,84.48,84.59,66401.0,82.1082,82.2053,82.0596,82.1665,66401.0
2022-08-05 14:25:00,84.58,84.59,84.0,84.0,85710.0,82.1567,82.1665,81.5934,81.5934,85710.0
2022-08-05 14:30:00,84.0,84.31,83.88,84.29,84445.0,81.5934,81.8945,81.4768,81.875,84445.0
2022-08-05 14:35:00,84.27,84.32,84.14,84.18,36399.0,81.8556,81.9042,81.7293,81.7682,36399.0
2022-08-05 14:40:00,84.17,84.3,84.05,84.29,34374.0,81.7585,81.8848,81.6419,81.875,34374.0
2022-08-05 14:45:00,84.28,84.36,84.2,84.23,39518.0,81.8653,81.943,81.7876,81.8168,39518.0
2022-08-05 14:50:00,84.2,84.35,84.09,84.28,68612.0,81.7876,81.9333,81.6808,81.8653,68612.0
2022-08-05 14:55:00,84.29,84.3,83.94,84.23,60200.0,81.875,81.8848,81.5351,81.8168,60200.0
2022-08-05 15:00:00,84.21,84.41,84.2,84.32,68005.0,81.7973,81.9916,81.7876,81.9042,68005.0
2022-08-05 15:05:00,84.33,84.38,84.1,84.32,55332.0,81.9139,81.9625,81.6905,81.9042,55332.0
2022-08-05 15:10:00,84.31,84.55,84.31,84.44,116278.0,81.8945,82.1276,81.8945,82.0208,116278.0
2022-08-05 15:15:00,84.44,84.6,84.36,84.38,75424.0,82.0208,82.1762,81.943,81.9625,75424.0
2022-08-05 15:20:00,84.43,84.49,84.23,84.4,111367.0,82.011,82.0693,81.8168,81.9819,111367.0
2022-08-05 15:25:00,84.41,84.57,84.31,84.53,68513.0,81.9916,82.147,81.8945,82.1082,68513.0
2022-08-05 15:30:00,84.53,84.67,84.48,84.64,86151.0,82.1082,82.2442,82.0596,82.215,86151.0
2022-08-05 15:35:00,84.64,84.7,84.53,84.54,69666.0,82.215,82.2733,82.1082,82.1179,69666.0
2022-08-05 15:40:00,84.54,84.74,84.51,84.71,51938.0,82.1179,82.3122,82.0887,82.283,51938.0
2022-08-05 15:45:00,84.73,85.09,84.72,85.01,180542.0,82.3024,82.6521,82.2927,82.5744,180542.0
2022-08-05 15:50:00,85.06,85.23,84.89,85.05,153815.0,82.623,82.7881,82.4579,82.6133,153815.0
2022-08-05 15:55:00,85.06,85.25,84.97,85.07,152899.0,82.623,82.8075,82.5356,82.6327,152899.0
2022-08-08 09:30:00,86.23,86.98,86.02,86.67,221805.0,83.7595,84.488,83.5555,84.1869,221805.0
2022-08-08 09:35:00,86.77,87.05,86.32,86.87,131471.0,84.284,84.556,83.8469,84.3811,131471.0
2022-08-08 09:40:00,86.93,87.42,86.73,87.24,190960.0,84.4394,84.9154,84.2451,84.7405,190960.0
2022-08-08 09:45:00,87.27,87.35,87.05,87.34,101009.0,84.7697,84.8474,84.556,84.8377,101009.0
2022-08-08 09:50:00,87.35,87.6,87.12,87.53,165416.0,84.8474,85.0902,84.624,85.0222,165416.0
2022-08-08 09:55:00,87.6,87.7,87.35,87.4,53851.0,85.0902,85.1874,84.8474,84.8959,53851.0
2022-08-08 10:00:00,87.53,87.7,87.37,87.53,64363.0,85.0222,85.1874,84.8668,85.0222,64363.0
2022-08-08 10:05:00,87.52,87.54,87.18,87.45,194395.0,85.0125,85.0319,84.6822,84.9445,194395.0
2022-08-08 10:10:00,87.45,87.57,87.15,87.21,40949.0,84.9445,85.0611,84.6531,84.7114,40949.0
2022-08-08 10:15:00,87.23,87.34,87.11,87.15,33612.0,84.7308,84.8377,84.6143,84.6531,33612.0
2022-08-08 10:20:00,87.22,87.37,87.14,87.31,63326.0,84.7211,84.8668,84.6434,84.8085,63326.0
2022-08-08 10:25:00,87.29,87.33,86.85,87.15,159028.0,84.7891,84.828,84.3617,84.6531,159028.0
2022-08-08 10:30:00,87.16,87.26,87.03,87.07,101947.0,84.6628,84.76,84.5365,84.5754,101947.0
2022-08-08 10:35:00,87.07,87.38,86.95,87.31,52444.0,84.5754,84.8765,84.4588,84.8085,52444.0
2022-08-08 10:40:00,87.36,87.5,87.22,87.5,81168.0,84.8571,84.9931,84.7211,84.9931,81168.0
2022-08-08 10:45:00,87.51,87.51,86.89,86.93,153624.0,85.0028,85.0028,84.4006,84.4394,153624.0
2022-08-08 10:50:00,86.95,87.14,86.93,87.1,57379.0,84.4588,84.6434,84.4394,84.6045,57379.0
2022-08-08 10:55:00,87.05,87.15,86.9,87.03,91522.0,84.556,84.6531,84.4103,84.5365,91522.0
2022-08-08 11:00:00,87.09,87.37,87.05,87.33,93593.0,84.5948,84.8668,84.556,84.828,93593.0
2022-08-08 11:05:00,87.36,87.37,87.12,87.18,44230.0,84.8571,84.8668,84.624,84.6822,44230.0
2022-08-08 11:10:00,87.1,87.21,86.92,86.96,106424.0,84.6045,84.7114,84.4297,84.4686,106424.0
2022-08-08 11:15:00,86.92,86.92,86.53,86.67,98080.0,84.4297,84.4297,84.0509,84.1869,98080.0
2022-08-08 11:20:00,86.65,86.8,86.61,86.64,77314.0,84.1674,84.3131,84.1286,84.1577,77314.0
2022-08-08 11:25:00,86.6,86.68,86.42,86.49,53079.0,84.1189,84.1966,83.944,84.012,53079.0
2022-08-08 11:30:00,86.48,86.66,86.36,86.42,64508.0,84.0023,84.1771,83.8857,83.944,64508.0
2022-08-08 11:35:00,86.39,86.51,85.72,85.81,79800.0,83.9149,84.0314,83.2641,83.3515,79800.0
2022-08-08 11:40:00,85.78,85.9,85.18,85.33,151152.0,83.3224,83.4389,82.7396,82.8853,151152.0
2022-08-08 11:45:00,85.33,85.58,85.3,85.49,100131.0,82.8853,83.1281,82.8561,83.0407,100131.0
2022-08-08 11:50:00,85.5,85.99,85.5,85.96,104910.0,83.0504,83.5263,83.0504,83.4972,104910.0
2022-08-08 11:55:00,85.95,86.08,85.92,86.0,73531.0,83.4875,83.6138,83.4583,83.5361,73531.0
2022-08-08 12:00:00,86.0,86.08,85.89,85.96,60950.0,83.5361,83.6138,83.4292,83.4972,60950.0
2022-08-08 12:05:00,85.91,85.97,85.3,85.41,129465.0,83.4486,83.5069,82.8561,82.963,129465.0
2022-08-08 12:10:00,85.43,85.55,85.03,85.14,121602.0,82.9824,83.0989,82.5938,82.7007,121602.0
2022-08-08 12:15:00,85.14,85.19,84.52,84.68,81617.0,82.7007,82.7493,82.0985,82.2539,81617.0
2022-08-08 12:20:00,84.69,85.06,84.65,85.0,76003.0,82.2636,82.623,82.2247,82.5647,76003.0
2022-08-08 12:25:00,84.98,85.1,84.61,84.72,55166.0,82.5453,82.6618,82.1859,82.2927,55166.0
2022-08-08 12:30:00,84.65,84.89,84.62,84.81,28920.0,82.2247,82.4579,82.1956,82.3802,28920.0
2022-08-08 12:35:00,84.81,84.84,84.46,84.73,54381.0,82.3802,82.4093,82.0402,82.3024,54381.0
2022-08-08 12:40:00,84.72,85.04,84.66,85.01,76550.0,82.2927,82.6036,82.2344,82.5744,76550.0
2022-08-08 12:45:00,85.01,85.14,84.92,85.1,55945.0,82.5744,82.7007,82.487,82.6618,55945.0
2022-08-08 12:50:00,85.1,85.29,85.09,85.2,51506.0,82.6618,82.8464,82.6521,82.759,51506.0
2022-08-08 12:55:00,85.19,85.22,84.92,85.08,29538.0,82.7493,82.7784,82.487,82.6424,29538.0
2022-08-08 13:00:00,85.04,85.06,84.82,84.92,31439.0,82.6036,82.623,82.3899,82.487,31439.0
2022-08-08 13:05:00,84.88,85.25,84.88,85.15,52112.0,82.4481,82.8075,82.4481,82.7104,52112.0
2022-08-08 13:10:00,85.13,85.41,85.06,85.33,73755.0,82.691,82.963,82.623,82.8853,73755.0
2022-08-08 13:15:00,85.34,85.57,85.34,85.5,91946.0,82.895,83.1184,82.895,83.0504,91946.0
2022-08-08 13:20:00,85.49,85.5,85.05,85.34,66199.0,83.0407,83.0504,82.6133,82.895,66199.0
2022-08-08 13:25:00,85.34,85.37,84.91,84.94,36335.0,82.895,82.9241,82.4773,82.5064,36335.0
2022-08-08 13:30:00,84.92,85.16,84.9,85.05,27918.0,82.487,82.7201,82.4676,82.6133,27918.0
2022-08-08 13:35:00,85.09,85.09,84.78,84.81,21679.0,82.6521,82.6521,82.351,82.3802,21679.0
2022-08-08 13:40:00,84.91,85.16,84.85,85.14,37463.0,82.4773,82.7201,82.419,82.7007,37463.0
2022-08-08 13:45:00,85.12,85.23,84.98,85.09,27350.0,82.6813,82.7881,82.5453,82.6521,27350.0
2022-08-08 13:50:00,85.09,85.34,84.98,85.31,35087.0,82.6521,82.895,82.5453,82.8658,35087.0
2022-08-08 13:55:00,85.34,85.44,85.34,85.39,29769.0,82.895,82.9921,82.895,82.9435,29769.0
2022-08-08 14:00:00,85.41,85.41,84.73,84.73,40017.0,82.963,82.963,82.3024,82.3024,40017.0
2022-08-08 14:05:00,84.75,85.07,84.53,85.05,47816.0,82.3219,82.6327,82.1082,82.6133,47816.0
2022-08-08 14:10:00,85.01,85.03,84.78,84.8,13116.0,82.5744,82.5938,82.351,82.3704,13116.0
2022-08-08 14:15:00,84.8,84.88,84.54,84.69,51380.0,82.3704,82.4481,82.1179,82.2636,51380.0
2022-08-08 14:20:00,84.77,84.81,84.62,84.69,27032.0,82.3413,82.3802,82.1956,82.2636,27032.0
2022-08-08 14:25:00,84.66,84.81,84.55,84.72,33931.0,82.2344,82.3802,82.1276,82.2927,33931.0
2022-08-08 14:30:00,84.71,84.82,84.56,84.75,21243.0,82.283,82.3899,82.1373,82.3219,21243.0
2022-08-08 14:35:00,84.72,84.72,84.44,84.56,28638.0,82.2927,82.2927,82.0208,82.1373,28638.0
2022-08-08 14:40:00,84.54,84.75,84.46,84.54,26718.0,82.1179,82.3219,82.0402,82.1179,26718.0
2022-08-08 14:45:00,84.54,84.63,84.33,84.48,44272.0,82.1179,82.2053,81.9139,82.0596,44272.0
2022-08-08 14:50:00,84.44,84.47,84.11,84.11,67720.0,82.0208,82.0499,81.7002,81.7002,67720.0
2022-08-08 14:55:00,84.12,84.64,84.12,84.52,57091.0,81.7099,82.215,81.7099,82.0985,57091.0
2022-08-08 15:00:00,84.49,84.71,84.49,84.66,36846.0,82.0693,82.283,82.0693,82.2344,36846.0
2022-08-08 15:05:00,84.65,84.74,84.5,84.62,18447.0,82.2247,82.3122,82.079,82.1956,18447.0
2022-08-08 15:10:00,84.65,84.71,84.47,84.69,22288.0,82.2247,82.283,82.0499,82.2636,22288.0
2022-08-08 15:15:00,84.6,84.64,84.27,84.49,45898.0,82.1762,82.215,81.8556,82.0693,45898.0
2022-08-08 15:20:00,84.5,84.85,84.43,84.74,49521.0,82.079,82.419,82.011,82.3122,49521.0
2022-08-08 15:25:00,84.71,84.9,84.66,84.7,70134.0,82.283,82.4676,82.2344,82.2733,70134.0
2022-08-08 15:30:00,84.66,84.85,84.49,84.83,36532.0,82.2344,82.419,82.0693,82.3996,36532.0
2022-08-08 15:35:00,84.83,84.96,84.75,84.84,77511.0,82.3996,82.5259,82.3219,82.4093,77511.0
2022-08-08 15:40:00,84.86,85.06,84.86,85.04,66251.0,82.4287,82.623,82.4287,82.6036,66251.0
2022-08-08 15:45:00,85.05,85.07,84.87,84.91,31816.0,82.6133,82.6327,82.4384,82.4773,31816.0
2022-08-08 15:50:00,84.9,85.07,84.75,84.95,44292.0,82.4676,82.6327,82.3219,82.5161,44292.0
2022-08-08 15:55:00,84.98,84.98,84.74,84.85,80192.0,82.5453,82.5453,82.3122,82.419,80192.0
2022-08-09 09:30:00,84.34,84.66,83.91,84.14,132773.0,81.9236,82.2344,81.5059,81.7293,132773.0
2022-08-09 09:35:00,84.16,84.52,84.03,84.22,173030.0,81.7488,82.0985,81.6225,81.8071,173030.0
2022-08-09 09:40:00,84.22,84.58,84.16,84.44,50725.0,81.8071,82.1567,81.7488,82.0208,50725.0
2022-08-09 09:45:00,84.48,84.64,84.1,84.2,282499.0,82.0596,82.215,81.6905,81.7876,282499.0
2022-08-09 09:50:00,84.2,84.38,83.64,83.75,126265.0,81.7876,81.9625,81.2437,81.3505,126265.0
2022-08-09 09:55:00,83.81,83.85,83.55,83.67,83693.0,81.4088,81.4477,81.1563,81.2728,83693.0
2022-08-09 10:00:00,83.67,83.76,83.47,83.65,74455.0,81.2728,81.3602,81.0785,81.2534,74455.0
2022-08-09 10:05:00,83.64,83.69,83.49,83.49,42343.0,81.2437,81.2922,81.098,81.098,42343.0
2022-08-09 10:10:00,83.45,83.88,83.41,83.75,54572.0,81.0591,81.4768,81.0203,81.3505,54572.0
2022-08-09 10:15:00,83.75,84.0,83.7,83.9,75248.0,81.3505,81.5934,81.302,81.4962,75248.0
2022-08-09 10:20:00,83.88,84.06,83.53,83.59,78841.0,81.4768,81.6516,81.1368,81.1951,78841.0
2022-08-09 10:25:00,83.62,84.03,83.62,84.03,37951.0,81.2242,81.6225,81.2242,81.6225,37951.0
2022-08-09 10:30:00,84.04,84.25,83.87,84.19,43122.0,81.6322,81.8362,81.4671,81.7779,43122.0
2022-08-09 10:35:00,84.21,84.21,83.96,84.09,44476.0,81.7973,81.7973,81.5545,81.6808,44476.0
2022-08-09 10:40:00,84.05,84.18,83.93,84.05,29772.0,81.6419,81.7682,81.5254,81.6419,29772.0
2022-08-09 10:45:00,84.03,84.16,83.8,84.13,160700.0,81.6225,81.7488,81.3991,81.7196,160700.0
2022-08-09 10:50:00,84.15,84.3,83.93,83.95,40482.0,81.7391,81.8848,81.5254,81.5448,40482.0
2022-08-09 10:55:00,83.94,83.96,83.68,83.81,40468.0,81.5351,81.5545,81.2825,81.4088,40468.0
2022-08-09 11:00:00,83.8,83.81,83.23,83.23,93155.0,81.3991,81.4088,80.8454,80.8454,93155.0
2022-08-09 11:05:00,83.23,83.58,83.2,83.45,65366.0,80.8454,81.1854,80.8163,81.0591,65366.0
2022-08-09 11:10:00,83.44,84.01,83.39,84.01,74526.0,81.0494,81.6031,81.0008,81.6031,74526.0
2022-08-09 11:15:00,84.01,84.37,83.91,84.21,84146.0,81.6031,81.9528,81.5059,81.7973,84146.0
2022-08-09 11:20:00,84.18,84.33,84.14,84.19,28692.0,81.7682,81.9139,81.7293,81.7779,28692.0
2022-08-09 11:25:00,84.14,84.41,84.09,84.12,39453.0,81.7293,81.9916,81.6808,81.7099,39453.0
2022-08-09 11:30:00,84.17,84.23,83.94,83.99,37817.0,81.7585,81.8168,81.5351,81.5836,37817.0
2022-08-09 11:35:00,84.0,84.15,83.92,84.03,41164.0,81.5934,81.7391,81.5157,81.6225,41164.0
2022-08-09 11:40:00,83.96,84.2,83.95,83.97,15723.0,81.5545,81.7876,81.5448,81.5642,15723.0
2022-08-09 11:45:00,83.97,84.14,83.94,84.03,15355.0,81.5642,81.7293,81.5351,81.6225,15355.0
2022-08-09 11:50:00,84.01,84.11,83.72,84.06,151486.0,81.6031,81.7002,81.3214,81.6516,151486.0
2022-08-09 11:55:00,84.04,84.09,83.78,83.79,34467.0,81.6322,81.6808,81.3797,81.3894,34467.0
2022-08-09 12:00:00,83.78,83.88,83.6,83.81,57021.0,81.3797,81.4768,81.2048,81.4088,57021.0
2022-08-09 12:05:00,83.83,83.95,83.77,83.78,28908.0,81.4282,81.5448,81.3699,81.3797,28908.0
2022-08-09 12:10:00,83.77,83.83,83.63,83.66,27682.0,81.3699,81.4282,81.234,81.2631,27682.0
2022-08-09 12:15:00,83.68,83.74,83.58,83.59,19291.0,81.2825,81.3408,81.1854,81.1951,19291.0
2022-08-09 12:20:00,83.59,83.7,83.39,83.46,68684.0,81.1951,81.302,81.0008,81.0688,68684.0
2022-08-09 12:25:00,83.43,83.64,83.27,83.32,70703.0,81.0397,81.2437,80.8843,80.9328,70703.0
2022-08-09 12:30:00,83.31,83.46,83.3,83.38,53412.0,80.9231,81.0688,80.9134,80.9911,53412.0
2022-08-09 12:35:00,83.37,83.55,83.3,83.5,73067.0,80.9814,81.1563,80.9134,81.1077,73067.0
2022-08-09 12:40:00,83.49,83.5,83.33,83.44,46941.0,81.098,81.1077,80.9426,81.0494,46941.0
2022-08-09 12:45:00,83.43,83.47,83.26,83.38,22726.0,81.0397,81.0785,80.8746,80.9911,22726.0
2022-08-09 12:50:00,83.43,83.44,83.26,83.37,24480.0,81.0397,81.0494,80.8746,80.9814,24480.0
2022-08-09 12:55:00,83.42,83.53,83.35,83.51,33552.0,81.03,81.1368,80.962,81.1174,33552.0
2022-08-09 13:00:00,83.53,83.66,83.53,83.63,49802.0,81.1368,81.2631,81.1368,81.234,49802.0
2022-08-09 13:05:00,83.62,83.68,83.31,83.47,39552.0,81.2242,81.2825,80.9231,81.0785,39552.0
2022-08-09 13:10:00,83.46,83.61,83.35,83.61,14900.0,81.0688,81.2145,80.962,81.2145,14900.0
2022-08-09 13:15:00,83.55,83.78,83.52,83.67,26565.0,81.1563,81.3797,81.1271,81.2728,26565.0
2022-08-09 13:20:00,83.67,83.78,83.62,83.72,19346.0,81.2728,81.3797,81.2242,81.3214,19346.0
2022-08-09 13:25:00,83.73,83.74,83.59,83.71,20182.0,81.3311,81.3408,81.1951,81.3117,20182.0
2022-08-09 13:30:00,83.72,83.72,83.56,83.57,14688.0,81.3214,81.3214,81.166,81.1757,14688.0
2022-08-09 13:35:00,83.59,83.59,83.41,83.44,34605.0,81.1951,81.1951,81.0203,81.0494,34605.0
2022-08-09 13:40:00,83.41,83.46,83.18,83.36,47580.0,81.0203,81.0688,80.7969,80.9717,47580.0
2022-08-09 13:45:00,83.33,83.49,83.21,83.46,35753.0,80.9426,81.098,80.826,81.0688,35753.0
2022-08-09 13:50:00,83.45,83.55,83.37,83.49,21629.0,81.0591,81.1563,80.9814,81.098,21629.0
2022-08-09 13:55:00,83.49,83.89,83.49,83.77,51655.0,81.098,81.4865,81.098,81.3699,51655.0
2022-08-09 14:00:00,83.77,83.93,83.74,83.81,35030.0,81.3699,81.5254,81.3408,81.4088,35030.0
2022-08-09 14:05:00,83.81,83.91,83.77,83.8,31026.0,81.4088,81.5059,81.3699,81.3991,31026.0
2022-08-09 14:10:00,83.79,83.83,83.69,83.72,22892.0,81.3894,81.4282,81.2922,81.3214,22892.0
2022-08-09 14:15:00,83.72,83.72,83.29,83.33,111875.0,81.3214,81.3214,80.9037,80.9426,111875.0
2022-08-09 14:20:00,83.3,83.41,83.16,83.18,115698.0,80.9134,81.0203,80.7774,80.7969,115698.0
2022-08-09 14:25:00,83.19,83.28,83.1,83.17,60450.0,80.8066,80.894,80.7191,80.7871,60450.0
2022-08-09 14:30:00,83.16,83.29,83.11,83.21,68324.0,80.7774,80.9037,80.7289,80.826,68324.0
2022-08-09 14:35:00,83.23,83.36,83.15,83.32,25185.0,80.8454,80.9717,80.7677,80.9328,25185.0
2022-08-09 14:40:00,83.33,83.36,83.23,83.28,41185.0,80.9426,80.9717,80.8454,80.894,41185.0
2022-08-09 14:45:00,83.29,83.55,83.29,83.54,82608.0,80.9037,81.1563,80.9037,81.1465,82608.0
2022-08-09 14:50:00,83.51,83.84,83.51,83.7,68228.0,81.1174,81.4379,81.1174,81.302,68228.0
2022-08-09 14:55:00,83.68,83.82,83.61,83.62,33898.0,81.2825,81.4185,81.2145,81.2242,33898.0
2022-08-09 15:00:00,83.58,83.75,83.54,83.54,36067.0,81.1854,81.3505,81.1465,81.1465,36067.0
2022-08-09 15:05:00,83.58,83.65,83.46,83.63,97092.0,81.1854,81.2534,81.0688,81.234,97092.0
2022-08-09 15:10:00,83.61,83.61,83.46,83.49,33683.0,81.2145,81.2145,81.0688,81.098,33683.0
2022-08-09 15:15:00,83.52,83.74,83.49,83.73,105261.0,81.1271,81.3408,81.098,81.3311,105261.0
2022-08-09 15:20:00,83.71,83.98,83.69,83.96,56655.0,81.3117,81.5739,81.2922,81.5545,56655.0
2022-08-09 15:25:00,83.97,84.04,83.86,83.89,39073.0,81.5642,81.6322,81.4574,81.4865,39073.0
2022-08-09 15:30:00,83.92,83.98,83.81,83.86,44876.0,81.5157,81.5739,81.4088,81.4574,44876.0
2022-08-09 15:35:00,83.86,83.92,83.75,83.83,36814.0,81.4574,81.5157,81.3505,81.4282,36814.0
2022-08-09 15:40:00,83.83,83.93,83.56,83.59,49250.0,81.4282,81.5254,81.166,81.1951,49250.0
2022-08-09 15:45:00,83.58,83.69,83.47,83.68,50243.0,81.1854,81.2922,81.0785,81.2825,50243.0
2022-08-09 15:50:00,83.69,83.93,83.63,83.7,79859.0,81.2922,81.5254,81.234,81.302,79859.0
2022-08-09 15:55:00,83.7,83.84,83.53,83.8,127820.0,81.302,81.4379,81.1368,81.3991,127820.0
2022-08-10 09:30:00,88.29,88.35,87.71,87.74,293269.0,85.7604,85.8187,85.1971,85.2262,293269.0
2022-08-10 09:35:00,87.77,87.87,87.42,87.43,211431.0,85.2553,85.3525,84.9154,84.9251,211431.0
2022-08-10 09:40:00,87.46,88.06,87.38,87.99,174193.0,84.9542,85.537,84.8765,85.469,174193.0
2022-08-10 09:45:00,88.07,88.37,87.98,88.35,175826.0,85.5468,85.8382,85.4593,85.8187,175826.0
2022-08-10 09:50:00,88.37,88.38,87.81,87.83,152776.0,85.8382,85.8479,85.2942,85.3136,152776.0
2022-08-10 09:55:00,87.84,88.07,87.64,88.01,71986.0,85.3233,85.5468,85.1291,85.4885,71986.0
2022-08-10 10:00:00,87.99,88.24,87.81,88.09,89336.0,85.469,85.7119,85.2942,85.5662,89336.0
2022-08-10 10:05:00,88.1,88.23,87.94,88.08,65109.0,85.5759,85.7022,85.4205,85.5565,65109.0
2022-08-10 10:10:00,88.07,88.22,87.63,87.75,128860.0,85.5468,85.6925,85.1194,85.2359,128860.0
2022-08-10 10:15:00,87.71,87.81,87.4,87.41,104698.0,85.1971,85.2942,84.8959,84.9057,104698.0
2022-08-10 10:20:00,87.41,87.55,87.08,87.46,145105.0,84.9057,85.0416,84.5851,84.9542,145105.0
2022-08-10 10:25:00,87.44,87.71,87.44,87.67,42094.0,84.9348,85.1971,84.9348,85.1582,42094.0
2022-08-10 10:30:00,87.68,87.98,87.58,87.97,130057.0,85.1679,85.4593,85.0708,85.4496,130057.0
2022-08-10 10:35:00,87.97,88.08,87.91,87.98,58664.0,85.4496,85.5565,85.3913,85.4593,58664.0
2022-08-10 10:40:00,87.97,88.27,87.94,88.21,59487.0,85.4496,85.741,85.4205,85.6827,59487.0
2022-08-10 10:45:00,88.21,88.33,88.1,88.17,66171.0,85.6827,85.7993,85.5759,85.6439,66171.0
2022-08-10 10:50:00,88.19,88.35,88.17,88.2,82839.0,85.6633,85.8187,85.6439,85.673,82839.0
2022-08-10 10:55:00,88.21,88.38,88.19,88.34,110290.0,85.6827,85.8479,85.6633,85.809,110290.0
2022-08-10 11:00:00,88.33,88.95,88.33,88.95,285040.0,85.7993,86.4015,85.7993,86.4015,285040.0
2022-08-10 11:05:00,88.95,89.11,88.8,88.91,190858.0,86.4015,86.557,86.2558,86.3627,190858.0
2022-08-10 11:10:00,88.91,88.92,88.44,88.65,212391.0,86.3627,86.3724,85.9061,86.1101,212391.0
2022-08-10 11:15:00,88.65,88.69,88.41,88.52,56496.0,86.1101,86.149,85.877,85.9839,56496.0
2022-08-10 11:20:00,88.53,88.78,88.51,88.75,118179.0,85.9936,86.2364,85.9741,86.2073,118179.0
2022-08-10 11:25:00,88.73,88.78,88.62,88.65,39520.0,86.1878,86.2364,86.081,86.1101,39520.0
2022-08-10 11:30:00,88.66,88.86,88.65,88.7,109728.0,86.1198,86.3141,86.1101,86.1587,109728.0
2022-08-10 11:35:00,88.67,88.71,88.43,88.51,120052.0,86.1296,86.1684,85.8964,85.9741,120052.0
2022-08-10 11:40:00,88.5,88.7,88.48,88.64,42395.0,85.9644,86.1587,85.945,86.1004,42395.0
2022-08-10 11:45:00,88.65,88.78,88.53,88.72,85070.0,86.1101,86.2364,85.9936,86.1781,85070.0
2022-08-10 11:50:00,88.72,88.81,88.56,88.79,39097.0,86.1781,86.2655,86.0227,86.2461,39097.0
2022-08-10 11:55:00,88.82,88.87,88.75,88.84,52783.0,86.2753,86.3238,86.2073,86.2947,52783.0
2022-08-10 12:00:00,88.84,88.95,88.75,88.82,76029.0,86.2947,86.4015,86.2073,86.2753,76029.0
2022-08-10 12:05:00,88.77,88.77,88.53,88.65,31364.0,86.2267,86.2267,85.9936,86.1101,31364.0
2022-08-10 12:10:00,88.65,88.7,88.59,88.59,32646.0,86.1101,86.1587,86.0519,86.0519,32646.0
2022-08-10 12:15:00,88.57,88.61,88.17,88.22,91121.0,86.0324,86.0713,85.6439,85.6925,91121.0
2022-08-10 12:20:00,88.23,88.27,88.06,88.2,70467.0,85.7022,85.741,85.537,85.673,70467.0
2022-08-10 12:25:00,88.23,88.36,88.11,88.36,49214.0,85.7022,85.8284,85.5856,85.8284,49214.0
2022-08-10 12:30:00,88.35,88.46,88.27,88.41,56188.0,85.8187,85.9256,85.741,85.877,56188.0
2022-08-10 12:35:00,88.42,88.51,88.39,88.48,46987.0,85.8867,85.9741,85.8576,85.945,46987.0
2022-08-10 12:40:00,88.49,88.52,88.34,88.48,40653.0,85.9547,85.9839,85.809,85.945,40653.0
2022-08-10 12:45:00,88.47,88.5,88.31,88.41,24470.0,85.9353,85.9644,85.7799,85.877,24470.0
2022-08-10 12:50:00,88.4,88.52,88.29,88.48,39837.0,85.8673,85.9839,85.7604,85.945,39837.0
2022-08-10 12:55:00,88.52,88.52,88.38,88.49,41492.0,85.9839,85.9839,85.8479,85.9547,41492.0
2022-08-10 13:00:00,88.52,88.52,88.28,88.35,63837.0,85.9839,85.9839,85.7507,85.8187,63837.0
2022-08-10 13:05:00,88.34,88.56,88.32,88.53,39445.0,85.809,86.0227,85.7896,85.9936,39445.0
2022-08-10 13:10:00,88.56,88.68,88.53,88.65,71839.0,86.0227,86.1393,85.9936,86.1101,71839.0
2022-08-10 13:15:00,88.66,88.75,88.61,88.69,35713.0,86.1198,86.2073,86.0713,86.149,35713.0
2022-08-10 13:20:00,88.68,88.78,88.57,88.78,40705.0,86.1393,86.2364,86.0324,86.2364,40705.0
2022-08-10 13:25:00,88.76,88.77,88.47,88.48,89277.0,86.217,86.2267,85.9353,85.945,89277.0
2022-08-10 13:30:00,88.49,88.61,88.32,88.48,63766.0,85.9547,86.0713,85.7896,85.945,63766.0
2022-08-10 13:35:00,88.5,88.62,88.46,88.62,7471.0,85.9644,86.081,85.9256,86.081,7471.0
2022-08-10 13:40:00,88.61,88.73,88.58,88.72,33788.0,86.0713,86.1878,86.0421,86.1781,33788.0
2022-08-10 13:45:00,88.74,88.93,88.69,88.93,62698.0,86.1976,86.3821,86.149,86.3821,62698.0
2022-08-10 13:50:00,88.93,88.96,88.84,88.9,45556.0,86.3821,86.4113,86.2947,86.353,45556.0
2022-08-10 13:55:00,88.91,88.93,88.64,88.74,131613.0,86.3627,86.3821,86.1004,86.1976,131613.0
2022-08-10 14:00:00,88.77,88.83,88.64,88.83,29254.0,86.2267,86.285,86.1004,86.285,29254.0
2022-08-10 14:05:00,88.84,88.85,88.65,88.71,37351.0,86.2947,86.3044,86.1101,86.1684,37351.0
2022-08-10 14:10:00,88.7,88.76,88.54,88.54,39665.0,86.1587,86.217,86.0033,86.0033,39665.0
2022-08-10 14:15:00,88.55,88.63,88.52,88.53,47397.0,86.013,86.0907,85.9839,85.9936,47397.0
2022-08-10 14:20:00,88.52,88.66,88.51,88.55,59615.0,85.9839,86.1198,85.9741,86.013,59615.0
2022-08-10 14:25:00,88.56,88.63,88.52,88.55,35189.0,86.0227,86.0907,85.9839,86.013,35189.0
2022-08-10 14:30:00,88.56,88.59,88.36,88.58,63713.0,86.0227,86.0519,85.8284,86.0421,63713.0
2022-08-10 14:35:00,88.56,88.67,88.51,88.56,55334.0,86.0227,86.1296,85.9741,86.0227,55334.0
2022-08-10 14:40:00,88.56,88.67,88.55,88.61,33527.0,86.0227,86.1296,86.013,86.0713,33527.0
2022-08-10 14:45:00,88.6,88.64,88.33,88.34,95497.0,86.0616,86.1004,85.7993,85.809,95497.0
2022-08-10 14:50:00,88.33,88.43,88.27,88.33,137190.0,85.7993,85.8964,85.741,85.7993,137190.0
2022-08-10 14:55:00,88.32,88.37,88.15,88.18,78945.0,85.7896,85.8382,85.6245,85.6536,78945.0
2022-08-10 15:00:00,88.17,88.37,88.09,88.36,83080.0,85.6439,85.8382,85.5662,85.8284,83080.0
2022-08-10 15:05:00,88.36,88.39,88.15,88.22,34575.0,85.8284,85.8576,85.6245,85.6925,34575.0
2022-08-10 15:10:00,88.22,88.43,88.2,88.39,51348.0,85.6925,85.8964,85.673,85.8576,51348.0
2022-08-10 15:15:00,88.42,88.5,88.29,88.48,39855.0,85.8867,85.9644,85.7604,85.945,39855.0
2022-08-10 15:20:00,88.48,88.65,88.44,88.63,46374.0,85.945,86.1101,85.9061,86.0907,46374.0
2022-08-10 15:25:00,88.62,88.73,88.56,88.69,92828.0,86.081,86.1878,86.0227,86.149,92828.0
2022-08-10 15:30:00,88.67,88.71,88.59,88.7,63726.0,86.1296,86.1684,86.0519,86.1587,63726.0
2022-08-10 15:35:00,88.71,89.0,88.68,88.96,122065.0,86.1684,86.4501,86.1393,86.4113,122065.0
2022-08-10 15:40:00,88.97,89.18,88.87,89.16,156486.0,86.421,86.6249,86.3238,86.6055,156486.0
2022-08-10 15:45:00,89.15,89.17,88.91,88.99,140713.0,86.5958,86.6152,86.3627,86.4404,140713.0
2022-08-10 15:50:00,89.0,89.11,88.81,89.02,199555.0,86.4501,86.557,86.2655,86.4695,199555.0
2022-08-10 15:55:00,89.03,89.11,88.83,89.03,205565.0,86.4792,86.557,86.285,86.4792,205565.0
2022-08-11 09:30:00,90.95,91.05,90.53,90.53,291810.0,88.3442,88.4414,87.9363,87.9363,291810.0
2022-08-11 09:35:00,90.5,90.78,90.48,90.7,227419.0,87.9071,88.1791,87.8877,88.1014,227419.0
2022-08-11 09:40:00,90.73,91.07,90.66,90.83,159028.0,88.1305,88.4608,88.0625,88.2277,159028.0
2022-08-11 09:45:00,90.84,91.26,90.68,91.1,123789.0,88.2374,88.6454,88.082,88.4899,123789.0
2022-08-11 09:50:00,91.09,91.3,90.99,91.2,123653.0,88.4802,88.6842,88.3831,88.5871,123653.0
2022-08-11 09:55:00,91.19,91.25,91.02,91.18,45281.0,88.5774,88.6356,88.4122,88.5676,45281.0
2022-08-11 10:00:00,91.23,91.54,91.2,91.47,143121.0,88.6162,88.9173,88.5871,88.8493,143121.0
2022-08-11 10:05:00,91.52,91.75,91.48,91.58,104367.0,88.8979,89.1213,88.8591,88.9562,104367.0
2022-08-11 10:10:00,91.62,91.83,91.58,91.73,63797.0,88.995,89.199,88.9562,89.1019,63797.0
2022-08-11 10:15:00,91.73,92.21,91.73,92.16,115605.0,89.1019,89.5681,89.1019,89.5196,115605.0
2022-08-11 10:20:00,92.14,92.16,91.72,91.75,155424.0,89.5001,89.5196,89.0922,89.1213,155424.0
2022-08-11 10:25:00,91.75,91.8,91.56,91.59,56767.0,89.1213,89.1699,88.9368,88.9659,56767.0
2022-08-11 10:30:00,91.58,91.87,91.57,91.8,63009.0,88.9562,89.2379,88.9465,89.1699,63009.0
2022-08-11 10:35:00,91.82,92.08,91.63,91.68,133564.0,89.1893,89.4419,89.0048,89.0533,133564.0
2022-08-11 10:40:00,91.67,91.69,91.3,91.42,119378.0,89.0436,89.063,88.6842,88.8008,119378.0
2022-08-11 10:45:00,91.42,91.43,91.13,91.26,141569.0,88.8008,88.8105,88.5191,88.6454,141569.0
2022-08-11 10:50:00,91.25,91.56,91.22,91.53,70369.0,88.6356,88.9368,88.6065,88.9076,70369.0
2022-08-11 10:55:00,91.51,91.52,91.23,91.35,37498.0,88.8882,88.8979,88.6162,88.7328,37498.0
2022-08-11 11:00:00,91.36,91.39,91.0,91.0,55081.0,88.7425,88.7716,88.3928,88.3928,55081.0
2022-08-11 11:05:00,91.0,91.08,90.3,90.42,202007.0,88.3928,88.4705,87.7129,87.8294,202007.0
2022-08-11 11:10:00,90.42,90.55,90.24,90.46,168674.0,87.8294,87.9557,87.6546,87.8683,168674.0
2022-08-11 11:15:00,90.46,90.7,89.91,89.94,121539.0,87.8683,88.1014,87.334,87.3632,121539.0
2022-08-11 11:20:00,89.96,90.4,89.96,90.35,57394.0,87.3826,87.81,87.3826,87.7614,57394.0
2022-08-11 11:25:00,90.36,90.53,90.21,90.48,56727.0,87.7711,87.9363,87.6254,87.8877,56727.0
2022-08-11 11:30:00,90.46,90.61,90.37,90.38,61836.0,87.8683,88.014,87.7809,87.7906,61836.0
2022-08-11 11:35:00,90.38,90.5,90.17,90.34,37674.0,87.7906,87.9071,87.5866,87.7517,37674.0
2022-08-11 11:40:00,90.33,90.54,90.22,90.41,35711.0,87.742,87.946,87.6352,87.8197,35711.0
2022-08-11 11:45:00,90.4,90.41,90.02,90.11,37995.0,87.81,87.8197,87.4409,87.5283,37995.0
2022-08-11 11:50:00,90.12,90.19,89.76,90.08,66615.0,87.538,87.606,87.1883,87.4992,66615.0
2022-08-11 11:55:00,90.09,90.26,90.01,90.1,59532.0,87.5089,87.674,87.4312,87.5186,59532.0
2022-08-11 12:00:00,90.11,90.3,90.04,90.12,51662.0,87.5283,87.7129,87.4603,87.538,51662.0
2022-08-11 12:05:00,90.14,90.19,89.92,89.97,30401.0,87.5574,87.606,87.3437,87.3923,30401.0
2022-08-11 12:10:00,89.95,90.05,89.79,89.94,50680.0,87.3729,87.47,87.2175,87.3632,50680.0
2022-08-11 12:15:00,89.96,90.27,89.82,90.13,52894.0,87.3826,87.6837,87.2466,87.5477,52894.0
2022-08-11 12:20:00,90.12,90.13,89.88,89.97,42395.0,87.538,87.5477,87.3049,87.3923,42395.0
2022-08-11 12:25:00,89.98,90.35,89.94,90.34,51994.0,87.402,87.7614,87.3632,87.7517,51994.0
2022-08-11 12:30:00,90.36,90.62,90.32,90.56,153983.0,87.7711,88.0237,87.7323,87.9654,153983.0
2022-08-11 12:35:00,90.57,90.64,90.47,90.47,36595.0,87.9751,88.0431,87.878,87.878,36595.0
2022-08-11 12:40:00,90.46,90.5,90.38,90.44,42459.0,87.8683,87.9071,87.7906,87.8488,42459.0
2022-08-11 12:45:00,90.44,90.46,90.28,90.41,78887.0,87.8488,87.8683,87.6934,87.8197,78887.0
2022-08-11 12:50:00,90.41,90.61,90.37,90.57,42388.0,87.8197,88.014,87.7809,87.9751,42388.0
2022-08-11 12:55:00,90.58,90.65,90.49,90.58,66733.0,87.9848,88.0528,87.8974,87.9848,66733.0
2022-08-11 13:00:00,90.59,90.65,90.33,90.39,136743.0,87.9946,88.0528,87.742,87.8003,136743.0
2022-08-11 13:05:00,90.39,90.55,90.34,90.36,58137.0,87.8003,87.9557,87.7517,87.7711,58137.0
2022-08-11 13:10:00,90.36,90.64,90.36,90.58,87115.0,87.7711,88.0431,87.7711,87.9848,87115.0
2022-08-11 13:15:00,90.59,90.94,90.53,90.88,97151.0,87.9946,88.3345,87.9363,88.2762,97151.0
2022-08-11 13:20:00,90.86,90.97,90.71,90.78,55111.0,88.2568,88.3637,88.1111,88.1791,55111.0
2022-08-11 13:25:00,90.76,90.81,90.57,90.64,149002.0,88.1597,88.2082,87.9751,88.0431,149002.0
2022-08-11 13:30:00,90.61,90.7,90.38,90.38,47378.0,88.014,88.1014,87.7906,87.7906,47378.0
2022-08-11 13:35:00,90.4,90.6,90.4,90.53,46996.0,87.81,88.0043,87.81,87.9363,46996.0
2022-08-11 13:40:00,90.53,90.74,90.45,90.58,66445.0,87.9363,88.1403,87.8586,87.9848,66445.0
2022-08-11 13:45:00,90.56,90.56,90.29,90.34,48118.0,87.9654,87.9654,87.7031,87.7517,48118.0
2022-08-11 13:50:00,90.32,90.48,90.17,90.26,42461.0,87.7323,87.8877,87.5866,87.674,42461.0
2022-08-11 13:55:00,90.27,90.31,90.19,90.3,20635.0,87.6837,87.7226,87.606,87.7129,20635.0
2022-08-11 14:00:00,90.3,90.3,89.85,89.93,68395.0,87.7129,87.7129,87.2758,87.3535,68395.0
2022-08-11 14:05:00,89.9,89.97,89.8,89.84,44863.0,87.3243,87.3923,87.2272,87.266,44863.0
2022-08-11 14:10:00,89.86,89.91,89.59,89.64,107896.0,87.2855,87.334,87.0232,87.0718,107896.0
2022-08-11 14:15:00,89.64,89.96,89.55,89.9,61345.0,87.0718,87.3826,86.9843,87.3243,61345.0
2022-08-11 14:20:00,89.89,89.91,89.68,89.85,46781.0,87.3146,87.334,87.1106,87.2758,46781.0
2022-08-11 14:25:00,89.83,89.93,89.76,89.82,21325.0,87.2563,87.3535,87.1883,87.2466,21325.0
2022-08-11 14:30:00,89.82,89.84,89.43,89.49,81178.0,87.2466,87.266,86.8678,86.9261,81178.0
2022-08-11 14:35:00,89.49,89.66,89.43,89.46,56021.0,86.9261,87.0912,86.8678,86.8969,56021.0
2022-08-11 14:40:00,89.48,89.51,89.27,89.39,92905.0,86.9164,86.9455,86.7124,86.8289,92905.0
2022-08-11 14:45:00,89.4,89.45,89.25,89.3,60208.0,86.8386,86.8872,86.6929,86.7415,60208.0
2022-08-11 14:50:00,89.24,89.27,88.77,88.78,129057.0,86.6832,86.7124,86.2267,86.2364,129057.0
2022-08-11 14:55:00,88.79,89.24,88.77,89.15,110147.0,86.2461,86.6832,86.2267,86.5958,110147.0
2022-08-11 15:00:00,89.12,89.2,88.96,89.12,81482.0,86.5667,86.6444,86.4113,86.5667,81482.0
2022-08-11 15:05:00,89.1,89.1,88.79,88.99,82157.0,86.5472,86.5472,86.2461,86.4404,82157.0
2022-08-11 15:10:00,89.0,89.07,88.56,88.81,71163.0,86.4501,86.5181,86.0227,86.2655,71163.0
2022-08-11 15:15:00,88.79,89.07,88.72,89.0,60801.0,86.2461,86.5181,86.1781,86.4501,60801.0
2022-08-11 15:20:00,88.99,89.1,88.86,88.86,46887.0,86.4404,86.5472,86.3141,86.3141,46887.0
2022-08-11 15:25:00,88.88,89.09,88.86,89.01,51682.0,86.3335,86.5375,86.3141,86.4598,51682.0
2022-08-11 15:30:00,89.0,89.28,88.9,89.21,85028.0,86.4501,86.7221,86.353,86.6541,85028.0
2022-08-11 15:35:00,89.2,89.2,88.78,88.84,70621.0,86.6444,86.6444,86.2364,86.2947,70621.0
2022-08-11 15:40:00,88.83,88.96,88.72,88.79,57448.0,86.285,86.4113,86.1781,86.2461,57448.0
2022-08-11 15:45:00,88.77,88.82,88.61,88.78,105528.0,86.2267,86.2753,86.0713,86.2364,105528.0
2022-08-11 15:50:00,88.77,89.14,88.59,89.13,198071.0,86.2267,86.5861,86.0519,86.5764,198071.0
2022-08-11 15:55:00,89.12,89.16,88.78,89.07,174238.0,86.5667,86.6055,86.2364,86.5181,174238.0
2022-08-12 09:30:00,90.3,90.41,90.1,90.29,106784.0,87.7129,87.8197,87.5186,87.7031,106784.0
2022-08-12 09:35:00,90.32,90.46,89.95,90.38,96651.0,87.7323,87.8683,87.3729,87.7906,96651.0
2022-08-12 09:40:00,90.39,90.87,90.38,90.76,154457.0,87.8003,88.2665,87.7906,88.1597,154457.0
2022-08-12 09:45:00,90.76,90.8,90.14,90.22,84538.0,88.1597,88.1985,87.5574,87.6352,84538.0
2022-08-12 09:50:00,90.23,90.65,90.19,90.44,76016.0,87.6449,88.0528,87.606,87.8488,76016.0
2022-08-12 09:55:00,90.45,90.75,90.36,90.65,62334.0,87.8586,88.15,87.7711,88.0528,62334.0
2022-08-12 10:00:00,90.62,90.65,89.67,90.1,332392.0,88.0237,88.0528,87.1009,87.5186,332392.0
2022-08-12 10:05:00,90.15,90.47,89.85,90.27,93045.0,87.5672,87.878,87.2758,87.6837,93045.0
2022-08-12 10:10:00,90.27,90.67,90.26,90.37,89004.0,87.6837,88.0723,87.674,87.7809,89004.0
2022-08-12 10:15:00,90.42,90.83,90.23,90.83,119745.0,87.8294,88.2277,87.6449,88.2277,119745.0
2022-08-12 10:20:00,90.84,90.87,90.56,90.58,32842.0,88.2374,88.2665,87.9654,87.9848,32842.0
2022-08-12 10:25:00,90.61,90.66,90.36,90.6,125219.0,88.014,88.0625,87.7711,88.0043,125219.0
2022-08-12 10:30:00,90.63,90.76,90.43,90.55,192514.0,88.0334,88.1597,87.8391,87.9557,192514.0
2022-08-12 10:35:00,90.55,90.78,90.25,90.34,64920.0,87.9557,88.1791,87.6643,87.7517,64920.0
2022-08-12 10:40:00,90.39,90.44,90.16,90.31,42529.0,87.8003,87.8488,87.5769,87.7226,42529.0
2022-08-12 10:45:00,90.31,90.41,90.12,90.24,35132.0,87.7226,87.8197,87.538,87.6546,35132.0
2022-08-12 10:50:00,90.27,90.54,90.24,90.49,91216.0,87.6837,87.946,87.6546,87.8974,91216.0
2022-08-12 10:55:00,90.47,90.62,90.38,90.58,69434.0,87.878,88.0237,87.7906,87.9848,69434.0
2022-08-12 11:00:00,90.59,91.08,90.5,90.82,176745.0,87.9946,88.4705,87.9071,88.218,176745.0
2022-08-12 11:05:00,90.84,90.93,90.66,90.74,130691.0,88.2374,88.3248,88.0625,88.1403,130691.0
2022-08-12 11:10:00,90.74,90.98,90.72,90.84,84030.0,88.1403,88.3734,88.1208,88.2374,84030.0
2022-08-12 11:15:00,90.88,91.29,90.81,91.21,129293.0,88.2762,88.6745,88.2082,88.5968,129293.0
2022-08-12 11:20:00,91.2,91.36,91.2,91.25,118055.0,88.5871,88.7425,88.5871,88.6356,118055.0
2022-08-12 11:25:00,91.26,91.39,91.19,91.2,68532.0,88.6454,88.7716,88.5774,88.5871,68532.0
2022-08-12 11:30:00,91.21,91.32,91.18,91.28,43068.0,88.5968,88.7036,88.5676,88.6648,43068.0
2022-08-12 11:35:00,91.29,91.46,91.24,91.32,71763.0,88.6745,88.8396,88.6259,88.7036,71763.0
2022-08-12 11:40:00,91.32,91.33,91.13,91.21,37445.0,88.7036,88.7133,88.5191,88.5968,37445.0
2022-08-12 11:45:00,91.21,91.37,91.16,91.22,65360.0,88.5968,88.7522,88.5482,88.6065,65360.0
2022-08-12 11:50:00,91.22,91.3,91.11,91.3,83388.0,88.6065,88.6842,88.4997,88.6842,83388.0
2022-08-12 11:55:00,91.31,91.39,91.17,91.19,44027.0,88.6939,88.7716,88.5579,88.5774,44027.0
2022-08-12 12:00:00,91.2,91.48,91.18,91.44,58350.0,88.5871,88.8591,88.5676,88.8202,58350.0
2022-08-12 12:05:00,91.44,91.54,91.38,91.54,88190.0,88.8202,88.9173,88.7619,88.9173,88190.0
2022-08-12 12:10:00,91.54,91.66,91.48,91.48,42212.0,88.9173,89.0339,88.8591,88.8591,42212.0
2022-08-12 12:15:00,91.49,91.63,91.48,91.58,27483.0,88.8688,89.0048,88.8591,88.9562,27483.0
2022-08-12 12:20:00,91.62,91.74,91.54,91.69,54196.0,88.995,89.1116,88.9173,89.063,54196.0
2022-08-12 12:25:00,91.69,91.74,91.61,91.73,31734.0,89.063,89.1116,88.9853,89.1019,31734.0
2022-08-12 12:30:00,91.72,91.73,91.64,91.71,27487.0,89.0922,89.1019,89.0145,89.0825,27487.0
2022-08-12 12:35:00,91.69,91.78,91.66,91.68,38503.0,89.063,89.1505,89.0339,89.0533,38503.0
2022-08-12 12:40:00,91.65,91.72,91.6,91.72,32061.0,89.0242,89.0922,88.9756,89.0922,32061.0
2022-08-12 12:45:00,91.73,91.79,91.71,91.74,29910.0,89.1019,89.1602,89.0825,89.1116,29910.0
2022-08-12 12:50:00,91.76,91.8,91.67,91.7,16156.0,89.131,89.1699,89.0436,89.0727,16156.0
2022-08-12 12:55:00,91.71,91.75,91.64,91.69,27419.0,89.0825,89.1213,89.0145,89.063,27419.0
2022-08-12 13:00:00,91.68,91.77,91.62,91.69,36724.0,89.0533,89.1407,88.995,89.063,36724.0
2022-08-12 13:05:00,91.71,91.87,91.68,91.87,33634.0,89.0825,89.2379,89.0533,89.2379,33634.0
2022-08-12 13:10:00,91.88,91.91,91.78,91.84,40796.0,89.2476,89.2767,89.1505,89.2087,40796.0
2022-08-12 13:15:00,91.86,91.93,91.82,91.9,39787.0,89.2282,89.2962,89.1893,89.267,39787.0
2022-08-12 13:20:00,91.92,91.96,91.88,91.93,44162.0,89.2864,89.3253,89.2476,89.2962,44162.0
2022-08-12 13:25:00,91.94,92.0,91.89,91.95,27113.0,89.3059,89.3642,89.2573,89.3156,27113.0
2022-08-12 13:30:00,91.94,92.03,91.89,91.98,68902.0,89.3059,89.3933,89.2573,89.3447,68902.0
2022-08-12 13:35:00,91.99,92.01,91.93,91.94,19160.0,89.3544,89.3739,89.2962,89.3059,19160.0
2022-08-12 13:40:00,91.94,92.03,91.93,91.97,26955.0,89.3059,89.3933,89.2962,89.335,26955.0
2022-08-12 13:45:00,91.98,92.05,91.97,92.02,11466.0,89.3447,89.4127,89.335,89.3836,11466.0
2022-08-12 13:50:00,92.03,92.24,92.02,92.14,93903.0,89.3933,89.5973,89.3836,89.5001,93903.0
2022-08-12 13:55:00,92.15,92.15,92.04,92.07,29414.0,89.5099,89.5099,89.403,89.4321,29414.0
2022-08-12 14:00:00,92.09,92.14,92.06,92.1,23751.0,89.4516,89.5001,89.4224,89.4613,23751.0
2022-08-12 14:05:00,92.11,92.11,92.02,92.06,10620.0,89.471,89.471,89.3836,89.4224,10620.0
2022-08-12 14:10:00,92.07,92.15,92.05,92.15,29600.0,89.4321,89.5099,89.4127,89.5099,29600.0
2022-08-12 14:15:00,92.15,92.26,92.13,92.2,40182.0,89.5099,89.6167,89.4904,89.5584,40182.0
2022-08-12 14:20:00,92.2,92.22,92.14,92.18,25887.0,89.5584,89.5779,89.5001,89.539,25887.0
2022-08-12 14:25:00,92.14,92.35,92.14,92.32,51592.0,89.5001,89.7041,89.5001,89.675,51592.0
2022-08-12 14:30:00,92.33,92.72,92.32,92.72,81721.0,89.6847,90.0635,89.675,90.0635,81721.0
2022-08-12 14:35:00,92.71,92.71,92.52,92.55,63707.0,90.0538,90.0538,89.8693,89.8984,63707.0
2022-08-12 14:40:00,92.58,92.65,92.53,92.63,30655.0,89.9275,89.9955,89.879,89.9761,30655.0
2022-08-12 14:45:00,92.63,92.68,92.6,92.64,26265.0,89.9761,90.0247,89.947,89.9858,26265.0
2022-08-12 14:50:00,92.64,92.69,92.53,92.54,31317.0,89.9858,90.0344,89.879,89.8887,31317.0
2022-08-12 14:55:00,92.53,92.68,92.5,92.67,45065.0,89.879,90.0247,89.8498,90.015,45065.0
2022-08-12 15:00:00,92.66,92.78,92.58,92.75,81543.0,90.0052,90.1218,89.9275,90.0927,81543.0
2022-08-12 15:05:00,92.75,92.92,92.72,92.88,123991.0,90.0927,90.2578,90.0635,90.2189,123991.0
2022-08-12 15:10:00,92.92,93.14,92.88,93.03,143505.0,90.2578,90.4715,90.2189,90.3646,143505.0
2022-08-12 15:15:00,93.03,93.18,92.99,93.12,49762.0,90.3646,90.5103,90.3258,90.4521,49762.0
2022-08-12 15:20:00,93.11,93.11,92.85,92.92,86307.0,90.4424,90.4424,90.1898,90.2578,86307.0
2022-08-12 15:25:00,92.91,93.1,92.85,93.06,133325.0,90.2481,90.4326,90.1898,90.3938,133325.0
2022-08-12 15:30:00,93.05,93.13,92.94,92.95,83522.0,90.3841,90.4618,90.2772,90.2869,83522.0
2022-08-12 15:35:00,92.98,93.07,92.92,92.99,61596.0,90.3161,90.4035,90.2578,90.3258,61596.0
2022-08-12 15:40:00,93.02,93.25,93.01,93.24,121098.0,90.3549,90.5783,90.3452,90.5686,121098.0
2022-08-12 15:45:00,93.22,93.24,93.02,93.21,113716.0,90.5492,90.5686,90.3549,90.5395,113716.0
2022-08-12 15:50:00,93.25,93.37,93.11,93.23,91111.0,90.5783,90.6949,90.4424,90.5589,91111.0
2022-08-12 15:55:00,93.23,93.58,93.17,93.49,242910.0,90.5589,90.8989,90.5006,90.8115,242910.0
2022-08-15 09:30:00,91.98,92.49,91.93,92.42,297064.0,89.3447,89.8401,89.2962,89.7721,297064.0
2022-08-15 09:35:00,92.47,92.61,92.29,92.54,111100.0,89.8207,89.9567,89.6458,89.8887,111100.0
2022-08-15 09:40:00,92.54,92.57,92.22,92.37,167868.0,89.8887,89.9178,89.5779,89.7236,167868.0
2022-08-15 09:45:00,92.37,92.8,92.37,92.58,120696.0,89.7236,90.1412,89.7236,89.9275,120696.0
2022-08-15 09:50:00,92.56,93.33,92.56,93.31,171215.0,89.9081,90.656,89.9081,90.6366,171215.0
2022-08-15 09:55:00,93.33,93.67,93.2,93.42,244823.0,90.656,90.9863,90.5298,90.7435,244823.0
2022-08-15 10:00:00,93.43,93.43,93.0,93.23,104419.0,90.7532,90.7532,90.3355,90.5589,104419.0
2022-08-15 10:05:00,93.23,93.34,93.05,93.18,53537.0,90.5589,90.6658,90.3841,90.5103,53537.0
2022-08-15 10:10:00,93.19,93.27,92.78,92.79,119326.0,90.5201,90.5978,90.1218,90.1315,119326.0
2022-08-15 10:15:00,92.83,92.89,92.71,92.83,53327.0,90.1704,90.2287,90.0538,90.1704,53327.0
2022-08-15 10:20:00,92.77,92.78,92.53,92.62,49854.0,90.1121,90.1218,89.879,89.9664,49854.0
2022-08-15 10:25:00,92.58,92.88,92.54,92.83,47564.0,89.9275,90.2189,89.8887,90.1704,47564.0
2022-08-15 10:30:00,92.79,93.21,92.79,93.17,148137.0,90.1315,90.5395,90.1315,90.5006,148137.0
2022-08-15 10:35:00,93.18,93.19,92.92,92.94,56274.0,90.5103,90.5201,90.2578,90.2772,56274.0
2022-08-15 10:40:00,92.93,93.21,92.93,92.99,50419.0,90.2675,90.5395,90.2675,90.3258,50419.0
2022-08-15 10:45:00,93.01,93.11,92.7,92.75,66205.0,90.3452,90.4424,90.0441,90.0927,66205.0
2022-08-15 10:50:00,92.75,92.91,92.66,92.75,81544.0,90.0927,90.2481,90.0052,90.0927,81544.0
2022-08-15 10:55:00,92.75,92.83,92.59,92.65,90937.0,90.0927,90.1704,89.9373,89.9955,90937.0
2022-08-15 11:00:00,92.65,92.85,92.5,92.76,88836.0,89.9955,90.1898,89.8498,90.1024,88836.0
2022-08-15 11:05:00,92.77,92.98,92.63,92.7,108377.0,90.1121,90.3161,89.9761,90.0441,108377.0
2022-08-15 11:10:00,92.7,92.72,92.43,92.57,93355.0,90.0441,90.0635,89.7818,89.9178,93355.0
2022-08-15 11:15:00,92.56,92.8,92.56,92.76,72048.0,89.9081,90.1412,89.9081,90.1024,72048.0
2022-08-15 11:20:00,92.8,93.05,92.7,92.92,58516.0,90.1412,90.3841,90.0441,90.2578,58516.0
2022-08-15 11:25:00,92.92,93.03,92.82,93.02,32572.0,90.2578,90.3646,90.1607,90.3549,32572.0
2022-08-15 11:30:00,93.04,93.18,92.99,93.1,70430.0,90.3744,90.5103,90.3258,90.4326,70430.0
2022-08-15 11:35:00,93.15,93.4,93.13,93.39,99536.0,90.4812,90.724,90.4618,90.7143,99536.0
2022-08-15 11:40:00,93.39,93.71,93.3,93.64,97647.0,90.7143,91.0252,90.6269,90.9572,97647.0
2022-08-15 11:45:00,93.68,94.04,93.68,94.03,163040.0,90.996,91.3457,90.996,91.336,163040.0
2022-08-15 11:50:00,94.03,94.25,94.01,94.15,146890.0,91.336,91.5497,91.3166,91.4526,146890.0
2022-08-15 11:55:00,94.15,94.27,94.07,94.12,74836.0,91.4526,91.5691,91.3748,91.4234,74836.0
2022-08-15 12:00:00,94.13,94.17,93.94,94.16,113233.0,91.4331,91.472,91.2486,91.4623,113233.0
2022-08-15 12:05:00,94.18,94.18,94.01,94.01,48761.0,91.4817,91.4817,91.3166,91.3166,48761.0
2022-08-15 12:10:00,94.03,94.28,94.03,94.19,61182.0,91.336,91.5788,91.336,91.4914,61182.0
2022-08-15 12:15:00,94.17,94.4,94.15,94.17,51380.0,91.472,91.6954,91.4526,91.472,51380.0
2022-08-15 12:20:00,94.18,94.25,94.08,94.25,52765.0,91.4817,91.5497,91.3846,91.5497,52765.0
2022-08-15 12:25:00,94.24,94.37,94.21,94.36,39095.0,91.54,91.6663,91.5108,91.6565,39095.0
2022-08-15 12:30:00,94.37,94.54,94.33,94.54,131116.0,91.6663,91.8314,91.6274,91.8314,131116.0
2022-08-15 12:35:00,94.54,94.56,94.38,94.39,46601.0,91.8314,91.8508,91.676,91.6857,46601.0
2022-08-15 12:40:00,94.42,94.52,94.35,94.51,57653.0,91.7148,91.812,91.6468,91.8022,57653.0
2022-08-15 12:45:00,94.5,94.54,94.39,94.45,37413.0,91.7925,91.8314,91.6857,91.744,37413.0
2022-08-15 12:50:00,94.43,94.64,94.43,94.56,58110.0,91.7245,91.9285,91.7245,91.8508,58110.0
2022-08-15 12:55:00,94.57,94.72,94.55,94.64,90243.0,91.8605,92.0062,91.8411,91.9285,90243.0
2022-08-15 13:00:00,94.66,94.66,94.43,94.52,67764.0,91.9479,91.9479,91.7245,91.812,67764.0
2022-08-15 13:05:00,94.51,94.79,94.51,94.7,54417.0,91.8022,92.0742,91.8022,91.9868,54417.0
2022-08-15 13:10:00,94.71,94.72,94.52,94.53,29149.0,91.9965,92.0062,91.812,91.8217,29149.0
2022-08-15 13:15:00,94.54,94.58,94.39,94.39,66732.0,91.8314,91.8702,91.6857,91.6857,66732.0
2022-08-15 13:20:00,94.39,94.53,94.27,94.52,124650.0,91.6857,91.8217,91.5691,91.812,124650.0
2022-08-15 13:25:00,94.51,94.61,94.43,94.54,94315.0,91.8022,91.8994,91.7245,91.8314,94315.0
2022-08-15 13:30:00,94.52,94.57,94.37,94.37,113020.0,91.812,91.8605,91.6663,91.6663,113020.0
2022-08-15 13:35:00,94.43,94.46,94.2,94.2,46402.0,91.7245,91.7537,91.5011,91.5011,46402.0
2022-08-15 13:40:00,94.22,94.32,94.19,94.24,21688.0,91.5205,91.6177,91.4914,91.54,21688.0
2022-08-15 13:45:00,94.21,94.39,94.21,94.37,56573.0,91.5108,91.6857,91.5108,91.6663,56573.0
2022-08-15 13:50:00,94.38,94.47,94.36,94.38,39145.0,91.676,91.7634,91.6565,91.676,39145.0
2022-08-15 13:55:00,94.43,94.5,94.39,94.48,27971.0,91.7245,91.7925,91.6857,91.7731,27971.0
2022-08-15 14:00:00,94.47,94.48,94.36,94.41,28762.0,91.7634,91.7731,91.6565,91.7051,28762.0
2022-08-15 14:05:00,94.39,94.49,94.24,94.25,40399.0,91.6857,91.7828,91.54,91.5497,40399.0
2022-08-15 14:10:00,94.25,94.34,94.2,94.28,28905.0,91.5497,91.6371,91.5011,91.5788,28905.0
2022-08-15 14:15:00,94.31,94.5,94.31,94.5,47250.0,91.608,91.7925,91.608,91.7925,47250.0
2022-08-15 14:20:00,94.5,94.57,94.36,94.42,89868.0,91.7925,91.8605,91.6565,91.7148,89868.0
2022-08-15 14:25:00,94.42,94.52,94.31,94.5,54944.0,91.7148,91.812,91.608,91.7925,54944.0
2022-08-15 14:30:00,94.51,94.69,94.42,94.6,115039.0,91.8022,91.9771,91.7148,91.8897,115039.0
2022-08-15 14:35:00,94.63,94.72,94.59,94.69,39187.0,91.9188,92.0062,91.8799,91.9771,39187.0
2022-08-15 14:40:00,94.71,94.73,94.54,94.62,52147.0,91.9965,92.0159,91.8314,91.9091,52147.0
2022-08-15 14:45:00,94.61,94.73,94.55,94.72,70400.0,91.8994,92.0159,91.8411,92.0062,70400.0
2022-08-15 14:50:00,94.7,94.74,94.6,94.72,45980.0,91.9868,92.0257,91.8897,92.0062,45980.0
2022-08-15 14:55:00,94.74,94.78,94.69,94.73,34075.0,92.0257,92.0645,91.9771,92.0159,34075.0
2022-08-15 15:00:00,94.73,94.82,94.66,94.71,59806.0,92.0159,92.1034,91.9479,91.9965,59806.0
2022-08-15 15:05:00,94.71,94.77,94.57,94.59,35073.0,91.9965,92.0548,91.8605,91.8799,35073.0
2022-08-15 15:10:00,94.6,94.76,94.5,94.66,50521.0,91.8897,92.0451,91.7925,91.9479,50521.0
2022-08-15 15:15:00,94.66,94.84,94.65,94.79,59289.0,91.9479,92.1228,91.9382,92.0742,59289.0
2022-08-15 15:20:00,94.79,94.95,94.79,94.95,69548.0,92.0742,92.2296,92.0742,92.2296,69548.0
2022-08-15 15:25:00,94.94,94.95,94.79,94.92,170630.0,92.2199,92.2296,92.0742,92.2005,170630.0
2022-08-15 15:30:00,94.91,94.92,94.72,94.9,63358.0,92.1908,92.2005,92.0062,92.1811,63358.0
2022-08-15 15:35:00,94.87,94.9,94.79,94.87,43857.0,92.1519,92.1811,92.0742,92.1519,43857.0
2022-08-15 15:40:00,94.85,94.87,94.7,94.72,78946.0,92.1325,92.1519,91.9868,92.0062,78946.0
2022-08-15 15:45:00,94.72,94.91,94.71,94.88,82248.0,92.0062,92.1908,91.9965,92.1616,82248.0
2022-08-15 15:50:00,94.89,95.01,94.57,94.61,137979.0,92.1714,92.2879,91.8605,91.8994,137979.0
2022-08-15 15:55:00,94.6,94.73,94.5,94.68,128044.0,91.8897,92.0159,91.7925,91.9674,128044.0
2022-08-16 09:30:00,93.92,94.5,93.87,94.36,273478.0,91.2291,91.7925,91.1806,91.6565,273478.0
2022-08-16 09:35:00,94.35,94.61,94.21,94.39,197629.0,91.6468,91.8994,91.5108,91.6857,197629.0
2022-08-16 09:40:00,94.36,94.47,94.18,94.24,97452.0,91.6565,91.7634,91.4817,91.54,97452.0
2022-08-16 09:45:00,94.23,94.4,94.03,94.06,57877.0,91.5303,91.6954,91.336,91.3651,57877.0
2022-08-16 09:50:00,94.02,94.24,93.91,94.16,56248.0,91.3263,91.54,91.2194,91.4623,56248.0
2022-08-16 09:55:00,94.14,94.5,94.14,94.33,65465.0,91.4428,91.7925,91.4428,91.6274,65465.0
2022-08-16 10:00:00,94.33,94.36,93.73,94.04,261164.0,91.6274,91.6565,91.0446,91.3457,261164.0
2022-08-16 10:05:00,94.02,94.21,93.95,94.08,62921.0,91.3263,91.5108,91.2583,91.3846,62921.0
2022-08-16 10:10:00,94.06,94.42,94.05,94.21,61032.0,91.3651,91.7148,91.3554,91.5108,61032.0
2022-08-16 10:15:00,94.2,94.21,93.95,94.11,72280.0,91.5011,91.5108,91.2583,91.4137,72280.0
2022-08-16 10:20:00,94.12,94.32,94.05,94.21,56065.0,91.4234,91.6177,91.3554,91.5108,56065.0
2022-08-16 10:25:00,94.2,94.2,93.88,93.95,59572.0,91.5011,91.5011,91.1903,91.2583,59572.0
2022-08-16 10:30:00,93.86,93.87,93.34,93.4,169295.0,91.1709,91.1806,90.6658,90.724,169295.0
2022-08-16 10:35:00,93.35,93.63,93.35,93.5,70882.0,90.6755,90.9475,90.6755,90.8212,70882.0
2022-08-16 10:40:00,93.48,93.91,93.45,93.87,87297.0,90.8018,91.2194,90.7726,91.1806,87297.0
2022-08-16 10:45:00,93.85,94.0,93.74,93.95,132764.0,91.1612,91.3069,91.0543,91.2583,132764.0
2022-08-16 10:50:00,93.95,94.11,93.9,93.95,117784.0,91.2583,91.4137,91.2097,91.2583,117784.0
2022-08-16 10:55:00,93.95,94.01,93.67,93.77,74639.0,91.2583,91.3166,90.9863,91.0834,74639.0
2022-08-16 11:00:00,93.76,94.02,93.73,93.8,53245.0,91.0737,91.3263,91.0446,91.1126,53245.0
2022-08-16 11:05:00,93.76,94.1,93.75,93.89,65579.0,91.0737,91.404,91.064,91.2,65579.0
2022-08-16 11:10:00,93.92,94.52,93.92,94.51,139584.0,91.2291,91.812,91.2291,91.8022,139584.0
2022-08-16 11:15:00,94.54,94.84,94.47,94.84,88227.0,91.8314,92.1228,91.7634,92.1228,88227.0
2022-08-16 11:20:00,94.85,94.86,94.62,94.63,53448.0,92.1325,92.1422,91.9091,91.9188,53448.0
2022-08-16 11:25:00,94.62,94.9,94.58,94.83,56916.0,91.9091,92.1811,91.8702,92.1131,56916.0
2022-08-16 11:30:00,94.82,95.18,94.76,94.97,145404.0,92.1034,92.453,92.0451,92.2491,145404.0
2022-08-16 11:35:00,94.97,95.1,94.9,95.07,69636.0,92.2491,92.3753,92.1811,92.3462,69636.0
2022-08-16 11:40:00,95.06,95.11,94.95,95.09,56720.0,92.3365,92.3851,92.2296,92.3656,56720.0
2022-08-16 11:45:00,95.06,95.29,94.99,95.24,74806.0,92.3365,92.5599,92.2685,92.5113,74806.0
2022-08-16 11:50:00,95.23,95.48,95.18,95.48,133174.0,92.5016,92.7445,92.453,92.7445,133174.0
2022-08-16 11:55:00,95.49,95.67,95.37,95.54,160823.0,92.7542,92.929,92.6376,92.8027,160823.0
2022-08-16 12:00:00,95.54,95.57,95.42,95.44,61730.0,92.8027,92.8319,92.6862,92.7056,61730.0
2022-08-16 12:05:00,95.44,95.52,95.36,95.37,44376.0,92.7056,92.7833,92.6279,92.6376,44376.0
2022-08-16 12:10:00,95.39,95.61,95.39,95.59,48838.0,92.657,92.8707,92.657,92.8513,48838.0
2022-08-16 12:15:00,95.57,95.76,95.56,95.73,48149.0,92.8319,93.0164,92.8222,92.9873,48149.0
2022-08-16 12:20:00,95.73,95.73,95.5,95.64,61729.0,92.9873,92.9873,92.7639,92.8999,61729.0
2022-08-16 12:25:00,95.63,95.63,95.42,95.44,38936.0,92.8902,92.8902,92.6862,92.7056,38936.0
2022-08-16 12:30:00,95.4,95.59,95.39,95.5,35802.0,92.6667,92.8513,92.657,92.7639,35802.0
2022-08-16 12:35:00,95.49,95.59,95.44,95.44,25070.0,92.7542,92.8513,92.7056,92.7056,25070.0
2022-08-16 12:40:00,95.48,95.49,95.21,95.24,121574.0,92.7445,92.7542,92.4822,92.5113,121574.0
2022-08-16 12:45:00,95.23,95.32,95.18,95.28,33828.0,92.5016,92.589,92.453,92.5502,33828.0
2022-08-16 12:50:00,95.28,95.35,95.19,95.27,101292.0,92.5502,92.6182,92.4628,92.5405,101292.0
2022-08-16 12:55:00,95.28,95.34,95.24,95.29,34099.0,92.5502,92.6085,92.5113,92.5599,34099.0
2022-08-16 13:00:00,95.32,95.37,95.19,95.36,95530.0,92.589,92.6376,92.4628,92.6279,95530.0
2022-08-16 13:05:00,95.36,95.62,95.33,95.61,43626.0,92.6279,92.8804,92.5987,92.8707,43626.0
2022-08-16 13:10:00,95.6,95.65,95.51,95.57,37421.0,92.861,92.9096,92.7736,92.8319,37421.0
2022-08-16 13:15:00,95.56,95.68,95.55,95.59,29194.0,92.8222,92.9387,92.8124,92.8513,29194.0
2022-08-16 13:20:00,95.57,95.72,95.53,95.72,44167.0,92.8319,92.9776,92.793,92.9776,44167.0
2022-08-16 13:25:00,95.72,95.76,95.6,95.63,58511.0,92.9776,93.0164,92.861,92.8902,58511.0
2022-08-16 13:30:00,95.63,95.72,95.58,95.72,33561.0,92.8902,92.9776,92.8416,92.9776,33561.0
2022-08-16 13:35:00,95.71,96.0,95.67,95.97,110529.0,92.9679,93.2496,92.929,93.2204,110529.0
2022-08-16 13:40:00,95.96,95.98,95.88,95.91,49627.0,93.2107,93.2301,93.133,93.1621,49627.0
2022-08-16 13:45:00,95.92,95.99,95.91,95.98,41371.0,93.1718,93.2398,93.1621,93.2301,41371.0
2022-08-16 13:50:00,95.99,96.09,95.94,96.03,73355.0,93.2398,93.337,93.1913,93.2787,73355.0
2022-08-16 13:55:00,96.03,96.13,95.95,96.07,85892.0,93.2787,93.3758,93.201,93.3175,85892.0
2022-08-16 14:00:00,96.06,96.27,95.99,96.12,128977.0,93.3078,93.5118,93.2398,93.3661,128977.0
2022-08-16 14:05:00,96.14,96.42,96.14,96.41,83810.0,93.3855,93.6575,93.3855,93.6478,83810.0
2022-08-16 14:10:00,96.4,96.56,96.4,96.45,90059.0,93.6381,93.7935,93.6381,93.6867,90059.0
2022-08-16 14:15:00,96.42,96.54,96.42,96.45,73144.0,93.6575,93.7741,93.6575,93.6867,73144.0
2022-08-16 14:20:00,96.46,96.53,96.34,96.37,93790.0,93.6964,93.7644,93.5798,93.609,93790.0
2022-08-16 14:25:00,96.38,96.41,96.13,96.25,130247.0,93.6187,93.6478,93.3758,93.4924,130247.0
2022-08-16 14:30:00,96.25,96.25,95.84,95.84,55186.0,93.4924,93.4924,93.0941,93.0941,55186.0
2022-08-16 14:35:00,95.84,95.87,95.1,95.14,197619.0,93.0941,93.1233,92.3753,92.4142,197619.0
2022-08-16 14:40:00,95.16,95.2,94.78,94.91,224442.0,92.4336,92.4725,92.0645,92.1908,224442.0
2022-08-16 14:45:00,94.9,94.9,94.18,94.43,203207.0,92.1811,92.1811,91.4817,91.7245,203207.0
2022-08-16 14:50:00,94.45,94.57,94.28,94.44,147790.0,91.744,91.8605,91.5788,91.7342,147790.0
2022-08-16 14:55:00,94.42,94.89,94.42,94.81,153519.0,91.7148,92.1714,91.7148,92.0936,153519.0
2022-08-16 15:00:00,94.79,94.79,94.31,94.37,120715.0,92.0742,92.0742,91.608,91.6663,120715.0
2022-08-16 15:05:00,94.38,94.81,94.37,94.64,65555.0,91.676,92.0936,91.6663,91.9285,65555.0
2022-08-16 15:10:00,94.59,94.68,94.45,94.67,77364.0,91.8799,91.9674,91.744,91.9577,77364.0
2022-08-16 15:15:00,94.67,94.8,94.48,94.8,61850.0,91.9577,92.0839,91.7731,92.0839,61850.0
2022-08-16 15:20:00,94.77,94.98,94.65,94.96,99060.0,92.0548,92.2588,91.9382,92.2393,99060.0
2022-08-16 15:25:00,94.97,95.16,94.91,95.08,87670.0,92.2491,92.4336,92.1908,92.3559,87670.0
2022-08-16 15:30:00,95.08,95.31,95.04,95.26,106662.0,92.3559,92.5793,92.3171,92.5308,106662.0
2022-08-16 15:35:00,95.26,95.34,95.13,95.19,94583.0,92.5308,92.6085,92.4045,92.4628,94583.0
2022-08-16 15:40:00,95.17,95.33,95.07,95.19,70521.0,92.4433,92.5987,92.3462,92.4628,70521.0
2022-08-16 15:45:00,95.2,95.67,95.18,95.58,147245.0,92.4725,92.929,92.453,92.8416,147245.0
2022-08-16 15:50:00,95.61,95.69,95.32,95.37,165642.0,92.8707,92.9484,92.589,92.6376,165642.0
2022-08-16 15:55:00,95.38,95.41,95.11,95.19,171951.0,92.6473,92.6765,92.3851,92.4628,171951.0
2022-08-17 09:30:00,92.71,93.27,92.68,93.07,307988.0,90.0538,90.5978,90.0247,90.4035,307988.0
2022-08-17 09:35:00,93.04,93.67,93.04,93.18,235440.0,90.3744,90.9863,90.3744,90.5103,235440.0
2022-08-17 09:40:00,93.16,93.16,92.72,92.96,203032.0,90.4909,90.4909,90.0635,90.2966,203032.0
2022-08-17 09:45:00,92.93,93.17,92.83,93.09,184496.0,90.2675,90.5006,90.1704,90.4229,184496.0
2022-08-17 09:50:00,93.1,93.35,92.82,93.25,115025.0,90.4326,90.6755,90.1607,90.5783,115025.0
2022-08-17 09:55:00,93.26,93.51,93.21,93.39,80641.0,90.5881,90.8309,90.5395,90.7143,80641.0
2022-08-17 10:00:00,93.36,93.4,93.1,93.37,58448.0,90.6852,90.724,90.4326,90.6949,58448.0
2022-08-17 10:05:00,93.41,93.76,93.28,93.28,135663.0,90.7338,91.0737,90.6075,90.6075,135663.0
2022-08-17 10:10:00,93.25,93.39,92.83,92.92,74143.0,90.5783,90.7143,90.1704,90.2578,74143.0
2022-08-17 10:15:00,92.88,93.11,92.7,92.99,108553.0,90.2189,90.4424,90.0441,90.3258,108553.0
2022-08-17 10:20:00,93.0,93.26,92.98,93.05,94392.0,90.3355,90.5881,90.3161,90.3841,94392.0
2022-08-17 10:25:00,93.12,93.23,93.03,93.12,39936.0,90.4521,90.5589,90.3646,90.4521,39936.0
2022-08-17 10:30:00,93.12,93.22,92.93,93.06,58622.0,90.4521,90.5492,90.2675,90.3938,58622.0
2022-08-17 10:35:00,93.08,93.08,92.5,92.81,103820.0,90.4132,90.4132,89.8498,90.1509,103820.0
2022-08-17 10:40:00,92.78,93.11,92.77,93.01,97124.0,90.1218,90.4424,90.1121,90.3452,97124.0
2022-08-17 10:45:00,93.07,93.27,92.99,93.02,71805.0,90.4035,90.5978,90.3258,90.3549,71805.0
2022-08-17 10:50:00,93.01,93.03,92.33,92.39,146753.0,90.3452,90.3646,89.6847,89.743,146753.0
2022-08-17 10:55:00,92.4,92.55,92.34,92.43,89968.0,89.7527,89.8984,89.6944,89.7818,89968.0
2022-08-17 11:00:00,92.41,92.69,92.4,92.6,119105.0,89.7624,90.0344,89.7527,89.947,119105.0
2022-08-17 11:05:00,92.61,92.68,92.41,92.51,73646.0,89.9567,90.0247,89.7624,89.8595,73646.0
2022-08-17 11:10:00,92.52,92.75,92.46,92.49,88827.0,89.8693,90.0927,89.811,89.8401,88827.0
2022-08-17 11:15:00,92.51,92.7,92.28,92.68,96300.0,89.8595,90.0441,89.6361,90.0247,96300.0
2022-08-17 11:20:00,92.69,92.93,92.63,92.91,52340.0,90.0344,90.2675,89.9761,90.2481,52340.0
2022-08-17 11:25:00,92.9,92.93,92.64,92.85,53529.0,90.2384,90.2675,89.9858,90.1898,53529.0
2022-08-17 11:30:00,92.85,93.09,92.6,92.65,103728.0,90.1898,90.4229,89.947,89.9955,103728.0
2022-08-17 11:35:00,92.64,92.71,92.4,92.47,50894.0,89.9858,90.0538,89.7527,89.8207,50894.0
2022-08-17 11:40:00,92.47,92.52,91.96,92.04,149185.0,89.8207,89.8693,89.3253,89.403,149185.0
2022-08-17 11:45:00,92.06,92.11,91.77,91.9,89645.0,89.4224,89.471,89.1407,89.267,89645.0
2022-08-17 11:50:00,91.89,92.08,91.84,92.05,76313.0,89.2573,89.4419,89.2087,89.4127,76313.0
2022-08-17 11:55:00,92.07,92.14,91.96,92.02,65682.0,89.4321,89.5001,89.3253,89.3836,65682.0
2022-08-17 12:00:00,92.03,92.31,92.0,92.27,56657.0,89.3933,89.6653,89.3642,89.6264,56657.0
2022-08-17 12:05:00,92.28,92.55,92.27,92.33,64528.0,89.6361,89.8984,89.6264,89.6847,64528.0
2022-08-17 12:10:00,92.31,92.34,92.18,92.29,43757.0,89.6653,89.6944,89.539,89.6458,43757.0
2022-08-17 12:15:00,92.28,92.51,92.28,92.47,37005.0,89.6361,89.8595,89.6361,89.8207,37005.0
2022-08-17 12:20:00,92.49,92.79,92.41,92.76,90489.0,89.8401,90.1315,89.7624,90.1024,90489.0
2022-08-17 12:25:00,92.78,92.89,92.64,92.88,70171.0,90.1218,90.2287,89.9858,90.2189,70171.0
2022-08-17 12:30:00,92.89,92.91,92.78,92.88,47863.0,90.2287,90.2481,90.1218,90.2189,47863.0
2022-08-17 12:35:00,92.84,93.31,92.83,93.14,109567.0,90.1801,90.6366,90.1704,90.4715,109567.0
2022-08-17 12:40:00,93.11,93.23,93.01,93.14,42211.0,90.4424,90.5589,90.3452,90.4715,42211.0
2022-08-17 12:45:00,93.16,93.27,93.08,93.1,56337.0,90.4909,90.5978,90.4132,90.4326,56337.0
2022-08-17 12:50:00,93.1,93.15,92.99,93.04,55581.0,90.4326,90.4812,90.3258,90.3744,55581.0
2022-08-17 12:55:00,93.05,93.14,92.97,93.09,37589.0,90.3841,90.4715,90.3064,90.4229,37589.0
2022-08-17 13:00:00,93.07,93.1,92.78,93.04,89718.0,90.4035,90.4326,90.1218,90.3744,89718.0
2022-08-17 13:05:00,93.04,93.2,92.92,92.93,36313.0,90.3744,90.5298,90.2578,90.2675,36313.0
2022-08-17 13:10:00,92.98,93.2,92.96,93.16,23152.0,90.3161,90.5298,90.2966,90.4909,23152.0
2022-08-17 13:15:00,93.16,93.28,92.93,92.93,63497.0,90.4909,90.6075,90.2675,90.2675,63497.0
2022-08-17 13:20:00,92.95,93.19,92.95,93.01,32568.0,90.2869,90.5201,90.2869,90.3452,32568.0
2022-08-17 13:25:00,93.01,93.38,93.0,93.34,64339.0,90.3452,90.7046,90.3355,90.6658,64339.0
2022-08-17 13:30:00,93.34,93.5,93.1,93.24,58751.0,90.6658,90.8212,90.4326,90.5686,58751.0
2022-08-17 13:35:00,93.23,93.29,93.1,93.27,32080.0,90.5589,90.6172,90.4326,90.5978,32080.0
2022-08-17 13:40:00,93.25,93.39,93.22,93.22,42423.0,90.5783,90.7143,90.5492,90.5492,42423.0
2022-08-17 13:45:00,93.24,93.29,93.16,93.28,19410.0,90.5686,90.6172,90.4909,90.6075,19410.0
2022-08-17 13:50:00,93.27,93.43,93.26,93.26,44727.0,90.5978,90.7532,90.5881,90.5881,44727.0
2022-08-17 13:55:00,93.26,93.3,93.14,93.22,52746.0,90.5881,90.6269,90.4715,90.5492,52746.0
2022-08-17 14:00:00,93.24,94.4,92.98,93.79,342773.0,90.5686,91.6954,90.3161,91.1029,342773.0
2022-08-17 14:05:00,93.79,94.38,93.31,94.15,213437.0,91.1029,91.676,90.6366,91.4526,213437.0
2022-08-17 14:10:00,94.05,94.62,93.9,94.61,208203.0,91.3554,91.9091,91.2097,91.8994,208203.0
2022-08-17 14:15:00,94.62,94.84,94.13,94.36,178953.0,91.9091,92.1228,91.4331,91.6565,178953.0
2022-08-17 14:20:00,94.34,94.4,93.8,94.1,136521.0,91.6371,91.6954,91.1126,91.404,136521.0
2022-08-17 14:25:00,94.11,94.54,93.93,94.5,138275.0,91.4137,91.8314,91.2389,91.7925,138275.0
2022-08-17 14:30:00,94.5,94.76,94.32,94.65,71342.0,91.7925,92.0451,91.6177,91.9382,71342.0
2022-08-17 14:35:00,94.67,95.09,94.66,95.04,163325.0,91.9577,92.3656,91.9479,92.3171,163325.0
2022-08-17 14:40:00,95.05,95.05,94.3,94.3,129309.0,92.3268,92.3268,91.5983,91.5983,129309.0
2022-08-17 14:45:00,94.31,94.45,94.1,94.31,66459.0,91.608,91.744,91.404,91.608,66459.0
2022-08-17 14:50:00,94.35,94.4,94.01,94.1,58084.0,91.6468,91.6954,91.3166,91.404,58084.0
2022-08-17 14:55:00,94.1,94.3,93.91,93.91,94098.0,91.404,91.5983,91.2194,91.2194,94098.0
2022-08-17 15:00:00,93.9,94.26,93.85,94.24,77845.0,91.2097,91.5594,91.1612,91.54,77845.0
2022-08-17 15:05:00,94.23,94.43,93.89,93.95,105928.0,91.5303,91.7245,91.2,91.2583,105928.0
2022-08-17 15:10:00,93.88,94.01,92.99,93.34,109576.0,91.1903,91.3166,90.3258,90.6658,109576.0
2022-08-17 15:15:00,93.34,93.4,93.12,93.19,49625.0,90.6658,90.724,90.4521,90.5201,49625.0
2022-08-17 15:20:00,93.14,93.5,92.99,93.46,88043.0,90.4715,90.8212,90.3258,90.7823,88043.0
2022-08-17 15:25:00,93.44,93.66,93.21,93.51,125107.0,90.7629,90.9766,90.5395,90.8309,125107.0
2022-08-17 15:30:00,93.45,93.48,93.2,93.33,73562.0,90.7726,90.8018,90.5298,90.656,73562.0
2022-08-17 15:35:00,93.32,93.56,93.27,93.4,66581.0,90.6463,90.8795,90.5978,90.724,66581.0
2022-08-17 15:40:00,93.39,93.61,93.35,93.51,66332.0,90.7143,90.928,90.6755,90.8309,66332.0
2022-08-17 15:45:00,93.48,93.48,93.09,93.1,144504.0,90.8018,90.8018,90.4229,90.4326,144504.0
2022-08-17 15:50:00,93.11,93.34,92.87,93.26,139621.0,90.4424,90.6658,90.2092,90.5881,139621.0
2022-08-17 15:55:00,93.28,93.34,93.07,93.17,198182.0,90.6075,90.6658,90.4035,90.5006,198182.0
2022-08-18 09:30:00,93.27,93.4,92.77,92.87,194536.0,90.5978,90.724,90.1121,90.2092,194536.0
2022-08-18 09:35:00,92.83,93.22,92.72,93.11,126501.0,90.1704,90.5492,90.0635,90.4424,126501.0
2022-08-18 09:40:00,93.1,93.32,92.88,93.29,36500.0,90.4326,90.6463,90.2189,90.6172,36500.0
2022-08-18 09:45:00,93.33,93.36,92.67,92.7,53217.0,90.656,90.6852,90.015,90.0441,53217.0
2022-08-18 09:50:00,92.66,93.01,92.62,92.8,46223.0,90.0052,90.3452,89.9664,90.1412,46223.0
2022-08-18 09:55:00,92.79,92.95,92.66,92.73,33625.0,90.1315,90.2869,90.0052,90.0732,33625.0
2022-08-18 10:00:00,92.7,92.7,92.4,92.67,265855.0,90.0441,90.0441,89.7527,90.015,265855.0
2022-08-18 10:05:00,92.65,92.81,92.49,92.79,57521.0,89.9955,90.1509,89.8401,90.1315,57521.0
2022-08-18 10:10:00,92.79,92.82,92.55,92.81,82552.0,90.1315,90.1607,89.8984,90.1509,82552.0
2022-08-18 10:15:00,92.78,92.94,92.67,92.92,49837.0,90.1218,90.2772,90.015,90.2578,49837.0
2022-08-18 10:20:00,92.92,93.15,92.89,92.97,85063.0,90.2578,90.4812,90.2287,90.3064,85063.0
2022-08-18 10:25:00,93.05,93.12,92.81,92.83,64845.0,90.3841,90.4521,90.1509,90.1704,64845.0
2022-08-18 10:30:00,92.82,92.97,92.59,92.88,59875.0,90.1607,90.3064,89.9373,90.2189,59875.0
2022-08-18 10:35:00,92.89,93.03,92.76,93.01,41167.0,90.2287,90.3646,90.1024,90.3452,41167.0
2022-08-18 10:40:00,93.01,93.39,92.98,93.25,108263.0,90.3452,90.7143,90.3161,90.5783,108263.0
2022-08-18 10:45:00,93.25,93.57,93.16,93.54,81481.0,90.5783,90.8892,90.4909,90.86,81481.0
2022-08-18 10:50:00,93.54,93.61,93.26,93.3,81809.0,90.86,90.928,90.5881,90.6269,81809.0
2022-08-18 10:55:00,93.34,93.36,93.05,93.22,59306.0,90.6658,90.6852,90.3841,90.5492,59306.0
2022-08-18 11:00:00,93.25,93.44,92.98,93.04,44216.0,90.5783,90.7629,90.3161,90.3744,44216.0
2022-08-18 11:05:00,93.04,93.09,92.81,93.01,51965.0,90.3744,90.4229,90.1509,90.3452,51965.0
2022-08-18 11:10:00,93.12,93.37,93.09,93.36,27984.0,90.4521,90.6949,90.4229,90.6852,27984.0
2022-08-18 11:15:00,93.3,93.59,93.27,93.29,55547.0,90.6269,90.9086,90.5978,90.6172,55547.0
2022-08-18 11:20:00,93.33,93.73,93.32,93.73,36613.0,90.656,91.0446,90.6463,91.0446,36613.0
2022-08-18 11:25:00,93.71,93.81,93.54,93.71,114205.0,91.0252,91.1223,90.86,91.0252,114205.0
2022-08-18 11:30:00,93.74,93.96,93.61,93.8,91955.0,91.0543,91.268,90.928,91.1126,91955.0
2022-08-18 11:35:00,93.83,94.01,93.72,93.89,56320.0,91.1417,91.3166,91.0349,91.2,56320.0
2022-08-18 11:40:00,93.92,94.05,93.79,93.91,43787.0,91.2291,91.3554,91.1029,91.2194,43787.0
2022-08-18 11:45:00,93.94,94.08,93.83,94.01,40504.0,91.2486,91.3846,91.1417,91.3166,40504.0
2022-08-18 11:50:00,94.03,94.14,93.88,93.98,140454.0,91.336,91.4428,91.1903,91.2874,140454.0
2022-08-18 11:55:00,93.95,94.11,93.8,93.81,38523.0,91.2583,91.4137,91.1126,91.1223,38523.0
2022-08-18 12:00:00,93.85,93.96,93.7,93.93,37156.0,91.1612,91.268,91.0154,91.2389,37156.0
2022-08-18 12:05:00,93.94,93.99,93.76,93.8,26543.0,91.2486,91.2971,91.0737,91.1126,26543.0
2022-08-18 12:10:00,93.8,93.87,93.7,93.76,28314.0,91.1126,91.1806,91.0154,91.0737,28314.0
2022-08-18 12:15:00,93.75,93.85,93.68,93.72,24083.0,91.064,91.1612,90.996,91.0349,24083.0
2022-08-18 12:20:00,93.74,93.74,93.12,93.19,49744.0,91.0543,91.0543,90.4521,90.5201,49744.0
2022-08-18 12:25:00,93.14,93.29,93.01,93.13,54370.0,90.4715,90.6172,90.3452,90.4618,54370.0
2022-08-18 12:30:00,93.14,93.21,92.97,93.18,37745.0,90.4715,90.5395,90.3064,90.5103,37745.0
2022-08-18 12:35:00,93.19,93.2,92.93,93.05,20281.0,90.5201,90.5298,90.2675,90.3841,20281.0
2022-08-18 12:40:00,93.05,93.09,92.68,92.7,45718.0,90.3841,90.4229,90.0247,90.0441,45718.0
2022-08-18 12:45:00,92.7,93.05,92.67,93.0,51060.0,90.0441,90.3841,90.015,90.3355,51060.0
2022-08-18 12:50:00,92.99,93.03,92.91,93.01,17395.0,90.3258,90.3646,90.2481,90.3452,17395.0
2022-08-18 12:55:00,93.02,93.09,92.9,92.97,111706.0,90.3549,90.4229,90.2384,90.3064,111706.0
2022-08-18 13:00:00,92.98,93.07,92.85,92.88,58875.0,90.3161,90.4035,90.1898,90.2189,58875.0
2022-08-18 13:05:00,92.89,93.32,92.88,93.32,91753.0,90.2287,90.6463,90.2189,90.6463,91753.0
2022-08-18 13:10:00,93.32,93.44,93.06,93.06,88170.0,90.6463,90.7629,90.3938,90.3938,88170.0
2022-08-18 13:15:00,93.09,93.32,93.02,93.3,26517.0,90.4229,90.6463,90.3549,90.6269,26517.0
2022-08-18 13:20:00,93.32,93.44,93.22,93.29,42048.0,90.6463,90.7629,90.5492,90.6172,42048.0
2022-08-18 13:25:00,93.28,93.5,93.23,93.39,43286.0,90.6075,90.8212,90.5589,90.7143,43286.0
2022-08-18 13:30:00,93.41,93.49,93.3,93.43,31956.0,90.7338,90.8115,90.6269,90.7532,31956.0
2022-08-18 13:35:00,93.43,93.62,93.42,93.61,47531.0,90.7532,90.9377,90.7435,90.928,47531.0
2022-08-18 13:40:00,93.61,93.65,93.55,93.57,31000.0,90.928,90.9669,90.8697,90.8892,31000.0
2022-08-18 13:45:00,93.57,93.57,93.36,93.4,22884.0,90.8892,90.8892,90.6852,90.724,22884.0
2022-08-18 13:50:00,93.39,93.54,93.38,93.44,18813.0,90.7143,90.86,90.7046,90.7629,18813.0
2022-08-18 13:55:00,93.43,93.44,93.24,93.38,27638.0,90.7532,90.7629,90.5686,90.7046,27638.0
2022-08-18 14:00:00,93.38,93.46,93.24,93.38,44824.0,90.7046,90.7823,90.5686,90.7046,44824.0
2022-08-18 14:05:00,93.38,93.61,93.34,93.61,44482.0,90.7046,90.928,90.6658,90.928,44482.0
2022-08-18 14:10:00,93.6,93.72,93.45,93.58,69501.0,90.9183,91.0349,90.7726,90.8989,69501.0
2022-08-18 14:15:00,93.56,93.72,93.55,93.7,30210.0,90.8795,91.0349,90.8697,91.0154,30210.0
2022-08-18 14:20:00,93.69,93.7,93.52,93.68,34144.0,91.0057,91.0154,90.8406,90.996,34144.0
2022-08-18 14:25:00,93.68,93.68,93.58,93.65,26772.0,90.996,90.996,90.8989,90.9669,26772.0
2022-08-18 14:30:00,93.64,93.65,93.36,93.45,74195.0,90.9572,90.9669,90.6852,90.7726,74195.0
2022-08-18 14:35:00,93.44,93.48,93.36,93.41,32686.0,90.7629,90.8018,90.6852,90.7338,32686.0
2022-08-18 14:40:00,93.4,93.65,93.39,93.65,42130.0,90.724,90.9669,90.7143,90.9669,42130.0
2022-08-18 14:45:00,93.64,93.66,93.47,93.51,37557.0,90.9572,90.9766,90.792,90.8309,37557.0
2022-08-18 14:50:00,93.52,93.9,93.48,93.88,90188.0,90.8406,91.2097,90.8018,91.1903,90188.0
2022-08-18 14:55:00,93.89,93.94,93.77,93.8,56116.0,91.2,91.2486,91.0834,91.1126,56116.0
2022-08-18 15:00:00,93.76,93.93,93.72,93.9,47170.0,91.0737,91.2389,91.0349,91.2097,47170.0
2022-08-18 15:05:00,93.9,93.98,93.86,93.9,107418.0,91.2097,91.2874,91.1709,91.2097,107418.0
2022-08-18 15:10:00,93.92,94.08,93.87,94.08,100969.0,91.2291,91.3846,91.1806,91.3846,100969.0
2022-08-18 15:15:00,94.11,94.3,93.98,94.3,122195.0,91.4137,91.5983,91.2874,91.5983,122195.0
2022-08-18 15:20:00,94.26,94.34,94.06,94.3,127044.0,91.5594,91.6371,91.3651,91.5983,127044.0
2022-08-18 15:25:00,94.29,94.34,94.17,94.25,38057.0,91.5885,91.6371,91.472,91.5497,38057.0
2022-08-18 15:30:00,94.26,94.4,94.14,94.4,69938.0,91.5594,91.6954,91.4428,91.6954,69938.0
2022-08-18 15:35:00,94.39,94.43,94.29,94.3,60908.0,91.6857,91.7245,91.5885,91.5983,60908.0
2022-08-18 15:40:00,94.29,94.37,94.18,94.28,58088.0,91.5885,91.6663,91.4817,91.5788,58088.0
2022-08-18 15:45:00,94.28,94.33,94.05,94.13,58017.0,91.5788,91.6274,91.3554,91.4331,58017.0
2022-08-18 15:50:00,94.12,94.12,93.66,93.69,80451.0,91.4234,91.4234,90.9766,91.0057,80451.0
2022-08-18 15:55:00,93.72,93.97,93.56,93.96,123703.0,91.0349,91.2777,90.8795,91.268,123703.0
2022-08-19 09:30:00,92.02,92.16,91.74,91.93,288097.0,89.3836,89.5196,89.1116,89.2962,288097.0
2022-08-19 09:35:00,91.93,92.18,91.69,91.82,114306.0,89.2962,89.539,89.063,89.1893,114306.0
2022-08-19 09:40:00,91.82,91.85,91.3,91.34,142502.0,89.1893,89.2185,88.6842,88.7231,142502.0
2022-08-19 09:45:00,91.34,91.4,91.09,91.18,131375.0,88.7231,88.7813,88.4802,88.5676,131375.0
2022-08-19 09:50:00,91.11,91.17,90.73,90.75,149816.0,88.4997,88.5579,88.1305,88.15,149816.0
2022-08-19 09:55:00,90.75,90.98,90.56,90.81,103376.0,88.15,88.3734,87.9654,88.2082,103376.0
2022-08-19 10:00:00,90.76,91.06,90.62,90.88,116264.0,88.1597,88.4511,88.0237,88.2762,116264.0
2022-08-19 10:05:00,90.86,91.06,90.63,90.63,66623.0,88.2568,88.4511,88.0334,88.0334,66623.0
2022-08-19 10:10:00,90.66,90.84,90.53,90.59,104291.0,88.0625,88.2374,87.9363,87.9946,104291.0
2022-08-19 10:15:00,90.58,90.83,90.47,90.75,85869.0,87.9848,88.2277,87.878,88.15,85869.0
2022-08-19 10:20:00,90.79,91.0,90.59,90.72,85827.0,88.1888,88.3928,87.9946,88.1208,85827.0
2022-08-19 10:25:00,90.73,90.86,90.53,90.83,66597.0,88.1305,88.2568,87.9363,88.2277,66597.0
2022-08-19 10:30:00,90.83,91.03,90.7,90.8,49557.0,88.2277,88.4219,88.1014,88.1985,49557.0
2022-08-19 10:35:00,90.81,90.87,90.69,90.78,58958.0,88.2082,88.2665,88.0917,88.1791,58958.0
2022-08-19 10:40:00,90.81,90.97,90.52,90.89,64295.0,88.2082,88.3637,87.9266,88.286,64295.0
2022-08-19 10:45:00,90.86,91.05,90.86,90.97,61676.0,88.2568,88.4414,88.2568,88.3637,61676.0
2022-08-19 10:50:00,90.97,90.97,90.52,90.65,83627.0,88.3637,88.3637,87.9266,88.0528,83627.0
2022-08-19 10:55:00,90.65,90.73,90.32,90.37,106357.0,88.0528,88.1305,87.7323,87.7809,106357.0
2022-08-19 11:00:00,90.36,90.51,90.25,90.29,138502.0,87.7711,87.9168,87.6643,87.7031,138502.0
2022-08-19 11:05:00,90.31,90.41,89.91,89.98,241594.0,87.7226,87.8197,87.334,87.402,241594.0
2022-08-19 11:10:00,89.96,90.07,89.86,90.05,137758.0,87.3826,87.4894,87.2855,87.47,137758.0
2022-08-19 11:15:00,90.02,90.14,89.93,90.1,61638.0,87.4409,87.5574,87.3535,87.5186,61638.0
2022-08-19 11:20:00,90.11,90.17,89.98,90.1,53396.0,87.5283,87.5866,87.402,87.5186,53396.0
2022-08-19 11:25:00,90.06,90.26,89.93,90.24,55477.0,87.4797,87.674,87.3535,87.6546,55477.0
2022-08-19 11:30:00,90.23,90.3,89.96,90.12,57378.0,87.6449,87.7129,87.3826,87.538,57378.0
2022-08-19 11:35:00,90.13,90.36,90.13,90.27,79691.0,87.5477,87.7711,87.5477,87.6837,79691.0
2022-08-19 11:40:00,90.29,90.49,90.23,90.39,35326.0,87.7031,87.8974,87.6449,87.8003,35326.0
2022-08-19 11:45:00,90.39,90.76,90.33,90.57,92542.0,87.8003,88.1597,87.742,87.9751,92542.0
2022-08-19 11:50:00,90.62,90.73,90.4,90.44,62806.0,88.0237,88.1305,87.81,87.8488,62806.0
2022-08-19 11:55:00,90.45,90.47,90.33,90.37,61406.0,87.8586,87.878,87.742,87.7809,61406.0
2022-08-19 12:00:00,90.34,90.37,90.15,90.27,31754.0,87.7517,87.7809,87.5672,87.6837,31754.0
2022-08-19 12:05:00,90.28,90.33,90.15,90.19,31985.0,87.6934,87.742,87.5672,87.606,31985.0
2022-08-19 12:10:00,90.2,90.54,90.2,90.49,56732.0,87.6157,87.946,87.6157,87.8974,56732.0
2022-08-19 12:15:00,90.53,90.73,90.52,90.64,36404.0,87.9363,88.1305,87.9266,88.0431,36404.0
2022-08-19 12:20:00,90.69,90.7,90.55,90.64,17739.0,88.0917,88.1014,87.9557,88.0431,17739.0
2022-08-19 12:25:00,90.59,90.6,90.36,90.44,48875.0,87.9946,88.0043,87.7711,87.8488,48875.0
2022-08-19 12:30:00,90.42,90.6,90.34,90.59,27585.0,87.8294,88.0043,87.7517,87.9946,27585.0
2022-08-19 12:35:00,90.57,91.0,90.56,90.97,168865.0,87.9751,88.3928,87.9654,88.3637,168865.0
2022-08-19 12:40:00,90.96,90.98,90.77,90.96,72430.0,88.354,88.3734,88.1694,88.354,72430.0
2022-08-19 12:45:00,90.95,91.06,90.78,90.78,57196.0,88.3442,88.4511,88.1791,88.1791,57196.0
2022-08-19 12:50:00,90.8,91.01,90.8,90.95,30476.0,88.1985,88.4025,88.1985,88.3442,30476.0
2022-08-19 12:55:00,90.98,91.16,90.9,90.9,72925.0,88.3734,88.5482,88.2957,88.2957,72925.0
2022-08-19 13:00:00,90.92,91.13,90.84,91.05,34813.0,88.3151,88.5191,88.2374,88.4414,34813.0
2022-08-19 13:05:00,91.04,91.04,90.82,90.93,25604.0,88.4317,88.4317,88.218,88.3248,25604.0
2022-08-19 13:10:00,90.91,90.98,90.71,90.77,49862.0,88.3054,88.3734,88.1111,88.1694,49862.0
2022-08-19 13:15:00,90.77,90.88,90.7,90.71,39718.0,88.1694,88.2762,88.1014,88.1111,39718.0
2022-08-19 13:20:00,90.71,90.75,90.62,90.69,26845.0,88.1111,88.15,88.0237,88.0917,26845.0
2022-08-19 13:25:00,90.66,90.69,90.53,90.56,17825.0,88.0625,88.0917,87.9363,87.9654,17825.0
2022-08-19 13:30:00,90.55,90.55,90.06,90.31,91847.0,87.9557,87.9557,87.4797,87.7226,91847.0
2022-08-19 13:35:00,90.3,90.3,90.14,90.22,36069.0,87.7129,87.7129,87.5574,87.6352,36069.0
2022-08-19 13:40:00,90.24,90.36,90.21,90.33,25448.0,87.6546,87.7711,87.6254,87.742,25448.0
2022-08-19 13:45:00,90.29,90.43,90.29,90.41,27793.0,87.7031,87.8391,87.7031,87.8197,27793.0
2022-08-19 13:50:00,90.41,90.6,90.37,90.6,37137.0,87.8197,88.0043,87.7809,88.0043,37137.0
2022-08-19 13:55:00,90.61,90.68,90.54,90.61,33728.0,88.014,88.082,87.946,88.014,33728.0
2022-08-19 14:00:00,90.58,90.65,90.5,90.57,30199.0,87.9848,88.0528,87.9071,87.9751,30199.0
2022-08-19 14:05:00,90.58,90.6,90.49,90.51,13727.0,87.9848,88.0043,87.8974,87.9168,13727.0
2022-08-19 14:10:00,90.49,90.53,90.17,90.18,99276.0,87.8974,87.9363,87.5866,87.5963,99276.0
2022-08-19 14:15:00,90.17,90.2,90.08,90.12,34263.0,87.5866,87.6157,87.4992,87.538,34263.0
2022-08-19 14:20:00,90.11,90.24,90.05,90.23,48626.0,87.5283,87.6546,87.47,87.6449,48626.0
2022-08-19 14:25:00,90.21,90.35,90.14,90.31,120150.0,87.6254,87.7614,87.5574,87.7226,120150.0
2022-08-19 14:30:00,90.28,90.38,90.14,90.31,34463.0,87.6934,87.7906,87.5574,87.7226,34463.0
2022-08-19 14:35:00,90.32,90.33,90.12,90.13,40687.0,87.7323,87.742,87.538,87.5477,40687.0
2022-08-19 14:40:00,90.1,90.23,89.98,90.19,39692.0,87.5186,87.6449,87.402,87.606,39692.0
2022-08-19 14:45:00,90.18,90.27,90.11,90.21,41646.0,87.5963,87.6837,87.5283,87.6254,41646.0
2022-08-19 14:50:00,90.22,90.24,89.91,89.94,88542.0,87.6352,87.6546,87.334,87.3632,88542.0
2022-08-19 14:55:00,89.94,90.04,89.74,89.9,117042.0,87.3632,87.4603,87.1689,87.3243,117042.0
2022-08-19 15:00:00,89.88,89.96,89.59,89.63,241338.0,87.3049,87.3826,87.0232,87.0621,241338.0
2022-08-19 15:05:00,89.65,89.73,89.52,89.6,81919.0,87.0815,87.1592,86.9552,87.0329,81919.0
2022-08-19 15:10:00,89.61,90.15,89.61,90.11,205447.0,87.0426,87.5672,87.0426,87.5283,205447.0
2022-08-19 15:15:00,90.12,90.31,90.02,90.08,115214.0,87.538,87.7226,87.4409,87.4992,115214.0
2022-08-19 15:20:00,90.13,90.28,90.05,90.15,66863.0,87.5477,87.6934,87.47,87.5672,66863.0
2022-08-19 15:25:00,90.17,90.25,90.09,90.23,255989.0,87.5866,87.6643,87.5089,87.6449,255989.0
2022-08-19 15:30:00,90.23,90.37,90.1,90.15,193953.0,87.6449,87.7809,87.5186,87.5672,193953.0
2022-08-19 15:35:00,90.15,90.26,90.1,90.15,132484.0,87.5672,87.674,87.5186,87.5672,132484.0
2022-08-19 15:40:00,90.15,90.23,89.98,90.23,229851.0,87.5672,87.6449,87.402,87.6449,229851.0
2022-08-19 15:45:00,90.23,90.3,90.01,90.19,106831.0,87.6449,87.7129,87.4312,87.606,106831.0
2022-08-19 15:50:00,90.18,90.55,90.15,90.24,178390.0,87.5963,87.9557,87.5672,87.6546,178390.0
2022-08-19 15:55:00,90.25,90.37,90.12,90.12,337320.0,87.6643,87.7809,87.538,87.538,337320.0
2022-08-22 09:30:00,86.83,86.95,86.31,86.31,300415.0,84.3423,84.4588,83.8372,83.8372,300415.0
2022-08-22 09:35:00,86.33,86.44,86.13,86.34,156784.0,83.8566,83.9635,83.6623,83.8663,156784.0
2022-08-22 09:40:00,86.35,86.82,86.25,86.68,138143.0,83.876,84.3326,83.7789,84.1966,138143.0
2022-08-22 09:45:00,86.67,86.67,86.08,86.11,128698.0,84.1869,84.1869,83.6138,83.6429,128698.0
2022-08-22 09:50:00,86.07,86.33,85.93,86.28,89349.0,83.6041,83.8566,83.4681,83.808,89349.0
2022-08-22 09:55:00,86.31,86.45,86.25,86.31,72817.0,83.8372,83.9732,83.7789,83.8372,72817.0
2022-08-22 10:00:00,86.28,86.32,86.02,86.24,116564.0,83.808,83.8469,83.5555,83.7692,116564.0
2022-08-22 10:05:00,86.27,86.3,85.84,86.09,52317.0,83.7983,83.8275,83.3806,83.6235,52317.0
2022-08-22 10:10:00,86.1,86.19,85.85,85.94,49358.0,83.6332,83.7206,83.3904,83.4778,49358.0
2022-08-22 10:15:00,85.91,85.99,85.68,85.78,83396.0,83.4486,83.5263,83.2252,83.3224,83396.0
2022-08-22 10:20:00,85.72,85.76,85.34,85.36,77440.0,83.2641,83.3029,82.895,82.9144,77440.0
2022-08-22 10:25:00,85.36,85.7,85.33,85.46,140358.0,82.9144,83.2447,82.8853,83.0115,140358.0
2022-08-22 10:30:00,85.45,85.69,85.23,85.34,93691.0,83.0018,83.2349,82.7881,82.895,93691.0
2022-08-22 10:35:00,85.35,85.61,85.34,85.59,75448.0,82.9047,83.1572,82.895,83.1378,75448.0
2022-08-22 10:40:00,85.57,85.83,85.5,85.59,52611.0,83.1184,83.3709,83.0504,83.1378,52611.0
2022-08-22 10:45:00,85.58,85.83,85.56,85.7,85656.0,83.1281,83.3709,83.1087,83.2447,85656.0
2022-08-22 10:50:00,85.74,85.75,85.33,85.41,82872.0,83.2835,83.2932,82.8853,82.963,82872.0
2022-08-22 10:55:00,85.42,85.49,85.11,85.11,112250.0,82.9727,83.0407,82.6716,82.6716,112250.0
2022-08-22 11:00:00,85.12,85.52,85.12,85.44,117590.0,82.6813,83.0698,82.6813,82.9921,117590.0
2022-08-22 11:05:00,85.45,85.55,85.38,85.45,59193.0,83.0018,83.0989,82.9338,83.0018,59193.0
2022-08-22 11:10:00,85.46,85.58,85.25,85.53,99138.0,83.0115,83.1281,82.8075,83.0795,99138.0
2022-08-22 11:15:00,85.52,85.7,85.51,85.66,66100.0,83.0698,83.2447,83.0601,83.2058,66100.0
2022-08-22 11:20:00,85.67,85.77,85.61,85.66,86692.0,83.2155,83.3126,83.1572,83.2058,86692.0
2022-08-22 11:25:00,85.69,85.69,85.53,85.53,51181.0,83.2349,83.2349,83.0795,83.0795,51181.0
2022-08-22 11:30:00,85.52,85.78,85.43,85.73,70740.0,83.0698,83.3224,82.9824,83.2738,70740.0
2022-08-22 11:35:00,85.76,85.92,85.68,85.74,73577.0,83.3029,83.4583,83.2252,83.2835,73577.0
2022-08-22 11:40:00,85.74,85.97,85.74,85.77,98703.0,83.2835,83.5069,83.2835,83.3126,98703.0
2022-08-22 11:45:00,85.75,85.88,85.58,85.69,54983.0,83.2932,83.4195,83.1281,83.2349,54983.0
2022-08-22 11:50:00,85.74,85.93,85.74,85.86,30086.0,83.2835,83.4681,83.2835,83.4001,30086.0
2022-08-22 11:55:00,85.85,86.01,85.75,85.85,37393.0,83.3904,83.5458,83.2932,83.3904,37393.0
2022-08-22 12:00:00,85.84,86.0,85.76,85.86,53692.0,83.3806,83.5361,83.3029,83.4001,53692.0
2022-08-22 12:05:00,85.84,85.9,85.58,85.59,44425.0,83.3806,83.4389,83.1281,83.1378,44425.0
2022-08-22 12:10:00,85.57,85.66,85.49,85.51,46278.0,83.1184,83.2058,83.0407,83.0601,46278.0
2022-08-22 12:15:00,85.52,85.71,85.52,85.65,44924.0,83.0698,83.2544,83.0698,83.1961,44924.0
2022-08-22 12:20:00,85.66,85.98,85.65,85.93,52834.0,83.2058,83.5166,83.1961,83.4681,52834.0
2022-08-22 12:25:00,85.96,86.0,85.57,85.6,56212.0,83.4972,83.5361,83.1184,83.1475,56212.0
2022-08-22 12:30:00,85.63,85.7,85.56,85.63,14909.0,83.1767,83.2447,83.1087,83.1767,14909.0
2022-08-22 12:35:00,85.65,85.87,85.63,85.83,65090.0,83.1961,83.4098,83.1767,83.3709,65090.0
2022-08-22 12:40:00,85.83,85.83,85.44,85.45,65526.0,83.3709,83.3709,82.9921,83.0018,65526.0
2022-08-22 12:45:00,85.47,85.62,85.33,85.57,38221.0,83.0212,83.1669,82.8853,83.1184,38221.0
2022-08-22 12:50:00,85.54,85.64,85.51,85.62,34847.0,83.0892,83.1864,83.0601,83.1669,34847.0
2022-08-22 12:55:00,85.62,85.65,85.49,85.64,24302.0,83.1669,83.1961,83.0407,83.1864,24302.0
2022-08-22 13:00:00,85.62,85.66,85.33,85.35,25999.0,83.1669,83.2058,82.8853,82.9047,25999.0
2022-08-22 13:05:00,85.34,85.39,85.27,85.36,20486.0,82.895,82.9435,82.827,82.9144,20486.0
2022-08-22 13:10:00,85.31,85.34,85.1,85.26,72021.0,82.8658,82.895,82.6618,82.8173,72021.0
2022-08-22 13:15:00,85.26,85.3,85.12,85.21,41480.0,82.8173,82.8561,82.6813,82.7687,41480.0
2022-08-22 13:20:00,85.2,85.3,85.03,85.06,46427.0,82.759,82.8561,82.5938,82.623,46427.0
2022-08-22 13:25:00,85.07,85.16,84.94,84.97,46893.0,82.6327,82.7201,82.5064,82.5356,46893.0
2022-08-22 13:30:00,84.97,84.99,84.66,84.68,59711.0,82.5356,82.555,82.2344,82.2539,59711.0
2022-08-22 13:35:00,84.67,84.77,84.59,84.67,51406.0,82.2442,82.3413,82.1665,82.2442,51406.0
2022-08-22 13:40:00,84.65,84.8,84.65,84.73,48994.0,82.2247,82.3704,82.2247,82.3024,48994.0
2022-08-22 13:45:00,84.71,84.78,84.67,84.74,32651.0,82.283,82.351,82.2442,82.3122,32651.0
2022-08-22 13:50:00,84.67,84.75,84.61,84.66,32157.0,82.2442,82.3219,82.1859,82.2344,32157.0
2022-08-22 13:55:00,84.62,84.64,84.42,84.48,66221.0,82.1956,82.215,82.0013,82.0596,66221.0
2022-08-22 14:00:00,84.5,84.57,84.39,84.4,42232.0,82.079,82.147,81.9722,81.9819,42232.0
2022-08-22 14:05:00,84.39,84.55,84.36,84.38,45793.0,81.9722,82.1276,81.943,81.9625,45793.0
2022-08-22 14:10:00,84.36,84.52,84.31,84.49,48906.0,81.943,82.0985,81.8945,82.0693,48906.0
2022-08-22 14:15:00,84.5,84.58,84.39,84.54,43013.0,82.079,82.1567,81.9722,82.1179,43013.0
2022-08-22 14:20:00,84.55,84.61,84.47,84.49,72705.0,82.1276,82.1859,82.0499,82.0693,72705.0
2022-08-22 14:25:00,84.49,84.56,84.43,84.44,35594.0,82.0693,82.1373,82.011,82.0208,35594.0
2022-08-22 14:30:00,84.44,84.5,84.3,84.36,29051.0,82.0208,82.079,81.8848,81.943,29051.0
2022-08-22 14:35:00,84.37,84.42,84.27,84.31,34127.0,81.9528,82.0013,81.8556,81.8945,34127.0
2022-08-22 14:40:00,84.32,84.32,84.08,84.1,53487.0,81.9042,81.9042,81.6711,81.6905,53487.0
2022-08-22 14:45:00,84.1,84.21,84.05,84.11,48325.0,81.6905,81.7973,81.6419,81.7002,48325.0
2022-08-22 14:50:00,84.08,84.22,84.02,84.05,44949.0,81.6711,81.8071,81.6128,81.6419,44949.0
2022-08-22 14:55:00,84.07,84.2,83.97,84.18,133579.0,81.6614,81.7876,81.5642,81.7682,133579.0
2022-08-22 15:00:00,84.17,84.46,84.17,84.32,284050.0,81.7585,82.0402,81.7585,81.9042,284050.0
2022-08-22 15:05:00,84.32,84.47,84.23,84.41,41933.0,81.9042,82.0499,81.8168,81.9916,41933.0
2022-08-22 15:10:00,84.46,84.68,84.45,84.59,69326.0,82.0402,82.2539,82.0305,82.1665,69326.0
2022-08-22 15:15:00,84.62,84.74,84.4,84.42,148108.0,82.1956,82.3122,81.9819,82.0013,148108.0
2022-08-22 15:20:00,84.42,84.61,84.38,84.59,29058.0,82.0013,82.1859,81.9625,82.1665,29058.0
2022-08-22 15:25:00,84.61,84.7,84.33,84.37,138380.0,82.1859,82.2733,81.9139,81.9528,138380.0
2022-08-22 15:30:00,84.37,84.44,84.11,84.17,203694.0,81.9528,82.0208,81.7002,81.7585,203694.0
2022-08-22 15:35:00,84.17,84.55,84.16,84.46,103979.0,81.7585,82.1276,81.7488,82.0402,103979.0
2022-08-22 15:40:00,84.48,84.48,83.87,83.87,127805.0,82.0596,82.0596,81.4671,81.4671,127805.0
2022-08-22 15:45:00,83.89,84.21,83.89,84.21,143526.0,81.4865,81.7973,81.4865,81.7973,143526.0
2022-08-22 15:50:00,84.2,84.63,84.09,84.38,167490.0,81.7876,82.2053,81.6808,81.9625,167490.0
2022-08-22 15:55:00,84.39,84.61,84.18,84.53,424879.0,81.9722,82.1859,81.7682,82.1082,424879.0
2022-08-23 09:30:00,84.16,84.66,84.09,84.55,183972.0,81.7488,82.2344,81.6808,82.1276,183972.0
2022-08-23 09:35:00,84.61,84.83,84.31,84.31,144951.0,82.1859,82.3996,81.8945,81.8945,144951.0
2022-08-23 09:40:00,84.32,84.54,83.83,83.87,169021.0,81.9042,82.1179,81.4282,81.4671,169021.0
2022-08-23 09:45:00,83.93,84.76,83.9,84.66,133708.0,81.5254,82.3316,81.4962,82.2344,133708.0
2022-08-23 09:50:00,84.67,85.18,84.64,84.98,138118.0,82.2442,82.7396,82.215,82.5453,138118.0
2022-08-23 09:55:00,84.96,85.1,84.7,84.83,85233.0,82.5259,82.6618,82.2733,82.3996,85233.0
2022-08-23 10:00:00,84.76,85.08,84.48,84.58,89701.0,82.3316,82.6424,82.0596,82.1567,89701.0
2022-08-23 10:05:00,84.61,85.44,84.6,85.41,118477.0,82.1859,82.9921,82.1762,82.963,118477.0
2022-08-23 10:10:00,85.43,85.72,85.36,85.59,157120.0,82.9824,83.2641,82.9144,83.1378,157120.0
2022-08-23 10:15:00,85.59,85.69,85.27,85.42,148495.0,83.1378,83.2349,82.827,82.9727,148495.0
2022-08-23 10:20:00,85.4,85.62,85.33,85.35,115695.0,82.9532,83.1669,82.8853,82.9047,115695.0
2022-08-23 10:25:00,85.32,85.36,84.88,84.92,105475.0,82.8755,82.9144,82.4481,82.487,105475.0
2022-08-23 10:30:00,84.88,85.41,84.84,85.34,55744.0,82.4481,82.963,82.4093,82.895,55744.0
2022-08-23 10:35:00,85.37,85.41,84.69,84.74,112721.0,82.9241,82.963,82.2636,82.3122,112721.0
2022-08-23 10:40:00,84.72,84.9,84.53,84.85,150554.0,82.2927,82.4676,82.1082,82.419,150554.0
2022-08-23 10:45:00,84.84,84.96,84.62,84.86,55875.0,82.4093,82.5259,82.1956,82.4287,55875.0
2022-08-23 10:50:00,84.91,85.08,84.39,84.45,182251.0,82.4773,82.6424,81.9722,82.0305,182251.0
2022-08-23 10:55:00,84.44,84.46,84.1,84.18,125128.0,82.0208,82.0402,81.6905,81.7682,125128.0
2022-08-23 11:00:00,84.18,84.26,83.64,83.94,138809.0,81.7682,81.8459,81.2437,81.5351,138809.0
2022-08-23 11:05:00,83.92,84.06,83.78,83.98,73778.0,81.5157,81.6516,81.3797,81.5739,73778.0
2022-08-23 11:10:00,83.99,84.32,83.91,84.22,87106.0,81.5836,81.9042,81.5059,81.8071,87106.0
2022-08-23 11:15:00,84.23,84.59,84.22,84.5,61203.0,81.8168,82.1665,81.8071,82.079,61203.0
2022-08-23 11:20:00,84.45,84.57,84.32,84.46,20339.0,82.0305,82.147,81.9042,82.0402,20339.0
2022-08-23 11:25:00,84.43,84.47,84.11,84.14,28596.0,82.011,82.0499,81.7002,81.7293,28596.0
2022-08-23 11:30:00,84.13,84.4,84.13,84.23,20869.0,81.7196,81.9819,81.7196,81.8168,20869.0
2022-08-23 11:35:00,84.27,84.58,84.27,84.46,30590.0,81.8556,82.1567,81.8556,82.0402,30590.0
2022-08-23 11:40:00,84.51,84.51,84.06,84.25,28365.0,82.0887,82.0887,81.6516,81.8362,28365.0
2022-08-23 11:45:00,84.25,84.47,84.24,84.38,30427.0,81.8362,82.0499,81.8265,81.9625,30427.0
2022-08-23 11:50:00,84.41,84.53,84.23,84.34,38514.0,81.9916,82.1082,81.8168,81.9236,38514.0
2022-08-23 11:55:00,84.29,84.29,84.03,84.21,35650.0,81.875,81.875,81.6225,81.7973,35650.0
2022-08-23 12:00:00,84.19,84.24,83.87,83.93,64799.0,81.7779,81.8265,81.4671,81.5254,64799.0
2022-08-23 12:05:00,83.98,84.21,83.84,84.21,62845.0,81.5739,81.7973,81.4379,81.7973,62845.0
2022-08-23 12:10:00,84.18,84.19,84.02,84.07,18883.0,81.7682,81.7779,81.6128,81.6614,18883.0
2022-08-23 12:15:00,84.03,84.11,83.68,83.75,39226.0,81.6225,81.7002,81.2825,81.3505,39226.0
2022-08-23 12:20:00,83.75,83.77,83.49,83.55,75361.0,81.3505,81.3699,81.098,81.1563,75361.0
2022-08-23 12:25:00,83.56,83.84,83.48,83.51,63371.0,81.166,81.4379,81.0883,81.1174,63371.0
2022-08-23 12:30:00,83.51,83.82,83.51,83.81,48427.0,81.1174,81.4185,81.1174,81.4088,48427.0
2022-08-23 12:35:00,83.81,84.19,83.81,84.15,88952.0,81.4088,81.7779,81.4088,81.7391,88952.0
2022-08-23 12:40:00,84.14,84.27,84.08,84.22,56060.0,81.7293,81.8556,81.6711,81.8071,56060.0
2022-08-23 12:45:00,84.22,84.25,84.05,84.05,26992.0,81.8071,81.8362,81.6419,81.6419,26992.0
2022-08-23 12:50:00,84.07,84.26,84.01,84.21,21807.0,81.6614,81.8459,81.6031,81.7973,21807.0
2022-08-23 12:55:00,84.19,84.35,84.13,84.31,82356.0,81.7779,81.9333,81.7196,81.8945,82356.0
2022-08-23 13:00:00,84.3,84.41,84.25,84.33,38484.0,81.8848,81.9916,81.8362,81.9139,38484.0
2022-08-23 13:05:00,84.31,84.31,84.03,84.1,19690.0,81.8945,81.8945,81.6225,81.6905,19690.0
2022-08-23 13:10:00,84.08,84.2,83.9,84.2,26306.0,81.6711,81.7876,81.4962,81.7876,26306.0
2022-08-23 13:15:00,84.2,84.4,84.08,84.11,23825.0,81.7876,81.9819,81.6711,81.7002,23825.0
2022-08-23 13:20:00,84.09,84.25,83.97,83.99,27349.0,81.6808,81.8362,81.5642,81.5836,27349.0
2022-08-23 13:25:00,83.98,84.53,83.98,84.46,37866.0,81.5739,82.1082,81.5739,82.0402,37866.0
2022-08-23 13:30:00,84.44,84.6,84.43,84.59,45991.0,82.0208,82.1762,82.011,82.1665,45991.0
2022-08-23 13:35:00,84.51,84.53,84.2,84.25,22034.0,82.0887,82.1082,81.7876,81.8362,22034.0
2022-08-23 13:40:00,84.24,84.35,84.12,84.18,30060.0,81.8265,81.9333,81.7099,81.7682,30060.0
2022-08-23 13:45:00,84.16,84.19,83.99,84.05,28464.0,81.7488,81.7779,81.5836,81.6419,28464.0
2022-08-23 13:50:00,84.05,84.05,83.67,83.85,106735.0,81.6419,81.6419,81.2728,81.4477,106735.0
2022-08-23 13:55:00,83.84,84.0,83.76,83.93,47249.0,81.4379,81.5934,81.3602,81.5254,47249.0
2022-08-23 14:00:00,83.88,83.9,83.73,83.82,52062.0,81.4768,81.4962,81.3311,81.4185,52062.0
2022-08-23 14:05:00,83.83,84.06,83.8,84.0,34459.0,81.4282,81.6516,81.3991,81.5934,34459.0
2022-08-23 14:10:00,84.0,84.02,83.82,83.95,18474.0,81.5934,81.6128,81.4185,81.5448,18474.0
2022-08-23 14:15:00,83.94,84.17,83.92,84.15,43754.0,81.5351,81.7585,81.5157,81.7391,43754.0
2022-08-23 14:20:00,84.14,84.36,84.12,84.34,46885.0,81.7293,81.943,81.7099,81.9236,46885.0
2022-08-23 14:25:00,84.36,84.36,84.2,84.29,38751.0,81.943,81.943,81.7876,81.875,38751.0
2022-08-23 14:30:00,84.31,84.38,84.06,84.09,41526.0,81.8945,81.9625,81.6516,81.6808,41526.0
2022-08-23 14:35:00,84.1,84.27,84.07,84.25,30246.0,81.6905,81.8556,81.6614,81.8362,30246.0
2022-08-23 14:40:00,84.23,84.42,84.12,84.25,61739.0,81.8168,82.0013,81.7099,81.8362,61739.0
2022-08-23 14:45:00,84.27,84.27,83.98,84.07,19850.0,81.8556,81.8556,81.5739,81.6614,19850.0
2022-08-23 14:50:00,84.07,84.08,83.91,83.95,50219.0,81.6614,81.6711,81.5059,81.5448,50219.0
2022-08-23 14:55:00,83.93,84.17,83.91,84.13,48383.0,81.5254,81.7585,81.5059,81.7196,48383.0
2022-08-23 15:00:00,84.11,84.39,84.11,84.31,38932.0,81.7002,81.9722,81.7002,81.8945,38932.0
2022-08-23 15:05:00,84.35,84.4,84.24,84.4,24759.0,81.9333,81.9819,81.8265,81.9819,24759.0
2022-08-23 15:10:00,84.39,84.46,84.21,84.21,59163.0,81.9722,82.0402,81.7973,81.7973,59163.0
2022-08-23 15:15:00,84.22,84.55,84.21,84.52,32018.0,81.8071,82.1276,81.7973,82.0985,32018.0
2022-08-23 15:20:00,84.52,84.53,84.25,84.26,27405.0,82.0985,82.1082,81.8362,81.8459,27405.0
2022-08-23 15:25:00,84.26,84.33,84.18,84.26,28132.0,81.8459,81.9139,81.7682,81.8459,28132.0
2022-08-23 15:30:00,84.3,84.35,84.11,84.2,40495.0,81.8848,81.9333,81.7002,81.7876,40495.0
2022-08-23 15:35:00,84.23,84.23,84.02,84.06,30901.0,81.8168,81.8168,81.6128,81.6516,30901.0
2022-08-23 15:40:00,84.04,84.36,84.04,84.22,40002.0,81.6322,81.943,81.6322,81.8071,40002.0
2022-08-23 15:45:00,84.18,84.18,83.9,83.99,62054.0,81.7682,81.7682,81.4962,81.5836,62054.0
2022-08-23 15:50:00,83.97,84.03,83.71,83.94,161679.0,81.5642,81.6225,81.3117,81.5351,161679.0
2022-08-23 15:55:00,83.93,84.1,83.71,83.79,161490.0,81.5254,81.6905,81.3117,81.3894,161490.0
2022-08-24 09:30:00,83.69,83.74,83.28,83.29,347709.0,81.2922,81.3408,80.894,80.9037,347709.0
2022-08-24 09:35:00,83.28,83.79,83.23,83.78,88760.0,80.894,81.3894,80.8454,81.3797,88760.0
2022-08-24 09:40:00,83.81,84.0,83.6,83.93,335031.0,81.4088,81.5934,81.2048,81.5254,335031.0
2022-08-24 09:45:00,83.93,84.02,83.7,83.76,53467.0,81.5254,81.6128,81.302,81.3602,53467.0
2022-08-24 09:50:00,83.77,83.98,83.68,83.73,22173.0,81.3699,81.5739,81.2825,81.3311,22173.0
2022-08-24 09:55:00,83.72,83.85,83.59,83.78,18678.0,81.3214,81.4477,81.1951,81.3797,18678.0
2022-08-24 10:00:00,83.79,84.11,83.56,83.59,114267.0,81.3894,81.7002,81.166,81.1951,114267.0
2022-08-24 10:05:00,83.64,84.0,83.53,83.84,39058.0,81.2437,81.5934,81.1368,81.4379,39058.0
2022-08-24 10:10:00,83.82,84.1,83.82,84.05,34034.0,81.4185,81.6905,81.4185,81.6419,34034.0
2022-08-24 10:15:00,84.0,84.43,83.9,84.43,81423.0,81.5934,82.011,81.4962,82.011,81423.0
2022-08-24 10:20:00,84.44,84.52,84.26,84.4,104013.0,82.0208,82.0985,81.8459,81.9819,104013.0
2022-08-24 10:25:00,84.41,84.6,84.34,84.37,71356.0,81.9916,82.1762,81.9236,81.9528,71356.0
2022-08-24 10:30:00,84.39,84.53,84.14,84.36,60750.0,81.9722,82.1082,81.7293,81.943,60750.0
2022-08-24 10:35:00,84.37,84.54,84.13,84.16,53508.0,81.9528,82.1179,81.7196,81.7488,53508.0
2022-08-24 10:40:00,84.12,84.15,83.87,84.04,80136.0,81.7099,81.7391,81.4671,81.6322,80136.0
2022-08-24 10:45:00,84.05,84.22,83.95,84.22,32188.0,81.6419,81.8071,81.5448,81.8071,32188.0
2022-08-24 10:50:00,84.2,84.39,84.09,84.26,57630.0,81.7876,81.9722,81.6808,81.8459,57630.0
2022-08-24 10:55:00,84.23,84.46,84.18,84.29,49438.0,81.8168,82.0402,81.7682,81.875,49438.0
2022-08-24 11:00:00,84.29,84.46,84.25,84.32,31993.0,81.875,82.0402,81.8362,81.9042,31993.0
2022-08-24 11:05:00,84.33,84.48,84.22,84.4,27915.0,81.9139,82.0596,81.8071,81.9819,27915.0
2022-08-24 11:10:00,84.42,84.86,84.3,84.86,90274.0,82.0013,82.4287,81.8848,82.4287,90274.0
2022-08-24 11:15:00,84.88,85.21,84.88,84.95,189973.0,82.4481,82.7687,82.4481,82.5161,189973.0
2022-08-24 11:20:00,84.95,85.1,84.93,85.05,46873.0,82.5161,82.6618,82.4967,82.6133,46873.0
2022-08-24 11:25:00,85.05,85.19,85.01,85.1,82156.0,82.6133,82.7493,82.5744,82.6618,82156.0
2022-08-24 11:30:00,85.13,85.25,85.0,85.04,41025.0,82.691,82.8075,82.5647,82.6036,41025.0
2022-08-24 11:35:00,85.04,85.11,84.98,85.1,19389.0,82.6036,82.6716,82.5453,82.6618,19389.0
2022-08-24 11:40:00,85.08,85.19,85.05,85.19,36347.0,82.6424,82.7493,82.6133,82.7493,36347.0
2022-08-24 11:45:00,85.2,85.34,85.2,85.27,57282.0,82.759,82.895,82.759,82.827,57282.0
2022-08-24 11:50:00,85.24,85.49,85.23,85.48,86272.0,82.7978,83.0407,82.7881,83.031,86272.0
2022-08-24 11:55:00,85.49,85.51,85.26,85.26,121331.0,83.0407,83.0601,82.8173,82.8173,121331.0
2022-08-24 12:00:00,85.27,85.42,85.21,85.42,29581.0,82.827,82.9727,82.7687,82.9727,29581.0
2022-08-24 12:05:00,85.41,85.44,85.29,85.34,20083.0,82.963,82.9921,82.8464,82.895,20083.0
2022-08-24 12:10:00,85.37,85.45,85.27,85.3,33601.0,82.9241,83.0018,82.827,82.8561,33601.0
2022-08-24 12:15:00,85.31,85.42,85.26,85.33,87426.0,82.8658,82.9727,82.8173,82.8853,87426.0
2022-08-24 12:20:00,85.25,85.28,85.1,85.13,49933.0,82.8075,82.8367,82.6618,82.691,49933.0
2022-08-24 12:25:00,85.14,85.22,85.06,85.07,43321.0,82.7007,82.7784,82.623,82.6327,43321.0
2022-08-24 12:30:00,85.05,85.06,84.89,84.98,33657.0,82.6133,82.623,82.4579,82.5453,33657.0
2022-08-24 12:35:00,84.97,84.98,84.59,84.68,49686.0,82.5356,82.5453,82.1665,82.2539,49686.0
2022-08-24 12:40:00,84.68,84.75,84.12,84.22,144986.0,82.2539,82.3219,81.7099,81.8071,144986.0
2022-08-24 12:45:00,84.22,84.4,84.18,84.26,56459.0,81.8071,81.9819,81.7682,81.8459,56459.0
2022-08-24 12:50:00,84.26,84.27,84.08,84.17,51731.0,81.8459,81.8556,81.6711,81.7585,51731.0
2022-08-24 12:55:00,84.21,84.28,84.15,84.26,30094.0,81.7973,81.8653,81.7391,81.8459,30094.0
2022-08-24 13:00:00,84.26,84.33,84.13,84.24,40899.0,81.8459,81.9139,81.7196,81.8265,40899.0
2022-08-24 13:05:00,84.2,84.51,84.2,84.51,68266.0,81.7876,82.0887,81.7876,82.0887,68266.0
2022-08-24 13:10:00,84.53,84.54,84.35,84.39,37769.0,82.1082,82.1179,81.9333,81.9722,37769.0
2022-08-24 13:15:00,84.38,84.48,84.28,84.29,28059.0,81.9625,82.0596,81.8653,81.875,28059.0
2022-08-24 13:20:00,84.29,84.35,84.14,84.16,31458.0,81.875,81.9333,81.7293,81.7488,31458.0
2022-08-24 13:25:00,84.15,84.19,83.92,83.97,55143.0,81.7391,81.7779,81.5157,81.5642,55143.0
2022-08-24 13:30:00,83.95,84.1,83.9,83.98,24134.0,81.5448,81.6905,81.4962,81.5739,24134.0
2022-08-24 13:35:00,84.03,84.11,83.97,84.1,24900.0,81.6225,81.7002,81.5642,81.6905,24900.0
2022-08-24 13:40:00,84.09,84.12,83.96,84.1,18796.0,81.6808,81.7099,81.5545,81.6905,18796.0
2022-08-24 13:45:00,84.1,84.23,84.07,84.17,31637.0,81.6905,81.8168,81.6614,81.7585,31637.0
2022-08-24 13:50:00,84.19,84.28,84.16,84.16,35869.0,81.7779,81.8653,81.7488,81.7488,35869.0
2022-08-24 13:55:00,84.14,84.27,84.1,84.27,24687.0,81.7293,81.8556,81.6905,81.8556,24687.0
2022-08-24 14:00:00,84.27,84.38,84.18,84.32,43922.0,81.8556,81.9625,81.7682,81.9042,43922.0
2022-08-24 14:05:00,84.31,84.46,84.18,84.43,46543.0,81.8945,82.0402,81.7682,82.011,46543.0
2022-08-24 14:10:00,84.43,84.45,84.34,84.34,39281.0,82.011,82.0305,81.9236,81.9236,39281.0
2022-08-24 14:15:00,84.35,84.4,84.28,84.37,27050.0,81.9333,81.9819,81.8653,81.9528,27050.0
2022-08-24 14:20:00,84.35,84.48,84.24,84.46,32979.0,81.9333,82.0596,81.8265,82.0402,32979.0
2022-08-24 14:25:00,84.46,84.48,84.36,84.38,27166.0,82.0402,82.0596,81.943,81.9625,27166.0
2022-08-24 14:30:00,84.36,84.39,84.11,84.13,39025.0,81.943,81.9722,81.7002,81.7196,39025.0
2022-08-24 14:35:00,84.16,84.26,84.08,84.25,29377.0,81.7488,81.8459,81.6711,81.8362,29377.0
2022-08-24 14:40:00,84.32,84.33,84.21,84.23,11457.0,81.9042,81.9139,81.7973,81.8168,11457.0
2022-08-24 14:45:00,84.22,84.24,84.06,84.17,21268.0,81.8071,81.8265,81.6516,81.7585,21268.0
2022-08-24 14:50:00,84.16,84.35,84.16,84.34,28088.0,81.7488,81.9333,81.7488,81.9236,28088.0
2022-08-24 14:55:00,84.37,84.49,84.31,84.47,26791.0,81.9528,82.0693,81.8945,82.0499,26791.0
2022-08-24 15:00:00,84.44,84.51,84.37,84.51,78290.0,82.0208,82.0887,81.9528,82.0887,78290.0
2022-08-24 15:05:00,84.52,84.76,84.52,84.72,68026.0,82.0985,82.3316,82.0985,82.2927,68026.0
2022-08-24 15:10:00,84.73,84.9,84.66,84.87,37958.0,82.3024,82.4676,82.2344,82.4384,37958.0
2022-08-24 15:15:00,84.9,84.96,84.76,84.95,46393.0,82.4676,82.5259,82.3316,82.5161,46393.0
2022-08-24 15:20:00,84.94,84.95,84.78,84.85,37451.0,82.5064,82.5161,82.351,82.419,37451.0
2022-08-24 15:25:00,84.84,84.86,84.64,84.69,45265.0,82.4093,82.4287,82.215,82.2636,45265.0
2022-08-24 15:30:00,84.71,84.82,84.7,84.82,23982.0,82.283,82.3899,82.2733,82.3899,23982.0
2022-08-24 15:35:00,84.84,85.09,84.84,85.08,88057.0,82.4093,82.6521,82.4093,82.6424,88057.0
2022-08-24 15:40:00,85.07,85.11,84.96,85.06,69555.0,82.6327,82.6716,82.5259,82.623,69555.0
2022-08-24 15:45:00,85.05,85.06,84.88,84.91,180436.0,82.6133,82.623,82.4481,82.4773,180436.0
2022-08-24 15:50:00,84.94,84.97,84.76,84.83,195316.0,82.5064,82.5356,82.3316,82.3996,195316.0
2022-08-24 15:55:00,84.81,84.84,84.41,84.62,372833.0,82.3802,82.4093,81.9916,82.1956,372833.0
2022-08-25 09:30:00,85.55,85.6,84.92,84.93,154560.0,83.0989,83.1475,82.487,82.4967,154560.0
2022-08-25 09:35:00,84.91,85.24,84.88,85.19,89923.0,82.4773,82.7978,82.4481,82.7493,89923.0
2022-08-25 09:40:00,85.2,85.33,85.02,85.14,64726.0,82.759,82.8853,82.5841,82.7007,64726.0
2022-08-25 09:45:00,85.13,85.45,85.08,85.32,80934.0,82.691,83.0018,82.6424,82.8755,80934.0
2022-08-25 09:50:00,85.33,85.93,85.17,85.87,184154.0,82.8853,83.4681,82.7298,83.4098,184154.0
2022-08-25 09:55:00,85.9,86.36,85.87,86.29,163431.0,83.4389,83.8857,83.4098,83.8177,163431.0
2022-08-25 10:00:00,86.32,86.61,86.3,86.45,239628.0,83.8469,84.1286,83.8275,83.9732,239628.0
2022-08-25 10:05:00,86.49,86.54,86.23,86.31,69004.0,84.012,84.0606,83.7595,83.8372,69004.0
2022-08-25 10:10:00,86.33,86.43,86.11,86.43,135392.0,83.8566,83.9537,83.6429,83.9537,135392.0
2022-08-25 10:15:00,86.44,86.58,86.33,86.36,131062.0,83.9635,84.0994,83.8566,83.8857,131062.0
2022-08-25 10:20:00,86.29,86.89,86.28,86.89,81017.0,83.8177,84.4006,83.808,84.4006,81017.0
2022-08-25 10:25:00,86.89,87.02,86.73,86.88,146849.0,84.4006,84.5268,84.2451,84.3908,146849.0
2022-08-25 10:30:00,86.9,87.07,86.9,86.94,125657.0,84.4103,84.5754,84.4103,84.4491,125657.0
2022-08-25 10:35:00,86.94,87.08,86.89,87.05,55465.0,84.4491,84.5851,84.4006,84.556,55465.0
2022-08-25 10:40:00,87.08,87.14,86.99,87.05,125025.0,84.5851,84.6434,84.4977,84.556,125025.0
2022-08-25 10:45:00,87.05,87.17,86.98,87.09,121932.0,84.556,84.6725,84.488,84.5948,121932.0
2022-08-25 10:50:00,87.11,87.12,86.72,86.72,157885.0,84.6143,84.624,84.2354,84.2354,157885.0
2022-08-25 10:55:00,86.71,86.82,86.64,86.69,74677.0,84.2257,84.3326,84.1577,84.2063,74677.0
2022-08-25 11:00:00,86.71,86.72,86.4,86.45,82612.0,84.2257,84.2354,83.9246,83.9732,82612.0
2022-08-25 11:05:00,86.44,86.44,86.29,86.34,79073.0,83.9635,83.9635,83.8177,83.8663,79073.0
2022-08-25 11:10:00,86.36,86.45,86.06,86.11,88255.0,83.8857,83.9732,83.5943,83.6429,88255.0
2022-08-25 11:15:00,86.12,86.16,85.73,85.9,99827.0,83.6526,83.6915,83.2738,83.4389,99827.0
2022-08-25 11:20:00,85.9,85.96,85.43,85.5,117255.0,83.4389,83.4972,82.9824,83.0504,117255.0
2022-08-25 11:25:00,85.45,85.89,85.45,85.87,94071.0,83.0018,83.4292,83.0018,83.4098,94071.0
2022-08-25 11:30:00,85.85,86.01,85.76,85.84,61026.0,83.3904,83.5458,83.3029,83.3806,61026.0
2022-08-25 11:35:00,85.85,86.03,85.81,85.97,86019.0,83.3904,83.5652,83.3515,83.5069,86019.0
2022-08-25 11:40:00,85.98,86.14,85.88,86.1,46850.0,83.5166,83.672,83.4195,83.6332,46850.0
2022-08-25 11:45:00,86.12,86.15,85.94,86.06,45029.0,83.6526,83.6818,83.4778,83.5943,45029.0
2022-08-25 11:50:00,86.07,86.11,85.88,85.92,18337.0,83.6041,83.6429,83.4195,83.4583,18337.0
2022-08-25 11:55:00,85.93,86.16,85.73,86.09,33709.0,83.4681,83.6915,83.2738,83.6235,33709.0
2022-08-25 12:00:00,86.09,86.15,85.94,86.01,26218.0,83.6235,83.6818,83.4778,83.5458,26218.0
2022-08-25 12:05:00,86.01,86.13,85.87,85.87,39302.0,83.5458,83.6623,83.4098,83.4098,39302.0
2022-08-25 12:10:00,85.87,86.0,85.5,85.61,51506.0,83.4098,83.5361,83.0504,83.1572,51506.0
2022-08-25 12:15:00,85.6,85.68,85.5,85.65,34455.0,83.1475,83.2252,83.0504,83.1961,34455.0
2022-08-25 12:20:00,85.67,85.7,85.55,85.64,26280.0,83.2155,83.2447,83.0989,83.1864,26280.0
2022-08-25 12:25:00,85.62,85.91,85.62,85.84,54474.0,83.1669,83.4486,83.1669,83.3806,54474.0
2022-08-25 12:30:00,85.85,85.9,85.7,85.8,141816.0,83.3904,83.4389,83.2447,83.3418,141816.0
2022-08-25 12:35:00,85.81,85.89,85.75,85.85,11212.0,83.3515,83.4292,83.2932,83.3904,11212.0
2022-08-25 12:40:00,85.83,85.84,85.53,85.62,30053.0,83.3709,83.3806,83.0795,83.1669,30053.0
2022-08-25 12:45:00,85.69,85.69,85.23,85.37,53373.0,83.2349,83.2349,82.7881,82.9241,53373.0
2022-08-25 12:50:00,85.42,85.65,85.41,85.63,38194.0,82.9727,83.1961,82.963,83.1767,38194.0
2022-08-25 12:55:00,85.65,85.73,85.56,85.73,16753.0,83.1961,83.2738,83.1087,83.2738,16753.0
2022-08-25 13:00:00,85.73,85.9,85.64,85.76,54155.0,83.2738,83.4389,83.1864,83.3029,54155.0
2022-08-25 13:05:00,85.77,85.92,85.64,85.67,40583.0,83.3126,83.4583,83.1864,83.2155,40583.0
2022-08-25 13:10:00,85.68,85.81,85.57,85.78,32897.0,83.2252,83.3515,83.1184,83.3224,32897.0
2022-08-25 13:15:00,85.79,85.98,85.72,85.96,29549.0,83.3321,83.5166,83.2641,83.4972,29549.0
2022-08-25 13:20:00,85.94,86.15,85.9,86.06,56082.0,83.4778,83.6818,83.4389,83.5943,56082.0
2022-08-25 13:25:00,86.1,86.19,86.02,86.12,30423.0,83.6332,83.7206,83.5555,83.6526,30423.0
2022-08-25 13:30:00,86.12,86.31,86.08,86.3,88058.0,83.6526,83.8372,83.6138,83.8275,88058.0
2022-08-25 13:35:00,86.3,86.43,86.24,86.4,83563.0,83.8275,83.9537,83.7692,83.9246,83563.0
2022-08-25 13:40:00,86.4,86.5,86.36,86.48,73560.0,83.9246,84.0217,83.8857,84.0023,73560.0
2022-08-25 13:45:00,86.5,86.64,86.45,86.55,43817.0,84.0217,84.1577,83.9732,84.0703,43817.0
2022-08-25 13:50:00,86.53,86.56,86.46,86.56,42706.0,84.0509,84.08,83.9829,84.08,42706.0
2022-08-25 13:55:00,86.56,86.58,86.43,86.52,30525.0,84.08,84.0994,83.9537,84.0412,30525.0
2022-08-25 14:00:00,86.53,86.54,86.26,86.27,30705.0,84.0509,84.0606,83.7886,83.7983,30705.0
2022-08-25 14:05:00,86.26,86.39,86.19,86.35,32813.0,83.7886,83.9149,83.7206,83.876,32813.0
2022-08-25 14:10:00,86.33,86.56,86.27,86.51,24266.0,83.8566,84.08,83.7983,84.0314,24266.0
2022-08-25 14:15:00,86.53,86.57,86.41,86.46,20727.0,84.0509,84.0897,83.9343,83.9829,20727.0
2022-08-25 14:20:00,86.48,86.56,86.42,86.51,33523.0,84.0023,84.08,83.944,84.0314,33523.0
2022-08-25 14:25:00,86.52,86.64,86.5,86.63,53933.0,84.0412,84.1577,84.0217,84.148,53933.0
2022-08-25 14:30:00,86.61,86.66,86.46,86.53,97291.0,84.1286,84.1771,83.9829,84.0509,97291.0
2022-08-25 14:35:00,86.54,86.54,86.34,86.35,57482.0,84.0606,84.0606,83.8663,83.876,57482.0
2022-08-25 14:40:00,86.33,86.33,86.15,86.26,91516.0,83.8566,83.8566,83.6818,83.7886,91516.0
2022-08-25 14:45:00,86.25,86.28,86.15,86.27,53728.0,83.7789,83.808,83.6818,83.7983,53728.0
2022-08-25 14:50:00,86.26,86.26,86.07,86.19,38082.0,83.7886,83.7886,83.6041,83.7206,38082.0
2022-08-25 14:55:00,86.21,86.43,86.19,86.43,59430.0,83.74,83.9537,83.7206,83.9537,59430.0
2022-08-25 15:00:00,86.41,86.56,86.37,86.56,52029.0,83.9343,84.08,83.8955,84.08,52029.0
2022-08-25 15:05:00,86.58,86.59,86.34,86.41,41707.0,84.0994,84.1092,83.8663,83.9343,41707.0
2022-08-25 15:10:00,86.39,86.51,86.32,86.51,60666.0,83.9149,84.0314,83.8469,84.0314,60666.0
2022-08-25 15:15:00,86.53,86.67,86.41,86.67,29428.0,84.0509,84.1869,83.9343,84.1869,29428.0
2022-08-25 15:20:00,86.67,86.82,86.66,86.82,90600.0,84.1869,84.3326,84.1771,84.3326,90600.0
2022-08-25 15:25:00,86.81,86.95,86.77,86.92,91307.0,84.3229,84.4588,84.284,84.4297,91307.0
2022-08-25 15:30:00,86.92,86.93,86.67,86.78,84743.0,84.4297,84.4394,84.1869,84.2937,84743.0
2022-08-25 15:35:00,86.8,87.05,86.79,87.05,61025.0,84.3131,84.556,84.3034,84.556,61025.0
2022-08-25 15:40:00,87.06,87.52,87.04,87.5,161715.0,84.5657,85.0125,84.5463,84.9931,161715.0
2022-08-25 15:45:00,87.49,87.69,87.43,87.65,139706.0,84.9834,85.1776,84.9251,85.1388,139706.0
2022-08-25 15:50:00,87.68,87.77,87.46,87.72,140602.0,85.1679,85.2553,84.9542,85.2068,140602.0
2022-08-25 15:55:00,87.71,88.22,87.67,88.2,244176.0,85.1971,85.6925,85.1582,85.673,244176.0
2022-08-26 09:30:00,88.12,88.21,87.64,88.06,129534.0,85.5953,85.6827,85.1291,85.537,129534.0
2022-08-26 09:35:00,88.1,88.17,87.74,87.89,99073.0,85.5759,85.6439,85.2262,85.3719,99073.0
2022-08-26 09:40:00,87.91,87.99,87.63,87.89,80117.0,85.3913,85.469,85.1194,85.3719,80117.0
2022-08-26 09:45:00,87.87,87.95,87.62,87.64,40003.0,85.3525,85.4302,85.1096,85.1291,40003.0
2022-08-26 09:50:00,87.58,87.88,87.26,87.87,66080.0,85.0708,85.3622,84.76,85.3525,66080.0
2022-08-26 09:55:00,87.85,88.06,87.72,87.95,77671.0,85.3331,85.537,85.2068,85.4302,77671.0
2022-08-26 10:00:00,87.88,88.0,85.55,85.61,400254.0,85.3622,85.4788,83.0989,83.1572,400254.0
2022-08-26 10:05:00,85.59,88.17,85.38,88.13,345749.0,83.1378,85.6439,82.9338,85.605,345749.0
2022-08-26 10:10:00,88.16,88.44,87.14,87.48,238611.0,85.6342,85.9061,84.6434,84.9737,238611.0
2022-08-26 10:15:00,87.57,87.77,87.09,87.48,76446.0,85.0611,85.2553,84.5948,84.9737,76446.0
2022-08-26 10:20:00,87.52,87.54,86.03,86.13,119666.0,85.0125,85.0319,83.5652,83.6623,119666.0
2022-08-26 10:25:00,86.11,86.22,84.94,85.25,176436.0,83.6429,83.7498,82.5064,82.8075,176436.0
2022-08-26 10:30:00,85.16,85.17,84.1,84.47,205615.0,82.7201,82.7298,81.6905,82.0499,205615.0
2022-08-26 10:35:00,84.37,84.62,83.39,83.64,212461.0,81.9528,82.1956,81.0008,81.2437,212461.0
2022-08-26 10:40:00,83.68,84.14,83.68,83.88,139805.0,81.2825,81.7293,81.2825,81.4768,139805.0
2022-08-26 10:45:00,83.89,84.33,83.68,84.3,137076.0,81.4865,81.9139,81.2825,81.8848,137076.0
2022-08-26 10:50:00,84.32,84.34,83.86,84.05,105700.0,81.9042,81.9236,81.4574,81.6419,105700.0
2022-08-26 10:55:00,84.08,84.12,83.7,83.93,88954.0,81.6711,81.7099,81.302,81.5254,88954.0
2022-08-26 11:00:00,83.89,83.94,83.07,83.08,137563.0,81.4865,81.5351,80.69,80.6997,137563.0
2022-08-26 11:05:00,83.07,83.35,82.71,82.94,266155.0,80.69,80.962,80.3403,80.5637,266155.0
2022-08-26 11:10:00,82.9,83.24,82.75,83.2,85753.0,80.5249,80.8551,80.3792,80.8163,85753.0
2022-08-26 11:15:00,83.2,83.23,82.56,82.61,118350.0,80.8163,80.8454,80.1946,80.2432,118350.0
2022-08-26 11:20:00,82.61,82.81,82.2,82.76,141506.0,80.2432,80.4375,79.8449,80.3889,141506.0
2022-08-26 11:25:00,82.76,83.07,82.62,82.88,218051.0,80.3889,80.69,80.2529,80.5054,218051.0
2022-08-26 11:30:00,82.88,83.13,82.69,83.03,156902.0,80.5054,80.7483,80.3209,80.6511,156902.0
2022-08-26 11:35:00,83.04,83.11,82.73,82.81,123965.0,80.6609,80.7289,80.3597,80.4375,123965.0
2022-08-26 11:40:00,82.8,83.03,82.5,82.73,175147.0,80.4277,80.6511,80.1363,80.3597,175147.0
2022-08-26 11:45:00,82.7,83.14,82.7,83.07,179231.0,80.3306,80.758,80.3306,80.69,179231.0
2022-08-26 11:50:00,83.0,83.35,82.87,83.22,205583.0,80.622,80.962,80.4957,80.8357,205583.0
2022-08-26 11:55:00,83.2,83.2,82.74,82.8,142433.0,80.8163,80.8163,80.3695,80.4277,142433.0
2022-08-26 12:00:00,82.84,82.84,82.18,82.2,173979.0,80.4666,80.4666,79.8255,79.8449,173979.0
2022-08-26 12:05:00,82.23,82.46,82.14,82.38,104275.0,79.8741,80.0975,79.7866,80.0198,104275.0
2022-08-26 12:10:00,82.39,82.5,82.25,82.48,182644.0,80.0295,80.1363,79.8935,80.1169,182644.0
2022-08-26 12:15:00,82.47,82.47,81.94,82.08,185761.0,80.1072,80.1072,79.5924,79.7284,185761.0
2022-08-26 12:20:00,82.14,82.16,81.85,81.94,139345.0,79.7866,79.8061,79.505,79.5924,139345.0
2022-08-26 12:25:00,81.95,82.14,81.85,82.13,72274.0,79.6021,79.7866,79.505,79.7769,72274.0
2022-08-26 12:30:00,82.13,82.13,81.77,81.81,99619.0,79.7769,79.7769,79.4272,79.4661,99619.0
2022-08-26 12:35:00,81.77,81.95,81.76,81.95,92300.0,79.4272,79.6021,79.4175,79.6021,92300.0
2022-08-26 12:40:00,81.89,82.3,81.82,82.08,126792.0,79.5438,79.9421,79.4758,79.7284,126792.0
2022-08-26 12:45:00,82.07,82.38,81.99,82.36,51182.0,79.7187,80.0198,79.6409,80.0003,51182.0
2022-08-26 12:50:00,82.35,82.35,82.01,82.12,66658.0,79.9906,79.9906,79.6604,79.7672,66658.0
2022-08-26 12:55:00,82.12,82.44,82.11,82.38,36971.0,79.7672,80.0781,79.7575,80.0198,36971.0
2022-08-26 13:00:00,82.36,82.54,82.19,82.35,39590.0,80.0003,80.1752,79.8352,79.9906,39590.0
2022-08-26 13:05:00,82.34,82.58,82.33,82.47,74814.0,79.9809,80.214,79.9712,80.1072,74814.0
2022-08-26 13:10:00,82.5,82.5,82.13,82.23,87350.0,80.1363,80.1363,79.7769,79.8741,87350.0
2022-08-26 13:15:00,82.22,82.39,82.02,82.05,56588.0,79.8644,80.0295,79.6701,79.6992,56588.0
2022-08-26 13:20:00,82.09,82.34,82.06,82.34,26881.0,79.7381,79.9809,79.7089,79.9809,26881.0
2022-08-26 13:25:00,82.34,82.46,82.21,82.21,23102.0,79.9809,80.0975,79.8546,79.8546,23102.0
2022-08-26 13:30:00,82.21,82.21,81.91,82.03,158450.0,79.8546,79.8546,79.5632,79.6798,158450.0
2022-08-26 13:35:00,82.04,82.11,81.84,81.84,110350.0,79.6895,79.7575,79.4952,79.4952,110350.0
2022-08-26 13:40:00,81.85,81.85,81.53,81.63,109925.0,79.505,79.505,79.1941,79.2913,109925.0
2022-08-26 13:45:00,81.63,81.76,81.58,81.67,46136.0,79.2913,79.4175,79.2427,79.3301,46136.0
2022-08-26 13:50:00,81.65,81.67,81.45,81.61,57542.0,79.3107,79.3301,79.1164,79.2718,57542.0
2022-08-26 13:55:00,81.61,81.65,81.49,81.58,44146.0,79.2718,79.3107,79.1553,79.2427,44146.0
2022-08-26 14:00:00,81.57,81.72,81.5,81.53,60726.0,79.233,79.3787,79.165,79.1941,60726.0
2022-08-26 14:05:00,81.54,81.6,81.37,81.41,49417.0,79.2038,79.2621,79.0387,79.0776,49417.0
2022-08-26 14:10:00,81.4,81.4,81.26,81.32,61748.0,79.0678,79.0678,78.9319,78.9901,61748.0
2022-08-26 14:15:00,81.33,81.34,80.92,81.0,164400.0,78.9999,79.0096,78.6016,78.6793,164400.0
2022-08-26 14:20:00,80.99,81.27,80.99,81.1,91089.0,78.6696,78.9416,78.6696,78.7764,91089.0
2022-08-26 14:25:00,81.11,81.3,81.01,81.19,102748.0,78.7862,78.9707,78.689,78.8639,102748.0
2022-08-26 14:30:00,81.18,81.31,81.11,81.24,39647.0,78.8542,78.9804,78.7862,78.9124,39647.0
2022-08-26 14:35:00,81.22,81.32,80.96,81.07,124808.0,78.893,78.9901,78.6405,78.7473,124808.0
2022-08-26 14:40:00,81.08,81.13,80.93,80.97,70833.0,78.757,78.8056,78.6113,78.6502,70833.0
2022-08-26 14:45:00,80.98,81.12,80.79,80.86,81729.0,78.6599,78.7959,78.4753,78.5433,81729.0
2022-08-26 14:50:00,80.87,80.91,80.68,80.69,75733.0,78.553,78.5919,78.3685,78.3782,75733.0
2022-08-26 14:55:00,80.68,80.72,80.48,80.54,113355.0,78.3685,78.4073,78.1742,78.2325,113355.0
2022-08-26 15:00:00,80.53,80.85,80.52,80.65,67448.0,78.2228,78.5336,78.2131,78.3393,67448.0
2022-08-26 15:05:00,80.62,80.75,80.27,80.29,105676.0,78.3102,78.4365,77.9702,77.9897,105676.0
2022-08-26 15:10:00,80.3,80.36,80.13,80.28,93199.0,77.9994,78.0576,77.8342,77.9799,93199.0
2022-08-26 15:15:00,80.27,80.7,80.27,80.56,139588.0,77.9702,78.3879,77.9702,78.2519,139588.0
2022-08-26 15:20:00,80.56,80.67,80.1,80.2,131572.0,78.2519,78.3588,77.8051,77.9022,131572.0
2022-08-26 15:25:00,80.26,80.49,80.12,80.34,82713.0,77.9605,78.1839,77.8245,78.0382,82713.0
2022-08-26 15:30:00,80.31,80.4,80.05,80.06,80694.0,78.0091,78.0965,77.7565,77.7662,80694.0
2022-08-26 15:35:00,80.07,80.15,79.82,80.01,262832.0,77.776,77.8537,77.5331,77.7177,262832.0
2022-08-26 15:40:00,79.99,80.07,79.56,79.59,142545.0,77.6982,77.776,77.2806,77.3097,142545.0
2022-08-26 15:45:00,79.62,79.9,79.46,79.65,190578.0,77.3388,77.6108,77.1834,77.368,190578.0
2022-08-26 15:50:00,79.64,79.91,79.22,79.24,173120.0,77.3583,77.6205,76.9503,76.9697,173120.0
2022-08-26 15:55:00,79.25,79.72,79.17,79.2,270020.0,76.9794,77.436,76.9017,76.9309,270020.0
2022-08-29 09:30:00,77.34,77.93,76.96,77.91,302449.0,75.1242,75.6973,74.7551,75.6778,302449.0
2022-08-29 09:35:00,77.95,78.14,77.69,77.8,184629.0,75.7167,75.9012,75.4641,75.571,184629.0
2022-08-29 09:40:00,77.8,78.29,77.75,77.87,233641.0,75.571,76.047,75.5224,75.639,233641.0
2022-08-29 09:45:00,77.91,77.98,77.45,77.62,147937.0,75.6778,75.7458,75.231,75.3961,147937.0
2022-08-29 09:50:00,77.66,78.18,77.65,77.98,144184.0,75.435,75.9401,75.4253,75.7458,144184.0
2022-08-29 09:55:00,77.98,78.51,77.72,77.72,186048.0,75.7458,76.2606,75.4933,75.4933,186048.0
2022-08-29 10:00:00,77.73,77.85,77.57,77.67,123731.0,75.503,75.6196,75.3476,75.4447,123731.0
2022-08-29 10:05:00,77.65,77.99,77.55,77.82,122763.0,75.4253,75.7555,75.3282,75.5904,122763.0
2022-08-29 10:10:00,77.82,78.24,77.77,77.94,125068.0,75.5904,75.9984,75.5419,75.707,125068.0
2022-08-29 10:15:00,77.93,78.67,77.9,78.51,154564.0,75.6973,76.4161,75.6681,76.2606,154564.0
2022-08-29 10:20:00,78.52,78.71,78.41,78.49,144196.0,76.2704,76.4549,76.1635,76.2412,144196.0
2022-08-29 10:25:00,78.51,78.65,78.05,78.07,86599.0,76.2606,76.3966,75.8138,75.8333,86599.0
2022-08-29 10:30:00,78.05,78.38,77.66,77.75,224983.0,75.8138,76.1344,75.435,75.5224,224983.0
2022-08-29 10:35:00,77.77,77.81,77.28,77.34,168716.0,75.5419,75.5807,75.0659,75.1242,168716.0
2022-08-29 10:40:00,77.3,77.51,77.12,77.45,103607.0,75.0853,75.2893,74.9105,75.231,103607.0
2022-08-29 10:45:00,77.47,77.56,77.21,77.37,94036.0,75.2504,75.3379,74.9979,75.1533,94036.0
2022-08-29 10:50:00,77.34,77.43,76.8,76.95,161987.0,75.1242,75.2116,74.5996,74.7453,161987.0
2022-08-29 10:55:00,76.94,77.0,76.75,76.9,106697.0,74.7356,74.7939,74.5511,74.6968,106697.0
2022-08-29 11:00:00,76.88,77.42,76.86,77.31,129376.0,74.6773,75.2019,74.6579,75.095,129376.0
2022-08-29 11:05:00,77.29,77.36,76.83,77.14,218387.0,75.0756,75.1436,74.6288,74.9299,218387.0
2022-08-29 11:10:00,77.17,77.23,76.86,77.06,66461.0,74.959,75.0173,74.6579,74.8522,66461.0
2022-08-29 11:15:00,77.05,77.33,77.05,77.23,117292.0,74.8425,75.1145,74.8425,75.0173,117292.0
2022-08-29 11:20:00,77.25,77.62,77.17,77.5,80425.0,75.0367,75.3961,74.959,75.2796,80425.0
2022-08-29 11:25:00,77.53,77.65,77.27,77.34,52890.0,75.3087,75.4253,75.0562,75.1242,52890.0
2022-08-29 11:30:00,77.34,77.92,77.16,77.83,78094.0,75.1242,75.6876,74.9493,75.6001,78094.0
2022-08-29 11:35:00,77.82,78.11,77.61,77.81,83586.0,75.5904,75.8721,75.3864,75.5807,83586.0
2022-08-29 11:40:00,77.79,77.79,77.3,77.3,95596.0,75.5613,75.5613,75.0853,75.0853,95596.0
2022-08-29 11:45:00,77.32,77.83,77.27,77.83,45204.0,75.1047,75.6001,75.0562,75.6001,45204.0
2022-08-29 11:50:00,77.82,77.97,77.7,77.91,101987.0,75.5904,75.7361,75.4739,75.6778,101987.0
2022-08-29 11:55:00,77.93,78.13,77.87,78.06,88689.0,75.6973,75.8915,75.639,75.8235,88689.0
2022-08-29 12:00:00,78.09,78.52,78.02,78.49,106774.0,75.8527,76.2704,75.7847,76.2412,106774.0
2022-08-29 12:05:00,78.49,78.61,78.31,78.37,68770.0,76.2412,76.3578,76.0664,76.1247,68770.0
2022-08-29 12:10:00,78.38,78.56,78.18,78.34,45129.0,76.1344,76.3092,75.9401,76.0955,45129.0
2022-08-29 12:15:00,78.36,78.67,78.32,78.47,45610.0,76.1149,76.4161,76.0761,76.2218,45610.0
2022-08-29 12:20:00,78.45,78.51,78.26,78.28,36051.0,76.2024,76.2606,76.0178,76.0372,36051.0
2022-08-29 12:25:00,78.28,78.46,78.2,78.32,44111.0,76.0372,76.2121,75.9595,76.0761,44111.0
2022-08-29 12:30:00,78.31,78.32,77.95,77.95,47389.0,76.0664,76.0761,75.7167,75.7167,47389.0
2022-08-29 12:35:00,78.0,78.14,77.88,78.08,33730.0,75.7653,75.9012,75.6487,75.843,33730.0
2022-08-29 12:40:00,78.08,78.36,78.08,78.34,43083.0,75.843,76.1149,75.843,76.0955,43083.0
2022-08-29 12:45:00,78.35,78.89,78.26,78.84,112983.0,76.1052,76.6298,76.0178,76.5812,112983.0
2022-08-29 12:50:00,78.85,79.16,78.79,79.04,87351.0,76.5909,76.892,76.5326,76.7755,87351.0
2022-08-29 12:55:00,79.06,79.07,78.74,78.77,40464.0,76.7949,76.8046,76.4841,76.5132,40464.0
2022-08-29 13:00:00,78.84,79.08,78.81,78.83,45061.0,76.5812,76.8143,76.5521,76.5715,45061.0
2022-08-29 13:05:00,78.85,79.1,78.83,78.98,61843.0,76.5909,76.8337,76.5715,76.7172,61843.0
2022-08-29 13:10:00,79.0,79.05,78.68,78.83,54536.0,76.7366,76.7852,76.4258,76.5715,54536.0
2022-08-29 13:15:00,78.82,78.83,78.34,78.47,37409.0,76.5618,76.5715,76.0955,76.2218,37409.0
2022-08-29 13:20:00,78.5,78.61,78.35,78.42,38750.0,76.2509,76.3578,76.1052,76.1732,38750.0
2022-08-29 13:25:00,78.44,78.68,78.35,78.64,25781.0,76.1927,76.4258,76.1052,76.3869,25781.0
2022-08-29 13:30:00,78.67,78.94,78.6,78.92,41753.0,76.4161,76.6783,76.3481,76.6589,41753.0
2022-08-29 13:35:00,78.92,79.04,78.86,78.9,38506.0,76.6589,76.7755,76.6006,76.6395,38506.0
2022-08-29 13:40:00,78.9,79.34,78.79,79.31,109671.0,76.6395,77.0669,76.5326,77.0377,109671.0
2022-08-29 13:45:00,79.32,79.49,78.92,78.93,84793.0,77.0474,77.2126,76.6589,76.6686,84793.0
2022-08-29 13:50:00,78.91,79.07,78.88,78.94,103891.0,76.6492,76.8046,76.62,76.6783,103891.0
2022-08-29 13:55:00,78.9,79.14,78.9,79.04,57251.0,76.6395,76.8726,76.6395,76.7755,57251.0
2022-08-29 14:00:00,79.05,79.07,78.75,78.77,123500.0,76.7852,76.8046,76.4938,76.5132,123500.0
2022-08-29 14:05:00,78.83,78.96,78.71,78.71,21605.0,76.5715,76.6978,76.4549,76.4549,21605.0
2022-08-29 14:10:00,78.72,78.86,78.56,78.59,24336.0,76.4646,76.6006,76.3092,76.3384,24336.0
2022-08-29 14:15:00,78.58,78.58,78.31,78.34,64836.0,76.3286,76.3286,76.0664,76.0955,64836.0
2022-08-29 14:20:00,78.37,78.42,78.26,78.4,49816.0,76.1247,76.1732,76.0178,76.1538,49816.0
2022-08-29 14:25:00,78.47,78.6,78.42,78.44,36705.0,76.2218,76.3481,76.1732,76.1927,36705.0
2022-08-29 14:30:00,78.43,78.75,78.43,78.75,34570.0,76.1829,76.4938,76.1829,76.4938,34570.0
2022-08-29 14:35:00,78.76,78.97,78.75,78.84,59404.0,76.5035,76.7075,76.4938,76.5812,59404.0
2022-08-29 14:40:00,78.82,78.99,78.82,78.97,32672.0,76.5618,76.7269,76.5618,76.7075,32672.0
2022-08-29 14:45:00,78.88,78.97,78.77,78.82,31359.0,76.62,76.7075,76.5132,76.5618,31359.0
2022-08-29 14:50:00,78.79,78.82,78.56,78.63,28592.0,76.5326,76.5618,76.3092,76.3772,28592.0
2022-08-29 14:55:00,78.63,78.82,78.22,78.77,70203.0,76.3772,76.5618,75.979,76.5132,70203.0
2022-08-29 15:00:00,78.75,79.35,78.75,79.09,127665.0,76.4938,77.0766,76.4938,76.824,127665.0
2022-08-29 15:05:00,79.05,79.09,78.73,78.91,44193.0,76.7852,76.824,76.4743,76.6492,44193.0
2022-08-29 15:10:00,78.94,79.17,78.75,79.09,76425.0,76.6783,76.9017,76.4938,76.824,76425.0
2022-08-29 15:15:00,79.09,79.21,78.8,78.86,52181.0,76.824,76.9406,76.5423,76.6006,52181.0
2022-08-29 15:20:00,78.87,78.88,78.69,78.79,37887.0,76.6103,76.62,76.4355,76.5326,37887.0
2022-08-29 15:25:00,78.75,78.76,78.45,78.49,62539.0,76.4938,76.5035,76.2024,76.2412,62539.0
2022-08-29 15:30:00,78.46,78.65,78.3,78.56,56785.0,76.2121,76.3966,76.0567,76.3092,56785.0
2022-08-29 15:35:00,78.53,78.77,78.53,78.73,43810.0,76.2801,76.5132,76.2801,76.4743,43810.0
2022-08-29 15:40:00,78.73,78.85,78.55,78.73,72761.0,76.4743,76.5909,76.2995,76.4743,72761.0
2022-08-29 15:45:00,78.71,78.71,78.28,78.37,114374.0,76.4549,76.4549,76.0372,76.1247,114374.0
2022-08-29 15:50:00,78.39,78.39,77.87,77.98,145907.0,76.1441,76.1441,75.639,75.7458,145907.0
2022-08-29 15:55:00,77.98,78.01,77.5,77.63,210584.0,75.7458,75.775,75.2796,75.4059,210584.0
2022-08-30 09:30:00,78.3,78.43,77.88,78.16,147099.0,76.0567,76.1829,75.6487,75.9207,147099.0
2022-08-30 09:35:00,78.16,78.32,77.84,78.1,78474.0,75.9207,76.0761,75.6098,75.8624,78474.0
2022-08-30 09:40:00,78.11,78.16,77.44,77.45,94401.0,75.8721,75.9207,75.2213,75.231,94401.0
2022-08-30 09:45:00,77.51,77.64,77.15,77.55,174164.0,75.2893,75.4156,74.9396,75.3282,174164.0
2022-08-30 09:50:00,77.47,77.56,77.14,77.19,155071.0,75.2504,75.3379,74.9299,74.9785,155071.0
2022-08-30 09:55:00,77.17,77.33,76.95,77.15,159535.0,74.959,75.1145,74.7453,74.9396,159535.0
2022-08-30 10:00:00,77.14,77.43,76.96,77.03,149919.0,74.9299,75.2116,74.7551,74.8231,149919.0
2022-08-30 10:05:00,77.01,77.03,76.13,76.37,249270.0,74.8036,74.8231,73.9488,74.182,249270.0
2022-08-30 10:10:00,76.35,76.41,76.07,76.29,118045.0,74.1625,74.2208,73.8906,74.1043,118045.0
2022-08-30 10:15:00,76.29,76.34,76.09,76.27,123417.0,74.1043,74.1528,73.91,74.0848,123417.0
2022-08-30 10:20:00,76.3,76.42,75.83,75.95,161020.0,74.114,74.2305,73.6574,73.774,161020.0
2022-08-30 10:25:00,75.93,76.33,75.89,76.11,114484.0,73.7546,74.1431,73.7157,73.9294,114484.0
2022-08-30 10:30:00,76.03,76.23,75.05,75.07,263971.0,73.8517,74.046,72.8998,72.9192,263971.0
2022-08-30 10:35:00,75.06,75.09,74.8,75.0,243985.0,72.9095,72.9386,72.6569,72.8512,243985.0
2022-08-30 10:40:00,74.99,75.03,74.6,74.71,93586.0,72.8415,72.8804,72.4627,72.5695,93586.0
2022-08-30 10:45:00,74.69,74.69,73.96,74.09,221209.0,72.5501,72.5501,71.841,71.9673,221209.0
2022-08-30 10:50:00,74.1,74.59,73.99,74.54,259520.0,71.977,72.453,71.8701,72.4044,259520.0
2022-08-30 10:55:00,74.55,75.14,74.49,75.12,327074.0,72.4141,72.9872,72.3558,72.9678,327074.0
2022-08-30 11:00:00,75.1,75.43,74.9,75.25,244275.0,72.9483,73.2689,72.7541,73.094,244275.0
2022-08-30 11:05:00,75.22,75.59,75.09,75.26,158551.0,73.0649,73.4243,72.9386,73.1038,158551.0
2022-08-30 11:10:00,75.25,75.3,74.77,74.98,226542.0,73.094,73.1426,72.6278,72.8318,226542.0
2022-08-30 11:15:00,74.99,75.62,74.67,75.59,201032.0,72.8415,73.4534,72.5307,73.4243,201032.0
2022-08-30 11:20:00,75.55,75.62,75.16,75.31,86287.0,73.3855,73.4534,73.0066,73.1523,86287.0
2022-08-30 11:25:00,75.24,75.69,75.08,75.29,170062.0,73.0843,73.5214,72.9289,73.1329,170062.0
2022-08-30 11:30:00,75.31,75.83,75.13,75.71,70526.0,73.1523,73.6574,72.9775,73.5409,70526.0
2022-08-30 11:35:00,75.73,75.79,75.24,75.32,90444.0,73.5603,73.6186,73.0843,73.162,90444.0
2022-08-30 11:40:00,75.27,75.52,75.07,75.39,48102.0,73.1135,73.3563,72.9192,73.23,48102.0
2022-08-30 11:45:00,75.3,75.3,74.95,74.98,55118.0,73.1426,73.1426,72.8026,72.8318,55118.0
2022-08-30 11:50:00,75.0,75.48,74.94,75.4,53846.0,72.8512,73.3175,72.7929,73.2398,53846.0
2022-08-30 11:55:00,75.4,75.56,75.3,75.31,50544.0,73.2398,73.3952,73.1426,73.1523,50544.0
2022-08-30 12:00:00,75.32,75.68,75.23,75.43,39049.0,73.162,73.5117,73.0746,73.2689,39049.0
2022-08-30 12:05:00,75.49,75.75,75.42,75.49,35272.0,73.3272,73.5797,73.2592,73.3272,35272.0
2022-08-30 12:10:00,75.46,75.68,75.28,75.68,46064.0,73.298,73.5117,73.1232,73.5117,46064.0
2022-08-30 12:15:00,75.68,76.02,75.46,75.55,199437.0,73.5117,73.842,73.298,73.3855,199437.0
2022-08-30 12:20:00,75.53,75.58,75.33,75.39,80610.0,73.366,73.4146,73.1718,73.23,80610.0
2022-08-30 12:25:00,75.37,75.38,75.1,75.36,43857.0,73.2106,73.2203,72.9483,73.2009,43857.0
2022-08-30 12:30:00,75.33,75.37,74.84,74.84,39495.0,73.1718,73.2106,72.6958,72.6958,39495.0
2022-08-30 12:35:00,74.82,75.15,74.8,75.11,70147.0,72.6764,72.9969,72.6569,72.9581,70147.0
2022-08-30 12:40:00,75.13,75.13,74.72,74.75,54061.0,72.9775,72.9775,72.5792,72.6084,54061.0
2022-08-30 12:45:00,74.75,74.89,74.59,74.81,103971.0,72.6084,72.7444,72.453,72.6667,103971.0
2022-08-30 12:50:00,74.84,75.05,74.81,75.02,46064.0,72.6958,72.8998,72.6667,72.8706,46064.0
2022-08-30 12:55:00,75.0,75.13,74.89,74.89,57365.0,72.8512,72.9775,72.7444,72.7444,57365.0
2022-08-30 13:00:00,74.88,75.06,74.79,74.91,74472.0,72.7347,72.9095,72.6472,72.7638,74472.0
2022-08-30 13:05:00,74.91,75.13,74.69,74.73,49690.0,72.7638,72.9775,72.5501,72.5889,49690.0
2022-08-30 13:10:00,74.69,74.8,74.29,74.32,122581.0,72.5501,72.6569,72.1616,72.1907,122581.0
2022-08-30 13:15:00,74.33,74.49,74.21,74.23,98769.0,72.2004,72.3558,72.0838,72.1033,98769.0
2022-08-30 13:20:00,74.23,74.31,74.08,74.13,56931.0,72.1033,72.181,71.9576,72.0061,56931.0
2022-08-30 13:25:00,74.14,74.4,74.11,74.4,157553.0,72.0159,72.2684,71.9867,72.2684,157553.0
2022-08-30 13:30:00,74.42,74.62,74.29,74.43,135877.0,72.2878,72.4821,72.1616,72.2975,135877.0
2022-08-30 13:35:00,74.41,74.46,74.15,74.31,86357.0,72.2781,72.3267,72.0256,72.181,86357.0
2022-08-30 13:40:00,74.32,74.4,73.81,73.81,190669.0,72.1907,72.2684,71.6953,71.6953,190669.0
2022-08-30 13:45:00,73.8,74.47,73.75,74.45,139645.0,71.6856,72.3364,71.637,72.317,139645.0
2022-08-30 13:50:00,74.43,74.79,74.35,74.67,139874.0,72.2975,72.6472,72.2198,72.5307,139874.0
2022-08-30 13:55:00,74.66,74.78,74.5,74.55,88394.0,72.521,72.6375,72.3655,72.4141,88394.0
2022-08-30 14:00:00,74.55,74.83,74.32,74.77,72015.0,72.4141,72.6861,72.1907,72.6278,72015.0
2022-08-30 14:05:00,74.74,74.88,74.6,74.66,66368.0,72.5987,72.7347,72.4627,72.521,66368.0
2022-08-30 14:10:00,74.65,74.92,74.62,74.77,44346.0,72.5112,72.7735,72.4821,72.6278,44346.0
2022-08-30 14:15:00,74.81,74.93,74.65,74.68,41441.0,72.6667,72.7832,72.5112,72.5404,41441.0
2022-08-30 14:20:00,74.69,74.83,74.5,74.71,79576.0,72.5501,72.6861,72.3655,72.5695,79576.0
2022-08-30 14:25:00,74.68,74.68,74.29,74.29,258774.0,72.5404,72.5404,72.1616,72.1616,258774.0
2022-08-30 14:30:00,74.28,74.82,74.28,74.69,57308.0,72.1518,72.6764,72.1518,72.5501,57308.0
2022-08-30 14:35:00,74.73,74.74,74.41,74.66,64160.0,72.5889,72.5987,72.2781,72.521,64160.0
2022-08-30 14:40:00,74.76,74.79,74.28,74.32,50310.0,72.6181,72.6472,72.1518,72.1907,50310.0
2022-08-30 14:45:00,74.34,74.5,74.34,74.46,74881.0,72.2101,72.3655,72.2101,72.3267,74881.0
2022-08-30 14:50:00,74.47,74.54,74.33,74.44,104919.0,72.3364,72.4044,72.2004,72.3073,104919.0
2022-08-30 14:55:00,74.45,74.7,74.24,74.48,95806.0,72.317,72.5598,72.113,72.3461,95806.0
2022-08-30 15:00:00,74.46,75.19,74.43,74.84,118610.0,72.3267,73.0358,72.2975,72.6958,118610.0
2022-08-30 15:05:00,74.85,75.38,74.8,75.36,127831.0,72.7055,73.2203,72.6569,73.2009,127831.0
2022-08-30 15:10:00,75.36,75.7,75.3,75.47,142522.0,73.2009,73.5312,73.1426,73.3077,142522.0
2022-08-30 15:15:00,75.5,75.59,75.17,75.41,82022.0,73.3369,73.4243,73.0163,73.2495,82022.0
2022-08-30 15:20:00,75.39,75.52,75.14,75.45,53254.0,73.23,73.3563,72.9872,73.2883,53254.0
2022-08-30 15:25:00,75.46,75.47,75.11,75.19,76247.0,73.298,73.3077,72.9581,73.0358,76247.0
2022-08-30 15:30:00,75.16,75.16,74.56,74.81,121593.0,73.0066,73.0066,72.4238,72.6667,121593.0
2022-08-30 15:35:00,74.85,75.04,74.79,74.97,70496.0,72.7055,72.8901,72.6472,72.8221,70496.0
2022-08-30 15:40:00,74.97,75.39,74.95,75.17,194897.0,72.8221,73.23,72.8026,73.0163,194897.0
2022-08-30 15:45:00,75.16,75.16,74.38,74.56,136280.0,73.0066,73.0066,72.249,72.4238,136280.0
2022-08-30 15:50:00,74.63,74.89,74.36,74.55,124030.0,72.4918,72.7444,72.2295,72.4141,124030.0
2022-08-30 15:55:00,74.56,75.21,74.56,74.99,249198.0,72.4238,73.0552,72.4238,72.8415,249198.0
2022-08-31 09:30:00,75.99,76.02,75.25,75.31,226313.0,73.8128,73.842,73.094,73.1523,226313.0
2022-08-31 09:35:00,75.27,75.6,75.01,75.5,279256.0,73.1135,73.434,72.8609,73.3369,279256.0
2022-08-31 09:40:00,75.51,76.51,75.5,76.39,224784.0,73.3466,74.318,73.3369,74.2014,224784.0
2022-08-31 09:45:00,76.46,76.73,76.12,76.45,248052.0,74.2694,74.5316,73.9391,74.2597,248052.0
2022-08-31 09:50:00,76.44,76.69,76.29,76.44,122876.0,74.25,74.4928,74.1043,74.25,122876.0
2022-08-31 09:55:00,76.39,76.5,75.77,75.81,106978.0,74.2014,74.3082,73.5992,73.638,106978.0
2022-08-31 10:00:00,75.81,75.84,75.41,75.41,131672.0,73.638,73.6671,73.2495,73.2495,131672.0
2022-08-31 10:05:00,75.45,75.69,75.28,75.3,153447.0,73.2883,73.5214,73.1232,73.1426,153447.0
2022-08-31 10:10:00,75.3,75.87,75.3,75.48,210922.0,73.1426,73.6963,73.1426,73.3175,210922.0
2022-08-31 10:15:00,75.47,75.47,74.96,75.41,193824.0,73.3077,73.3077,72.8124,73.2495,193824.0
2022-08-31 10:20:00,75.41,75.56,74.96,75.19,209875.0,73.2495,73.3952,72.8124,73.0358,209875.0
2022-08-31 10:25:00,75.19,75.43,74.81,74.94,165136.0,73.0358,73.2689,72.6667,72.7929,165136.0
2022-08-31 10:30:00,74.9,75.23,74.73,75.02,80238.0,72.7541,73.0746,72.5889,72.8706,80238.0
2022-08-31 10:35:00,75.01,75.32,74.7,74.82,65669.0,72.8609,73.162,72.5598,72.6764,65669.0
2022-08-31 10:40:00,74.7,75.45,74.64,75.4,113477.0,72.5598,73.2883,72.5015,73.2398,113477.0
2022-08-31 10:45:00,75.37,75.69,75.3,75.59,139039.0,73.2106,73.5214,73.1426,73.4243,139039.0
2022-08-31 10:50:00,75.59,75.81,75.15,75.34,167668.0,73.4243,73.638,72.9969,73.1815,167668.0
2022-08-31 10:55:00,75.33,75.33,74.96,75.03,72972.0,73.1718,73.1718,72.8124,72.8804,72972.0
2022-08-31 11:00:00,75.01,75.07,74.49,74.66,189201.0,72.8609,72.9192,72.3558,72.521,189201.0
2022-08-31 11:05:00,74.65,74.7,74.19,74.56,150046.0,72.5112,72.5598,72.0644,72.4238,150046.0
2022-08-31 11:10:00,74.54,74.54,74.27,74.5,56141.0,72.4044,72.4044,72.1421,72.3655,56141.0
2022-08-31 11:15:00,74.48,74.75,74.25,74.73,93862.0,72.3461,72.6084,72.1227,72.5889,93862.0
2022-08-31 11:20:00,74.73,74.9,74.57,74.78,90040.0,72.5889,72.7541,72.4335,72.6375,90040.0
2022-08-31 11:25:00,74.77,75.0,74.56,74.63,73071.0,72.6278,72.8512,72.4238,72.4918,73071.0
2022-08-31 11:30:00,74.63,74.93,74.39,74.85,93892.0,72.4918,72.7832,72.2587,72.7055,93892.0
2022-08-31 11:35:00,74.74,75.28,74.73,75.05,59300.0,72.5987,73.1232,72.5889,72.8998,59300.0
2022-08-31 11:40:00,75.02,75.34,74.94,75.28,50834.0,72.8706,73.1815,72.7929,73.1232,50834.0
2022-08-31 11:45:00,75.25,75.33,75.07,75.16,71989.0,73.094,73.1718,72.9192,73.0066,71989.0
2022-08-31 11:50:00,75.15,75.33,75.12,75.23,53912.0,72.9969,73.1718,72.9678,73.0746,53912.0
2022-08-31 11:55:00,75.24,75.62,75.24,75.46,97044.0,73.0843,73.4534,73.0843,73.298,97044.0
2022-08-31 12:00:00,75.46,75.54,75.29,75.38,35079.0,73.298,73.3757,73.1329,73.2203,35079.0
2022-08-31 12:05:00,75.38,75.41,75.08,75.21,49481.0,73.2203,73.2495,72.9289,73.0552,49481.0
2022-08-31 12:10:00,75.21,75.31,74.99,75.15,45107.0,73.0552,73.1523,72.8415,72.9969,45107.0
2022-08-31 12:15:00,75.14,75.46,75.13,75.22,37831.0,72.9872,73.298,72.9775,73.0649,37831.0
2022-08-31 12:20:00,75.18,75.18,74.79,74.86,41527.0,73.0261,73.0261,72.6472,72.7152,41527.0
2022-08-31 12:25:00,74.87,74.97,74.8,74.92,32923.0,72.7249,72.8221,72.6569,72.7735,32923.0
2022-08-31 12:30:00,74.94,75.13,74.88,75.05,46642.0,72.7929,72.9775,72.7347,72.8998,46642.0
2022-08-31 12:35:00,75.06,75.11,74.74,74.86,34253.0,72.9095,72.9581,72.5987,72.7152,34253.0
2022-08-31 12:40:00,74.82,74.82,74.52,74.65,86389.0,72.6764,72.6764,72.385,72.5112,86389.0
2022-08-31 12:45:00,74.65,74.87,74.61,74.83,18705.0,72.5112,72.7249,72.4724,72.6861,18705.0
2022-08-31 12:50:00,74.83,74.84,74.57,74.63,33467.0,72.6861,72.6958,72.4335,72.4918,33467.0
2022-08-31 12:55:00,74.61,74.72,74.49,74.72,28288.0,72.4724,72.5792,72.3558,72.5792,28288.0
2022-08-31 13:00:00,74.7,74.8,74.62,74.68,20793.0,72.5598,72.6569,72.4821,72.5404,20793.0
2022-08-31 13:05:00,74.65,74.94,74.65,74.85,32199.0,72.5112,72.7929,72.5112,72.7055,32199.0
2022-08-31 13:10:00,74.82,75.1,74.82,74.91,34752.0,72.6764,72.9483,72.6764,72.7638,34752.0
2022-08-31 13:15:00,74.9,74.9,74.53,74.53,51050.0,72.7541,72.7541,72.3947,72.3947,51050.0
2022-08-31 13:20:00,74.57,74.61,74.27,74.28,61448.0,72.4335,72.4724,72.1421,72.1518,61448.0
2022-08-31 13:25:00,74.27,74.42,74.12,74.37,65235.0,72.1421,72.2878,71.9964,72.2393,65235.0
2022-08-31 13:30:00,74.37,74.5,74.22,74.34,50415.0,72.2393,72.3655,72.0936,72.2101,50415.0
2022-08-31 13:35:00,74.34,74.4,74.05,74.07,71298.0,72.2101,72.2684,71.9284,71.9479,71298.0
2022-08-31 13:40:00,74.09,74.11,73.85,74.06,82902.0,71.9673,71.9867,71.7342,71.9381,82902.0
2022-08-31 13:45:00,74.03,74.17,73.92,73.93,37431.0,71.909,72.045,71.8022,71.8119,37431.0
2022-08-31 13:50:00,73.91,74.24,73.9,74.19,34027.0,71.7924,72.113,71.7827,72.0644,34027.0
2022-08-31 13:55:00,74.18,74.28,74.11,74.22,41567.0,72.0547,72.1518,71.9867,72.0936,41567.0
2022-08-31 14:00:00,74.17,74.36,74.04,74.06,51224.0,72.045,72.2295,71.9187,71.9381,51224.0
2022-08-31 14:05:00,74.05,74.45,73.9,74.36,98216.0,71.9284,72.317,71.7827,72.2295,98216.0
2022-08-31 14:10:00,74.39,74.43,74.21,74.31,39825.0,72.2587,72.2975,72.0838,72.181,39825.0
2022-08-31 14:15:00,74.35,74.48,74.17,74.19,37910.0,72.2198,72.3461,72.045,72.0644,37910.0
2022-08-31 14:20:00,74.22,74.27,74.04,74.07,31970.0,72.0936,72.1421,71.9187,71.9479,31970.0
2022-08-31 14:25:00,74.11,74.3,74.1,74.1,47142.0,71.9867,72.1713,71.977,71.977,47142.0
2022-08-31 14:30:00,74.09,74.15,73.66,73.79,89265.0,71.9673,72.0256,71.5496,71.6759,89265.0
2022-08-31 14:35:00,73.78,73.79,73.56,73.57,55834.0,71.6662,71.6759,71.4525,71.4622,55834.0
2022-08-31 14:40:00,73.56,73.68,73.38,73.46,106044.0,71.4525,71.569,71.2776,71.3553,106044.0
2022-08-31 14:45:00,73.44,73.75,73.34,73.6,132653.0,71.3359,71.637,71.2388,71.4913,132653.0
2022-08-31 14:50:00,73.57,73.7,73.5,73.65,56241.0,71.4622,71.5885,71.3942,71.5399,56241.0
2022-08-31 14:55:00,73.59,73.7,73.44,73.7,73451.0,71.4816,71.5885,71.3359,71.5885,73451.0
2022-08-31 15:00:00,73.72,74.03,73.53,73.99,90259.0,71.6079,71.909,71.4233,71.8701,90259.0
2022-08-31 15:05:00,73.98,74.29,73.82,74.12,198201.0,71.8604,72.1616,71.705,71.9964,198201.0
2022-08-31 15:10:00,74.12,74.49,74.07,74.49,144632.0,71.9964,72.3558,71.9479,72.3558,144632.0
2022-08-31 15:15:00,74.46,74.86,74.45,74.55,186975.0,72.3267,72.7152,72.317,72.4141,186975.0
2022-08-31 15:20:00,74.5,74.51,74.03,74.12,116093.0,72.3655,72.3753,71.909,71.9964,116093.0
2022-08-31 15:25:00,74.09,74.24,74.01,74.17,56031.0,71.9673,72.113,71.8896,72.045,56031.0
2022-08-31 15:30:00,74.15,74.3,73.86,73.93,87104.0,72.0256,72.1713,71.7439,71.8119,87104.0
2022-08-31 15:35:00,73.9,74.26,73.81,74.25,80887.0,71.7827,72.1324,71.6953,72.1227,80887.0
2022-08-31 15:40:00,74.23,74.65,74.07,74.61,125219.0,72.1033,72.5112,71.9479,72.4724,125219.0
2022-08-31 15:45:00,74.59,74.84,74.36,74.52,231477.0,72.453,72.6958,72.2295,72.385,231477.0
2022-08-31 15:50:00,74.55,74.59,73.92,73.97,335061.0,72.4141,72.453,71.8022,71.8507,335061.0
2022-08-31 15:55:00,73.93,74.04,73.22,73.25,500626.0,71.8119,71.9187,71.1222,71.1514,500626.0
2022-09-01 09:30:00,71.98,72.25,71.56,71.57,320349.0,69.9177,70.18,69.5098,69.5195,320349.0
2022-09-01 09:35:00,71.58,71.89,71.5,71.79,239272.0,69.5292,69.8303,69.4515,69.7332,239272.0
2022-09-01 09:40:00,71.8,72.3,71.8,72.0,246521.0,69.7429,70.2286,69.7429,69.9372,246521.0
2022-09-01 09:45:00,71.99,72.2,71.7,71.81,211335.0,69.9275,70.1314,69.6458,69.7526,211335.0
2022-09-01 09:50:00,71.8,71.96,71.62,71.92,156048.0,69.7429,69.8983,69.5681,69.8595,156048.0
2022-09-01 09:55:00,71.91,72.05,71.49,71.98,148885.0,69.8497,69.9857,69.4418,69.9177,148885.0
2022-09-01 10:00:00,71.93,72.2,71.09,71.14,278460.0,69.8692,70.1314,69.0532,69.1018,278460.0
2022-09-01 10:05:00,71.15,71.39,71.09,71.25,141813.0,69.1115,69.3446,69.0532,69.2087,141813.0
2022-09-01 10:10:00,71.22,71.3,70.86,70.98,178123.0,69.1795,69.2572,68.8298,68.9464,178123.0
2022-09-01 10:15:00,70.94,70.96,70.7,70.91,152534.0,68.9075,68.927,68.6744,68.8784,152534.0
2022-09-01 10:20:00,70.92,71.58,70.82,71.58,161886.0,68.8881,69.5292,68.791,69.5292,161886.0
2022-09-01 10:25:00,71.61,71.92,71.48,71.84,224075.0,69.5583,69.8595,69.4321,69.7817,224075.0
2022-09-01 10:30:00,71.85,71.85,71.46,71.47,93782.0,69.7915,69.7915,69.4126,69.4223,93782.0
2022-09-01 10:35:00,71.44,71.64,70.92,70.97,169956.0,69.3932,69.5875,68.8881,68.9367,169956.0
2022-09-01 10:40:00,70.95,71.15,70.63,70.74,137499.0,68.9172,69.1115,68.6064,68.7133,137499.0
2022-09-01 10:45:00,70.73,70.74,70.47,70.53,188240.0,68.7036,68.7133,68.451,68.5093,188240.0
2022-09-01 10:50:00,70.52,70.91,70.5,70.64,124491.0,68.4996,68.8784,68.4801,68.6161,124491.0
2022-09-01 10:55:00,70.69,70.8,70.54,70.57,83989.0,68.6647,68.7715,68.519,68.5481,83989.0
2022-09-01 11:00:00,70.55,70.73,70.4,70.48,256873.0,68.5287,68.7036,68.383,68.4607,256873.0
2022-09-01 11:05:00,70.5,71.31,70.5,71.12,185232.0,68.4801,69.2669,68.4801,69.0824,185232.0
2022-09-01 11:10:00,71.12,71.43,71.1,71.38,150653.0,69.0824,69.3835,69.0629,69.3349,150653.0
2022-09-01 11:15:00,71.34,71.51,71.19,71.33,115769.0,69.2961,69.4612,69.1504,69.2864,115769.0
2022-09-01 11:20:00,71.32,71.32,70.85,71.06,99349.0,69.2766,69.2766,68.8201,69.0241,99349.0
2022-09-01 11:25:00,71.04,71.17,70.74,70.87,74542.0,69.0047,69.1309,68.7133,68.8395,74542.0
2022-09-01 11:30:00,70.88,71.46,70.84,71.45,128117.0,68.8493,69.4126,68.8104,69.4029,128117.0
2022-09-01 11:35:00,71.46,71.85,71.36,71.38,207196.0,69.4126,69.7915,69.3155,69.3349,207196.0
2022-09-01 11:40:00,71.4,71.46,70.96,70.96,77214.0,69.3544,69.4126,68.927,68.927,77214.0
2022-09-01 11:45:00,70.95,71.11,70.89,71.1,77780.0,68.9172,69.0727,68.859,69.0629,77780.0
2022-09-01 11:50:00,71.14,71.15,70.81,70.97,69954.0,69.1018,69.1115,68.7813,68.9367,69954.0
2022-09-01 11:55:00,70.99,71.05,70.75,71.05,54369.0,68.9561,69.0144,68.723,69.0144,54369.0
2022-09-01 12:00:00,71.04,71.39,71.0,71.31,79650.0,69.0047,69.3446,68.9658,69.2669,79650.0
2022-09-01 12:05:00,71.34,71.51,71.08,71.46,92378.0,69.2961,69.4612,69.0435,69.4126,92378.0
2022-09-01 12:10:00,71.43,71.44,71.23,71.44,57705.0,69.3835,69.3932,69.1892,69.3932,57705.0
2022-09-01 12:15:00,71.45,71.67,71.37,71.47,112635.0,69.4029,69.6166,69.3252,69.4223,112635.0
2022-09-01 12:20:00,71.48,71.51,71.23,71.28,68626.0,69.4321,69.4612,69.1892,69.2378,68626.0
2022-09-01 12:25:00,71.29,71.56,71.17,71.33,49773.0,69.2475,69.5098,69.1309,69.2864,49773.0
2022-09-01 12:30:00,71.34,71.4,71.18,71.39,44968.0,69.2961,69.3544,69.1407,69.3446,44968.0
2022-09-01 12:35:00,71.4,71.4,70.93,70.99,97537.0,69.3544,69.3544,68.8978,68.9561,97537.0
2022-09-01 12:40:00,70.97,71.08,70.89,71.07,50187.0,68.9367,69.0435,68.859,69.0338,50187.0
2022-09-01 12:45:00,71.08,71.14,70.87,71.08,36133.0,69.0435,69.1018,68.8395,69.0435,36133.0
2022-09-01 12:50:00,71.07,71.08,70.71,70.73,58431.0,69.0338,69.0435,68.6841,68.7036,58431.0
2022-09-01 12:55:00,70.73,70.86,70.55,70.8,59893.0,68.7036,68.8298,68.5287,68.7715,59893.0
2022-09-01 13:00:00,70.8,71.09,70.68,70.99,68701.0,68.7715,69.0532,68.655,68.9561,68701.0
2022-09-01 13:05:00,70.99,71.32,70.95,71.3,86633.0,68.9561,69.2766,68.9172,69.2572,86633.0
2022-09-01 13:10:00,71.33,71.54,71.16,71.52,48796.0,69.2864,69.4903,69.1212,69.4709,48796.0
2022-09-01 13:15:00,71.51,71.61,71.44,71.47,81420.0,69.4612,69.5583,69.3932,69.4223,81420.0
2022-09-01 13:20:00,71.5,71.88,71.5,71.83,102512.0,69.4515,69.8206,69.4515,69.772,102512.0
2022-09-01 13:25:00,71.83,72.12,71.71,72.04,166797.0,69.772,70.0537,69.6555,69.976,166797.0
2022-09-01 13:30:00,72.04,72.15,71.88,72.01,100087.0,69.976,70.0829,69.8206,69.9469,100087.0
2022-09-01 13:35:00,72.02,72.07,71.72,71.85,69223.0,69.9566,70.0052,69.6652,69.7915,69223.0
2022-09-01 13:40:00,71.89,71.89,71.68,71.72,51027.0,69.8303,69.8303,69.6263,69.6652,51027.0
2022-09-01 13:45:00,71.71,71.71,71.42,71.55,140033.0,69.6555,69.6555,69.3738,69.5001,140033.0
2022-09-01 13:50:00,71.55,71.65,71.44,71.55,96132.0,69.5001,69.5972,69.3932,69.5001,96132.0
2022-09-01 13:55:00,71.52,71.68,71.47,71.57,81826.0,69.4709,69.6263,69.4223,69.5195,81826.0
2022-09-01 14:00:00,71.58,71.85,71.4,71.84,126747.0,69.5292,69.7915,69.3544,69.7817,126747.0
2022-09-01 14:05:00,71.87,71.96,71.58,71.68,67624.0,69.8109,69.8983,69.5292,69.6263,67624.0
2022-09-01 14:10:00,71.7,71.86,71.5,71.8,42195.0,69.6458,69.8012,69.4515,69.7429,42195.0
2022-09-01 14:15:00,71.79,71.99,71.76,71.97,65300.0,69.7332,69.9275,69.704,69.908,65300.0
2022-09-01 14:20:00,71.96,72.6,71.96,72.52,229096.0,69.8983,70.52,69.8983,70.4423,229096.0
2022-09-01 14:25:00,72.51,72.85,72.5,72.7,244279.0,70.4326,70.7628,70.4228,70.6171,244279.0
2022-09-01 14:30:00,72.69,72.98,72.68,72.9,258340.0,70.6074,70.8891,70.5977,70.8114,258340.0
2022-09-01 14:35:00,72.9,73.17,72.59,72.76,211141.0,70.8114,71.0736,70.5103,70.6754,211141.0
2022-09-01 14:40:00,72.77,72.88,72.52,72.56,117892.0,70.6851,70.792,70.4423,70.4811,117892.0
2022-09-01 14:45:00,72.57,72.81,72.35,72.45,159109.0,70.4908,70.724,70.2771,70.3743,159109.0
2022-09-01 14:50:00,72.45,72.9,72.39,72.89,150150.0,70.3743,70.8114,70.316,70.8017,150150.0
2022-09-01 14:55:00,72.85,72.99,72.59,72.75,125397.0,70.7628,70.8988,70.5103,70.6657,125397.0
2022-09-01 15:00:00,72.68,73.09,72.63,72.73,119415.0,70.5977,70.9959,70.5491,70.6462,119415.0
2022-09-01 15:05:00,72.73,73.33,72.71,73.23,173066.0,70.6462,71.2291,70.6268,71.1319,173066.0
2022-09-01 15:10:00,73.25,73.45,73.02,73.33,143332.0,71.1514,71.3456,70.9279,71.2291,143332.0
2022-09-01 15:15:00,73.32,73.37,72.92,72.93,150487.0,71.2193,71.2679,70.8308,70.8405,150487.0
2022-09-01 15:20:00,72.92,73.11,72.7,72.9,119654.0,70.8308,71.0154,70.6171,70.8114,119654.0
2022-09-01 15:25:00,72.93,72.95,72.6,72.62,134620.0,70.8405,70.8599,70.52,70.5394,134620.0
2022-09-01 15:30:00,72.6,72.72,72.39,72.49,114754.0,70.52,70.6365,70.316,70.4131,114754.0
2022-09-01 15:35:00,72.52,72.89,72.45,72.74,81662.0,70.4423,70.8017,70.3743,70.656,81662.0
2022-09-01 15:40:00,72.72,72.92,72.6,72.87,80641.0,70.6365,70.8308,70.52,70.7822,80641.0
2022-09-01 15:45:00,72.81,73.03,72.6,72.71,122366.0,70.724,70.9377,70.52,70.6268,122366.0
2022-09-01 15:50:00,72.69,73.38,72.69,73.37,198443.0,70.6074,71.2776,70.6074,71.2679,198443.0
2022-09-01 15:55:00,73.37,74.15,73.36,73.93,342326.0,71.2679,72.0256,71.2582,71.8119,342326.0
2022-09-02 09:30:00,76.12,76.15,75.01,75.05,467894.0,73.9391,73.9683,72.8609,72.8998,467894.0
2022-09-02 09:35:00,75.02,75.46,74.95,75.34,220712.0,72.8706,73.298,72.8026,73.1815,220712.0
2022-09-02 09:40:00,75.34,75.37,74.61,74.8,175167.0,73.1815,73.2106,72.4724,72.6569,175167.0
2022-09-02 09:45:00,74.83,75.22,74.75,75.06,177974.0,72.6861,73.0649,72.6084,72.9095,177974.0
2022-09-02 09:50:00,75.07,75.47,74.89,75.08,219471.0,72.9192,73.3077,72.7444,72.9289,219471.0
2022-09-02 09:55:00,75.06,75.34,74.79,74.82,148740.0,72.9095,73.1815,72.6472,72.6764,148740.0
2022-09-02 10:00:00,74.84,75.02,74.26,74.35,210813.0,72.6958,72.8706,72.1324,72.2198,210813.0
2022-09-02 10:05:00,74.41,74.85,74.33,74.75,162635.0,72.2781,72.7055,72.2004,72.6084,162635.0
2022-09-02 10:10:00,74.78,75.64,74.76,75.49,247990.0,72.6375,73.4729,72.6181,73.3272,247990.0
2022-09-02 10:15:00,75.52,75.87,75.47,75.64,173589.0,73.3563,73.6963,73.3077,73.4729,173589.0
2022-09-02 10:20:00,75.65,75.92,75.41,75.69,80131.0,73.4826,73.7449,73.2495,73.5214,80131.0
2022-09-02 10:25:00,75.7,76.13,75.67,76.13,105711.0,73.5312,73.9488,73.502,73.9488,105711.0
2022-09-02 10:30:00,76.15,76.51,76.1,76.37,215971.0,73.9683,74.318,73.9197,74.182,215971.0
2022-09-02 10:35:00,76.41,76.71,76.39,76.6,127905.0,74.2208,74.5122,74.2014,74.4054,127905.0
2022-09-02 10:40:00,76.61,76.87,76.53,76.63,197403.0,74.4151,74.6676,74.3374,74.4345,197403.0
2022-09-02 10:45:00,76.63,76.69,76.39,76.47,145807.0,74.4345,74.4928,74.2014,74.2791,145807.0
2022-09-02 10:50:00,76.47,76.61,76.15,76.16,92223.0,74.2791,74.4151,73.9683,73.978,92223.0
2022-09-02 10:55:00,76.15,76.29,75.83,76.14,253506.0,73.9683,74.1043,73.6574,73.9586,253506.0
2022-09-02 11:00:00,76.15,76.55,76.07,76.55,101605.0,73.9683,74.3568,73.8906,74.3568,101605.0
2022-09-02 11:05:00,76.55,76.64,76.16,76.23,224995.0,74.3568,74.4442,73.978,74.046,224995.0
2022-09-02 11:10:00,76.23,76.48,76.12,76.4,79202.0,74.046,74.2888,73.9391,74.2111,79202.0
2022-09-02 11:15:00,76.42,76.53,76.2,76.49,82214.0,74.2305,74.3374,74.0168,74.2985,82214.0
2022-09-02 11:20:00,76.48,76.57,76.37,76.49,44324.0,74.2888,74.3762,74.182,74.2985,44324.0
2022-09-02 11:25:00,76.51,76.51,76.29,76.42,49660.0,74.318,74.318,74.1043,74.2305,49660.0
2022-09-02 11:30:00,76.43,76.66,76.34,76.45,62521.0,74.2402,74.4637,74.1528,74.2597,62521.0
2022-09-02 11:35:00,76.48,76.6,76.32,76.55,40877.0,74.2888,74.4054,74.1334,74.3568,40877.0
2022-09-02 11:40:00,76.55,76.59,75.96,76.22,70823.0,74.3568,74.3957,73.7837,74.0363,70823.0
2022-09-02 11:45:00,76.22,76.6,76.2,76.51,48410.0,74.0363,74.4054,74.0168,74.318,48410.0
2022-09-02 11:50:00,76.53,76.68,76.5,76.62,45692.0,74.3374,74.4831,74.3082,74.4248,45692.0
2022-09-02 11:55:00,76.63,76.7,76.49,76.58,44067.0,74.4345,74.5025,74.2985,74.3859,44067.0
2022-09-02 12:00:00,76.63,76.72,76.39,76.5,77905.0,74.4345,74.5219,74.2014,74.3082,77905.0
2022-09-02 12:05:00,76.49,76.52,76.31,76.38,21762.0,74.2985,74.3277,74.1237,74.1917,21762.0
2022-09-02 12:10:00,76.38,76.4,76.16,76.22,78249.0,74.1917,74.2111,73.978,74.0363,78249.0
2022-09-02 12:15:00,76.22,76.22,75.83,75.84,72868.0,74.0363,74.0363,73.6574,73.6671,72868.0
2022-09-02 12:20:00,75.84,75.94,75.09,75.35,258782.0,73.6671,73.7643,72.9386,73.1912,258782.0
2022-09-02 12:25:00,75.34,75.37,75.08,75.12,93298.0,73.1815,73.2106,72.9289,72.9678,93298.0
2022-09-02 12:30:00,75.11,75.22,74.62,74.83,215983.0,72.9581,73.0649,72.4821,72.6861,215983.0
2022-09-02 12:35:00,74.82,74.88,74.32,74.53,145737.0,72.6764,72.7347,72.1907,72.3947,145737.0
2022-09-02 12:40:00,74.53,74.6,74.15,74.17,114264.0,72.3947,72.4627,72.0256,72.045,114264.0
2022-09-02 12:45:00,74.14,74.32,73.94,74.08,200357.0,72.0159,72.1907,71.8216,71.9576,200357.0
2022-09-02 12:50:00,74.03,74.06,73.57,74.01,192680.0,71.909,71.9381,71.4622,71.8896,192680.0
2022-09-02 12:55:00,73.99,74.18,73.77,74.0,152799.0,71.8701,72.0547,71.6565,71.8799,152799.0
2022-09-02 13:00:00,73.97,73.97,72.99,73.34,283746.0,71.8507,71.8507,70.8988,71.2388,283746.0
2022-09-02 13:05:00,73.36,73.44,72.95,73.1,147383.0,71.2582,71.3359,70.8599,71.0056,147383.0
2022-09-02 13:10:00,73.12,73.3,72.94,73.29,321269.0,71.0251,71.1999,70.8502,71.1902,321269.0
2022-09-02 13:15:00,73.28,73.57,72.95,73.42,167021.0,71.1805,71.4622,70.8599,71.3165,167021.0
2022-09-02 13:20:00,73.39,73.39,72.41,72.43,270134.0,71.2873,71.2873,70.3354,70.3548,270134.0
2022-09-02 13:25:00,72.42,72.42,72.15,72.28,173031.0,70.3451,70.3451,70.0829,70.2091,173031.0
2022-09-02 13:30:00,72.21,72.42,72.05,72.2,178505.0,70.1411,70.3451,69.9857,70.1314,178505.0
2022-09-02 13:35:00,72.21,72.55,72.03,72.31,119829.0,70.1411,70.4714,69.9663,70.2383,119829.0
2022-09-02 13:40:00,72.29,72.63,72.22,72.56,73398.0,70.2189,70.5491,70.1509,70.4811,73398.0
2022-09-02 13:45:00,72.56,72.8,71.91,71.92,186091.0,70.4811,70.7142,69.8497,69.8595,186091.0
2022-09-02 13:50:00,71.9,71.98,71.58,71.85,209238.0,69.84,69.9177,69.5292,69.7915,209238.0
2022-09-02 13:55:00,71.81,71.84,71.56,71.65,54511.0,69.7526,69.7817,69.5098,69.5972,54511.0
2022-09-02 14:00:00,71.75,71.97,71.66,71.91,62755.0,69.6943,69.908,69.6069,69.8497,62755.0
2022-09-02 14:05:00,71.91,72.11,71.58,72.03,83054.0,69.8497,70.044,69.5292,69.9663,83054.0
2022-09-02 14:10:00,72.06,72.18,71.81,71.82,58303.0,69.9954,70.112,69.7526,69.7623,58303.0
2022-09-02 14:15:00,71.84,72.04,71.7,71.88,48951.0,69.7817,69.976,69.6458,69.8206,48951.0
2022-09-02 14:20:00,71.88,72.03,71.77,71.91,26075.0,69.8206,69.9663,69.7138,69.8497,26075.0
2022-09-02 14:25:00,71.95,72.46,71.91,72.43,97502.0,69.8886,70.384,69.8497,70.3548,97502.0
2022-09-02 14:30:00,72.41,72.41,72.0,72.11,95234.0,70.3354,70.3354,69.9372,70.044,95234.0
2022-09-02 14:35:00,72.11,72.54,72.06,72.43,87902.0,70.044,70.4617,69.9954,70.3548,87902.0
2022-09-02 14:40:00,72.45,72.56,72.2,72.55,87347.0,70.3743,70.4811,70.1314,70.4714,87347.0
2022-09-02 14:45:00,72.44,72.53,72.16,72.23,82838.0,70.3646,70.452,70.0926,70.1606,82838.0
2022-09-02 14:50:00,72.23,72.3,72.07,72.08,37395.0,70.1606,70.2286,70.0052,70.0149,37395.0
2022-09-02 14:55:00,72.06,72.08,71.7,71.76,82007.0,69.9954,70.0149,69.6458,69.704,82007.0
2022-09-02 15:00:00,71.75,72.42,71.7,72.26,111305.0,69.6943,70.3451,69.6458,70.1897,111305.0
2022-09-02 15:05:00,72.28,72.58,72.16,72.22,49306.0,70.2091,70.5005,70.0926,70.1509,49306.0
2022-09-02 15:10:00,72.23,72.34,72.01,72.17,43978.0,70.1606,70.2674,69.9469,70.1023,43978.0
2022-09-02 15:15:00,72.16,72.38,72.02,72.18,40604.0,70.0926,70.3063,69.9566,70.112,40604.0
2022-09-02 15:20:00,72.17,72.43,71.47,71.56,142928.0,70.1023,70.3548,69.4223,69.5098,142928.0
2022-09-02 15:25:00,71.61,71.91,71.48,71.78,98704.0,69.5583,69.8497,69.4321,69.7235,98704.0
2022-09-02 15:30:00,71.72,71.72,71.21,71.21,128099.0,69.6652,69.6652,69.1698,69.1698,128099.0
2022-09-02 15:35:00,71.21,71.21,70.67,70.81,154977.0,69.1698,69.1698,68.6453,68.7813,154977.0
2022-09-02 15:40:00,70.8,70.83,70.51,70.51,124369.0,68.7715,68.8007,68.4899,68.4899,124369.0
2022-09-02 15:45:00,70.5,71.01,70.5,70.95,155305.0,68.4801,68.9755,68.4801,68.9172,155305.0
2022-09-02 15:50:00,70.93,71.46,70.86,71.45,201791.0,68.8978,69.4126,68.8298,69.4029,201791.0
2022-09-02 15:55:00,71.47,71.71,71.09,71.57,312402.0,69.4223,69.6555,69.0532,69.5195,312402.0
2022-09-06 09:30:00,72.05,72.6,72.0,72.05,210868.0,69.9857,70.52,69.9372,69.9857,210868.0
2022-09-06 09:35:00,72.05,72.33,71.65,71.66,142412.0,69.9857,70.2577,69.5972,69.6069,142412.0
2022-09-06 09:40:00,71.66,71.83,71.42,71.63,181044.0,69.6069,69.772,69.3738,69.5778,181044.0
2022-09-06 09:45:00,71.61,71.76,71.13,71.19,119247.0,69.5583,69.704,69.0921,69.1504,119247.0
2022-09-06 09:50:00,71.17,71.26,70.7,70.73,157840.0,69.1309,69.2184,68.6744,68.7036,157840.0
2022-09-06 09:55:00,70.7,71.28,70.62,71.2,168894.0,68.6744,69.2378,68.5967,69.1601,168894.0
2022-09-06 10:00:00,71.18,71.21,69.78,70.1,365218.0,69.1407,69.1698,67.7808,68.0916,365218.0
2022-09-06 10:05:00,70.07,70.21,69.84,69.99,130672.0,68.0625,68.1984,67.839,67.9848,130672.0
2022-09-06 10:10:00,69.97,70.03,69.47,69.97,201638.0,67.9653,68.0236,67.4796,67.9653,201638.0
2022-09-06 10:15:00,69.94,70.07,69.64,70.0,156541.0,67.9362,68.0625,67.6448,67.9945,156541.0
2022-09-06 10:20:00,69.98,69.99,69.58,69.82,60065.0,67.975,67.9848,67.5865,67.8196,60065.0
2022-09-06 10:25:00,69.85,70.68,69.71,70.53,232506.0,67.8488,68.655,67.7128,68.5093,232506.0
2022-09-06 10:30:00,70.51,70.55,70.22,70.45,139114.0,68.4899,68.5287,68.2082,68.4316,139114.0
2022-09-06 10:35:00,70.46,71.03,70.15,70.96,133565.0,68.4413,68.995,68.1402,68.927,133565.0
2022-09-06 10:40:00,70.98,71.56,70.97,71.35,333512.0,68.9464,69.5098,68.9367,69.3058,333512.0
2022-09-06 10:45:00,71.33,71.54,71.12,71.29,160919.0,69.2864,69.4903,69.0824,69.2475,160919.0
2022-09-06 10:50:00,71.28,72.07,71.27,71.7,318214.0,69.2378,70.0052,69.2281,69.6458,318214.0
2022-09-06 10:55:00,71.72,72.38,71.7,72.05,255022.0,69.6652,70.3063,69.6458,69.9857,255022.0
2022-09-06 11:00:00,72.05,72.07,71.72,71.93,216958.0,69.9857,70.0052,69.6652,69.8692,216958.0
2022-09-06 11:05:00,71.92,72.54,71.82,72.25,221972.0,69.8595,70.4617,69.7623,70.18,221972.0
2022-09-06 11:10:00,72.29,72.32,71.85,72.05,65298.0,70.2189,70.248,69.7915,69.9857,65298.0
2022-09-06 11:15:00,72.05,72.08,71.66,71.75,153323.0,69.9857,70.0149,69.6069,69.6943,153323.0
2022-09-06 11:20:00,71.68,72.02,71.58,71.87,141444.0,69.6263,69.9566,69.5292,69.8109,141444.0
2022-09-06 11:25:00,71.87,72.04,71.35,71.45,126749.0,69.8109,69.976,69.3058,69.4029,126749.0
2022-09-06 11:30:00,71.43,72.27,71.33,71.9,127030.0,69.3835,70.1994,69.2864,69.84,127030.0
2022-09-06 11:35:00,71.93,72.1,71.55,71.76,68156.0,69.8692,70.0343,69.5001,69.704,68156.0
2022-09-06 11:40:00,71.75,72.48,71.67,72.11,117822.0,69.6943,70.4034,69.6166,70.044,117822.0
2022-09-06 11:45:00,72.1,72.3,71.85,71.87,163249.0,70.0343,70.2286,69.7915,69.8109,163249.0
2022-09-06 11:50:00,71.87,72.38,71.84,72.23,44559.0,69.8109,70.3063,69.7817,70.1606,44559.0
2022-09-06 11:55:00,72.18,72.37,72.16,72.2,78968.0,70.112,70.2966,70.0926,70.1314,78968.0
2022-09-06 12:00:00,72.18,72.36,72.06,72.11,37625.0,70.112,70.2868,69.9954,70.044,37625.0
2022-09-06 12:05:00,72.14,72.37,71.45,71.52,179880.0,70.0732,70.2966,69.4029,69.4709,179880.0
2022-09-06 12:10:00,71.53,71.58,71.35,71.5,134986.0,69.4806,69.5292,69.3058,69.4515,134986.0
2022-09-06 12:15:00,71.45,71.53,70.96,71.02,164806.0,69.4029,69.4806,68.927,68.9852,164806.0
2022-09-06 12:20:00,71.01,71.12,70.7,70.78,206185.0,68.9755,69.0824,68.6744,68.7521,206185.0
2022-09-06 12:25:00,70.76,71.0,70.57,70.95,84702.0,68.7327,68.9658,68.5481,68.9172,84702.0
2022-09-06 12:30:00,70.94,71.09,70.8,70.87,66408.0,68.9075,69.0532,68.7715,68.8395,66408.0
2022-09-06 12:35:00,70.87,71.07,70.84,70.92,47920.0,68.8395,69.0338,68.8104,68.8881,47920.0
2022-09-06 12:40:00,70.93,71.34,70.71,71.34,97173.0,68.8978,69.2961,68.6841,69.2961,97173.0
2022-09-06 12:45:00,71.33,71.37,71.09,71.25,90388.0,69.2864,69.3252,69.0532,69.2087,90388.0
2022-09-06 12:50:00,71.3,71.31,70.99,71.25,95130.0,69.2572,69.2669,68.9561,69.2087,95130.0
2022-09-06 12:55:00,71.29,71.46,71.14,71.24,152931.0,69.2475,69.4126,69.1018,69.1989,152931.0
2022-09-06 13:00:00,71.22,71.25,70.79,70.89,179315.0,69.1795,69.2087,68.7618,68.859,179315.0
2022-09-06 13:05:00,70.9,70.91,70.19,70.19,150460.0,68.8687,68.8784,68.179,68.179,150460.0
2022-09-06 13:10:00,70.2,70.36,69.94,70.04,124538.0,68.1887,68.3442,67.9362,68.0333,124538.0
2022-09-06 13:15:00,70.0,70.25,69.86,70.19,122398.0,67.9945,68.2373,67.8585,68.179,122398.0
2022-09-06 13:20:00,70.18,70.32,70.07,70.18,108588.0,68.1693,68.3053,68.0625,68.1693,108588.0
2022-09-06 13:25:00,70.16,70.25,70.03,70.08,95622.0,68.1499,68.2373,68.0236,68.0722,95622.0
2022-09-06 13:30:00,70.07,70.55,70.02,70.42,146951.0,68.0625,68.5287,68.0139,68.4024,146951.0
2022-09-06 13:35:00,70.4,70.53,70.21,70.48,47576.0,68.383,68.5093,68.1984,68.4607,47576.0
2022-09-06 13:40:00,70.47,70.47,70.0,70.25,85350.0,68.451,68.451,67.9945,68.2373,85350.0
2022-09-06 13:45:00,70.26,70.45,70.01,70.06,86841.0,68.247,68.4316,68.0042,68.0527,86841.0
2022-09-06 13:50:00,70.03,70.15,69.84,70.15,92008.0,68.0236,68.1402,67.839,68.1402,92008.0
2022-09-06 13:55:00,70.12,70.57,70.12,70.51,137934.0,68.111,68.5481,68.111,68.4899,137934.0
2022-09-06 14:00:00,70.51,70.85,70.44,70.63,222247.0,68.4899,68.8201,68.4219,68.6064,222247.0
2022-09-06 14:05:00,70.6,70.71,70.46,70.65,77864.0,68.5773,68.6841,68.4413,68.6258,77864.0
2022-09-06 14:10:00,70.68,71.23,70.68,71.15,201945.0,68.655,69.1892,68.655,69.1115,201945.0
2022-09-06 14:15:00,71.13,71.28,71.01,71.11,88630.0,69.0921,69.2378,68.9755,69.0727,88630.0
2022-09-06 14:20:00,71.13,71.19,70.9,71.02,47154.0,69.0921,69.1504,68.8687,68.9852,47154.0
2022-09-06 14:25:00,71.04,71.11,70.81,70.88,67626.0,69.0047,69.0727,68.7813,68.8493,67626.0
2022-09-06 14:30:00,70.93,70.99,70.49,70.78,82162.0,68.8978,68.9561,68.4704,68.7521,82162.0
2022-09-06 14:35:00,70.79,71.05,70.63,70.88,35246.0,68.7618,69.0144,68.6064,68.8493,35246.0
2022-09-06 14:40:00,70.89,70.89,70.61,70.71,27184.0,68.859,68.859,68.587,68.6841,27184.0
2022-09-06 14:45:00,70.7,70.79,70.46,70.79,82678.0,68.6744,68.7618,68.4413,68.7618,82678.0
2022-09-06 14:50:00,70.79,70.79,70.3,70.62,92428.0,68.7618,68.7618,68.2859,68.5967,92428.0
2022-09-06 14:55:00,70.64,70.86,70.4,70.54,90524.0,68.6161,68.8298,68.383,68.519,90524.0
2022-09-06 15:00:00,70.6,70.71,70.27,70.42,96250.0,68.5773,68.6841,68.2567,68.4024,96250.0
2022-09-06 15:05:00,70.4,71.02,70.4,71.02,124373.0,68.383,68.9852,68.383,68.9852,124373.0
2022-09-06 15:10:00,70.99,71.14,70.85,70.94,130589.0,68.9561,69.1018,68.8201,68.9075,130589.0
2022-09-06 15:15:00,70.95,71.31,70.89,70.92,154662.0,68.9172,69.2669,68.859,68.8881,154662.0
2022-09-06 15:20:00,70.92,71.03,70.56,70.96,156782.0,68.8881,68.995,68.5384,68.927,156782.0
2022-09-06 15:25:00,70.93,71.1,70.81,70.83,70600.0,68.8978,69.0629,68.7813,68.8007,70600.0
2022-09-06 15:30:00,70.83,70.83,70.19,70.42,151461.0,68.8007,68.8007,68.179,68.4024,151461.0
2022-09-06 15:35:00,70.41,70.56,70.33,70.4,107154.0,68.3927,68.5384,68.315,68.383,107154.0
2022-09-06 15:40:00,70.4,70.99,70.39,70.96,115173.0,68.383,68.9561,68.3733,68.927,115173.0
2022-09-06 15:45:00,70.92,71.02,70.57,70.84,127544.0,68.8881,68.9852,68.5481,68.8104,127544.0
2022-09-06 15:50:00,70.83,70.83,70.39,70.51,370149.0,68.8007,68.8007,68.3733,68.4899,370149.0
2022-09-06 15:55:00,70.51,70.82,70.17,70.76,319900.0,68.4899,68.791,68.1596,68.7327,319900.0
2022-09-07 09:30:00,70.54,70.92,70.44,70.92,167831.0,68.519,68.8881,68.4219,68.8881,167831.0
2022-09-07 09:35:00,70.93,71.59,70.83,71.48,266270.0,68.8978,69.5389,68.8007,69.4321,266270.0
2022-09-07 09:40:00,71.5,71.78,71.39,71.6,252051.0,69.4515,69.7235,69.3446,69.5486,252051.0
2022-09-07 09:45:00,71.62,71.82,71.58,71.67,118688.0,69.5681,69.7623,69.5292,69.6166,118688.0
2022-09-07 09:50:00,71.67,71.71,71.15,71.36,227746.0,69.6166,69.6555,69.1115,69.3155,227746.0
2022-09-07 09:55:00,71.35,71.65,71.16,71.25,109461.0,69.3058,69.5972,69.1212,69.2087,109461.0
2022-09-07 10:00:00,71.29,71.56,70.82,71.48,204112.0,69.2475,69.5098,68.791,69.4321,204112.0
2022-09-07 10:05:00,71.48,71.58,71.1,71.27,65962.0,69.4321,69.5292,69.0629,69.2281,65962.0
2022-09-07 10:10:00,71.3,71.43,70.88,70.94,100711.0,69.2572,69.3835,68.8493,68.9075,100711.0
2022-09-07 10:15:00,70.9,71.29,70.75,71.25,73749.0,68.8687,69.2475,68.723,69.2087,73749.0
2022-09-07 10:20:00,71.24,71.4,71.11,71.2,111388.0,69.1989,69.3544,69.0727,69.1601,111388.0
2022-09-07 10:25:00,71.13,71.65,71.02,71.57,91964.0,69.0921,69.5972,68.9852,69.5195,91964.0
2022-09-07 10:30:00,71.61,72.17,71.61,71.81,232761.0,69.5583,70.1023,69.5583,69.7526,232761.0
2022-09-07 10:35:00,71.84,71.99,71.62,71.76,167375.0,69.7817,69.9275,69.5681,69.704,167375.0
2022-09-07 10:40:00,71.73,71.92,71.47,71.69,222368.0,69.6749,69.8595,69.4223,69.636,222368.0
2022-09-07 10:45:00,71.69,71.75,71.53,71.64,44856.0,69.636,69.6943,69.4806,69.5875,44856.0
2022-09-07 10:50:00,71.69,72.03,71.59,71.89,231544.0,69.636,69.9663,69.5389,69.8303,231544.0
2022-09-07 10:55:00,71.88,72.04,71.81,71.81,45221.0,69.8206,69.976,69.7526,69.7526,45221.0
2022-09-07 11:00:00,71.84,72.19,71.61,72.13,74436.0,69.7817,70.1217,69.5583,70.0634,74436.0
2022-09-07 11:05:00,72.12,72.41,72.01,72.29,137429.0,70.0537,70.3354,69.9469,70.2189,137429.0
2022-09-07 11:10:00,72.3,72.77,72.29,72.62,216736.0,70.2286,70.6851,70.2189,70.5394,216736.0
2022-09-07 11:15:00,72.59,72.68,72.43,72.53,126589.0,70.5103,70.5977,70.3548,70.452,126589.0
2022-09-07 11:20:00,72.55,72.68,72.47,72.64,51557.0,70.4714,70.5977,70.3937,70.5588,51557.0
2022-09-07 11:25:00,72.6,72.7,72.43,72.43,49145.0,70.52,70.6171,70.3548,70.3548,49145.0
2022-09-07 11:30:00,72.48,72.67,72.26,72.34,222061.0,70.4034,70.588,70.1897,70.2674,222061.0
2022-09-07 11:35:00,72.35,72.56,72.35,72.46,125854.0,70.2771,70.4811,70.2771,70.384,125854.0
2022-09-07 11:40:00,72.42,72.55,72.18,72.3,70987.0,70.3451,70.4714,70.112,70.2286,70987.0
2022-09-07 11:45:00,72.31,72.58,72.26,72.51,56178.0,70.2383,70.5005,70.1897,70.4326,56178.0
2022-09-07 11:50:00,72.5,72.67,72.47,72.58,64232.0,70.4228,70.588,70.3937,70.5005,64232.0
2022-09-07 11:55:00,72.65,72.75,72.45,72.47,46411.0,70.5685,70.6657,70.3743,70.3937,46411.0
2022-09-07 12:00:00,72.49,72.65,72.47,72.5,41587.0,70.4131,70.5685,70.3937,70.4228,41587.0
2022-09-07 12:05:00,72.52,72.61,72.27,72.59,77383.0,70.4423,70.5297,70.1994,70.5103,77383.0
2022-09-07 12:10:00,72.6,72.61,72.33,72.37,37549.0,70.52,70.5297,70.2577,70.2966,37549.0
2022-09-07 12:15:00,72.38,72.43,72.13,72.14,63742.0,70.3063,70.3548,70.0634,70.0732,63742.0
2022-09-07 12:20:00,72.17,72.2,71.88,72.0,108620.0,70.1023,70.1314,69.8206,69.9372,108620.0
2022-09-07 12:25:00,72.0,72.25,71.92,72.22,81922.0,69.9372,70.18,69.8595,70.1509,81922.0
2022-09-07 12:30:00,72.21,72.28,72.01,72.26,31850.0,70.1411,70.2091,69.9469,70.1897,31850.0
2022-09-07 12:35:00,72.27,72.62,72.16,72.62,63684.0,70.1994,70.5394,70.0926,70.5394,63684.0
2022-09-07 12:40:00,72.6,73.12,72.55,72.95,227305.0,70.52,71.0251,70.4714,70.8599,227305.0
2022-09-07 12:45:00,72.97,73.07,72.86,72.94,106697.0,70.8794,70.9765,70.7725,70.8502,106697.0
2022-09-07 12:50:00,72.94,73.0,72.8,72.83,76891.0,70.8502,70.9085,70.7142,70.7434,76891.0
2022-09-07 12:55:00,72.78,72.91,72.67,72.88,182941.0,70.6948,70.8211,70.588,70.792,182941.0
2022-09-07 13:00:00,72.89,73.26,72.83,73.18,116962.0,70.8017,71.1611,70.7434,71.0834,116962.0
2022-09-07 13:05:00,73.16,73.25,73.04,73.13,45630.0,71.0639,71.1514,70.9474,71.0348,45630.0
2022-09-07 13:10:00,73.11,73.18,72.99,73.1,66177.0,71.0154,71.0834,70.8988,71.0056,66177.0
2022-09-07 13:15:00,73.11,73.19,72.92,72.97,44546.0,71.0154,71.0931,70.8308,70.8794,44546.0
2022-09-07 13:20:00,72.93,73.2,72.91,73.0,56535.0,70.8405,71.1028,70.8211,70.9085,56535.0
2022-09-07 13:25:00,72.98,72.99,72.79,72.87,45806.0,70.8891,70.8988,70.7045,70.7822,45806.0
2022-09-07 13:30:00,72.88,73.17,72.85,73.16,58237.0,70.792,71.0736,70.7628,71.0639,58237.0
2022-09-07 13:35:00,73.13,73.39,73.09,73.33,103855.0,71.0348,71.2873,70.9959,71.2291,103855.0
2022-09-07 13:40:00,73.32,73.74,73.31,73.71,94169.0,71.2193,71.6273,71.2096,71.5982,94169.0
2022-09-07 13:45:00,73.71,73.81,73.55,73.79,101563.0,71.5982,71.6953,71.4428,71.6759,101563.0
2022-09-07 13:50:00,73.77,73.91,73.72,73.87,72981.0,71.6565,71.7924,71.6079,71.7536,72981.0
2022-09-07 13:55:00,73.88,73.9,73.73,73.83,51896.0,71.7633,71.7827,71.6176,71.7147,51896.0
2022-09-07 14:00:00,73.84,74.43,73.78,74.4,248375.0,71.7244,72.2975,71.6662,72.2684,248375.0
2022-09-07 14:05:00,74.42,74.44,74.04,74.08,160999.0,72.2878,72.3073,71.9187,71.9576,160999.0
2022-09-07 14:10:00,74.08,74.18,73.97,74.13,111459.0,71.9576,72.0547,71.8507,72.0061,111459.0
2022-09-07 14:15:00,74.12,74.19,73.74,73.75,125864.0,71.9964,72.0644,71.6273,71.637,125864.0
2022-09-07 14:20:00,73.76,73.86,73.67,73.8,88488.0,71.6467,71.7439,71.5593,71.6856,88488.0
2022-09-07 14:25:00,73.82,74.23,73.81,74.2,88603.0,71.705,72.1033,71.6953,72.0741,88603.0
2022-09-07 14:30:00,74.21,74.38,74.08,74.38,149995.0,72.0838,72.249,71.9576,72.249,149995.0
2022-09-07 14:35:00,74.37,74.44,74.26,74.32,70774.0,72.2393,72.3073,72.1324,72.1907,70774.0
2022-09-07 14:40:00,74.32,74.51,74.3,74.37,223278.0,72.1907,72.3753,72.1713,72.2393,223278.0
2022-09-07 14:45:00,74.39,74.47,74.33,74.47,48141.0,72.2587,72.3364,72.2004,72.3364,48141.0
2022-09-07 14:50:00,74.43,74.57,74.24,74.5,101460.0,72.2975,72.4335,72.113,72.3655,101460.0
2022-09-07 14:55:00,74.51,74.62,74.42,74.56,123172.0,72.3753,72.4821,72.2878,72.4238,123172.0
2022-09-07 15:00:00,74.56,74.62,74.41,74.5,49239.0,72.4238,72.4821,72.2781,72.3655,49239.0
2022-09-07 15:05:00,74.48,74.75,74.45,74.75,71029.0,72.3461,72.6084,72.317,72.6084,71029.0
2022-09-07 15:10:00,74.76,74.77,74.57,74.66,101063.0,72.6181,72.6278,72.4335,72.521,101063.0
2022-09-07 15:15:00,74.7,74.86,74.51,74.57,131585.0,72.5598,72.7152,72.3753,72.4335,131585.0
2022-09-07 15:20:00,74.53,74.72,74.46,74.7,107446.0,72.3947,72.5792,72.3267,72.5598,107446.0
2022-09-07 15:25:00,74.68,74.99,74.68,74.96,196449.0,72.5404,72.8415,72.5404,72.8124,196449.0
2022-09-07 15:30:00,74.97,74.97,74.68,74.84,85139.0,72.8221,72.8221,72.5404,72.6958,85139.0
2022-09-07 15:35:00,74.84,74.88,74.56,74.64,169669.0,72.6958,72.7347,72.4238,72.5015,169669.0
2022-09-07 15:40:00,74.66,74.7,74.46,74.66,133285.0,72.521,72.5598,72.3267,72.521,133285.0
2022-09-07 15:45:00,74.65,74.97,74.6,74.9,191965.0,72.5112,72.8221,72.4627,72.7541,191965.0
2022-09-07 15:50:00,74.91,74.92,74.53,74.71,236797.0,72.7638,72.7735,72.3947,72.5695,236797.0
2022-09-07 15:55:00,74.71,74.71,74.35,74.56,230019.0,72.5695,72.5695,72.2198,72.4238,230019.0
2022-09-08 09:30:00,73.13,73.14,72.46,72.67,230858.0,71.0348,71.0445,70.384,70.588,230858.0
2022-09-08 09:35:00,72.64,73.06,72.5,72.92,186233.0,70.5588,70.9668,70.4228,70.8308,186233.0
2022-09-08 09:40:00,72.88,74.03,72.51,73.95,303320.0,70.792,71.909,70.4326,71.8313,303320.0
2022-09-08 09:45:00,73.94,74.13,73.49,73.89,222295.0,71.8216,72.0061,71.3845,71.773,222295.0
2022-09-08 09:50:00,73.88,74.18,73.66,74.1,194632.0,71.7633,72.0547,71.5496,71.977,194632.0
2022-09-08 09:55:00,74.08,74.49,73.97,74.27,169695.0,71.9576,72.3558,71.8507,72.1421,169695.0
2022-09-08 10:00:00,74.27,74.35,73.38,73.57,186308.0,72.1421,72.2198,71.2776,71.4622,186308.0
2022-09-08 10:05:00,73.55,74.15,73.48,73.98,149571.0,71.4428,72.0256,71.3748,71.8604,149571.0
2022-09-08 10:10:00,73.99,74.2,73.62,73.86,125745.0,71.8701,72.0741,71.5108,71.7439,125745.0
2022-09-08 10:15:00,73.8,74.73,73.68,74.7,159429.0,71.6856,72.5889,71.569,72.5598,159429.0
2022-09-08 10:20:00,74.67,74.93,74.27,74.34,303851.0,72.5307,72.7832,72.1421,72.2101,303851.0
2022-09-08 10:25:00,74.35,74.62,74.23,74.59,169604.0,72.2198,72.4821,72.1033,72.453,169604.0
2022-09-08 10:30:00,74.54,75.02,74.38,74.94,176704.0,72.4044,72.8706,72.249,72.7929,176704.0
2022-09-08 10:35:00,74.94,75.39,74.76,75.28,311355.0,72.7929,73.23,72.6181,73.1232,311355.0
2022-09-08 10:40:00,75.3,75.5,75.14,75.42,130357.0,73.1426,73.3369,72.9872,73.2592,130357.0
2022-09-08 10:45:00,75.46,75.55,75.28,75.4,77734.0,73.298,73.3855,73.1232,73.2398,77734.0
2022-09-08 10:50:00,75.38,75.5,75.18,75.45,89728.0,73.2203,73.3369,73.0261,73.2883,89728.0
2022-09-08 10:55:00,75.41,75.78,75.38,75.74,171704.0,73.2495,73.6089,73.2203,73.57,171704.0
2022-09-08 11:00:00,75.76,76.1,75.68,75.95,238504.0,73.5894,73.9197,73.5117,73.774,238504.0
2022-09-08 11:05:00,75.95,76.18,75.92,76.06,80554.0,73.774,73.9974,73.7449,73.8808,80554.0
2022-09-08 11:10:00,76.08,76.15,75.88,76.11,72043.0,73.9003,73.9683,73.706,73.9294,72043.0
2022-09-08 11:15:00,76.12,76.24,76.0,76.14,74681.0,73.9391,74.0557,73.8226,73.9586,74681.0
2022-09-08 11:20:00,76.14,76.26,76.06,76.13,88801.0,73.9586,74.0751,73.8808,73.9488,88801.0
2022-09-08 11:25:00,76.15,76.17,75.91,75.96,116516.0,73.9683,73.9877,73.7351,73.7837,116516.0
2022-09-08 11:30:00,75.95,76.04,75.85,76.03,54736.0,73.774,73.8614,73.6769,73.8517,54736.0
2022-09-08 11:35:00,76.03,76.18,75.61,75.63,143052.0,73.8517,73.9974,73.4437,73.4632,143052.0
2022-09-08 11:40:00,75.62,75.66,75.4,75.59,204367.0,73.4534,73.4923,73.2398,73.4243,204367.0
2022-09-08 11:45:00,75.58,75.73,75.43,75.46,117238.0,73.4146,73.5603,73.2689,73.298,117238.0
2022-09-08 11:50:00,75.45,75.66,75.33,75.64,83700.0,73.2883,73.4923,73.1718,73.4729,83700.0
2022-09-08 11:55:00,75.64,75.68,75.5,75.52,37719.0,73.4729,73.5117,73.3369,73.3563,37719.0
2022-09-08 12:00:00,75.5,75.61,74.29,74.3,264851.0,73.3369,73.4437,72.1616,72.1713,264851.0
2022-09-08 12:05:00,74.32,74.34,73.44,73.78,303768.0,72.1907,72.2101,71.3359,71.6662,303768.0
2022-09-08 12:10:00,73.75,73.78,73.2,73.49,252022.0,71.637,71.6662,71.1028,71.3845,252022.0
2022-09-08 12:15:00,73.45,73.75,73.22,73.51,142590.0,71.3456,71.637,71.1222,71.4039,142590.0
2022-09-08 12:20:00,73.52,73.62,73.05,73.37,104659.0,71.4136,71.5108,70.9571,71.2679,104659.0
2022-09-08 12:25:00,73.39,73.73,73.26,73.64,60417.0,71.2873,71.6176,71.1611,71.5302,60417.0
2022-09-08 12:30:00,73.58,74.11,73.54,73.94,140298.0,71.4719,71.9867,71.433,71.8216,140298.0
2022-09-08 12:35:00,73.92,74.21,73.91,74.07,134176.0,71.8022,72.0838,71.7924,71.9479,134176.0
2022-09-08 12:40:00,74.05,74.7,73.92,74.65,169203.0,71.9284,72.5598,71.8022,72.5112,169203.0
2022-09-08 12:45:00,74.63,74.67,74.42,74.55,90396.0,72.4918,72.5307,72.2878,72.4141,90396.0
2022-09-08 12:50:00,74.5,74.88,74.5,74.71,125061.0,72.3655,72.7347,72.3655,72.5695,125061.0
2022-09-08 12:55:00,74.7,74.78,74.58,74.59,69644.0,72.5598,72.6375,72.4432,72.453,69644.0
2022-09-08 13:00:00,74.6,74.72,74.2,74.33,108575.0,72.4627,72.5792,72.0741,72.2004,108575.0
2022-09-08 13:05:00,74.33,74.51,74.18,74.42,85892.0,72.2004,72.3753,72.0547,72.2878,85892.0
2022-09-08 13:10:00,74.46,75.34,74.46,75.29,180697.0,72.3267,73.1815,72.3267,73.1329,180697.0
2022-09-08 13:15:00,75.33,75.36,75.12,75.24,75510.0,73.1718,73.2009,72.9678,73.0843,75510.0
2022-09-08 13:20:00,75.25,75.37,75.2,75.36,65173.0,73.094,73.2106,73.0455,73.2009,65173.0
2022-09-08 13:25:00,75.31,75.54,75.13,75.31,117052.0,73.1523,73.3757,72.9775,73.1523,117052.0
2022-09-08 13:30:00,75.33,75.42,75.05,75.26,46497.0,73.1718,73.2592,72.8998,73.1038,46497.0
2022-09-08 13:35:00,75.21,75.71,75.21,75.47,110005.0,73.0552,73.5409,73.0552,73.3077,110005.0
2022-09-08 13:40:00,75.5,75.6,75.41,75.55,51747.0,73.3369,73.434,73.2495,73.3855,51747.0
2022-09-08 13:45:00,75.5,75.62,75.42,75.61,42100.0,73.3369,73.4534,73.2592,73.4437,42100.0
2022-09-08 13:50:00,75.6,75.62,75.33,75.35,47204.0,73.434,73.4534,73.1718,73.1912,47204.0
2022-09-08 13:55:00,75.37,75.38,74.77,75.2,166809.0,73.2106,73.2203,72.6278,73.0455,166809.0
2022-09-08 14:00:00,75.23,75.46,75.13,75.44,79809.0,73.0746,73.298,72.9775,73.2786,79809.0
2022-09-08 14:05:00,75.45,75.58,75.18,75.26,89192.0,73.2883,73.4146,73.0261,73.1038,89192.0
2022-09-08 14:10:00,75.31,75.44,75.18,75.22,41277.0,73.1523,73.2786,73.0261,73.0649,41277.0
2022-09-08 14:15:00,75.2,75.53,75.05,75.45,78299.0,73.0455,73.366,72.8998,73.2883,78299.0
2022-09-08 14:20:00,75.44,75.5,75.3,75.45,42221.0,73.2786,73.3369,73.1426,73.2883,42221.0
2022-09-08 14:25:00,75.42,75.53,75.29,75.38,52588.0,73.2592,73.366,73.1329,73.2203,52588.0
2022-09-08 14:30:00,75.4,75.77,75.37,75.71,120470.0,73.2398,73.5992,73.2106,73.5409,120470.0
2022-09-08 14:35:00,75.76,75.81,75.6,75.75,114742.0,73.5894,73.638,73.434,73.5797,114742.0
2022-09-08 14:40:00,75.77,75.8,74.96,75.31,165655.0,73.5992,73.6283,72.8124,73.1523,165655.0
2022-09-08 14:45:00,75.34,75.39,74.9,75.06,91432.0,73.1815,73.23,72.7541,72.9095,91432.0
2022-09-08 14:50:00,75.06,75.3,74.83,75.25,92832.0,72.9095,73.1426,72.6861,73.094,92832.0
2022-09-08 14:55:00,75.23,75.23,74.88,74.98,74508.0,73.0746,73.0746,72.7347,72.8318,74508.0
2022-09-08 15:00:00,75.0,75.21,74.57,74.84,99496.0,72.8512,73.0552,72.4335,72.6958,99496.0
2022-09-08 15:05:00,74.81,75.05,74.78,74.88,38903.0,72.6667,72.8998,72.6375,72.7347,38903.0
2022-09-08 15:10:00,74.84,75.2,74.73,75.2,93132.0,72.6958,73.0455,72.5889,73.0455,93132.0
2022-09-08 15:15:00,75.23,75.31,75.09,75.29,142335.0,73.0746,73.1523,72.9386,73.1329,142335.0
2022-09-08 15:20:00,75.3,75.5,75.21,75.42,87600.0,73.1426,73.3369,73.0552,73.2592,87600.0
2022-09-08 15:25:00,75.44,75.48,75.26,75.29,69418.0,73.2786,73.3175,73.1038,73.1329,69418.0
2022-09-08 15:30:00,75.31,75.5,75.15,75.2,52954.0,73.1523,73.3369,72.9969,73.0455,52954.0
2022-09-08 15:35:00,75.2,75.32,75.07,75.25,49378.0,73.0455,73.162,72.9192,73.094,49378.0
2022-09-08 15:40:00,75.24,75.3,74.85,74.88,77243.0,73.0843,73.1426,72.7055,72.7347,77243.0
2022-09-08 15:45:00,74.9,75.3,74.87,75.04,138657.0,72.7541,73.1426,72.7249,72.8901,138657.0
2022-09-08 15:50:00,75.04,75.81,75.04,75.77,227723.0,72.8901,73.638,72.8901,73.5992,227723.0
2022-09-08 15:55:00,75.77,76.05,75.67,75.99,250159.0,73.5992,73.8711,73.502,73.8128,250159.0
2022-09-09 09:30:00,77.31,77.86,77.31,77.83,254110.0,75.095,75.6293,75.095,75.6001,254110.0
2022-09-09 09:35:00,77.86,77.96,77.51,77.65,169696.0,75.6293,75.7264,75.2893,75.4253,169696.0
2022-09-09 09:40:00,77.74,77.81,77.45,77.46,71149.0,75.5127,75.5807,75.231,75.2407,71149.0
2022-09-09 09:45:00,77.47,77.9,77.15,77.67,228031.0,75.2504,75.6681,74.9396,75.4447,228031.0
2022-09-09 09:50:00,77.67,77.8,77.5,77.73,71329.0,75.4447,75.571,75.2796,75.503,71329.0
2022-09-09 09:55:00,77.72,78.19,77.43,78.17,264277.0,75.4933,75.9498,75.2116,75.9304,264277.0
2022-09-09 10:00:00,78.19,78.65,78.1,78.56,355360.0,75.9498,76.3966,75.8624,76.3092,355360.0
2022-09-09 10:05:00,78.56,78.71,78.45,78.7,130263.0,76.3092,76.4549,76.2024,76.4452,130263.0
2022-09-09 10:10:00,78.71,78.72,78.38,78.49,108161.0,76.4549,76.4646,76.1344,76.2412,108161.0
2022-09-09 10:15:00,78.49,78.91,78.34,78.49,235727.0,76.2412,76.6492,76.0955,76.2412,235727.0
2022-09-09 10:20:00,78.51,78.66,78.32,78.35,73320.0,76.2606,76.4064,76.0761,76.1052,73320.0
2022-09-09 10:25:00,78.35,78.71,78.21,78.71,100340.0,76.1052,76.4549,75.9692,76.4549,100340.0
2022-09-09 10:30:00,78.68,78.86,78.55,78.82,106286.0,76.4258,76.6006,76.2995,76.5618,106286.0
2022-09-09 10:35:00,78.84,78.93,78.65,78.87,84756.0,76.5812,76.6686,76.3966,76.6103,84756.0
2022-09-09 10:40:00,78.88,79.22,78.88,79.13,149319.0,76.62,76.9503,76.62,76.8629,149319.0
2022-09-09 10:45:00,79.13,79.22,78.92,79.16,128326.0,76.8629,76.9503,76.6589,76.892,128326.0
2022-09-09 10:50:00,79.16,79.28,79.04,79.11,166118.0,76.892,77.0086,76.7755,76.8435,166118.0
2022-09-09 10:55:00,79.11,79.16,78.93,79.15,85673.0,76.8435,76.892,76.6686,76.8823,85673.0
2022-09-09 11:00:00,79.15,79.26,78.78,78.96,154432.0,76.8823,76.9892,76.5229,76.6978,154432.0
2022-09-09 11:05:00,78.96,79.07,78.78,78.78,101053.0,76.6978,76.8046,76.5229,76.5229,101053.0
2022-09-09 11:10:00,78.81,78.9,78.65,78.87,105412.0,76.5521,76.6395,76.3966,76.6103,105412.0
2022-09-09 11:15:00,78.89,79.05,78.63,78.66,109430.0,76.6298,76.7852,76.3772,76.4064,109430.0
2022-09-09 11:20:00,78.66,78.75,78.48,78.73,78783.0,76.4064,76.4938,76.2315,76.4743,78783.0
2022-09-09 11:25:00,78.73,78.97,78.73,78.9,40914.0,76.4743,76.7075,76.4743,76.6395,40914.0
2022-09-09 11:30:00,78.91,79.0,78.63,78.78,81816.0,76.6492,76.7366,76.3772,76.5229,81816.0
2022-09-09 11:35:00,78.78,79.14,78.78,79.14,74908.0,76.5229,76.8726,76.5229,76.8726,74908.0
2022-09-09 11:40:00,79.15,79.2,78.95,79.05,78999.0,76.8823,76.9309,76.688,76.7852,78999.0
2022-09-09 11:45:00,79.0,79.08,78.86,78.9,50291.0,76.7366,76.8143,76.6006,76.6395,50291.0
2022-09-09 11:50:00,78.94,78.94,78.69,78.79,44273.0,76.6783,76.6783,76.4355,76.5326,44273.0
2022-09-09 11:55:00,78.8,78.97,78.72,78.96,21401.0,76.5423,76.7075,76.4646,76.6978,21401.0
2022-09-09 12:00:00,78.97,79.03,78.4,78.44,156798.0,76.7075,76.7658,76.1538,76.1927,156798.0
2022-09-09 12:05:00,78.48,78.65,78.4,78.65,73806.0,76.2315,76.3966,76.1538,76.3966,73806.0
2022-09-09 12:10:00,78.66,78.83,78.64,78.74,54498.0,76.4064,76.5715,76.3869,76.4841,54498.0
2022-09-09 12:15:00,78.69,78.69,78.38,78.66,58510.0,76.4355,76.4355,76.1344,76.4064,58510.0
2022-09-09 12:20:00,78.63,78.63,78.22,78.32,113358.0,76.3772,76.3772,75.979,76.0761,113358.0
2022-09-09 12:25:00,78.31,78.58,78.27,78.5,44777.0,76.0664,76.3286,76.0275,76.2509,44777.0
2022-09-09 12:30:00,78.47,78.69,78.36,78.68,34139.0,76.2218,76.4355,76.1149,76.4258,34139.0
2022-09-09 12:35:00,78.63,78.88,78.6,78.72,61561.0,76.3772,76.62,76.3481,76.4646,61561.0
2022-09-09 12:40:00,78.72,78.89,78.72,78.76,31700.0,76.4646,76.6298,76.4646,76.5035,31700.0
2022-09-09 12:45:00,78.73,78.99,78.61,78.98,41750.0,76.4743,76.7269,76.3578,76.7172,41750.0
2022-09-09 12:50:00,78.97,79.12,78.93,79.06,98710.0,76.7075,76.8532,76.6686,76.7949,98710.0
2022-09-09 12:55:00,79.07,79.17,79.03,79.14,55232.0,76.8046,76.9017,76.7658,76.8726,55232.0
2022-09-09 13:00:00,79.15,79.16,78.87,79.08,55141.0,76.8823,76.892,76.6103,76.8143,55141.0
2022-09-09 13:05:00,79.07,79.24,79.06,79.23,34110.0,76.8046,76.9697,76.7949,76.96,34110.0
2022-09-09 13:10:00,79.21,79.38,79.19,79.38,110253.0,76.9406,77.1057,76.9212,77.1057,110253.0
2022-09-09 13:15:00,79.37,79.51,79.35,79.4,73020.0,77.096,77.232,77.0766,77.1252,73020.0
2022-09-09 13:20:00,79.41,79.46,79.28,79.38,31693.0,77.1349,77.1834,77.0086,77.1057,31693.0
2022-09-09 13:25:00,79.39,79.46,79.32,79.32,42906.0,77.1154,77.1834,77.0474,77.0474,42906.0
2022-09-09 13:30:00,79.34,79.54,79.33,79.49,51793.0,77.0669,77.2611,77.0572,77.2126,51793.0
2022-09-09 13:35:00,79.49,79.62,79.47,79.61,62605.0,77.2126,77.3388,77.1931,77.3291,62605.0
2022-09-09 13:40:00,79.6,79.6,79.31,79.32,76881.0,77.3194,77.3194,77.0377,77.0474,76881.0
2022-09-09 13:45:00,79.31,79.45,79.22,79.45,74946.0,77.0377,77.1737,76.9503,77.1737,74946.0
2022-09-09 13:50:00,79.45,79.48,79.29,79.43,38854.0,77.1737,77.2029,77.0183,77.1543,38854.0
2022-09-09 13:55:00,79.37,79.5,79.35,79.47,24857.0,77.096,77.2223,77.0766,77.1931,24857.0
2022-09-09 14:00:00,79.47,79.47,79.15,79.28,36815.0,77.1931,77.1931,76.8823,77.0086,36815.0
2022-09-09 14:05:00,79.25,79.41,79.18,79.32,23144.0,76.9794,77.1349,76.9115,77.0474,23144.0
2022-09-09 14:10:00,79.32,79.55,79.21,79.54,38717.0,77.0474,77.2709,76.9406,77.2611,38717.0
2022-09-09 14:15:00,79.53,79.61,79.49,79.56,33170.0,77.2514,77.3291,77.2126,77.2806,33170.0
2022-09-09 14:20:00,79.54,79.68,79.52,79.63,29388.0,77.2611,77.3971,77.2417,77.3486,29388.0
2022-09-09 14:25:00,79.65,79.68,79.5,79.67,61210.0,77.368,77.3971,77.2223,77.3874,61210.0
2022-09-09 14:30:00,79.64,79.68,79.44,79.49,49020.0,77.3583,77.3971,77.164,77.2126,49020.0
2022-09-09 14:35:00,79.48,79.64,79.38,79.58,53894.0,77.2029,77.3583,77.1057,77.3,53894.0
2022-09-09 14:40:00,79.57,79.68,79.47,79.51,55913.0,77.2903,77.3971,77.1931,77.232,55913.0
2022-09-09 14:45:00,79.51,79.56,79.39,79.41,49415.0,77.232,77.2806,77.1154,77.1349,49415.0
2022-09-09 14:50:00,79.4,79.43,79.26,79.37,42729.0,77.1252,77.1543,76.9892,77.096,42729.0
2022-09-09 14:55:00,79.39,79.63,79.39,79.58,74369.0,77.1154,77.3486,77.1154,77.3,74369.0
2022-09-09 15:00:00,79.59,79.8,79.5,79.79,118498.0,77.3097,77.5137,77.2223,77.504,118498.0
2022-09-09 15:05:00,79.78,79.81,79.6,79.68,70680.0,77.4943,77.5234,77.3194,77.3971,70680.0
2022-09-09 15:10:00,79.67,79.92,79.63,79.9,164801.0,77.3874,77.6303,77.3486,77.6108,164801.0
2022-09-09 15:15:00,79.89,79.9,79.77,79.9,29271.0,77.6011,77.6108,77.4845,77.6108,29271.0
2022-09-09 15:20:00,79.89,79.9,79.7,79.77,49868.0,77.6011,77.6108,77.4166,77.4845,49868.0
2022-09-09 15:25:00,79.78,79.89,79.71,79.8,82157.0,77.4943,77.6011,77.4263,77.5137,82157.0
2022-09-09 15:30:00,79.79,79.84,79.7,79.83,94407.0,77.504,77.5525,77.4166,77.5428,94407.0
2022-09-09 15:35:00,79.82,79.84,79.64,79.69,156694.0,77.5331,77.5525,77.3583,77.4068,156694.0
2022-09-09 15:40:00,79.7,80.02,79.69,80.0,149556.0,77.4166,77.7274,77.4068,77.708,149556.0
2022-09-09 15:45:00,79.96,79.97,79.75,79.79,85163.0,77.6691,77.6788,77.4651,77.504,85163.0
2022-09-09 15:50:00,79.76,79.87,79.47,79.75,252350.0,77.4748,77.5817,77.1931,77.4651,252350.0
2022-09-09 15:55:00,79.74,79.74,79.44,79.47,320818.0,77.4554,77.4554,77.164,77.1931,320818.0
2022-09-12 09:30:00,80.78,81.15,80.77,81.1,215010.0,78.4656,78.825,78.4559,78.7764,215010.0
2022-09-12 09:35:00,81.07,81.09,80.6,80.82,212980.0,78.7473,78.7667,78.2908,78.5045,212980.0
2022-09-12 09:40:00,80.88,81.25,80.86,81.12,256039.0,78.5627,78.9221,78.5433,78.7959,256039.0
2022-09-12 09:45:00,81.15,81.51,81.1,81.35,174797.0,78.825,79.1747,78.7764,79.0193,174797.0
2022-09-12 09:50:00,81.35,81.7,81.31,81.7,131201.0,79.0193,79.3593,78.9804,79.3593,131201.0
2022-09-12 09:55:00,81.71,82.11,81.7,82.11,142686.0,79.369,79.7575,79.3593,79.7575,142686.0
2022-09-12 10:00:00,82.13,82.15,81.87,81.91,107120.0,79.7769,79.7964,79.5244,79.5632,107120.0
2022-09-12 10:05:00,81.96,82.11,81.88,82.03,112012.0,79.6118,79.7575,79.5341,79.6798,112012.0
2022-09-12 10:10:00,82.02,82.07,81.89,81.99,84825.0,79.6701,79.7187,79.5438,79.6409,84825.0
2022-09-12 10:15:00,81.99,82.46,81.99,82.37,171120.0,79.6409,80.0975,79.6409,80.0101,171120.0
2022-09-12 10:20:00,82.36,82.48,82.26,82.38,113061.0,80.0003,80.1169,79.9032,80.0198,113061.0
2022-09-12 10:25:00,82.4,82.52,82.27,82.31,90186.0,80.0392,80.1558,79.9129,79.9518,90186.0
2022-09-12 10:30:00,82.32,82.4,82.18,82.22,54853.0,79.9615,80.0392,79.8255,79.8644,54853.0
2022-09-12 10:35:00,82.22,82.34,82.01,82.19,124468.0,79.8644,79.9809,79.6604,79.8352,124468.0
2022-09-12 10:40:00,82.17,82.17,81.93,82.04,89168.0,79.8158,79.8158,79.5827,79.6895,89168.0
2022-09-12 10:45:00,82.03,82.25,82.02,82.22,69373.0,79.6798,79.8935,79.6701,79.8644,69373.0
2022-09-12 10:50:00,82.23,82.29,81.96,82.0,51039.0,79.8741,79.9324,79.6118,79.6507,51039.0
2022-09-12 10:55:00,81.98,82.0,81.67,81.8,230701.0,79.6312,79.6507,79.3301,79.4564,230701.0
2022-09-12 11:00:00,81.8,81.87,81.42,81.57,100239.0,79.4564,79.5244,79.0873,79.233,100239.0
2022-09-12 11:05:00,81.6,81.7,81.49,81.53,37353.0,79.2621,79.3593,79.1553,79.1941,37353.0
2022-09-12 11:10:00,81.52,81.65,81.41,81.65,52989.0,79.1844,79.3107,79.0776,79.3107,52989.0
2022-09-12 11:15:00,81.64,81.77,81.45,81.73,57569.0,79.301,79.4272,79.1164,79.3884,57569.0
2022-09-12 11:20:00,81.75,81.95,81.69,81.95,62428.0,79.4078,79.6021,79.3495,79.6021,62428.0
2022-09-12 11:25:00,81.94,82.13,81.91,82.13,130102.0,79.5924,79.7769,79.5632,79.7769,130102.0
2022-09-12 11:30:00,82.12,82.2,81.95,82.08,78628.0,79.7672,79.8449,79.6021,79.7284,78628.0
2022-09-12 11:35:00,82.12,82.13,81.66,81.85,178472.0,79.7672,79.7769,79.3204,79.505,178472.0
2022-09-12 11:40:00,81.84,81.97,81.66,81.77,28693.0,79.4952,79.6215,79.3204,79.4272,28693.0
2022-09-12 11:45:00,81.75,81.85,81.49,81.59,47212.0,79.4078,79.505,79.1553,79.2524,47212.0
2022-09-12 11:50:00,81.62,81.69,81.22,81.29,81086.0,79.2815,79.3495,78.893,78.961,81086.0
2022-09-12 11:55:00,81.26,81.29,80.69,81.02,124896.0,78.9319,78.961,78.3782,78.6987,124896.0
2022-09-12 12:00:00,81.05,81.15,80.89,80.94,69138.0,78.7279,78.825,78.5725,78.621,69138.0
2022-09-12 12:05:00,80.94,81.24,80.75,80.76,167289.0,78.621,78.9124,78.4365,78.4462,167289.0
2022-09-12 12:10:00,80.75,81.15,80.6,81.09,105548.0,78.4365,78.825,78.2908,78.7667,105548.0
2022-09-12 12:15:00,81.08,81.16,80.79,80.94,113338.0,78.757,78.8347,78.4753,78.621,113338.0
2022-09-12 12:20:00,80.92,81.35,80.82,81.26,85185.0,78.6016,79.0193,78.5045,78.9319,85185.0
2022-09-12 12:25:00,81.23,81.28,81.09,81.28,56409.0,78.9027,78.9513,78.7667,78.9513,56409.0
2022-09-12 12:30:00,81.28,81.44,81.18,81.36,57058.0,78.9513,79.1067,78.8542,79.029,57058.0
2022-09-12 12:35:00,81.36,81.51,81.07,81.45,64639.0,79.029,79.1747,78.7473,79.1164,64639.0
2022-09-12 12:40:00,81.44,81.57,81.35,81.57,52973.0,79.1067,79.233,79.0193,79.233,52973.0
2022-09-12 12:45:00,81.57,81.63,81.24,81.42,106231.0,79.233,79.2913,78.9124,79.0873,106231.0
2022-09-12 12:50:00,81.44,81.59,81.43,81.56,61448.0,79.1067,79.2524,79.097,79.2233,61448.0
2022-09-12 12:55:00,81.57,81.66,81.53,81.64,72796.0,79.233,79.3204,79.1941,79.301,72796.0
2022-09-12 13:00:00,81.65,81.7,81.21,81.47,85133.0,79.3107,79.3593,78.8833,79.1358,85133.0
2022-09-12 13:05:00,81.5,81.9,81.45,81.84,68944.0,79.165,79.5535,79.1164,79.4952,68944.0
2022-09-12 13:10:00,81.88,81.95,81.8,81.89,50060.0,79.5341,79.6021,79.4564,79.5438,50060.0
2022-09-12 13:15:00,81.9,81.94,81.78,81.8,36903.0,79.5535,79.5924,79.437,79.4564,36903.0
2022-09-12 13:20:00,81.82,81.9,81.71,81.8,45788.0,79.4758,79.5535,79.369,79.4564,45788.0
2022-09-12 13:25:00,81.81,82.1,81.74,82.08,78750.0,79.4661,79.7478,79.3981,79.7284,78750.0
2022-09-12 13:30:00,82.11,82.14,81.93,82.11,49137.0,79.7575,79.7866,79.5827,79.7575,49137.0
2022-09-12 13:35:00,82.11,82.11,81.85,81.89,42593.0,79.7575,79.7575,79.505,79.5438,42593.0
2022-09-12 13:40:00,81.9,81.94,81.7,81.7,23030.0,79.5535,79.5924,79.3593,79.3593,23030.0
2022-09-12 13:45:00,81.71,81.88,81.67,81.87,33530.0,79.369,79.5341,79.3301,79.5244,33530.0
2022-09-12 13:50:00,81.87,82.11,81.84,82.08,56438.0,79.5244,79.7575,79.4952,79.7284,56438.0
2022-09-12 13:55:00,82.09,82.09,82.0,82.03,40712.0,79.7381,79.7381,79.6507,79.6798,40712.0
2022-09-12 14:00:00,82.03,82.06,81.76,81.81,42299.0,79.6798,79.7089,79.4175,79.4661,42299.0
2022-09-12 14:05:00,81.79,81.87,81.71,81.75,21844.0,79.4467,79.5244,79.369,79.4078,21844.0
2022-09-12 14:10:00,81.74,81.97,81.7,81.96,55651.0,79.3981,79.6215,79.3593,79.6118,55651.0
2022-09-12 14:15:00,81.92,82.07,81.48,81.55,137004.0,79.573,79.7187,79.1456,79.2136,137004.0
2022-09-12 14:20:00,81.56,81.8,81.35,81.61,81295.0,79.2233,79.4564,79.0193,79.2718,81295.0
2022-09-12 14:25:00,81.64,81.71,81.36,81.43,49541.0,79.301,79.369,79.029,79.097,49541.0
2022-09-12 14:30:00,81.42,81.51,81.18,81.25,34381.0,79.0873,79.1747,78.8542,78.9221,34381.0
2022-09-12 14:35:00,81.35,81.58,81.28,81.56,26017.0,79.0193,79.2427,78.9513,79.2233,26017.0
2022-09-12 14:40:00,81.56,81.63,81.46,81.59,22260.0,79.2233,79.2913,79.1261,79.2524,22260.0
2022-09-12 14:45:00,81.59,81.81,81.58,81.79,46408.0,79.2524,79.4661,79.2427,79.4467,46408.0
2022-09-12 14:50:00,81.8,81.81,81.64,81.64,39246.0,79.4564,79.4661,79.301,79.301,39246.0
2022-09-12 14:55:00,81.64,81.8,81.57,81.66,36394.0,79.301,79.4564,79.233,79.3204,36394.0
2022-09-12 15:00:00,81.63,81.74,81.54,81.67,21088.0,79.2913,79.3981,79.2038,79.3301,21088.0
2022-09-12 15:05:00,81.65,81.99,81.65,81.95,52536.0,79.3107,79.6409,79.3107,79.6021,52536.0
2022-09-12 15:10:00,81.92,81.99,81.84,81.91,67722.0,79.573,79.6409,79.4952,79.5632,67722.0
2022-09-12 15:15:00,81.9,81.92,81.71,81.73,57225.0,79.5535,79.573,79.369,79.3884,57225.0
2022-09-12 15:20:00,81.77,81.88,81.62,81.63,48621.0,79.4272,79.5341,79.2815,79.2913,48621.0
2022-09-12 15:25:00,81.61,81.68,81.48,81.56,29002.0,79.2718,79.3398,79.1456,79.2233,29002.0
2022-09-12 15:30:00,81.58,81.66,81.43,81.47,42713.0,79.2427,79.3204,79.097,79.1358,42713.0
2022-09-12 15:35:00,81.46,81.63,81.37,81.58,89470.0,79.1261,79.2913,79.0387,79.2427,89470.0
2022-09-12 15:40:00,81.55,81.9,81.44,81.88,95228.0,79.2136,79.5535,79.1067,79.5341,95228.0
2022-09-12 15:45:00,81.86,81.93,81.63,81.87,121543.0,79.5147,79.5827,79.2913,79.5244,121543.0
2022-09-12 15:50:00,81.83,81.87,81.59,81.7,133596.0,79.4855,79.5244,79.2524,79.3593,133596.0
2022-09-12 15:55:00,81.69,82.12,81.68,82.04,320738.0,79.3495,79.7672,79.3398,79.6895,320738.0
2022-09-13 09:30:00,76.56,77.32,76.42,76.87,707018.0,74.3665,75.1047,74.2305,74.6676,707018.0
2022-09-13 09:35:00,76.83,76.85,75.95,76.44,232539.0,74.6288,74.6482,73.774,74.25,232539.0
2022-09-13 09:40:00,76.39,76.78,76.19,76.47,170802.0,74.2014,74.5802,74.0071,74.2791,170802.0
2022-09-13 09:45:00,76.38,76.68,76.07,76.48,118452.0,74.1917,74.4831,73.8906,74.2888,118452.0
2022-09-13 09:50:00,76.5,76.95,76.46,76.61,142542.0,74.3082,74.7453,74.2694,74.4151,142542.0
2022-09-13 09:55:00,76.58,76.6,75.98,75.98,131840.0,74.3859,74.4054,73.8031,73.8031,131840.0
2022-09-13 10:00:00,75.96,76.07,75.27,75.31,331496.0,73.7837,73.8906,73.1135,73.1523,331496.0
2022-09-13 10:05:00,75.32,75.8,75.3,75.7,144687.0,73.162,73.6283,73.1426,73.5312,144687.0
2022-09-13 10:10:00,75.68,75.86,75.41,75.7,220502.0,73.5117,73.6866,73.2495,73.5312,220502.0
2022-09-13 10:15:00,75.66,76.06,75.47,76.05,125339.0,73.4923,73.8808,73.3077,73.8711,125339.0
2022-09-13 10:20:00,76.03,76.06,75.48,75.55,71194.0,73.8517,73.8808,73.3175,73.3855,71194.0
2022-09-13 10:25:00,75.55,75.74,75.35,75.54,95189.0,73.3855,73.57,73.1912,73.3757,95189.0
2022-09-13 10:30:00,75.51,75.7,75.11,75.17,102994.0,73.3466,73.5312,72.9581,73.0163,102994.0
2022-09-13 10:35:00,75.2,75.24,74.91,74.95,163841.0,73.0455,73.0843,72.7638,72.8026,163841.0
2022-09-13 10:40:00,74.95,75.0,74.64,74.75,181619.0,72.8026,72.8512,72.5015,72.6084,181619.0
2022-09-13 10:45:00,74.73,74.74,74.42,74.44,142630.0,72.5889,72.5987,72.2878,72.3073,142630.0
2022-09-13 10:50:00,74.45,74.53,74.29,74.46,160825.0,72.317,72.3947,72.1616,72.3267,160825.0
2022-09-13 10:55:00,74.45,74.67,74.43,74.51,108471.0,72.317,72.5307,72.2975,72.3753,108471.0
2022-09-13 11:00:00,74.49,74.76,74.46,74.56,81294.0,72.3558,72.6181,72.3267,72.4238,81294.0
2022-09-13 11:05:00,74.58,74.65,74.34,74.6,52623.0,72.4432,72.5112,72.2101,72.4627,52623.0
2022-09-13 11:10:00,74.57,74.63,74.19,74.4,98243.0,72.4335,72.4918,72.0644,72.2684,98243.0
2022-09-13 11:15:00,74.35,74.56,74.21,74.32,72983.0,72.2198,72.4238,72.0838,72.1907,72983.0
2022-09-13 11:20:00,74.29,74.5,74.12,74.17,76908.0,72.1616,72.3655,71.9964,72.045,76908.0
2022-09-13 11:25:00,74.15,74.33,74.13,74.31,85025.0,72.0256,72.2004,72.0061,72.181,85025.0
2022-09-13 11:30:00,74.28,74.47,74.18,74.44,95216.0,72.1518,72.3364,72.0547,72.3073,95216.0
2022-09-13 11:35:00,74.43,74.55,74.33,74.54,75203.0,72.2975,72.4141,72.2004,72.4044,75203.0
2022-09-13 11:40:00,74.51,74.52,74.06,74.37,96839.0,72.3753,72.385,71.9381,72.2393,96839.0
2022-09-13 11:45:00,74.37,74.37,74.1,74.19,114004.0,72.2393,72.2393,71.977,72.0644,114004.0
2022-09-13 11:50:00,74.16,74.38,74.12,74.33,47600.0,72.0353,72.249,71.9964,72.2004,47600.0
2022-09-13 11:55:00,74.33,74.39,74.09,74.16,66636.0,72.2004,72.2587,71.9673,72.0353,66636.0
2022-09-13 12:00:00,74.14,74.47,74.02,74.42,106268.0,72.0159,72.3364,71.8993,72.2878,106268.0
2022-09-13 12:05:00,74.42,74.69,74.3,74.69,124761.0,72.2878,72.5501,72.1713,72.5501,124761.0
2022-09-13 12:10:00,74.67,74.82,74.53,74.81,82250.0,72.5307,72.6764,72.3947,72.6667,82250.0
2022-09-13 12:15:00,74.82,74.94,74.74,74.78,102754.0,72.6764,72.7929,72.5987,72.6375,102754.0
2022-09-13 12:20:00,74.79,74.79,74.58,74.59,71939.0,72.6472,72.6472,72.4432,72.453,71939.0
2022-09-13 12:25:00,74.6,74.61,74.23,74.33,82405.0,72.4627,72.4724,72.1033,72.2004,82405.0
2022-09-13 12:30:00,74.31,74.4,74.11,74.39,81489.0,72.181,72.2684,71.9867,72.2587,81489.0
2022-09-13 12:35:00,74.39,74.61,74.38,74.53,47139.0,72.2587,72.4724,72.249,72.3947,47139.0
2022-09-13 12:40:00,74.53,74.64,74.43,74.48,17372.0,72.3947,72.5015,72.2975,72.3461,17372.0
2022-09-13 12:45:00,74.48,74.59,74.32,74.59,44869.0,72.3461,72.453,72.1907,72.453,44869.0
2022-09-13 12:50:00,74.58,74.75,74.5,74.64,45970.0,72.4432,72.6084,72.3655,72.5015,45970.0
2022-09-13 12:55:00,74.68,74.7,74.47,74.51,28284.0,72.5404,72.5598,72.3364,72.3753,28284.0
2022-09-13 13:00:00,74.49,74.8,74.27,74.58,72865.0,72.3558,72.6569,72.1421,72.4432,72865.0
2022-09-13 13:05:00,74.55,74.89,74.55,74.61,60101.0,72.4141,72.7444,72.4141,72.4724,60101.0
2022-09-13 13:10:00,74.57,74.92,74.53,74.87,66190.0,72.4335,72.7735,72.3947,72.7249,66190.0
2022-09-13 13:15:00,74.82,75.02,74.61,74.64,81474.0,72.6764,72.8706,72.4724,72.5015,81474.0
2022-09-13 13:20:00,74.68,75.0,74.56,74.93,84664.0,72.5404,72.8512,72.4238,72.7832,84664.0
2022-09-13 13:25:00,74.93,75.16,74.89,75.13,54497.0,72.7832,73.0066,72.7444,72.9775,54497.0
2022-09-13 13:30:00,75.13,75.25,74.96,75.14,80176.0,72.9775,73.094,72.8124,72.9872,80176.0
2022-09-13 13:35:00,75.13,75.2,74.79,74.98,62660.0,72.9775,73.0455,72.6472,72.8318,62660.0
2022-09-13 13:40:00,75.0,75.06,74.76,74.81,48930.0,72.8512,72.9095,72.6181,72.6667,48930.0
2022-09-13 13:45:00,74.8,74.9,74.71,74.89,46580.0,72.6569,72.7541,72.5695,72.7444,46580.0
2022-09-13 13:50:00,74.9,74.92,74.51,74.57,61185.0,72.7541,72.7735,72.3753,72.4335,61185.0
2022-09-13 13:55:00,74.61,74.76,74.5,74.51,46861.0,72.4724,72.6181,72.3655,72.3753,46861.0
2022-09-13 14:00:00,74.51,74.59,74.14,74.3,82078.0,72.3753,72.453,72.0159,72.1713,82078.0
2022-09-13 14:05:00,74.3,74.39,74.13,74.14,43373.0,72.1713,72.2587,72.0061,72.0159,43373.0
2022-09-13 14:10:00,74.15,74.34,74.02,74.29,76446.0,72.0256,72.2101,71.8993,72.1616,76446.0
2022-09-13 14:15:00,74.28,74.38,74.18,74.34,31250.0,72.1518,72.249,72.0547,72.2101,31250.0
2022-09-13 14:20:00,74.33,74.44,74.07,74.08,37441.0,72.2004,72.3073,71.9479,71.9576,37441.0
2022-09-13 14:25:00,74.06,74.1,73.76,73.82,114697.0,71.9381,71.977,71.6467,71.705,114697.0
2022-09-13 14:30:00,73.82,73.89,73.71,73.74,79723.0,71.705,71.773,71.5982,71.6273,79723.0
2022-09-13 14:35:00,73.72,73.74,73.54,73.55,113178.0,71.6079,71.6273,71.433,71.4428,113178.0
2022-09-13 14:40:00,73.56,73.63,73.34,73.36,123903.0,71.4525,71.5205,71.2388,71.2582,123903.0
2022-09-13 14:45:00,73.35,73.47,73.23,73.23,153114.0,71.2485,71.365,71.1319,71.1319,153114.0
2022-09-13 14:50:00,73.24,73.29,72.89,72.92,109078.0,71.1416,71.1902,70.8017,70.8308,109078.0
2022-09-13 14:55:00,72.93,73.27,72.82,73.01,124330.0,70.8405,71.1708,70.7337,70.9182,124330.0
2022-09-13 15:00:00,73.01,73.12,72.88,72.88,65114.0,70.9182,71.0251,70.792,70.792,65114.0
2022-09-13 15:05:00,72.9,72.97,72.62,72.66,108996.0,70.8114,70.8794,70.5394,70.5783,108996.0
2022-09-13 15:10:00,72.7,72.73,72.29,72.4,80665.0,70.6171,70.6462,70.2189,70.3257,80665.0
2022-09-13 15:15:00,72.41,72.54,72.3,72.38,74321.0,70.3354,70.4617,70.2286,70.3063,74321.0
2022-09-13 15:20:00,72.37,72.49,72.2,72.36,141230.0,70.2966,70.4131,70.1314,70.2868,141230.0
2022-09-13 15:25:00,72.35,72.42,71.97,71.99,86797.0,70.2771,70.3451,69.908,69.9275,86797.0
2022-09-13 15:30:00,72.0,72.03,71.24,71.4,196038.0,69.9372,69.9663,69.1989,69.3544,196038.0
2022-09-13 15:35:00,71.39,71.61,70.96,71.49,222276.0,69.3446,69.5583,68.927,69.4418,222276.0
2022-09-13 15:40:00,71.48,71.5,70.93,71.19,153161.0,69.4321,69.4515,68.8978,69.1504,153161.0
2022-09-13 15:45:00,71.15,71.21,70.63,71.07,154056.0,69.1115,69.1698,68.6064,69.0338,154056.0
2022-09-13 15:50:00,71.08,71.52,71.04,71.44,231750.0,69.0435,69.4709,69.0047,69.3932,231750.0
2022-09-13 15:55:00,71.42,71.86,71.08,71.36,367130.0,69.3738,69.8012,69.0435,69.3155,367130.0
2022-09-14 09:30:00,72.05,72.12,71.28,71.32,208241.0,69.9857,70.0537,69.2378,69.2766,208241.0
2022-09-14 09:35:00,71.3,71.87,71.27,71.75,117754.0,69.2572,69.8109,69.2281,69.6943,117754.0
2022-09-14 09:40:00,71.76,72.38,71.51,72.38,194391.0,69.704,70.3063,69.4612,70.3063,194391.0
2022-09-14 09:45:00,72.36,72.69,72.01,72.06,155544.0,70.2868,70.6074,69.9469,69.9954,155544.0
2022-09-14 09:50:00,72.04,72.3,71.81,72.06,176392.0,69.976,70.2286,69.7526,69.9954,176392.0
2022-09-14 09:55:00,72.03,72.41,71.84,72.39,98348.0,69.9663,70.3354,69.7817,70.316,98348.0
2022-09-14 10:00:00,72.42,72.44,71.88,71.97,128936.0,70.3451,70.3646,69.8206,69.908,128936.0
2022-09-14 10:05:00,71.98,72.37,71.79,72.08,91970.0,69.9177,70.2966,69.7332,70.0149,91970.0
2022-09-14 10:10:00,72.05,72.38,71.82,71.96,72791.0,69.9857,70.3063,69.7623,69.8983,72791.0
2022-09-14 10:15:00,71.95,72.31,71.68,71.75,76066.0,69.8886,70.2383,69.6263,69.6943,76066.0
2022-09-14 10:20:00,71.81,71.91,71.34,71.44,94479.0,69.7526,69.8497,69.2961,69.3932,94479.0
2022-09-14 10:25:00,71.5,71.55,70.7,70.72,141161.0,69.4515,69.5001,68.6744,68.6938,141161.0
2022-09-14 10:30:00,70.72,71.48,70.6,71.34,137245.0,68.6938,69.4321,68.5773,69.2961,137245.0
2022-09-14 10:35:00,71.36,72.05,71.36,71.91,72642.0,69.3155,69.9857,69.3155,69.8497,72642.0
2022-09-14 10:40:00,71.86,72.33,71.75,72.19,116184.0,69.8012,70.2577,69.6943,70.1217,116184.0
2022-09-14 10:45:00,72.22,72.31,71.98,72.06,94938.0,70.1509,70.2383,69.9177,69.9954,94938.0
2022-09-14 10:50:00,72.05,72.74,72.01,72.7,137519.0,69.9857,70.656,69.9469,70.6171,137519.0
2022-09-14 10:55:00,72.68,72.69,72.34,72.63,83357.0,70.5977,70.6074,70.2674,70.5491,83357.0
2022-09-14 11:00:00,72.61,72.66,72.25,72.42,85265.0,70.5297,70.5783,70.18,70.3451,85265.0
2022-09-14 11:05:00,72.42,72.86,72.2,72.77,101197.0,70.3451,70.7725,70.1314,70.6851,101197.0
2022-09-14 11:10:00,72.83,72.99,72.64,72.66,96759.0,70.7434,70.8988,70.5588,70.5783,96759.0
2022-09-14 11:15:00,72.66,72.76,72.39,72.45,63015.0,70.5783,70.6754,70.316,70.3743,63015.0
2022-09-14 11:20:00,72.44,72.48,72.19,72.3,54031.0,70.3646,70.4034,70.1217,70.2286,54031.0
2022-09-14 11:25:00,72.24,72.33,72.08,72.1,40049.0,70.1703,70.2577,70.0149,70.0343,40049.0
2022-09-14 11:30:00,72.13,72.27,71.96,72.04,46529.0,70.0634,70.1994,69.8983,69.976,46529.0
2022-09-14 11:35:00,72.05,72.3,71.98,72.25,45420.0,69.9857,70.2286,69.9177,70.18,45420.0
2022-09-14 11:40:00,72.27,72.52,72.22,72.51,64927.0,70.1994,70.4423,70.1509,70.4326,64927.0
2022-09-14 11:45:00,72.54,72.61,72.38,72.39,53176.0,70.4617,70.5297,70.3063,70.316,53176.0
2022-09-14 11:50:00,72.39,72.47,72.15,72.46,82880.0,70.316,70.3937,70.0829,70.384,82880.0
2022-09-14 11:55:00,72.5,72.51,72.13,72.13,15121.0,70.4228,70.4326,70.0634,70.0634,15121.0
2022-09-14 12:00:00,72.18,72.24,71.92,71.98,32752.0,70.112,70.1703,69.8595,69.9177,32752.0
2022-09-14 12:05:00,71.97,72.05,71.83,71.99,45968.0,69.908,69.9857,69.772,69.9275,45968.0
2022-09-14 12:10:00,71.96,72.22,71.86,72.22,30363.0,69.8983,70.1509,69.8012,70.1509,30363.0
2022-09-14 12:15:00,72.2,72.3,72.1,72.17,30339.0,70.1314,70.2286,70.0343,70.1023,30339.0
2022-09-14 12:20:00,72.19,72.29,72.03,72.24,25980.0,70.1217,70.2189,69.9663,70.1703,25980.0
2022-09-14 12:25:00,72.25,72.32,71.9,72.0,19301.0,70.18,70.248,69.84,69.9372,19301.0
2022-09-14 12:30:00,72.05,72.16,71.86,71.98,23991.0,69.9857,70.0926,69.8012,69.9177,23991.0
2022-09-14 12:35:00,71.99,72.38,71.88,72.32,26792.0,69.9275,70.3063,69.8206,70.248,26792.0
2022-09-14 12:40:00,72.28,72.61,72.26,72.58,43939.0,70.2091,70.5297,70.1897,70.5005,43939.0
2022-09-14 12:45:00,72.59,72.61,72.35,72.56,24468.0,70.5103,70.5297,70.2771,70.4811,24468.0
2022-09-14 12:50:00,72.56,72.73,72.55,72.68,27988.0,70.4811,70.6462,70.4714,70.5977,27988.0
2022-09-14 12:55:00,72.7,72.7,72.39,72.51,21528.0,70.6171,70.6171,70.316,70.4326,21528.0
2022-09-14 13:00:00,72.52,72.69,72.4,72.43,31684.0,70.4423,70.6074,70.3257,70.3548,31684.0
2022-09-14 13:05:00,72.44,72.48,72.23,72.37,42979.0,70.3646,70.4034,70.1606,70.2966,42979.0
2022-09-14 13:10:00,72.39,72.6,72.38,72.56,29107.0,70.316,70.52,70.3063,70.4811,29107.0
2022-09-14 13:15:00,72.57,72.74,72.41,72.51,38221.0,70.4908,70.656,70.3354,70.4326,38221.0
2022-09-14 13:20:00,72.54,72.57,72.33,72.37,9743.0,70.4617,70.4908,70.2577,70.2966,9743.0
2022-09-14 13:25:00,72.38,72.39,72.18,72.35,44988.0,70.3063,70.316,70.112,70.2771,44988.0
2022-09-14 13:30:00,72.36,72.44,72.2,72.3,16177.0,70.2868,70.3646,70.1314,70.2286,16177.0
2022-09-14 13:35:00,72.26,72.3,72.0,72.01,20773.0,70.1897,70.2286,69.9372,69.9469,20773.0
2022-09-14 13:40:00,72.01,72.06,71.92,72.01,21213.0,69.9469,69.9954,69.8595,69.9469,21213.0
2022-09-14 13:45:00,72.06,72.07,71.15,71.31,89522.0,69.9954,70.0052,69.1115,69.2669,89522.0
2022-09-14 13:50:00,71.28,71.63,71.28,71.6,70966.0,69.2378,69.5778,69.2378,69.5486,70966.0
2022-09-14 13:55:00,71.56,71.56,71.22,71.33,37333.0,69.5098,69.5098,69.1795,69.2864,37333.0
2022-09-14 14:00:00,71.34,71.47,70.96,71.01,79782.0,69.2961,69.4223,68.927,68.9755,79782.0
2022-09-14 14:05:00,71.0,71.36,70.96,71.12,51918.0,68.9658,69.3155,68.927,69.0824,51918.0
2022-09-14 14:10:00,71.11,71.2,70.87,71.17,44450.0,69.0727,69.1601,68.8395,69.1309,44450.0
2022-09-14 14:15:00,71.16,71.3,71.04,71.28,56177.0,69.1212,69.2572,69.0047,69.2378,56177.0
2022-09-14 14:20:00,71.31,71.39,71.23,71.35,28889.0,69.2669,69.3446,69.1892,69.3058,28889.0
2022-09-14 14:25:00,71.26,71.38,71.22,71.32,30414.0,69.2184,69.3349,69.1795,69.2766,30414.0
2022-09-14 14:30:00,71.31,71.65,71.3,71.62,75991.0,69.2669,69.5972,69.2572,69.5681,75991.0
2022-09-14 14:35:00,71.59,71.7,71.5,71.59,44926.0,69.5389,69.6458,69.4515,69.5389,44926.0
2022-09-14 14:40:00,71.64,71.72,71.34,71.36,50461.0,69.5875,69.6652,69.2961,69.3155,50461.0
2022-09-14 14:45:00,71.33,71.47,71.13,71.43,116985.0,69.2864,69.4223,69.0921,69.3835,116985.0
2022-09-14 14:50:00,71.42,71.52,71.02,71.09,34151.0,69.3738,69.4709,68.9852,69.0532,34151.0
2022-09-14 14:55:00,71.08,71.27,70.96,71.07,28896.0,69.0435,69.2281,68.927,69.0338,28896.0
2022-09-14 15:00:00,71.06,71.24,70.93,71.03,44760.0,69.0241,69.1989,68.8978,68.995,44760.0
2022-09-14 15:05:00,71.06,71.43,71.06,71.43,41535.0,69.0241,69.3835,69.0241,69.3835,41535.0
2022-09-14 15:10:00,71.44,71.44,70.82,70.87,75475.0,69.3932,69.3932,68.791,68.8395,75475.0
2022-09-14 15:15:00,70.85,70.86,70.35,70.59,137443.0,68.8201,68.8298,68.3344,68.5676,137443.0
2022-09-14 15:20:00,70.59,70.96,70.48,70.76,71369.0,68.5676,68.927,68.4607,68.7327,71369.0
2022-09-14 15:25:00,70.73,70.79,70.44,70.73,58722.0,68.7036,68.7618,68.4219,68.7036,58722.0
2022-09-14 15:30:00,70.72,70.78,70.25,70.72,243115.0,68.6938,68.7521,68.2373,68.6938,243115.0
2022-09-14 15:35:00,70.73,70.87,70.55,70.81,124149.0,68.7036,68.8395,68.5287,68.7813,124149.0
2022-09-14 15:40:00,70.77,71.3,70.67,71.18,181939.0,68.7424,69.2572,68.6453,69.1407,181939.0
2022-09-14 15:45:00,71.18,71.44,71.07,71.34,95999.0,69.1407,69.3932,69.0338,69.2961,95999.0
2022-09-14 15:50:00,71.36,72.03,71.36,72.0,214083.0,69.3155,69.9663,69.3155,69.9372,214083.0
2022-09-14 15:55:00,72.01,72.33,71.74,72.13,242191.0,69.9469,70.2577,69.6846,70.0634,242191.0
2022-09-15 09:30:00,71.19,71.37,71.02,71.33,212864.0,69.1504,69.3252,68.9852,69.2864,212864.0
2022-09-15 09:35:00,71.29,71.44,70.87,71.07,251541.0,69.2475,69.3932,68.8395,69.0338,251541.0
2022-09-15 09:40:00,71.03,71.75,71.03,71.63,178956.0,68.995,69.6943,68.995,69.5778,178956.0
2022-09-15 09:45:00,71.63,72.26,71.5,72.24,170920.0,69.5778,70.1897,69.4515,70.1703,170920.0
2022-09-15 09:50:00,72.27,72.53,72.09,72.38,297167.0,70.1994,70.452,70.0246,70.3063,297167.0
2022-09-15 09:55:00,72.35,72.47,72.18,72.43,107874.0,70.2771,70.3937,70.112,70.3548,107874.0
2022-09-15 10:00:00,72.48,72.85,72.26,72.4,206745.0,70.4034,70.7628,70.1897,70.3257,206745.0
2022-09-15 10:05:00,72.41,72.59,72.26,72.29,83590.0,70.3354,70.5103,70.1897,70.2189,83590.0
2022-09-15 10:10:00,72.28,72.5,72.2,72.4,78135.0,70.2091,70.4228,70.1314,70.3257,78135.0
2022-09-15 10:15:00,72.4,72.7,72.33,72.44,59854.0,70.3257,70.6171,70.2577,70.3646,59854.0
2022-09-15 10:20:00,72.42,72.44,71.66,71.88,123566.0,70.3451,70.3646,69.6069,69.8206,123566.0
2022-09-15 10:25:00,71.82,71.87,71.15,71.2,205793.0,69.7623,69.8109,69.1115,69.1601,205793.0
2022-09-15 10:30:00,71.19,71.43,71.0,71.19,94337.0,69.1504,69.3835,68.9658,69.1504,94337.0
2022-09-15 10:35:00,71.17,71.6,71.17,71.46,123854.0,69.1309,69.5486,69.1309,69.4126,123854.0
2022-09-15 10:40:00,71.46,71.54,71.24,71.45,108954.0,69.4126,69.4903,69.1989,69.4029,108954.0
2022-09-15 10:45:00,71.51,71.58,71.06,71.08,102752.0,69.4612,69.5292,69.0241,69.0435,102752.0
2022-09-15 10:50:00,71.06,71.08,70.36,70.54,257485.0,69.0241,69.0435,68.3442,68.519,257485.0
2022-09-15 10:55:00,70.52,70.56,70.22,70.38,141487.0,68.4996,68.5384,68.2082,68.3636,141487.0
2022-09-15 11:00:00,70.34,70.62,70.11,70.6,206852.0,68.3247,68.5967,68.1013,68.5773,206852.0
2022-09-15 11:05:00,70.59,70.63,70.3,70.3,133497.0,68.5676,68.6064,68.2859,68.2859,133497.0
2022-09-15 11:10:00,70.29,70.3,69.93,70.06,191879.0,68.2762,68.2859,67.9265,68.0527,191879.0
2022-09-15 11:15:00,70.03,70.51,69.91,70.46,159201.0,68.0236,68.4899,67.907,68.4413,159201.0
2022-09-15 11:20:00,70.45,70.98,70.37,70.84,178083.0,68.4316,68.9464,68.3539,68.8104,178083.0
2022-09-15 11:25:00,70.84,70.96,70.72,70.8,91887.0,68.8104,68.927,68.6938,68.7715,91887.0
2022-09-15 11:30:00,70.82,71.02,70.72,70.76,103699.0,68.791,68.9852,68.6938,68.7327,103699.0
2022-09-15 11:35:00,70.73,70.97,70.54,70.68,136301.0,68.7036,68.9367,68.519,68.655,136301.0
2022-09-15 11:40:00,70.7,70.85,70.62,70.66,58388.0,68.6744,68.8201,68.5967,68.6356,58388.0
2022-09-15 11:45:00,70.67,70.8,70.51,70.53,40709.0,68.6453,68.7715,68.4899,68.5093,40709.0
2022-09-15 11:50:00,70.52,70.54,70.09,70.11,149600.0,68.4996,68.519,68.0819,68.1013,149600.0
2022-09-15 11:55:00,70.1,70.17,69.79,70.12,118757.0,68.0916,68.1596,67.7905,68.111,118757.0
2022-09-15 12:00:00,70.11,70.34,70.03,70.16,126413.0,68.1013,68.3247,68.0236,68.1499,126413.0
2022-09-15 12:05:00,70.2,70.2,69.86,69.9,135703.0,68.1887,68.1887,67.8585,67.8973,135703.0
2022-09-15 12:10:00,69.88,69.98,69.71,69.78,121607.0,67.8779,67.975,67.7128,67.7808,121607.0
2022-09-15 12:15:00,69.78,70.16,69.78,70.11,129635.0,67.7808,68.1499,67.7808,68.1013,129635.0
2022-09-15 12:20:00,70.11,70.16,69.87,70.04,171398.0,68.1013,68.1499,67.8682,68.0333,171398.0
2022-09-15 12:25:00,70.01,70.18,69.88,69.96,75825.0,68.0042,68.1693,67.8779,67.9556,75825.0
2022-09-15 12:30:00,69.92,70.38,69.91,70.34,125234.0,67.9168,68.3636,67.907,68.3247,125234.0
2022-09-15 12:35:00,70.36,70.49,70.26,70.42,195825.0,68.3442,68.4704,68.247,68.4024,195825.0
2022-09-15 12:40:00,70.42,70.69,70.42,70.55,121290.0,68.4024,68.6647,68.4024,68.5287,121290.0
2022-09-15 12:45:00,70.56,70.57,70.38,70.54,61666.0,68.5384,68.5481,68.3636,68.519,61666.0
2022-09-15 12:50:00,70.54,70.67,70.52,70.52,70923.0,68.519,68.6453,68.4996,68.4996,70923.0
2022-09-15 12:55:00,70.52,70.78,70.42,70.76,82173.0,68.4996,68.7521,68.4024,68.7327,82173.0
2022-09-15 13:00:00,70.77,71.74,70.77,71.51,288533.0,68.7424,69.6846,68.7424,69.4612,288533.0
2022-09-15 13:05:00,71.51,71.76,71.5,71.62,103392.0,69.4612,69.704,69.4515,69.5681,103392.0
2022-09-15 13:10:00,71.65,71.67,71.47,71.63,65566.0,69.5972,69.6166,69.4223,69.5778,65566.0
2022-09-15 13:15:00,71.64,71.94,71.55,71.8,145910.0,69.5875,69.8789,69.5001,69.7429,145910.0
2022-09-15 13:20:00,71.8,71.94,71.71,71.85,125016.0,69.7429,69.8789,69.6555,69.7915,125016.0
2022-09-15 13:25:00,71.85,72.08,71.76,71.82,119274.0,69.7915,70.0149,69.704,69.7623,119274.0
2022-09-15 13:30:00,71.8,71.85,71.61,71.75,83235.0,69.7429,69.7915,69.5583,69.6943,83235.0
2022-09-15 13:35:00,71.71,71.75,71.37,71.49,116954.0,69.6555,69.6943,69.3252,69.4418,116954.0
2022-09-15 13:40:00,71.52,71.6,71.34,71.35,85736.0,69.4709,69.5486,69.2961,69.3058,85736.0
2022-09-15 13:45:00,71.37,71.4,71.1,71.19,135880.0,69.3252,69.3544,69.0629,69.1504,135880.0
2022-09-15 13:50:00,71.17,71.18,70.94,71.09,127044.0,69.1309,69.1407,68.9075,69.0532,127044.0
2022-09-15 13:55:00,71.07,71.23,71.04,71.16,48469.0,69.0338,69.1892,69.0047,69.1212,48469.0
2022-09-15 14:00:00,71.18,71.18,70.42,70.47,169876.0,69.1407,69.1407,68.4024,68.451,169876.0
2022-09-15 14:05:00,70.46,70.61,70.28,70.42,77662.0,68.4413,68.587,68.2664,68.4024,77662.0
2022-09-15 14:10:00,70.43,70.72,70.36,70.58,125672.0,68.4121,68.6938,68.3442,68.5578,125672.0
2022-09-15 14:15:00,70.61,70.84,70.49,70.73,78142.0,68.587,68.8104,68.4704,68.7036,78142.0
2022-09-15 14:20:00,70.73,70.73,70.46,70.59,50142.0,68.7036,68.7036,68.4413,68.5676,50142.0
2022-09-15 14:25:00,70.57,70.85,70.52,70.82,56437.0,68.5481,68.8201,68.4996,68.791,56437.0
2022-09-15 14:30:00,70.83,71.05,70.7,70.7,125455.0,68.8007,69.0144,68.6744,68.6744,125455.0
2022-09-15 14:35:00,70.69,70.96,70.56,70.83,74424.0,68.6647,68.927,68.5384,68.8007,74424.0
2022-09-15 14:40:00,70.85,70.85,70.48,70.7,90845.0,68.8201,68.8201,68.4607,68.6744,90845.0
2022-09-15 14:45:00,70.69,70.7,70.12,70.12,108007.0,68.6647,68.6744,68.111,68.111,108007.0
2022-09-15 14:50:00,70.11,70.33,69.99,70.32,120756.0,68.1013,68.315,67.9848,68.3053,120756.0
2022-09-15 14:55:00,70.3,70.31,70.04,70.1,60345.0,68.2859,68.2956,68.0333,68.0916,60345.0
2022-09-15 15:00:00,70.15,70.21,69.86,70.0,129502.0,68.1402,68.1984,67.8585,67.9945,129502.0
2022-09-15 15:05:00,70.02,70.11,69.81,69.82,117337.0,68.0139,68.1013,67.8099,67.8196,117337.0
2022-09-15 15:10:00,69.82,69.83,69.33,69.44,232348.0,67.8196,67.8293,67.3437,67.4505,232348.0
2022-09-15 15:15:00,69.43,69.54,69.16,69.23,161073.0,67.4408,67.5476,67.1785,67.2465,161073.0
2022-09-15 15:20:00,69.25,69.48,69.09,69.48,135012.0,67.266,67.4894,67.1105,67.4894,135012.0
2022-09-15 15:25:00,69.45,69.5,68.9,69.09,240186.0,67.4602,67.5088,66.926,67.1105,240186.0
2022-09-15 15:30:00,69.08,69.34,68.96,69.11,177433.0,67.1008,67.3534,66.9843,67.13,177433.0
2022-09-15 15:35:00,69.09,69.37,69.07,69.35,128326.0,67.1105,67.3825,67.0911,67.3631,128326.0
2022-09-15 15:40:00,69.34,69.56,69.14,69.43,232500.0,67.3534,67.5671,67.1591,67.4408,232500.0
2022-09-15 15:45:00,69.4,69.79,69.34,69.52,221966.0,67.4117,67.7905,67.3534,67.5282,221966.0
2022-09-15 15:50:00,69.53,70.12,69.3,69.71,320287.0,67.5379,68.111,67.3145,67.7128,320287.0
2022-09-15 15:55:00,69.73,70.02,69.6,69.63,401565.0,67.7322,68.0139,67.6059,67.6351,401565.0
2022-09-16 09:30:00,67.21,67.52,66.85,66.92,377772.0,65.2844,65.5855,64.9347,65.0027,377772.0
2022-09-16 09:35:00,66.88,67.35,66.75,67.31,230538.0,64.9639,65.4204,64.8376,65.3815,230538.0
2022-09-16 09:40:00,67.31,67.35,66.62,66.7,210990.0,65.3815,65.4204,64.7113,64.789,210990.0
2022-09-16 09:45:00,66.73,67.03,66.54,66.72,269024.0,64.8182,65.1096,64.6336,64.8084,269024.0
2022-09-16 09:50:00,66.7,66.97,66.48,66.58,197934.0,64.789,65.0513,64.5753,64.6724,197934.0
2022-09-16 09:55:00,66.57,66.67,66.17,66.39,265637.0,64.6627,64.7599,64.2742,64.4879,265637.0
2022-09-16 10:00:00,66.38,66.8,66.38,66.54,302607.0,64.4782,64.8861,64.4782,64.6336,302607.0
2022-09-16 10:05:00,66.55,67.33,66.51,66.89,224815.0,64.6433,65.401,64.6045,64.9736,224815.0
2022-09-16 10:10:00,66.85,67.87,66.85,67.64,287551.0,64.9347,65.9255,64.9347,65.7021,287551.0
2022-09-16 10:15:00,67.61,67.75,67.24,67.28,142227.0,65.6729,65.8089,65.3135,65.3524,142227.0
2022-09-16 10:20:00,67.27,67.6,67.05,67.53,149890.0,65.3427,65.6632,65.129,65.5952,149890.0
2022-09-16 10:25:00,67.53,67.67,67.24,67.28,99059.0,65.5952,65.7312,65.3135,65.3524,99059.0
2022-09-16 10:30:00,67.34,67.84,67.31,67.82,171226.0,65.4107,65.8964,65.3815,65.8769,171226.0
2022-09-16 10:35:00,67.83,68.19,67.67,67.82,208428.0,65.8866,66.2363,65.7312,65.8769,208428.0
2022-09-16 10:40:00,67.8,68.05,67.47,67.48,126173.0,65.8575,66.1003,65.537,65.5467,126173.0
2022-09-16 10:45:00,67.47,67.63,67.07,67.16,242776.0,65.537,65.6924,65.1484,65.2358,242776.0
2022-09-16 10:50:00,67.15,67.57,67.07,67.36,171428.0,65.2261,65.6341,65.1484,65.4301,171428.0
2022-09-16 10:55:00,67.36,67.38,66.88,66.94,191055.0,65.4301,65.4495,64.9639,65.0221,191055.0
2022-09-16 11:00:00,66.93,67.22,66.87,67.01,143660.0,65.0124,65.2941,64.9541,65.0901,143660.0
2022-09-16 11:05:00,67.01,67.37,66.97,67.13,189723.0,65.0901,65.4398,65.0513,65.2067,189723.0
2022-09-16 11:10:00,67.12,67.13,66.86,67.0,113395.0,65.197,65.2067,64.9444,65.0804,113395.0
2022-09-16 11:15:00,66.99,67.54,66.88,67.44,99628.0,65.0707,65.6049,64.9639,65.5078,99628.0
2022-09-16 11:20:00,67.37,67.37,66.93,67.02,63597.0,65.4398,65.4398,65.0124,65.0998,63597.0
2022-09-16 11:25:00,67.03,67.18,66.82,66.91,96008.0,65.1096,65.2553,64.9056,64.993,96008.0
2022-09-16 11:30:00,66.89,67.12,66.81,67.06,77541.0,64.9736,65.197,64.8959,65.1387,77541.0
2022-09-16 11:35:00,67.06,67.16,66.57,66.64,142717.0,65.1387,65.2358,64.6627,64.7307,142717.0
2022-09-16 11:40:00,66.62,66.92,66.62,66.85,70058.0,64.7113,65.0027,64.7113,64.9347,70058.0
2022-09-16 11:45:00,66.79,66.91,66.66,66.88,74361.0,64.8764,64.993,64.7502,64.9639,74361.0
2022-09-16 11:50:00,66.86,67.18,66.79,67.12,98804.0,64.9444,65.2553,64.8764,65.197,98804.0
2022-09-16 11:55:00,67.12,67.38,67.02,67.33,88599.0,65.197,65.4495,65.0998,65.401,88599.0
2022-09-16 12:00:00,67.34,67.35,67.0,67.08,83760.0,65.4107,65.4204,65.0804,65.1581,83760.0
2022-09-16 12:05:00,67.09,67.26,66.78,66.81,98309.0,65.1678,65.333,64.8667,64.8959,98309.0
2022-09-16 12:10:00,66.81,66.92,66.67,66.71,66477.0,64.8959,65.0027,64.7599,64.7987,66477.0
2022-09-16 12:15:00,66.7,66.82,66.43,66.59,106934.0,64.789,64.9056,64.5267,64.6822,106934.0
2022-09-16 12:20:00,66.58,66.58,66.29,66.36,124827.0,64.6724,64.6724,64.3908,64.4588,124827.0
2022-09-16 12:25:00,66.34,66.42,66.16,66.3,134553.0,64.4393,64.517,64.2645,64.4005,134553.0
2022-09-16 12:30:00,66.3,66.46,66.22,66.37,85171.0,64.4005,64.5559,64.3228,64.4685,85171.0
2022-09-16 12:35:00,66.37,66.5,66.26,66.36,115596.0,64.4685,64.5947,64.3616,64.4588,115596.0
2022-09-16 12:40:00,66.37,66.73,66.37,66.71,125505.0,64.4685,64.8182,64.4685,64.7987,125505.0
2022-09-16 12:45:00,66.69,66.85,66.54,66.85,96455.0,64.7793,64.9347,64.6336,64.9347,96455.0
2022-09-16 12:50:00,66.83,66.96,66.72,66.77,91850.0,64.9153,65.0416,64.8084,64.857,91850.0
2022-09-16 12:55:00,66.77,66.97,66.7,66.92,34236.0,64.857,65.0513,64.789,65.0027,34236.0
2022-09-16 13:00:00,66.91,67.01,66.65,66.68,95129.0,64.993,65.0901,64.7404,64.7696,95129.0
2022-09-16 13:05:00,66.69,66.74,66.47,66.63,40404.0,64.7793,64.8279,64.5656,64.721,40404.0
2022-09-16 13:10:00,66.64,66.76,66.53,66.54,26423.0,64.7307,64.8473,64.6239,64.6336,26423.0
2022-09-16 13:15:00,66.53,66.73,66.49,66.63,47079.0,64.6239,64.8182,64.585,64.721,47079.0
2022-09-16 13:20:00,66.59,66.72,66.5,66.67,39705.0,64.6822,64.8084,64.5947,64.7599,39705.0
2022-09-16 13:25:00,66.67,66.69,66.5,66.62,45408.0,64.7599,64.7793,64.5947,64.7113,45408.0
2022-09-16 13:30:00,66.63,67.0,66.57,66.62,97843.0,64.721,65.0804,64.6627,64.7113,97843.0
2022-09-16 13:35:00,66.61,67.11,66.6,66.94,92475.0,64.7016,65.1873,64.6919,65.0221,92475.0
2022-09-16 13:40:00,66.97,67.01,66.8,66.84,68059.0,65.0513,65.0901,64.8861,64.925,68059.0
2022-09-16 13:45:00,66.81,66.84,66.51,66.58,43312.0,64.8959,64.925,64.6045,64.6724,43312.0
2022-09-16 13:50:00,66.57,66.57,66.39,66.42,51417.0,64.6627,64.6627,64.4879,64.517,51417.0
2022-09-16 13:55:00,66.4,66.63,66.34,66.53,48499.0,64.4976,64.721,64.4393,64.6239,48499.0
2022-09-16 14:00:00,66.54,66.77,66.47,66.74,93256.0,64.6336,64.857,64.5656,64.8279,93256.0
2022-09-16 14:05:00,66.75,66.8,66.55,66.67,64095.0,64.8376,64.8861,64.6433,64.7599,64095.0
2022-09-16 14:10:00,66.69,66.76,66.52,66.64,39820.0,64.7793,64.8473,64.6142,64.7307,39820.0
2022-09-16 14:15:00,66.64,66.85,66.51,66.58,58205.0,64.7307,64.9347,64.6045,64.6724,58205.0
2022-09-16 14:20:00,66.58,66.78,66.56,66.78,39169.0,64.6724,64.8667,64.653,64.8667,39169.0
2022-09-16 14:25:00,66.78,67.5,66.77,67.34,257294.0,64.8667,65.5661,64.857,65.4107,257294.0
2022-09-16 14:30:00,67.36,67.44,67.09,67.43,127836.0,65.4301,65.5078,65.1678,65.4981,127836.0
2022-09-16 14:35:00,67.41,67.51,67.12,67.24,106181.0,65.4787,65.5758,65.197,65.3135,106181.0
2022-09-16 14:40:00,67.25,67.36,67.01,67.22,84376.0,65.3233,65.4301,65.0901,65.2941,84376.0
2022-09-16 14:45:00,67.22,67.76,67.22,67.64,170821.0,65.2941,65.8186,65.2941,65.7021,170821.0
2022-09-16 14:50:00,67.56,67.8,67.45,67.78,87771.0,65.6244,65.8575,65.5175,65.8381,87771.0
2022-09-16 14:55:00,67.8,67.82,67.52,67.65,131640.0,65.8575,65.8769,65.5855,65.7118,131640.0
2022-09-16 15:00:00,67.63,68.02,67.59,67.98,143141.0,65.6924,66.0712,65.6535,66.0323,143141.0
2022-09-16 15:05:00,67.98,68.34,67.98,68.15,222706.0,66.0323,66.382,66.0323,66.1975,222706.0
2022-09-16 15:10:00,68.14,68.15,67.59,67.68,107889.0,66.1878,66.1975,65.6535,65.7409,107889.0
2022-09-16 15:15:00,67.69,67.9,67.49,67.62,98844.0,65.7506,65.9546,65.5564,65.6827,98844.0
2022-09-16 15:20:00,67.64,68.25,67.61,67.92,124690.0,65.7021,66.2946,65.6729,65.9741,124690.0
2022-09-16 15:25:00,67.88,67.99,67.48,67.65,113998.0,65.9352,66.0421,65.5467,65.7118,113998.0
2022-09-16 15:30:00,67.67,67.85,67.26,67.57,215642.0,65.7312,65.9061,65.333,65.6341,215642.0
2022-09-16 15:35:00,67.51,68.03,67.46,68.03,98392.0,65.5758,66.0809,65.5272,66.0809,98392.0
2022-09-16 15:40:00,68.04,68.23,67.9,68.15,177110.0,66.0906,66.2752,65.9546,66.1975,177110.0
2022-09-16 15:45:00,68.15,68.15,67.66,68.02,131690.0,66.1975,66.1975,65.7215,66.0712,131690.0
2022-09-16 15:50:00,68.02,68.34,67.92,68.07,182605.0,66.0712,66.382,65.9741,66.1198,182605.0
2022-09-16 15:55:00,68.06,68.38,67.94,68.01,325428.0,66.11,66.4209,65.9935,66.0615,325428.0
2022-09-19 09:30:00,66.24,66.98,66.22,66.92,223189.0,64.3422,65.061,64.3228,65.0027,223189.0
2022-09-19 09:35:00,66.96,67.01,66.75,66.93,123233.0,65.0416,65.0901,64.8376,65.0124,123233.0
2022-09-19 09:40:00,66.95,67.48,66.95,67.36,229236.0,65.0318,65.5467,65.0318,65.4301,229236.0
2022-09-19 09:45:00,67.35,67.61,67.29,67.44,156783.0,65.4204,65.6729,65.3621,65.5078,156783.0
2022-09-19 09:50:00,67.45,67.95,67.43,67.68,131564.0,65.5175,66.0032,65.4981,65.7409,131564.0
2022-09-19 09:55:00,67.68,67.83,67.49,67.63,82236.0,65.7409,65.8866,65.5564,65.6924,82236.0
2022-09-19 10:00:00,67.63,67.64,67.21,67.28,70427.0,65.6924,65.7021,65.2844,65.3524,70427.0
2022-09-19 10:05:00,67.27,67.68,67.26,67.45,46976.0,65.3427,65.7409,65.333,65.5175,46976.0
2022-09-19 10:10:00,67.43,68.21,67.43,67.95,126464.0,65.4981,66.2557,65.4981,66.0032,126464.0
2022-09-19 10:15:00,67.92,68.0,67.58,67.61,75227.0,65.9741,66.0518,65.6438,65.6729,75227.0
2022-09-19 10:20:00,67.6,67.77,67.41,67.77,105682.0,65.6632,65.8284,65.4787,65.8284,105682.0
2022-09-19 10:25:00,67.8,68.1,67.77,68.04,88132.0,65.8575,66.1489,65.8284,66.0906,88132.0
2022-09-19 10:30:00,68.09,68.23,67.84,68.02,87806.0,66.1392,66.2752,65.8964,66.0712,87806.0
2022-09-19 10:35:00,68.06,68.49,68.05,68.45,114896.0,66.11,66.5277,66.1003,66.4889,114896.0
2022-09-19 10:40:00,68.44,68.77,68.42,68.69,128467.0,66.4792,66.7997,66.4597,66.722,128467.0
2022-09-19 10:45:00,68.71,68.86,68.54,68.58,92115.0,66.7414,66.8871,66.5763,66.6151,92115.0
2022-09-19 10:50:00,68.56,68.59,68.28,68.28,88247.0,66.5957,66.6249,66.3237,66.3237,88247.0
2022-09-19 10:55:00,68.29,68.46,68.2,68.36,65360.0,66.3335,66.4986,66.246,66.4015,65360.0
2022-09-19 11:00:00,68.37,68.73,68.26,68.51,84256.0,66.4112,66.7609,66.3043,66.5472,84256.0
2022-09-19 11:05:00,68.51,68.65,68.43,68.47,47425.0,66.5472,66.6831,66.4694,66.5083,47425.0
2022-09-19 11:10:00,68.49,68.62,68.28,68.32,59183.0,66.5277,66.654,66.3237,66.3626,59183.0
2022-09-19 11:15:00,68.32,68.79,68.3,68.44,69207.0,66.3626,66.8191,66.3432,66.4792,69207.0
2022-09-19 11:20:00,68.43,68.45,68.04,68.12,102785.0,66.4694,66.4889,66.0906,66.1683,102785.0
2022-09-19 11:25:00,68.08,68.18,67.81,67.82,115458.0,66.1295,66.2266,65.8672,65.8769,115458.0
2022-09-19 11:30:00,67.8,67.85,67.56,67.68,152279.0,65.8575,65.9061,65.6244,65.7409,152279.0
2022-09-19 11:35:00,67.66,67.68,67.28,67.43,136145.0,65.7215,65.7409,65.3524,65.4981,136145.0
2022-09-19 11:40:00,67.38,67.6,67.34,67.56,56450.0,65.4495,65.6632,65.4107,65.6244,56450.0
2022-09-19 11:45:00,67.55,67.77,67.55,67.73,62857.0,65.6147,65.8284,65.6147,65.7895,62857.0
2022-09-19 11:50:00,67.71,67.87,67.58,67.7,105034.0,65.7701,65.9255,65.6438,65.7604,105034.0
2022-09-19 11:55:00,67.71,67.76,67.41,67.45,74139.0,65.7701,65.8186,65.4787,65.5175,74139.0
2022-09-19 12:00:00,67.43,67.7,67.43,67.45,72353.0,65.4981,65.7604,65.4981,65.5175,72353.0
2022-09-19 12:05:00,67.45,67.71,67.12,67.61,164155.0,65.5175,65.7701,65.197,65.6729,164155.0
2022-09-19 12:10:00,67.59,67.74,67.55,67.57,42904.0,65.6535,65.7992,65.6147,65.6341,42904.0
2022-09-19 12:15:00,67.57,67.79,67.46,67.67,88533.0,65.6341,65.8478,65.5272,65.7312,88533.0
2022-09-19 12:20:00,67.63,67.69,67.45,67.59,43795.0,65.6924,65.7506,65.5175,65.6535,43795.0
2022-09-19 12:25:00,67.59,67.63,67.33,67.49,46709.0,65.6535,65.6924,65.401,65.5564,46709.0
2022-09-19 12:30:00,67.47,67.72,67.43,67.7,58392.0,65.537,65.7798,65.4981,65.7604,58392.0
2022-09-19 12:35:00,67.73,68.13,67.72,68.03,213384.0,65.7895,66.178,65.7798,66.0809,213384.0
2022-09-19 12:40:00,68.03,68.11,67.84,68.1,74931.0,66.0809,66.1586,65.8964,66.1489,74931.0
2022-09-19 12:45:00,68.07,68.12,67.91,67.96,46463.0,66.1198,66.1683,65.9643,66.0129,46463.0
2022-09-19 12:50:00,67.99,68.3,67.99,68.3,68556.0,66.0421,66.3432,66.0421,66.3432,68556.0
2022-09-19 12:55:00,68.31,68.39,68.19,68.3,57440.0,66.3529,66.4306,66.2363,66.3432,57440.0
2022-09-19 13:00:00,68.31,68.38,68.16,68.19,56886.0,66.3529,66.4209,66.2072,66.2363,56886.0
2022-09-19 13:05:00,68.17,68.27,68.05,68.22,51268.0,66.2169,66.314,66.1003,66.2655,51268.0
2022-09-19 13:10:00,68.23,68.24,67.9,67.96,68511.0,66.2752,66.2849,65.9546,66.0129,68511.0
2022-09-19 13:15:00,67.95,68.01,67.82,68.01,39985.0,66.0032,66.0615,65.8769,66.0615,39985.0
2022-09-19 13:20:00,68.02,68.18,67.9,68.17,65555.0,66.0712,66.2266,65.9546,66.2169,65555.0
2022-09-19 13:25:00,68.18,68.27,68.12,68.27,41438.0,66.2266,66.314,66.1683,66.314,41438.0
2022-09-19 13:30:00,68.29,68.29,67.88,67.9,33696.0,66.3335,66.3335,65.9352,65.9546,33696.0
2022-09-19 13:35:00,67.89,67.97,67.7,67.91,45545.0,65.9449,66.0226,65.7604,65.9643,45545.0
2022-09-19 13:40:00,67.91,68.05,67.87,68.0,38807.0,65.9643,66.1003,65.9255,66.0518,38807.0
2022-09-19 13:45:00,67.99,68.26,67.99,68.06,66174.0,66.0421,66.3043,66.0421,66.11,66174.0
2022-09-19 13:50:00,68.02,68.12,67.89,67.98,41789.0,66.0712,66.1683,65.9449,66.0323,41789.0
2022-09-19 13:55:00,68.01,68.1,67.86,67.93,50798.0,66.0615,66.1489,65.9158,65.9838,50798.0
2022-09-19 14:00:00,67.94,68.05,67.79,67.81,64655.0,65.9935,66.1003,65.8478,65.8672,64655.0
2022-09-19 14:05:00,67.84,67.97,67.7,67.94,45135.0,65.8964,66.0226,65.7604,65.9935,45135.0
2022-09-19 14:10:00,67.95,67.95,67.73,67.73,43922.0,66.0032,66.0032,65.7895,65.7895,43922.0
2022-09-19 14:15:00,67.72,68.05,67.71,67.84,45537.0,65.7798,66.1003,65.7701,65.8964,45537.0
2022-09-19 14:20:00,67.86,67.95,67.54,67.6,60061.0,65.9158,66.0032,65.6049,65.6632,60061.0
2022-09-19 14:25:00,67.57,67.86,67.56,67.82,24100.0,65.6341,65.9158,65.6244,65.8769,24100.0
2022-09-19 14:30:00,67.81,68.0,67.81,67.98,48689.0,65.8672,66.0518,65.8672,66.0323,48689.0
2022-09-19 14:35:00,67.97,68.19,67.85,68.15,95271.0,66.0226,66.2363,65.9061,66.1975,95271.0
2022-09-19 14:40:00,68.13,68.13,67.88,67.89,95139.0,66.178,66.178,65.9352,65.9449,95139.0
2022-09-19 14:45:00,67.88,67.93,67.75,67.8,34569.0,65.9352,65.9838,65.8089,65.8575,34569.0
2022-09-19 14:50:00,67.8,68.13,67.8,68.03,83046.0,65.8575,66.178,65.8575,66.0809,83046.0
2022-09-19 14:55:00,68.02,68.2,68.02,68.16,76680.0,66.0712,66.246,66.0712,66.2072,76680.0
2022-09-19 15:00:00,68.19,68.79,68.16,68.74,171989.0,66.2363,66.8191,66.2072,66.7706,171989.0
2022-09-19 15:05:00,68.73,68.81,68.64,68.73,141354.0,66.7609,66.8386,66.6734,66.7609,141354.0
2022-09-19 15:10:00,68.74,69.31,68.67,69.15,307635.0,66.7706,67.3242,66.7026,67.1688,307635.0
2022-09-19 15:15:00,69.17,69.26,68.97,69.02,87466.0,67.1882,67.2757,66.994,67.0425,87466.0
2022-09-19 15:20:00,69.03,69.2,68.91,69.17,59336.0,67.0523,67.2174,66.9357,67.1882,59336.0
2022-09-19 15:25:00,69.17,69.48,69.15,69.25,108374.0,67.1882,67.4894,67.1688,67.266,108374.0
2022-09-19 15:30:00,69.33,69.52,69.28,69.37,78774.0,67.3437,67.5282,67.2951,67.3825,78774.0
2022-09-19 15:35:00,69.36,69.56,69.31,69.43,97080.0,67.3728,67.5671,67.3242,67.4408,97080.0
2022-09-19 15:40:00,69.45,69.57,69.36,69.45,62149.0,67.4602,67.5768,67.3728,67.4602,62149.0
2022-09-19 15:45:00,69.42,69.55,69.22,69.33,153029.0,67.4311,67.5574,67.2368,67.3437,153029.0
2022-09-19 15:50:00,69.32,69.46,69.01,69.44,129022.0,67.3339,67.4699,67.0328,67.4505,129022.0
2022-09-19 15:55:00,69.44,69.58,69.26,69.58,180613.0,67.4505,67.5865,67.2757,67.5865,180613.0
2022-09-20 09:30:00,67.7,67.84,67.43,67.8,245207.0,65.7604,65.8964,65.4981,65.8575,245207.0
2022-09-20 09:35:00,67.72,67.72,67.19,67.28,204485.0,65.7798,65.7798,65.265,65.3524,204485.0
2022-09-20 09:40:00,67.27,67.3,66.9,67.09,163136.0,65.3427,65.3718,64.9833,65.1678,163136.0
2022-09-20 09:45:00,67.08,67.43,67.03,67.18,157089.0,65.1581,65.4981,65.1096,65.2553,157089.0
2022-09-20 09:50:00,67.12,67.17,66.81,67.06,217325.0,65.197,65.2455,64.8959,65.1387,217325.0
2022-09-20 09:55:00,67.05,67.3,66.99,67.05,117880.0,65.129,65.3718,65.0707,65.129,117880.0
2022-09-20 10:00:00,67.03,67.23,66.76,66.99,164096.0,65.1096,65.3038,64.8473,65.0707,164096.0
2022-09-20 10:05:00,66.96,67.34,66.94,67.23,86398.0,65.0416,65.4107,65.0221,65.3038,86398.0
2022-09-20 10:10:00,67.25,67.36,66.66,66.86,171963.0,65.3233,65.4301,64.7502,64.9444,171963.0
2022-09-20 10:15:00,66.92,67.01,66.65,66.83,97563.0,65.0027,65.0901,64.7404,64.9153,97563.0
2022-09-20 10:20:00,66.8,67.11,66.77,66.87,89547.0,64.8861,65.1873,64.857,64.9541,89547.0
2022-09-20 10:25:00,66.82,67.24,66.76,67.12,114104.0,64.9056,65.3135,64.8473,65.197,114104.0
2022-09-20 10:30:00,67.11,67.11,66.82,66.9,57007.0,65.1873,65.1873,64.9056,64.9833,57007.0
2022-09-20 10:35:00,66.89,66.99,66.46,66.73,149078.0,64.9736,65.0707,64.5559,64.8182,149078.0
2022-09-20 10:40:00,66.74,67.21,66.74,67.06,110088.0,64.8279,65.2844,64.8279,65.1387,110088.0
2022-09-20 10:45:00,67.0,67.26,66.93,67.21,75575.0,65.0804,65.333,65.0124,65.2844,75575.0
2022-09-20 10:50:00,67.21,67.54,67.17,67.41,147122.0,65.2844,65.6049,65.2455,65.4787,147122.0
2022-09-20 10:55:00,67.41,67.5,67.33,67.46,71421.0,65.4787,65.5661,65.401,65.5272,71421.0
2022-09-20 11:00:00,67.48,67.59,67.2,67.31,106751.0,65.5467,65.6535,65.2747,65.3815,106751.0
2022-09-20 11:05:00,67.33,67.77,67.27,67.74,113981.0,65.401,65.8284,65.3427,65.7992,113981.0
2022-09-20 11:10:00,67.73,67.77,67.57,67.59,96576.0,65.7895,65.8284,65.6341,65.6535,96576.0
2022-09-20 11:15:00,67.64,67.69,67.34,67.47,77496.0,65.7021,65.7506,65.4107,65.537,77496.0
2022-09-20 11:20:00,67.42,67.55,67.36,67.4,47492.0,65.4884,65.6147,65.4301,65.469,47492.0
2022-09-20 11:25:00,67.38,67.6,67.34,67.44,51107.0,65.4495,65.6632,65.4107,65.5078,51107.0
2022-09-20 11:30:00,67.43,67.62,67.28,67.4,72373.0,65.4981,65.6827,65.3524,65.469,72373.0
2022-09-20 11:35:00,67.44,67.49,67.25,67.35,44074.0,65.5078,65.5564,65.3233,65.4204,44074.0
2022-09-20 11:40:00,67.35,67.49,67.26,67.38,59195.0,65.4204,65.5564,65.333,65.4495,59195.0
2022-09-20 11:45:00,67.39,67.64,67.35,67.58,65154.0,65.4592,65.7021,65.4204,65.6438,65154.0
2022-09-20 11:50:00,67.59,67.98,67.45,67.93,176512.0,65.6535,66.0323,65.5175,65.9838,176512.0
2022-09-20 11:55:00,67.93,68.12,67.93,68.03,93226.0,65.9838,66.1683,65.9838,66.0809,93226.0
2022-09-20 12:00:00,68.07,68.2,67.97,68.17,127620.0,66.1198,66.246,66.0226,66.2169,127620.0
2022-09-20 12:05:00,68.17,68.25,68.02,68.07,133865.0,66.2169,66.2946,66.0712,66.1198,133865.0
2022-09-20 12:10:00,68.08,68.15,67.91,68.06,63097.0,66.1295,66.1975,65.9643,66.11,63097.0
2022-09-20 12:15:00,68.05,68.13,67.83,67.9,49620.0,66.1003,66.178,65.8866,65.9546,49620.0
2022-09-20 12:20:00,67.93,68.01,67.81,67.85,46456.0,65.9838,66.0615,65.8672,65.9061,46456.0
2022-09-20 12:25:00,67.85,67.85,67.44,67.44,190694.0,65.9061,65.9061,65.5078,65.5078,190694.0
2022-09-20 12:30:00,67.44,67.48,67.08,67.2,124331.0,65.5078,65.5467,65.1581,65.2747,124331.0
2022-09-20 12:35:00,67.21,67.31,67.07,67.18,88987.0,65.2844,65.3815,65.1484,65.2553,88987.0
2022-09-20 12:40:00,67.17,67.22,67.07,67.14,43179.0,65.2455,65.2941,65.1484,65.2164,43179.0
2022-09-20 12:45:00,67.12,67.23,67.04,67.14,86024.0,65.197,65.3038,65.1193,65.2164,86024.0
2022-09-20 12:50:00,67.14,67.3,67.08,67.28,107732.0,65.2164,65.3718,65.1581,65.3524,107732.0
2022-09-20 12:55:00,67.27,67.34,67.18,67.24,71013.0,65.3427,65.4107,65.2553,65.3135,71013.0
2022-09-20 13:00:00,67.25,67.29,67.04,67.06,56539.0,65.3233,65.3621,65.1193,65.1387,56539.0
2022-09-20 13:05:00,67.06,67.08,66.84,66.97,112810.0,65.1387,65.1581,64.925,65.0513,112810.0
2022-09-20 13:10:00,66.95,66.96,66.76,66.82,127345.0,65.0318,65.0416,64.8473,64.9056,127345.0
2022-09-20 13:15:00,66.78,66.79,66.58,66.68,137237.0,64.8667,64.8764,64.6724,64.7696,137237.0
2022-09-20 13:20:00,66.7,66.87,66.59,66.8,71009.0,64.789,64.9541,64.6822,64.8861,71009.0
2022-09-20 13:25:00,66.8,66.84,66.38,66.41,96264.0,64.8861,64.925,64.4782,64.5073,96264.0
2022-09-20 13:30:00,66.4,66.4,66.07,66.12,236441.0,64.4976,64.4976,64.1771,64.2256,236441.0
2022-09-20 13:35:00,66.1,66.25,66.09,66.23,92314.0,64.2062,64.3519,64.1965,64.3325,92314.0
2022-09-20 13:40:00,66.21,66.45,66.14,66.42,84024.0,64.3131,64.5462,64.2451,64.517,84024.0
2022-09-20 13:45:00,66.36,66.45,66.06,66.07,65822.0,64.4588,64.5462,64.1673,64.1771,65822.0
2022-09-20 13:50:00,66.06,66.11,65.83,65.96,152277.0,64.1673,64.2159,63.9439,64.0702,152277.0
2022-09-20 13:55:00,65.94,65.95,65.64,65.73,93439.0,64.0508,64.0605,63.7594,63.8468,93439.0
2022-09-20 14:00:00,65.72,66.09,65.71,66.01,121434.0,63.8371,64.1965,63.8274,64.1188,121434.0
2022-09-20 14:05:00,66.02,66.18,65.96,66.17,86585.0,64.1285,64.2839,64.0702,64.2742,86585.0
2022-09-20 14:10:00,66.17,66.17,65.96,66.12,53288.0,64.2742,64.2742,64.0702,64.2256,53288.0
2022-09-20 14:15:00,66.14,66.34,65.9,66.34,52078.0,64.2451,64.4393,64.0119,64.4393,52078.0
2022-09-20 14:20:00,66.32,66.63,66.25,66.55,210303.0,64.4199,64.721,64.3519,64.6433,210303.0
2022-09-20 14:25:00,66.54,66.6,66.36,66.45,137102.0,64.6336,64.6919,64.4588,64.5462,137102.0
2022-09-20 14:30:00,66.41,66.43,66.06,66.07,145194.0,64.5073,64.5267,64.1673,64.1771,145194.0
2022-09-20 14:35:00,66.08,66.23,66.0,66.08,45493.0,64.1868,64.3325,64.1091,64.1868,45493.0
2022-09-20 14:40:00,66.09,66.19,65.79,66.14,118903.0,64.1965,64.2936,63.9051,64.2451,118903.0
2022-09-20 14:45:00,66.12,66.95,66.07,66.72,408850.0,64.2256,65.0318,64.1771,64.8084,408850.0
2022-09-20 14:50:00,66.74,66.81,66.48,66.59,102029.0,64.8279,64.8959,64.5753,64.6822,102029.0
2022-09-20 14:55:00,66.57,66.93,66.48,66.78,153298.0,64.6627,65.0124,64.5753,64.8667,153298.0
2022-09-20 15:00:00,66.71,67.15,66.71,66.83,202134.0,64.7987,65.2261,64.7987,64.9153,202134.0
2022-09-20 15:05:00,66.82,66.86,66.52,66.53,183202.0,64.9056,64.9444,64.6142,64.6239,183202.0
2022-09-20 15:10:00,66.61,66.91,66.55,66.87,62775.0,64.7016,64.993,64.6433,64.9541,62775.0
2022-09-20 15:15:00,66.83,67.01,66.75,67.01,90112.0,64.9153,65.0901,64.8376,65.0901,90112.0
2022-09-20 15:20:00,66.99,67.28,66.94,67.2,149335.0,65.0707,65.3524,65.0221,65.2747,149335.0
2022-09-20 15:25:00,67.2,67.4,67.15,67.22,118761.0,65.2747,65.469,65.2261,65.2941,118761.0
2022-09-20 15:30:00,67.2,67.39,66.86,67.39,239511.0,65.2747,65.4592,64.9444,65.4592,239511.0
2022-09-20 15:35:00,67.38,67.82,67.32,67.74,209530.0,65.4495,65.8769,65.3912,65.7992,209530.0
2022-09-20 15:40:00,67.74,67.8,67.52,67.75,142927.0,65.7992,65.8575,65.5855,65.8089,142927.0
2022-09-20 15:45:00,67.78,67.93,67.53,67.61,249727.0,65.8381,65.9838,65.5952,65.6729,249727.0
2022-09-20 15:50:00,67.6,67.69,67.17,67.42,184503.0,65.6632,65.7506,65.2455,65.4884,184503.0
2022-09-20 15:55:00,67.41,67.42,67.0,67.21,138798.0,65.4787,65.4884,65.0804,65.2844,138798.0
2022-09-21 09:30:00,68.25,68.52,67.86,67.94,162069.0,66.2946,66.5569,65.9158,65.9935,162069.0
2022-09-21 09:35:00,67.93,68.2,67.92,68.14,125183.0,65.9838,66.246,65.9741,66.1878,125183.0
2022-09-21 09:40:00,68.15,68.31,67.96,67.96,190756.0,66.1975,66.3529,66.0129,66.0129,190756.0
2022-09-21 09:45:00,67.93,68.62,67.93,68.49,204773.0,65.9838,66.654,65.9838,66.5277,204773.0
2022-09-21 09:50:00,68.51,68.64,68.35,68.42,135951.0,66.5472,66.6734,66.3917,66.4597,135951.0
2022-09-21 09:55:00,68.43,68.49,68.17,68.3,91711.0,66.4694,66.5277,66.2169,66.3432,91711.0
2022-09-21 10:00:00,68.31,68.47,68.22,68.42,121750.0,66.3529,66.5083,66.2655,66.4597,121750.0
2022-09-21 10:05:00,68.43,68.56,68.11,68.55,170540.0,66.4694,66.5957,66.1586,66.586,170540.0
2022-09-21 10:10:00,68.55,68.6,68.33,68.49,63316.0,66.586,66.6346,66.3723,66.5277,63316.0
2022-09-21 10:15:00,68.5,68.5,68.32,68.38,36028.0,66.5374,66.5374,66.3626,66.4209,36028.0
2022-09-21 10:20:00,68.4,68.54,68.25,68.52,75432.0,66.4403,66.5763,66.2946,66.5569,75432.0
2022-09-21 10:25:00,68.5,68.82,68.4,68.77,105902.0,66.5374,66.8483,66.4403,66.7997,105902.0
2022-09-21 10:30:00,68.81,68.83,68.37,68.44,116751.0,66.8386,66.858,66.4112,66.4792,116751.0
2022-09-21 10:35:00,68.44,68.46,68.28,68.33,82131.0,66.4792,66.4986,66.3237,66.3723,82131.0
2022-09-21 10:40:00,68.29,68.37,68.11,68.17,119345.0,66.3335,66.4112,66.1586,66.2169,119345.0
2022-09-21 10:45:00,68.14,68.28,67.96,68.11,71884.0,66.1878,66.3237,66.0129,66.1586,71884.0
2022-09-21 10:50:00,68.1,68.28,68.07,68.21,124187.0,66.1489,66.3237,66.1198,66.2557,124187.0
2022-09-21 10:55:00,68.22,68.23,68.06,68.15,39456.0,66.2655,66.2752,66.11,66.1975,39456.0
2022-09-21 11:00:00,68.18,68.28,67.95,67.97,59084.0,66.2266,66.3237,66.0032,66.0226,59084.0
2022-09-21 11:05:00,67.97,68.1,67.85,68.01,68308.0,66.0226,66.1489,65.9061,66.0615,68308.0
2022-09-21 11:10:00,68.0,68.18,67.97,68.18,33775.0,66.0518,66.2266,66.0226,66.2266,33775.0
2022-09-21 11:15:00,68.19,68.19,67.99,68.03,40779.0,66.2363,66.2363,66.0421,66.0809,40779.0
2022-09-21 11:20:00,68.03,68.1,67.92,68.1,25784.0,66.0809,66.1489,65.9741,66.1489,25784.0
2022-09-21 11:25:00,68.09,68.12,67.96,68.12,25384.0,66.1392,66.1683,66.0129,66.1683,25384.0
2022-09-21 11:30:00,68.1,68.21,68.09,68.12,40644.0,66.1489,66.2557,66.1392,66.1683,40644.0
2022-09-21 11:35:00,68.14,68.26,68.14,68.22,28520.0,66.1878,66.3043,66.1878,66.2655,28520.0
2022-09-21 11:40:00,68.22,68.37,68.18,68.3,105786.0,66.2655,66.4112,66.2266,66.3432,105786.0
2022-09-21 11:45:00,68.3,68.36,68.12,68.13,57214.0,66.3432,66.4015,66.1683,66.178,57214.0
2022-09-21 11:50:00,68.12,68.22,68.05,68.14,31509.0,66.1683,66.2655,66.1003,66.1878,31509.0
2022-09-21 11:55:00,68.13,68.23,68.07,68.2,39900.0,66.178,66.2752,66.1198,66.246,39900.0
2022-09-21 12:00:00,68.2,68.2,68.07,68.14,30746.0,66.246,66.246,66.1198,66.1878,30746.0
2022-09-21 12:05:00,68.14,68.35,68.12,68.32,76771.0,66.1878,66.3917,66.1683,66.3626,76771.0
2022-09-21 12:10:00,68.33,68.42,68.29,68.34,50918.0,66.3723,66.4597,66.3335,66.382,50918.0
2022-09-21 12:15:00,68.34,68.43,68.29,68.37,34102.0,66.382,66.4694,66.3335,66.4112,34102.0
2022-09-21 12:20:00,68.36,68.39,68.25,68.3,22077.0,66.4015,66.4306,66.2946,66.3432,22077.0
2022-09-21 12:25:00,68.31,68.43,68.25,68.43,31073.0,66.3529,66.4694,66.2946,66.4694,31073.0
2022-09-21 12:30:00,68.43,68.55,68.38,68.55,43055.0,66.4694,66.586,66.4209,66.586,43055.0
2022-09-21 12:35:00,68.55,68.61,68.4,68.41,86342.0,66.586,66.6443,66.4403,66.45,86342.0
2022-09-21 12:40:00,68.42,68.45,68.37,68.37,16203.0,66.4597,66.4889,66.4112,66.4112,16203.0
2022-09-21 12:45:00,68.37,68.44,68.28,68.42,60827.0,66.4112,66.4792,66.3237,66.4597,60827.0
2022-09-21 12:50:00,68.43,68.44,68.21,68.23,26185.0,66.4694,66.4792,66.2557,66.2752,26185.0
2022-09-21 12:55:00,68.22,68.22,68.12,68.16,28969.0,66.2655,66.2655,66.1683,66.2072,28969.0
2022-09-21 13:00:00,68.12,68.21,68.1,68.18,19886.0,66.1683,66.2557,66.1489,66.2266,19886.0
2022-09-21 13:05:00,68.17,68.24,68.07,68.18,86857.0,66.2169,66.2849,66.1198,66.2266,86857.0
2022-09-21 13:10:00,68.2,68.25,68.12,68.18,20699.0,66.246,66.2946,66.1683,66.2266,20699.0
2022-09-21 13:15:00,68.1,68.11,67.96,68.05,60410.0,66.1489,66.1586,66.0129,66.1003,60410.0
2022-09-21 13:20:00,68.05,68.05,67.96,68.0,29437.0,66.1003,66.1003,66.0129,66.0518,29437.0
2022-09-21 13:25:00,68.03,68.17,67.97,68.16,46369.0,66.0809,66.2169,66.0226,66.2072,46369.0
2022-09-21 13:30:00,68.16,68.32,68.16,68.3,68611.0,66.2072,66.3626,66.2072,66.3432,68611.0
2022-09-21 13:35:00,68.3,68.38,68.24,68.37,31648.0,66.3432,66.4209,66.2849,66.4112,31648.0
2022-09-21 13:40:00,68.38,68.5,68.34,68.47,42785.0,66.4209,66.5374,66.382,66.5083,42785.0
2022-09-21 13:45:00,68.48,68.58,68.34,68.45,47639.0,66.518,66.6151,66.382,66.4889,47639.0
2022-09-21 13:50:00,68.45,68.55,68.42,68.42,49161.0,66.4889,66.586,66.4597,66.4597,49161.0
2022-09-21 13:55:00,68.42,68.83,68.4,68.77,165373.0,66.4597,66.858,66.4403,66.7997,165373.0
2022-09-21 14:00:00,68.65,68.65,65.42,65.46,881673.0,66.6831,66.6831,63.5457,63.5845,881673.0
2022-09-21 14:05:00,65.41,66.91,65.16,66.5,583460.0,63.536,64.993,63.2931,64.5947,583460.0
2022-09-21 14:10:00,66.42,66.68,65.36,65.43,359745.0,64.517,64.7696,63.4874,63.5554,359745.0
2022-09-21 14:15:00,65.35,65.92,65.3,65.66,193946.0,63.4777,64.0314,63.4291,63.7788,193946.0
2022-09-21 14:20:00,65.62,66.22,65.62,66.19,228043.0,63.74,64.3228,63.74,64.2936,228043.0
2022-09-21 14:25:00,66.19,66.58,65.9,65.97,241818.0,64.2936,64.6724,64.0119,64.0799,241818.0
2022-09-21 14:30:00,65.96,67.74,65.48,67.5,461130.0,64.0702,65.7992,63.604,65.5661,461130.0
2022-09-21 14:35:00,67.47,67.94,66.87,67.31,647759.0,65.537,65.9935,64.9541,65.3815,647759.0
2022-09-21 14:40:00,67.24,69.4,66.94,69.23,718720.0,65.3135,67.4117,65.0221,67.2465,718720.0
2022-09-21 14:45:00,69.22,69.91,67.98,68.44,699131.0,67.2368,67.907,66.0323,66.4792,699131.0
2022-09-21 14:50:00,68.42,69.17,67.73,69.07,446249.0,66.4597,67.1882,65.7895,67.0911,446249.0
2022-09-21 14:55:00,69.1,69.25,68.35,68.95,309498.0,67.1203,67.266,66.3917,66.9745,309498.0
2022-09-21 15:00:00,69.0,69.25,68.27,68.54,181951.0,67.0231,67.266,66.314,66.5763,181951.0
2022-09-21 15:05:00,68.51,68.95,67.93,68.0,223732.0,66.5472,66.9745,65.9838,66.0518,223732.0
2022-09-21 15:10:00,68.04,68.07,66.34,68.02,571958.0,66.0906,66.1198,64.4393,66.0712,571958.0
2022-09-21 15:15:00,68.0,68.4,67.46,67.58,253542.0,66.0518,66.4403,65.5272,65.6438,253542.0
2022-09-21 15:20:00,67.46,67.46,66.88,67.14,208622.0,65.5272,65.5272,64.9639,65.2164,208622.0
2022-09-21 15:25:00,67.13,67.13,65.84,65.87,311192.0,65.2067,65.2067,63.9537,63.9828,311192.0
2022-09-21 15:30:00,65.79,66.06,65.19,65.99,345833.0,63.9051,64.1673,63.3223,64.0994,345833.0
2022-09-21 15:35:00,66.0,66.03,64.73,64.83,449092.0,64.1091,64.1382,62.8755,62.9726,449092.0
2022-09-21 15:40:00,64.82,65.13,64.48,64.48,243584.0,62.9629,63.264,62.6326,62.6326,243584.0
2022-09-21 15:45:00,64.48,64.53,64.11,64.3,228542.0,62.6326,62.6812,62.2732,62.4578,228542.0
2022-09-21 15:50:00,64.28,64.75,64.24,64.47,394386.0,62.4383,62.8949,62.3995,62.6229,394386.0
2022-09-21 15:55:00,64.48,64.48,63.65,63.66,418732.0,62.6326,62.6326,61.8264,61.8361,418732.0
2022-09-22 09:30:00,63.21,63.77,63.2,63.21,337768.0,61.399,61.943,61.3893,61.399,337768.0
2022-09-22 09:35:00,63.19,63.51,62.78,62.82,288894.0,61.3796,61.6904,60.9813,61.0202,288894.0
2022-09-22 09:40:00,62.81,63.0,62.41,62.55,247230.0,61.0105,61.195,60.6219,60.7579,247230.0
2022-09-22 09:45:00,62.52,62.81,62.37,62.43,150719.0,60.7288,61.0105,60.5831,60.6413,150719.0
2022-09-22 09:50:00,62.42,62.64,62.27,62.39,303973.0,60.6316,60.8453,60.4859,60.6025,303973.0
2022-09-22 09:55:00,62.37,62.57,62.14,62.41,147321.0,60.5831,60.7773,60.3597,60.6219,147321.0
2022-09-22 10:00:00,62.38,62.47,62.07,62.24,256137.0,60.5928,60.6802,60.2917,60.4568,256137.0
2022-09-22 10:05:00,62.24,62.72,62.17,62.61,164677.0,60.4568,60.923,60.3888,60.8162,164677.0
2022-09-22 10:10:00,62.59,63.16,62.36,63.15,242501.0,60.7968,61.3504,60.5734,61.3407,242501.0
2022-09-22 10:15:00,63.13,63.21,62.49,62.54,279496.0,61.3213,61.399,60.6996,60.7482,279496.0
2022-09-22 10:20:00,62.53,62.68,62.29,62.49,143724.0,60.7385,60.8842,60.5054,60.6996,143724.0
2022-09-22 10:25:00,62.45,62.79,62.36,62.73,218563.0,60.6608,60.991,60.5734,60.9328,218563.0
2022-09-22 10:30:00,62.72,63.01,62.34,62.51,253568.0,60.923,61.2047,60.5539,60.7191,253568.0
2022-09-22 10:35:00,62.49,62.78,62.34,62.72,119896.0,60.6996,60.9813,60.5539,60.923,119896.0
2022-09-22 10:40:00,62.7,62.77,62.36,62.4,118897.0,60.9036,60.9716,60.5734,60.6122,118897.0
2022-09-22 10:45:00,62.41,62.62,62.27,62.52,142175.0,60.6219,60.8259,60.4859,60.7288,142175.0
2022-09-22 10:50:00,62.5,62.51,62.15,62.18,95642.0,60.7093,60.7191,60.3694,60.3985,95642.0
2022-09-22 10:55:00,62.17,62.35,61.88,61.99,207322.0,60.3888,60.5636,60.1071,60.214,207322.0
2022-09-22 11:00:00,61.95,62.05,61.82,61.9,95118.0,60.1751,60.2722,60.0488,60.1265,95118.0
2022-09-22 11:05:00,61.89,62.3,61.88,62.23,247096.0,60.1168,60.5151,60.1071,60.4471,247096.0
2022-09-22 11:10:00,62.18,62.19,61.85,61.89,90214.0,60.3985,60.4082,60.078,60.1168,90214.0
2022-09-22 11:15:00,61.87,62.05,61.75,61.8,159745.0,60.0974,60.2722,59.9808,60.0294,159745.0
2022-09-22 11:20:00,61.79,61.92,61.63,61.78,100751.0,60.0197,60.146,59.8643,60.01,100751.0
2022-09-22 11:25:00,61.79,62.18,61.78,62.06,114507.0,60.0197,60.3985,60.01,60.2819,114507.0
2022-09-22 11:30:00,62.06,62.39,61.98,62.16,197795.0,60.2819,60.6025,60.2042,60.3791,197795.0
2022-09-22 11:35:00,62.14,62.33,62.06,62.24,95131.0,60.3597,60.5442,60.2819,60.4568,95131.0
2022-09-22 11:40:00,62.25,62.26,61.95,62.09,77937.0,60.4665,60.4762,60.1751,60.3111,77937.0
2022-09-22 11:45:00,62.02,62.55,62.0,62.49,148147.0,60.2431,60.7579,60.2237,60.6996,148147.0
2022-09-22 11:50:00,62.5,62.61,62.32,62.4,149010.0,60.7093,60.8162,60.5345,60.6122,149010.0
2022-09-22 11:55:00,62.39,62.48,62.0,62.17,155834.0,60.6025,60.6899,60.2237,60.3888,155834.0
2022-09-22 12:00:00,62.15,62.53,62.11,62.32,114748.0,60.3694,60.7385,60.3305,60.5345,114748.0
2022-09-22 12:05:00,62.33,62.4,62.14,62.38,75368.0,60.5442,60.6122,60.3597,60.5928,75368.0
2022-09-22 12:10:00,62.39,62.39,62.01,62.18,58306.0,60.6025,60.6025,60.2334,60.3985,58306.0
2022-09-22 12:15:00,62.15,62.39,62.05,62.34,86449.0,60.3694,60.6025,60.2722,60.5539,86449.0
2022-09-22 12:20:00,62.33,62.93,62.16,62.87,169650.0,60.5442,61.127,60.3791,61.0687,169650.0
2022-09-22 12:25:00,62.87,62.9,62.42,62.45,142496.0,61.0687,61.0979,60.6316,60.6608,142496.0
2022-09-22 12:30:00,62.46,62.46,62.23,62.26,171992.0,60.6705,60.6705,60.4471,60.4762,171992.0
2022-09-22 12:35:00,62.25,62.61,62.24,62.51,71916.0,60.4665,60.8162,60.4568,60.7191,71916.0
2022-09-22 12:40:00,62.48,62.67,62.41,62.53,96478.0,60.6899,60.8745,60.6219,60.7385,96478.0
2022-09-22 12:45:00,62.51,62.68,62.37,62.41,86200.0,60.7191,60.8842,60.5831,60.6219,86200.0
2022-09-22 12:50:00,62.39,62.8,62.38,62.6,104881.0,60.6025,61.0007,60.5928,60.8065,104881.0
2022-09-22 12:55:00,62.61,62.88,62.47,62.51,91510.0,60.8162,61.0785,60.6802,60.7191,91510.0
2022-09-22 13:00:00,62.5,62.61,62.32,62.39,69756.0,60.7093,60.8162,60.5345,60.6025,69756.0
2022-09-22 13:05:00,62.39,62.47,62.17,62.17,84286.0,60.6025,60.6802,60.3888,60.3888,84286.0
2022-09-22 13:10:00,62.17,62.3,62.05,62.07,62473.0,60.3888,60.5151,60.2722,60.2917,62473.0
2022-09-22 13:15:00,62.06,62.18,61.89,62.13,77644.0,60.2819,60.3985,60.1168,60.3499,77644.0
2022-09-22 13:20:00,62.13,62.25,62.03,62.09,50067.0,60.3499,60.4665,60.2528,60.3111,50067.0
2022-09-22 13:25:00,62.09,62.41,62.08,62.4,82909.0,60.3111,60.6219,60.3014,60.6122,82909.0
2022-09-22 13:30:00,62.38,62.58,62.36,62.56,101847.0,60.5928,60.7871,60.5734,60.7676,101847.0
2022-09-22 13:35:00,62.55,62.65,62.43,62.49,86696.0,60.7579,60.855,60.6413,60.6996,86696.0
2022-09-22 13:40:00,62.47,62.6,62.33,62.35,108288.0,60.6802,60.8065,60.5442,60.5636,108288.0
2022-09-22 13:45:00,62.34,62.54,62.25,62.49,88471.0,60.5539,60.7482,60.4665,60.6996,88471.0
2022-09-22 13:50:00,62.49,62.8,62.47,62.74,147800.0,60.6996,61.0007,60.6802,60.9425,147800.0
2022-09-22 13:55:00,62.74,62.82,62.59,62.67,120937.0,60.9425,61.0202,60.7968,60.8745,120937.0
2022-09-22 14:00:00,62.62,62.75,62.33,62.35,126748.0,60.8259,60.9522,60.5442,60.5636,126748.0
2022-09-22 14:05:00,62.36,62.54,62.23,62.25,88552.0,60.5734,60.7482,60.4471,60.4665,88552.0
2022-09-22 14:10:00,62.24,62.32,62.09,62.13,81311.0,60.4568,60.5345,60.3111,60.3499,81311.0
2022-09-22 14:15:00,62.11,62.24,62.03,62.09,76682.0,60.3305,60.4568,60.2528,60.3111,76682.0
2022-09-22 14:20:00,62.09,62.17,61.78,61.82,179627.0,60.3111,60.3888,60.01,60.0488,179627.0
2022-09-22 14:25:00,61.81,62.15,61.78,62.04,126073.0,60.0391,60.3694,60.01,60.2625,126073.0
2022-09-22 14:30:00,62.01,62.25,61.89,62.13,90668.0,60.2334,60.4665,60.1168,60.3499,90668.0
2022-09-22 14:35:00,62.18,62.33,62.02,62.33,71679.0,60.3985,60.5442,60.2431,60.5442,71679.0
2022-09-22 14:40:00,62.33,62.36,62.12,62.23,65188.0,60.5442,60.5734,60.3402,60.4471,65188.0
2022-09-22 14:45:00,62.2,62.2,61.89,62.07,96758.0,60.4179,60.4179,60.1168,60.2917,96758.0
2022-09-22 14:50:00,62.08,62.74,62.07,62.59,200791.0,60.3014,60.9425,60.2917,60.7968,200791.0
2022-09-22 14:55:00,62.58,62.74,62.48,62.62,99589.0,60.7871,60.9425,60.6899,60.8259,99589.0
2022-09-22 15:00:00,62.63,63.1,62.62,62.95,261927.0,60.8356,61.2922,60.8259,61.1465,261927.0
2022-09-22 15:05:00,62.96,63.11,62.84,62.97,169976.0,61.1562,61.3019,61.0396,61.1659,169976.0
2022-09-22 15:10:00,63.0,63.46,62.98,63.44,332160.0,61.195,61.6418,61.1756,61.6224,332160.0
2022-09-22 15:15:00,63.45,63.46,63.01,63.02,205737.0,61.6321,61.6418,61.2047,61.2144,205737.0
2022-09-22 15:20:00,63.04,63.08,62.72,62.76,155992.0,61.2339,61.2727,60.923,60.9619,155992.0
2022-09-22 15:25:00,62.75,62.97,62.53,62.94,163594.0,60.9522,61.1659,60.7385,61.1367,163594.0
2022-09-22 15:30:00,62.96,63.21,62.92,63.15,145624.0,61.1562,61.399,61.1173,61.3407,145624.0
2022-09-22 15:35:00,63.18,63.37,63.0,63.05,122424.0,61.3699,61.5544,61.195,61.2436,122424.0
2022-09-22 15:40:00,63.06,63.14,62.87,63.05,128756.0,61.2533,61.331,61.0687,61.2436,128756.0
2022-09-22 15:45:00,63.06,63.7,63.04,63.58,370038.0,61.2533,61.875,61.2339,61.7584,370038.0
2022-09-22 15:50:00,63.56,63.56,62.71,62.72,196669.0,61.739,61.739,60.9133,60.923,196669.0
2022-09-22 15:55:00,62.72,62.8,61.97,62.01,352395.0,60.923,61.0007,60.1945,60.2334,352395.0
2022-09-23 09:30:00,60.2,60.2,59.66,59.89,414873.0,58.4752,58.4752,57.9507,58.1741,414873.0
2022-09-23 09:35:00,59.88,59.88,59.31,59.39,297092.0,58.1644,58.1644,57.6107,57.6884,297092.0
2022-09-23 09:40:00,59.36,59.59,59.11,59.41,335630.0,57.6593,57.8827,57.4165,57.7079,335630.0
2022-09-23 09:45:00,59.4,59.74,59.04,59.17,471629.0,57.6982,58.0284,57.3485,57.4747,471629.0
2022-09-23 09:50:00,59.16,59.16,58.78,58.98,283056.0,57.465,57.465,57.0959,57.2902,283056.0
2022-09-23 09:55:00,58.94,59.11,58.76,58.79,208517.0,57.2513,57.4165,57.0765,57.1056,208517.0
2022-09-23 10:00:00,58.78,58.89,58.61,58.85,145150.0,57.0959,57.2028,56.9308,57.1639,145150.0
2022-09-23 10:05:00,58.85,59.03,58.74,58.92,211416.0,57.1639,57.3388,57.0571,57.2319,211416.0
2022-09-23 10:10:00,58.91,59.29,58.88,59.03,224605.0,57.2222,57.5913,57.1931,57.3388,224605.0
2022-09-23 10:15:00,59.02,59.05,58.81,58.93,125618.0,57.329,57.3582,57.1251,57.2416,125618.0
2022-09-23 10:20:00,58.91,59.03,58.74,58.82,93857.0,57.2222,57.3388,57.0571,57.1348,93857.0
2022-09-23 10:25:00,58.82,59.26,58.73,59.26,226671.0,57.1348,57.5622,57.0474,57.5622,226671.0
2022-09-23 10:30:00,59.25,59.25,58.82,58.84,217868.0,57.5525,57.5525,57.1348,57.1542,217868.0
2022-09-23 10:35:00,58.84,58.95,58.72,58.8,120760.0,57.1542,57.2611,57.0376,57.1154,120760.0
2022-09-23 10:40:00,58.76,58.99,58.75,58.84,132089.0,57.0765,57.2999,57.0668,57.1542,132089.0
2022-09-23 10:45:00,58.85,59.01,58.75,58.75,164990.0,57.1639,57.3193,57.0668,57.0668,164990.0
2022-09-23 10:50:00,58.75,59.03,58.57,58.92,217078.0,57.0668,57.3388,56.8919,57.2319,217078.0
2022-09-23 10:55:00,58.92,59.08,58.6,58.63,200868.0,57.2319,57.3873,56.9211,56.9502,200868.0
2022-09-23 11:00:00,58.62,58.71,58.48,58.62,176605.0,56.9405,57.0279,56.8045,56.9405,176605.0
2022-09-23 11:05:00,58.64,59.07,58.64,58.97,192716.0,56.9599,57.3776,56.9599,57.2805,192716.0
2022-09-23 11:10:00,58.95,59.04,58.67,58.7,131778.0,57.2611,57.3485,56.9891,57.0182,131778.0
2022-09-23 11:15:00,58.66,59.08,58.65,59.05,148672.0,56.9794,57.3873,56.9696,57.3582,148672.0
2022-09-23 11:20:00,59.02,59.3,58.9,59.17,152986.0,57.329,57.601,57.2125,57.4747,152986.0
2022-09-23 11:25:00,59.19,59.21,58.71,58.78,71528.0,57.4942,57.5136,57.0279,57.0959,71528.0
2022-09-23 11:30:00,58.78,58.98,58.78,58.84,113770.0,57.0959,57.2902,57.0959,57.1542,113770.0
2022-09-23 11:35:00,58.85,58.91,58.62,58.63,140923.0,57.1639,57.2222,56.9405,56.9502,140923.0
2022-09-23 11:40:00,58.62,58.7,58.33,58.34,189946.0,56.9405,57.0182,56.6588,56.6685,189946.0
2022-09-23 11:45:00,58.32,58.33,58.0,58.21,228908.0,56.6491,56.6588,56.3383,56.5423,228908.0
2022-09-23 11:50:00,58.2,58.43,58.15,58.31,226769.0,56.5325,56.756,56.484,56.6394,226769.0
2022-09-23 11:55:00,58.29,58.37,58.21,58.34,55724.0,56.62,56.6977,56.5423,56.6685,55724.0
2022-09-23 12:00:00,58.28,58.35,58.05,58.18,155858.0,56.6102,56.6782,56.3868,56.5131,155858.0
2022-09-23 12:05:00,58.21,58.27,57.79,57.93,208795.0,56.5423,56.6005,56.1343,56.2703,208795.0
2022-09-23 12:10:00,57.95,57.98,57.79,57.89,226000.0,56.2897,56.3188,56.1343,56.2314,226000.0
2022-09-23 12:15:00,57.89,58.01,57.81,57.96,197930.0,56.2314,56.348,56.1537,56.2994,197930.0
2022-09-23 12:20:00,57.98,58.05,57.7,57.82,288130.0,56.3188,56.3868,56.0469,56.1634,288130.0
2022-09-23 12:25:00,57.81,57.91,57.44,57.45,176945.0,56.1537,56.2508,55.7943,55.804,176945.0
2022-09-23 12:30:00,57.47,57.55,57.32,57.42,142189.0,55.8235,55.9012,55.6778,55.7749,142189.0
2022-09-23 12:35:00,57.43,57.68,57.39,57.6,121166.0,55.7846,56.0274,55.7457,55.9497,121166.0
2022-09-23 12:40:00,57.61,57.65,57.47,57.51,76010.0,55.9594,55.9983,55.8235,55.8623,76010.0
2022-09-23 12:45:00,57.51,57.84,57.47,57.83,141093.0,55.8623,56.1829,55.8235,56.1731,141093.0
2022-09-23 12:50:00,57.8,58.25,57.8,58.21,218419.0,56.144,56.5811,56.144,56.5423,218419.0
2022-09-23 12:55:00,58.17,58.26,57.99,58.21,164982.0,56.5034,56.5908,56.3286,56.5423,164982.0
2022-09-23 13:00:00,58.23,58.49,58.08,58.3,160327.0,56.5617,56.8142,56.416,56.6297,160327.0
2022-09-23 13:05:00,58.3,58.36,58.1,58.17,114155.0,56.6297,56.688,56.4354,56.5034,114155.0
2022-09-23 13:10:00,58.21,58.36,58.16,58.21,49801.0,56.5423,56.688,56.4937,56.5423,49801.0
2022-09-23 13:15:00,58.21,58.48,58.19,58.45,84556.0,56.5423,56.8045,56.5228,56.7754,84556.0
2022-09-23 13:20:00,58.45,58.48,58.17,58.21,68134.0,56.7754,56.8045,56.5034,56.5423,68134.0
2022-09-23 13:25:00,58.18,58.2,57.77,57.79,137286.0,56.5131,56.5325,56.1149,56.1343,137286.0
2022-09-23 13:30:00,57.76,58.06,57.76,57.96,83667.0,56.1051,56.3966,56.1051,56.2994,83667.0
2022-09-23 13:35:00,57.97,58.01,57.78,57.79,112202.0,56.3091,56.348,56.1246,56.1343,112202.0
2022-09-23 13:40:00,57.79,57.87,57.65,57.83,93073.0,56.1343,56.212,55.9983,56.1731,93073.0
2022-09-23 13:45:00,57.82,58.08,57.78,57.92,71370.0,56.1634,56.416,56.1246,56.2606,71370.0
2022-09-23 13:50:00,57.93,57.98,57.86,57.96,63227.0,56.2703,56.3188,56.2023,56.2994,63227.0
2022-09-23 13:55:00,57.96,58.07,57.79,57.98,95639.0,56.2994,56.4063,56.1343,56.3188,95639.0
2022-09-23 14:00:00,57.98,58.1,57.69,58.04,184307.0,56.3188,56.4354,56.0372,56.3771,184307.0
2022-09-23 14:05:00,58.04,58.22,57.64,57.65,207132.0,56.3771,56.552,55.9886,55.9983,207132.0
2022-09-23 14:10:00,57.65,57.74,57.11,57.2,268422.0,55.9983,56.0857,55.4738,55.5612,268422.0
2022-09-23 14:15:00,57.18,57.19,56.96,56.99,198253.0,55.5418,55.5515,55.3281,55.3572,198253.0
2022-09-23 14:20:00,57.01,57.43,56.96,57.28,222691.0,55.3766,55.7846,55.3281,55.6389,222691.0
2022-09-23 14:25:00,57.3,57.44,57.22,57.31,100977.0,55.6583,55.7943,55.5806,55.668,100977.0
2022-09-23 14:30:00,57.3,57.3,56.94,57.19,98403.0,55.6583,55.6583,55.3086,55.5515,98403.0
2022-09-23 14:35:00,57.19,57.21,56.9,56.97,130306.0,55.5515,55.5709,55.2698,55.3378,130306.0
2022-09-23 14:40:00,56.98,57.17,56.85,57.14,170491.0,55.3475,55.5321,55.2212,55.5029,170491.0
2022-09-23 14:45:00,57.1,57.22,56.98,57.06,96953.0,55.4641,55.5806,55.3475,55.4252,96953.0
2022-09-23 14:50:00,57.02,57.12,56.86,56.86,96230.0,55.3863,55.4835,55.2309,55.2309,96230.0
2022-09-23 14:55:00,56.85,56.86,56.56,56.63,186034.0,55.2212,55.2309,54.9395,55.0075,186034.0
2022-09-23 15:00:00,56.64,57.47,56.62,57.36,459003.0,55.0172,55.8235,54.9978,55.7166,459003.0
2022-09-23 15:05:00,57.33,57.93,57.21,57.69,275801.0,55.6875,56.2703,55.5709,56.0372,275801.0
2022-09-23 15:10:00,57.73,57.81,57.39,57.63,199853.0,56.076,56.1537,55.7457,55.9789,199853.0
2022-09-23 15:15:00,57.69,58.14,57.65,57.91,369962.0,56.0372,56.4743,55.9983,56.2508,369962.0
2022-09-23 15:20:00,57.88,58.08,57.61,57.7,107557.0,56.2217,56.416,55.9594,56.0469,107557.0
2022-09-23 15:25:00,57.7,58.05,57.59,58.01,163120.0,56.0469,56.3868,55.94,56.348,163120.0
2022-09-23 15:30:00,58.01,58.39,57.99,58.24,364334.0,56.348,56.7171,56.3286,56.5714,364334.0
2022-09-23 15:35:00,58.25,58.43,57.91,58.43,165581.0,56.5811,56.756,56.2508,56.756,165581.0
2022-09-23 15:40:00,58.4,58.9,58.23,58.81,303266.0,56.7268,57.2125,56.5617,57.1251,303266.0
2022-09-23 15:45:00,58.82,58.92,58.47,58.53,314165.0,57.1348,57.2319,56.7948,56.8531,314165.0
2022-09-23 15:50:00,58.51,58.74,58.19,58.72,283586.0,56.8337,57.0571,56.5228,57.0376,283586.0
2022-09-23 15:55:00,58.72,59.02,58.3,58.86,818884.0,57.0376,57.329,56.6297,57.1736,818884.0
2022-09-26 09:30:00,58.11,58.86,57.94,58.77,403663.0,56.4451,57.1736,56.28,57.0862,403663.0
2022-09-26 09:35:00,58.77,59.04,58.64,58.82,295937.0,57.0862,57.3485,56.9599,57.1348,295937.0
2022-09-26 09:40:00,58.83,59.16,58.46,58.49,288963.0,57.1445,57.465,56.7851,56.8142,288963.0
2022-09-26 09:45:00,58.48,58.96,58.48,58.9,316771.0,56.8045,57.2708,56.8045,57.2125,316771.0
2022-09-26 09:50:00,58.91,59.19,58.85,58.97,441701.0,57.2222,57.4942,57.1639,57.2805,441701.0
2022-09-26 09:55:00,58.93,59.16,58.74,59.09,440085.0,57.2416,57.465,57.0571,57.397,440085.0
2022-09-26 10:00:00,59.11,59.37,58.77,59.09,280635.0,57.4165,57.669,57.0862,57.397,280635.0
2022-09-26 10:05:00,59.1,59.29,58.89,58.91,154339.0,57.4068,57.5913,57.2028,57.2222,154339.0
2022-09-26 10:10:00,58.88,59.43,58.58,59.34,250046.0,57.1931,57.7273,56.9017,57.6399,250046.0
2022-09-26 10:15:00,59.36,59.91,59.36,59.76,346875.0,57.6593,58.1935,57.6593,58.0478,346875.0
2022-09-26 10:20:00,59.78,59.93,59.67,59.84,192058.0,58.0673,58.213,57.9604,58.1256,192058.0
2022-09-26 10:25:00,59.85,59.91,59.57,59.77,185828.0,58.1353,58.1935,57.8633,58.0576,185828.0
2022-09-26 10:30:00,59.77,59.79,59.35,59.45,217370.0,58.0576,58.077,57.6496,57.7467,217370.0
2022-09-26 10:35:00,59.43,59.6,59.34,59.52,215052.0,57.7273,57.8924,57.6399,57.8147,215052.0
2022-09-26 10:40:00,59.53,59.57,59.12,59.49,328261.0,57.8244,57.8633,57.4262,57.7856,328261.0
2022-09-26 10:45:00,59.43,59.51,58.79,59.02,301440.0,57.7273,57.805,57.1056,57.329,301440.0
2022-09-26 10:50:00,59.02,59.15,58.84,59.04,99386.0,57.329,57.4553,57.1542,57.3485,99386.0
2022-09-26 10:55:00,59.03,59.25,58.88,59.1,313165.0,57.3388,57.5525,57.1931,57.4068,313165.0
2022-09-26 11:00:00,59.1,59.27,58.96,59.14,104647.0,57.4068,57.5719,57.2708,57.4456,104647.0
2022-09-26 11:05:00,59.13,59.13,58.41,58.42,206596.0,57.4359,57.4359,56.7365,56.7462,206596.0
2022-09-26 11:10:00,58.4,58.58,58.26,58.58,157450.0,56.7268,56.9017,56.5908,56.9017,157450.0
2022-09-26 11:15:00,58.59,58.65,58.3,58.33,123526.0,56.9114,56.9696,56.6297,56.6588,123526.0
2022-09-26 11:20:00,58.32,58.55,58.1,58.22,134187.0,56.6491,56.8725,56.4354,56.552,134187.0
2022-09-26 11:25:00,58.21,58.24,57.88,57.88,244192.0,56.5423,56.5714,56.2217,56.2217,244192.0
2022-09-26 11:30:00,57.9,58.14,57.83,57.93,181711.0,56.2411,56.4743,56.1731,56.2703,181711.0
2022-09-26 11:35:00,57.9,58.2,57.9,58.05,134623.0,56.2411,56.5325,56.2411,56.3868,134623.0
2022-09-26 11:40:00,58.06,58.36,57.73,57.73,194791.0,56.3966,56.688,56.076,56.076,194791.0
2022-09-26 11:45:00,57.73,58.12,57.6,58.02,210557.0,56.076,56.4548,55.9497,56.3577,210557.0
2022-09-26 11:50:00,58.0,58.03,57.78,58.03,110173.0,56.3383,56.3674,56.1246,56.3674,110173.0
2022-09-26 11:55:00,58.05,58.47,57.99,58.32,214672.0,56.3868,56.7948,56.3286,56.6491,214672.0
2022-09-26 12:00:00,58.33,58.34,57.93,57.99,90334.0,56.6588,56.6685,56.2703,56.3286,90334.0
2022-09-26 12:05:00,57.98,58.04,57.84,58.0,108287.0,56.3188,56.3771,56.1829,56.3383,108287.0
2022-09-26 12:10:00,57.99,58.08,57.91,57.99,57457.0,56.3286,56.416,56.2508,56.3286,57457.0
2022-09-26 12:15:00,57.97,58.14,57.88,57.98,67958.0,56.3091,56.4743,56.2217,56.3188,67958.0
2022-09-26 12:20:00,57.99,58.01,57.46,57.46,132010.0,56.3286,56.348,55.8137,55.8137,132010.0
2022-09-26 12:25:00,57.44,57.48,57.15,57.28,256977.0,55.7943,55.8332,55.5126,55.6389,256977.0
2022-09-26 12:30:00,57.26,57.33,56.98,57.01,165962.0,55.6195,55.6875,55.3475,55.3766,165962.0
2022-09-26 12:35:00,57.01,57.27,56.99,57.08,142191.0,55.3766,55.6292,55.3572,55.4446,142191.0
2022-09-26 12:40:00,57.06,57.15,56.92,56.98,159307.0,55.4252,55.5126,55.2892,55.3475,159307.0
2022-09-26 12:45:00,56.97,57.44,56.95,57.3,229594.0,55.3378,55.7943,55.3184,55.6583,229594.0
2022-09-26 12:50:00,57.29,57.58,57.28,57.54,206766.0,55.6486,55.9303,55.6389,55.8915,206766.0
2022-09-26 12:55:00,57.55,57.87,57.55,57.72,246308.0,55.9012,56.212,55.9012,56.0663,246308.0
2022-09-26 13:00:00,57.71,57.72,57.26,57.26,205060.0,56.0566,56.0663,55.6195,55.6195,205060.0
2022-09-26 13:05:00,57.26,57.33,57.07,57.14,117478.0,55.6195,55.6875,55.4349,55.5029,117478.0
2022-09-26 13:10:00,57.14,57.16,56.75,56.77,190458.0,55.5029,55.5223,55.1241,55.1435,190458.0
2022-09-26 13:15:00,56.77,57.01,56.74,56.89,154028.0,55.1435,55.3766,55.1144,55.2601,154028.0
2022-09-26 13:20:00,56.87,57.04,56.68,56.73,110255.0,55.2406,55.4058,55.0561,55.1047,110255.0
2022-09-26 13:25:00,56.73,56.85,56.49,56.81,253123.0,55.1047,55.2212,54.8715,55.1824,253123.0
2022-09-26 13:30:00,56.77,57.16,56.77,56.86,271806.0,55.1435,55.5223,55.1435,55.2309,271806.0
2022-09-26 13:35:00,56.88,57.09,56.87,56.95,83566.0,55.2504,55.4543,55.2406,55.3184,83566.0
2022-09-26 13:40:00,56.96,57.01,56.72,56.8,137716.0,55.3281,55.3766,55.0949,55.1727,137716.0
2022-09-26 13:45:00,56.82,57.15,56.82,56.97,162877.0,55.1921,55.5126,55.1921,55.3378,162877.0
2022-09-26 13:50:00,57.0,57.3,56.96,57.12,183186.0,55.3669,55.6583,55.3281,55.4835,183186.0
2022-09-26 13:55:00,57.11,57.11,56.56,56.62,147876.0,55.4738,55.4738,54.9395,54.9978,147876.0
2022-09-26 14:00:00,56.6,57.38,56.55,57.37,292407.0,54.9784,55.736,54.9298,55.7263,292407.0
2022-09-26 14:05:00,57.36,57.53,57.25,57.48,162860.0,55.7166,55.8817,55.6098,55.8332,162860.0
2022-09-26 14:10:00,57.49,57.5,57.28,57.41,131462.0,55.8429,55.8526,55.6389,55.7652,131462.0
2022-09-26 14:15:00,57.4,57.51,57.3,57.37,78897.0,55.7555,55.8623,55.6583,55.7263,78897.0
2022-09-26 14:20:00,57.36,57.47,57.2,57.26,81981.0,55.7166,55.8235,55.5612,55.6195,81981.0
2022-09-26 14:25:00,57.26,57.26,56.86,56.87,121144.0,55.6195,55.6195,55.2309,55.2406,121144.0
2022-09-26 14:30:00,56.86,57.17,56.84,57.06,87019.0,55.2309,55.5321,55.2115,55.4252,87019.0
2022-09-26 14:35:00,57.04,57.05,56.7,56.93,160053.0,55.4058,55.4155,55.0755,55.2989,160053.0
2022-09-26 14:40:00,56.92,57.02,56.77,57.0,112127.0,55.2892,55.3863,55.1435,55.3669,112127.0
2022-09-26 14:45:00,56.97,57.79,56.92,57.74,367400.0,55.3378,56.1343,55.2892,56.0857,367400.0
2022-09-26 14:50:00,57.72,57.9,57.48,57.82,385259.0,56.0663,56.2411,55.8332,56.1634,385259.0
2022-09-26 14:55:00,57.84,57.9,57.64,57.66,101603.0,56.1829,56.2411,55.9886,56.008,101603.0
2022-09-26 15:00:00,57.69,58.02,57.69,57.82,141713.0,56.0372,56.3577,56.0372,56.1634,141713.0
2022-09-26 15:05:00,57.82,58.01,57.56,58.01,199709.0,56.1634,56.348,55.9109,56.348,199709.0
2022-09-26 15:10:00,58.01,58.03,57.68,57.75,150717.0,56.348,56.3674,56.0274,56.0954,150717.0
2022-09-26 15:15:00,57.71,57.99,57.36,57.79,254365.0,56.0566,56.3286,55.7166,56.1343,254365.0
2022-09-26 15:20:00,57.8,57.93,57.46,57.54,174872.0,56.144,56.2703,55.8137,55.8915,174872.0
2022-09-26 15:25:00,57.55,57.74,57.43,57.66,104500.0,55.9012,56.0857,55.7846,56.008,104500.0
2022-09-26 15:30:00,57.64,57.65,57.3,57.47,149534.0,55.9886,55.9983,55.6583,55.8235,149534.0
2022-09-26 15:35:00,57.45,57.84,57.31,57.44,200861.0,55.804,56.1829,55.668,55.7943,200861.0
2022-09-26 15:40:00,57.4,57.75,57.23,57.56,201714.0,55.7555,56.0954,55.5903,55.9109,201714.0
2022-09-26 15:45:00,57.6,57.91,57.47,57.81,286672.0,55.9497,56.2508,55.8235,56.1537,286672.0
2022-09-26 15:50:00,57.78,58.33,57.43,57.98,534692.0,56.1246,56.6588,55.7846,56.3188,534692.0
2022-09-26 15:55:00,57.98,57.98,56.93,57.14,420612.0,56.3188,56.3188,55.2989,55.5029,420612.0
2022-09-27 09:30:00,58.86,59.39,58.63,59.39,521462.0,57.1736,57.6884,56.9502,57.6884,521462.0
2022-09-27 09:35:00,59.4,59.69,59.23,59.68,315066.0,57.6982,57.9799,57.533,57.9701,315066.0
2022-09-27 09:40:00,59.69,59.96,59.51,59.62,468957.0,57.9799,58.2421,57.805,57.9119,468957.0
2022-09-27 09:45:00,59.63,59.64,58.91,58.97,322673.0,57.9216,57.9313,57.2222,57.2805,322673.0
2022-09-27 09:50:00,58.96,59.33,58.73,59.2,399874.0,57.2708,57.6302,57.0474,57.5039,399874.0
2022-09-27 09:55:00,59.21,59.21,58.86,59.0,141565.0,57.5136,57.5136,57.1736,57.3096,141565.0
2022-09-27 10:00:00,59.04,59.08,58.04,58.34,426270.0,57.3485,57.3873,56.3771,56.6685,426270.0
2022-09-27 10:05:00,58.33,58.42,57.82,57.98,236649.0,56.6588,56.7462,56.1634,56.3188,236649.0
2022-09-27 10:10:00,57.98,58.42,57.92,58.37,249825.0,56.3188,56.7462,56.2606,56.6977,249825.0
2022-09-27 10:15:00,58.36,58.54,58.1,58.35,191758.0,56.688,56.8628,56.4354,56.6782,191758.0
2022-09-27 10:20:00,58.39,58.83,58.31,58.66,250266.0,56.7171,57.1445,56.6394,56.9794,250266.0
2022-09-27 10:25:00,58.65,58.89,58.24,58.24,197360.0,56.9696,57.2028,56.5714,56.5714,197360.0
2022-09-27 10:30:00,58.28,58.88,58.28,58.65,125568.0,56.6102,57.1931,56.6102,56.9696,125568.0
2022-09-27 10:35:00,58.62,59.07,58.55,58.62,223212.0,56.9405,57.3776,56.8725,56.9405,223212.0
2022-09-27 10:40:00,58.63,59.16,58.52,59.11,182933.0,56.9502,57.465,56.8434,57.4165,182933.0
2022-09-27 10:45:00,59.08,59.29,58.95,59.2,150100.0,57.3873,57.5913,57.2611,57.5039,150100.0
2022-09-27 10:50:00,59.18,59.2,58.92,58.92,172787.0,57.4845,57.5039,57.2319,57.2319,172787.0
2022-09-27 10:55:00,58.91,59.08,58.87,58.95,189059.0,57.2222,57.3873,57.1833,57.2611,189059.0
2022-09-27 11:00:00,58.97,59.07,58.53,58.58,231051.0,57.2805,57.3776,56.8531,56.9017,231051.0
2022-09-27 11:05:00,58.58,59.02,58.5,59.01,204448.0,56.9017,57.329,56.8239,57.3193,204448.0
2022-09-27 11:10:00,59.07,59.08,58.48,58.53,124030.0,57.3776,57.3873,56.8045,56.8531,124030.0
2022-09-27 11:15:00,58.52,58.64,58.31,58.4,136960.0,56.8434,56.9599,56.6394,56.7268,136960.0
2022-09-27 11:20:00,58.4,58.46,57.87,57.92,192977.0,56.7268,56.7851,56.212,56.2606,192977.0
2022-09-27 11:25:00,57.93,58.0,57.32,57.48,255111.0,56.2703,56.3383,55.6778,55.8332,255111.0
2022-09-27 11:30:00,57.42,57.82,57.37,57.76,210771.0,55.7749,56.1634,55.7263,56.1051,210771.0
2022-09-27 11:35:00,57.76,57.84,57.55,57.7,130186.0,56.1051,56.1829,55.9012,56.0469,130186.0
2022-09-27 11:40:00,57.73,57.84,57.58,57.63,122333.0,56.076,56.1829,55.9303,55.9789,122333.0
2022-09-27 11:45:00,57.65,57.75,57.41,57.48,82558.0,55.9983,56.0954,55.7652,55.8332,82558.0
2022-09-27 11:50:00,57.51,57.65,57.07,57.12,158382.0,55.8623,55.9983,55.4349,55.4835,158382.0
2022-09-27 11:55:00,57.12,57.25,56.96,56.98,146881.0,55.4835,55.6098,55.3281,55.3475,146881.0
2022-09-27 12:00:00,56.95,57.0,56.64,56.96,338532.0,55.3184,55.3669,55.0172,55.3281,338532.0
2022-09-27 12:05:00,56.96,56.96,56.53,56.6,174434.0,55.3281,55.3281,54.9104,54.9784,174434.0
2022-09-27 12:10:00,56.57,56.61,56.0,56.28,369056.0,54.9492,54.9881,54.3956,54.6675,369056.0
2022-09-27 12:15:00,56.27,56.28,55.63,55.66,304352.0,54.6578,54.6675,54.0362,54.0653,304352.0
2022-09-27 12:20:00,55.63,55.96,55.63,55.81,229199.0,54.0362,54.3567,54.0362,54.211,229199.0
2022-09-27 12:25:00,55.81,56.31,55.81,56.1,311234.0,54.211,54.6967,54.211,54.4927,311234.0
2022-09-27 12:30:00,56.1,56.36,56.02,56.31,126845.0,54.4927,54.7453,54.415,54.6967,126845.0
2022-09-27 12:35:00,56.32,56.4,55.92,56.04,194558.0,54.7064,54.7841,54.3179,54.4344,194558.0
2022-09-27 12:40:00,55.98,56.23,55.92,56.12,146084.0,54.3761,54.619,54.3179,54.5121,146084.0
2022-09-27 12:45:00,56.12,56.3,56.02,56.26,112889.0,54.5121,54.687,54.415,54.6481,112889.0
2022-09-27 12:50:00,56.26,56.5,55.84,56.47,261022.0,54.6481,54.8812,54.2402,54.8521,261022.0
2022-09-27 12:55:00,56.49,56.52,56.3,56.37,126539.0,54.8715,54.9007,54.687,54.755,126539.0
2022-09-27 13:00:00,56.32,56.33,55.73,55.82,251798.0,54.7064,54.7161,54.1333,54.2207,251798.0
2022-09-27 13:05:00,55.82,56.26,55.82,55.99,159673.0,54.2207,54.6481,54.2207,54.3859,159673.0
2022-09-27 13:10:00,55.97,56.06,55.8,56.04,65348.0,54.3664,54.4539,54.2013,54.4344,65348.0
2022-09-27 13:15:00,56.03,56.2,55.99,56.1,61720.0,54.4247,54.5898,54.3859,54.4927,61720.0
2022-09-27 13:20:00,56.11,56.15,55.9,55.94,67358.0,54.5024,54.5413,54.2984,54.3373,67358.0
2022-09-27 13:25:00,55.9,56.08,55.78,55.96,72273.0,54.2984,54.4733,54.1819,54.3567,72273.0
2022-09-27 13:30:00,55.92,56.18,55.86,56.15,80964.0,54.3179,54.5704,54.2596,54.5413,80964.0
2022-09-27 13:35:00,56.16,56.19,55.8,55.84,91454.0,54.551,54.5801,54.2013,54.2402,91454.0
2022-09-27 13:40:00,55.83,55.85,55.5,55.72,265381.0,54.2304,54.2499,53.9099,54.1236,265381.0
2022-09-27 13:45:00,55.73,55.94,55.72,55.81,119067.0,54.1333,54.3373,54.1236,54.211,119067.0
2022-09-27 13:50:00,55.75,55.88,55.67,55.68,46528.0,54.1527,54.279,54.075,54.0847,46528.0
2022-09-27 13:55:00,55.66,55.89,55.48,55.89,154355.0,54.0653,54.2887,53.8905,54.2887,154355.0
2022-09-27 14:00:00,55.9,56.33,55.8,56.21,236756.0,54.2984,54.7161,54.2013,54.5996,236756.0
2022-09-27 14:05:00,56.21,56.21,56.02,56.06,128038.0,54.5996,54.5996,54.415,54.4539,128038.0
2022-09-27 14:10:00,56.09,56.13,55.85,55.85,124251.0,54.483,54.5218,54.2499,54.2499,124251.0
2022-09-27 14:15:00,55.82,55.94,55.75,55.78,76650.0,54.2207,54.3373,54.1527,54.1819,76650.0
2022-09-27 14:20:00,55.8,56.03,55.7,56.02,127183.0,54.2013,54.4247,54.1042,54.415,127183.0
2022-09-27 14:25:00,56.01,56.11,55.92,56.08,117903.0,54.4053,54.5024,54.3179,54.4733,117903.0
2022-09-27 14:30:00,56.09,56.15,55.88,56.11,90843.0,54.483,54.5413,54.279,54.5024,90843.0
2022-09-27 14:35:00,56.12,56.72,56.01,56.64,305298.0,54.5121,55.0949,54.4053,55.0172,305298.0
2022-09-27 14:40:00,56.66,56.99,56.65,56.73,434515.0,55.0367,55.3572,55.0269,55.1047,434515.0
2022-09-27 14:45:00,56.74,57.22,56.57,57.18,315159.0,55.1144,55.5806,54.9492,55.5418,315159.0
2022-09-27 14:50:00,57.16,57.17,56.91,56.95,170051.0,55.5223,55.5321,55.2795,55.3184,170051.0
2022-09-27 14:55:00,56.95,57.06,56.84,56.95,173286.0,55.3184,55.4252,55.2115,55.3184,173286.0
2022-09-27 15:00:00,56.96,56.98,56.35,56.7,332527.0,55.3281,55.3475,54.7355,55.0755,332527.0
2022-09-27 15:05:00,56.69,56.85,56.52,56.8,139629.0,55.0658,55.2212,54.9007,55.1727,139629.0
2022-09-27 15:10:00,56.79,56.85,56.66,56.76,95710.0,55.1629,55.2212,55.0367,55.1338,95710.0
2022-09-27 15:15:00,56.73,56.85,56.38,56.85,118250.0,55.1047,55.2212,54.7647,55.2212,118250.0
2022-09-27 15:20:00,56.82,56.86,56.55,56.66,119726.0,55.1921,55.2309,54.9298,55.0367,119726.0
2022-09-27 15:25:00,56.67,56.71,56.37,56.52,188743.0,55.0464,55.0852,54.755,54.9007,188743.0
2022-09-27 15:30:00,56.52,56.54,56.07,56.21,296645.0,54.9007,54.9201,54.4636,54.5996,296645.0
2022-09-27 15:35:00,56.21,56.38,56.05,56.16,126395.0,54.5996,54.7647,54.4441,54.551,126395.0
2022-09-27 15:40:00,56.15,56.64,56.09,56.59,301142.0,54.5413,55.0172,54.483,54.9687,301142.0
2022-09-27 15:45:00,56.58,56.61,56.29,56.49,387796.0,54.959,54.9881,54.6773,54.8715,387796.0
2022-09-27 15:50:00,56.48,56.9,56.44,56.87,508468.0,54.8618,55.2698,54.823,55.2406,508468.0
2022-09-27 15:55:00,56.85,56.96,56.44,56.66,715908.0,55.2212,55.3281,54.823,55.0367,715908.0
2022-09-28 09:30:00,57.09,57.19,56.27,56.58,379950.0,55.4543,55.5515,54.6578,54.959,379950.0
2022-09-28 09:35:00,56.57,56.79,56.33,56.51,190639.0,54.9492,55.1629,54.7161,54.891,190639.0
2022-09-28 09:40:00,56.55,57.2,56.42,57.2,356100.0,54.9298,55.5612,54.8035,55.5612,356100.0
2022-09-28 09:45:00,57.16,57.33,56.75,56.98,345488.0,55.5223,55.6875,55.1241,55.3475,345488.0
2022-09-28 09:50:00,56.97,57.36,56.87,57.01,241506.0,55.3378,55.7166,55.2406,55.3766,241506.0
2022-09-28 09:55:00,57.01,57.38,56.98,57.09,236004.0,55.3766,55.736,55.3475,55.4543,236004.0
2022-09-28 10:00:00,57.09,57.8,56.94,57.01,451138.0,55.4543,56.144,55.3086,55.3766,451138.0
2022-09-28 10:05:00,57.04,57.18,56.54,56.56,233451.0,55.4058,55.5418,54.9201,54.9395,233451.0
2022-09-28 10:10:00,56.55,57.09,56.53,56.98,143345.0,54.9298,55.4543,54.9104,55.3475,143345.0
2022-09-28 10:15:00,57.0,57.16,56.63,57.06,169676.0,55.3669,55.5223,55.0075,55.4252,169676.0
2022-09-28 10:20:00,57.03,57.7,57.03,57.68,299695.0,55.3961,56.0469,55.3961,56.0274,299695.0
2022-09-28 10:25:00,57.67,58.09,57.46,58.07,342283.0,56.0177,56.4257,55.8137,56.4063,342283.0
2022-09-28 10:30:00,58.07,58.13,57.83,58.02,272646.0,56.4063,56.4645,56.1731,56.3577,272646.0
2022-09-28 10:35:00,58.04,58.35,57.87,57.97,278085.0,56.3771,56.6782,56.212,56.3091,278085.0
2022-09-28 10:40:00,57.97,58.42,57.89,58.26,231216.0,56.3091,56.7462,56.2314,56.5908,231216.0
2022-09-28 10:45:00,58.26,58.57,58.21,58.43,344234.0,56.5908,56.8919,56.5423,56.756,344234.0
2022-09-28 10:50:00,58.42,58.43,58.19,58.35,160761.0,56.7462,56.756,56.5228,56.6782,160761.0
2022-09-28 10:55:00,58.34,58.4,58.04,58.09,185005.0,56.6685,56.7268,56.3771,56.4257,185005.0
2022-09-28 11:00:00,58.1,58.52,57.93,58.26,221483.0,56.4354,56.8434,56.2703,56.5908,221483.0
2022-09-28 11:05:00,58.27,58.29,58.05,58.06,197833.0,56.6005,56.62,56.3868,56.3966,197833.0
2022-09-28 11:10:00,58.05,58.44,58.01,58.22,197331.0,56.3868,56.7657,56.348,56.552,197331.0
2022-09-28 11:15:00,58.23,58.44,58.18,58.34,143920.0,56.5617,56.7657,56.5131,56.6685,143920.0
2022-09-28 11:20:00,58.35,58.83,58.35,58.77,390486.0,56.6782,57.1445,56.6782,57.0862,390486.0
2022-09-28 11:25:00,58.78,58.91,58.4,58.45,348046.0,57.0959,57.2222,56.7268,56.7754,348046.0
2022-09-28 11:30:00,58.47,58.51,58.15,58.33,278755.0,56.7948,56.8337,56.484,56.6588,278755.0
2022-09-28 11:35:00,58.35,58.52,58.17,58.23,254270.0,56.6782,56.8434,56.5034,56.5617,254270.0
2022-09-28 11:40:00,58.23,58.35,58.13,58.35,107557.0,56.5617,56.6782,56.4645,56.6782,107557.0
2022-09-28 11:45:00,58.33,58.68,58.2,58.58,174826.0,56.6588,56.9988,56.5325,56.9017,174826.0
2022-09-28 11:50:00,58.58,58.88,58.57,58.83,263153.0,56.9017,57.1931,56.8919,57.1445,263153.0
2022-09-28 11:55:00,58.83,59.01,58.83,58.95,206403.0,57.1445,57.3193,57.1445,57.2611,206403.0
2022-09-28 12:00:00,58.96,59.07,58.88,59.03,267141.0,57.2708,57.3776,57.1931,57.3388,267141.0
2022-09-28 12:05:00,59.03,59.03,58.88,58.94,108829.0,57.3388,57.3388,57.1931,57.2513,108829.0
2022-09-28 12:10:00,58.94,59.29,58.93,59.27,174086.0,57.2513,57.5913,57.2416,57.5719,174086.0
2022-09-28 12:15:00,59.26,59.5,59.13,59.5,195327.0,57.5622,57.7953,57.4359,57.7953,195327.0
2022-09-28 12:20:00,59.5,59.53,59.12,59.12,244925.0,57.7953,57.8244,57.4262,57.4262,244925.0
2022-09-28 12:25:00,59.13,59.16,58.92,58.97,312512.0,57.4359,57.465,57.2319,57.2805,312512.0
2022-09-28 12:30:00,58.98,59.12,58.86,59.09,172776.0,57.2902,57.4262,57.1736,57.397,172776.0
2022-09-28 12:35:00,59.09,59.09,58.85,58.89,104437.0,57.397,57.397,57.1639,57.2028,104437.0
2022-09-28 12:40:00,58.89,59.29,58.86,59.28,220400.0,57.2028,57.5913,57.1736,57.5816,220400.0
2022-09-28 12:45:00,59.29,59.42,59.13,59.19,193919.0,57.5913,57.7176,57.4359,57.4942,193919.0
2022-09-28 12:50:00,59.17,59.22,58.97,59.14,126555.0,57.4747,57.5233,57.2805,57.4456,126555.0
2022-09-28 12:55:00,59.14,59.22,59.04,59.21,101695.0,57.4456,57.5233,57.3485,57.5136,101695.0
2022-09-28 13:00:00,59.22,59.26,59.0,59.2,156410.0,57.5233,57.5622,57.3096,57.5039,156410.0
2022-09-28 13:05:00,59.21,59.67,59.21,59.64,229514.0,57.5136,57.9604,57.5136,57.9313,229514.0
2022-09-28 13:10:00,59.63,59.64,59.47,59.55,103235.0,57.9216,57.9313,57.7662,57.8439,103235.0
2022-09-28 13:15:00,59.57,59.73,59.55,59.72,163552.0,57.8633,58.0187,57.8439,58.009,163552.0
2022-09-28 13:20:00,59.72,59.72,59.53,59.57,133400.0,58.009,58.009,57.8244,57.8633,133400.0
2022-09-28 13:25:00,59.58,59.59,59.32,59.39,128223.0,57.873,57.8827,57.6205,57.6884,128223.0
2022-09-28 13:30:00,59.38,59.46,59.27,59.4,141859.0,57.6787,57.7564,57.5719,57.6982,141859.0
2022-09-28 13:35:00,59.42,59.42,59.18,59.32,87945.0,57.7176,57.7176,57.4845,57.6205,87945.0
2022-09-28 13:40:00,59.3,59.49,59.3,59.32,78773.0,57.601,57.7856,57.601,57.6205,78773.0
2022-09-28 13:45:00,59.32,59.35,58.98,59.08,170337.0,57.6205,57.6496,57.2902,57.3873,170337.0
2022-09-28 13:50:00,59.08,59.09,58.9,59.08,122850.0,57.3873,57.397,57.2125,57.3873,122850.0
2022-09-28 13:55:00,59.08,59.21,59.01,59.12,119671.0,57.3873,57.5136,57.3193,57.4262,119671.0
2022-09-28 14:00:00,59.15,59.24,59.08,59.22,114479.0,57.4553,57.5427,57.3873,57.5233,114479.0
2022-09-28 14:05:00,59.22,59.38,59.19,59.31,135451.0,57.5233,57.6787,57.4942,57.6107,135451.0
2022-09-28 14:10:00,59.31,59.37,59.19,59.23,78660.0,57.6107,57.669,57.4942,57.533,78660.0
2022-09-28 14:15:00,59.23,59.29,59.07,59.2,116394.0,57.533,57.5913,57.3776,57.5039,116394.0
2022-09-28 14:20:00,59.2,59.2,59.07,59.08,62264.0,57.5039,57.5039,57.3776,57.3873,62264.0
2022-09-28 14:25:00,59.09,59.24,58.98,59.2,127006.0,57.397,57.5427,57.2902,57.5039,127006.0
2022-09-28 14:30:00,59.19,59.52,59.19,59.5,214350.0,57.4942,57.8147,57.4942,57.7953,214350.0
2022-09-28 14:35:00,59.52,59.64,59.47,59.59,196190.0,57.8147,57.9313,57.7662,57.8827,196190.0
2022-09-28 14:40:00,59.59,59.59,59.16,59.34,216742.0,57.8827,57.8827,57.465,57.6399,216742.0
2022-09-28 14:45:00,59.37,59.46,59.25,59.45,72430.0,57.669,57.7564,57.5525,57.7467,72430.0
2022-09-28 14:50:00,59.45,59.6,59.45,59.55,138593.0,57.7467,57.8924,57.7467,57.8439,138593.0
2022-09-28 14:55:00,59.54,59.61,59.49,59.49,89818.0,57.8341,57.9021,57.7856,57.7856,89818.0
2022-09-28 15:00:00,59.49,59.9,59.43,59.86,256080.0,57.7856,58.1838,57.7273,58.145,256080.0
2022-09-28 15:05:00,59.86,60.21,59.78,60.08,470042.0,58.145,58.485,58.0673,58.3587,470042.0
2022-09-28 15:10:00,60.09,60.22,60.0,60.1,249423.0,58.3684,58.4947,58.281,58.3781,249423.0
2022-09-28 15:15:00,60.1,60.17,59.92,59.96,151190.0,58.3781,58.4461,58.2033,58.2421,151190.0
2022-09-28 15:20:00,59.98,60.09,59.86,60.01,149336.0,58.2615,58.3684,58.145,58.2907,149336.0
2022-09-28 15:25:00,60.01,60.25,59.99,60.13,290599.0,58.2907,58.5238,58.2713,58.4072,290599.0
2022-09-28 15:30:00,60.13,60.5,60.13,60.49,262739.0,58.4072,58.7666,58.4072,58.7569,262739.0
2022-09-28 15:35:00,60.48,60.52,60.31,60.38,266974.0,58.7472,58.7861,58.5821,58.6501,266974.0
2022-09-28 15:40:00,60.37,60.67,60.37,60.58,340708.0,58.6404,58.9318,58.6404,58.8444,340708.0
2022-09-28 15:45:00,60.57,60.8,60.52,60.67,346346.0,58.8346,59.058,58.7861,58.9318,346346.0
2022-09-28 15:50:00,60.67,60.69,60.43,60.45,418044.0,58.9318,58.9512,58.6987,58.7181,418044.0
2022-09-28 15:55:00,60.45,60.51,59.86,59.96,645966.0,58.7181,58.7764,58.145,58.2421,645966.0
2022-09-29 09:30:00,58.17,58.3,57.67,57.78,441518.0,56.5034,56.6297,56.0177,56.1246,441518.0
2022-09-29 09:35:00,57.73,57.79,57.31,57.35,292562.0,56.076,56.1343,55.668,55.7069,292562.0
2022-09-29 09:40:00,57.34,57.41,56.44,56.46,497294.0,55.6972,55.7652,54.823,54.8424,497294.0
2022-09-29 09:45:00,56.45,56.59,56.21,56.35,473598.0,54.8327,54.9687,54.5996,54.7355,473598.0
2022-09-29 09:50:00,56.32,56.82,56.31,56.6,424816.0,54.7064,55.1921,54.6967,54.9784,424816.0
2022-09-29 09:55:00,56.58,56.78,56.34,56.4,395309.0,54.959,55.1532,54.7258,54.7841,395309.0
2022-09-29 10:00:00,56.4,56.45,55.66,55.78,434666.0,54.7841,54.8327,54.0653,54.1819,434666.0
2022-09-29 10:05:00,55.79,56.06,55.63,55.63,290653.0,54.1916,54.4539,54.0362,54.0362,290653.0
2022-09-29 10:10:00,55.63,55.86,55.34,55.38,287528.0,54.0362,54.2596,53.7545,53.7933,287528.0
2022-09-29 10:15:00,55.4,55.55,55.13,55.33,352184.0,53.8128,53.9585,53.5505,53.7448,352184.0
2022-09-29 10:20:00,55.32,55.83,55.3,55.54,267861.0,53.7351,54.2304,53.7156,53.9488,267861.0
2022-09-29 10:25:00,55.53,55.83,55.49,55.73,161725.0,53.939,54.2304,53.9002,54.1333,161725.0
2022-09-29 10:30:00,55.71,55.71,55.31,55.41,202727.0,54.1139,54.1139,53.7253,53.8225,202727.0
2022-09-29 10:35:00,55.35,55.63,55.21,55.5,232698.0,53.7642,54.0362,53.6282,53.9099,232698.0
2022-09-29 10:40:00,55.46,55.94,55.45,55.75,248431.0,53.871,54.3373,53.8613,54.1527,248431.0
2022-09-29 10:45:00,55.73,55.96,55.65,55.75,166671.0,54.1333,54.3567,54.0556,54.1527,166671.0
2022-09-29 10:50:00,55.75,56.19,55.72,56.09,263137.0,54.1527,54.5801,54.1236,54.483,263137.0
2022-09-29 10:55:00,56.1,56.33,56.03,56.08,268034.0,54.4927,54.7161,54.4247,54.4733,268034.0
2022-09-29 11:00:00,56.08,56.36,56.01,56.08,237852.0,54.4733,54.7453,54.4053,54.4733,237852.0
2022-09-29 11:05:00,56.08,56.74,55.94,56.67,363701.0,54.4733,55.1144,54.3373,55.0464,363701.0
2022-09-29 11:10:00,56.67,56.71,56.12,56.22,235921.0,55.0464,55.0852,54.5121,54.6093,235921.0
2022-09-29 11:15:00,56.22,56.36,56.09,56.27,168021.0,54.6093,54.7453,54.483,54.6578,168021.0
2022-09-29 11:20:00,56.27,56.27,55.91,55.94,128003.0,54.6578,54.6578,54.3082,54.3373,128003.0
2022-09-29 11:25:00,55.93,56.23,55.86,56.19,277699.0,54.3276,54.619,54.2596,54.5801,277699.0
2022-09-29 11:30:00,56.19,56.38,55.95,56.26,287837.0,54.5801,54.7647,54.347,54.6481,287837.0
2022-09-29 11:35:00,56.26,56.4,56.05,56.29,114080.0,54.6481,54.7841,54.4441,54.6773,114080.0
2022-09-29 11:40:00,56.25,56.52,56.09,56.47,158153.0,54.6384,54.9007,54.483,54.8521,158153.0
2022-09-29 11:45:00,56.47,56.67,56.44,56.66,171948.0,54.8521,55.0464,54.823,55.0367,171948.0
2022-09-29 11:50:00,56.65,57.09,56.54,57.01,314670.0,55.0269,55.4543,54.9201,55.3766,314670.0
2022-09-29 11:55:00,57.03,57.1,56.75,56.82,252250.0,55.3961,55.4641,55.1241,55.1921,252250.0
2022-09-29 12:00:00,56.8,56.85,56.62,56.83,139387.0,55.1727,55.2212,54.9978,55.2018,139387.0
2022-09-29 12:05:00,56.82,56.98,56.69,56.86,177847.0,55.1921,55.3475,55.0658,55.2309,177847.0
2022-09-29 12:10:00,56.84,56.85,56.56,56.59,154124.0,55.2115,55.2212,54.9395,54.9687,154124.0
2022-09-29 12:15:00,56.58,56.66,56.21,56.25,164076.0,54.959,55.0367,54.5996,54.6384,164076.0
2022-09-29 12:20:00,56.23,56.31,56.02,56.21,110026.0,54.619,54.6967,54.415,54.5996,110026.0
2022-09-29 12:25:00,56.21,56.26,56.12,56.19,83307.0,54.5996,54.6481,54.5121,54.5801,83307.0
2022-09-29 12:30:00,56.2,56.47,56.16,56.47,82058.0,54.5898,54.8521,54.551,54.8521,82058.0
2022-09-29 12:35:00,56.45,56.51,56.15,56.44,149384.0,54.8327,54.891,54.5413,54.823,149384.0
2022-09-29 12:40:00,56.46,56.47,56.18,56.43,76454.0,54.8424,54.8521,54.5704,54.8133,76454.0
2022-09-29 12:45:00,56.44,56.48,56.18,56.24,87848.0,54.823,54.8618,54.5704,54.6287,87848.0
2022-09-29 12:50:00,56.23,56.36,56.11,56.27,64921.0,54.619,54.7453,54.5024,54.6578,64921.0
2022-09-29 12:55:00,56.3,56.31,55.9,55.94,131316.0,54.687,54.6967,54.2984,54.3373,131316.0
2022-09-29 13:00:00,55.92,55.93,55.71,55.78,103194.0,54.3179,54.3276,54.1139,54.1819,103194.0
2022-09-29 13:05:00,55.78,55.85,55.62,55.63,113834.0,54.1819,54.2499,54.0265,54.0362,113834.0
2022-09-29 13:10:00,55.61,55.94,55.61,55.89,127002.0,54.0167,54.3373,54.0167,54.2887,127002.0
2022-09-29 13:15:00,55.88,55.96,55.76,55.76,60640.0,54.279,54.3567,54.1624,54.1624,60640.0
2022-09-29 13:20:00,55.77,55.78,55.57,55.62,106556.0,54.1722,54.1819,53.9779,54.0265,106556.0
2022-09-29 13:25:00,55.62,55.91,55.54,55.7,110707.0,54.0265,54.3082,53.9488,54.1042,110707.0
2022-09-29 13:30:00,55.68,55.94,55.52,55.94,104298.0,54.0847,54.3373,53.9293,54.3373,104298.0
2022-09-29 13:35:00,55.94,56.02,55.82,55.89,98555.0,54.3373,54.415,54.2207,54.2887,98555.0
2022-09-29 13:40:00,55.87,55.87,55.59,55.61,67702.0,54.2693,54.2693,53.9973,54.0167,67702.0
2022-09-29 13:45:00,55.61,55.71,55.58,55.59,84414.0,54.0167,54.1139,53.9876,53.9973,84414.0
2022-09-29 13:50:00,55.63,55.66,55.23,55.31,269602.0,54.0362,54.0653,53.6476,53.7253,269602.0
2022-09-29 13:55:00,55.28,55.31,55.06,55.08,230464.0,53.6962,53.7253,53.4825,53.5019,230464.0
2022-09-29 14:00:00,55.09,55.09,54.86,54.96,363164.0,53.5116,53.5116,53.2882,53.3854,363164.0
2022-09-29 14:05:00,54.95,55.23,54.93,55.15,179040.0,53.3757,53.6476,53.3562,53.5699,179040.0
2022-09-29 14:10:00,55.17,55.17,54.99,55.03,99527.0,53.5894,53.5894,53.4145,53.4534,99527.0
2022-09-29 14:15:00,55.0,55.05,54.71,54.74,287803.0,53.4242,53.4728,53.1425,53.1717,287803.0
2022-09-29 14:20:00,54.73,54.92,54.7,54.82,130313.0,53.162,53.3465,53.1328,53.2494,130313.0
2022-09-29 14:25:00,54.83,55.31,54.8,55.2,218587.0,53.2591,53.7253,53.23,53.6185,218587.0
2022-09-29 14:30:00,55.19,55.34,55.04,55.07,193921.0,53.6088,53.7545,53.4631,53.4922,193921.0
2022-09-29 14:35:00,55.04,55.6,55.03,55.4,271630.0,53.4631,54.007,53.4534,53.8128,271630.0
2022-09-29 14:40:00,55.42,55.48,55.17,55.21,199346.0,53.8322,53.8905,53.5894,53.6282,199346.0
2022-09-29 14:45:00,55.19,55.37,55.15,55.19,154496.0,53.6088,53.7836,53.5699,53.6088,154496.0
2022-09-29 14:50:00,55.18,55.24,54.82,54.92,232161.0,53.5991,53.6573,53.2494,53.3465,232161.0
2022-09-29 14:55:00,54.91,55.05,54.79,54.8,136898.0,53.3368,53.4728,53.2202,53.23,136898.0
2022-09-29 15:00:00,54.79,55.25,54.78,55.11,254683.0,53.2202,53.6671,53.2105,53.5311,254683.0
2022-09-29 15:05:00,55.11,55.35,55.06,55.11,183593.0,53.5311,53.7642,53.4825,53.5311,183593.0
2022-09-29 15:10:00,55.08,55.54,55.0,55.53,164674.0,53.5019,53.9488,53.4242,53.939,164674.0
2022-09-29 15:15:00,55.53,55.78,55.4,55.7,279730.0,53.939,54.1819,53.8128,54.1042,279730.0
2022-09-29 15:20:00,55.68,55.73,55.54,55.63,159221.0,54.0847,54.1333,53.9488,54.0362,159221.0
2022-09-29 15:25:00,55.61,55.62,55.29,55.44,202157.0,54.0167,54.0265,53.7059,53.8516,202157.0
2022-09-29 15:30:00,55.44,56.08,55.38,55.96,309667.0,53.8516,54.4733,53.7933,54.3567,309667.0
2022-09-29 15:35:00,55.98,56.37,55.77,56.15,275919.0,54.3761,54.755,54.1722,54.5413,275919.0
2022-09-29 15:40:00,56.15,56.23,55.8,56.08,235081.0,54.5413,54.619,54.2013,54.4733,235081.0
2022-09-29 15:45:00,56.07,56.22,55.92,56.07,287695.0,54.4636,54.6093,54.3179,54.4636,287695.0
2022-09-29 15:50:00,56.08,56.36,55.94,56.14,345569.0,54.4733,54.7453,54.3373,54.5316,345569.0
2022-09-29 15:55:00,56.14,56.4,55.97,56.18,475558.0,54.5316,54.7841,54.3664,54.5704,475558.0
2022-09-30 09:30:00,55.73,56.14,55.7,56.01,350988.0,54.1333,54.5316,54.1042,54.4053,350988.0
2022-09-30 09:35:00,56.01,56.03,54.93,55.14,362058.0,54.4053,54.4247,53.3562,53.5602,362058.0
2022-09-30 09:40:00,55.16,56.04,54.94,55.62,431773.0,53.5796,54.4344,53.3659,54.0265,431773.0
2022-09-30 09:45:00,55.58,55.91,55.18,55.55,306594.0,53.9876,54.3082,53.5991,53.9585,306594.0
2022-09-30 09:50:00,55.56,56.24,55.41,56.22,271616.0,53.9682,54.6287,53.8225,54.6093,271616.0
2022-09-30 09:55:00,56.22,56.57,56.13,56.31,390151.0,54.6093,54.9492,54.5218,54.6967,390151.0
2022-09-30 10:00:00,56.3,56.4,55.9,56.22,171106.0,54.687,54.7841,54.2984,54.6093,171106.0
2022-09-30 10:05:00,56.23,56.34,55.88,56.16,181777.0,54.619,54.7258,54.279,54.551,181777.0
2022-09-30 10:10:00,56.16,56.44,55.89,56.11,166335.0,54.551,54.823,54.2887,54.5024,166335.0
2022-09-30 10:15:00,56.06,56.18,55.61,56.09,193355.0,54.4539,54.5704,54.0167,54.483,193355.0
2022-09-30 10:20:00,56.07,56.21,55.88,56.16,84103.0,54.4636,54.5996,54.279,54.551,84103.0
2022-09-30 10:25:00,56.15,56.48,55.92,56.27,282918.0,54.5413,54.8618,54.3179,54.6578,282918.0
2022-09-30 10:30:00,56.28,56.87,56.21,56.82,343107.0,54.6675,55.2406,54.5996,55.1921,343107.0
2022-09-30 10:35:00,56.83,57.0,56.7,56.84,245038.0,55.2018,55.3669,55.0755,55.2115,245038.0
2022-09-30 10:40:00,56.82,56.82,56.61,56.77,158791.0,55.1921,55.1921,54.9881,55.1435,158791.0
2022-09-30 10:45:00,56.74,56.83,56.39,56.66,222082.0,55.1144,55.2018,54.7744,55.0367,222082.0
2022-09-30 10:50:00,56.68,56.97,56.57,56.79,152830.0,55.0561,55.3378,54.9492,55.1629,152830.0
2022-09-30 10:55:00,56.78,56.88,56.54,56.79,125258.0,55.1532,55.2504,54.9201,55.1629,125258.0
2022-09-30 11:00:00,56.8,57.11,56.53,57.01,210569.0,55.1727,55.4738,54.9104,55.3766,210569.0
2022-09-30 11:05:00,57.03,57.48,56.94,57.44,352320.0,55.3961,55.8332,55.3086,55.7943,352320.0
2022-09-30 11:10:00,57.46,57.6,57.34,57.45,176350.0,55.8137,55.9497,55.6972,55.804,176350.0
2022-09-30 11:15:00,57.48,57.58,57.28,57.35,147991.0,55.8332,55.9303,55.6389,55.7069,147991.0
2022-09-30 11:20:00,57.35,57.49,57.3,57.44,54695.0,55.7069,55.8429,55.6583,55.7943,54695.0
2022-09-30 11:25:00,57.45,57.55,57.29,57.32,163675.0,55.804,55.9012,55.6486,55.6778,163675.0
2022-09-30 11:30:00,57.32,57.47,57.23,57.33,146308.0,55.6778,55.8235,55.5903,55.6875,146308.0
2022-09-30 11:35:00,57.33,57.34,56.97,57.05,149160.0,55.6875,55.6972,55.3378,55.4155,149160.0
2022-09-30 11:40:00,57.03,57.08,56.52,56.52,418355.0,55.3961,55.4446,54.9007,54.9007,418355.0
2022-09-30 11:45:00,56.51,56.64,56.36,56.38,371627.0,54.891,55.0172,54.7453,54.7647,371627.0
2022-09-30 11:50:00,56.37,56.37,56.14,56.2,156266.0,54.755,54.755,54.5316,54.5898,156266.0
2022-09-30 11:55:00,56.18,56.29,56.13,56.24,84893.0,54.5704,54.6773,54.5218,54.6287,84893.0
2022-09-30 12:00:00,56.24,56.24,55.87,56.0,203888.0,54.6287,54.6287,54.2693,54.3956,203888.0
2022-09-30 12:05:00,56.0,56.11,55.85,55.87,143692.0,54.3956,54.5024,54.2499,54.2693,143692.0
2022-09-30 12:10:00,55.85,56.05,55.82,56.03,123297.0,54.2499,54.4441,54.2207,54.4247,123297.0
2022-09-30 12:15:00,56.02,56.17,56.02,56.07,135031.0,54.415,54.5607,54.415,54.4636,135031.0
2022-09-30 12:20:00,56.04,56.15,55.7,56.04,210453.0,54.4344,54.5413,54.1042,54.4344,210453.0
2022-09-30 12:25:00,56.01,56.2,55.96,56.0,171131.0,54.4053,54.5898,54.3567,54.3956,171131.0
2022-09-30 12:30:00,55.99,56.19,55.97,56.13,88750.0,54.3859,54.5801,54.3664,54.5218,88750.0
2022-09-30 12:35:00,56.13,56.38,56.05,56.35,147301.0,54.5218,54.7647,54.4441,54.7355,147301.0
2022-09-30 12:40:00,56.34,56.38,56.23,56.34,91117.0,54.7258,54.7647,54.619,54.7258,91117.0
2022-09-30 12:45:00,56.36,56.44,56.29,56.36,99895.0,54.7453,54.823,54.6773,54.7453,99895.0
2022-09-30 12:50:00,56.36,56.43,56.13,56.15,114737.0,54.7453,54.8133,54.5218,54.5413,114737.0
2022-09-30 12:55:00,56.14,56.24,56.09,56.1,76798.0,54.5316,54.6287,54.483,54.4927,76798.0
2022-09-30 13:00:00,56.09,56.12,55.82,55.97,89809.0,54.483,54.5121,54.2207,54.3664,89809.0
2022-09-30 13:05:00,55.97,56.19,55.93,56.08,84020.0,54.3664,54.5801,54.3276,54.4733,84020.0
2022-09-30 13:10:00,56.07,56.25,55.95,55.97,60520.0,54.4636,54.6384,54.347,54.3664,60520.0
2022-09-30 13:15:00,55.94,56.08,55.81,55.89,57140.0,54.3373,54.4733,54.211,54.2887,57140.0
2022-09-30 13:20:00,55.9,56.06,55.86,55.91,93020.0,54.2984,54.4539,54.2596,54.3082,93020.0
2022-09-30 13:25:00,55.91,56.21,55.84,56.11,80099.0,54.3082,54.5996,54.2402,54.5024,80099.0
2022-09-30 13:30:00,56.13,56.21,55.87,55.88,64056.0,54.5218,54.5996,54.2693,54.279,64056.0
2022-09-30 13:35:00,55.88,55.88,55.53,55.58,170463.0,54.279,54.279,53.939,53.9876,170463.0
2022-09-30 13:40:00,55.58,55.58,55.36,55.38,132124.0,53.9876,53.9876,53.7739,53.7933,132124.0
2022-09-30 13:45:00,55.37,55.38,55.23,55.24,123031.0,53.7836,53.7933,53.6476,53.6573,123031.0
2022-09-30 13:50:00,55.23,55.52,55.18,55.4,236159.0,53.6476,53.9293,53.5991,53.8128,236159.0
2022-09-30 13:55:00,55.4,55.49,55.3,55.33,128171.0,53.8128,53.9002,53.7156,53.7448,128171.0
2022-09-30 14:00:00,55.32,55.42,55.12,55.21,140604.0,53.7351,53.8322,53.5408,53.6282,140604.0
2022-09-30 14:05:00,55.21,55.4,55.12,55.35,127713.0,53.6282,53.8128,53.5408,53.7642,127713.0
2022-09-30 14:10:00,55.35,55.55,55.34,55.45,113239.0,53.7642,53.9585,53.7545,53.8613,113239.0
2022-09-30 14:15:00,55.43,55.68,55.38,55.42,201007.0,53.8419,54.0847,53.7933,53.8322,201007.0
2022-09-30 14:20:00,55.42,55.56,55.27,55.33,130961.0,53.8322,53.9682,53.6865,53.7448,130961.0
2022-09-30 14:25:00,55.34,55.34,55.03,55.21,134452.0,53.7545,53.7545,53.4534,53.6282,134452.0
2022-09-30 14:30:00,55.2,55.43,55.11,55.41,220082.0,53.6185,53.8419,53.5311,53.8225,220082.0
2022-09-30 14:35:00,55.4,55.42,55.05,55.17,133431.0,53.8128,53.8322,53.4728,53.5894,133431.0
2022-09-30 14:40:00,55.18,55.18,54.75,54.93,282427.0,53.5991,53.5991,53.1814,53.3562,282427.0
2022-09-30 14:45:00,54.94,54.95,54.48,54.8,459141.0,53.3659,53.3757,52.9191,53.23,459141.0
2022-09-30 14:50:00,54.81,54.9,54.67,54.74,203797.0,53.2397,53.3271,53.1037,53.1717,203797.0
2022-09-30 14:55:00,54.74,54.75,54.45,54.55,267689.0,53.1717,53.1814,52.89,52.9871,267689.0
2022-09-30 15:00:00,54.54,55.2,54.46,54.97,317774.0,52.9774,53.6185,52.8997,53.3951,317774.0
2022-09-30 15:05:00,54.98,55.17,54.78,54.82,229606.0,53.4048,53.5894,53.2105,53.2494,229606.0
2022-09-30 15:10:00,54.8,55.01,54.47,54.57,271533.0,53.23,53.4339,52.9094,53.0065,271533.0
2022-09-30 15:15:00,54.56,54.83,54.41,54.72,290785.0,52.9968,53.2591,52.8511,53.1522,290785.0
2022-09-30 15:20:00,54.69,54.79,54.47,54.71,210366.0,53.1231,53.2202,52.9094,53.1425,210366.0
2022-09-30 15:25:00,54.7,54.92,54.33,54.89,341369.0,53.1328,53.3465,52.7734,53.3174,341369.0
2022-09-30 15:30:00,54.89,55.19,54.51,54.62,343983.0,53.3174,53.6088,52.9483,53.0551,343983.0
2022-09-30 15:35:00,54.62,54.77,54.39,54.51,193921.0,53.0551,53.2008,52.8317,52.9483,193921.0
2022-09-30 15:40:00,54.47,54.79,54.47,54.67,160211.0,52.9094,53.2202,52.9094,53.1037,160211.0
2022-09-30 15:45:00,54.67,54.88,54.52,54.66,304595.0,53.1037,53.3077,52.958,53.094,304595.0
2022-09-30 15:50:00,54.67,54.67,53.97,54.0,794081.0,53.1037,53.1037,52.4237,52.4529,794081.0
2022-09-30 15:55:00,54.01,54.05,53.52,53.55,1098294.0,52.4626,52.5014,51.9866,52.0158,1098294.0
2022-10-03 09:30:00,55.32,55.46,54.88,55.03,491519.0,53.7351,53.871,53.3077,53.4534,491519.0
2022-10-03 09:35:00,55.02,55.04,54.67,54.68,294875.0,53.4436,53.4631,53.1037,53.1134,294875.0
2022-10-03 09:40:00,54.69,55.07,54.46,55.04,351112.0,53.1231,53.4922,52.8997,53.4631,351112.0
2022-10-03 09:45:00,55.01,55.55,54.99,55.4,386788.0,53.4339,53.9585,53.4145,53.8128,386788.0
2022-10-03 09:50:00,55.42,55.44,55.01,55.16,149556.0,53.8322,53.8516,53.4339,53.5796,149556.0
2022-10-03 09:55:00,55.18,55.28,54.86,55.11,220333.0,53.5991,53.6962,53.2882,53.5311,220333.0
2022-10-03 10:00:00,55.14,56.15,55.14,55.94,620981.0,53.5602,54.5413,53.5602,54.3373,620981.0
2022-10-03 10:05:00,55.96,56.47,55.96,56.3,337757.0,54.3567,54.8521,54.3567,54.687,337757.0
2022-10-03 10:10:00,56.31,56.39,56.18,56.22,172832.0,54.6967,54.7744,54.5704,54.6093,172832.0
2022-10-03 10:15:00,56.24,56.48,56.13,56.39,193967.0,54.6287,54.8618,54.5218,54.7744,193967.0
2022-10-03 10:20:00,56.37,56.7,56.35,56.7,181010.0,54.755,55.0755,54.7355,55.0755,181010.0
2022-10-03 10:25:00,56.72,56.98,56.65,56.77,258705.0,55.0949,55.3475,55.0269,55.1435,258705.0
2022-10-03 10:30:00,56.78,56.91,56.7,56.8,197655.0,55.1532,55.2795,55.0755,55.1727,197655.0
2022-10-03 10:35:00,56.82,56.88,56.57,56.7,187127.0,55.1921,55.2504,54.9492,55.0755,187127.0
2022-10-03 10:40:00,56.7,56.82,56.58,56.8,177995.0,55.0755,55.1921,54.959,55.1727,177995.0
2022-10-03 10:45:00,56.79,57.04,56.78,56.99,221871.0,55.1629,55.4058,55.1532,55.3572,221871.0
2022-10-03 10:50:00,57.01,57.01,56.81,56.92,122395.0,55.3766,55.3766,55.1824,55.2892,122395.0
2022-10-03 10:55:00,56.93,57.04,56.75,56.76,174243.0,55.2989,55.4058,55.1241,55.1338,174243.0
2022-10-03 11:00:00,56.76,56.86,56.66,56.71,109712.0,55.1338,55.2309,55.0367,55.0852,109712.0
2022-10-03 11:05:00,56.72,57.11,56.65,57.1,117056.0,55.0949,55.4738,55.0269,55.4641,117056.0
2022-10-03 11:10:00,57.11,57.27,56.95,57.08,222551.0,55.4738,55.6292,55.3184,55.4446,222551.0
2022-10-03 11:15:00,57.07,57.2,56.96,57.0,100113.0,55.4349,55.5612,55.3281,55.3669,100113.0
2022-10-03 11:20:00,57.0,57.06,56.91,57.04,148571.0,55.3669,55.4252,55.2795,55.4058,148571.0
2022-10-03 11:25:00,57.06,57.08,56.88,57.02,86460.0,55.4252,55.4446,55.2504,55.3863,86460.0
2022-10-03 11:30:00,57.05,57.15,56.93,56.98,137633.0,55.4155,55.5126,55.2989,55.3475,137633.0
2022-10-03 11:35:00,56.98,56.99,56.63,56.76,240309.0,55.3475,55.3572,55.0075,55.1338,240309.0
2022-10-03 11:40:00,56.77,56.77,56.47,56.55,212509.0,55.1435,55.1435,54.8521,54.9298,212509.0
2022-10-03 11:45:00,56.55,56.7,56.46,56.68,116248.0,54.9298,55.0755,54.8424,55.0561,116248.0
2022-10-03 11:50:00,56.69,56.78,56.6,56.6,67354.0,55.0658,55.1532,54.9784,54.9784,67354.0
2022-10-03 11:55:00,56.59,56.66,56.36,56.52,145193.0,54.9687,55.0367,54.7453,54.9007,145193.0
2022-10-03 12:00:00,56.55,56.78,56.53,56.74,122144.0,54.9298,55.1532,54.9104,55.1144,122144.0
2022-10-03 12:05:00,56.74,56.96,56.65,56.95,118750.0,55.1144,55.3281,55.0269,55.3184,118750.0
2022-10-03 12:10:00,56.94,57.05,56.85,56.88,398546.0,55.3086,55.4155,55.2212,55.2504,398546.0
2022-10-03 12:15:00,56.87,56.92,56.71,56.8,134171.0,55.2406,55.2892,55.0852,55.1727,134171.0
2022-10-03 12:20:00,56.81,56.84,56.54,56.82,153191.0,55.1824,55.2115,54.9201,55.1921,153191.0
2022-10-03 12:25:00,56.81,56.92,56.47,56.5,185783.0,55.1824,55.2892,54.8521,54.8812,185783.0
2022-10-03 12:30:00,56.48,56.67,56.35,56.66,89795.0,54.8618,55.0464,54.7355,55.0367,89795.0
2022-10-03 12:35:00,56.66,56.7,56.47,56.66,74491.0,55.0367,55.0755,54.8521,55.0367,74491.0
2022-10-03 12:40:00,56.67,56.74,56.56,56.66,56423.0,55.0464,55.1144,54.9395,55.0367,56423.0
2022-10-03 12:45:00,56.66,56.73,56.56,56.61,40662.0,55.0367,55.1047,54.9395,54.9881,40662.0
2022-10-03 12:50:00,56.61,56.64,56.38,56.54,78778.0,54.9881,55.0172,54.7647,54.9201,78778.0
2022-10-03 12:55:00,56.52,56.75,56.45,56.74,118046.0,54.9007,55.1241,54.8327,55.1144,118046.0
2022-10-03 13:00:00,56.75,56.87,56.69,56.76,172841.0,55.1241,55.2406,55.0658,55.1338,172841.0
2022-10-03 13:05:00,56.79,57.02,56.71,56.97,149757.0,55.1629,55.3863,55.0852,55.3378,149757.0
2022-10-03 13:10:00,57.0,57.0,56.84,56.95,79655.0,55.3669,55.3669,55.2115,55.3184,79655.0
2022-10-03 13:15:00,56.94,56.99,56.86,56.93,39133.0,55.3086,55.3572,55.2309,55.2989,39133.0
2022-10-03 13:20:00,56.92,57.34,56.91,57.27,168200.0,55.2892,55.6972,55.2795,55.6292,168200.0
2022-10-03 13:25:00,57.26,57.35,57.15,57.2,123851.0,55.6195,55.7069,55.5126,55.5612,123851.0
2022-10-03 13:30:00,57.21,57.53,57.2,57.53,165021.0,55.5709,55.8817,55.5612,55.8817,165021.0
2022-10-03 13:35:00,57.52,57.52,57.33,57.36,65519.0,55.872,55.872,55.6875,55.7166,65519.0
2022-10-03 13:40:00,57.36,57.47,57.36,57.41,49305.0,55.7166,55.8235,55.7166,55.7652,49305.0
2022-10-03 13:45:00,57.41,57.59,57.41,57.5,141390.0,55.7652,55.94,55.7652,55.8526,141390.0
2022-10-03 13:50:00,57.49,57.51,57.36,57.38,56730.0,55.8429,55.8623,55.7166,55.736,56730.0
2022-10-03 13:55:00,57.38,57.4,57.3,57.36,52990.0,55.736,55.7555,55.6583,55.7166,52990.0
2022-10-03 14:00:00,57.38,57.58,57.36,57.56,79487.0,55.736,55.9303,55.7166,55.9109,79487.0
2022-10-03 14:05:00,57.56,57.76,57.55,57.62,223637.0,55.9109,56.1051,55.9012,55.9692,223637.0
2022-10-03 14:10:00,57.65,57.85,57.63,57.81,116226.0,55.9983,56.1926,55.9789,56.1537,116226.0
2022-10-03 14:15:00,57.81,57.91,57.77,57.87,109061.0,56.1537,56.2508,56.1149,56.212,109061.0
2022-10-03 14:20:00,57.88,58.05,57.87,57.97,182477.0,56.2217,56.3868,56.212,56.3091,182477.0
2022-10-03 14:25:00,57.98,58.23,57.89,58.19,162528.0,56.3188,56.5617,56.2314,56.5228,162528.0
2022-10-03 14:30:00,58.17,58.24,58.13,58.19,105169.0,56.5034,56.5714,56.4645,56.5228,105169.0
2022-10-03 14:35:00,58.19,58.28,58.17,58.26,86762.0,56.5228,56.6102,56.5034,56.5908,86762.0
2022-10-03 14:40:00,58.25,58.41,58.24,58.39,213237.0,56.5811,56.7365,56.5714,56.7171,213237.0
2022-10-03 14:45:00,58.35,58.48,58.28,58.36,249539.0,56.6782,56.8045,56.6102,56.688,249539.0
2022-10-03 14:50:00,58.34,58.53,58.33,58.49,360685.0,56.6685,56.8531,56.6588,56.8142,360685.0
2022-10-03 14:55:00,58.5,58.67,58.44,58.49,375015.0,56.8239,56.9891,56.7657,56.8142,375015.0
2022-10-03 15:00:00,58.48,58.5,58.33,58.4,165224.0,56.8045,56.8239,56.6588,56.7268,165224.0
2022-10-03 15:05:00,58.41,58.58,58.39,58.52,182692.0,56.7365,56.9017,56.7171,56.8434,182692.0
2022-10-03 15:10:00,58.5,58.51,58.32,58.38,172749.0,56.8239,56.8337,56.6491,56.7074,172749.0
2022-10-03 15:15:00,58.39,58.39,58.08,58.25,259491.0,56.7171,56.7171,56.416,56.5811,259491.0
2022-10-03 15:20:00,58.25,58.4,58.21,58.4,126466.0,56.5811,56.7268,56.5423,56.7268,126466.0
2022-10-03 15:25:00,58.4,58.52,58.38,58.42,161160.0,56.7268,56.8434,56.7074,56.7462,161160.0
2022-10-03 15:30:00,58.42,58.54,58.25,58.28,122454.0,56.7462,56.8628,56.5811,56.6102,122454.0
2022-10-03 15:35:00,58.28,58.4,58.22,58.26,82830.0,56.6102,56.7268,56.552,56.5908,82830.0
2022-10-03 15:40:00,58.24,58.27,58.02,58.07,158977.0,56.5714,56.6005,56.3577,56.4063,158977.0
2022-10-03 15:45:00,58.08,58.19,57.92,57.99,332323.0,56.416,56.5228,56.2606,56.3286,332323.0
2022-10-03 15:50:00,58.0,58.07,57.72,57.89,304831.0,56.3383,56.4063,56.0663,56.2314,304831.0
2022-10-03 15:55:00,57.88,57.88,57.54,57.79,458769.0,56.2217,56.2217,55.8915,56.1343,458769.0
2022-10-04 09:30:00,60.51,61.18,60.47,61.04,896437.0,58.7764,59.4272,58.7375,59.2912,896437.0
2022-10-04 09:35:00,61.06,61.5,61.02,61.5,545067.0,59.3106,59.738,59.2717,59.738,545067.0
2022-10-04 09:40:00,61.5,61.57,61.32,61.55,407748.0,59.738,59.806,59.5632,59.7866,407748.0
2022-10-04 09:45:00,61.55,61.98,61.48,61.93,441179.0,59.7866,60.2042,59.7186,60.1557,441179.0
2022-10-04 09:50:00,61.92,61.96,61.67,61.82,267975.0,60.146,60.1848,59.9031,60.0488,267975.0
2022-10-04 09:55:00,61.82,62.24,61.73,62.22,349015.0,60.0488,60.4568,59.9614,60.4374,349015.0
2022-10-04 10:00:00,62.23,62.8,62.22,62.63,550149.0,60.4471,61.0007,60.4374,60.8356,550149.0
2022-10-04 10:05:00,62.61,62.65,62.23,62.47,239089.0,60.8162,60.855,60.4471,60.6802,239089.0
2022-10-04 10:10:00,62.46,62.64,62.41,62.55,178487.0,60.6705,60.8453,60.6219,60.7579,178487.0
2022-10-04 10:15:00,62.57,62.65,62.5,62.5,131257.0,60.7773,60.855,60.7093,60.7093,131257.0
2022-10-04 10:20:00,62.5,62.53,62.26,62.37,181265.0,60.7093,60.7385,60.4762,60.5831,181265.0
2022-10-04 10:25:00,62.36,62.52,62.23,62.23,146718.0,60.5734,60.7288,60.4471,60.4471,146718.0
2022-10-04 10:30:00,62.24,62.8,62.23,62.58,205702.0,60.4568,61.0007,60.4471,60.7871,205702.0
2022-10-04 10:35:00,62.58,62.65,62.49,62.53,114399.0,60.7871,60.855,60.6996,60.7385,114399.0
2022-10-04 10:40:00,62.54,62.72,62.38,62.47,219808.0,60.7482,60.923,60.5928,60.6802,219808.0
2022-10-04 10:45:00,62.46,62.6,62.32,62.47,110253.0,60.6705,60.8065,60.5345,60.6802,110253.0
2022-10-04 10:50:00,62.47,62.54,62.15,62.48,143842.0,60.6802,60.7482,60.3694,60.6899,143842.0
2022-10-04 10:55:00,62.48,62.87,62.47,62.8,152069.0,60.6899,61.0687,60.6802,61.0007,152069.0
2022-10-04 11:00:00,62.79,62.9,62.64,62.73,105555.0,60.991,61.0979,60.8453,60.9328,105555.0
2022-10-04 11:05:00,62.72,62.88,62.67,62.72,105619.0,60.923,61.0785,60.8745,60.923,105619.0
2022-10-04 11:10:00,62.71,62.72,62.43,62.66,201203.0,60.9133,60.923,60.6413,60.8648,201203.0
2022-10-04 11:15:00,62.68,62.82,62.68,62.77,88635.0,60.8842,61.0202,60.8842,60.9716,88635.0
2022-10-04 11:20:00,62.75,62.88,62.73,62.83,64752.0,60.9522,61.0785,60.9328,61.0299,64752.0
2022-10-04 11:25:00,62.84,62.88,62.77,62.84,70474.0,61.0396,61.0785,60.9716,61.0396,70474.0
2022-10-04 11:30:00,62.85,62.99,62.47,62.65,242752.0,61.0493,61.1853,60.6802,60.855,242752.0
2022-10-04 11:35:00,62.65,62.81,62.64,62.77,129244.0,60.855,61.0105,60.8453,60.9716,129244.0
2022-10-04 11:40:00,62.77,62.83,62.53,62.63,77684.0,60.9716,61.0299,60.7385,60.8356,77684.0
2022-10-04 11:45:00,62.65,62.66,62.42,62.52,64825.0,60.855,60.8648,60.6316,60.7288,64825.0
2022-10-04 11:50:00,62.57,62.65,62.5,62.54,37213.0,60.7773,60.855,60.7093,60.7482,37213.0
2022-10-04 11:55:00,62.55,62.69,62.42,62.69,44944.0,60.7579,60.8939,60.6316,60.8939,44944.0
2022-10-04 12:00:00,62.7,62.75,62.66,62.74,43593.0,60.9036,60.9522,60.8648,60.9425,43593.0
2022-10-04 12:05:00,62.73,62.79,62.54,62.59,106436.0,60.9328,60.991,60.7482,60.7968,106436.0
2022-10-04 12:10:00,62.58,62.75,62.53,62.71,43333.0,60.7871,60.9522,60.7385,60.9133,43333.0
2022-10-04 12:15:00,62.71,62.76,62.62,62.65,30431.0,60.9133,60.9619,60.8259,60.855,30431.0
2022-10-04 12:20:00,62.65,62.69,62.54,62.58,39348.0,60.855,60.8939,60.7482,60.7871,39348.0
2022-10-04 12:25:00,62.58,62.96,62.57,62.82,167957.0,60.7871,61.1562,60.7773,61.0202,167957.0
2022-10-04 12:30:00,62.82,62.96,62.8,62.92,84790.0,61.0202,61.1562,61.0007,61.1173,84790.0
2022-10-04 12:35:00,62.91,62.92,62.82,62.87,43650.0,61.1076,61.1173,61.0202,61.0687,43650.0
2022-10-04 12:40:00,62.84,62.85,62.59,62.66,104439.0,61.0396,61.0493,60.7968,60.8648,104439.0
2022-10-04 12:45:00,62.66,62.67,62.27,62.31,187644.0,60.8648,60.8745,60.4859,60.5248,187644.0
2022-10-04 12:50:00,62.3,62.38,62.19,62.23,142940.0,60.5151,60.5928,60.4082,60.4471,142940.0
2022-10-04 12:55:00,62.22,62.36,62.14,62.31,118231.0,60.4374,60.5734,60.3597,60.5248,118231.0
2022-10-04 13:00:00,62.29,62.36,62.1,62.25,144181.0,60.5054,60.5734,60.3208,60.4665,144181.0
2022-10-04 13:05:00,62.24,62.24,61.92,61.97,153368.0,60.4568,60.4568,60.146,60.1945,153368.0
2022-10-04 13:10:00,61.97,62.13,61.78,61.79,192463.0,60.1945,60.3499,60.01,60.0197,192463.0
2022-10-04 13:15:00,61.79,61.79,61.39,61.42,185997.0,60.0197,60.0197,59.6311,59.6603,185997.0
2022-10-04 13:20:00,61.41,61.65,61.31,61.55,268052.0,59.6506,59.8837,59.5534,59.7866,268052.0
2022-10-04 13:25:00,61.57,61.93,61.56,61.9,227690.0,59.806,60.1557,59.7963,60.1265,227690.0
2022-10-04 13:30:00,61.92,62.1,61.88,61.92,125352.0,60.146,60.3208,60.1071,60.146,125352.0
2022-10-04 13:35:00,61.91,62.0,61.79,61.89,79442.0,60.1362,60.2237,60.0197,60.1168,79442.0
2022-10-04 13:40:00,61.88,62.06,61.84,61.9,74573.0,60.1071,60.2819,60.0683,60.1265,74573.0
2022-10-04 13:45:00,61.92,62.19,61.89,62.12,124344.0,60.146,60.4082,60.1168,60.3402,124344.0
2022-10-04 13:50:00,62.12,62.46,62.08,62.34,377313.0,60.3402,60.6705,60.3014,60.5539,377313.0
2022-10-04 13:55:00,62.36,62.59,62.34,62.34,125579.0,60.5734,60.7968,60.5539,60.5539,125579.0
2022-10-04 14:00:00,62.36,62.53,62.33,62.36,121110.0,60.5734,60.7385,60.5442,60.5734,121110.0
2022-10-04 14:05:00,62.39,62.5,62.31,62.42,69657.0,60.6025,60.7093,60.5248,60.6316,69657.0
2022-10-04 14:10:00,62.44,62.5,62.22,62.3,169644.0,60.6511,60.7093,60.4374,60.5151,169644.0
2022-10-04 14:15:00,62.29,62.42,62.21,62.24,144417.0,60.5054,60.6316,60.4277,60.4568,144417.0
2022-10-04 14:20:00,62.23,62.43,62.2,62.41,88233.0,60.4471,60.6413,60.4179,60.6219,88233.0
2022-10-04 14:25:00,62.4,62.43,61.99,62.02,97353.0,60.6122,60.6413,60.214,60.2431,97353.0
2022-10-04 14:30:00,62.03,62.39,61.97,62.25,124546.0,60.2528,60.6025,60.1945,60.4665,124546.0
2022-10-04 14:35:00,62.26,62.29,62.1,62.17,58269.0,60.4762,60.5054,60.3208,60.3888,58269.0
2022-10-04 14:40:00,62.21,62.33,62.19,62.32,63760.0,60.4277,60.5442,60.4082,60.5345,63760.0
2022-10-04 14:45:00,62.31,62.68,62.3,62.64,183451.0,60.5248,60.8842,60.5151,60.8453,183451.0
2022-10-04 14:50:00,62.66,62.84,62.66,62.75,261620.0,60.8648,61.0396,60.8648,60.9522,261620.0
2022-10-04 14:55:00,62.75,62.89,62.72,62.73,114906.0,60.9522,61.0882,60.923,60.9328,114906.0
2022-10-04 15:00:00,62.73,62.78,62.51,62.62,137001.0,60.9328,60.9813,60.7191,60.8259,137001.0
2022-10-04 15:05:00,62.59,62.61,62.34,62.37,144406.0,60.7968,60.8162,60.5539,60.5831,144406.0
2022-10-04 15:10:00,62.38,62.38,61.96,62.29,174420.0,60.5928,60.5928,60.1848,60.5054,174420.0
2022-10-04 15:15:00,62.25,62.44,62.22,62.28,122808.0,60.4665,60.6511,60.4374,60.4956,122808.0
2022-10-04 15:20:00,62.3,62.41,62.11,62.41,124415.0,60.5151,60.6219,60.3305,60.6219,124415.0
2022-10-04 15:25:00,62.4,62.62,62.32,62.51,170489.0,60.6122,60.8259,60.5345,60.7191,170489.0
2022-10-04 15:30:00,62.48,62.48,62.26,62.34,123336.0,60.6899,60.6899,60.4762,60.5539,123336.0
2022-10-04 15:35:00,62.36,62.82,62.28,62.71,228474.0,60.5734,61.0202,60.4956,60.9133,228474.0
2022-10-04 15:40:00,62.71,62.72,62.5,62.57,154016.0,60.9133,60.923,60.7093,60.7773,154016.0
2022-10-04 15:45:00,62.59,62.71,62.5,62.59,92265.0,60.7968,60.9133,60.7093,60.7968,92265.0
2022-10-04 15:50:00,62.62,63.0,62.62,62.99,295088.0,60.8259,61.195,60.8259,61.1853,295088.0
2022-10-04 15:55:00,62.97,63.17,62.71,63.14,674828.0,61.1659,61.3601,60.9133,61.331,674828.0
2022-10-05 09:30:00,60.83,61.54,60.79,61.44,662723.0,59.0872,59.7768,59.0483,59.6797,662723.0
2022-10-05 09:35:00,61.45,61.72,61.03,61.13,387319.0,59.6894,59.9517,59.2815,59.3786,387319.0
2022-10-05 09:40:00,61.13,61.31,60.85,60.97,215928.0,59.3786,59.5534,59.1066,59.2232,215928.0
2022-10-05 09:45:00,60.94,61.56,60.89,61.36,352191.0,59.194,59.7963,59.1455,59.602,352191.0
2022-10-05 09:50:00,61.3,61.48,61.04,61.15,136885.0,59.5437,59.7186,59.2912,59.398,136885.0
2022-10-05 09:55:00,61.11,61.42,61.1,61.3,123155.0,59.3592,59.6603,59.3495,59.5437,123155.0
2022-10-05 10:00:00,61.29,61.32,60.28,60.38,556658.0,59.534,59.5632,58.5529,58.6501,556658.0
2022-10-05 10:05:00,60.38,60.55,60.16,60.16,309712.0,58.6501,58.8152,58.4364,58.4364,309712.0
2022-10-05 10:10:00,60.18,60.56,60.15,60.29,254599.0,58.4558,58.8249,58.4267,58.5627,254599.0
2022-10-05 10:15:00,60.28,60.28,59.91,59.99,425281.0,58.5529,58.5529,58.1935,58.2713,425281.0
2022-10-05 10:20:00,59.98,60.32,59.88,59.96,296248.0,58.2615,58.5918,58.1644,58.2421,296248.0
2022-10-05 10:25:00,59.94,60.14,59.86,59.9,174040.0,58.2227,58.417,58.145,58.1838,174040.0
2022-10-05 10:30:00,59.9,60.06,59.62,59.72,285170.0,58.1838,58.3393,57.9119,58.009,285170.0
2022-10-05 10:35:00,59.73,60.06,59.69,60.03,244034.0,58.0187,58.3393,57.9799,58.3101,244034.0
2022-10-05 10:40:00,60.02,60.28,59.88,60.19,262547.0,58.3004,58.5529,58.1644,58.4655,262547.0
2022-10-05 10:45:00,60.19,60.29,60.02,60.03,121507.0,58.4655,58.5627,58.3004,58.3101,121507.0
2022-10-05 10:50:00,60.01,60.08,59.77,60.06,119839.0,58.2907,58.3587,58.0576,58.3393,119839.0
2022-10-05 10:55:00,60.06,60.09,59.73,59.8,228193.0,58.3393,58.3684,58.0187,58.0867,228193.0
2022-10-05 11:00:00,59.82,60.23,59.75,60.17,205349.0,58.1061,58.5044,58.0381,58.4461,205349.0
2022-10-05 11:05:00,60.17,60.18,59.87,60.0,121920.0,58.4461,58.4558,58.1547,58.281,121920.0
2022-10-05 11:10:00,60.0,60.22,59.87,60.2,158173.0,58.281,58.4947,58.1547,58.4752,158173.0
2022-10-05 11:15:00,60.22,60.44,60.03,60.43,264020.0,58.4947,58.7084,58.3101,58.6987,264020.0
2022-10-05 11:20:00,60.43,60.51,60.27,60.5,164529.0,58.6987,58.7764,58.5432,58.7666,164529.0
2022-10-05 11:25:00,60.49,60.56,60.31,60.43,139003.0,58.7569,58.8249,58.5821,58.6987,139003.0
2022-10-05 11:30:00,60.4,60.49,60.28,60.44,84416.0,58.6695,58.7569,58.5529,58.7084,84416.0
2022-10-05 11:35:00,60.44,60.86,60.41,60.82,333926.0,58.7084,59.1163,58.6792,59.0775,333926.0
2022-10-05 11:40:00,60.82,60.84,60.66,60.69,142947.0,59.0775,59.0969,58.9221,58.9512,142947.0
2022-10-05 11:45:00,60.69,60.78,60.48,60.48,163629.0,58.9512,59.0386,58.7472,58.7472,163629.0
2022-10-05 11:50:00,60.49,60.72,60.44,60.65,162336.0,58.7569,58.9803,58.7084,58.9123,162336.0
2022-10-05 11:55:00,60.66,60.75,60.56,60.67,126518.0,58.9221,59.0095,58.8249,58.9318,126518.0
2022-10-05 12:00:00,60.67,60.7,60.26,60.44,239894.0,58.9318,58.9609,58.5335,58.7084,239894.0
2022-10-05 12:05:00,60.44,61.16,60.44,61.06,448487.0,58.7084,59.4077,58.7084,59.3106,448487.0
2022-10-05 12:10:00,61.07,61.51,61.04,61.3,324263.0,59.3203,59.7477,59.2912,59.5437,324263.0
2022-10-05 12:15:00,61.31,61.74,61.31,61.59,319130.0,59.5534,59.9711,59.5534,59.8254,319130.0
2022-10-05 12:20:00,61.6,61.62,61.4,61.54,206988.0,59.8351,59.8546,59.6409,59.7768,206988.0
2022-10-05 12:25:00,61.55,61.56,61.32,61.39,217120.0,59.7866,59.7963,59.5632,59.6311,217120.0
2022-10-05 12:30:00,61.41,61.49,61.27,61.31,195364.0,59.6506,59.7283,59.5146,59.5534,195364.0
2022-10-05 12:35:00,61.32,61.44,61.23,61.42,113921.0,59.5632,59.6797,59.4757,59.6603,113921.0
2022-10-05 12:40:00,61.45,61.57,61.31,61.56,153357.0,59.6894,59.806,59.5534,59.7963,153357.0
2022-10-05 12:45:00,61.55,62.09,61.46,62.07,291409.0,59.7866,60.3111,59.6991,60.2917,291409.0
2022-10-05 12:50:00,62.05,62.15,61.89,62.05,244164.0,60.2722,60.3694,60.1168,60.2722,244164.0
2022-10-05 12:55:00,62.03,62.05,61.74,61.77,146904.0,60.2528,60.2722,59.9711,60.0003,146904.0
2022-10-05 13:00:00,61.78,61.96,61.72,61.92,143937.0,60.01,60.1848,59.9517,60.146,143937.0
2022-10-05 13:05:00,61.91,62.31,61.9,62.1,353293.0,60.1362,60.5248,60.1265,60.3208,353293.0
2022-10-05 13:10:00,62.09,62.32,62.09,62.31,324463.0,60.3111,60.5345,60.3111,60.5248,324463.0
2022-10-05 13:15:00,62.32,62.63,62.26,62.63,270458.0,60.5345,60.8356,60.4762,60.8356,270458.0
2022-10-05 13:20:00,62.63,62.93,62.58,62.59,424400.0,60.8356,61.127,60.7871,60.7968,424400.0
2022-10-05 13:25:00,62.58,62.63,62.43,62.48,199958.0,60.7871,60.8356,60.6413,60.6899,199958.0
2022-10-05 13:30:00,62.47,62.52,62.27,62.29,159160.0,60.6802,60.7288,60.4859,60.5054,159160.0
2022-10-05 13:35:00,62.3,62.47,62.22,62.46,130713.0,60.5151,60.6802,60.4374,60.6705,130713.0
2022-10-05 13:40:00,62.47,62.47,62.22,62.4,118289.0,60.6802,60.6802,60.4374,60.6122,118289.0
2022-10-05 13:45:00,62.42,62.66,62.3,62.56,275540.0,60.6316,60.8648,60.5151,60.7676,275540.0
2022-10-05 13:50:00,62.57,62.61,62.28,62.33,163937.0,60.7773,60.8162,60.4956,60.5442,163937.0
2022-10-05 13:55:00,62.37,62.43,62.04,62.06,165043.0,60.5831,60.6413,60.2625,60.2819,165043.0
2022-10-05 14:00:00,62.08,62.39,61.98,62.28,191521.0,60.3014,60.6025,60.2042,60.4956,191521.0
2022-10-05 14:05:00,62.3,62.44,62.23,62.25,72979.0,60.5151,60.6511,60.4471,60.4665,72979.0
2022-10-05 14:10:00,62.25,62.58,62.25,62.47,136710.0,60.4665,60.7871,60.4665,60.6802,136710.0
2022-10-05 14:15:00,62.46,62.77,62.38,62.71,117489.0,60.6705,60.9716,60.5928,60.9133,117489.0
2022-10-05 14:20:00,62.68,62.72,62.56,62.67,94917.0,60.8842,60.923,60.7676,60.8745,94917.0
2022-10-05 14:25:00,62.66,62.75,62.41,62.67,97842.0,60.8648,60.9522,60.6219,60.8745,97842.0
2022-10-05 14:30:00,62.67,62.74,62.41,62.42,77264.0,60.8745,60.9425,60.6219,60.6316,77264.0
2022-10-05 14:35:00,62.45,62.83,62.45,62.68,158812.0,60.6608,61.0299,60.6608,60.8842,158812.0
2022-10-05 14:40:00,62.7,62.77,62.61,62.76,120703.0,60.9036,60.9716,60.8162,60.9619,120703.0
2022-10-05 14:45:00,62.74,62.9,62.67,62.72,131891.0,60.9425,61.0979,60.8745,60.923,131891.0
2022-10-05 14:50:00,62.72,62.98,62.59,62.82,120349.0,60.923,61.1756,60.7968,61.0202,120349.0
2022-10-05 14:55:00,62.85,63.03,62.78,63.0,180644.0,61.0493,61.2242,60.9813,61.195,180644.0
2022-10-05 15:00:00,63.01,63.43,63.01,63.35,347271.0,61.2047,61.6127,61.2047,61.535,347271.0
2022-10-05 15:05:00,63.36,63.41,63.14,63.3,144528.0,61.5447,61.5933,61.331,61.4864,144528.0
2022-10-05 15:10:00,63.29,63.61,63.18,63.61,194193.0,61.4767,61.7875,61.3699,61.7875,194193.0
2022-10-05 15:15:00,63.62,63.88,63.52,63.73,287861.0,61.7973,62.0498,61.7001,61.9041,287861.0
2022-10-05 15:20:00,63.73,63.76,63.5,63.65,175105.0,61.9041,61.9332,61.6807,61.8264,175105.0
2022-10-05 15:25:00,63.66,63.66,63.38,63.42,172078.0,61.8361,61.8361,61.5641,61.603,172078.0
2022-10-05 15:30:00,63.42,63.59,63.38,63.42,177276.0,61.603,61.7681,61.5641,61.603,177276.0
2022-10-05 15:35:00,63.42,63.55,63.25,63.33,195325.0,61.603,61.7293,61.4379,61.5156,195325.0
2022-10-05 15:40:00,63.3,63.41,63.19,63.37,85525.0,61.4864,61.5933,61.3796,61.5544,85525.0
2022-10-05 15:45:00,63.35,63.48,63.1,63.16,164633.0,61.535,61.6613,61.2922,61.3504,164633.0
2022-10-05 15:50:00,63.14,63.15,62.42,62.57,424944.0,61.331,61.3407,60.6316,60.7773,424944.0
2022-10-05 15:55:00,62.58,62.79,62.38,62.74,462577.0,60.7871,60.991,60.5928,60.9425,462577.0
2022-10-06 09:30:00,61.95,62.65,61.82,62.6,510781.0,60.1751,60.855,60.0488,60.8065,510781.0
2022-10-06 09:35:00,62.55,62.93,62.22,62.93,356567.0,60.7579,61.127,60.4374,61.127,356567.0
2022-10-06 09:40:00,62.92,63.49,62.87,63.16,612476.0,61.1173,61.671,61.0687,61.3504,612476.0
2022-10-06 09:45:00,63.14,63.21,62.56,62.7,403702.0,61.331,61.399,60.7676,60.9036,403702.0
2022-10-06 09:50:00,62.7,63.21,62.62,63.02,352869.0,60.9036,61.399,60.8259,61.2144,352869.0
2022-10-06 09:55:00,63.0,63.0,62.12,62.22,325088.0,61.195,61.195,60.3402,60.4374,325088.0
2022-10-06 10:00:00,62.25,62.25,61.5,61.7,548344.0,60.4665,60.4665,59.738,59.9323,548344.0
2022-10-06 10:05:00,61.65,61.69,61.22,61.48,328520.0,59.8837,59.9226,59.466,59.7186,328520.0
2022-10-06 10:10:00,61.48,61.48,61.01,61.26,200537.0,59.7186,59.7186,59.262,59.5049,200537.0
2022-10-06 10:15:00,61.24,61.74,61.23,61.41,367511.0,59.4854,59.9711,59.4757,59.6506,367511.0
2022-10-06 10:20:00,61.44,61.54,61.18,61.34,154602.0,59.6797,59.7768,59.4272,59.5826,154602.0
2022-10-06 10:25:00,61.34,61.53,60.93,60.96,245152.0,59.5826,59.7671,59.1843,59.2135,245152.0
2022-10-06 10:30:00,60.95,61.27,60.85,60.9,218097.0,59.2038,59.5146,59.1066,59.1552,218097.0
2022-10-06 10:35:00,60.89,61.39,60.85,61.25,112285.0,59.1455,59.6311,59.1066,59.4952,112285.0
2022-10-06 10:40:00,61.23,61.6,61.22,61.46,118399.0,59.4757,59.8351,59.466,59.6991,118399.0
2022-10-06 10:45:00,61.44,62.03,61.3,62.0,196234.0,59.6797,60.2528,59.5437,60.2237,196234.0
2022-10-06 10:50:00,61.99,62.08,61.83,62.05,123025.0,60.214,60.3014,60.0585,60.2722,123025.0
2022-10-06 10:55:00,62.06,62.36,61.85,62.35,219216.0,60.2819,60.5734,60.078,60.5636,219216.0
2022-10-06 11:00:00,62.34,62.4,61.66,61.76,281651.0,60.5539,60.6122,59.8934,59.9905,281651.0
2022-10-06 11:05:00,61.77,62.15,61.76,61.9,153423.0,60.0003,60.3694,59.9905,60.1265,153423.0
2022-10-06 11:10:00,61.91,61.94,61.6,61.63,104103.0,60.1362,60.1654,59.8351,59.8643,104103.0
2022-10-06 11:15:00,61.62,62.33,61.59,62.26,188065.0,59.8546,60.5442,59.8254,60.4762,188065.0
2022-10-06 11:20:00,62.28,62.53,62.16,62.42,229604.0,60.4956,60.7385,60.3791,60.6316,229604.0
2022-10-06 11:25:00,62.4,62.44,62.15,62.36,107746.0,60.6122,60.6511,60.3694,60.5734,107746.0
2022-10-06 11:30:00,62.39,62.4,62.09,62.12,105464.0,60.6025,60.6122,60.3111,60.3402,105464.0
2022-10-06 11:35:00,62.1,62.36,61.93,61.96,166429.0,60.3208,60.5734,60.1557,60.1848,166429.0
2022-10-06 11:40:00,61.95,62.15,61.85,61.95,113717.0,60.1751,60.3694,60.078,60.1751,113717.0
2022-10-06 11:45:00,61.96,62.34,61.96,62.25,96265.0,60.1848,60.5539,60.1848,60.4665,96265.0
2022-10-06 11:50:00,62.22,62.59,62.18,62.32,193597.0,60.4374,60.7968,60.3985,60.5345,193597.0
2022-10-06 11:55:00,62.31,62.43,61.42,61.49,204769.0,60.5248,60.6413,59.6603,59.7283,204769.0
2022-10-06 12:00:00,61.45,61.59,61.25,61.29,92357.0,59.6894,59.8254,59.4952,59.534,92357.0
2022-10-06 12:05:00,61.32,61.41,61.24,61.34,86395.0,59.5632,59.6506,59.4854,59.5826,86395.0
2022-10-06 12:10:00,61.31,61.43,61.18,61.23,69243.0,59.5534,59.67,59.4272,59.4757,69243.0
2022-10-06 12:15:00,61.25,61.39,61.11,61.32,63381.0,59.4952,59.6311,59.3592,59.5632,63381.0
2022-10-06 12:20:00,61.33,61.65,61.3,61.58,83066.0,59.5729,59.8837,59.5437,59.8157,83066.0
2022-10-06 12:25:00,61.61,61.82,61.6,61.77,187147.0,59.8448,60.0488,59.8351,60.0003,187147.0
2022-10-06 12:30:00,61.77,61.8,61.51,61.8,143795.0,60.0003,60.0294,59.7477,60.0294,143795.0
2022-10-06 12:35:00,61.75,61.9,61.66,61.87,64480.0,59.9808,60.1265,59.8934,60.0974,64480.0
2022-10-06 12:40:00,61.86,62.1,61.76,62.08,85612.0,60.0877,60.3208,59.9905,60.3014,85612.0
2022-10-06 12:45:00,62.05,62.28,61.94,62.1,138410.0,60.2722,60.4956,60.1654,60.3208,138410.0
2022-10-06 12:50:00,62.1,62.11,61.93,61.94,104342.0,60.3208,60.3305,60.1557,60.1654,104342.0
2022-10-06 12:55:00,61.93,62.05,61.84,61.86,75701.0,60.1557,60.2722,60.0683,60.0877,75701.0
2022-10-06 13:00:00,61.88,62.0,61.61,61.74,104361.0,60.1071,60.2237,59.8448,59.9711,104361.0
2022-10-06 13:05:00,61.75,61.8,61.48,61.53,64193.0,59.9808,60.0294,59.7186,59.7671,64193.0
2022-10-06 13:10:00,61.51,61.96,61.49,61.92,66206.0,59.7477,60.1848,59.7283,60.146,66206.0
2022-10-06 13:15:00,61.93,62.03,61.82,61.9,69169.0,60.1557,60.2528,60.0488,60.1265,69169.0
2022-10-06 13:20:00,61.91,62.1,61.85,61.9,129738.0,60.1362,60.3208,60.078,60.1265,129738.0
2022-10-06 13:25:00,61.87,62.03,61.77,62.02,40338.0,60.0974,60.2528,60.0003,60.2431,40338.0
2022-10-06 13:30:00,62.01,62.01,61.56,61.68,83074.0,60.2334,60.2334,59.7963,59.9128,83074.0
2022-10-06 13:35:00,61.7,61.71,61.49,61.54,70802.0,59.9323,59.942,59.7283,59.7768,70802.0
2022-10-06 13:40:00,61.53,61.82,61.53,61.82,63331.0,59.7671,60.0488,59.7671,60.0488,63331.0
2022-10-06 13:45:00,61.8,61.88,61.73,61.86,29159.0,60.0294,60.1071,59.9614,60.0877,29159.0
2022-10-06 13:50:00,61.88,61.91,61.68,61.8,81972.0,60.1071,60.1362,59.9128,60.0294,81972.0
2022-10-06 13:55:00,61.82,61.97,61.78,61.83,113497.0,60.0488,60.1945,60.01,60.0585,113497.0
2022-10-06 14:00:00,61.84,61.84,61.45,61.47,235820.0,60.0683,60.0683,59.6894,59.7089,235820.0
2022-10-06 14:05:00,61.48,61.5,61.3,61.39,173411.0,59.7186,59.738,59.5437,59.6311,173411.0
2022-10-06 14:10:00,61.39,61.5,61.28,61.4,92949.0,59.6311,59.738,59.5243,59.6409,92949.0
2022-10-06 14:15:00,61.41,61.41,61.13,61.19,138096.0,59.6506,59.6506,59.3786,59.4369,138096.0
2022-10-06 14:20:00,61.18,61.41,61.18,61.34,107432.0,59.4272,59.6506,59.4272,59.5826,107432.0
2022-10-06 14:25:00,61.36,61.47,61.27,61.31,92775.0,59.602,59.7089,59.5146,59.5534,92775.0
2022-10-06 14:30:00,61.36,61.58,61.11,61.21,213498.0,59.602,59.8157,59.3592,59.4563,213498.0
2022-10-06 14:35:00,61.24,61.49,61.23,61.26,182231.0,59.4854,59.7283,59.4757,59.5049,182231.0
2022-10-06 14:40:00,61.25,61.38,61.11,61.11,79645.0,59.4952,59.6214,59.3592,59.3592,79645.0
2022-10-06 14:45:00,61.1,61.11,60.71,60.74,204089.0,59.3495,59.3592,58.9706,58.9998,204089.0
2022-10-06 14:50:00,60.72,60.81,60.48,60.76,396187.0,58.9803,59.0678,58.7472,59.0192,396187.0
2022-10-06 14:55:00,60.76,61.03,60.74,60.83,111582.0,59.0192,59.2815,58.9998,59.0872,111582.0
2022-10-06 15:00:00,60.81,60.9,60.55,60.84,97200.0,59.0678,59.1552,58.8152,59.0969,97200.0
2022-10-06 15:05:00,60.82,60.82,60.61,60.75,68499.0,59.0775,59.0775,58.8735,59.0095,68499.0
2022-10-06 15:10:00,60.74,60.87,60.44,60.86,117050.0,58.9998,59.126,58.7084,59.1163,117050.0
2022-10-06 15:15:00,60.88,60.96,60.67,60.81,132273.0,59.1358,59.2135,58.9318,59.0678,132273.0
2022-10-06 15:20:00,60.8,61.27,60.75,61.02,224983.0,59.058,59.5146,59.0095,59.2717,224983.0
2022-10-06 15:25:00,61.02,61.34,60.95,61.33,172292.0,59.2717,59.5826,59.2038,59.5729,172292.0
2022-10-06 15:30:00,61.33,61.4,61.09,61.15,111670.0,59.5729,59.6409,59.3397,59.398,111670.0
2022-10-06 15:35:00,61.16,61.22,61.0,61.07,93338.0,59.4077,59.466,59.2523,59.3203,93338.0
2022-10-06 15:40:00,61.05,61.18,60.93,61.09,77181.0,59.3009,59.4272,59.1843,59.3397,77181.0
2022-10-06 15:45:00,61.07,61.24,60.85,60.9,150846.0,59.3203,59.4854,59.1066,59.1552,150846.0
2022-10-06 15:50:00,60.86,61.1,60.73,60.95,200736.0,59.1163,59.3495,58.9901,59.2038,200736.0
2022-10-06 15:55:00,60.97,61.15,60.57,60.71,416668.0,59.2232,59.398,58.8346,58.9706,416668.0
2022-10-07 09:30:00,58.61,58.79,58.04,58.43,507745.0,56.9308,57.1056,56.3771,56.756,507745.0
2022-10-07 09:35:00,58.42,58.58,58.09,58.34,271654.0,56.7462,56.9017,56.4257,56.6685,271654.0
2022-10-07 09:40:00,58.33,58.66,57.5,57.6,353113.0,56.6588,56.9794,55.8526,55.9497,353113.0
2022-10-07 09:45:00,57.6,57.74,57.32,57.33,353431.0,55.9497,56.0857,55.6778,55.6875,353431.0
2022-10-07 09:50:00,57.34,57.51,57.15,57.24,285753.0,55.6972,55.8623,55.5126,55.6,285753.0
2022-10-07 09:55:00,57.23,57.26,56.86,56.95,290765.0,55.5903,55.6195,55.2309,55.3184,290765.0
2022-10-07 10:00:00,56.93,57.11,56.58,56.66,322026.0,55.2989,55.4738,54.959,55.0367,322026.0
2022-10-07 10:05:00,56.68,57.13,56.62,56.95,335176.0,55.0561,55.4932,54.9978,55.3184,335176.0
2022-10-07 10:10:00,56.94,57.19,56.89,56.98,220014.0,55.3086,55.5515,55.2601,55.3475,220014.0
2022-10-07 10:15:00,56.98,57.33,56.94,57.28,263084.0,55.3475,55.6875,55.3086,55.6389,263084.0
2022-10-07 10:20:00,57.28,57.61,57.23,57.38,239388.0,55.6389,55.9594,55.5903,55.736,239388.0
2022-10-07 10:25:00,57.4,57.51,57.21,57.28,197078.0,55.7555,55.8623,55.5709,55.6389,197078.0
2022-10-07 10:30:00,57.3,57.37,57.08,57.15,123403.0,55.6583,55.7263,55.4446,55.5126,123403.0
2022-10-07 10:35:00,57.11,57.17,56.96,57.0,134676.0,55.4738,55.5321,55.3281,55.3669,134676.0
2022-10-07 10:40:00,56.99,57.45,56.99,57.44,241545.0,55.3572,55.804,55.3572,55.7943,241545.0
2022-10-07 10:45:00,57.44,57.73,57.39,57.57,273327.0,55.7943,56.076,55.7457,55.9206,273327.0
2022-10-07 10:50:00,57.58,57.61,57.21,57.52,166221.0,55.9303,55.9594,55.5709,55.872,166221.0
2022-10-07 10:55:00,57.54,57.66,57.32,57.41,334834.0,55.8915,56.008,55.6778,55.7652,334834.0
2022-10-07 11:00:00,57.38,57.71,57.38,57.6,131143.0,55.736,56.0566,55.736,55.9497,131143.0
2022-10-07 11:05:00,57.58,57.6,57.21,57.27,254822.0,55.9303,55.9497,55.5709,55.6292,254822.0
2022-10-07 11:10:00,57.23,57.42,57.12,57.27,99314.0,55.5903,55.7749,55.4835,55.6292,99314.0
2022-10-07 11:15:00,57.27,57.32,56.85,56.87,133786.0,55.6292,55.6778,55.2212,55.2406,133786.0
2022-10-07 11:20:00,56.85,57.02,56.74,56.94,147761.0,55.2212,55.3863,55.1144,55.3086,147761.0
2022-10-07 11:25:00,56.93,57.12,56.86,57.1,81794.0,55.2989,55.4835,55.2309,55.4641,81794.0
2022-10-07 11:30:00,57.08,57.23,56.85,56.9,173851.0,55.4446,55.5903,55.2212,55.2698,173851.0
2022-10-07 11:35:00,56.92,57.16,56.89,57.01,94847.0,55.2892,55.5223,55.2601,55.3766,94847.0
2022-10-07 11:40:00,56.98,57.11,56.7,56.84,163054.0,55.3475,55.4738,55.0755,55.2115,163054.0
2022-10-07 11:45:00,56.83,56.93,56.66,56.66,88475.0,55.2018,55.2989,55.0367,55.0367,88475.0
2022-10-07 11:50:00,56.68,56.92,56.63,56.69,90398.0,55.0561,55.2892,55.0075,55.0658,90398.0
2022-10-07 11:55:00,56.68,56.91,56.67,56.82,64082.0,55.0561,55.2795,55.0464,55.1921,64082.0
2022-10-07 12:00:00,56.81,56.91,56.66,56.86,159759.0,55.1824,55.2795,55.0367,55.2309,159759.0
2022-10-07 12:05:00,56.89,57.0,56.79,56.92,92092.0,55.2601,55.3669,55.1629,55.2892,92092.0
2022-10-07 12:10:00,56.95,57.1,56.8,56.81,100185.0,55.3184,55.4641,55.1727,55.1824,100185.0
2022-10-07 12:15:00,56.82,56.89,56.74,56.75,67630.0,55.1921,55.2601,55.1144,55.1241,67630.0
2022-10-07 12:20:00,56.76,56.78,56.35,56.37,329170.0,55.1338,55.1532,54.7355,54.755,329170.0
2022-10-07 12:25:00,56.37,56.48,56.29,56.34,93516.0,54.755,54.8618,54.6773,54.7258,93516.0
2022-10-07 12:30:00,56.36,56.36,56.14,56.22,163565.0,54.7453,54.7453,54.5316,54.6093,163565.0
2022-10-07 12:35:00,56.23,56.33,56.19,56.31,62493.0,54.619,54.7161,54.5801,54.6967,62493.0
2022-10-07 12:40:00,56.29,56.3,56.07,56.09,107520.0,54.6773,54.687,54.4636,54.483,107520.0
2022-10-07 12:45:00,56.12,56.12,55.96,56.01,134979.0,54.5121,54.5121,54.3567,54.4053,134979.0
2022-10-07 12:50:00,56.01,56.11,55.92,56.0,180461.0,54.4053,54.5024,54.3179,54.3956,180461.0
2022-10-07 12:55:00,56.01,56.14,56.0,56.1,166826.0,54.4053,54.5316,54.3956,54.4927,166826.0
2022-10-07 13:00:00,56.06,56.06,55.81,55.9,98594.0,54.4539,54.4539,54.211,54.2984,98594.0
2022-10-07 13:05:00,55.93,56.0,55.76,55.8,76750.0,54.3276,54.3956,54.1624,54.2013,76750.0
2022-10-07 13:10:00,55.81,56.09,55.79,56.09,61463.0,54.211,54.483,54.1916,54.483,61463.0
2022-10-07 13:15:00,56.08,56.29,56.04,56.27,152948.0,54.4733,54.6773,54.4344,54.6578,152948.0
2022-10-07 13:20:00,56.25,56.27,56.06,56.08,92859.0,54.6384,54.6578,54.4539,54.4733,92859.0
2022-10-07 13:25:00,56.09,56.28,56.07,56.12,122139.0,54.483,54.6675,54.4636,54.5121,122139.0
2022-10-07 13:30:00,56.1,56.14,55.93,56.01,78500.0,54.4927,54.5316,54.3276,54.4053,78500.0
2022-10-07 13:35:00,56.0,56.15,55.99,56.06,54197.0,54.3956,54.5413,54.3859,54.4539,54197.0
2022-10-07 13:40:00,56.11,56.37,56.07,56.26,131694.0,54.5024,54.755,54.4636,54.6481,131694.0
2022-10-07 13:45:00,56.23,56.31,56.05,56.1,134082.0,54.619,54.6967,54.4441,54.4927,134082.0
2022-10-07 13:50:00,56.09,56.2,55.95,55.99,60154.0,54.483,54.5898,54.347,54.3859,60154.0
2022-10-07 13:55:00,56.0,56.13,55.84,55.92,80384.0,54.3956,54.5218,54.2402,54.3179,80384.0
2022-10-07 14:00:00,55.9,56.06,55.83,55.97,123640.0,54.2984,54.4539,54.2304,54.3664,123640.0
2022-10-07 14:05:00,55.97,56.08,55.9,55.97,42032.0,54.3664,54.4733,54.2984,54.3664,42032.0
2022-10-07 14:10:00,55.94,56.03,55.71,56.03,151085.0,54.3373,54.4247,54.1139,54.4247,151085.0
2022-10-07 14:15:00,56.02,56.11,55.85,55.86,75227.0,54.415,54.5024,54.2499,54.2596,75227.0
2022-10-07 14:20:00,55.84,55.91,55.6,55.63,161242.0,54.2402,54.3082,54.007,54.0362,161242.0
2022-10-07 14:25:00,55.65,55.75,55.53,55.58,124184.0,54.0556,54.1527,53.939,53.9876,124184.0
2022-10-07 14:30:00,55.53,55.58,55.38,55.57,481048.0,53.939,53.9876,53.7933,53.9779,481048.0
2022-10-07 14:35:00,55.58,55.75,55.55,55.63,100361.0,53.9876,54.1527,53.9585,54.0362,100361.0
2022-10-07 14:40:00,55.61,55.71,55.45,55.48,108056.0,54.0167,54.1139,53.8613,53.8905,108056.0
2022-10-07 14:45:00,55.47,55.55,55.36,55.55,130073.0,53.8808,53.9585,53.7739,53.9585,130073.0
2022-10-07 14:50:00,55.54,55.61,55.48,55.55,79273.0,53.9488,54.0167,53.8905,53.9585,79273.0
2022-10-07 14:55:00,55.58,55.65,55.47,55.61,60354.0,53.9876,54.0556,53.8808,54.0167,60354.0
2022-10-07 15:00:00,55.62,55.95,55.61,55.94,212891.0,54.0265,54.347,54.0167,54.3373,212891.0
2022-10-07 15:05:00,55.94,55.94,55.61,55.65,180381.0,54.3373,54.3373,54.0167,54.0556,180381.0
2022-10-07 15:10:00,55.64,55.78,55.4,55.42,119174.0,54.0459,54.1819,53.8128,53.8322,119174.0
2022-10-07 15:15:00,55.42,55.51,55.25,55.3,151980.0,53.8322,53.9196,53.6671,53.7156,151980.0
2022-10-07 15:20:00,55.29,55.36,55.12,55.24,161587.0,53.7059,53.7739,53.5408,53.6573,161587.0
2022-10-07 15:25:00,55.25,55.25,54.88,55.01,182402.0,53.6671,53.6671,53.3077,53.4339,182402.0
2022-10-07 15:30:00,55.04,55.04,54.71,54.78,122401.0,53.4631,53.4631,53.1425,53.2105,122401.0
2022-10-07 15:35:00,54.8,55.35,54.72,55.33,211635.0,53.23,53.7642,53.1522,53.7448,211635.0
2022-10-07 15:40:00,55.34,55.65,55.23,55.51,278179.0,53.7545,54.0556,53.6476,53.9196,278179.0
2022-10-07 15:45:00,55.49,55.52,55.21,55.3,234606.0,53.9002,53.9293,53.6282,53.7156,234606.0
2022-10-07 15:50:00,55.3,55.83,55.3,55.54,311895.0,53.7156,54.2304,53.7156,53.9488,311895.0
2022-10-07 15:55:00,55.56,55.82,55.35,55.61,711309.0,53.9682,54.2207,53.7642,54.0167,711309.0
2022-10-10 09:30:00,56.14,56.25,55.6,55.84,394518.0,54.5316,54.6384,54.007,54.2402,394518.0
2022-10-10 09:35:00,55.84,56.03,55.46,55.55,216692.0,54.2402,54.4247,53.871,53.9585,216692.0
2022-10-10 09:40:00,55.55,55.93,55.34,55.66,286610.0,53.9585,54.3276,53.7545,54.0653,286610.0
2022-10-10 09:45:00,55.68,56.0,55.59,55.64,175070.0,54.0847,54.3956,53.9973,54.0459,175070.0
2022-10-10 09:50:00,55.66,55.81,55.09,55.11,180128.0,54.0653,54.211,53.5116,53.5311,180128.0
2022-10-10 09:55:00,55.13,55.3,55.01,55.06,241013.0,53.5505,53.7156,53.4339,53.4825,241013.0
2022-10-10 10:00:00,55.06,55.16,54.82,54.94,199202.0,53.4825,53.5796,53.2494,53.3659,199202.0
2022-10-10 10:05:00,54.93,55.26,54.75,54.79,245800.0,53.3562,53.6768,53.1814,53.2202,245800.0
2022-10-10 10:10:00,54.78,55.02,54.78,54.89,123823.0,53.2105,53.4436,53.2105,53.3174,123823.0
2022-10-10 10:15:00,54.86,55.14,54.84,55.07,128206.0,53.2882,53.5602,53.2688,53.4922,128206.0
2022-10-10 10:20:00,55.07,55.23,55.06,55.12,152989.0,53.4922,53.6476,53.4825,53.5408,152989.0
2022-10-10 10:25:00,55.1,55.68,55.0,55.45,258780.0,53.5214,54.0847,53.4242,53.8613,258780.0
2022-10-10 10:30:00,55.44,55.67,54.9,55.04,314415.0,53.8516,54.075,53.3271,53.4631,314415.0
2022-10-10 10:35:00,55.0,55.1,54.38,54.4,332103.0,53.4242,53.5214,52.822,52.8414,332103.0
2022-10-10 10:40:00,54.4,54.54,54.33,54.46,139375.0,52.8414,52.9774,52.7734,52.8997,139375.0
2022-10-10 10:45:00,54.47,54.65,54.38,54.49,120793.0,52.9094,53.0843,52.822,52.9288,120793.0
2022-10-10 10:50:00,54.46,54.57,54.19,54.27,135035.0,52.8997,53.0065,52.6374,52.7151,135035.0
2022-10-10 10:55:00,54.25,54.43,54.15,54.4,102508.0,52.6957,52.8706,52.5986,52.8414,102508.0
2022-10-10 11:00:00,54.37,54.38,53.98,54.03,252828.0,52.8123,52.822,52.4334,52.482,252828.0
2022-10-10 11:05:00,54.0,54.27,54.0,54.18,56147.0,52.4529,52.7151,52.4529,52.6277,56147.0
2022-10-10 11:10:00,54.18,54.47,54.12,54.46,84358.0,52.6277,52.9094,52.5694,52.8997,84358.0
2022-10-10 11:15:00,54.43,54.5,54.17,54.27,122111.0,52.8706,52.9385,52.618,52.7151,122111.0
2022-10-10 11:20:00,54.26,54.8,54.21,54.74,229122.0,52.7054,53.23,52.6569,53.1717,229122.0
2022-10-10 11:25:00,54.73,54.73,54.39,54.47,176113.0,53.162,53.162,52.8317,52.9094,176113.0
2022-10-10 11:30:00,54.45,54.54,54.35,54.52,123701.0,52.89,52.9774,52.7928,52.958,123701.0
2022-10-10 11:35:00,54.51,54.56,54.32,54.35,68215.0,52.9483,52.9968,52.7637,52.7928,68215.0
2022-10-10 11:40:00,54.35,54.52,54.2,54.49,97337.0,52.7928,52.958,52.6471,52.9288,97337.0
2022-10-10 11:45:00,54.49,54.67,54.41,54.67,148520.0,52.9288,53.1037,52.8511,53.1037,148520.0
2022-10-10 11:50:00,54.67,54.97,54.62,54.87,163955.0,53.1037,53.3951,53.0551,53.2979,163955.0
2022-10-10 11:55:00,54.87,54.95,54.66,54.68,137051.0,53.2979,53.3757,53.094,53.1134,137051.0
2022-10-10 12:00:00,54.66,54.71,54.58,54.65,48792.0,53.094,53.1425,53.0163,53.0843,48792.0
2022-10-10 12:05:00,54.64,54.76,54.38,54.44,70677.0,53.0745,53.1911,52.822,52.8803,70677.0
2022-10-10 12:10:00,54.43,54.45,54.32,54.43,96749.0,52.8706,52.89,52.7637,52.8706,96749.0
2022-10-10 12:15:00,54.43,54.52,54.29,54.29,101935.0,52.8706,52.958,52.7346,52.7346,101935.0
2022-10-10 12:20:00,54.28,54.29,53.9,53.96,202678.0,52.7249,52.7346,52.3557,52.414,202678.0
2022-10-10 12:25:00,53.96,54.05,53.8,53.87,134152.0,52.414,52.5014,52.2586,52.3266,134152.0
2022-10-10 12:30:00,53.86,54.0,53.78,53.82,84135.0,52.3169,52.4529,52.2392,52.278,84135.0
2022-10-10 12:35:00,53.81,53.92,53.74,53.91,57719.0,52.2683,52.3752,52.2003,52.3655,57719.0
2022-10-10 12:40:00,53.94,54.01,53.84,53.9,141101.0,52.3946,52.4626,52.2975,52.3557,141101.0
2022-10-10 12:45:00,53.91,53.94,53.77,53.82,92959.0,52.3655,52.3946,52.2295,52.278,92959.0
2022-10-10 12:50:00,53.83,53.83,53.6,53.66,202775.0,52.2877,52.2877,52.0643,52.1226,202775.0
2022-10-10 12:55:00,53.66,53.82,53.54,53.55,134901.0,52.1226,52.278,52.0061,52.0158,134901.0
2022-10-10 13:00:00,53.55,53.57,53.34,53.39,121676.0,52.0158,52.0352,51.8118,51.8603,121676.0
2022-10-10 13:05:00,53.38,53.46,53.32,53.4,78722.0,51.8506,51.9283,51.7924,51.8701,78722.0
2022-10-10 13:10:00,53.39,53.81,53.24,53.71,204854.0,51.8603,52.2683,51.7146,52.1712,204854.0
2022-10-10 13:15:00,53.69,53.85,53.53,53.68,80858.0,52.1518,52.3072,51.9963,52.142,80858.0
2022-10-10 13:20:00,53.68,53.9,53.67,53.77,118163.0,52.142,52.3557,52.1323,52.2295,118163.0
2022-10-10 13:25:00,53.74,53.88,53.7,53.86,104564.0,52.2003,52.3363,52.1615,52.3169,104564.0
2022-10-10 13:30:00,53.83,54.22,53.81,54.05,226447.0,52.2877,52.6666,52.2683,52.5014,226447.0
2022-10-10 13:35:00,54.05,54.28,54.05,54.25,99562.0,52.5014,52.7249,52.5014,52.6957,99562.0
2022-10-10 13:40:00,54.25,54.3,54.1,54.1,113298.0,52.6957,52.7443,52.55,52.55,113298.0
2022-10-10 13:45:00,54.1,55.22,54.09,55.07,274063.0,52.55,53.6379,52.5403,53.4922,274063.0
2022-10-10 13:50:00,55.06,55.39,54.99,55.32,217898.0,53.4825,53.803,53.4145,53.7351,217898.0
2022-10-10 13:55:00,55.32,55.36,54.99,55.0,313840.0,53.7351,53.7739,53.4145,53.4242,313840.0
2022-10-10 14:00:00,55.04,55.07,54.87,54.95,95234.0,53.4631,53.4922,53.2979,53.3757,95234.0
2022-10-10 14:05:00,54.91,54.91,54.67,54.75,209308.0,53.3368,53.3368,53.1037,53.1814,209308.0
2022-10-10 14:10:00,54.7,54.81,54.53,54.56,99535.0,53.1328,53.2397,52.9677,52.9968,99535.0
2022-10-10 14:15:00,54.55,54.58,54.42,54.5,143372.0,52.9871,53.0163,52.8608,52.9385,143372.0
2022-10-10 14:20:00,54.53,54.65,54.28,54.41,116675.0,52.9677,53.0843,52.7249,52.8511,116675.0
2022-10-10 14:25:00,54.4,54.67,54.39,54.6,99407.0,52.8414,53.1037,52.8317,53.0357,99407.0
2022-10-10 14:30:00,54.59,55.0,54.49,54.87,279783.0,53.026,53.4242,52.9288,53.2979,279783.0
2022-10-10 14:35:00,54.88,55.03,54.83,55.03,184587.0,53.3077,53.4534,53.2591,53.4534,184587.0
2022-10-10 14:40:00,55.04,55.09,54.7,54.76,139817.0,53.4631,53.5116,53.1328,53.1911,139817.0
2022-10-10 14:45:00,54.79,54.8,54.52,54.58,197079.0,53.2202,53.23,52.958,53.0163,197079.0
2022-10-10 14:50:00,54.6,54.81,54.52,54.74,115258.0,53.0357,53.2397,52.958,53.1717,115258.0
2022-10-10 14:55:00,54.75,54.75,54.42,54.56,121118.0,53.1814,53.1814,52.8608,52.9968,121118.0
2022-10-10 15:00:00,54.56,54.78,54.33,54.46,76202.0,52.9968,53.2105,52.7734,52.8997,76202.0
2022-10-10 15:05:00,54.43,54.63,54.36,54.61,72594.0,52.8706,53.0648,52.8026,53.0454,72594.0
2022-10-10 15:10:00,54.63,54.85,54.5,54.83,137725.0,53.0648,53.2785,52.9385,53.2591,137725.0
2022-10-10 15:15:00,54.83,55.15,54.77,55.1,272116.0,53.2591,53.5699,53.2008,53.5214,272116.0
2022-10-10 15:20:00,55.11,55.21,54.88,55.04,156285.0,53.5311,53.6282,53.3077,53.4631,156285.0
2022-10-10 15:25:00,55.03,55.03,54.58,54.66,167808.0,53.4534,53.4534,53.0163,53.094,167808.0
2022-10-10 15:30:00,54.69,54.89,54.57,54.81,140068.0,53.1231,53.3174,53.0065,53.2397,140068.0
2022-10-10 15:35:00,54.77,55.1,54.71,54.91,174650.0,53.2008,53.5214,53.1425,53.3368,174650.0
2022-10-10 15:40:00,54.93,54.99,54.64,54.72,103021.0,53.3562,53.4145,53.0745,53.1522,103021.0
2022-10-10 15:45:00,54.73,55.02,54.64,54.89,250065.0,53.162,53.4436,53.0745,53.3174,250065.0
2022-10-10 15:50:00,54.89,55.04,54.56,54.89,244038.0,53.3174,53.4631,52.9968,53.3174,244038.0
2022-10-10 15:55:00,54.89,54.89,54.34,54.37,706828.0,53.3174,53.3174,52.7831,52.8123,706828.0
2022-10-11 09:30:00,53.52,53.79,53.24,53.31,424676.0,51.9866,52.2489,51.7146,51.7826,424676.0
2022-10-11 09:35:00,53.31,53.35,53.04,53.11,258877.0,51.7826,51.8215,51.5204,51.5884,258877.0
2022-10-11 09:40:00,53.12,53.31,52.97,53.21,217319.0,51.5981,51.7826,51.4524,51.6855,217319.0
2022-10-11 09:45:00,53.15,53.45,52.82,53.05,324872.0,51.6272,51.9186,51.3067,51.5301,324872.0
2022-10-11 09:50:00,53.05,53.22,52.88,52.91,182105.0,51.5301,51.6952,51.365,51.3941,182105.0
2022-10-11 09:55:00,52.9,53.01,52.72,52.78,234866.0,51.3844,51.4912,51.2095,51.2678,234866.0
2022-10-11 10:00:00,52.75,52.75,52.39,52.62,348851.0,51.2387,51.2387,50.889,51.1124,348851.0
2022-10-11 10:05:00,52.62,52.74,52.47,52.6,219536.0,51.1124,51.229,50.9667,51.093,219536.0
2022-10-11 10:10:00,52.58,52.9,52.47,52.87,239134.0,51.0736,51.3844,50.9667,51.3552,239134.0
2022-10-11 10:15:00,52.87,53.14,52.74,52.9,236703.0,51.3552,51.6175,51.229,51.3844,236703.0
2022-10-11 10:20:00,52.89,52.93,52.71,52.78,132391.0,51.3747,51.4135,51.1998,51.2678,132391.0
2022-10-11 10:25:00,52.73,53.03,52.69,52.84,127318.0,51.2193,51.5107,51.1804,51.3261,127318.0
2022-10-11 10:30:00,52.83,53.2,52.61,53.13,187726.0,51.3164,51.6758,51.1027,51.6078,187726.0
2022-10-11 10:35:00,53.11,53.33,53.0,53.3,126277.0,51.5884,51.8021,51.4815,51.7729,126277.0
2022-10-11 10:40:00,53.32,53.66,53.29,53.48,241345.0,51.7924,52.1226,51.7632,51.9478,241345.0
2022-10-11 10:45:00,53.51,53.6,53.3,53.33,112986.0,51.9769,52.0643,51.7729,51.8021,112986.0
2022-10-11 10:50:00,53.34,53.55,53.32,53.45,78371.0,51.8118,52.0158,51.7924,51.9186,78371.0
2022-10-11 10:55:00,53.43,53.68,53.15,53.18,151117.0,51.8992,52.142,51.6272,51.6564,151117.0
2022-10-11 11:00:00,53.18,54.06,53.14,53.93,347839.0,51.6564,52.5112,51.6175,52.3849,347839.0
2022-10-11 11:05:00,53.95,53.96,53.53,53.69,163700.0,52.4043,52.414,51.9963,52.1518,163700.0
2022-10-11 11:10:00,53.71,53.83,53.57,53.78,201813.0,52.1712,52.2877,52.0352,52.2392,201813.0
2022-10-11 11:15:00,53.79,54.1,53.79,53.9,197051.0,52.2489,52.55,52.2489,52.3557,197051.0
2022-10-11 11:20:00,53.9,54.06,53.78,53.89,114173.0,52.3557,52.5112,52.2392,52.346,114173.0
2022-10-11 11:25:00,53.9,54.09,53.72,53.99,106914.0,52.3557,52.5403,52.1809,52.4432,106914.0
2022-10-11 11:30:00,54.04,54.25,53.93,54.21,203821.0,52.4917,52.6957,52.3849,52.6569,203821.0
2022-10-11 11:35:00,54.22,54.44,54.13,54.22,259753.0,52.6666,52.8803,52.5791,52.6666,259753.0
2022-10-11 11:40:00,54.23,54.66,54.13,54.66,204648.0,52.6763,53.094,52.5791,53.094,204648.0
2022-10-11 11:45:00,54.67,54.98,54.57,54.83,410611.0,53.1037,53.4048,53.0065,53.2591,410611.0
2022-10-11 11:50:00,54.84,54.96,54.6,54.62,335470.0,53.2688,53.3854,53.0357,53.0551,335470.0
2022-10-11 11:55:00,54.62,54.78,54.53,54.62,118758.0,53.0551,53.2105,52.9677,53.0551,118758.0
2022-10-11 12:00:00,54.66,54.66,54.29,54.31,177055.0,53.094,53.094,52.7346,52.754,177055.0
2022-10-11 12:05:00,54.33,54.34,54.08,54.2,180800.0,52.7734,52.7831,52.5306,52.6471,180800.0
2022-10-11 12:10:00,54.19,54.52,54.17,54.5,187542.0,52.6374,52.958,52.618,52.9385,187542.0
2022-10-11 12:15:00,54.51,54.87,54.42,54.86,123275.0,52.9483,53.2979,52.8608,53.2882,123275.0
2022-10-11 12:20:00,54.87,55.08,54.78,55.0,290468.0,53.2979,53.5019,53.2105,53.4242,290468.0
2022-10-11 12:25:00,55.01,55.02,54.78,54.87,139672.0,53.4339,53.4436,53.2105,53.2979,139672.0
2022-10-11 12:30:00,54.87,55.12,54.85,55.03,171163.0,53.2979,53.5408,53.2785,53.4534,171163.0
2022-10-11 12:35:00,55.03,55.11,54.9,55.11,276557.0,53.4534,53.5311,53.3271,53.5311,276557.0
2022-10-11 12:40:00,55.12,55.5,55.09,55.48,252027.0,53.5408,53.9099,53.5116,53.8905,252027.0
2022-10-11 12:45:00,55.49,55.67,55.43,55.51,221330.0,53.9002,54.075,53.8419,53.9196,221330.0
2022-10-11 12:50:00,55.53,55.58,55.23,55.27,264769.0,53.939,53.9876,53.6476,53.6865,264769.0
2022-10-11 12:55:00,55.28,55.4,55.18,55.29,146544.0,53.6962,53.8128,53.5991,53.7059,146544.0
2022-10-11 13:00:00,55.28,55.36,55.23,55.23,115350.0,53.6962,53.7739,53.6476,53.6476,115350.0
2022-10-11 13:05:00,55.21,55.36,55.07,55.31,105148.0,53.6282,53.7739,53.4922,53.7253,105148.0
2022-10-11 13:10:00,55.29,55.38,55.13,55.18,95617.0,53.7059,53.7933,53.5505,53.5991,95617.0
2022-10-11 13:15:00,55.16,55.3,54.92,55.15,239462.0,53.5796,53.7156,53.3465,53.5699,239462.0
2022-10-11 13:20:00,55.12,55.3,55.08,55.29,86164.0,53.5408,53.7156,53.5019,53.7059,86164.0
2022-10-11 13:25:00,55.31,55.32,54.8,54.93,244214.0,53.7253,53.7351,53.23,53.3562,244214.0
2022-10-11 13:30:00,54.92,55.03,54.7,55.03,121108.0,53.3465,53.4534,53.1328,53.4534,121108.0
2022-10-11 13:35:00,55.01,55.06,54.85,54.99,165196.0,53.4339,53.4825,53.2785,53.4145,165196.0
2022-10-11 13:40:00,54.98,55.11,54.93,55.04,70311.0,53.4048,53.5311,53.3562,53.4631,70311.0
2022-10-11 13:45:00,55.06,55.28,54.99,55.04,174089.0,53.4825,53.6962,53.4145,53.4631,174089.0
2022-10-11 13:50:00,55.03,55.27,54.91,55.07,91280.0,53.4534,53.6865,53.3368,53.4922,91280.0
2022-10-11 13:55:00,55.05,55.18,54.98,55.15,84236.0,53.4728,53.5991,53.4048,53.5699,84236.0
2022-10-11 14:00:00,55.2,55.23,55.0,55.14,91357.0,53.6185,53.6476,53.4242,53.5602,91357.0
2022-10-11 14:05:00,55.14,55.26,54.81,54.93,253025.0,53.5602,53.6768,53.2397,53.3562,253025.0
2022-10-11 14:10:00,54.93,54.94,54.6,54.8,117505.0,53.3562,53.3659,53.0357,53.23,117505.0
2022-10-11 14:15:00,54.79,54.82,54.53,54.55,154510.0,53.2202,53.2494,52.9677,52.9871,154510.0
2022-10-11 14:20:00,54.54,54.81,54.5,54.8,124874.0,52.9774,53.2397,52.9385,53.23,124874.0
2022-10-11 14:25:00,54.8,54.96,54.73,54.87,104708.0,53.23,53.3854,53.162,53.2979,104708.0
2022-10-11 14:30:00,54.9,55.11,54.85,55.05,140290.0,53.3271,53.5311,53.2785,53.4728,140290.0
2022-10-11 14:35:00,55.05,55.05,54.78,54.94,108213.0,53.4728,53.4728,53.2105,53.3659,108213.0
2022-10-11 14:40:00,54.93,55.07,54.56,54.57,219009.0,53.3562,53.4922,52.9968,53.0065,219009.0
2022-10-11 14:45:00,54.51,54.58,53.81,53.97,402099.0,52.9483,53.0163,52.2683,52.4237,402099.0
2022-10-11 14:50:00,53.97,54.05,53.45,53.5,368805.0,52.4237,52.5014,51.9186,51.9672,368805.0
2022-10-11 14:55:00,53.47,53.5,53.02,53.08,329074.0,51.9381,51.9672,51.501,51.5592,329074.0
2022-10-11 15:00:00,53.05,53.19,52.8,52.93,257762.0,51.5301,51.6661,51.2873,51.4135,257762.0
2022-10-11 15:05:00,52.93,53.12,52.74,52.8,339556.0,51.4135,51.5981,51.229,51.2873,339556.0
2022-10-11 15:10:00,52.81,52.89,52.48,52.69,357442.0,51.297,51.3747,50.9764,51.1804,357442.0
2022-10-11 15:15:00,52.7,52.95,52.35,52.81,321530.0,51.1901,51.433,50.8501,51.297,321530.0
2022-10-11 15:20:00,52.82,53.16,52.82,53.04,250571.0,51.3067,51.6369,51.3067,51.5204,250571.0
2022-10-11 15:25:00,53.05,53.13,52.69,52.99,168029.0,51.5301,51.6078,51.1804,51.4718,168029.0
2022-10-11 15:30:00,52.99,53.09,52.68,52.97,179710.0,51.4718,51.5689,51.1707,51.4524,179710.0
2022-10-11 15:35:00,52.94,53.39,52.92,53.37,293918.0,51.4232,51.8603,51.4038,51.8409,293918.0
2022-10-11 15:40:00,53.34,53.34,53.01,53.27,265203.0,51.8118,51.8118,51.4912,51.7438,265203.0
2022-10-11 15:45:00,53.3,53.48,53.13,53.41,219774.0,51.7729,51.9478,51.6078,51.8798,219774.0
2022-10-11 15:50:00,53.38,53.38,52.88,53.29,269222.0,51.8506,51.8506,51.365,51.7632,269222.0
2022-10-11 15:55:00,53.31,53.5,53.16,53.28,364660.0,51.7826,51.9672,51.6369,51.7535,364660.0
2022-10-12 09:30:00,53.46,53.53,52.63,52.89,410076.0,51.9283,51.9963,51.1221,51.3747,410076.0
2022-10-12 09:35:00,52.89,53.88,52.87,53.72,395843.0,51.3747,52.3363,51.3552,52.1809,395843.0
2022-10-12 09:40:00,53.72,54.05,53.39,54.0,340589.0,52.1809,52.5014,51.8603,52.4529,340589.0
2022-10-12 09:45:00,54.0,54.19,53.56,53.63,250425.0,52.4529,52.6374,52.0255,52.0935,250425.0
2022-10-12 09:50:00,53.61,53.8,53.43,53.53,210193.0,52.074,52.2586,51.8992,51.9963,210193.0
2022-10-12 09:55:00,53.52,53.93,53.5,53.75,168069.0,51.9866,52.3849,51.9672,52.21,168069.0
2022-10-12 10:00:00,53.77,54.02,53.66,53.79,265132.0,52.2295,52.4723,52.1226,52.2489,265132.0
2022-10-12 10:05:00,53.82,53.85,53.32,53.51,229704.0,52.278,52.3072,51.7924,51.9769,229704.0
2022-10-12 10:10:00,53.5,53.57,53.28,53.37,144778.0,51.9672,52.0352,51.7535,51.8409,144778.0
2022-10-12 10:15:00,53.33,53.55,53.2,53.46,127987.0,51.8021,52.0158,51.6758,51.9283,127987.0
2022-10-12 10:20:00,53.46,53.47,52.94,53.22,150544.0,51.9283,51.9381,51.4232,51.6952,150544.0
2022-10-12 10:25:00,53.23,53.74,53.13,53.55,212733.0,51.7049,52.2003,51.6078,52.0158,212733.0
2022-10-12 10:30:00,53.55,53.91,53.43,53.68,169475.0,52.0158,52.3655,51.8992,52.142,169475.0
2022-10-12 10:35:00,53.68,53.7,53.31,53.32,140724.0,52.142,52.1615,51.7826,51.7924,140724.0
2022-10-12 10:40:00,53.3,53.33,53.11,53.12,73002.0,51.7729,51.8021,51.5884,51.5981,73002.0
2022-10-12 10:45:00,53.11,53.35,52.98,53.29,164372.0,51.5884,51.8215,51.4621,51.7632,164372.0
2022-10-12 10:50:00,53.28,53.53,53.22,53.48,100738.0,51.7535,51.9963,51.6952,51.9478,100738.0
2022-10-12 10:55:00,53.49,53.55,53.3,53.31,128623.0,51.9575,52.0158,51.7729,51.7826,128623.0
2022-10-12 11:00:00,53.32,53.7,53.28,53.54,130618.0,51.7924,52.1615,51.7535,52.0061,130618.0
2022-10-12 11:05:00,53.52,53.7,53.49,53.62,119205.0,51.9866,52.1615,51.9575,52.0838,119205.0
2022-10-12 11:10:00,53.6,53.8,53.59,53.74,112237.0,52.0643,52.2586,52.0546,52.2003,112237.0
2022-10-12 11:15:00,53.75,53.9,53.64,53.83,120608.0,52.21,52.3557,52.1032,52.2877,120608.0
2022-10-12 11:20:00,53.82,53.92,53.6,53.68,242281.0,52.278,52.3752,52.0643,52.142,242281.0
2022-10-12 11:25:00,53.72,53.73,53.51,53.72,162924.0,52.1809,52.1906,51.9769,52.1809,162924.0
2022-10-12 11:30:00,53.73,53.77,53.43,53.51,174452.0,52.1906,52.2295,51.8992,51.9769,174452.0
2022-10-12 11:35:00,53.5,53.81,53.48,53.57,225732.0,51.9672,52.2683,51.9478,52.0352,225732.0
2022-10-12 11:40:00,53.55,54.01,53.51,53.82,195417.0,52.0158,52.4626,51.9769,52.278,195417.0
2022-10-12 11:45:00,53.8,53.82,53.64,53.74,62642.0,52.2586,52.278,52.1032,52.2003,62642.0
2022-10-12 11:50:00,53.75,53.96,53.72,53.93,80644.0,52.21,52.414,52.1809,52.3849,80644.0
2022-10-12 11:55:00,53.94,54.03,53.82,53.93,113634.0,52.3946,52.482,52.278,52.3849,113634.0
2022-10-12 12:00:00,53.96,54.02,53.83,53.89,81923.0,52.414,52.4723,52.2877,52.346,81923.0
2022-10-12 12:05:00,53.89,54.19,53.7,53.77,146832.0,52.346,52.6374,52.1615,52.2295,146832.0
2022-10-12 12:10:00,53.79,53.79,53.48,53.63,96261.0,52.2489,52.2489,51.9478,52.0935,96261.0
2022-10-12 12:15:00,53.64,53.75,53.6,53.73,54642.0,52.1032,52.21,52.0643,52.1906,54642.0
2022-10-12 12:20:00,53.74,53.8,53.62,53.66,76723.0,52.2003,52.2586,52.0838,52.1226,76723.0
2022-10-12 12:25:00,53.64,53.75,53.39,53.47,129023.0,52.1032,52.21,51.8603,51.9381,129023.0
2022-10-12 12:30:00,53.47,53.53,53.34,53.5,70401.0,51.9381,51.9963,51.8118,51.9672,70401.0
2022-10-12 12:35:00,53.5,53.55,53.23,53.28,91397.0,51.9672,52.0158,51.7049,51.7535,91397.0
2022-10-12 12:40:00,53.28,53.29,53.21,53.27,61424.0,51.7535,51.7632,51.6855,51.7438,61424.0
2022-10-12 12:45:00,53.28,53.51,53.26,53.46,137811.0,51.7535,51.9769,51.7341,51.9283,137811.0
2022-10-12 12:50:00,53.47,53.6,53.45,53.55,64116.0,51.9381,52.0643,51.9186,52.0158,64116.0
2022-10-12 12:55:00,53.58,53.71,53.54,53.65,114725.0,52.0449,52.1712,52.0061,52.1129,114725.0
2022-10-12 13:00:00,53.65,53.75,53.5,53.52,125457.0,52.1129,52.21,51.9672,51.9866,125457.0
2022-10-12 13:05:00,53.53,53.71,53.5,53.66,56291.0,51.9963,52.1712,51.9672,52.1226,56291.0
2022-10-12 13:10:00,53.66,53.7,53.6,53.69,39398.0,52.1226,52.1615,52.0643,52.1518,39398.0
2022-10-12 13:15:00,53.68,53.68,53.43,53.44,107614.0,52.142,52.142,51.8992,51.9089,107614.0
2022-10-12 13:20:00,53.42,53.47,53.37,53.4,59398.0,51.8895,51.9381,51.8409,51.8701,59398.0
2022-10-12 13:25:00,53.4,53.55,53.35,53.51,52792.0,51.8701,52.0158,51.8215,51.9769,52792.0
2022-10-12 13:30:00,53.54,53.55,53.21,53.25,122391.0,52.0061,52.0158,51.6855,51.7244,122391.0
2022-10-12 13:35:00,53.22,53.25,53.08,53.24,83277.0,51.6952,51.7244,51.5592,51.7146,83277.0
2022-10-12 13:40:00,53.28,53.28,53.13,53.21,41854.0,51.7535,51.7535,51.6078,51.6855,41854.0
2022-10-12 13:45:00,53.23,53.36,53.13,53.3,76606.0,51.7049,51.8312,51.6078,51.7729,76606.0
2022-10-12 13:50:00,53.29,53.33,53.14,53.24,100480.0,51.7632,51.8021,51.6175,51.7146,100480.0
2022-10-12 13:55:00,53.21,53.28,53.11,53.27,58867.0,51.6855,51.7535,51.5884,51.7438,58867.0
2022-10-12 14:00:00,53.26,53.66,52.99,53.18,372735.0,51.7341,52.1226,51.4718,51.6564,372735.0
2022-10-12 14:05:00,53.23,53.75,53.06,53.51,223715.0,51.7049,52.21,51.5398,51.9769,223715.0
2022-10-12 14:10:00,53.48,53.9,53.29,53.79,225038.0,51.9478,52.3557,51.7632,52.2489,225038.0
2022-10-12 14:15:00,53.79,53.85,53.47,53.68,144765.0,52.2489,52.3072,51.9381,52.142,144765.0
2022-10-12 14:20:00,53.69,53.71,53.32,53.53,75498.0,52.1518,52.1712,51.7924,51.9963,75498.0
2022-10-12 14:25:00,53.54,53.95,53.45,53.88,129809.0,52.0061,52.4043,51.9186,52.3363,129809.0
2022-10-12 14:30:00,53.86,54.0,53.62,53.83,189147.0,52.3169,52.4529,52.0838,52.2877,189147.0
2022-10-12 14:35:00,53.8,53.93,53.72,53.81,117089.0,52.2586,52.3849,52.1809,52.2683,117089.0
2022-10-12 14:40:00,53.8,53.87,53.63,53.67,88801.0,52.2586,52.3266,52.0935,52.1323,88801.0
2022-10-12 14:45:00,53.64,53.73,53.39,53.45,84772.0,52.1032,52.1906,51.8603,51.9186,84772.0
2022-10-12 14:50:00,53.44,53.5,53.23,53.3,146839.0,51.9089,51.9672,51.7049,51.7729,146839.0
2022-10-12 14:55:00,53.31,53.41,53.15,53.26,123130.0,51.7826,51.8798,51.6272,51.7341,123130.0
2022-10-12 15:00:00,53.25,53.34,53.01,53.07,145605.0,51.7244,51.8118,51.4912,51.5495,145605.0
2022-10-12 15:05:00,53.09,53.31,53.04,53.2,124225.0,51.5689,51.7826,51.5204,51.6758,124225.0
2022-10-12 15:10:00,53.21,53.31,53.18,53.25,80905.0,51.6855,51.7826,51.6564,51.7244,80905.0
2022-10-12 15:15:00,53.24,53.42,53.06,53.41,142023.0,51.7146,51.8895,51.5398,51.8798,142023.0
2022-10-12 15:20:00,53.4,53.47,53.25,53.28,102301.0,51.8701,51.9381,51.7244,51.7535,102301.0
2022-10-12 15:25:00,53.28,53.39,53.18,53.21,56710.0,51.7535,51.8603,51.6564,51.6855,56710.0
2022-10-12 15:30:00,53.18,53.44,53.18,53.39,95862.0,51.6564,51.9089,51.6564,51.8603,95862.0
2022-10-12 15:35:00,53.44,53.52,53.35,53.39,112277.0,51.9089,51.9866,51.8215,51.8603,112277.0
2022-10-12 15:40:00,53.4,53.43,53.3,53.42,99290.0,51.8701,51.8992,51.7729,51.8895,99290.0
2022-10-12 15:45:00,53.4,53.4,53.16,53.19,88271.0,51.8701,51.8701,51.6369,51.6661,88271.0
2022-10-12 15:50:00,53.18,53.24,53.01,53.12,224037.0,51.6564,51.7146,51.4912,51.5981,224037.0
2022-10-12 15:55:00,53.09,53.09,52.74,52.75,328732.0,51.5689,51.5689,51.229,51.2387,328732.0
2022-10-13 09:30:00,49.46,49.76,48.97,49.76,917712.0,48.0429,48.3344,47.567,48.3344,917712.0
2022-10-13 09:35:00,49.75,49.77,49.16,49.37,355122.0,48.3246,48.3441,47.7515,47.9555,355122.0
2022-10-13 09:40:00,49.36,49.87,49.2,49.44,521410.0,47.9458,48.4412,47.7904,48.0235,521410.0
2022-10-13 09:45:00,49.44,50.24,49.32,50.2,559855.0,48.0235,48.8006,47.907,48.7617,559855.0
2022-10-13 09:50:00,50.2,50.92,50.13,50.61,759352.0,48.7617,49.4611,48.6938,49.16,759352.0
2022-10-13 09:55:00,50.58,50.73,50.31,50.68,246197.0,49.1309,49.2766,48.8686,49.228,246197.0
2022-10-13 10:00:00,50.68,50.98,50.45,50.98,270578.0,49.228,49.5194,49.0046,49.5194,270578.0
2022-10-13 10:05:00,50.99,51.37,50.77,51.19,559921.0,49.5291,49.8982,49.3154,49.7234,559921.0
2022-10-13 10:10:00,51.19,51.5,50.87,51.49,254703.0,49.7234,50.0245,49.4125,50.0148,254703.0
2022-10-13 10:15:00,51.48,51.64,51.1,51.11,347747.0,50.0051,50.1605,49.636,49.6457,347747.0
2022-10-13 10:20:00,51.15,51.27,50.94,51.02,416740.0,49.6845,49.8011,49.4805,49.5583,416740.0
2022-10-13 10:25:00,51.02,51.12,50.56,50.68,299060.0,49.5583,49.6554,49.1114,49.228,299060.0
2022-10-13 10:30:00,50.66,51.25,50.6,50.83,211060.0,49.2086,49.7817,49.1503,49.3737,211060.0
2022-10-13 10:35:00,50.8,51.15,50.63,51.12,243951.0,49.3446,49.6845,49.1794,49.6554,243951.0
2022-10-13 10:40:00,51.12,51.43,50.97,51.18,206546.0,49.6554,49.9565,49.5097,49.7137,206546.0
2022-10-13 10:45:00,51.17,51.69,51.11,51.56,216304.0,49.704,50.2091,49.6457,50.0828,216304.0
2022-10-13 10:50:00,51.56,51.64,51.19,51.47,189926.0,50.0828,50.1605,49.7234,49.9954,189926.0
2022-10-13 10:55:00,51.49,51.9,51.38,51.43,348421.0,50.0148,50.413,49.9079,49.9565,348421.0
2022-10-13 11:00:00,51.37,51.77,51.3,51.75,244232.0,49.8982,50.2868,49.8302,50.2673,244232.0
2022-10-13 11:05:00,51.75,52.83,51.71,52.7,540861.0,50.2673,51.3164,50.2285,51.1901,540861.0
2022-10-13 11:10:00,52.68,52.9,52.44,52.9,344721.0,51.1707,51.3844,50.9376,51.3844,344721.0
2022-10-13 11:15:00,52.92,54.4,52.67,53.79,932074.0,51.4038,52.8414,51.161,52.2489,932074.0
2022-10-13 11:20:00,53.81,55.43,53.8,54.22,1074061.0,52.2683,53.8419,52.2586,52.6666,1074061.0
2022-10-13 11:25:00,54.2,54.45,53.84,54.37,357394.0,52.6471,52.89,52.2975,52.8123,357394.0
2022-10-13 11:30:00,54.4,54.64,54.17,54.48,238826.0,52.8414,53.0745,52.618,52.9191,238826.0
2022-10-13 11:35:00,54.49,56.37,54.47,55.91,699474.0,52.9288,54.755,52.9094,54.3082,699474.0
2022-10-13 11:40:00,55.94,56.61,55.48,55.56,564581.0,54.3373,54.9881,53.8905,53.9682,564581.0
2022-10-13 11:45:00,55.55,55.66,55.16,55.21,251912.0,53.9585,54.0653,53.5796,53.6282,251912.0
2022-10-13 11:50:00,55.18,55.65,54.93,55.5,266170.0,53.5991,54.0556,53.3562,53.9099,266170.0
2022-10-13 11:55:00,55.52,55.68,55.13,55.49,164185.0,53.9293,54.0847,53.5505,53.9002,164185.0
2022-10-13 12:00:00,55.53,56.03,55.48,55.91,240917.0,53.939,54.4247,53.8905,54.3082,240917.0
2022-10-13 12:05:00,55.97,56.0,55.48,55.5,136127.0,54.3664,54.3956,53.8905,53.9099,136127.0
2022-10-13 12:10:00,55.52,55.62,54.95,55.11,339237.0,53.9293,54.0265,53.3757,53.5311,339237.0
2022-10-13 12:15:00,55.15,55.28,54.78,54.84,263963.0,53.5699,53.6962,53.2105,53.2688,263963.0
2022-10-13 12:20:00,54.84,55.19,54.66,54.98,196670.0,53.2688,53.6088,53.094,53.4048,196670.0
2022-10-13 12:25:00,54.98,55.07,54.69,54.84,82580.0,53.4048,53.4922,53.1231,53.2688,82580.0
2022-10-13 12:30:00,54.86,55.15,54.75,55.08,160986.0,53.2882,53.5699,53.1814,53.5019,160986.0
2022-10-13 12:35:00,55.09,55.19,54.85,54.98,106589.0,53.5116,53.6088,53.2785,53.4048,106589.0
2022-10-13 12:40:00,54.95,55.66,54.95,55.58,290505.0,53.3757,54.0653,53.3757,53.9876,290505.0
2022-10-13 12:45:00,55.58,55.73,55.36,55.72,279619.0,53.9876,54.1333,53.7739,54.1236,279619.0
2022-10-13 12:50:00,55.71,55.88,55.47,55.5,247272.0,54.1139,54.279,53.8808,53.9099,247272.0
2022-10-13 12:55:00,55.5,55.64,55.38,55.55,81729.0,53.9099,54.0459,53.7933,53.9585,81729.0
2022-10-13 13:00:00,55.56,55.97,55.55,55.92,180017.0,53.9682,54.3664,53.9585,54.3179,180017.0
2022-10-13 13:05:00,55.93,55.99,55.68,55.7,172785.0,54.3276,54.3859,54.0847,54.1042,172785.0
2022-10-13 13:10:00,55.69,55.85,55.56,55.72,139135.0,54.0945,54.2499,53.9682,54.1236,139135.0
2022-10-13 13:15:00,55.72,56.02,55.69,55.92,140697.0,54.1236,54.415,54.0945,54.3179,140697.0
2022-10-13 13:20:00,55.91,56.39,55.91,56.39,269601.0,54.3082,54.7744,54.3082,54.7744,269601.0
2022-10-13 13:25:00,56.38,56.8,56.29,56.57,316895.0,54.7647,55.1727,54.6773,54.9492,316895.0
2022-10-13 13:30:00,56.63,57.12,56.62,57.01,279023.0,55.0075,55.4835,54.9978,55.3766,279023.0
2022-10-13 13:35:00,57.01,57.06,56.66,56.81,192244.0,55.3766,55.4252,55.0367,55.1824,192244.0
2022-10-13 13:40:00,56.82,56.86,56.46,56.55,159251.0,55.1921,55.2309,54.8424,54.9298,159251.0
2022-10-13 13:45:00,56.56,56.67,56.4,56.65,259387.0,54.9395,55.0464,54.7841,55.0269,259387.0
2022-10-13 13:50:00,56.65,56.8,56.57,56.71,130500.0,55.0269,55.1727,54.9492,55.0852,130500.0
2022-10-13 13:55:00,56.71,56.73,56.53,56.7,88467.0,55.0852,55.1047,54.9104,55.0755,88467.0
2022-10-13 14:00:00,56.7,56.7,56.46,56.64,63072.0,55.0755,55.0755,54.8424,55.0172,63072.0
2022-10-13 14:05:00,56.67,56.76,56.44,56.54,133182.0,55.0464,55.1338,54.823,54.9201,133182.0
2022-10-13 14:10:00,56.52,56.62,56.29,56.55,124279.0,54.9007,54.9978,54.6773,54.9298,124279.0
2022-10-13 14:15:00,56.54,56.7,56.48,56.57,64713.0,54.9201,55.0755,54.8618,54.9492,64713.0
2022-10-13 14:20:00,56.57,56.61,56.44,56.49,57033.0,54.9492,54.9881,54.823,54.8715,57033.0
2022-10-13 14:25:00,56.49,56.5,56.0,56.07,197232.0,54.8715,54.8812,54.3956,54.4636,197232.0
2022-10-13 14:30:00,56.06,56.31,56.06,56.3,80963.0,54.4539,54.6967,54.4539,54.687,80963.0
2022-10-13 14:35:00,56.29,56.67,56.25,56.6,233865.0,54.6773,55.0464,54.6384,54.9784,233865.0
2022-10-13 14:40:00,56.6,56.75,56.46,56.74,208647.0,54.9784,55.1241,54.8424,55.1144,208647.0
2022-10-13 14:45:00,56.76,56.99,56.68,56.83,140618.0,55.1338,55.3572,55.0561,55.2018,140618.0
2022-10-13 14:50:00,56.81,57.19,56.77,57.08,240005.0,55.1824,55.5515,55.1435,55.4446,240005.0
2022-10-13 14:55:00,57.09,57.4,57.03,57.25,312603.0,55.4543,55.7555,55.3961,55.6098,312603.0
2022-10-13 15:00:00,57.26,57.26,57.0,57.08,192651.0,55.6195,55.6195,55.3669,55.4446,192651.0
2022-10-13 15:05:00,57.13,57.56,57.08,57.55,288620.0,55.4932,55.9109,55.4446,55.9012,288620.0
2022-10-13 15:10:00,57.55,57.57,57.24,57.26,221667.0,55.9012,55.9206,55.6,55.6195,221667.0
2022-10-13 15:15:00,57.26,57.49,57.22,57.31,160393.0,55.6195,55.8429,55.5806,55.668,160393.0
2022-10-13 15:20:00,57.32,57.32,57.05,57.12,159994.0,55.6778,55.6778,55.4155,55.4835,159994.0
2022-10-13 15:25:00,57.15,57.21,56.9,56.96,204669.0,55.5126,55.5709,55.2698,55.3281,204669.0
2022-10-13 15:30:00,56.91,57.18,56.56,56.67,294798.0,55.2795,55.5418,54.9395,55.0464,294798.0
2022-10-13 15:35:00,56.67,56.81,56.46,56.78,169581.0,55.0464,55.1824,54.8424,55.1532,169581.0
2022-10-13 15:40:00,56.76,57.01,56.58,56.96,222170.0,55.1338,55.3766,54.959,55.3281,222170.0
2022-10-13 15:45:00,56.95,57.18,56.81,57.03,306712.0,55.3184,55.5418,55.1824,55.3961,306712.0
2022-10-13 15:50:00,57.01,57.42,56.73,57.21,390931.0,55.3766,55.7749,55.1047,55.5709,390931.0
2022-10-13 15:55:00,57.18,57.22,56.79,56.87,390615.0,55.5418,55.5806,55.1629,55.2406,390615.0
2022-10-14 09:30:00,58.06,58.39,57.55,57.78,590612.0,56.3966,56.7171,55.9012,56.1246,590612.0
2022-10-14 09:35:00,57.76,58.86,57.67,58.79,407074.0,56.1051,57.1736,56.0177,57.1056,407074.0
2022-10-14 09:40:00,58.79,58.82,57.43,57.47,485408.0,57.1056,57.1348,55.7846,55.8235,485408.0
2022-10-14 09:45:00,57.48,57.48,56.93,57.2,301627.0,55.8332,55.8332,55.2989,55.5612,301627.0
2022-10-14 09:50:00,57.22,57.64,56.87,57.08,416623.0,55.5806,55.9886,55.2406,55.4446,416623.0
2022-10-14 09:55:00,57.13,57.46,57.09,57.14,214322.0,55.4932,55.8137,55.4543,55.5029,214322.0
2022-10-14 10:00:00,57.15,57.15,55.58,56.36,842731.0,55.5126,55.5126,53.9876,54.7453,842731.0
2022-10-14 10:05:00,56.36,56.8,55.9,56.03,322741.0,54.7453,55.1727,54.2984,54.4247,322741.0
2022-10-14 10:10:00,56.05,56.2,54.89,55.08,424053.0,54.4441,54.5898,53.3174,53.5019,424053.0
2022-10-14 10:15:00,55.06,55.32,54.9,55.18,270185.0,53.4825,53.7351,53.3271,53.5991,270185.0
2022-10-14 10:20:00,55.18,55.18,54.38,54.52,364249.0,53.5991,53.5991,52.822,52.958,364249.0
2022-10-14 10:25:00,54.53,55.21,54.38,55.0,335892.0,52.9677,53.6282,52.822,53.4242,335892.0
2022-10-14 10:30:00,54.98,55.39,54.88,54.95,330360.0,53.4048,53.803,53.3077,53.3757,330360.0
2022-10-14 10:35:00,55.01,55.27,54.81,55.08,162386.0,53.4339,53.6865,53.2397,53.5019,162386.0
2022-10-14 10:40:00,55.06,55.33,54.23,54.26,230496.0,53.4825,53.7448,52.6763,52.7054,230496.0
2022-10-14 10:45:00,54.26,54.66,54.23,54.33,154913.0,52.7054,53.094,52.6763,52.7734,154913.0
2022-10-14 10:50:00,54.36,55.04,54.25,54.87,259160.0,52.8026,53.4631,52.6957,53.2979,259160.0
2022-10-14 10:55:00,54.85,55.19,54.72,55.02,206840.0,53.2785,53.6088,53.1522,53.4436,206840.0
2022-10-14 11:00:00,55.02,55.72,55.02,55.59,365803.0,53.4436,54.1236,53.4436,53.9973,365803.0
2022-10-14 11:05:00,55.61,55.62,55.07,55.16,147516.0,54.0167,54.0265,53.4922,53.5796,147516.0
2022-10-14 11:10:00,55.18,55.26,54.66,54.75,128231.0,53.5991,53.6768,53.094,53.1814,128231.0
2022-10-14 11:15:00,54.75,54.88,54.39,54.46,178928.0,53.1814,53.3077,52.8317,52.8997,178928.0
2022-10-14 11:20:00,54.49,55.02,54.48,54.87,169559.0,52.9288,53.4436,52.9191,53.2979,169559.0
2022-10-14 11:25:00,54.9,55.15,54.86,55.08,130482.0,53.3271,53.5699,53.2882,53.5019,130482.0
2022-10-14 11:30:00,55.08,55.09,54.53,54.58,149431.0,53.5019,53.5116,52.9677,53.0163,149431.0
2022-10-14 11:35:00,54.58,54.74,54.33,54.69,398759.0,53.0163,53.1717,52.7734,53.1231,398759.0
2022-10-14 11:40:00,54.69,54.84,54.25,54.46,161052.0,53.1231,53.2688,52.6957,52.8997,161052.0
2022-10-14 11:45:00,54.43,54.43,53.95,54.14,266087.0,52.8706,52.8706,52.4043,52.5889,266087.0
2022-10-14 11:50:00,54.16,54.32,53.77,54.06,213764.0,52.6083,52.7637,52.2295,52.5112,213764.0
2022-10-14 11:55:00,54.06,54.19,53.92,53.96,89833.0,52.5112,52.6374,52.3752,52.414,89833.0
2022-10-14 12:00:00,53.91,54.56,53.84,54.47,247027.0,52.3655,52.9968,52.2975,52.9094,247027.0
2022-10-14 12:05:00,54.42,54.43,53.54,53.54,268533.0,52.8608,52.8706,52.0061,52.0061,268533.0
2022-10-14 12:10:00,53.54,53.81,53.45,53.52,226938.0,52.0061,52.2683,51.9186,51.9866,226938.0
2022-10-14 12:15:00,53.5,53.76,53.36,53.71,253086.0,51.9672,52.2197,51.8312,52.1712,253086.0
2022-10-14 12:20:00,53.72,53.87,53.53,53.77,166538.0,52.1809,52.3266,51.9963,52.2295,166538.0
2022-10-14 12:25:00,53.77,53.96,53.66,53.94,168168.0,52.2295,52.414,52.1226,52.3946,168168.0
2022-10-14 12:30:00,53.92,54.12,53.74,53.78,210180.0,52.3752,52.5694,52.2003,52.2392,210180.0
2022-10-14 12:35:00,53.76,54.22,53.73,54.08,204409.0,52.2197,52.6666,52.1906,52.5306,204409.0
2022-10-14 12:40:00,54.08,54.44,54.02,54.34,212366.0,52.5306,52.8803,52.4723,52.7831,212366.0
2022-10-14 12:45:00,54.31,54.36,53.95,53.95,128712.0,52.754,52.8026,52.4043,52.4043,128712.0
2022-10-14 12:50:00,53.95,53.95,53.65,53.73,151149.0,52.4043,52.4043,52.1129,52.1906,151149.0
2022-10-14 12:55:00,53.76,53.83,53.67,53.78,96493.0,52.2197,52.2877,52.1323,52.2392,96493.0
2022-10-14 13:00:00,53.76,54.18,53.73,53.99,167439.0,52.2197,52.6277,52.1906,52.4432,167439.0
2022-10-14 13:05:00,53.96,53.96,53.51,53.63,139927.0,52.414,52.414,51.9769,52.0935,139927.0
2022-10-14 13:10:00,53.63,53.83,53.5,53.5,81523.0,52.0935,52.2877,51.9672,51.9672,81523.0
2022-10-14 13:15:00,53.51,53.75,53.51,53.62,131206.0,51.9769,52.21,51.9769,52.0838,131206.0
2022-10-14 13:20:00,53.6,53.8,53.39,53.68,130161.0,52.0643,52.2586,51.8603,52.142,130161.0
2022-10-14 13:25:00,53.66,53.84,53.51,53.8,107580.0,52.1226,52.2975,51.9769,52.2586,107580.0
2022-10-14 13:30:00,53.8,54.05,53.72,53.94,186618.0,52.2586,52.5014,52.1809,52.3946,186618.0
2022-10-14 13:35:00,53.94,54.05,53.68,53.94,149883.0,52.3946,52.5014,52.142,52.3946,149883.0
2022-10-14 13:40:00,53.93,54.1,53.76,53.78,131352.0,52.3849,52.55,52.2197,52.2392,131352.0
2022-10-14 13:45:00,53.79,54.04,53.78,53.93,117828.0,52.2489,52.4917,52.2392,52.3849,117828.0
2022-10-14 13:50:00,53.92,53.92,53.72,53.89,80821.0,52.3752,52.3752,52.1809,52.346,80821.0
2022-10-14 13:55:00,53.9,54.16,53.81,54.15,98590.0,52.3557,52.6083,52.2683,52.5986,98590.0
2022-10-14 14:00:00,54.1,54.11,53.82,53.92,109651.0,52.55,52.5597,52.278,52.3752,109651.0
2022-10-14 14:05:00,53.91,53.98,53.62,53.76,113992.0,52.3655,52.4334,52.0838,52.2197,113992.0
2022-10-14 14:10:00,53.68,53.71,53.47,53.5,86776.0,52.142,52.1712,51.9381,51.9672,86776.0
2022-10-14 14:15:00,53.5,53.55,53.18,53.2,148637.0,51.9672,52.0158,51.6564,51.6758,148637.0
2022-10-14 14:20:00,53.22,53.36,53.18,53.27,122394.0,51.6952,51.8312,51.6564,51.7438,122394.0
2022-10-14 14:25:00,53.28,53.35,53.06,53.32,121367.0,51.7535,51.8215,51.5398,51.7924,121367.0
2022-10-14 14:30:00,53.31,53.38,53.16,53.21,142860.0,51.7826,51.8506,51.6369,51.6855,142860.0
2022-10-14 14:35:00,53.22,53.32,53.14,53.19,100837.0,51.6952,51.7924,51.6175,51.6661,100837.0
2022-10-14 14:40:00,53.2,53.26,52.94,53.18,179260.0,51.6758,51.7341,51.4232,51.6564,179260.0
2022-10-14 14:45:00,53.18,53.28,53.01,53.26,109536.0,51.6564,51.7535,51.4912,51.7341,109536.0
2022-10-14 14:50:00,53.25,53.31,53.15,53.19,86121.0,51.7244,51.7826,51.6272,51.6661,86121.0
2022-10-14 14:55:00,53.16,53.36,53.11,53.36,76325.0,51.6369,51.8312,51.5884,51.8312,76325.0
2022-10-14 15:00:00,53.36,53.78,53.34,53.62,395494.0,51.8312,52.2392,51.8118,52.0838,395494.0
2022-10-14 15:05:00,53.6,53.62,53.2,53.29,235988.0,52.0643,52.0838,51.6758,51.7632,235988.0
2022-10-14 15:10:00,53.26,53.38,53.02,53.09,173404.0,51.7341,51.8506,51.501,51.5689,173404.0
2022-10-14 15:15:00,53.09,53.09,52.86,53.08,172796.0,51.5689,51.5689,51.3455,51.5592,172796.0
2022-10-14 15:20:00,53.06,53.36,52.99,53.31,195777.0,51.5398,51.8312,51.4718,51.7826,195777.0
2022-10-14 15:25:00,53.3,53.53,53.18,53.47,164264.0,51.7729,51.9963,51.6564,51.9381,164264.0
2022-10-14 15:30:00,53.46,53.71,53.27,53.71,202486.0,51.9283,52.1712,51.7438,52.1712,202486.0
2022-10-14 15:35:00,53.71,53.8,53.3,53.42,194216.0,52.1712,52.2586,51.7729,51.8895,194216.0
2022-10-14 15:40:00,53.4,53.44,53.2,53.38,88180.0,51.8701,51.9089,51.6758,51.8506,88180.0
2022-10-14 15:45:00,53.37,53.37,53.06,53.29,234772.0,51.8409,51.8409,51.5398,51.7632,234772.0
2022-10-14 15:50:00,53.26,53.46,53.12,53.28,221223.0,51.7341,51.9283,51.5981,51.7535,221223.0
2022-10-14 15:55:00,53.28,53.28,52.68,53.0,452453.0,51.7535,51.7535,51.1707,51.4815,452453.0
2022-10-17 09:30:00,55.82,56.51,55.78,56.35,614966.0,54.2207,54.891,54.1819,54.7355,614966.0
2022-10-17 09:35:00,56.35,56.91,56.34,56.9,441196.0,54.7355,55.2795,54.7258,55.2698,441196.0
2022-10-17 09:40:00,56.91,57.28,56.9,56.96,561193.0,55.2795,55.6389,55.2698,55.3281,561193.0
2022-10-17 09:45:00,56.99,57.07,56.68,57.07,267441.0,55.3572,55.4349,55.0561,55.4349,267441.0
2022-10-17 09:50:00,57.08,57.21,56.76,56.91,207580.0,55.4446,55.5709,55.1338,55.2795,207580.0
2022-10-17 09:55:00,56.92,56.96,56.47,56.61,213867.0,55.2892,55.3281,54.8521,54.9881,213867.0
2022-10-17 10:00:00,56.61,56.85,56.49,56.81,228631.0,54.9881,55.2212,54.8715,55.1824,228631.0
2022-10-17 10:05:00,56.8,56.99,56.63,56.77,233240.0,55.1727,55.3572,55.0075,55.1435,233240.0
2022-10-17 10:10:00,56.74,57.49,56.74,57.46,318005.0,55.1144,55.8429,55.1144,55.8137,318005.0
2022-10-17 10:15:00,57.49,57.53,57.31,57.36,283359.0,55.8429,55.8817,55.668,55.7166,283359.0
2022-10-17 10:20:00,57.37,57.55,57.07,57.12,179071.0,55.7263,55.9012,55.4349,55.4835,179071.0
2022-10-17 10:25:00,57.09,57.1,56.9,57.0,141646.0,55.4543,55.4641,55.2698,55.3669,141646.0
2022-10-17 10:30:00,57.01,57.15,56.75,56.81,225922.0,55.3766,55.5126,55.1241,55.1824,225922.0
2022-10-17 10:35:00,56.82,57.16,56.82,57.05,123014.0,55.1921,55.5223,55.1921,55.4155,123014.0
2022-10-17 10:40:00,57.05,57.12,56.95,56.99,80697.0,55.4155,55.4835,55.3184,55.3572,80697.0
2022-10-17 10:45:00,56.99,57.05,56.76,56.85,89769.0,55.3572,55.4155,55.1338,55.2212,89769.0
2022-10-17 10:50:00,56.81,56.84,56.26,56.38,285899.0,55.1824,55.2115,54.6481,54.7647,285899.0
2022-10-17 10:55:00,56.36,56.49,56.18,56.42,165782.0,54.7453,54.8715,54.5704,54.8035,165782.0
2022-10-17 11:00:00,56.43,56.71,56.43,56.58,158474.0,54.8133,55.0852,54.8133,54.959,158474.0
2022-10-17 11:05:00,56.56,56.6,56.23,56.26,88998.0,54.9395,54.9784,54.619,54.6481,88998.0
2022-10-17 11:10:00,56.29,56.54,56.25,56.32,77312.0,54.6773,54.9201,54.6384,54.7064,77312.0
2022-10-17 11:15:00,56.3,56.3,56.05,56.14,86470.0,54.687,54.687,54.4441,54.5316,86470.0
2022-10-17 11:20:00,56.12,56.6,56.12,56.6,204503.0,54.5121,54.9784,54.5121,54.9784,204503.0
2022-10-17 11:25:00,56.59,56.87,56.53,56.83,169530.0,54.9687,55.2406,54.9104,55.2018,169530.0
2022-10-17 11:30:00,56.83,56.95,56.71,56.89,165393.0,55.2018,55.3184,55.0852,55.2601,165393.0
2022-10-17 11:35:00,56.89,56.97,56.77,56.96,61105.0,55.2601,55.3378,55.1435,55.3281,61105.0
2022-10-17 11:40:00,56.96,57.21,56.94,57.04,188708.0,55.3281,55.5709,55.3086,55.4058,188708.0
2022-10-17 11:45:00,57.03,57.11,56.95,57.09,80788.0,55.3961,55.4738,55.3184,55.4543,80788.0
2022-10-17 11:50:00,57.06,57.33,57.0,57.29,114876.0,55.4252,55.6875,55.3669,55.6486,114876.0
2022-10-17 11:55:00,57.26,57.28,57.04,57.07,120233.0,55.6195,55.6389,55.4058,55.4349,120233.0
2022-10-17 12:00:00,57.09,57.21,57.0,57.02,120985.0,55.4543,55.5709,55.3669,55.3863,120985.0
2022-10-17 12:05:00,57.02,57.38,57.01,57.36,122830.0,55.3863,55.736,55.3766,55.7166,122830.0
2022-10-17 12:10:00,57.37,57.37,56.83,57.06,115036.0,55.7263,55.7263,55.2018,55.4252,115036.0
2022-10-17 12:15:00,57.06,57.09,56.86,56.87,65087.0,55.4252,55.4543,55.2309,55.2406,65087.0
2022-10-17 12:20:00,56.88,56.95,56.76,56.9,126129.0,55.2504,55.3184,55.1338,55.2698,126129.0
2022-10-17 12:25:00,56.92,57.14,56.86,57.03,112352.0,55.2892,55.5029,55.2309,55.3961,112352.0
2022-10-17 12:30:00,57.04,57.28,57.01,57.24,105449.0,55.4058,55.6389,55.3766,55.6,105449.0
2022-10-17 12:35:00,57.26,57.29,56.99,57.09,96327.0,55.6195,55.6486,55.3572,55.4543,96327.0
2022-10-17 12:40:00,57.07,57.08,56.67,56.85,99650.0,55.4349,55.4446,55.0464,55.2212,99650.0
2022-10-17 12:45:00,56.84,56.99,56.66,56.92,107940.0,55.2115,55.3572,55.0367,55.2892,107940.0
2022-10-17 12:50:00,56.91,57.08,56.83,57.07,82290.0,55.2795,55.4446,55.2018,55.4349,82290.0
2022-10-17 12:55:00,57.05,57.06,56.83,56.91,85177.0,55.4155,55.4252,55.2018,55.2795,85177.0
2022-10-17 13:00:00,56.92,56.99,56.63,56.83,75403.0,55.2892,55.3572,55.0075,55.2018,75403.0
2022-10-17 13:05:00,56.83,57.05,56.82,56.98,114407.0,55.2018,55.4155,55.1921,55.3475,114407.0
2022-10-17 13:10:00,56.94,57.04,56.9,56.96,84536.0,55.3086,55.4058,55.2698,55.3281,84536.0
2022-10-17 13:15:00,57.0,57.14,56.83,56.88,96870.0,55.3669,55.5029,55.2018,55.2504,96870.0
2022-10-17 13:20:00,56.85,57.26,56.8,57.21,145274.0,55.2212,55.6195,55.1727,55.5709,145274.0
2022-10-17 13:25:00,57.22,57.22,57.04,57.13,97342.0,55.5806,55.5806,55.4058,55.4932,97342.0
2022-10-17 13:30:00,57.13,57.19,57.08,57.16,74127.0,55.4932,55.5515,55.4446,55.5223,74127.0
2022-10-17 13:35:00,57.16,57.24,57.1,57.22,76982.0,55.5223,55.6,55.4641,55.5806,76982.0
2022-10-17 13:40:00,57.23,57.24,57.08,57.1,61427.0,55.5903,55.6,55.4446,55.4641,61427.0
2022-10-17 13:45:00,57.1,57.42,57.08,57.36,122702.0,55.4641,55.7749,55.4446,55.7166,122702.0
2022-10-17 13:50:00,57.35,57.42,57.29,57.34,78334.0,55.7069,55.7749,55.6486,55.6972,78334.0
2022-10-17 13:55:00,57.33,57.36,57.22,57.3,80878.0,55.6875,55.7166,55.5806,55.6583,80878.0
2022-10-17 14:00:00,57.3,57.52,57.16,57.21,169253.0,55.6583,55.872,55.5223,55.5709,169253.0
2022-10-17 14:05:00,57.2,57.25,57.08,57.21,58885.0,55.5612,55.6098,55.4446,55.5709,58885.0
2022-10-17 14:10:00,57.21,57.28,57.04,57.11,52989.0,55.5709,55.6389,55.4058,55.4738,52989.0
2022-10-17 14:15:00,57.1,57.13,56.97,57.13,136529.0,55.4641,55.4932,55.3378,55.4932,136529.0
2022-10-17 14:20:00,57.13,57.14,56.88,56.96,82514.0,55.4932,55.5029,55.2504,55.3281,82514.0
2022-10-17 14:25:00,56.94,57.04,56.79,57.0,101347.0,55.3086,55.4058,55.1629,55.3669,101347.0
2022-10-17 14:30:00,56.99,57.01,56.84,56.91,72058.0,55.3572,55.3766,55.2115,55.2795,72058.0
2022-10-17 14:35:00,56.89,57.19,56.89,57.16,122783.0,55.2601,55.5515,55.2601,55.5223,122783.0
2022-10-17 14:40:00,57.15,57.28,57.12,57.22,91375.0,55.5126,55.6389,55.4835,55.5806,91375.0
2022-10-17 14:45:00,57.22,57.27,57.1,57.18,118592.0,55.5806,55.6292,55.4641,55.5418,118592.0
2022-10-17 14:50:00,57.17,57.17,57.0,57.06,52723.0,55.5321,55.5321,55.3669,55.4252,52723.0
2022-10-17 14:55:00,57.04,57.17,56.99,57.04,128295.0,55.4058,55.5321,55.3572,55.4058,128295.0
2022-10-17 15:00:00,57.03,57.14,56.83,56.93,130346.0,55.3961,55.5029,55.2018,55.2989,130346.0
2022-10-17 15:05:00,56.95,57.06,56.81,56.89,71731.0,55.3184,55.4252,55.1824,55.2601,71731.0
2022-10-17 15:10:00,56.88,56.99,56.79,56.95,98428.0,55.2504,55.3572,55.1629,55.3184,98428.0
2022-10-17 15:15:00,56.93,56.98,56.76,56.96,115657.0,55.2989,55.3475,55.1338,55.3281,115657.0
2022-10-17 15:20:00,56.94,57.11,56.76,57.09,149712.0,55.3086,55.4738,55.1338,55.4543,149712.0
2022-10-17 15:25:00,57.1,57.13,56.98,57.12,101463.0,55.4641,55.4932,55.3475,55.4835,101463.0
2022-10-17 15:30:00,57.11,57.24,56.99,57.17,181811.0,55.4738,55.6,55.3572,55.5321,181811.0
2022-10-17 15:35:00,57.17,57.18,57.05,57.08,97161.0,55.5321,55.5418,55.4155,55.4446,97161.0
2022-10-17 15:40:00,57.07,57.38,57.01,57.33,233710.0,55.4349,55.736,55.3766,55.6875,233710.0
2022-10-17 15:45:00,57.33,57.36,57.15,57.17,177678.0,55.6875,55.7166,55.5126,55.5321,177678.0
2022-10-17 15:50:00,57.2,57.36,57.16,57.29,196543.0,55.5612,55.7166,55.5223,55.6486,196543.0
2022-10-17 15:55:00,57.27,57.27,56.81,57.04,389194.0,55.6292,55.6292,55.1824,55.4058,389194.0
2022-10-18 09:30:00,60.92,61.05,60.5,60.52,829468.0,59.1746,59.3009,58.7666,58.7861,829468.0
2022-10-18 09:35:00,60.52,60.86,60.49,60.59,447202.0,58.7861,59.1163,58.7569,58.8541,447202.0
2022-10-18 09:40:00,60.61,60.72,60.3,60.43,309423.0,58.8735,58.9803,58.5724,58.6987,309423.0
2022-10-18 09:45:00,60.43,60.48,60.04,60.39,378769.0,58.6987,58.7472,58.3198,58.6598,378769.0
2022-10-18 09:50:00,60.37,60.5,59.65,59.67,505274.0,58.6404,58.7666,57.941,57.9604,505274.0
2022-10-18 09:55:00,59.67,60.11,59.65,59.96,366705.0,57.9604,58.3878,57.941,58.2421,366705.0
2022-10-18 10:00:00,59.95,60.36,59.94,60.28,369094.0,58.2324,58.6307,58.2227,58.5529,369094.0
2022-10-18 10:05:00,60.28,60.53,60.09,60.46,192223.0,58.5529,58.7958,58.3684,58.7278,192223.0
2022-10-18 10:10:00,60.45,60.55,60.26,60.27,226864.0,58.7181,58.8152,58.5335,58.5432,226864.0
2022-10-18 10:15:00,60.28,60.42,59.92,60.08,220717.0,58.5529,58.6889,58.2033,58.3587,220717.0
2022-10-18 10:20:00,60.09,60.11,59.6,59.67,283167.0,58.3684,58.3878,57.8924,57.9604,283167.0
2022-10-18 10:25:00,59.67,59.78,59.4,59.43,293502.0,57.9604,58.0673,57.6982,57.7273,293502.0
2022-10-18 10:30:00,59.41,59.52,59.27,59.41,239981.0,57.7079,57.8147,57.5719,57.7079,239981.0
2022-10-18 10:35:00,59.41,59.44,58.95,59.03,396490.0,57.7079,57.737,57.2611,57.3388,396490.0
2022-10-18 10:40:00,59.04,59.41,59.03,59.41,275007.0,57.3485,57.7079,57.3388,57.7079,275007.0
2022-10-18 10:45:00,59.4,59.69,59.26,59.59,220799.0,57.6982,57.9799,57.5622,57.8827,220799.0
2022-10-18 10:50:00,59.58,59.58,59.33,59.46,136561.0,57.873,57.873,57.6302,57.7564,136561.0
2022-10-18 10:55:00,59.45,59.45,59.19,59.22,151739.0,57.7467,57.7467,57.4942,57.5233,151739.0
2022-10-18 11:00:00,59.19,59.35,58.99,59.31,160905.0,57.4942,57.6496,57.2999,57.6107,160905.0
2022-10-18 11:05:00,59.29,59.43,58.73,58.78,492995.0,57.5913,57.7273,57.0474,57.0959,492995.0
2022-10-18 11:10:00,58.79,58.88,58.19,58.25,320207.0,57.1056,57.1931,56.5228,56.5811,320207.0
2022-10-18 11:15:00,58.25,58.43,58.12,58.18,246071.0,56.5811,56.756,56.4548,56.5131,246071.0
2022-10-18 11:20:00,58.15,58.24,57.71,57.77,364700.0,56.484,56.5714,56.0566,56.1149,364700.0
2022-10-18 11:25:00,57.75,58.02,57.62,57.92,326842.0,56.0954,56.3577,55.9692,56.2606,326842.0
2022-10-18 11:30:00,57.91,57.97,57.64,57.87,199160.0,56.2508,56.3091,55.9886,56.212,199160.0
2022-10-18 11:35:00,57.88,57.93,57.36,57.65,579868.0,56.2217,56.2703,55.7166,55.9983,579868.0
2022-10-18 11:40:00,57.65,57.78,57.4,57.76,297964.0,55.9983,56.1246,55.7555,56.1051,297964.0
2022-10-18 11:45:00,57.76,58.08,57.68,58.04,316256.0,56.1051,56.416,56.0274,56.3771,316256.0
2022-10-18 11:50:00,58.02,58.2,57.97,58.09,338844.0,56.3577,56.5325,56.3091,56.4257,338844.0
2022-10-18 11:55:00,58.09,58.19,57.91,58.15,170983.0,56.4257,56.5228,56.2508,56.484,170983.0
2022-10-18 12:00:00,58.13,58.19,58.04,58.18,112719.0,56.4645,56.5228,56.3771,56.5131,112719.0
2022-10-18 12:05:00,58.17,58.59,57.85,58.55,392025.0,56.5034,56.9114,56.1926,56.8725,392025.0
2022-10-18 12:10:00,58.54,58.84,58.52,58.7,298838.0,56.8628,57.1542,56.8434,57.0182,298838.0
2022-10-18 12:15:00,58.68,58.88,58.47,58.75,280896.0,56.9988,57.1931,56.7948,57.0668,280896.0
2022-10-18 12:20:00,58.74,58.74,58.38,58.42,328696.0,57.0571,57.0571,56.7074,56.7462,328696.0
2022-10-18 12:25:00,58.43,58.53,58.27,58.49,190111.0,56.756,56.8531,56.6005,56.8142,190111.0
2022-10-18 12:30:00,58.48,58.67,58.33,58.63,121849.0,56.8045,56.9891,56.6588,56.9502,121849.0
2022-10-18 12:35:00,58.61,59.08,58.61,58.98,343051.0,56.9308,57.3873,56.9308,57.2902,343051.0
2022-10-18 12:40:00,58.97,59.17,58.94,58.94,229127.0,57.2805,57.4747,57.2513,57.2513,229127.0
2022-10-18 12:45:00,58.94,58.95,58.72,58.88,242899.0,57.2513,57.2611,57.0376,57.1931,242899.0
2022-10-18 12:50:00,58.86,59.18,58.83,59.13,100564.0,57.1736,57.4845,57.1445,57.4359,100564.0
2022-10-18 12:55:00,59.13,59.16,58.72,58.72,117684.0,57.4359,57.465,57.0376,57.0376,117684.0
2022-10-18 13:00:00,58.71,58.81,58.13,58.2,310210.0,57.0279,57.1251,56.4645,56.5325,310210.0
2022-10-18 13:05:00,58.22,58.65,58.16,58.46,313974.0,56.552,56.9696,56.4937,56.7851,313974.0
2022-10-18 13:10:00,58.47,58.88,58.39,58.84,272325.0,56.7948,57.1931,56.7171,57.1542,272325.0
2022-10-18 13:15:00,58.85,58.9,58.72,58.81,92490.0,57.1639,57.2125,57.0376,57.1251,92490.0
2022-10-18 13:20:00,58.82,58.98,58.6,58.82,100768.0,57.1348,57.2902,56.9211,57.1348,100768.0
2022-10-18 13:25:00,58.81,59.11,58.8,59.08,124204.0,57.1251,57.4165,57.1154,57.3873,124204.0
2022-10-18 13:30:00,59.09,59.49,58.97,59.48,192122.0,57.397,57.7856,57.2805,57.7759,192122.0
2022-10-18 13:35:00,59.5,59.52,59.29,59.36,128299.0,57.7953,57.8147,57.5913,57.6593,128299.0
2022-10-18 13:40:00,59.37,59.45,59.23,59.32,118508.0,57.669,57.7467,57.533,57.6205,118508.0
2022-10-18 13:45:00,59.31,59.38,59.05,59.37,256536.0,57.6107,57.6787,57.3582,57.669,256536.0
2022-10-18 13:50:00,59.38,59.47,59.25,59.47,159472.0,57.6787,57.7662,57.5525,57.7662,159472.0
2022-10-18 13:55:00,59.46,59.62,59.31,59.46,229768.0,57.7564,57.9119,57.6107,57.7564,229768.0
2022-10-18 14:00:00,59.45,59.56,59.17,59.18,141004.0,57.7467,57.8536,57.4747,57.4845,141004.0
2022-10-18 14:05:00,59.2,59.41,59.08,59.18,156478.0,57.5039,57.7079,57.3873,57.4845,156478.0
2022-10-18 14:10:00,59.18,59.33,59.18,59.24,65905.0,57.4845,57.6302,57.4845,57.5427,65905.0
2022-10-18 14:15:00,59.24,59.25,59.02,59.1,88117.0,57.5427,57.5525,57.329,57.4068,88117.0
2022-10-18 14:20:00,59.1,59.32,58.98,59.3,142308.0,57.4068,57.6205,57.2902,57.601,142308.0
2022-10-18 14:25:00,59.31,59.45,59.14,59.41,147648.0,57.6107,57.7467,57.4456,57.7079,147648.0
2022-10-18 14:30:00,59.42,59.43,59.16,59.29,121473.0,57.7176,57.7273,57.465,57.5913,121473.0
2022-10-18 14:35:00,59.29,59.35,58.54,58.65,456759.0,57.5913,57.6496,56.8628,56.9696,456759.0
2022-10-18 14:40:00,58.65,58.72,57.94,58.0,410071.0,56.9696,57.0376,56.28,56.3383,410071.0
2022-10-18 14:45:00,58.0,58.17,57.63,57.98,346820.0,56.3383,56.5034,55.9789,56.3188,346820.0
2022-10-18 14:50:00,57.95,58.18,57.77,58.14,259130.0,56.2897,56.5131,56.1149,56.4743,259130.0
2022-10-18 14:55:00,58.14,58.35,58.04,58.23,265168.0,56.4743,56.6782,56.3771,56.5617,265168.0
2022-10-18 15:00:00,58.22,58.27,57.81,57.97,315196.0,56.552,56.6005,56.1537,56.3091,315196.0
2022-10-18 15:05:00,57.98,58.22,57.93,58.0,176598.0,56.3188,56.552,56.2703,56.3383,176598.0
2022-10-18 15:10:00,58.02,58.15,57.82,57.91,102200.0,56.3577,56.484,56.1634,56.2508,102200.0
2022-10-18 15:15:00,57.9,58.12,57.75,58.03,161235.0,56.2411,56.4548,56.0954,56.3674,161235.0
2022-10-18 15:20:00,58.07,58.33,57.91,58.28,115747.0,56.4063,56.6588,56.2508,56.6102,115747.0
2022-10-18 15:25:00,58.28,58.41,58.13,58.37,229058.0,56.6102,56.7365,56.4645,56.6977,229058.0
2022-10-18 15:30:00,58.34,58.95,58.26,58.87,442032.0,56.6685,57.2611,56.5908,57.1833,442032.0
2022-10-18 15:35:00,58.88,58.9,58.56,58.74,165561.0,57.1931,57.2125,56.8822,57.0571,165561.0
2022-10-18 15:40:00,58.76,58.97,58.7,58.91,180117.0,57.0765,57.2805,57.0182,57.2222,180117.0
2022-10-18 15:45:00,58.88,58.88,58.68,58.84,118327.0,57.1931,57.1931,56.9988,57.1542,118327.0
2022-10-18 15:50:00,58.82,59.11,58.67,58.74,387760.0,57.1348,57.4165,56.9891,57.0571,387760.0
2022-10-18 15:55:00,58.75,59.07,58.53,59.04,785320.0,57.0668,57.3776,56.8531,57.3485,785320.0
2022-10-19 09:30:00,57.98,58.77,57.84,58.77,633082.0,56.3188,57.0862,56.1829,57.0862,633082.0
2022-10-19 09:35:00,58.78,58.92,58.47,58.54,260279.0,57.0959,57.2319,56.7948,56.8628,260279.0
2022-10-19 09:40:00,58.52,58.66,57.78,58.07,544594.0,56.8434,56.9794,56.1246,56.4063,544594.0
2022-10-19 09:45:00,58.07,58.15,57.47,57.55,284507.0,56.4063,56.484,55.8235,55.9012,284507.0
2022-10-19 09:50:00,57.55,58.18,57.53,58.14,344612.0,55.9012,56.5131,55.8817,56.4743,344612.0
2022-10-19 09:55:00,58.08,58.25,57.73,57.82,169794.0,56.416,56.5811,56.076,56.1634,169794.0
2022-10-19 10:00:00,57.8,58.06,57.65,58.04,179357.0,56.144,56.3966,55.9983,56.3771,179357.0
2022-10-19 10:05:00,58.0,58.35,58.0,58.2,283662.0,56.3383,56.6782,56.3383,56.5325,283662.0
2022-10-19 10:10:00,58.21,58.59,57.94,58.53,212674.0,56.5423,56.9114,56.28,56.8531,212674.0
2022-10-19 10:15:00,58.54,58.89,58.53,58.69,248737.0,56.8628,57.2028,56.8531,57.0085,248737.0
2022-10-19 10:20:00,58.71,59.27,58.65,59.19,356960.0,57.0279,57.5719,56.9696,57.4942,356960.0
2022-10-19 10:25:00,59.18,59.36,59.03,59.23,212136.0,57.4845,57.6593,57.3388,57.533,212136.0
2022-10-19 10:30:00,59.25,59.37,58.95,58.96,167900.0,57.5525,57.669,57.2611,57.2708,167900.0
2022-10-19 10:35:00,58.98,59.1,58.85,59.09,148784.0,57.2902,57.4068,57.1639,57.397,148784.0
2022-10-19 10:40:00,59.09,59.09,58.6,58.76,161280.0,57.397,57.397,56.9211,57.0765,161280.0
2022-10-19 10:45:00,58.77,58.88,58.53,58.61,115289.0,57.0862,57.1931,56.8531,56.9308,115289.0
2022-10-19 10:50:00,58.62,58.7,58.33,58.39,110564.0,56.9405,57.0182,56.6588,56.7171,110564.0
2022-10-19 10:55:00,58.37,58.37,58.15,58.34,318196.0,56.6977,56.6977,56.484,56.6685,318196.0
2022-10-19 11:00:00,58.33,58.49,58.1,58.15,339080.0,56.6588,56.8142,56.4354,56.484,339080.0
2022-10-19 11:05:00,58.15,58.51,58.15,58.42,142904.0,56.484,56.8337,56.484,56.7462,142904.0
2022-10-19 11:10:00,58.43,58.76,58.38,58.6,169661.0,56.756,57.0765,56.7074,56.9211,169661.0
2022-10-19 11:15:00,58.61,58.83,58.54,58.71,142121.0,56.9308,57.1445,56.8628,57.0279,142121.0
2022-10-19 11:20:00,58.74,58.82,58.42,58.43,153184.0,57.0571,57.1348,56.7462,56.756,153184.0
2022-10-19 11:25:00,58.44,58.45,58.16,58.26,191238.0,56.7657,56.7754,56.4937,56.5908,191238.0
2022-10-19 11:30:00,58.27,58.38,58.04,58.16,126381.0,56.6005,56.7074,56.3771,56.4937,126381.0
2022-10-19 11:35:00,58.16,58.39,57.85,58.39,161125.0,56.4937,56.7171,56.1926,56.7171,161125.0
2022-10-19 11:40:00,58.37,58.41,58.1,58.19,122788.0,56.6977,56.7365,56.4354,56.5228,122788.0
2022-10-19 11:45:00,58.21,58.46,58.17,58.43,131292.0,56.5423,56.7851,56.5034,56.756,131292.0
2022-10-19 11:50:00,58.42,58.66,58.3,58.57,140904.0,56.7462,56.9794,56.6297,56.8919,140904.0
2022-10-19 11:55:00,58.57,58.63,58.35,58.37,177643.0,56.8919,56.9502,56.6782,56.6977,177643.0
2022-10-19 12:00:00,58.37,58.41,58.06,58.12,205806.0,56.6977,56.7365,56.3966,56.4548,205806.0
2022-10-19 12:05:00,58.1,58.11,57.78,57.88,180198.0,56.4354,56.4451,56.1246,56.2217,180198.0
2022-10-19 12:10:00,57.89,58.01,57.75,57.89,160817.0,56.2314,56.348,56.0954,56.2314,160817.0
2022-10-19 12:15:00,57.88,58.01,57.77,58.0,85858.0,56.2217,56.348,56.1149,56.3383,85858.0
2022-10-19 12:20:00,57.97,58.0,57.79,57.87,81570.0,56.3091,56.3383,56.1343,56.212,81570.0
2022-10-19 12:25:00,57.86,57.86,57.55,57.64,145317.0,56.2023,56.2023,55.9012,55.9886,145317.0
2022-10-19 12:30:00,57.63,57.9,57.59,57.87,110744.0,55.9789,56.2411,55.94,56.212,110744.0
2022-10-19 12:35:00,57.86,57.98,57.73,57.74,78392.0,56.2023,56.3188,56.076,56.0857,78392.0
2022-10-19 12:40:00,57.75,57.78,57.32,57.38,214867.0,56.0954,56.1246,55.6778,55.736,214867.0
2022-10-19 12:45:00,57.37,57.38,56.99,57.09,291391.0,55.7263,55.736,55.3572,55.4543,291391.0
2022-10-19 12:50:00,57.06,57.3,57.04,57.2,112641.0,55.4252,55.6583,55.4058,55.5612,112641.0
2022-10-19 12:55:00,57.2,57.24,57.04,57.18,112206.0,55.5612,55.6,55.4058,55.5418,112206.0
2022-10-19 13:00:00,57.11,57.29,56.48,56.5,338185.0,55.4738,55.6486,54.8618,54.8812,338185.0
2022-10-19 13:05:00,56.51,56.75,56.36,56.64,300913.0,54.891,55.1241,54.7453,55.0172,300913.0
2022-10-19 13:10:00,56.62,56.76,56.55,56.68,116048.0,54.9978,55.1338,54.9298,55.0561,116048.0
2022-10-19 13:15:00,56.69,56.79,56.57,56.67,110368.0,55.0658,55.1629,54.9492,55.0464,110368.0
2022-10-19 13:20:00,56.66,56.91,56.66,56.84,142797.0,55.0367,55.2795,55.0367,55.2115,142797.0
2022-10-19 13:25:00,56.84,57.13,56.81,56.87,140592.0,55.2115,55.4932,55.1824,55.2406,140592.0
2022-10-19 13:30:00,56.88,57.02,56.79,56.89,105755.0,55.2504,55.3863,55.1629,55.2601,105755.0
2022-10-19 13:35:00,56.87,56.97,56.69,56.69,93338.0,55.2406,55.3378,55.0658,55.0658,93338.0
2022-10-19 13:40:00,56.71,56.96,56.64,56.95,117274.0,55.0852,55.3281,55.0172,55.3184,117274.0
2022-10-19 13:45:00,56.93,57.0,56.67,56.73,75210.0,55.2989,55.3669,55.0464,55.1047,75210.0
2022-10-19 13:50:00,56.73,56.94,56.62,56.92,77687.0,55.1047,55.3086,54.9978,55.2892,77687.0
2022-10-19 13:55:00,56.93,57.06,56.76,57.04,89563.0,55.2989,55.4252,55.1338,55.4058,89563.0
2022-10-19 14:00:00,57.03,57.4,56.86,57.3,275656.0,55.3961,55.7555,55.2309,55.6583,275656.0
2022-10-19 14:05:00,57.31,57.59,57.19,57.44,209820.0,55.668,55.94,55.5515,55.7943,209820.0
2022-10-19 14:10:00,57.45,57.57,57.34,57.55,155298.0,55.804,55.9206,55.6972,55.9012,155298.0
2022-10-19 14:15:00,57.57,57.76,57.49,57.52,211697.0,55.9206,56.1051,55.8429,55.872,211697.0
2022-10-19 14:20:00,57.52,57.54,57.37,57.46,105003.0,55.872,55.8915,55.7263,55.8137,105003.0
2022-10-19 14:25:00,57.46,57.63,57.4,57.6,147471.0,55.8137,55.9789,55.7555,55.9497,147471.0
2022-10-19 14:30:00,57.57,57.68,57.43,57.59,119113.0,55.9206,56.0274,55.7846,55.94,119113.0
2022-10-19 14:35:00,57.6,57.64,57.42,57.44,81308.0,55.9497,55.9886,55.7749,55.7943,81308.0
2022-10-19 14:40:00,57.43,57.52,57.25,57.28,120164.0,55.7846,55.872,55.6098,55.6389,120164.0
2022-10-19 14:45:00,57.28,57.39,57.15,57.22,122571.0,55.6389,55.7457,55.5126,55.5806,122571.0
2022-10-19 14:50:00,57.2,57.24,57.13,57.18,59968.0,55.5612,55.6,55.4932,55.5418,59968.0
2022-10-19 14:55:00,57.16,57.26,57.1,57.15,99013.0,55.5223,55.6195,55.4641,55.5126,99013.0
2022-10-19 15:00:00,57.16,57.43,57.07,57.16,169783.0,55.5223,55.7846,55.4349,55.5223,169783.0
2022-10-19 15:05:00,57.17,57.4,57.02,57.38,145134.0,55.5321,55.7555,55.3863,55.736,145134.0
2022-10-19 15:10:00,57.39,57.58,57.35,57.45,151735.0,55.7457,55.9303,55.7069,55.804,151735.0
2022-10-19 15:15:00,57.42,57.88,57.41,57.79,190011.0,55.7749,56.2217,55.7652,56.1343,190011.0
2022-10-19 15:20:00,57.79,57.83,57.5,57.52,126630.0,56.1343,56.1731,55.8526,55.872,126630.0
2022-10-19 15:25:00,57.54,57.63,57.3,57.4,172060.0,55.8915,55.9789,55.6583,55.7555,172060.0
2022-10-19 15:30:00,57.41,57.5,57.27,57.5,119503.0,55.7652,55.8526,55.6292,55.8526,119503.0
2022-10-19 15:35:00,57.48,57.57,57.35,57.38,122748.0,55.8332,55.9206,55.7069,55.736,122748.0
2022-10-19 15:40:00,57.37,57.6,57.37,57.5,101374.0,55.7263,55.9497,55.7263,55.8526,101374.0
2022-10-19 15:45:00,57.52,57.58,57.23,57.41,181035.0,55.872,55.9303,55.5903,55.7652,181035.0
2022-10-19 15:50:00,57.4,57.66,57.27,57.64,246815.0,55.7555,56.008,55.6292,55.9886,246815.0
2022-10-19 15:55:00,57.64,57.87,57.55,57.82,411819.0,55.9886,56.212,55.9012,56.1634,411819.0
2022-10-20 09:30:00,57.53,57.83,57.3,57.72,337716.0,55.8817,56.1731,55.6583,56.0663,337716.0
2022-10-20 09:35:00,57.66,57.67,57.12,57.19,275848.0,56.008,56.0177,55.4835,55.5515,275848.0
2022-10-20 09:40:00,57.21,57.67,57.03,57.63,292841.0,55.5709,56.0177,55.3961,55.9789,292841.0
2022-10-20 09:45:00,57.66,58.05,57.58,57.95,322013.0,56.008,56.3868,55.9303,56.2897,322013.0
2022-10-20 09:50:00,57.95,58.34,57.9,58.14,291955.0,56.2897,56.6685,56.2411,56.4743,291955.0
2022-10-20 09:55:00,58.15,58.37,58.02,58.03,191416.0,56.484,56.6977,56.3577,56.3674,191416.0
2022-10-20 10:00:00,58.04,58.69,57.98,58.67,288766.0,56.3771,57.0085,56.3188,56.9891,288766.0
2022-10-20 10:05:00,58.69,59.18,58.65,59.13,341081.0,57.0085,57.4845,56.9696,57.4359,341081.0
2022-10-20 10:10:00,59.16,59.28,58.9,58.96,271771.0,57.465,57.5816,57.2125,57.2708,271771.0
2022-10-20 10:15:00,58.98,59.61,58.96,59.53,319121.0,57.2902,57.9021,57.2708,57.8244,319121.0
2022-10-20 10:20:00,59.51,59.7,59.41,59.52,270709.0,57.805,57.9896,57.7079,57.8147,270709.0
2022-10-20 10:25:00,59.52,59.52,59.23,59.47,147740.0,57.8147,57.8147,57.533,57.7662,147740.0
2022-10-20 10:30:00,59.49,59.62,58.92,59.04,227615.0,57.7856,57.9119,57.2319,57.3485,227615.0
2022-10-20 10:35:00,59.04,59.12,58.97,59.1,123930.0,57.3485,57.4262,57.2805,57.4068,123930.0
2022-10-20 10:40:00,59.1,59.12,58.76,58.97,133279.0,57.4068,57.4262,57.0765,57.2805,133279.0
2022-10-20 10:45:00,58.98,59.17,58.93,59.08,134891.0,57.2902,57.4747,57.2416,57.3873,134891.0
2022-10-20 10:50:00,59.06,59.21,58.92,58.92,150274.0,57.3679,57.5136,57.2319,57.2319,150274.0
2022-10-20 10:55:00,58.93,59.39,58.91,59.38,165320.0,57.2416,57.6884,57.2222,57.6787,165320.0
2022-10-20 11:00:00,59.39,59.46,59.06,59.09,268149.0,57.6884,57.7564,57.3679,57.397,268149.0
2022-10-20 11:05:00,59.08,59.29,59.06,59.26,166596.0,57.3873,57.5913,57.3679,57.5622,166596.0
2022-10-20 11:10:00,59.29,59.36,59.18,59.26,75878.0,57.5913,57.6593,57.4845,57.5622,75878.0
2022-10-20 11:15:00,59.25,59.29,58.82,58.86,163132.0,57.5525,57.5913,57.1348,57.1736,163132.0
2022-10-20 11:20:00,58.87,59.01,58.78,58.89,103037.0,57.1833,57.3193,57.0959,57.2028,103037.0
2022-10-20 11:25:00,58.93,58.98,58.4,58.6,182986.0,57.2416,57.2902,56.7268,56.9211,182986.0
2022-10-20 11:30:00,58.6,58.9,58.57,58.78,162191.0,56.9211,57.2125,56.8919,57.0959,162191.0
2022-10-20 11:35:00,58.79,59.1,58.74,59.03,102348.0,57.1056,57.4068,57.0571,57.3388,102348.0
2022-10-20 11:40:00,59.04,59.14,58.92,58.96,79748.0,57.3485,57.4456,57.2319,57.2708,79748.0
2022-10-20 11:45:00,59.01,59.01,58.79,58.96,228548.0,57.3193,57.3193,57.1056,57.2708,228548.0
2022-10-20 11:50:00,58.95,59.06,58.87,58.89,138850.0,57.2611,57.3679,57.1833,57.2028,138850.0
2022-10-20 11:55:00,58.87,58.89,58.53,58.57,184476.0,57.1833,57.2028,56.8531,56.8919,184476.0
2022-10-20 12:00:00,58.57,58.62,58.17,58.28,190901.0,56.8919,56.9405,56.5034,56.6102,190901.0
2022-10-20 12:05:00,58.27,58.33,57.81,57.89,197199.0,56.6005,56.6588,56.1537,56.2314,197199.0
2022-10-20 12:10:00,57.86,57.97,57.72,57.85,114823.0,56.2023,56.3091,56.0663,56.1926,114823.0
2022-10-20 12:15:00,57.86,58.12,57.81,58.03,127532.0,56.2023,56.4548,56.1537,56.3674,127532.0
2022-10-20 12:20:00,58.01,58.01,57.58,57.75,166716.0,56.348,56.348,55.9303,56.0954,166716.0
2022-10-20 12:25:00,57.73,57.76,57.44,57.58,181447.0,56.076,56.1051,55.7943,55.9303,181447.0
2022-10-20 12:30:00,57.58,57.74,57.49,57.55,71854.0,55.9303,56.0857,55.8429,55.9012,71854.0
2022-10-20 12:35:00,57.58,57.65,57.35,57.4,103509.0,55.9303,55.9983,55.7069,55.7555,103509.0
2022-10-20 12:40:00,57.4,57.58,57.37,57.41,87837.0,55.7555,55.9303,55.7263,55.7652,87837.0
2022-10-20 12:45:00,57.43,57.43,57.13,57.35,145738.0,55.7846,55.7846,55.4932,55.7069,145738.0
2022-10-20 12:50:00,57.36,57.42,57.17,57.26,116678.0,55.7166,55.7749,55.5321,55.6195,116678.0
2022-10-20 12:55:00,57.25,57.48,57.19,57.48,136758.0,55.6098,55.8332,55.5515,55.8332,136758.0
2022-10-20 13:00:00,57.47,57.52,57.25,57.49,100993.0,55.8235,55.872,55.6098,55.8429,100993.0
2022-10-20 13:05:00,57.49,57.49,56.74,56.87,220444.0,55.8429,55.8429,55.1144,55.2406,220444.0
2022-10-20 13:10:00,56.86,57.18,56.79,57.02,100653.0,55.2309,55.5418,55.1629,55.3863,100653.0
2022-10-20 13:15:00,57.01,57.07,56.85,56.9,79067.0,55.3766,55.4349,55.2212,55.2698,79067.0
2022-10-20 13:20:00,56.89,57.22,56.83,56.96,152980.0,55.2601,55.5806,55.2018,55.3281,152980.0
2022-10-20 13:25:00,57.01,57.17,56.99,57.13,75594.0,55.3766,55.5321,55.3572,55.4932,75594.0
2022-10-20 13:30:00,57.12,57.12,56.88,56.96,67317.0,55.4835,55.4835,55.2504,55.3281,67317.0
2022-10-20 13:35:00,56.97,57.13,56.92,57.0,82812.0,55.3378,55.4932,55.2892,55.3669,82812.0
2022-10-20 13:40:00,56.98,57.05,56.71,56.88,116101.0,55.3475,55.4155,55.0852,55.2504,116101.0
2022-10-20 13:45:00,56.84,56.92,56.41,56.46,212141.0,55.2115,55.2892,54.7938,54.8424,212141.0
2022-10-20 13:50:00,56.46,56.55,56.27,56.48,159346.0,54.8424,54.9298,54.6578,54.8618,159346.0
2022-10-20 13:55:00,56.44,56.63,56.32,56.63,78052.0,54.823,55.0075,54.7064,55.0075,78052.0
2022-10-20 14:00:00,56.6,56.67,56.42,56.49,188211.0,54.9784,55.0464,54.8035,54.8715,188211.0
2022-10-20 14:05:00,56.48,56.51,56.14,56.25,113347.0,54.8618,54.891,54.5316,54.6384,113347.0
2022-10-20 14:10:00,56.31,56.34,56.06,56.11,112012.0,54.6967,54.7258,54.4539,54.5024,112012.0
2022-10-20 14:15:00,56.12,56.28,56.03,56.2,126464.0,54.5121,54.6675,54.4247,54.5898,126464.0
2022-10-20 14:20:00,56.21,56.26,56.01,56.07,224644.0,54.5996,54.6481,54.4053,54.4636,224644.0
2022-10-20 14:25:00,56.05,56.11,55.94,56.0,177359.0,54.4441,54.5024,54.3373,54.3956,177359.0
2022-10-20 14:30:00,55.97,56.38,55.93,56.35,155235.0,54.3664,54.7647,54.3276,54.7355,155235.0
2022-10-20 14:35:00,56.35,56.42,56.23,56.27,195888.0,54.7355,54.8035,54.619,54.6578,195888.0
2022-10-20 14:40:00,56.27,56.29,55.95,55.96,124873.0,54.6578,54.6773,54.347,54.3567,124873.0
2022-10-20 14:45:00,55.98,56.21,55.93,56.11,129916.0,54.3761,54.5996,54.3276,54.5024,129916.0
2022-10-20 14:50:00,56.12,56.43,56.0,56.39,217911.0,54.5121,54.8133,54.3956,54.7744,217911.0
2022-10-20 14:55:00,56.38,56.66,56.32,56.37,228211.0,54.7647,55.0367,54.7064,54.755,228211.0
2022-10-20 15:00:00,56.37,56.55,56.35,56.37,95612.0,54.755,54.9298,54.7355,54.755,95612.0
2022-10-20 15:05:00,56.37,56.85,56.37,56.75,304772.0,54.755,55.2212,54.755,55.1241,304772.0
2022-10-20 15:10:00,56.74,56.8,56.51,56.65,108776.0,55.1144,55.1727,54.891,55.0269,108776.0
2022-10-20 15:15:00,56.66,56.66,56.33,56.34,122239.0,55.0367,55.0367,54.7161,54.7258,122239.0
2022-10-20 15:20:00,56.35,56.37,56.09,56.25,164292.0,54.7355,54.755,54.483,54.6384,164292.0
2022-10-20 15:25:00,56.25,56.31,56.05,56.22,121680.0,54.6384,54.6967,54.4441,54.6093,121680.0
2022-10-20 15:30:00,56.21,56.24,55.96,55.97,220771.0,54.5996,54.6287,54.3567,54.3664,220771.0
2022-10-20 15:35:00,55.96,56.26,55.9,56.07,144838.0,54.3567,54.6481,54.2984,54.4636,144838.0
2022-10-20 15:40:00,56.08,56.4,56.01,56.36,116750.0,54.4733,54.7841,54.4053,54.7453,116750.0
2022-10-20 15:45:00,56.35,56.52,56.16,56.42,148979.0,54.7355,54.9007,54.551,54.8035,148979.0
2022-10-20 15:50:00,56.46,56.8,56.35,56.66,239795.0,54.8424,55.1727,54.7355,55.0367,239795.0
2022-10-20 15:55:00,56.66,56.75,56.27,56.28,258415.0,55.0367,55.1241,54.6578,54.6675,258415.0
2022-10-21 09:30:00,56.15,56.43,55.41,55.88,418288.0,54.5413,54.8133,53.8225,54.279,418288.0
2022-10-21 09:35:00,55.85,56.46,55.59,56.2,353911.0,54.2499,54.8424,53.9973,54.5898,353911.0
2022-10-21 09:40:00,56.22,56.75,55.63,56.7,269013.0,54.6093,55.1241,54.0362,55.0755,269013.0
2022-10-21 09:45:00,56.69,57.41,56.6,57.1,495470.0,55.0658,55.7652,54.9784,55.4641,495470.0
2022-10-21 09:50:00,57.13,57.66,56.77,57.52,417220.0,55.4932,56.008,55.1435,55.872,417220.0
2022-10-21 09:55:00,57.51,57.98,57.29,57.96,507939.0,55.8623,56.3188,55.6486,56.2994,507939.0
2022-10-21 10:00:00,57.98,58.17,57.82,58.08,371245.0,56.3188,56.5034,56.1634,56.416,371245.0
2022-10-21 10:05:00,58.09,58.68,57.96,58.39,451638.0,56.4257,56.9988,56.2994,56.7171,451638.0
2022-10-21 10:10:00,58.41,58.54,58.13,58.32,275147.0,56.7365,56.8628,56.4645,56.6491,275147.0
2022-10-21 10:15:00,58.31,58.43,58.03,58.12,247587.0,56.6394,56.756,56.3674,56.4548,247587.0
2022-10-21 10:20:00,58.12,58.29,57.48,57.53,354521.0,56.4548,56.62,55.8332,55.8817,354521.0
2022-10-21 10:25:00,57.48,57.54,57.12,57.16,305832.0,55.8332,55.8915,55.4835,55.5223,305832.0
2022-10-21 10:30:00,57.15,57.53,57.01,57.06,298219.0,55.5126,55.8817,55.3766,55.4252,298219.0
2022-10-21 10:35:00,57.07,57.15,56.69,57.07,292505.0,55.4349,55.5126,55.0658,55.4349,292505.0
2022-10-21 10:40:00,57.07,57.36,56.85,57.14,273293.0,55.4349,55.7166,55.2212,55.5029,273293.0
2022-10-21 10:45:00,57.1,57.57,57.04,57.56,482413.0,55.4641,55.9206,55.4058,55.9109,482413.0
2022-10-21 10:50:00,57.51,57.69,57.4,57.48,186744.0,55.8623,56.0372,55.7555,55.8332,186744.0
2022-10-21 10:55:00,57.5,57.52,56.76,56.9,237830.0,55.8526,55.872,55.1338,55.2698,237830.0
2022-10-21 11:00:00,56.9,56.95,56.44,56.62,186381.0,55.2698,55.3184,54.823,54.9978,186381.0
2022-10-21 11:05:00,56.64,56.9,56.51,56.84,198514.0,55.0172,55.2698,54.891,55.2115,198514.0
2022-10-21 11:10:00,56.84,57.2,56.82,56.96,254150.0,55.2115,55.5612,55.1921,55.3281,254150.0
2022-10-21 11:15:00,56.93,57.16,56.83,56.9,179186.0,55.2989,55.5223,55.2018,55.2698,179186.0
2022-10-21 11:20:00,56.88,57.33,56.67,57.03,322241.0,55.2504,55.6875,55.0464,55.3961,322241.0
2022-10-21 11:25:00,57.05,57.5,57.04,57.35,189885.0,55.4155,55.8526,55.4058,55.7069,189885.0
2022-10-21 11:30:00,57.36,57.93,57.31,57.8,409510.0,55.7166,56.2703,55.668,56.144,409510.0
2022-10-21 11:35:00,57.78,57.85,57.3,57.37,250925.0,56.1246,56.1926,55.6583,55.7263,250925.0
2022-10-21 11:40:00,57.38,58.12,57.3,57.98,215600.0,55.736,56.4548,55.6583,56.3188,215600.0
2022-10-21 11:45:00,57.95,58.21,57.78,58.16,295006.0,56.2897,56.5423,56.1246,56.4937,295006.0
2022-10-21 11:50:00,58.16,58.32,57.96,58.09,168242.0,56.4937,56.6491,56.2994,56.4257,168242.0
2022-10-21 11:55:00,58.1,58.42,57.95,58.41,292316.0,56.4354,56.7462,56.2897,56.7365,292316.0
2022-10-21 12:00:00,58.43,58.95,58.43,58.82,398559.0,56.756,57.2611,56.756,57.1348,398559.0
2022-10-21 12:05:00,58.82,58.82,58.47,58.53,194714.0,57.1348,57.1348,56.7948,56.8531,194714.0
2022-10-21 12:10:00,58.53,58.58,58.2,58.54,218892.0,56.8531,56.9017,56.5325,56.8628,218892.0
2022-10-21 12:15:00,58.56,58.56,58.16,58.22,156856.0,56.8822,56.8822,56.4937,56.552,156856.0
2022-10-21 12:20:00,58.22,58.59,58.05,58.55,130578.0,56.552,56.9114,56.3868,56.8725,130578.0
2022-10-21 12:25:00,58.57,58.64,58.07,58.11,250395.0,56.8919,56.9599,56.4063,56.4451,250395.0
2022-10-21 12:30:00,58.12,58.53,58.05,58.5,160857.0,56.4548,56.8531,56.3868,56.8239,160857.0
2022-10-21 12:35:00,58.5,58.84,58.26,58.34,199631.0,56.8239,57.1542,56.5908,56.6685,199631.0
2022-10-21 12:40:00,58.36,58.8,58.35,58.72,117837.0,56.688,57.1154,56.6782,57.0376,117837.0
2022-10-21 12:45:00,58.69,59.16,58.69,59.08,247575.0,57.0085,57.465,57.0085,57.3873,247575.0
2022-10-21 12:50:00,59.09,59.28,59.08,59.21,176165.0,57.397,57.5816,57.3873,57.5136,176165.0
2022-10-21 12:55:00,59.19,59.25,58.89,58.98,158349.0,57.4942,57.5525,57.2028,57.2902,158349.0
2022-10-21 13:00:00,58.99,59.3,58.98,59.25,126814.0,57.2999,57.601,57.2902,57.5525,126814.0
2022-10-21 13:05:00,59.25,59.28,58.96,58.98,104358.0,57.5525,57.5816,57.2708,57.2902,104358.0
2022-10-21 13:10:00,59.0,59.07,58.9,58.91,120214.0,57.3096,57.3776,57.2125,57.2222,120214.0
2022-10-21 13:15:00,58.92,59.11,58.72,59.11,176351.0,57.2319,57.4165,57.0376,57.4165,176351.0
2022-10-21 13:20:00,59.07,59.17,58.77,58.79,176201.0,57.3776,57.4747,57.0862,57.1056,176201.0
2022-10-21 13:25:00,58.79,59.12,58.76,59.02,100483.0,57.1056,57.4262,57.0765,57.329,100483.0
2022-10-21 13:30:00,59.01,59.3,59.01,59.01,148588.0,57.3193,57.601,57.3193,57.3193,148588.0
2022-10-21 13:35:00,59.02,59.16,58.95,59.09,87373.0,57.329,57.465,57.2611,57.397,87373.0
2022-10-21 13:40:00,59.11,59.37,59.1,59.17,126544.0,57.4165,57.669,57.4068,57.4747,126544.0
2022-10-21 13:45:00,59.19,59.47,59.19,59.47,115253.0,57.4942,57.7662,57.4942,57.7662,115253.0
2022-10-21 13:50:00,59.48,59.61,59.45,59.5,174902.0,57.7759,57.9021,57.7467,57.7953,174902.0
2022-10-21 13:55:00,59.5,59.6,59.41,59.59,71874.0,57.7953,57.8924,57.7079,57.8827,71874.0
2022-10-21 14:00:00,59.59,59.77,59.57,59.73,244877.0,57.8827,58.0576,57.8633,58.0187,244877.0
2022-10-21 14:05:00,59.71,59.91,59.7,59.89,145114.0,57.9993,58.1935,57.9896,58.1741,145114.0
2022-10-21 14:10:00,59.88,59.94,59.56,59.6,154542.0,58.1644,58.2227,57.8536,57.8924,154542.0
2022-10-21 14:15:00,59.6,59.72,59.33,59.47,187543.0,57.8924,58.009,57.6302,57.7662,187543.0
2022-10-21 14:20:00,59.45,59.57,59.4,59.42,64074.0,57.7467,57.8633,57.6982,57.7176,64074.0
2022-10-21 14:25:00,59.42,59.61,59.33,59.59,123358.0,57.7176,57.9021,57.6302,57.8827,123358.0
2022-10-21 14:30:00,59.59,59.79,59.59,59.61,179177.0,57.8827,58.077,57.8827,57.9021,179177.0
2022-10-21 14:35:00,59.61,59.7,59.48,59.64,112045.0,57.9021,57.9896,57.7759,57.9313,112045.0
2022-10-21 14:40:00,59.64,59.72,59.43,59.44,104364.0,57.9313,58.009,57.7273,57.737,104364.0
2022-10-21 14:45:00,59.43,59.58,59.38,59.58,111555.0,57.7273,57.873,57.6787,57.873,111555.0
2022-10-21 14:50:00,59.59,59.62,59.38,59.39,79078.0,57.8827,57.9119,57.6787,57.6884,79078.0
2022-10-21 14:55:00,59.39,59.75,59.38,59.72,165920.0,57.6884,58.0381,57.6787,58.009,165920.0
2022-10-21 15:00:00,59.73,59.96,59.66,59.91,156353.0,58.0187,58.2421,57.9507,58.1935,156353.0
2022-10-21 15:05:00,59.91,59.96,59.8,59.9,128825.0,58.1935,58.2421,58.0867,58.1838,128825.0
2022-10-21 15:10:00,59.9,60.11,59.84,60.11,184293.0,58.1838,58.3878,58.1256,58.3878,184293.0
2022-10-21 15:15:00,60.1,60.27,60.03,60.25,350337.0,58.3781,58.5432,58.3101,58.5238,350337.0
2022-10-21 15:20:00,60.24,60.41,60.2,60.4,187810.0,58.5141,58.6792,58.4752,58.6695,187810.0
2022-10-21 15:25:00,60.41,60.56,60.4,60.52,251913.0,58.6792,58.8249,58.6695,58.7861,251913.0
2022-10-21 15:30:00,60.51,60.57,60.33,60.37,213328.0,58.7764,58.8346,58.6015,58.6404,213328.0
2022-10-21 15:35:00,60.37,60.51,60.29,60.5,160268.0,58.6404,58.7764,58.5627,58.7666,160268.0
2022-10-21 15:40:00,60.5,60.61,60.37,60.52,261903.0,58.7666,58.8735,58.6404,58.7861,261903.0
2022-10-21 15:45:00,60.51,60.53,60.37,60.45,269908.0,58.7764,58.7958,58.6404,58.7181,269908.0
2022-10-21 15:50:00,60.45,60.54,60.27,60.38,230915.0,58.7181,58.8055,58.5432,58.6501,230915.0
2022-10-21 15:55:00,60.37,60.43,60.17,60.37,533046.0,58.6404,58.6987,58.4461,58.6404,533046.0
2022-10-24 09:30:00,61.12,61.25,60.76,61.04,923940.0,59.3689,59.4952,59.0192,59.2912,923940.0
2022-10-24 09:35:00,61.01,62.08,61.0,61.66,661336.0,59.262,60.3014,59.2523,59.8934,661336.0
2022-10-24 09:40:00,61.61,61.65,60.87,61.21,596093.0,59.8448,59.8837,59.126,59.4563,596093.0
2022-10-24 09:45:00,61.22,62.52,61.21,61.6,975427.0,59.466,60.7288,59.4563,59.8351,975427.0
2022-10-24 09:50:00,61.63,62.13,61.39,62.13,378990.0,59.8643,60.3499,59.6311,60.3499,378990.0
2022-10-24 09:55:00,62.16,62.29,61.69,61.99,352156.0,60.3791,60.5054,59.9226,60.214,352156.0
2022-10-24 10:00:00,61.99,62.01,60.68,60.76,504943.0,60.214,60.2334,58.9415,59.0192,504943.0
2022-10-24 10:05:00,60.72,61.05,60.29,60.45,428971.0,58.9803,59.3009,58.5627,58.7181,428971.0
2022-10-24 10:10:00,60.43,60.94,60.38,60.91,311795.0,58.6987,59.194,58.6501,59.1649,311795.0
2022-10-24 10:15:00,60.9,60.91,60.31,60.68,297118.0,59.1552,59.1649,58.5821,58.9415,297118.0
2022-10-24 10:20:00,60.66,60.68,59.77,59.97,554301.0,58.9221,58.9415,58.0576,58.2518,554301.0
2022-10-24 10:25:00,59.98,60.55,59.85,60.52,314541.0,58.2615,58.8152,58.1353,58.7861,314541.0
2022-10-24 10:30:00,60.52,60.87,60.29,60.85,365424.0,58.7861,59.126,58.5627,59.1066,365424.0
2022-10-24 10:35:00,60.86,61.33,60.85,61.11,394702.0,59.1163,59.5729,59.1066,59.3592,394702.0
2022-10-24 10:40:00,61.15,61.29,60.64,60.88,373237.0,59.398,59.534,58.9026,59.1358,373237.0
2022-10-24 10:45:00,60.83,60.89,60.48,60.61,340874.0,59.0872,59.1455,58.7472,58.8735,340874.0
2022-10-24 10:50:00,60.6,61.4,60.59,61.27,308985.0,58.8638,59.6409,58.8541,59.5146,308985.0
2022-10-24 10:55:00,61.26,61.59,60.98,61.49,351039.0,59.5049,59.8254,59.2329,59.7283,351039.0
2022-10-24 11:00:00,61.5,61.67,61.18,61.36,185032.0,59.738,59.9031,59.4272,59.602,185032.0
2022-10-24 11:05:00,61.35,61.61,61.1,61.2,160395.0,59.5923,59.8448,59.3495,59.4466,160395.0
2022-10-24 11:10:00,61.21,61.5,61.1,61.46,116061.0,59.4563,59.738,59.3495,59.6991,116061.0
2022-10-24 11:15:00,61.47,61.66,60.93,61.11,171407.0,59.7089,59.8934,59.1843,59.3592,171407.0
2022-10-24 11:20:00,61.14,61.59,61.14,61.57,145730.0,59.3883,59.8254,59.3883,59.806,145730.0
2022-10-24 11:25:00,61.56,61.64,61.3,61.52,255447.0,59.7963,59.874,59.5437,59.7574,255447.0
2022-10-24 11:30:00,61.53,61.57,61.34,61.44,150512.0,59.7671,59.806,59.5826,59.6797,150512.0
2022-10-24 11:35:00,61.46,61.83,61.37,61.72,215175.0,59.6991,60.0585,59.6117,59.9517,215175.0
2022-10-24 11:40:00,61.72,61.82,61.51,61.56,140401.0,59.9517,60.0488,59.7477,59.7963,140401.0
2022-10-24 11:45:00,61.55,61.64,61.28,61.64,271289.0,59.7866,59.874,59.5243,59.874,271289.0
2022-10-24 11:50:00,61.63,62.21,61.58,62.17,268167.0,59.8643,60.4277,59.8157,60.3888,268167.0
2022-10-24 11:55:00,62.19,62.26,62.06,62.19,242033.0,60.4082,60.4762,60.2819,60.4082,242033.0
2022-10-24 12:00:00,62.19,62.32,61.89,61.98,189488.0,60.4082,60.5345,60.1168,60.2042,189488.0
2022-10-24 12:05:00,61.97,62.13,61.89,61.96,211397.0,60.1945,60.3499,60.1168,60.1848,211397.0
2022-10-24 12:10:00,61.98,62.15,61.98,62.1,84332.0,60.2042,60.3694,60.2042,60.3208,84332.0
2022-10-24 12:15:00,62.12,62.39,62.01,62.31,196268.0,60.3402,60.6025,60.2334,60.5248,196268.0
2022-10-24 12:20:00,62.33,62.48,62.11,62.46,160441.0,60.5442,60.6899,60.3305,60.6705,160441.0
2022-10-24 12:25:00,62.46,62.48,62.17,62.2,128883.0,60.6705,60.6899,60.3888,60.4179,128883.0
2022-10-24 12:30:00,62.2,62.27,62.03,62.14,185807.0,60.4179,60.4859,60.2528,60.3597,185807.0
2022-10-24 12:35:00,62.13,62.28,62.01,62.07,129129.0,60.3499,60.4956,60.2334,60.2917,129129.0
2022-10-24 12:40:00,62.08,62.19,61.89,62.17,128981.0,60.3014,60.4082,60.1168,60.3888,128981.0
2022-10-24 12:45:00,62.19,62.27,62.13,62.22,75390.0,60.4082,60.4859,60.3499,60.4374,75390.0
2022-10-24 12:50:00,62.21,62.34,62.19,62.34,67836.0,60.4277,60.5539,60.4082,60.5539,67836.0
2022-10-24 12:55:00,62.34,62.34,61.98,62.01,148546.0,60.5539,60.5539,60.2042,60.2334,148546.0
2022-10-24 13:00:00,62.02,62.05,61.8,62.0,190006.0,60.2431,60.2722,60.0294,60.2237,190006.0
2022-10-24 13:05:00,62.02,62.04,61.87,62.04,97771.0,60.2431,60.2625,60.0974,60.2625,97771.0
2022-10-24 13:10:00,62.05,62.06,61.73,61.86,128910.0,60.2722,60.2819,59.9614,60.0877,128910.0
2022-10-24 13:15:00,61.82,61.87,61.71,61.76,70346.0,60.0488,60.0974,59.942,59.9905,70346.0
2022-10-24 13:20:00,61.76,61.76,61.52,61.66,150766.0,59.9905,59.9905,59.7574,59.8934,150766.0
2022-10-24 13:25:00,61.68,61.8,61.59,61.67,124078.0,59.9128,60.0294,59.8254,59.9031,124078.0
2022-10-24 13:30:00,61.68,61.73,61.49,61.63,129143.0,59.9128,59.9614,59.7283,59.8643,129143.0
2022-10-24 13:35:00,61.63,61.67,61.49,61.67,100507.0,59.8643,59.9031,59.7283,59.9031,100507.0
2022-10-24 13:40:00,61.68,61.88,61.67,61.83,122367.0,59.9128,60.1071,59.9031,60.0585,122367.0
2022-10-24 13:45:00,61.85,61.95,61.68,61.82,131347.0,60.078,60.1751,59.9128,60.0488,131347.0
2022-10-24 13:50:00,61.77,61.91,61.73,61.85,40983.0,60.0003,60.1362,59.9614,60.078,40983.0
2022-10-24 13:55:00,61.85,61.93,61.69,61.76,86802.0,60.078,60.1557,59.9226,59.9905,86802.0
2022-10-24 14:00:00,61.77,62.07,61.7,62.05,181184.0,60.0003,60.2917,59.9323,60.2722,181184.0
2022-10-24 14:05:00,62.06,62.15,62.0,62.07,110132.0,60.2819,60.3694,60.2237,60.2917,110132.0
2022-10-24 14:10:00,62.08,62.11,61.96,62.07,73535.0,60.3014,60.3305,60.1848,60.2917,73535.0
2022-10-24 14:15:00,62.07,62.15,62.04,62.07,52762.0,60.2917,60.3694,60.2625,60.2917,52762.0
2022-10-24 14:20:00,62.1,62.12,61.99,62.12,77692.0,60.3208,60.3402,60.214,60.3402,77692.0
2022-10-24 14:25:00,62.12,62.27,62.07,62.18,104583.0,60.3402,60.4859,60.2917,60.3985,104583.0
2022-10-24 14:30:00,62.17,62.3,62.15,62.28,70746.0,60.3888,60.5151,60.3694,60.4956,70746.0
2022-10-24 14:35:00,62.27,62.35,62.19,62.34,78955.0,60.4859,60.5636,60.4082,60.5539,78955.0
2022-10-24 14:40:00,62.35,62.71,62.2,62.62,234871.0,60.5636,60.9133,60.4179,60.8259,234871.0
2022-10-24 14:45:00,62.62,62.74,62.52,62.73,126173.0,60.8259,60.9425,60.7288,60.9328,126173.0
2022-10-24 14:50:00,62.73,62.73,62.57,62.68,130028.0,60.9328,60.9328,60.7773,60.8842,130028.0
2022-10-24 14:55:00,62.69,62.88,62.62,62.81,280462.0,60.8939,61.0785,60.8259,61.0105,280462.0
2022-10-24 15:00:00,62.82,62.95,62.76,62.94,216965.0,61.0202,61.1465,60.9619,61.1367,216965.0
2022-10-24 15:05:00,62.93,62.97,62.79,62.85,103121.0,61.127,61.1659,60.991,61.0493,103121.0
2022-10-24 15:10:00,62.85,62.99,62.85,62.98,117323.0,61.0493,61.1853,61.0493,61.1756,117323.0
2022-10-24 15:15:00,62.98,63.16,62.96,63.11,240341.0,61.1756,61.3504,61.1562,61.3019,240341.0
2022-10-24 15:20:00,63.12,63.12,62.86,62.95,177742.0,61.3116,61.3116,61.059,61.1465,177742.0
2022-10-24 15:25:00,62.96,63.11,62.9,62.96,174235.0,61.1562,61.3019,61.0979,61.1562,174235.0
2022-10-24 15:30:00,62.95,63.0,62.78,62.88,119509.0,61.1465,61.195,60.9813,61.0785,119509.0
2022-10-24 15:35:00,62.87,62.9,62.74,62.78,123831.0,61.0687,61.0979,60.9425,60.9813,123831.0
2022-10-24 15:40:00,62.78,62.78,62.61,62.64,142186.0,60.9813,60.9813,60.8162,60.8453,142186.0
2022-10-24 15:45:00,62.63,62.73,62.5,62.51,148186.0,60.8356,60.9328,60.7093,60.7191,148186.0
2022-10-24 15:50:00,62.53,62.62,62.24,62.26,198181.0,60.7385,60.8259,60.4568,60.4762,198181.0
2022-10-24 15:55:00,62.26,62.61,62.22,62.57,301294.0,60.4762,60.8162,60.4374,60.7773,301294.0
2022-10-25 09:30:00,62.53,63.27,62.5,63.1,567073.0,60.7385,61.4573,60.7093,61.2922,567073.0
2022-10-25 09:35:00,63.09,63.15,62.8,62.92,336383.0,61.2824,61.3407,61.0007,61.1173,336383.0
2022-10-25 09:40:00,62.93,63.19,62.71,63.14,327848.0,61.127,61.3796,60.9133,61.331,327848.0
2022-10-25 09:45:00,63.15,64.0,63.14,63.99,541368.0,61.3407,62.1664,61.331,62.1567,541368.0
2022-10-25 09:50:00,63.99,64.28,63.74,64.24,370357.0,62.1567,62.4383,61.9138,62.3995,370357.0
2022-10-25 09:55:00,64.22,64.42,64.16,64.31,285895.0,62.3801,62.5743,62.3218,62.4675,285895.0
2022-10-25 10:00:00,64.32,64.46,64.08,64.12,291560.0,62.4772,62.6132,62.2441,62.2829,291560.0
2022-10-25 10:05:00,64.12,64.12,63.83,64.04,331933.0,62.2829,62.2829,62.0012,62.2052,331933.0
2022-10-25 10:10:00,64.04,64.21,63.77,64.09,375254.0,62.2052,62.3704,61.943,62.2538,375254.0
2022-10-25 10:15:00,64.1,64.34,64.05,64.17,304771.0,62.2635,62.4966,62.2149,62.3315,304771.0
2022-10-25 10:20:00,64.16,64.29,64.01,64.26,158969.0,62.3218,62.4481,62.1761,62.4189,158969.0
2022-10-25 10:25:00,64.27,64.5,64.25,64.5,379301.0,62.4286,62.652,62.4092,62.652,379301.0
2022-10-25 10:30:00,64.5,64.53,64.22,64.36,241627.0,62.652,62.6812,62.3801,62.5161,241627.0
2022-10-25 10:35:00,64.34,64.37,64.03,64.07,262228.0,62.4966,62.5258,62.1955,62.2344,262228.0
2022-10-25 10:40:00,64.09,64.25,64.02,64.13,126895.0,62.2538,62.4092,62.1858,62.2926,126895.0
2022-10-25 10:45:00,64.13,64.45,64.1,64.41,247495.0,62.2926,62.6035,62.2635,62.5646,247495.0
2022-10-25 10:50:00,64.43,64.61,64.38,64.51,236640.0,62.584,62.7589,62.5355,62.6618,236640.0
2022-10-25 10:55:00,64.5,64.55,64.21,64.23,174885.0,62.652,62.7006,62.3704,62.3898,174885.0
2022-10-25 11:00:00,64.24,64.39,64.14,64.38,155279.0,62.3995,62.5452,62.3024,62.5355,155279.0
2022-10-25 11:05:00,64.37,64.78,64.34,64.74,433485.0,62.5258,62.924,62.4966,62.8852,433485.0
2022-10-25 11:10:00,64.74,64.76,64.5,64.59,345759.0,62.8852,62.9046,62.652,62.7395,345759.0
2022-10-25 11:15:00,64.6,64.75,64.56,64.75,446799.0,62.7492,62.8949,62.7103,62.8949,446799.0
2022-10-25 11:20:00,64.72,64.81,64.64,64.8,162288.0,62.8657,62.9532,62.788,62.9434,162288.0
2022-10-25 11:25:00,64.8,64.81,64.67,64.74,90023.0,62.9434,62.9532,62.8172,62.8852,90023.0
2022-10-25 11:30:00,64.72,64.85,64.64,64.82,149316.0,62.8657,62.992,62.788,62.9629,149316.0
2022-10-25 11:35:00,64.8,65.03,64.76,64.99,237187.0,62.9434,63.1669,62.9046,63.128,237187.0
2022-10-25 11:40:00,65.0,65.03,64.81,65.0,699367.0,63.1377,63.1669,62.9532,63.1377,699367.0
2022-10-25 11:45:00,65.0,65.03,64.87,65.03,229745.0,63.1377,63.1669,63.0114,63.1669,229745.0
2022-10-25 11:50:00,65.02,65.06,64.97,65.03,83489.0,63.1571,63.196,63.1086,63.1669,83489.0
2022-10-25 11:55:00,65.02,65.04,64.82,64.86,131308.0,63.1571,63.1766,62.9629,63.0017,131308.0
2022-10-25 12:00:00,64.87,64.92,64.73,64.78,202072.0,63.0114,63.06,62.8755,62.924,202072.0
2022-10-25 12:05:00,64.81,65.07,64.74,64.95,126722.0,62.9532,63.2057,62.8852,63.0892,126722.0
2022-10-25 12:10:00,64.94,65.03,64.89,65.0,111900.0,63.0794,63.1669,63.0309,63.1377,111900.0
2022-10-25 12:15:00,65.0,65.2,64.96,65.19,214641.0,63.1377,63.332,63.0989,63.3223,214641.0
2022-10-25 12:20:00,65.19,65.22,65.05,65.07,89645.0,63.3223,63.3514,63.1863,63.2057,89645.0
2022-10-25 12:25:00,65.07,65.08,64.93,64.95,131319.0,63.2057,63.2154,63.0697,63.0892,131319.0
2022-10-25 12:30:00,64.96,65.03,64.89,64.91,89738.0,63.0989,63.1669,63.0309,63.0503,89738.0
2022-10-25 12:35:00,64.91,64.97,64.83,64.91,61681.0,63.0503,63.1086,62.9726,63.0503,61681.0
2022-10-25 12:40:00,64.9,64.95,64.84,64.94,48141.0,63.0406,63.0892,62.9823,63.0794,48141.0
2022-10-25 12:45:00,64.94,64.97,64.67,64.69,118578.0,63.0794,63.1086,62.8172,62.8366,118578.0
2022-10-25 12:50:00,64.7,64.79,64.64,64.65,64453.0,62.8463,62.9337,62.788,62.7977,64453.0
2022-10-25 12:55:00,64.66,64.72,64.59,64.65,77254.0,62.8075,62.8657,62.7395,62.7977,77254.0
2022-10-25 13:00:00,64.66,64.85,64.4,64.44,308192.0,62.8075,62.992,62.5549,62.5938,308192.0
2022-10-25 13:05:00,64.44,64.74,64.38,64.64,84635.0,62.5938,62.8852,62.5355,62.788,84635.0
2022-10-25 13:10:00,64.61,64.67,64.45,64.47,102117.0,62.7589,62.8172,62.6035,62.6229,102117.0
2022-10-25 13:15:00,64.46,64.56,64.27,64.47,215427.0,62.6132,62.7103,62.4286,62.6229,215427.0
2022-10-25 13:20:00,64.47,64.48,64.32,64.39,74831.0,62.6229,62.6326,62.4772,62.5452,74831.0
2022-10-25 13:25:00,64.39,64.66,64.39,64.61,128407.0,62.5452,62.8075,62.5452,62.7589,128407.0
2022-10-25 13:30:00,64.61,64.9,64.6,64.81,115108.0,62.7589,63.0406,62.7492,62.9532,115108.0
2022-10-25 13:35:00,64.8,64.8,64.46,64.48,80091.0,62.9434,62.9434,62.6132,62.6326,80091.0
2022-10-25 13:40:00,64.5,64.56,64.37,64.44,111457.0,62.652,62.7103,62.5258,62.5938,111457.0
2022-10-25 13:45:00,64.44,64.52,64.36,64.52,68996.0,62.5938,62.6715,62.5161,62.6715,68996.0
2022-10-25 13:50:00,64.53,64.58,64.43,64.58,62763.0,62.6812,62.7298,62.584,62.7298,62763.0
2022-10-25 13:55:00,64.59,64.62,64.47,64.59,75850.0,62.7395,62.7686,62.6229,62.7395,75850.0
2022-10-25 14:00:00,64.56,64.85,64.55,64.83,126694.0,62.7103,62.992,62.7006,62.9726,126694.0
2022-10-25 14:05:00,64.82,64.98,64.77,64.92,121271.0,62.9629,63.1183,62.9143,63.06,121271.0
2022-10-25 14:10:00,64.92,64.95,64.84,64.86,55894.0,63.06,63.0892,62.9823,63.0017,55894.0
2022-10-25 14:15:00,64.86,65.12,64.81,65.07,125893.0,63.0017,63.2543,62.9532,63.2057,125893.0
2022-10-25 14:20:00,65.08,65.13,64.99,65.11,89695.0,63.2154,63.264,63.128,63.2446,89695.0
2022-10-25 14:25:00,65.11,65.12,65.01,65.11,67374.0,63.2446,63.2543,63.1474,63.2446,67374.0
2022-10-25 14:30:00,65.11,65.33,65.04,65.32,142439.0,63.2446,63.4583,63.1766,63.4485,142439.0
2022-10-25 14:35:00,65.33,65.33,65.2,65.24,96688.0,63.4583,63.4583,63.332,63.3708,96688.0
2022-10-25 14:40:00,65.25,65.32,64.97,65.0,106595.0,63.3806,63.4485,63.1086,63.1377,106595.0
2022-10-25 14:45:00,65.0,65.01,64.84,64.95,70820.0,63.1377,63.1474,62.9823,63.0892,70820.0
2022-10-25 14:50:00,64.95,65.08,64.94,65.06,86118.0,63.0892,63.2154,63.0794,63.196,86118.0
2022-10-25 14:55:00,65.06,65.11,64.89,64.9,90309.0,63.196,63.2446,63.0309,63.0406,90309.0
2022-10-25 15:00:00,64.88,65.09,64.87,65.08,77633.0,63.0212,63.2251,63.0114,63.2154,77633.0
2022-10-25 15:05:00,65.09,65.24,65.05,65.23,109602.0,63.2251,63.3708,63.1863,63.3611,109602.0
2022-10-25 15:10:00,65.22,65.31,65.15,65.3,92091.0,63.3514,63.4388,63.2834,63.4291,92091.0
2022-10-25 15:15:00,65.31,65.32,65.15,65.24,88300.0,63.4388,63.4485,63.2834,63.3708,88300.0
2022-10-25 15:20:00,65.24,65.33,65.18,65.32,113751.0,63.3708,63.4583,63.3126,63.4485,113751.0
2022-10-25 15:25:00,65.32,65.5,65.31,65.48,206680.0,63.4485,63.6234,63.4388,63.604,206680.0
2022-10-25 15:30:00,65.5,65.73,65.44,65.62,254358.0,63.6234,63.8468,63.5651,63.74,254358.0
2022-10-25 15:35:00,65.61,65.64,65.49,65.6,161178.0,63.7302,63.7594,63.6137,63.7205,161178.0
2022-10-25 15:40:00,65.6,65.65,65.46,65.63,148094.0,63.7205,63.7691,63.5845,63.7497,148094.0
2022-10-25 15:45:00,65.64,65.66,65.5,65.65,168072.0,63.7594,63.7788,63.6234,63.7691,168072.0
2022-10-25 15:50:00,65.65,65.69,65.35,65.36,307994.0,63.7691,63.8079,63.4777,63.4874,307994.0
2022-10-25 15:55:00,65.35,65.65,65.34,65.55,723852.0,63.4777,63.7691,63.468,63.672,723852.0
2022-10-26 09:30:00,63.88,64.54,63.72,64.41,1020727.0,62.0498,62.6909,61.8944,62.5646,1020727.0
2022-10-26 09:35:00,64.4,64.64,64.15,64.63,440317.0,62.5549,62.788,62.3121,62.7783,440317.0
2022-10-26 09:40:00,64.63,64.63,63.92,63.92,365066.0,62.7783,62.7783,62.0887,62.0887,365066.0
2022-10-26 09:45:00,63.92,64.57,63.87,64.33,363778.0,62.0887,62.72,62.0401,62.4869,363778.0
2022-10-26 09:50:00,64.34,64.46,63.98,64.02,296481.0,62.4966,62.6132,62.1469,62.1858,296481.0
2022-10-26 09:55:00,64.01,64.3,63.8,63.92,233636.0,62.1761,62.4578,61.9721,62.0887,233636.0
2022-10-26 10:00:00,63.93,65.12,63.92,64.53,856092.0,62.0984,63.2543,62.0887,62.6812,856092.0
2022-10-26 10:05:00,64.48,65.11,64.32,64.92,363786.0,62.6326,63.2446,62.4772,63.06,363786.0
2022-10-26 10:10:00,64.93,65.18,64.72,64.99,290124.0,63.0697,63.3126,62.8657,63.128,290124.0
2022-10-26 10:15:00,65.01,65.33,64.8,65.28,387451.0,63.1474,63.4583,62.9434,63.4097,387451.0
2022-10-26 10:20:00,65.27,65.31,64.86,64.87,420399.0,63.4,63.4388,63.0017,63.0114,420399.0
2022-10-26 10:25:00,64.85,65.55,64.85,65.4,197862.0,62.992,63.672,62.992,63.5263,197862.0
2022-10-26 10:30:00,65.42,65.53,65.14,65.28,322474.0,63.5457,63.6525,63.2737,63.4097,322474.0
2022-10-26 10:35:00,65.27,65.63,65.2,65.56,227182.0,63.4,63.7497,63.332,63.6817,227182.0
2022-10-26 10:40:00,65.57,65.9,65.56,65.87,338352.0,63.6914,64.0119,63.6817,63.9828,338352.0
2022-10-26 10:45:00,65.86,66.09,65.77,65.98,407347.0,63.9731,64.1965,63.8857,64.0896,407347.0
2022-10-26 10:50:00,65.98,66.02,65.77,65.91,166362.0,64.0896,64.1285,63.8857,64.0216,166362.0
2022-10-26 10:55:00,65.9,65.9,65.61,65.62,226297.0,64.0119,64.0119,63.7302,63.74,226297.0
2022-10-26 11:00:00,65.65,66.33,65.65,66.2,297060.0,63.7691,64.4296,63.7691,64.3033,297060.0
2022-10-26 11:05:00,66.19,66.52,66.07,66.4,279675.0,64.2936,64.6142,64.1771,64.4976,279675.0
2022-10-26 11:10:00,66.4,66.63,66.29,66.6,298874.0,64.4976,64.721,64.3908,64.6919,298874.0
2022-10-26 11:15:00,66.61,66.7,66.45,66.57,216772.0,64.7016,64.789,64.5462,64.6627,216772.0
2022-10-26 11:20:00,66.57,66.68,66.45,66.54,182622.0,64.6627,64.7696,64.5462,64.6336,182622.0
2022-10-26 11:25:00,66.54,66.68,66.47,66.54,170881.0,64.6336,64.7696,64.5656,64.6336,170881.0
2022-10-26 11:30:00,66.56,66.84,66.52,66.77,195832.0,64.653,64.925,64.6142,64.857,195832.0
2022-10-26 11:35:00,66.76,66.81,66.59,66.78,151856.0,64.8473,64.8959,64.6822,64.8667,151856.0
2022-10-26 11:40:00,66.77,66.92,66.7,66.78,138679.0,64.857,65.0027,64.789,64.8667,138679.0
2022-10-26 11:45:00,66.74,66.74,66.54,66.62,141744.0,64.8279,64.8279,64.6336,64.7113,141744.0
2022-10-26 11:50:00,66.64,66.68,66.39,66.4,235451.0,64.7307,64.7696,64.4879,64.4976,235451.0
2022-10-26 11:55:00,66.4,66.53,66.37,66.52,90376.0,64.4976,64.6239,64.4685,64.6142,90376.0
2022-10-26 12:00:00,66.51,66.75,66.5,66.63,148661.0,64.6045,64.8376,64.5947,64.721,148661.0
2022-10-26 12:05:00,66.62,66.62,66.34,66.39,152364.0,64.7113,64.7113,64.4393,64.4879,152364.0
2022-10-26 12:10:00,66.39,66.59,66.36,66.38,88337.0,64.4879,64.6822,64.4588,64.4782,88337.0
2022-10-26 12:15:00,66.39,66.53,66.21,66.46,128442.0,64.4879,64.6239,64.3131,64.5559,128442.0
2022-10-26 12:20:00,66.45,66.53,66.4,66.48,54208.0,64.5462,64.6239,64.4976,64.5753,54208.0
2022-10-26 12:25:00,66.49,66.51,66.1,66.22,228194.0,64.585,64.6045,64.2062,64.3228,228194.0
2022-10-26 12:30:00,66.24,66.49,66.22,66.28,210955.0,64.3422,64.585,64.3228,64.381,210955.0
2022-10-26 12:35:00,66.29,66.36,66.13,66.17,72685.0,64.3908,64.4588,64.2353,64.2742,72685.0
2022-10-26 12:40:00,66.2,66.24,65.94,65.94,244725.0,64.3033,64.3422,64.0508,64.0508,244725.0
2022-10-26 12:45:00,65.94,66.03,65.69,65.72,136226.0,64.0508,64.1382,63.8079,63.8371,136226.0
2022-10-26 12:50:00,65.71,65.81,65.57,65.59,227279.0,63.8274,63.9245,63.6914,63.7108,227279.0
2022-10-26 12:55:00,65.58,65.68,65.12,65.27,223608.0,63.7011,63.7982,63.2543,63.4,223608.0
2022-10-26 13:00:00,65.26,65.32,64.93,65.2,312774.0,63.3903,63.4485,63.0697,63.332,312774.0
2022-10-26 13:05:00,65.2,65.26,64.99,65.11,184631.0,63.332,63.3903,63.128,63.2446,184631.0
2022-10-26 13:10:00,65.12,65.31,65.0,65.05,151076.0,63.2543,63.4388,63.1377,63.1863,151076.0
2022-10-26 13:15:00,65.06,65.14,64.86,65.09,128796.0,63.196,63.2737,63.0017,63.2251,128796.0
2022-10-26 13:20:00,65.1,65.17,64.83,64.9,235837.0,63.2349,63.3028,62.9726,63.0406,235837.0
2022-10-26 13:25:00,64.9,64.9,64.65,64.68,171994.0,63.0406,63.0406,62.7977,62.8269,171994.0
2022-10-26 13:30:00,64.68,64.72,64.44,64.52,183301.0,62.8269,62.8657,62.5938,62.6715,183301.0
2022-10-26 13:35:00,64.53,64.74,64.53,64.74,168066.0,62.6812,62.8852,62.6812,62.8852,168066.0
2022-10-26 13:40:00,64.71,64.92,64.68,64.86,180461.0,62.856,63.06,62.8269,63.0017,180461.0
2022-10-26 13:45:00,64.86,64.89,64.67,64.67,101034.0,63.0017,63.0309,62.8172,62.8172,101034.0
2022-10-26 13:50:00,64.67,65.02,64.67,65.01,151356.0,62.8172,63.1571,62.8172,63.1474,151356.0
2022-10-26 13:55:00,64.99,65.05,64.78,64.98,84878.0,63.128,63.1863,62.924,63.1183,84878.0
2022-10-26 14:00:00,64.98,65.18,64.93,65.17,151774.0,63.1183,63.3126,63.0697,63.3028,151774.0
2022-10-26 14:05:00,65.17,65.21,65.09,65.13,128867.0,63.3028,63.3417,63.2251,63.264,128867.0
2022-10-26 14:10:00,65.11,65.26,65.05,65.08,117727.0,63.2446,63.3903,63.1863,63.2154,117727.0
2022-10-26 14:15:00,65.08,65.09,64.81,64.81,127980.0,63.2154,63.2251,62.9532,62.9532,127980.0
2022-10-26 14:20:00,64.8,64.84,64.56,64.63,142810.0,62.9434,62.9823,62.7103,62.7783,142810.0
2022-10-26 14:25:00,64.63,64.75,64.41,64.42,142076.0,62.7783,62.8949,62.5646,62.5743,142076.0
2022-10-26 14:30:00,64.45,64.49,64.36,64.4,113144.0,62.6035,62.6423,62.5161,62.5549,113144.0
2022-10-26 14:35:00,64.39,64.69,64.36,64.61,156543.0,62.5452,62.8366,62.5161,62.7589,156543.0
2022-10-26 14:40:00,64.63,64.63,64.17,64.19,217715.0,62.7783,62.7783,62.3315,62.3509,217715.0
2022-10-26 14:45:00,64.17,64.33,64.14,64.24,146083.0,62.3315,62.4869,62.3024,62.3995,146083.0
2022-10-26 14:50:00,64.24,64.27,64.08,64.25,99923.0,62.3995,62.4286,62.2441,62.4092,99923.0
2022-10-26 14:55:00,64.25,64.39,64.06,64.28,150408.0,62.4092,62.5452,62.2246,62.4383,150408.0
2022-10-26 15:00:00,64.27,64.28,63.82,63.86,202300.0,62.4286,62.4383,61.9915,62.0304,202300.0
2022-10-26 15:05:00,63.85,64.11,63.82,64.08,210280.0,62.0207,62.2732,61.9915,62.2441,210280.0
2022-10-26 15:10:00,64.08,64.15,63.85,64.15,147872.0,62.2441,62.3121,62.0207,62.3121,147872.0
2022-10-26 15:15:00,64.15,64.4,64.1,64.37,167818.0,62.3121,62.5549,62.2635,62.5258,167818.0
2022-10-26 15:20:00,64.35,64.36,64.11,64.16,102781.0,62.5063,62.5161,62.2732,62.3218,102781.0
2022-10-26 15:25:00,64.16,64.27,64.03,64.22,119334.0,62.3218,62.4286,62.1955,62.3801,119334.0
2022-10-26 15:30:00,64.22,64.41,64.18,64.22,133625.0,62.3801,62.5646,62.3412,62.3801,133625.0
2022-10-26 15:35:00,64.2,64.32,64.07,64.25,134354.0,62.3606,62.4772,62.2344,62.4092,134354.0
2022-10-26 15:40:00,64.25,64.51,64.24,64.5,323024.0,62.4092,62.6618,62.3995,62.652,323024.0
2022-10-26 15:45:00,64.49,64.6,64.32,64.38,220950.0,62.6423,62.7492,62.4772,62.5355,220950.0
2022-10-26 15:50:00,64.39,64.41,64.12,64.39,200458.0,62.5452,62.5646,62.2829,62.5452,200458.0
2022-10-26 15:55:00,64.37,64.37,63.92,64.11,366163.0,62.5258,62.5258,62.0887,62.2732,366163.0
2022-10-27 09:30:00,64.58,65.21,64.57,64.91,471071.0,62.7298,63.3417,62.72,63.0503,471071.0
2022-10-27 09:35:00,64.88,65.13,64.65,64.67,255153.0,63.0212,63.264,62.7977,62.8172,255153.0
2022-10-27 09:40:00,64.72,64.75,64.3,64.72,228414.0,62.8657,62.8949,62.4578,62.8657,228414.0
2022-10-27 09:45:00,64.72,64.78,63.8,63.86,290428.0,62.8657,62.924,61.9721,62.0304,290428.0
2022-10-27 09:50:00,63.86,63.99,63.35,63.42,246644.0,62.0304,62.1567,61.535,61.603,246644.0
2022-10-27 09:55:00,63.43,63.65,63.28,63.62,241546.0,61.6127,61.8264,61.467,61.7973,241546.0
2022-10-27 10:00:00,63.6,63.99,63.44,63.97,222539.0,61.7778,62.1567,61.6224,62.1372,222539.0
2022-10-27 10:05:00,63.94,64.43,63.93,64.4,309274.0,62.1081,62.584,62.0984,62.5549,309274.0
2022-10-27 10:10:00,64.39,65.17,64.05,65.01,425831.0,62.5452,63.3028,62.2149,63.1474,425831.0
2022-10-27 10:15:00,65.04,65.24,64.92,65.17,237122.0,63.1766,63.3708,63.06,63.3028,237122.0
2022-10-27 10:20:00,65.17,65.32,64.99,65.12,242761.0,63.3028,63.4485,63.128,63.2543,242761.0
2022-10-27 10:25:00,65.12,65.4,65.07,65.3,182025.0,63.2543,63.5263,63.2057,63.4291,182025.0
2022-10-27 10:30:00,65.32,65.55,65.13,65.18,218332.0,63.4485,63.672,63.264,63.3126,218332.0
2022-10-27 10:35:00,65.19,65.23,64.68,64.83,225886.0,63.3223,63.3611,62.8269,62.9726,225886.0
2022-10-27 10:40:00,64.82,64.85,64.4,64.45,181309.0,62.9629,62.992,62.5549,62.6035,181309.0
2022-10-27 10:45:00,64.42,64.69,64.32,64.48,208639.0,62.5743,62.8366,62.4772,62.6326,208639.0
2022-10-27 10:50:00,64.46,64.85,64.45,64.76,155455.0,62.6132,62.992,62.6035,62.9046,155455.0
2022-10-27 10:55:00,64.74,64.78,64.13,64.15,146223.0,62.8852,62.924,62.2926,62.3121,146223.0
2022-10-27 11:00:00,64.11,64.5,64.04,64.35,134893.0,62.2732,62.652,62.2052,62.5063,134893.0
2022-10-27 11:05:00,64.33,64.57,64.14,64.47,108081.0,62.4869,62.72,62.3024,62.6229,108081.0
2022-10-27 11:10:00,64.48,64.76,64.39,64.45,124970.0,62.6326,62.9046,62.5452,62.6035,124970.0
2022-10-27 11:15:00,64.41,64.5,63.99,64.14,96193.0,62.5646,62.652,62.1567,62.3024,96193.0
2022-10-27 11:20:00,64.13,64.45,64.05,64.41,107197.0,62.2926,62.6035,62.2149,62.5646,107197.0
2022-10-27 11:25:00,64.42,64.47,64.06,64.27,110340.0,62.5743,62.6229,62.2246,62.4286,110340.0
2022-10-27 11:30:00,64.25,64.44,63.94,64.24,195501.0,62.4092,62.5938,62.1081,62.3995,195501.0
2022-10-27 11:35:00,64.23,64.54,63.71,63.75,204220.0,62.3898,62.6909,61.8847,61.9235,204220.0
2022-10-27 11:40:00,63.74,63.84,63.5,63.62,127836.0,61.9138,62.011,61.6807,61.7973,127836.0
2022-10-27 11:45:00,63.62,63.85,63.48,63.77,116192.0,61.7973,62.0207,61.6613,61.943,116192.0
2022-10-27 11:50:00,63.78,63.83,63.61,63.8,75038.0,61.9527,62.0012,61.7875,61.9721,75038.0
2022-10-27 11:55:00,63.8,63.85,63.58,63.7,86991.0,61.9721,62.0207,61.7584,61.875,86991.0
2022-10-27 12:00:00,63.72,64.11,63.58,64.03,151487.0,61.8944,62.2732,61.7584,62.1955,151487.0
2022-10-27 12:05:00,64.0,64.24,63.96,64.0,136361.0,62.1664,62.3995,62.1275,62.1664,136361.0
2022-10-27 12:10:00,64.0,64.05,63.83,64.0,86443.0,62.1664,62.2149,62.0012,62.1664,86443.0
2022-10-27 12:15:00,64.0,64.13,63.77,63.79,112224.0,62.1664,62.2926,61.943,61.9624,112224.0
2022-10-27 12:20:00,63.77,63.83,63.55,63.67,103916.0,61.943,62.0012,61.7293,61.8458,103916.0
2022-10-27 12:25:00,63.69,63.71,63.13,63.13,202331.0,61.8652,61.8847,61.3213,61.3213,202331.0
2022-10-27 12:30:00,63.11,63.55,63.09,63.5,151498.0,61.3019,61.7293,61.2824,61.6807,151498.0
2022-10-27 12:35:00,63.49,63.59,63.39,63.46,75454.0,61.671,61.7681,61.5738,61.6418,75454.0
2022-10-27 12:40:00,63.46,63.61,63.41,63.47,89543.0,61.6418,61.7875,61.5933,61.6516,89543.0
2022-10-27 12:45:00,63.46,63.77,63.4,63.68,96701.0,61.6418,61.943,61.5836,61.8555,96701.0
2022-10-27 12:50:00,63.67,63.79,63.62,63.75,107237.0,61.8458,61.9624,61.7973,61.9235,107237.0
2022-10-27 12:55:00,63.76,63.86,63.62,63.8,63933.0,61.9332,62.0304,61.7973,61.9721,63933.0
2022-10-27 13:00:00,63.81,63.88,63.56,63.74,141952.0,61.9818,62.0498,61.739,61.9138,141952.0
2022-10-27 13:05:00,63.75,64.28,63.72,64.27,167954.0,61.9235,62.4383,61.8944,62.4286,167954.0
2022-10-27 13:10:00,64.27,64.32,64.13,64.19,131227.0,62.4286,62.4772,62.2926,62.3509,131227.0
2022-10-27 13:15:00,64.18,64.3,63.91,64.22,224074.0,62.3412,62.4578,62.0789,62.3801,224074.0
2022-10-27 13:20:00,64.22,64.42,64.15,64.17,169884.0,62.3801,62.5743,62.3121,62.3315,169884.0
2022-10-27 13:25:00,64.17,64.18,63.83,63.84,109486.0,62.3315,62.3412,62.0012,62.011,109486.0
2022-10-27 13:30:00,63.84,63.93,63.69,63.69,200137.0,62.011,62.0984,61.8652,61.8652,200137.0
2022-10-27 13:35:00,63.72,63.86,63.64,63.65,85083.0,61.8944,62.0304,61.8167,61.8264,85083.0
2022-10-27 13:40:00,63.65,63.87,63.64,63.77,84474.0,61.8264,62.0401,61.8167,61.943,84474.0
2022-10-27 13:45:00,63.76,63.85,63.6,63.68,72986.0,61.9332,62.0207,61.7778,61.8555,72986.0
2022-10-27 13:50:00,63.68,63.68,63.53,63.55,70066.0,61.8555,61.8555,61.7098,61.7293,70066.0
2022-10-27 13:55:00,63.55,63.66,63.4,63.42,76290.0,61.7293,61.8361,61.5836,61.603,76290.0
2022-10-27 14:00:00,63.41,63.56,63.36,63.48,65450.0,61.5933,61.739,61.5447,61.6613,65450.0
2022-10-27 14:05:00,63.48,63.48,63.23,63.24,82396.0,61.6613,61.6613,61.4184,61.4281,82396.0
2022-10-27 14:10:00,63.24,63.29,63.06,63.24,146891.0,61.4281,61.4767,61.2533,61.4281,146891.0
2022-10-27 14:15:00,63.24,63.36,63.17,63.35,83241.0,61.4281,61.5447,61.3601,61.535,83241.0
2022-10-27 14:20:00,63.33,63.45,63.24,63.43,64110.0,61.5156,61.6321,61.4281,61.6127,64110.0
2022-10-27 14:25:00,63.43,63.44,63.3,63.31,104173.0,61.6127,61.6224,61.4864,61.4961,104173.0
2022-10-27 14:30:00,63.32,63.41,63.15,63.36,102451.0,61.5059,61.5933,61.3407,61.5447,102451.0
2022-10-27 14:35:00,63.35,63.35,63.21,63.24,64779.0,61.535,61.535,61.399,61.4281,64779.0
2022-10-27 14:40:00,63.24,63.38,63.15,63.2,67004.0,61.4281,61.5641,61.3407,61.3893,67004.0
2022-10-27 14:45:00,63.2,63.33,63.16,63.17,75722.0,61.3893,61.5156,61.3504,61.3601,75722.0
2022-10-27 14:50:00,63.18,63.26,63.11,63.24,108879.0,61.3699,61.4476,61.3019,61.4281,108879.0
2022-10-27 14:55:00,63.24,63.24,62.92,63.08,162254.0,61.4281,61.4281,61.1173,61.2727,162254.0
2022-10-27 15:00:00,63.06,63.4,63.05,63.32,151772.0,61.2533,61.5836,61.2436,61.5059,151772.0
2022-10-27 15:05:00,63.33,63.37,62.81,62.82,169478.0,61.5156,61.5544,61.0105,61.0202,169478.0
2022-10-27 15:10:00,62.83,63.17,62.78,63.12,156476.0,61.0299,61.3601,60.9813,61.3116,156476.0
2022-10-27 15:15:00,63.11,63.29,63.11,63.24,111805.0,61.3019,61.4767,61.3019,61.4281,111805.0
2022-10-27 15:20:00,63.22,63.4,63.19,63.33,105085.0,61.4087,61.5836,61.3796,61.5156,105085.0
2022-10-27 15:25:00,63.34,63.43,63.2,63.39,131755.0,61.5253,61.6127,61.3893,61.5738,131755.0
2022-10-27 15:30:00,63.38,63.67,63.23,63.59,219076.0,61.5641,61.8458,61.4184,61.7681,219076.0
2022-10-27 15:35:00,63.58,63.58,63.32,63.34,111811.0,61.7584,61.7584,61.5059,61.5253,111811.0
2022-10-27 15:40:00,63.34,63.48,63.28,63.36,83506.0,61.5253,61.6613,61.467,61.5447,83506.0
2022-10-27 15:45:00,63.34,63.4,63.11,63.24,103447.0,61.5253,61.5836,61.3019,61.4281,103447.0
2022-10-27 15:50:00,63.27,63.41,62.74,62.79,201737.0,61.4573,61.5933,60.9425,60.991,201737.0
2022-10-27 15:55:00,62.81,63.08,62.68,62.99,255029.0,61.0105,61.2727,60.8842,61.1853,255029.0
2022-10-28 09:30:00,62.92,64.11,62.83,63.79,681944.0,61.1173,62.2732,61.0299,61.9624,681944.0
2022-10-28 09:35:00,63.79,64.19,63.74,64.11,321170.0,61.9624,62.3509,61.9138,62.2732,321170.0
2022-10-28 09:40:00,64.15,64.49,64.11,64.23,368976.0,62.3121,62.6423,62.2732,62.3898,368976.0
2022-10-28 09:45:00,64.26,64.46,64.09,64.37,185032.0,62.4189,62.6132,62.2538,62.5258,185032.0
2022-10-28 09:50:00,64.36,64.48,64.1,64.39,209751.0,62.5161,62.6326,62.2635,62.5452,209751.0
2022-10-28 09:55:00,64.36,64.68,64.2,64.29,207220.0,62.5161,62.8269,62.3606,62.4481,207220.0
2022-10-28 10:00:00,64.29,64.73,63.8,63.97,495529.0,62.4481,62.8755,61.9721,62.1372,495529.0
2022-10-28 10:05:00,64.0,64.29,63.86,64.01,199016.0,62.1664,62.4481,62.0304,62.1761,199016.0
2022-10-28 10:10:00,64.01,64.13,63.46,63.98,299539.0,62.1761,62.2926,61.6418,62.1469,299539.0
2022-10-28 10:15:00,63.99,64.59,63.89,64.38,310410.0,62.1567,62.7395,62.0595,62.5355,310410.0
2022-10-28 10:20:00,64.37,64.51,64.21,64.49,161256.0,62.5258,62.6618,62.3704,62.6423,161256.0
2022-10-28 10:25:00,64.48,65.16,64.46,64.97,391721.0,62.6326,63.2931,62.6132,63.1086,391721.0
2022-10-28 10:30:00,64.98,65.37,64.98,65.08,262870.0,63.1183,63.4971,63.1183,63.2154,262870.0
2022-10-28 10:35:00,65.03,65.2,64.91,65.17,199706.0,63.1669,63.332,63.0503,63.3028,199706.0
2022-10-28 10:40:00,65.18,65.42,65.02,65.38,175230.0,63.3126,63.5457,63.1571,63.5068,175230.0
2022-10-28 10:45:00,65.37,65.84,65.35,65.79,259453.0,63.4971,63.9537,63.4777,63.9051,259453.0
2022-10-28 10:50:00,65.79,65.84,65.64,65.81,172258.0,63.9051,63.9537,63.7594,63.9245,172258.0
2022-10-28 10:55:00,65.79,65.9,65.72,65.83,109124.0,63.9051,64.0119,63.8371,63.9439,109124.0
2022-10-28 11:00:00,65.84,66.03,65.63,65.67,216208.0,63.9537,64.1382,63.7497,63.7885,216208.0
2022-10-28 11:05:00,65.68,65.88,65.51,65.81,191490.0,63.7982,63.9925,63.6331,63.9245,191490.0
2022-10-28 11:10:00,65.8,66.12,65.8,65.91,155335.0,63.9148,64.2256,63.9148,64.0216,155335.0
2022-10-28 11:15:00,65.92,65.92,65.61,65.81,174107.0,64.0314,64.0314,63.7302,63.9245,174107.0
2022-10-28 11:20:00,65.81,65.93,65.64,65.77,108877.0,63.9245,64.0411,63.7594,63.8857,108877.0
2022-10-28 11:25:00,65.76,65.78,65.56,65.62,127224.0,63.8759,63.8954,63.6817,63.74,127224.0
2022-10-28 11:30:00,65.61,65.73,65.53,65.55,126357.0,63.7302,63.8468,63.6525,63.672,126357.0
2022-10-28 11:35:00,65.56,65.77,65.42,65.73,245999.0,63.6817,63.8857,63.5457,63.8468,245999.0
2022-10-28 11:40:00,65.73,66.0,65.71,65.96,123928.0,63.8468,64.1091,63.8274,64.0702,123928.0
2022-10-28 11:45:00,65.93,66.08,65.88,66.03,119356.0,64.0411,64.1868,63.9925,64.1382,119356.0
2022-10-28 11:50:00,66.02,66.09,65.93,65.93,179547.0,64.1285,64.1965,64.0411,64.0411,179547.0
2022-10-28 11:55:00,65.94,66.04,65.82,65.86,79261.0,64.0508,64.1479,63.9342,63.9731,79261.0
2022-10-28 12:00:00,65.86,66.04,65.76,65.77,154993.0,63.9731,64.1479,63.8759,63.8857,154993.0
2022-10-28 12:05:00,65.77,65.83,65.5,65.71,198811.0,63.8857,63.9439,63.6234,63.8274,198811.0
2022-10-28 12:10:00,65.71,66.06,65.7,66.06,88449.0,63.8274,64.1673,63.8177,64.1673,88449.0
2022-10-28 12:15:00,66.06,66.33,66.05,66.21,202170.0,64.1673,64.4296,64.1576,64.3131,202170.0
2022-10-28 12:20:00,66.21,66.44,66.2,66.41,155090.0,64.3131,64.5365,64.3033,64.5073,155090.0
2022-10-28 12:25:00,66.4,66.5,66.34,66.47,226292.0,64.4976,64.5947,64.4393,64.5656,226292.0
2022-10-28 12:30:00,66.49,66.62,66.44,66.59,199534.0,64.585,64.7113,64.5365,64.6822,199534.0
2022-10-28 12:35:00,66.61,66.68,66.43,66.44,192528.0,64.7016,64.7696,64.5267,64.5365,192528.0
2022-10-28 12:40:00,66.44,66.51,66.25,66.42,182754.0,64.5365,64.6045,64.3519,64.517,182754.0
2022-10-28 12:45:00,66.42,66.47,66.21,66.46,107445.0,64.517,64.5656,64.3131,64.5559,107445.0
2022-10-28 12:50:00,66.44,66.66,66.42,66.66,148137.0,64.5365,64.7502,64.517,64.7502,148137.0
2022-10-28 12:55:00,66.64,66.64,66.46,66.55,123674.0,64.7307,64.7307,64.5559,64.6433,123674.0
2022-10-28 13:00:00,66.58,66.65,66.5,66.55,78800.0,64.6724,64.7404,64.5947,64.6433,78800.0
2022-10-28 13:05:00,66.54,66.82,66.53,66.76,157292.0,64.6336,64.9056,64.6239,64.8473,157292.0
2022-10-28 13:10:00,66.78,66.86,66.71,66.81,147199.0,64.8667,64.9444,64.7987,64.8959,147199.0
2022-10-28 13:15:00,66.82,66.86,66.65,66.66,116848.0,64.9056,64.9444,64.7404,64.7502,116848.0
2022-10-28 13:20:00,66.65,66.77,66.61,66.69,147013.0,64.7404,64.857,64.7016,64.7793,147013.0
2022-10-28 13:25:00,66.71,66.78,66.62,66.67,85676.0,64.7987,64.8667,64.7113,64.7599,85676.0
2022-10-28 13:30:00,66.67,66.8,66.67,66.78,163918.0,64.7599,64.8861,64.7599,64.8667,163918.0
2022-10-28 13:35:00,66.78,66.99,66.75,66.9,192657.0,64.8667,65.0707,64.8376,64.9833,192657.0
2022-10-28 13:40:00,66.9,66.94,66.79,66.82,278998.0,64.9833,65.0221,64.8764,64.9056,278998.0
2022-10-28 13:45:00,66.86,67.01,66.84,66.85,309285.0,64.9444,65.0901,64.925,64.9347,309285.0
2022-10-28 13:50:00,66.86,66.94,66.85,66.9,78248.0,64.9444,65.0221,64.9347,64.9833,78248.0
2022-10-28 13:55:00,66.9,66.94,66.72,66.73,110601.0,64.9833,65.0221,64.8084,64.8182,110601.0
2022-10-28 14:00:00,66.72,66.87,66.61,66.67,218010.0,64.8084,64.9541,64.7016,64.7599,218010.0
2022-10-28 14:05:00,66.67,66.8,66.58,66.61,133720.0,64.7599,64.8861,64.6724,64.7016,133720.0
2022-10-28 14:10:00,66.61,66.75,66.59,66.75,83004.0,64.7016,64.8376,64.6822,64.8376,83004.0
2022-10-28 14:15:00,66.73,67.0,66.72,66.9,200259.0,64.8182,65.0804,64.8084,64.9833,200259.0
2022-10-28 14:20:00,66.91,66.96,66.88,66.92,163593.0,64.993,65.0416,64.9639,65.0027,163593.0
2022-10-28 14:25:00,66.91,66.96,66.81,66.87,64603.0,64.993,65.0416,64.8959,64.9541,64603.0
2022-10-28 14:30:00,66.87,67.16,66.82,67.15,160528.0,64.9541,65.2358,64.9056,65.2261,160528.0
2022-10-28 14:35:00,67.14,67.26,67.14,67.24,173853.0,65.2164,65.333,65.2164,65.3135,173853.0
2022-10-28 14:40:00,67.25,67.38,67.19,67.33,213653.0,65.3233,65.4495,65.265,65.401,213653.0
2022-10-28 14:45:00,67.32,67.42,67.31,67.38,126636.0,65.3912,65.4884,65.3815,65.4495,126636.0
2022-10-28 14:50:00,67.38,67.49,67.26,67.32,296611.0,65.4495,65.5564,65.333,65.3912,296611.0
2022-10-28 14:55:00,67.31,67.42,67.31,67.4,139717.0,65.3815,65.4884,65.3815,65.469,139717.0
2022-10-28 15:00:00,67.4,67.58,67.3,67.33,183691.0,65.469,65.6438,65.3718,65.401,183691.0
2022-10-28 15:05:00,67.33,67.37,67.12,67.32,188621.0,65.401,65.4398,65.197,65.3912,188621.0
2022-10-28 15:10:00,67.31,67.47,67.31,67.4,140901.0,65.3815,65.537,65.3815,65.469,140901.0
2022-10-28 15:15:00,67.4,67.44,67.27,67.31,86915.0,65.469,65.5078,65.3427,65.3815,86915.0
2022-10-28 15:20:00,67.31,67.37,67.22,67.36,79668.0,65.3815,65.4398,65.2941,65.4301,79668.0
2022-10-28 15:25:00,67.34,67.54,67.33,67.47,133241.0,65.4107,65.6049,65.401,65.537,133241.0
2022-10-28 15:30:00,67.44,67.53,67.36,67.47,116238.0,65.5078,65.5952,65.4301,65.537,116238.0
2022-10-28 15:35:00,67.48,67.48,67.28,67.4,115829.0,65.5467,65.5467,65.3524,65.469,115829.0
2022-10-28 15:40:00,67.37,67.54,67.35,67.46,121280.0,65.4398,65.6049,65.4204,65.5272,121280.0
2022-10-28 15:45:00,67.46,67.46,67.37,67.41,125249.0,65.5272,65.5272,65.4398,65.4787,125249.0
2022-10-28 15:50:00,67.43,67.72,67.33,67.6,353974.0,65.4981,65.7798,65.401,65.6632,353974.0
2022-10-28 15:55:00,67.58,67.64,67.31,67.45,368030.0,65.6438,65.7021,65.3815,65.5175,368030.0
2022-10-31 09:30:00,66.1,66.39,65.94,66.35,740726.0,64.2062,64.4879,64.0508,64.449,740726.0
2022-10-31 09:35:00,66.35,66.64,66.19,66.48,323045.0,64.449,64.7307,64.2936,64.5753,323045.0
2022-10-31 09:40:00,66.46,66.61,66.22,66.43,339682.0,64.5559,64.7016,64.3228,64.5267,339682.0
2022-10-31 09:45:00,66.46,66.46,65.77,65.77,241484.0,64.5559,64.5559,63.8857,63.8857,241484.0
2022-10-31 09:50:00,65.77,65.93,65.61,65.87,268006.0,63.8857,64.0411,63.7302,63.9828,268006.0
2022-10-31 09:55:00,65.88,65.9,65.6,65.62,147787.0,63.9925,64.0119,63.7205,63.74,147787.0
2022-10-31 10:00:00,65.6,66.02,65.53,65.99,291659.0,63.7205,64.1285,63.6525,64.0994,291659.0
2022-10-31 10:05:00,65.96,65.97,65.49,65.65,148037.0,64.0702,64.0799,63.6137,63.7691,148037.0
2022-10-31 10:10:00,65.64,65.92,65.53,65.89,108403.0,63.7594,64.0314,63.6525,64.0022,108403.0
2022-10-31 10:15:00,65.89,66.34,65.86,66.2,276626.0,64.0022,64.4393,63.9731,64.3033,276626.0
2022-10-31 10:20:00,66.19,66.27,65.9,65.91,133567.0,64.2936,64.3713,64.0119,64.0216,133567.0
2022-10-31 10:25:00,65.91,65.98,65.7,65.79,87284.0,64.0216,64.0896,63.8177,63.9051,87284.0
2022-10-31 10:30:00,65.75,65.89,65.62,65.75,114423.0,63.8662,64.0022,63.74,63.8662,114423.0
2022-10-31 10:35:00,65.76,65.78,65.55,65.78,117302.0,63.8759,63.8954,63.672,63.8954,117302.0
2022-10-31 10:40:00,65.78,66.03,65.73,66.02,124558.0,63.8954,64.1382,63.8468,64.1285,124558.0
2022-10-31 10:45:00,66.01,66.26,65.91,65.95,226275.0,64.1188,64.3616,64.0216,64.0605,226275.0
2022-10-31 10:50:00,65.99,66.14,65.86,65.93,98490.0,64.0994,64.2451,63.9731,64.0411,98490.0
2022-10-31 10:55:00,65.91,66.05,65.78,65.94,104416.0,64.0216,64.1576,63.8954,64.0508,104416.0
2022-10-31 11:00:00,65.93,66.3,65.91,66.19,120770.0,64.0411,64.4005,64.0216,64.2936,120770.0
2022-10-31 11:05:00,66.17,66.57,66.07,66.36,256788.0,64.2742,64.6627,64.1771,64.4588,256788.0
2022-10-31 11:10:00,66.36,66.5,66.23,66.34,173812.0,64.4588,64.5947,64.3325,64.4393,173812.0
2022-10-31 11:15:00,66.32,66.46,66.25,66.33,108554.0,64.4199,64.5559,64.3519,64.4296,108554.0
2022-10-31 11:20:00,66.33,66.7,66.2,66.64,113770.0,64.4296,64.789,64.3033,64.7307,113770.0
2022-10-31 11:25:00,66.64,66.72,66.54,66.58,136232.0,64.7307,64.8084,64.6336,64.6724,136232.0
2022-10-31 11:30:00,66.59,66.66,66.46,66.65,111229.0,64.6822,64.7502,64.5559,64.7404,111229.0
2022-10-31 11:35:00,66.62,66.65,66.44,66.47,85903.0,64.7113,64.7404,64.5365,64.5656,85903.0
2022-10-31 11:40:00,66.46,66.87,66.46,66.86,214295.0,64.5559,64.9541,64.5559,64.9444,214295.0
2022-10-31 11:45:00,66.87,66.92,66.73,66.88,117841.0,64.9541,65.0027,64.8182,64.9639,117841.0
2022-10-31 11:50:00,66.88,67.1,66.86,67.05,179054.0,64.9639,65.1776,64.9444,65.129,179054.0
2022-10-31 11:55:00,67.05,67.14,66.06,66.44,513979.0,65.129,65.2164,64.1673,64.5365,513979.0
2022-10-31 12:00:00,66.45,66.57,66.18,66.54,196127.0,64.5462,64.6627,64.2839,64.6336,196127.0
2022-10-31 12:05:00,66.55,66.57,66.09,66.11,276291.0,64.6433,64.6627,64.1965,64.2159,276291.0
2022-10-31 12:10:00,66.16,66.57,66.12,66.55,193928.0,64.2645,64.6627,64.2256,64.6433,193928.0
2022-10-31 12:15:00,66.56,66.93,66.49,66.72,204256.0,64.653,65.0124,64.585,64.8084,204256.0
2022-10-31 12:20:00,66.71,66.77,66.45,66.51,166729.0,64.7987,64.857,64.5462,64.6045,166729.0
2022-10-31 12:25:00,66.52,66.53,66.34,66.38,86593.0,64.6142,64.6239,64.4393,64.4782,86593.0
2022-10-31 12:30:00,66.37,66.37,65.97,66.03,161665.0,64.4685,64.4685,64.0799,64.1382,161665.0
2022-10-31 12:35:00,66.03,66.16,65.91,66.03,161003.0,64.1382,64.2645,64.0216,64.1382,161003.0
2022-10-31 12:40:00,66.03,66.13,65.78,65.92,105125.0,64.1382,64.2353,63.8954,64.0314,105125.0
2022-10-31 12:45:00,65.92,65.95,65.8,65.89,60683.0,64.0314,64.0605,63.9148,64.0022,60683.0
2022-10-31 12:50:00,65.88,66.06,65.79,65.8,85320.0,63.9925,64.1673,63.9051,63.9148,85320.0
2022-10-31 12:55:00,65.83,66.05,65.78,66.0,47238.0,63.9439,64.1576,63.8954,64.1091,47238.0
2022-10-31 13:00:00,66.02,66.18,65.92,65.92,84837.0,64.1285,64.2839,64.0314,64.0314,84837.0
2022-10-31 13:05:00,65.91,66.22,65.79,66.19,120609.0,64.0216,64.3228,63.9051,64.2936,120609.0
2022-10-31 13:10:00,66.18,66.24,66.04,66.17,67650.0,64.2839,64.3422,64.1479,64.2742,67650.0
2022-10-31 13:15:00,66.15,66.42,66.03,66.42,117260.0,64.2548,64.517,64.1382,64.517,117260.0
2022-10-31 13:20:00,66.41,66.53,66.36,66.45,126104.0,64.5073,64.6239,64.4588,64.5462,126104.0
2022-10-31 13:25:00,66.44,66.62,66.31,66.58,123250.0,64.5365,64.7113,64.4102,64.6724,123250.0
2022-10-31 13:30:00,66.57,66.67,66.51,66.65,111198.0,64.6627,64.7599,64.6045,64.7404,111198.0
2022-10-31 13:35:00,66.66,66.71,66.58,66.59,62966.0,64.7502,64.7987,64.6724,64.6822,62966.0
2022-10-31 13:40:00,66.58,66.6,66.38,66.5,82955.0,64.6724,64.6919,64.4782,64.5947,82955.0
2022-10-31 13:45:00,66.51,66.51,66.24,66.27,98105.0,64.6045,64.6045,64.3422,64.3713,98105.0
2022-10-31 13:50:00,66.31,66.38,66.16,66.27,67686.0,64.4102,64.4782,64.2645,64.3713,67686.0
2022-10-31 13:55:00,66.26,66.45,66.25,66.43,146993.0,64.3616,64.5462,64.3519,64.5267,146993.0
2022-10-31 14:00:00,66.44,66.62,66.37,66.54,172401.0,64.5365,64.7113,64.4685,64.6336,172401.0
2022-10-31 14:05:00,66.54,66.54,66.3,66.34,91341.0,64.6336,64.6336,64.4005,64.4393,91341.0
2022-10-31 14:10:00,66.3,66.42,66.21,66.36,72773.0,64.4005,64.517,64.3131,64.4588,72773.0
2022-10-31 14:15:00,66.34,66.51,66.25,66.46,81540.0,64.4393,64.6045,64.3519,64.5559,81540.0
2022-10-31 14:20:00,66.44,66.51,66.38,66.45,70051.0,64.5365,64.6045,64.4782,64.5462,70051.0
2022-10-31 14:25:00,66.4,66.56,66.37,66.38,91541.0,64.4976,64.653,64.4685,64.4782,91541.0
2022-10-31 14:30:00,66.37,66.6,66.31,66.55,108668.0,64.4685,64.6919,64.4102,64.6433,108668.0
2022-10-31 14:35:00,66.51,66.78,66.48,66.71,187475.0,64.6045,64.8667,64.5753,64.7987,187475.0
2022-10-31 14:40:00,66.69,66.73,66.63,66.67,103041.0,64.7793,64.8182,64.721,64.7599,103041.0
2022-10-31 14:45:00,66.66,66.77,66.46,66.53,197779.0,64.7502,64.857,64.5559,64.6239,197779.0
2022-10-31 14:50:00,66.53,66.66,66.46,66.65,95897.0,64.6239,64.7502,64.5559,64.7404,95897.0
2022-10-31 14:55:00,66.63,66.71,66.14,66.33,184938.0,64.721,64.7987,64.2451,64.4296,184938.0
2022-10-31 15:00:00,66.34,66.34,65.87,65.89,138074.0,64.4393,64.4393,63.9828,64.0022,138074.0
2022-10-31 15:05:00,65.87,66.03,65.64,65.68,154277.0,63.9828,64.1382,63.7594,63.7982,154277.0
2022-10-31 15:10:00,65.69,65.95,65.69,65.89,141824.0,63.8079,64.0605,63.8079,64.0022,141824.0
2022-10-31 15:15:00,65.87,65.98,65.73,65.93,73106.0,63.9828,64.0896,63.8468,64.0411,73106.0
2022-10-31 15:20:00,65.93,66.19,65.85,66.11,148406.0,64.0411,64.2936,63.9634,64.2159,148406.0
2022-10-31 15:25:00,66.11,66.24,66.08,66.21,97686.0,64.2159,64.3422,64.1868,64.3131,97686.0
2022-10-31 15:30:00,66.23,66.46,66.11,66.45,136728.0,64.3325,64.5559,64.2159,64.5462,136728.0
2022-10-31 15:35:00,66.46,66.58,66.4,66.54,146014.0,64.5559,64.6724,64.4976,64.6336,146014.0
2022-10-31 15:40:00,66.54,66.64,66.52,66.54,141796.0,64.6336,64.7307,64.6142,64.6336,141796.0
2022-10-31 15:45:00,66.54,66.59,66.27,66.28,158451.0,64.6336,64.6822,64.3713,64.381,158451.0
2022-10-31 15:50:00,66.31,66.31,65.9,65.97,211730.0,64.4102,64.4102,64.0119,64.0799,211730.0
2022-10-31 15:55:00,65.98,66.15,65.88,66.0,351400.0,64.0896,64.2548,63.9925,64.1091,351400.0
2022-11-01 09:30:00,67.99,68.11,67.56,67.85,436664.0,66.0421,66.1586,65.6244,65.9061,436664.0
2022-11-01 09:35:00,67.86,68.04,67.62,67.87,235808.0,65.9158,66.0906,65.6827,65.9255,235808.0
2022-11-01 09:40:00,67.87,68.0,67.67,67.78,182938.0,65.9255,66.0518,65.7312,65.8381,182938.0
2022-11-01 09:45:00,67.77,67.78,66.95,67.11,341430.0,65.8284,65.8381,65.0318,65.1873,341430.0
2022-11-01 09:50:00,67.11,67.11,66.77,66.88,217841.0,65.1873,65.1873,64.857,64.9639,217841.0
2022-11-01 09:55:00,66.92,67.08,66.84,66.95,372991.0,65.0027,65.1581,64.925,65.0318,372991.0
2022-11-01 10:00:00,66.95,67.07,66.0,66.02,588646.0,65.0318,65.1484,64.1091,64.1285,588646.0
2022-11-01 10:05:00,66.04,66.23,65.6,65.63,279611.0,64.1479,64.3325,63.7205,63.7497,279611.0
2022-11-01 10:10:00,65.6,65.84,65.39,65.66,287749.0,63.7205,63.9537,63.5165,63.7788,287749.0
2022-11-01 10:15:00,65.62,65.85,65.58,65.59,208929.0,63.74,63.9634,63.7011,63.7108,208929.0
2022-11-01 10:20:00,65.58,66.07,65.34,65.84,450670.0,63.7011,64.1771,63.468,63.9537,450670.0
2022-11-01 10:25:00,65.84,66.05,65.64,66.05,279234.0,63.9537,64.1576,63.7594,64.1576,279234.0
2022-11-01 10:30:00,66.06,66.17,65.73,66.17,165814.0,64.1673,64.2742,63.8468,64.2742,165814.0
2022-11-01 10:35:00,66.16,66.19,65.56,65.57,189774.0,64.2645,64.2936,63.6817,63.6914,189774.0
2022-11-01 10:40:00,65.57,65.58,65.03,65.2,330025.0,63.6914,63.7011,63.1669,63.332,330025.0
2022-11-01 10:45:00,65.19,65.37,65.0,65.15,193561.0,63.3223,63.4971,63.1377,63.2834,193561.0
2022-11-01 10:50:00,65.13,65.25,64.98,65.23,156256.0,63.264,63.3806,63.1183,63.3611,156256.0
2022-11-01 10:55:00,65.22,65.24,64.63,64.83,191409.0,63.3514,63.3708,62.7783,62.9726,191409.0
2022-11-01 11:00:00,64.83,65.0,64.71,64.91,205037.0,62.9726,63.1377,62.856,63.0503,205037.0
2022-11-01 11:05:00,64.92,65.0,64.66,64.86,108601.0,63.06,63.1377,62.8075,63.0017,108601.0
2022-11-01 11:10:00,64.88,65.14,64.85,65.11,105149.0,63.0212,63.2737,62.992,63.2446,105149.0
2022-11-01 11:15:00,65.09,65.23,64.72,64.76,167194.0,63.2251,63.3611,62.8657,62.9046,167194.0
2022-11-01 11:20:00,64.79,65.0,64.68,64.8,122243.0,62.9337,63.1377,62.8269,62.9434,122243.0
2022-11-01 11:25:00,64.79,65.11,64.71,65.09,123460.0,62.9337,63.2446,62.856,63.2251,123460.0
2022-11-01 11:30:00,65.09,65.26,64.99,65.13,173272.0,63.2251,63.3903,63.128,63.264,173272.0
2022-11-01 11:35:00,65.13,65.21,64.5,64.64,150824.0,63.264,63.3417,62.652,62.788,150824.0
2022-11-01 11:40:00,64.64,64.76,64.53,64.6,108884.0,62.788,62.9046,62.6812,62.7492,108884.0
2022-11-01 11:45:00,64.56,64.98,64.55,64.87,88512.0,62.7103,63.1183,62.7006,63.0114,88512.0
2022-11-01 11:50:00,64.85,65.01,64.78,65.01,97186.0,62.992,63.1474,62.924,63.1474,97186.0
2022-11-01 11:55:00,65.0,65.24,64.88,65.12,197911.0,63.1377,63.3708,63.0212,63.2543,197911.0
2022-11-01 12:00:00,65.11,65.3,65.05,65.25,151393.0,63.2446,63.4291,63.1863,63.3806,151393.0
2022-11-01 12:05:00,65.25,65.87,65.22,65.44,321937.0,63.3806,63.9828,63.3514,63.5651,321937.0
2022-11-01 12:10:00,65.44,65.64,65.15,65.27,115837.0,63.5651,63.7594,63.2834,63.4,115837.0
2022-11-01 12:15:00,65.27,65.31,65.09,65.14,67913.0,63.4,63.4388,63.2251,63.2737,67913.0
2022-11-01 12:20:00,65.15,65.38,64.96,65.12,129513.0,63.2834,63.5068,63.0989,63.2543,129513.0
2022-11-01 12:25:00,65.11,65.33,65.07,65.11,57518.0,63.2446,63.4583,63.2057,63.2446,57518.0
2022-11-01 12:30:00,65.09,65.18,64.98,65.02,78634.0,63.2251,63.3126,63.1183,63.1571,78634.0
2022-11-01 12:35:00,65.03,65.11,64.84,65.09,159292.0,63.1669,63.2446,62.9823,63.2251,159292.0
2022-11-01 12:40:00,65.08,65.26,64.98,65.24,69647.0,63.2154,63.3903,63.1183,63.3708,69647.0
2022-11-01 12:45:00,65.24,65.31,65.15,65.21,65881.0,63.3708,63.4388,63.2834,63.3417,65881.0
2022-11-01 12:50:00,65.2,65.23,65.0,65.12,41465.0,63.332,63.3611,63.1377,63.2543,41465.0
2022-11-01 12:55:00,65.12,65.24,64.99,65.22,73363.0,63.2543,63.3708,63.128,63.3514,73363.0
2022-11-01 13:00:00,65.22,65.23,65.0,65.1,76547.0,63.3514,63.3611,63.1377,63.2349,76547.0
2022-11-01 13:05:00,65.11,65.26,65.03,65.1,65671.0,63.2446,63.3903,63.1669,63.2349,65671.0
2022-11-01 13:10:00,65.11,65.57,65.09,65.45,93010.0,63.2446,63.6914,63.2251,63.5748,93010.0
2022-11-01 13:15:00,65.43,65.54,65.33,65.43,87945.0,63.5554,63.6622,63.4583,63.5554,87945.0
2022-11-01 13:20:00,65.45,65.58,65.37,65.4,82701.0,63.5748,63.7011,63.4971,63.5263,82701.0
2022-11-01 13:25:00,65.38,65.41,65.27,65.31,54631.0,63.5068,63.536,63.4,63.4388,54631.0
2022-11-01 13:30:00,65.3,65.32,65.13,65.17,63496.0,63.4291,63.4485,63.264,63.3028,63496.0
2022-11-01 13:35:00,65.17,65.19,64.98,65.02,76928.0,63.3028,63.3223,63.1183,63.1571,76928.0
2022-11-01 13:40:00,65.03,65.28,65.02,65.23,76000.0,63.1669,63.4097,63.1571,63.3611,76000.0
2022-11-01 13:45:00,65.2,65.39,65.18,65.24,50831.0,63.332,63.5165,63.3126,63.3708,50831.0
2022-11-01 13:50:00,65.26,65.35,65.19,65.23,29737.0,63.3903,63.4777,63.3223,63.3611,29737.0
2022-11-01 13:55:00,65.21,65.4,65.14,65.38,104023.0,63.3417,63.5263,63.2737,63.5068,104023.0
2022-11-01 14:00:00,65.41,65.47,65.28,65.35,64997.0,63.536,63.5943,63.4097,63.4777,64997.0
2022-11-01 14:05:00,65.36,65.45,65.24,65.44,52661.0,63.4874,63.5748,63.3708,63.5651,52661.0
2022-11-01 14:10:00,65.4,65.44,65.3,65.35,26042.0,63.5263,63.5651,63.4291,63.4777,26042.0
2022-11-01 14:15:00,65.34,65.39,65.25,65.3,30783.0,63.468,63.5165,63.3806,63.4291,30783.0
2022-11-01 14:20:00,65.3,65.37,65.2,65.25,42898.0,63.4291,63.4971,63.332,63.3806,42898.0
2022-11-01 14:25:00,65.25,65.39,65.15,65.39,45822.0,63.3806,63.5165,63.2834,63.5165,45822.0
2022-11-01 14:30:00,65.38,65.43,65.14,65.23,61027.0,63.5068,63.5554,63.2737,63.3611,61027.0
2022-11-01 14:35:00,65.24,65.36,65.22,65.26,31504.0,63.3708,63.4874,63.3514,63.3903,31504.0
2022-11-01 14:40:00,65.28,65.34,65.12,65.18,34565.0,63.4097,63.468,63.2543,63.3126,34565.0
2022-11-01 14:45:00,65.18,65.22,64.71,65.06,183914.0,63.3126,63.3514,62.856,63.196,183914.0
2022-11-01 14:50:00,65.05,65.27,65.01,65.19,182373.0,63.1863,63.4,63.1474,63.3223,182373.0
2022-11-01 14:55:00,65.2,65.63,65.19,65.55,182094.0,63.332,63.7497,63.3223,63.672,182094.0
2022-11-01 15:00:00,65.55,65.61,65.41,65.54,79391.0,63.672,63.7302,63.536,63.6622,79391.0
2022-11-01 15:05:00,65.55,65.77,65.5,65.69,216930.0,63.672,63.8857,63.6234,63.8079,216930.0
2022-11-01 15:10:00,65.69,65.69,65.38,65.42,107729.0,63.8079,63.8079,63.5068,63.5457,107729.0
2022-11-01 15:15:00,65.41,65.47,65.26,65.45,70355.0,63.536,63.5943,63.3903,63.5748,70355.0
2022-11-01 15:20:00,65.48,65.58,65.44,65.5,87809.0,63.604,63.7011,63.5651,63.6234,87809.0
2022-11-01 15:25:00,65.47,65.49,65.2,65.24,49356.0,63.5943,63.6137,63.332,63.3708,49356.0
2022-11-01 15:30:00,65.26,65.35,65.17,65.28,92899.0,63.3903,63.4777,63.3028,63.4097,92899.0
2022-11-01 15:35:00,65.29,65.43,65.2,65.2,81876.0,63.4194,63.5554,63.332,63.332,81876.0
2022-11-01 15:40:00,65.2,65.4,65.18,65.35,104286.0,63.332,63.5263,63.3126,63.4777,104286.0
2022-11-01 15:45:00,65.35,65.54,65.2,65.51,167148.0,63.4777,63.6622,63.332,63.6331,167148.0
2022-11-01 15:50:00,65.52,65.62,65.29,65.38,197455.0,63.6428,63.74,63.4194,63.5068,197455.0
2022-11-01 15:55:00,65.37,65.42,65.07,65.12,378761.0,63.4971,63.5457,63.2057,63.2543,378761.0
2022-11-02 09:30:00,64.78,64.86,64.17,64.38,321908.0,62.924,63.0017,62.3315,62.5355,321908.0
2022-11-02 09:35:00,64.37,64.52,64.19,64.3,121969.0,62.5258,62.6715,62.3509,62.4578,121969.0
2022-11-02 09:40:00,64.29,64.48,64.22,64.26,155088.0,62.4481,62.6326,62.3801,62.4189,155088.0
2022-11-02 09:45:00,64.25,64.42,63.9,64.21,507942.0,62.4092,62.5743,62.0692,62.3704,507942.0
2022-11-02 09:50:00,64.2,64.39,64.17,64.25,90814.0,62.3606,62.5452,62.3315,62.4092,90814.0
2022-11-02 09:55:00,64.24,64.31,64.02,64.04,96829.0,62.3995,62.4675,62.1858,62.2052,96829.0
2022-11-02 10:00:00,64.04,64.29,63.7,64.25,308438.0,62.2052,62.4481,61.875,62.4092,308438.0
2022-11-02 10:05:00,64.25,64.36,64.1,64.18,106317.0,62.4092,62.5161,62.2635,62.3412,106317.0
2022-11-02 10:10:00,64.19,64.29,64.03,64.03,135498.0,62.3509,62.4481,62.1955,62.1955,135498.0
2022-11-02 10:15:00,64.02,64.11,63.96,64.06,61292.0,62.1858,62.2732,62.1275,62.2246,61292.0
2022-11-02 10:20:00,64.07,64.07,63.91,63.98,81638.0,62.2344,62.2344,62.0789,62.1469,81638.0
2022-11-02 10:25:00,63.95,64.0,63.87,63.96,76068.0,62.1178,62.1664,62.0401,62.1275,76068.0
2022-11-02 10:30:00,63.96,64.03,63.9,64.01,84098.0,62.1275,62.1955,62.0692,62.1761,84098.0
2022-11-02 10:35:00,64.0,64.11,63.89,64.06,102662.0,62.1664,62.2732,62.0595,62.2246,102662.0
2022-11-02 10:40:00,64.06,64.18,63.94,64.11,73332.0,62.2246,62.3412,62.1081,62.2732,73332.0
2022-11-02 10:45:00,64.09,64.24,64.06,64.16,84675.0,62.2538,62.3995,62.2246,62.3218,84675.0
2022-11-02 10:50:00,64.16,64.39,64.03,64.34,123256.0,62.3218,62.5452,62.1955,62.4966,123256.0
2022-11-02 10:55:00,64.34,64.38,64.18,64.19,79277.0,62.4966,62.5355,62.3412,62.3509,79277.0
2022-11-02 11:00:00,64.21,64.36,64.21,64.23,70388.0,62.3704,62.5161,62.3704,62.3898,70388.0
2022-11-02 11:05:00,64.24,64.33,64.16,64.23,54983.0,62.3995,62.4869,62.3218,62.3898,54983.0
2022-11-02 11:10:00,64.23,64.29,64.04,64.06,80962.0,62.3898,62.4481,62.2052,62.2246,80962.0
2022-11-02 11:15:00,64.05,64.14,63.96,64.09,116580.0,62.2149,62.3024,62.1275,62.2538,116580.0
2022-11-02 11:20:00,64.1,64.23,64.01,64.21,59135.0,62.2635,62.3898,62.1761,62.3704,59135.0
2022-11-02 11:25:00,64.2,64.23,64.02,64.14,76095.0,62.3606,62.3898,62.1858,62.3024,76095.0
2022-11-02 11:30:00,64.12,64.23,64.04,64.2,49998.0,62.2829,62.3898,62.2052,62.3606,49998.0
2022-11-02 11:35:00,64.2,64.34,64.13,64.13,73480.0,62.3606,62.4966,62.2926,62.2926,73480.0
2022-11-02 11:40:00,64.1,64.34,64.09,64.25,59423.0,62.2635,62.4966,62.2538,62.4092,59423.0
2022-11-02 11:45:00,64.27,64.38,64.22,64.33,63099.0,62.4286,62.5355,62.3801,62.4869,63099.0
2022-11-02 11:50:00,64.34,64.38,64.24,64.29,51399.0,62.4966,62.5355,62.3995,62.4481,51399.0
2022-11-02 11:55:00,64.3,64.36,64.15,64.16,46257.0,62.4578,62.5161,62.3121,62.3218,46257.0
2022-11-02 12:00:00,64.17,64.22,64.07,64.18,42464.0,62.3315,62.3801,62.2344,62.3412,42464.0
2022-11-02 12:05:00,64.19,64.26,63.89,63.99,73554.0,62.3509,62.4189,62.0595,62.1567,73554.0
2022-11-02 12:10:00,63.97,64.05,63.89,63.92,50039.0,62.1372,62.2149,62.0595,62.0887,50039.0
2022-11-02 12:15:00,63.91,63.93,63.78,63.86,105001.0,62.0789,62.0984,61.9527,62.0304,105001.0
2022-11-02 12:20:00,63.85,63.89,63.73,63.77,59274.0,62.0207,62.0595,61.9041,61.943,59274.0
2022-11-02 12:25:00,63.77,63.8,63.69,63.69,43977.0,61.943,61.9721,61.8652,61.8652,43977.0
2022-11-02 12:30:00,63.69,63.76,63.65,63.67,72314.0,61.8652,61.9332,61.8264,61.8458,72314.0
2022-11-02 12:35:00,63.67,63.7,63.51,63.57,78461.0,61.8458,61.875,61.6904,61.7487,78461.0
2022-11-02 12:40:00,63.54,63.75,63.53,63.75,65073.0,61.7195,61.9235,61.7098,61.9235,65073.0
2022-11-02 12:45:00,63.75,63.85,63.75,63.85,57567.0,61.9235,62.0207,61.9235,62.0207,57567.0
2022-11-02 12:50:00,63.84,63.96,63.84,63.95,94219.0,62.011,62.1275,62.011,62.1178,94219.0
2022-11-02 12:55:00,63.95,64.18,63.93,64.06,75150.0,62.1178,62.3412,62.0984,62.2246,75150.0
2022-11-02 13:00:00,64.07,64.08,63.95,63.98,57639.0,62.2344,62.2441,62.1178,62.1469,57639.0
2022-11-02 13:05:00,63.98,64.04,63.9,63.94,45384.0,62.1469,62.2052,62.0692,62.1081,45384.0
2022-11-02 13:10:00,63.95,64.01,63.84,63.86,28392.0,62.1178,62.1761,62.011,62.0304,28392.0
2022-11-02 13:15:00,63.85,63.97,63.84,63.94,42059.0,62.0207,62.1372,62.011,62.1081,42059.0
2022-11-02 13:20:00,63.93,63.97,63.87,63.89,26712.0,62.0984,62.1372,62.0401,62.0595,26712.0
2022-11-02 13:25:00,63.88,63.91,63.82,63.9,47132.0,62.0498,62.0789,61.9915,62.0692,47132.0
2022-11-02 13:30:00,63.91,64.01,63.85,63.97,80642.0,62.0789,62.1761,62.0207,62.1372,80642.0
2022-11-02 13:35:00,63.96,64.19,63.91,64.19,116624.0,62.1275,62.3509,62.0789,62.3509,116624.0
2022-11-02 13:40:00,64.19,64.48,64.19,64.39,176905.0,62.3509,62.6326,62.3509,62.5452,176905.0
2022-11-02 13:45:00,64.39,64.65,64.37,64.59,166648.0,62.5452,62.7977,62.5258,62.7395,166648.0
2022-11-02 13:50:00,64.6,64.8,64.56,64.66,155678.0,62.7492,62.9434,62.7103,62.8075,155678.0
2022-11-02 13:55:00,64.65,64.69,64.41,64.5,90495.0,62.7977,62.8366,62.5646,62.652,90495.0
2022-11-02 14:00:00,64.5,66.86,63.86,66.38,1505847.0,62.652,64.9444,62.0304,64.4782,1505847.0
2022-11-02 14:05:00,66.42,66.87,66.05,66.32,707891.0,64.517,64.9541,64.1576,64.4199,707891.0
2022-11-02 14:10:00,66.38,66.54,65.78,66.2,510238.0,64.4782,64.6336,63.8954,64.3033,510238.0
2022-11-02 14:15:00,66.27,66.47,65.5,65.98,315469.0,64.3713,64.5656,63.6234,64.0896,315469.0
2022-11-02 14:20:00,65.97,66.29,65.8,66.18,219284.0,64.0799,64.3908,63.9148,64.2839,219284.0
2022-11-02 14:25:00,66.2,66.83,66.11,66.81,297440.0,64.3033,64.9153,64.2159,64.8959,297440.0
2022-11-02 14:30:00,66.82,67.08,65.84,66.31,652891.0,64.9056,65.1581,63.9537,64.4102,652891.0
2022-11-02 14:35:00,66.3,67.21,63.85,65.0,1406768.0,64.4005,65.2844,62.0207,63.1377,1406768.0
2022-11-02 14:40:00,64.98,66.36,64.47,65.31,919098.0,63.1183,64.4588,62.6229,63.4388,919098.0
2022-11-02 14:45:00,65.25,65.72,64.37,64.56,402901.0,63.3806,63.8371,62.5258,62.7103,402901.0
2022-11-02 14:50:00,64.49,64.76,62.28,62.83,927948.0,62.6423,62.9046,60.4956,61.0299,927948.0
2022-11-02 14:55:00,62.83,63.41,62.56,63.05,551107.0,61.0299,61.5933,60.7676,61.2436,551107.0
2022-11-02 15:00:00,63.05,63.59,62.8,63.23,419636.0,61.2436,61.7681,61.0007,61.4184,419636.0
2022-11-02 15:05:00,63.21,64.4,63.16,64.25,426238.0,61.399,62.5549,61.3504,62.4092,426238.0
2022-11-02 15:10:00,64.22,64.22,63.35,63.39,420286.0,62.3801,62.3801,61.535,61.5738,420286.0
2022-11-02 15:15:00,63.38,63.38,62.46,62.46,466194.0,61.5641,61.5641,60.6705,60.6705,466194.0
2022-11-02 15:20:00,62.46,62.46,61.86,61.86,627790.0,60.6705,60.6705,60.0877,60.0877,627790.0
2022-11-02 15:25:00,61.86,61.94,60.91,61.32,623010.0,60.0877,60.1654,59.1649,59.5632,623010.0
2022-11-02 15:30:00,61.31,61.31,60.79,61.06,329480.0,59.5534,59.5534,59.0483,59.3106,329480.0
2022-11-02 15:35:00,61.0,61.55,60.87,61.38,470935.0,59.2523,59.7866,59.126,59.6214,470935.0
2022-11-02 15:40:00,61.3,61.44,61.08,61.31,234092.0,59.5437,59.6797,59.33,59.5534,234092.0
2022-11-02 15:45:00,61.3,61.3,60.76,60.96,272555.0,59.5437,59.5437,59.0192,59.2135,272555.0
2022-11-02 15:50:00,60.96,60.99,60.23,60.41,452128.0,59.2135,59.2426,58.5044,58.6792,452128.0
2022-11-02 15:55:00,60.41,60.68,60.18,60.18,359857.0,58.6792,58.9415,58.4558,58.4558,359857.0
2022-11-03 09:30:00,58.55,58.69,58.0,58.5,533875.0,56.8725,57.0085,56.3383,56.8239,533875.0
2022-11-03 09:35:00,58.51,58.59,58.22,58.57,256515.0,56.8337,56.9114,56.552,56.8919,256515.0
2022-11-03 09:40:00,58.58,58.9,58.46,58.5,330306.0,56.9017,57.2125,56.7851,56.8239,330306.0
2022-11-03 09:45:00,58.54,58.54,57.9,58.02,391928.0,56.8628,56.8628,56.2411,56.3577,391928.0
2022-11-03 09:50:00,58.01,58.05,57.58,57.61,263323.0,56.348,56.3868,55.9303,55.9594,263323.0
2022-11-03 09:55:00,57.61,57.68,57.36,57.38,197613.0,55.9594,56.0274,55.7166,55.736,197613.0
2022-11-03 10:00:00,57.43,58.22,57.23,58.09,426191.0,55.7846,56.552,55.5903,56.4257,426191.0
2022-11-03 10:05:00,58.1,58.3,57.75,57.92,213280.0,56.4354,56.6297,56.0954,56.2606,213280.0
2022-11-03 10:10:00,57.9,58.53,57.86,58.52,208295.0,56.2411,56.8531,56.2023,56.8434,208295.0
2022-11-03 10:15:00,58.54,58.71,58.24,58.48,203111.0,56.8628,57.0279,56.5714,56.8045,203111.0
2022-11-03 10:20:00,58.48,58.8,58.38,58.63,275784.0,56.8045,57.1154,56.7074,56.9502,275784.0
2022-11-03 10:25:00,58.64,59.19,58.64,59.07,529507.0,56.9599,57.4942,56.9599,57.3776,529507.0
2022-11-03 10:30:00,59.08,59.12,58.44,58.47,222176.0,57.3873,57.4262,56.7657,56.7948,222176.0
2022-11-03 10:35:00,58.5,58.7,58.38,58.66,129018.0,56.8239,57.0182,56.7074,56.9794,129018.0
2022-11-03 10:40:00,58.65,59.03,58.58,58.91,154990.0,56.9696,57.3388,56.9017,57.2222,154990.0
2022-11-03 10:45:00,58.91,59.4,58.91,59.36,232162.0,57.2222,57.6982,57.2222,57.6593,232162.0
2022-11-03 10:50:00,59.36,59.46,59.17,59.27,202054.0,57.6593,57.7564,57.4747,57.5719,202054.0
2022-11-03 10:55:00,59.28,59.55,59.21,59.5,196328.0,57.5816,57.8439,57.5136,57.7953,196328.0
2022-11-03 11:00:00,59.51,59.6,59.23,59.25,148634.0,57.805,57.8924,57.533,57.5525,148634.0
2022-11-03 11:05:00,59.26,59.34,58.95,59.05,208697.0,57.5622,57.6399,57.2611,57.3582,208697.0
2022-11-03 11:10:00,59.04,59.16,58.85,58.85,128892.0,57.3485,57.465,57.1639,57.1639,128892.0
2022-11-03 11:15:00,58.84,58.98,58.66,58.88,100746.0,57.1542,57.2902,56.9794,57.1931,100746.0
2022-11-03 11:20:00,58.89,59.1,58.78,58.84,115514.0,57.2028,57.4068,57.0959,57.1542,115514.0
2022-11-03 11:25:00,58.81,59.03,58.64,58.64,96690.0,57.1251,57.3388,56.9599,56.9599,96690.0
2022-11-03 11:30:00,58.64,58.75,58.31,58.41,146103.0,56.9599,57.0668,56.6394,56.7365,146103.0
2022-11-03 11:35:00,58.41,58.91,58.39,58.9,156411.0,56.7365,57.2222,56.7171,57.2125,156411.0
2022-11-03 11:40:00,58.91,58.95,58.74,58.79,68524.0,57.2222,57.2611,57.0571,57.1056,68524.0
2022-11-03 11:45:00,58.79,59.16,58.77,58.82,137495.0,57.1056,57.465,57.0862,57.1348,137495.0
2022-11-03 11:50:00,58.79,58.87,58.59,58.68,102015.0,57.1056,57.1833,56.9114,56.9988,102015.0
2022-11-03 11:55:00,58.65,58.72,58.48,58.66,83907.0,56.9696,57.0376,56.8045,56.9794,83907.0
2022-11-03 12:00:00,58.64,59.0,58.49,58.98,154397.0,56.9599,57.3096,56.8142,57.2902,154397.0
2022-11-03 12:05:00,58.98,59.11,58.8,58.93,91573.0,57.2902,57.4165,57.1154,57.2416,91573.0
2022-11-03 12:10:00,58.9,59.22,58.88,59.2,86745.0,57.2125,57.5233,57.1931,57.5039,86745.0
2022-11-03 12:15:00,59.17,59.53,59.13,59.48,182786.0,57.4747,57.8244,57.4359,57.7759,182786.0
2022-11-03 12:20:00,59.46,59.48,59.2,59.24,118770.0,57.7564,57.7759,57.5039,57.5427,118770.0
2022-11-03 12:25:00,59.23,59.43,59.15,59.31,84617.0,57.533,57.7273,57.4553,57.6107,84617.0
2022-11-03 12:30:00,59.3,59.39,59.21,59.27,83357.0,57.601,57.6884,57.5136,57.5719,83357.0
2022-11-03 12:35:00,59.25,59.25,58.93,59.04,124432.0,57.5525,57.5525,57.2416,57.3485,124432.0
2022-11-03 12:40:00,59.03,59.51,59.01,59.45,101337.0,57.3388,57.805,57.3193,57.7467,101337.0
2022-11-03 12:45:00,59.46,59.56,59.39,59.43,93217.0,57.7564,57.8536,57.6884,57.7273,93217.0
2022-11-03 12:50:00,59.44,59.84,59.43,59.75,182138.0,57.737,58.1256,57.7273,58.0381,182138.0
2022-11-03 12:55:00,59.72,59.82,59.63,59.69,82881.0,58.009,58.1061,57.9216,57.9799,82881.0
2022-11-03 13:00:00,59.68,59.76,59.46,59.55,114346.0,57.9701,58.0478,57.7564,57.8439,114346.0
2022-11-03 13:05:00,59.54,59.55,59.27,59.45,224330.0,57.8341,57.8439,57.5719,57.7467,224330.0
2022-11-03 13:10:00,59.44,59.45,59.29,59.43,68138.0,57.737,57.7467,57.5913,57.7273,68138.0
2022-11-03 13:15:00,59.43,59.62,59.37,59.42,129790.0,57.7273,57.9119,57.669,57.7176,129790.0
2022-11-03 13:20:00,59.43,59.47,59.14,59.14,73235.0,57.7273,57.7662,57.4456,57.4456,73235.0
2022-11-03 13:25:00,59.14,59.22,59.08,59.22,58361.0,57.4456,57.5233,57.3873,57.5233,58361.0
2022-11-03 13:30:00,59.22,59.28,59.1,59.14,85068.0,57.5233,57.5816,57.4068,57.4456,85068.0
2022-11-03 13:35:00,59.19,59.31,59.02,59.24,66425.0,57.4942,57.6107,57.329,57.5427,66425.0
2022-11-03 13:40:00,59.25,59.32,59.05,59.08,69719.0,57.5525,57.6205,57.3582,57.3873,69719.0
2022-11-03 13:45:00,59.07,59.22,59.03,59.15,53934.0,57.3776,57.5233,57.3388,57.4553,53934.0
2022-11-03 13:50:00,59.15,59.18,58.97,59.16,105717.0,57.4553,57.4845,57.2805,57.465,105717.0
2022-11-03 13:55:00,59.17,59.19,58.88,58.91,109282.0,57.4747,57.4942,57.1931,57.2222,109282.0
2022-11-03 14:00:00,58.91,59.03,58.78,58.84,91500.0,57.2222,57.3388,57.0959,57.1542,91500.0
2022-11-03 14:05:00,58.86,59.01,58.82,58.89,63012.0,57.1736,57.3193,57.1348,57.2028,63012.0
2022-11-03 14:10:00,58.92,58.92,58.71,58.88,73951.0,57.2319,57.2319,57.0279,57.1931,73951.0
2022-11-03 14:15:00,58.88,59.01,58.86,59.0,58747.0,57.1931,57.3193,57.1736,57.3096,58747.0
2022-11-03 14:20:00,59.0,59.35,58.99,59.29,150728.0,57.3096,57.6496,57.2999,57.5913,150728.0
2022-11-03 14:25:00,59.29,59.48,59.28,59.41,155717.0,57.5913,57.7759,57.5816,57.7079,155717.0
2022-11-03 14:30:00,59.42,59.58,59.32,59.36,132279.0,57.7176,57.873,57.6205,57.6593,132279.0
2022-11-03 14:35:00,59.37,59.44,59.16,59.22,87105.0,57.669,57.737,57.465,57.5233,87105.0
2022-11-03 14:40:00,59.25,59.3,59.08,59.1,77155.0,57.5525,57.601,57.3873,57.4068,77155.0
2022-11-03 14:45:00,59.09,59.39,59.09,59.36,189025.0,57.397,57.6884,57.397,57.6593,189025.0
2022-11-03 14:50:00,59.37,59.46,59.29,59.37,101730.0,57.669,57.7564,57.5913,57.669,101730.0
2022-11-03 14:55:00,59.37,59.52,59.27,59.51,103153.0,57.669,57.8147,57.5719,57.805,103153.0
2022-11-03 15:00:00,59.51,59.55,59.34,59.42,125394.0,57.805,57.8439,57.6399,57.7176,125394.0
2022-11-03 15:05:00,59.43,59.43,59.19,59.26,169834.0,57.7273,57.7273,57.4942,57.5622,169834.0
2022-11-03 15:10:00,59.25,59.37,59.17,59.2,119743.0,57.5525,57.669,57.4747,57.5039,119743.0
2022-11-03 15:15:00,59.21,59.31,59.15,59.18,67818.0,57.5136,57.6107,57.4553,57.4845,67818.0
2022-11-03 15:20:00,59.18,59.36,59.18,59.32,102765.0,57.4845,57.6593,57.4845,57.6205,102765.0
2022-11-03 15:25:00,59.33,59.43,59.29,59.36,134620.0,57.6302,57.7273,57.5913,57.6593,134620.0
2022-11-03 15:30:00,59.36,59.51,59.28,59.48,164352.0,57.6593,57.805,57.5816,57.7759,164352.0
2022-11-03 15:35:00,59.47,59.5,59.17,59.23,147662.0,57.7662,57.7953,57.4747,57.533,147662.0
2022-11-03 15:40:00,59.24,59.3,58.96,59.0,184340.0,57.5427,57.601,57.2708,57.3096,184340.0
2022-11-03 15:45:00,59.0,59.01,58.74,58.77,196144.0,57.3096,57.3193,57.0571,57.0862,196144.0
2022-11-03 15:50:00,58.77,58.82,58.4,58.52,247705.0,57.0862,57.1348,56.7268,56.8434,247705.0
2022-11-03 15:55:00,58.51,58.51,58.25,58.28,621051.0,56.8337,56.8337,56.5811,56.6102,621051.0
2022-11-04 09:30:00,61.1,61.27,60.5,60.57,426512.0,59.3495,59.5146,58.7666,58.8346,426512.0
2022-11-04 09:35:00,60.61,60.78,60.1,60.17,211604.0,58.8735,59.0386,58.3781,58.4461,211604.0
2022-11-04 09:40:00,60.17,60.17,59.11,59.14,299112.0,58.4461,58.4461,57.4165,57.4456,299112.0
2022-11-04 09:45:00,59.13,59.62,58.87,59.01,249533.0,57.4359,57.9119,57.1833,57.3193,249533.0
2022-11-04 09:50:00,58.99,59.58,58.7,59.47,393221.0,57.2999,57.873,57.0182,57.7662,393221.0
2022-11-04 09:55:00,59.47,60.22,59.42,60.19,321971.0,57.7662,58.4947,57.7176,58.4655,321971.0
2022-11-04 10:00:00,60.2,60.55,60.07,60.19,367281.0,58.4752,58.8152,58.349,58.4655,367281.0
2022-11-04 10:05:00,60.23,60.53,60.01,60.31,210680.0,58.5044,58.7958,58.2907,58.5821,210680.0
2022-11-04 10:10:00,60.34,60.99,60.2,60.94,344491.0,58.6112,59.2426,58.4752,59.194,344491.0
2022-11-04 10:15:00,60.95,61.15,60.67,60.78,289121.0,59.2038,59.398,58.9318,59.0386,289121.0
2022-11-04 10:20:00,60.82,61.39,60.74,61.37,241933.0,59.0775,59.6311,58.9998,59.6117,241933.0
2022-11-04 10:25:00,61.4,61.61,61.31,61.41,251546.0,59.6409,59.8448,59.5534,59.6506,251546.0
2022-11-04 10:30:00,61.44,61.67,61.2,61.37,219044.0,59.6797,59.9031,59.4466,59.6117,219044.0
2022-11-04 10:35:00,61.39,61.53,61.24,61.42,149908.0,59.6311,59.7671,59.4854,59.6603,149908.0
2022-11-04 10:40:00,61.43,61.99,61.43,61.57,353436.0,59.67,60.214,59.67,59.806,353436.0
2022-11-04 10:45:00,61.6,61.65,61.37,61.57,147142.0,59.8351,59.8837,59.6117,59.806,147142.0
2022-11-04 10:50:00,61.56,61.68,60.88,61.06,363410.0,59.7963,59.9128,59.1358,59.3106,363410.0
2022-11-04 10:55:00,61.05,61.18,60.81,61.01,209653.0,59.3009,59.4272,59.0678,59.262,209653.0
2022-11-04 11:00:00,61.03,61.3,61.03,61.16,192449.0,59.2815,59.5437,59.2815,59.4077,192449.0
2022-11-04 11:05:00,61.16,61.2,60.66,60.78,226913.0,59.4077,59.4466,58.9221,59.0386,226913.0
2022-11-04 11:10:00,60.79,60.81,60.45,60.6,164682.0,59.0483,59.0678,58.7181,58.8638,164682.0
2022-11-04 11:15:00,60.59,60.73,60.39,60.45,172589.0,58.8541,58.9901,58.6598,58.7181,172589.0
2022-11-04 11:20:00,60.47,60.76,60.43,60.69,109161.0,58.7375,59.0192,58.6987,58.9512,109161.0
2022-11-04 11:25:00,60.69,60.69,59.72,59.8,242801.0,58.9512,58.9512,58.009,58.0867,242801.0
2022-11-04 11:30:00,59.8,60.1,59.73,59.82,154689.0,58.0867,58.3781,58.0187,58.1061,154689.0
2022-11-04 11:35:00,59.8,60.0,59.43,59.5,217358.0,58.0867,58.281,57.7273,57.7953,217358.0
2022-11-04 11:40:00,59.48,59.5,59.07,59.25,156213.0,57.7759,57.7953,57.3776,57.5525,156213.0
2022-11-04 11:45:00,59.22,59.26,58.89,58.91,153321.0,57.5233,57.5622,57.2028,57.2222,153321.0
2022-11-04 11:50:00,58.9,58.91,58.25,58.51,315362.0,57.2125,57.2222,56.5811,56.8337,315362.0
2022-11-04 11:55:00,58.51,58.67,58.17,58.24,260137.0,56.8337,56.9891,56.5034,56.5714,260137.0
2022-11-04 12:00:00,58.23,58.54,57.82,57.93,288738.0,56.5617,56.8628,56.1634,56.2703,288738.0
2022-11-04 12:05:00,57.96,58.56,57.82,58.54,309201.0,56.2994,56.8822,56.1634,56.8628,309201.0
2022-11-04 12:10:00,58.5,58.6,58.2,58.54,247144.0,56.8239,56.9211,56.5325,56.8628,247144.0
2022-11-04 12:15:00,58.53,59.17,58.45,59.05,487369.0,56.8531,57.4747,56.7754,57.3582,487369.0
2022-11-04 12:20:00,59.04,59.06,58.63,58.73,248058.0,57.3485,57.3679,56.9502,57.0474,248058.0
2022-11-04 12:25:00,58.73,59.21,58.7,59.06,240507.0,57.0474,57.5136,57.0182,57.3679,240507.0
2022-11-04 12:30:00,59.06,59.18,58.83,59.13,244861.0,57.3679,57.4845,57.1445,57.4359,244861.0
2022-11-04 12:35:00,59.13,59.13,58.41,58.43,341462.0,57.4359,57.4359,56.7365,56.756,341462.0
2022-11-04 12:40:00,58.43,58.57,58.16,58.32,397103.0,56.756,56.8919,56.4937,56.6491,397103.0
2022-11-04 12:45:00,58.36,58.43,58.13,58.23,156090.0,56.688,56.756,56.4645,56.5617,156090.0
2022-11-04 12:50:00,58.21,58.47,58.14,58.39,287189.0,56.5423,56.7948,56.4743,56.7171,287189.0
2022-11-04 12:55:00,58.43,58.56,58.25,58.41,170937.0,56.756,56.8822,56.5811,56.7365,170937.0
2022-11-04 13:00:00,58.4,58.53,58.19,58.51,149400.0,56.7268,56.8531,56.5228,56.8337,149400.0
2022-11-04 13:05:00,58.55,58.75,57.86,57.89,320881.0,56.8725,57.0668,56.2023,56.2314,320881.0
2022-11-04 13:10:00,57.88,58.78,57.88,58.69,237342.0,56.2217,57.0959,56.2217,57.0085,237342.0
2022-11-04 13:15:00,58.65,58.69,58.37,58.53,126938.0,56.9696,57.0085,56.6977,56.8531,126938.0
2022-11-04 13:20:00,58.56,58.63,58.35,58.57,127668.0,56.8822,56.9502,56.6782,56.8919,127668.0
2022-11-04 13:25:00,58.58,58.6,58.21,58.32,110717.0,56.9017,56.9211,56.5423,56.6491,110717.0
2022-11-04 13:30:00,58.3,58.53,58.2,58.2,255307.0,56.6297,56.8531,56.5325,56.5325,255307.0
2022-11-04 13:35:00,58.17,58.51,58.11,58.31,131377.0,56.5034,56.8337,56.4451,56.6394,131377.0
2022-11-04 13:40:00,58.29,58.37,58.11,58.19,153552.0,56.62,56.6977,56.4451,56.5228,153552.0
2022-11-04 13:45:00,58.19,58.4,58.05,58.36,185184.0,56.5228,56.7268,56.3868,56.688,185184.0
2022-11-04 13:50:00,58.36,58.43,58.17,58.36,176680.0,56.688,56.756,56.5034,56.688,176680.0
2022-11-04 13:55:00,58.35,58.37,58.08,58.15,92158.0,56.6782,56.6977,56.416,56.484,92158.0
2022-11-04 14:00:00,58.15,58.37,58.08,58.13,201935.0,56.484,56.6977,56.416,56.4645,201935.0
2022-11-04 14:05:00,58.11,58.14,57.79,57.92,159868.0,56.4451,56.4743,56.1343,56.2606,159868.0
2022-11-04 14:10:00,57.92,58.13,57.87,58.07,77202.0,56.2606,56.4645,56.212,56.4063,77202.0
2022-11-04 14:15:00,58.07,58.63,57.95,58.62,205147.0,56.4063,56.9502,56.2897,56.9405,205147.0
2022-11-04 14:20:00,58.6,58.75,58.4,58.72,154929.0,56.9211,57.0668,56.7268,57.0376,154929.0
2022-11-04 14:25:00,58.72,59.0,58.58,58.87,190791.0,57.0376,57.3096,56.9017,57.1833,190791.0
2022-11-04 14:30:00,58.86,58.95,58.68,58.86,111137.0,57.1736,57.2611,56.9988,57.1736,111137.0
2022-11-04 14:35:00,58.82,59.11,58.74,59.03,159118.0,57.1348,57.4165,57.0571,57.3388,159118.0
2022-11-04 14:40:00,59.05,59.6,58.97,59.54,326724.0,57.3582,57.8924,57.2805,57.8341,326724.0
2022-11-04 14:45:00,59.57,59.58,59.22,59.3,273164.0,57.8633,57.873,57.5233,57.601,273164.0
2022-11-04 14:50:00,59.29,59.52,59.21,59.43,164071.0,57.5913,57.8147,57.5136,57.7273,164071.0
2022-11-04 14:55:00,59.44,59.78,59.44,59.66,219484.0,57.737,58.0673,57.737,57.9507,219484.0
2022-11-04 15:00:00,59.67,59.76,59.49,59.68,228674.0,57.9604,58.0478,57.7856,57.9701,228674.0
2022-11-04 15:05:00,59.68,60.11,59.67,60.05,241498.0,57.9701,58.3878,57.9604,58.3295,241498.0
2022-11-04 15:10:00,60.08,60.27,60.02,60.1,197094.0,58.3587,58.5432,58.3004,58.3781,197094.0
2022-11-04 15:15:00,60.12,60.21,59.97,60.03,225501.0,58.3975,58.485,58.2518,58.3101,225501.0
2022-11-04 15:20:00,60.02,60.02,59.66,59.68,185793.0,58.3004,58.3004,57.9507,57.9701,185793.0
2022-11-04 15:25:00,59.67,60.08,59.66,59.92,178668.0,57.9604,58.3587,57.9507,58.2033,178668.0
2022-11-04 15:30:00,59.93,60.32,59.69,60.31,212679.0,58.213,58.5918,57.9799,58.5821,212679.0
2022-11-04 15:35:00,60.32,60.34,59.97,60.24,184247.0,58.5918,58.6112,58.2518,58.5141,184247.0
2022-11-04 15:40:00,60.23,60.56,60.06,60.56,198071.0,58.5044,58.8249,58.3393,58.8249,198071.0
2022-11-04 15:45:00,60.53,60.82,60.42,60.44,271144.0,58.7958,59.0775,58.6889,58.7084,271144.0
2022-11-04 15:50:00,60.47,60.52,60.12,60.32,369899.0,58.7375,58.7861,58.3975,58.5918,369899.0
2022-11-04 15:55:00,60.34,60.85,60.34,60.79,401956.0,58.6112,59.1066,58.6112,59.0483,401956.0
2022-11-07 09:30:00,61.44,61.74,61.11,61.31,319310.0,59.6797,59.9711,59.3592,59.5534,319310.0
2022-11-07 09:35:00,61.3,61.4,60.74,60.89,365259.0,59.5437,59.6409,58.9998,59.1455,365259.0
2022-11-07 09:40:00,60.9,61.31,60.87,61.13,233740.0,59.1552,59.5534,59.126,59.3786,233740.0
2022-11-07 09:45:00,61.18,61.25,60.77,60.85,140978.0,59.4272,59.4952,59.0289,59.1066,140978.0
2022-11-07 09:50:00,60.85,61.02,60.52,60.66,228575.0,59.1066,59.2717,58.7861,58.9221,228575.0
2022-11-07 09:55:00,60.7,60.94,60.39,60.65,168192.0,58.9609,59.194,58.6598,58.9123,168192.0
2022-11-07 10:00:00,60.69,61.23,60.64,61.19,199419.0,58.9512,59.4757,58.9026,59.4369,199419.0
2022-11-07 10:05:00,61.19,61.3,60.95,61.16,132465.0,59.4369,59.5437,59.2038,59.4077,132465.0
2022-11-07 10:10:00,61.16,61.42,60.94,61.39,120381.0,59.4077,59.6603,59.194,59.6311,120381.0
2022-11-07 10:15:00,61.38,61.77,61.3,61.44,297562.0,59.6214,60.0003,59.5437,59.6797,297562.0
2022-11-07 10:20:00,61.43,61.44,60.98,61.1,191204.0,59.67,59.6797,59.2329,59.3495,191204.0
2022-11-07 10:25:00,61.12,61.13,60.8,60.99,166462.0,59.3689,59.3786,59.058,59.2426,166462.0
2022-11-07 10:30:00,61.04,61.11,60.83,60.95,79996.0,59.2912,59.3592,59.0872,59.2038,79996.0
2022-11-07 10:35:00,60.96,61.16,60.74,60.84,105886.0,59.2135,59.4077,58.9998,59.0969,105886.0
2022-11-07 10:40:00,60.85,61.13,60.78,61.06,71074.0,59.1066,59.3786,59.0386,59.3106,71074.0
2022-11-07 10:45:00,61.02,61.29,60.9,61.0,105311.0,59.2717,59.534,59.1552,59.2523,105311.0
2022-11-07 10:50:00,60.99,61.45,60.94,61.32,106900.0,59.2426,59.6894,59.194,59.5632,106900.0
2022-11-07 10:55:00,61.3,61.41,61.23,61.41,198670.0,59.5437,59.6506,59.4757,59.6506,198670.0
2022-11-07 11:00:00,61.42,61.48,61.11,61.39,89161.0,59.6603,59.7186,59.3592,59.6311,89161.0
2022-11-07 11:05:00,61.42,61.53,61.06,61.29,126732.0,59.6603,59.7671,59.3106,59.534,126732.0
2022-11-07 11:10:00,61.29,61.33,61.04,61.1,146741.0,59.534,59.5729,59.2912,59.3495,146741.0
2022-11-07 11:15:00,61.11,61.44,61.11,61.27,78515.0,59.3592,59.6797,59.3592,59.5146,78515.0
2022-11-07 11:20:00,61.27,61.49,61.18,61.4,101516.0,59.5146,59.7283,59.4272,59.6409,101516.0
2022-11-07 11:25:00,61.37,61.63,61.26,61.5,130478.0,59.6117,59.8643,59.5049,59.738,130478.0
2022-11-07 11:30:00,61.51,61.65,61.45,61.55,89630.0,59.7477,59.8837,59.6894,59.7866,89630.0
2022-11-07 11:35:00,61.57,61.58,61.35,61.36,75852.0,59.806,59.8157,59.5923,59.602,75852.0
2022-11-07 11:40:00,61.35,61.38,60.72,60.81,273333.0,59.5923,59.6214,58.9803,59.0678,273333.0
2022-11-07 11:45:00,60.8,60.96,60.73,60.95,80932.0,59.058,59.2135,58.9901,59.2038,80932.0
2022-11-07 11:50:00,60.92,61.0,60.82,60.92,65277.0,59.1746,59.2523,59.0775,59.1746,65277.0
2022-11-07 11:55:00,60.98,61.0,60.71,60.73,82951.0,59.2329,59.2523,58.9706,58.9901,82951.0
2022-11-07 12:00:00,60.72,60.77,60.53,60.72,211840.0,58.9803,59.0289,58.7958,58.9803,211840.0
2022-11-07 12:05:00,60.7,61.02,60.58,60.97,99750.0,58.9609,59.2717,58.8444,59.2232,99750.0
2022-11-07 12:10:00,60.96,61.14,60.93,61.0,77822.0,59.2135,59.3883,59.1843,59.2523,77822.0
2022-11-07 12:15:00,61.0,61.08,60.85,61.04,82226.0,59.2523,59.33,59.1066,59.2912,82226.0
2022-11-07 12:20:00,61.03,61.22,60.96,61.21,61630.0,59.2815,59.466,59.2135,59.4563,61630.0
2022-11-07 12:25:00,61.22,61.22,61.03,61.17,72849.0,59.466,59.466,59.2815,59.4174,72849.0
2022-11-07 12:30:00,61.2,61.28,61.15,61.19,77889.0,59.4466,59.5243,59.398,59.4369,77889.0
2022-11-07 12:35:00,61.2,61.21,61.01,61.12,82373.0,59.4466,59.4563,59.262,59.3689,82373.0
2022-11-07 12:40:00,61.14,61.19,61.0,61.14,36179.0,59.3883,59.4369,59.2523,59.3883,36179.0
2022-11-07 12:45:00,61.12,61.25,60.97,61.04,112771.0,59.3689,59.4952,59.2232,59.2912,112771.0
2022-11-07 12:50:00,61.02,61.04,60.91,60.95,35261.0,59.2717,59.2912,59.1649,59.2038,35261.0
2022-11-07 12:55:00,60.96,61.1,60.88,61.1,58489.0,59.2135,59.3495,59.1358,59.3495,58489.0
2022-11-07 13:00:00,61.1,61.38,61.09,61.36,103901.0,59.3495,59.6214,59.3397,59.602,103901.0
2022-11-07 13:05:00,61.37,61.49,61.34,61.47,81412.0,59.6117,59.7283,59.5826,59.7089,81412.0
2022-11-07 13:10:00,61.48,61.58,61.38,61.43,69262.0,59.7186,59.8157,59.6214,59.67,69262.0
2022-11-07 13:15:00,61.44,61.52,61.33,61.43,38468.0,59.6797,59.7574,59.5729,59.67,38468.0
2022-11-07 13:20:00,61.44,61.46,61.29,61.3,65124.0,59.6797,59.6991,59.534,59.5437,65124.0
2022-11-07 13:25:00,61.32,61.43,61.23,61.4,93897.0,59.5632,59.67,59.4757,59.6409,93897.0
2022-11-07 13:30:00,61.42,61.46,61.29,61.3,58613.0,59.6603,59.6991,59.534,59.5437,58613.0
2022-11-07 13:35:00,61.3,61.32,61.17,61.31,66440.0,59.5437,59.5632,59.4174,59.5534,66440.0
2022-11-07 13:40:00,61.32,61.33,61.18,61.33,38324.0,59.5632,59.5729,59.4272,59.5729,38324.0
2022-11-07 13:45:00,61.32,61.41,61.3,61.39,50326.0,59.5632,59.6506,59.5437,59.6311,50326.0
2022-11-07 13:50:00,61.38,61.47,61.31,61.44,49117.0,59.6214,59.7089,59.5534,59.6797,49117.0
2022-11-07 13:55:00,61.48,61.56,61.41,61.54,62611.0,59.7186,59.7963,59.6506,59.7768,62611.0
2022-11-07 14:00:00,61.58,61.74,61.57,61.74,122536.0,59.8157,59.9711,59.806,59.9711,122536.0
2022-11-07 14:05:00,61.73,61.77,61.62,61.73,65956.0,59.9614,60.0003,59.8546,59.9614,65956.0
2022-11-07 14:10:00,61.71,62.0,61.7,61.99,136590.0,59.942,60.2237,59.9323,60.214,136590.0
2022-11-07 14:15:00,62.0,62.3,62.0,62.27,242549.0,60.2237,60.5151,60.2237,60.4859,242549.0
2022-11-07 14:20:00,62.27,62.33,62.18,62.3,142416.0,60.4859,60.5442,60.3985,60.5151,142416.0
2022-11-07 14:25:00,62.29,62.36,62.18,62.31,90964.0,60.5054,60.5734,60.3985,60.5248,90964.0
2022-11-07 14:30:00,62.34,62.52,62.3,62.5,149417.0,60.5539,60.7288,60.5151,60.7093,149417.0
2022-11-07 14:35:00,62.5,62.56,62.43,62.51,119861.0,60.7093,60.7676,60.6413,60.7191,119861.0
2022-11-07 14:40:00,62.53,62.56,62.34,62.46,140990.0,60.7385,60.7676,60.5539,60.6705,140990.0
2022-11-07 14:45:00,62.48,62.54,62.39,62.47,56654.0,60.6899,60.7482,60.6025,60.6802,56654.0
2022-11-07 14:50:00,62.47,62.51,62.37,62.45,58466.0,60.6802,60.7191,60.5831,60.6608,58466.0
2022-11-07 14:55:00,62.44,62.45,62.16,62.23,163673.0,60.6511,60.6608,60.3791,60.4471,163673.0
2022-11-07 15:00:00,62.24,62.41,62.23,62.37,80751.0,60.4568,60.6219,60.4471,60.5831,80751.0
2022-11-07 15:05:00,62.37,62.45,62.25,62.4,84895.0,60.5831,60.6608,60.4665,60.6122,84895.0
2022-11-07 15:10:00,62.39,62.58,62.35,62.58,169161.0,60.6025,60.7871,60.5636,60.7871,169161.0
2022-11-07 15:15:00,62.57,62.71,62.56,62.67,195553.0,60.7773,60.9133,60.7676,60.8745,195553.0
2022-11-07 15:20:00,62.67,62.7,62.46,62.67,118336.0,60.8745,60.9036,60.6705,60.8745,118336.0
2022-11-07 15:25:00,62.69,62.69,62.54,62.64,74530.0,60.8939,60.8939,60.7482,60.8453,74530.0
2022-11-07 15:30:00,62.64,62.82,62.6,62.73,174067.0,60.8453,61.0202,60.8065,60.9328,174067.0
2022-11-07 15:35:00,62.69,62.75,62.49,62.59,114256.0,60.8939,60.9522,60.6996,60.7968,114256.0
2022-11-07 15:40:00,62.59,62.64,62.48,62.6,64902.0,60.7968,60.8453,60.6899,60.8065,64902.0
2022-11-07 15:45:00,62.62,62.67,62.45,62.67,90740.0,60.8259,60.8745,60.6608,60.8745,90740.0
2022-11-07 15:50:00,62.66,62.72,62.46,62.49,148105.0,60.8648,60.923,60.6705,60.6996,148105.0
2022-11-07 15:55:00,62.49,62.56,62.24,62.55,282620.0,60.6996,60.7676,60.4568,60.7579,282620.0
2022-11-08 09:30:00,63.07,63.14,62.42,62.57,494994.0,61.263,61.331,60.6316,60.7773,494994.0
2022-11-08 09:35:00,62.58,62.58,62.33,62.41,134022.0,60.7871,60.7871,60.5442,60.6219,134022.0
2022-11-08 09:40:00,62.44,62.61,62.31,62.56,291614.0,60.6511,60.8162,60.5248,60.7676,291614.0
2022-11-08 09:45:00,62.57,62.66,62.33,62.61,344703.0,60.7773,60.8648,60.5442,60.8162,344703.0
2022-11-08 09:50:00,62.59,63.08,62.54,62.98,248123.0,60.7968,61.2727,60.7482,61.1756,248123.0
2022-11-08 09:55:00,62.99,63.09,62.73,62.75,236593.0,61.1853,61.2824,60.9328,60.9522,236593.0
2022-11-08 10:00:00,62.74,63.03,62.7,62.76,276911.0,60.9425,61.2242,60.9036,60.9619,276911.0
2022-11-08 10:05:00,62.76,63.09,62.74,63.03,243249.0,60.9619,61.2824,60.9425,61.2242,243249.0
2022-11-08 10:10:00,63.04,63.23,62.9,63.05,139732.0,61.2339,61.4184,61.0979,61.2436,139732.0
2022-11-08 10:15:00,63.05,63.52,63.03,63.44,276195.0,61.2436,61.7001,61.2242,61.6224,276195.0
2022-11-08 10:20:00,63.46,63.67,63.41,63.48,211278.0,61.6418,61.8458,61.5933,61.6613,211278.0
2022-11-08 10:25:00,63.47,63.57,63.35,63.51,116479.0,61.6516,61.7487,61.535,61.6904,116479.0
2022-11-08 10:30:00,63.54,63.81,63.47,63.71,175654.0,61.7195,61.9818,61.6516,61.8847,175654.0
2022-11-08 10:35:00,63.72,63.92,63.65,63.82,197201.0,61.8944,62.0887,61.8264,61.9915,197201.0
2022-11-08 10:40:00,63.83,64.09,63.8,64.02,150234.0,62.0012,62.2538,61.9721,62.1858,150234.0
2022-11-08 10:45:00,64.02,64.14,63.95,64.11,355510.0,62.1858,62.3024,62.1178,62.2732,355510.0
2022-11-08 10:50:00,64.12,64.17,63.86,63.92,327653.0,62.2829,62.3315,62.0304,62.0887,327653.0
2022-11-08 10:55:00,63.93,64.08,63.87,64.04,125585.0,62.0984,62.2441,62.0401,62.2052,125585.0
2022-11-08 11:00:00,64.05,64.07,63.84,63.89,145469.0,62.2149,62.2344,62.011,62.0595,145469.0
2022-11-08 11:05:00,63.89,64.12,63.77,64.09,182667.0,62.0595,62.2829,61.943,62.2538,182667.0
2022-11-08 11:10:00,64.1,64.34,64.08,64.31,213886.0,62.2635,62.4966,62.2441,62.4675,213886.0
2022-11-08 11:15:00,64.3,64.38,64.26,64.3,272321.0,62.4578,62.5355,62.4189,62.4578,272321.0
2022-11-08 11:20:00,64.32,64.58,64.32,64.51,210357.0,62.4772,62.7298,62.4772,62.6618,210357.0
2022-11-08 11:25:00,64.51,64.58,64.38,64.57,117291.0,62.6618,62.7298,62.5355,62.72,117291.0
2022-11-08 11:30:00,64.53,64.85,64.51,64.82,146437.0,62.6812,62.992,62.6618,62.9629,146437.0
2022-11-08 11:35:00,64.84,64.98,64.78,64.97,82681.0,62.9823,63.1183,62.924,63.1086,82681.0
2022-11-08 11:40:00,64.96,65.06,64.82,64.84,128851.0,63.0989,63.196,62.9629,62.9823,128851.0
2022-11-08 11:45:00,64.85,64.88,64.67,64.69,201544.0,62.992,63.0212,62.8172,62.8366,201544.0
2022-11-08 11:50:00,64.67,64.84,64.54,64.83,146028.0,62.8172,62.9823,62.6909,62.9726,146028.0
2022-11-08 11:55:00,64.82,64.84,64.71,64.76,194097.0,62.9629,62.9823,62.856,62.9046,194097.0
2022-11-08 12:00:00,64.78,64.87,64.69,64.73,102257.0,62.924,63.0114,62.8366,62.8755,102257.0
2022-11-08 12:05:00,64.71,64.78,64.64,64.76,96005.0,62.856,62.924,62.788,62.9046,96005.0
2022-11-08 12:10:00,64.76,64.89,64.61,64.62,115434.0,62.9046,63.0309,62.7589,62.7686,115434.0
2022-11-08 12:15:00,64.62,64.62,64.48,64.57,114224.0,62.7686,62.7686,62.6326,62.72,114224.0
2022-11-08 12:20:00,64.57,64.65,64.49,64.64,133304.0,62.72,62.7977,62.6423,62.788,133304.0
2022-11-08 12:25:00,64.65,64.69,64.58,64.67,65543.0,62.7977,62.8366,62.7298,62.8172,65543.0
2022-11-08 12:30:00,64.68,64.78,64.51,64.64,127218.0,62.8269,62.924,62.6618,62.788,127218.0
2022-11-08 12:35:00,64.65,64.69,64.49,64.68,77470.0,62.7977,62.8366,62.6423,62.8269,77470.0
2022-11-08 12:40:00,64.69,64.9,64.67,64.86,169264.0,62.8366,63.0406,62.8172,63.0017,169264.0
2022-11-08 12:45:00,64.88,64.88,64.73,64.78,77113.0,63.0212,63.0212,62.8755,62.924,77113.0
2022-11-08 12:50:00,64.76,64.8,64.59,64.63,86873.0,62.9046,62.9434,62.7395,62.7783,86873.0
2022-11-08 12:55:00,64.64,64.79,64.64,64.75,68028.0,62.788,62.9337,62.788,62.8949,68028.0
2022-11-08 13:00:00,64.77,64.95,64.67,64.9,135120.0,62.9143,63.0892,62.8172,63.0406,135120.0
2022-11-08 13:05:00,64.91,65.0,64.8,64.98,85238.0,63.0503,63.1377,62.9434,63.1183,85238.0
2022-11-08 13:10:00,64.98,65.01,64.9,64.92,73908.0,63.1183,63.1474,63.0406,63.06,73908.0
2022-11-08 13:15:00,64.92,64.93,64.56,64.56,399166.0,63.06,63.0697,62.7103,62.7103,399166.0
2022-11-08 13:20:00,64.56,64.56,63.81,63.97,284574.0,62.7103,62.7103,61.9818,62.1372,284574.0
2022-11-08 13:25:00,63.96,63.97,63.32,63.41,329441.0,62.1275,62.1372,61.5059,61.5933,329441.0
2022-11-08 13:30:00,63.4,63.42,62.97,63.4,342531.0,61.5836,61.603,61.1659,61.5836,342531.0
2022-11-08 13:35:00,63.39,63.61,63.38,63.6,219751.0,61.5738,61.7875,61.5641,61.7778,219751.0
2022-11-08 13:40:00,63.6,63.78,63.55,63.67,219101.0,61.7778,61.9527,61.7293,61.8458,219101.0
2022-11-08 13:45:00,63.66,63.77,63.45,63.47,152673.0,61.8361,61.943,61.6321,61.6516,152673.0
2022-11-08 13:50:00,63.48,63.7,63.19,63.33,128394.0,61.6613,61.875,61.3796,61.5156,128394.0
2022-11-08 13:55:00,63.39,63.46,62.76,62.91,249361.0,61.5738,61.6418,60.9619,61.1076,249361.0
2022-11-08 14:00:00,62.87,63.19,62.84,62.94,149002.0,61.0687,61.3796,61.0396,61.1367,149002.0
2022-11-08 14:05:00,62.93,63.03,62.6,62.63,170756.0,61.127,61.2242,60.8065,60.8356,170756.0
2022-11-08 14:10:00,62.61,62.88,62.48,62.88,159769.0,60.8162,61.0785,60.6899,61.0785,159769.0
2022-11-08 14:15:00,62.86,62.98,62.7,62.7,122053.0,61.059,61.1756,60.9036,60.9036,122053.0
2022-11-08 14:20:00,62.71,62.77,61.93,61.99,259243.0,60.9133,60.9716,60.1557,60.214,259243.0
2022-11-08 14:25:00,61.99,61.99,61.58,61.6,261187.0,60.214,60.214,59.8157,59.8351,261187.0
2022-11-08 14:30:00,61.59,61.85,61.41,61.84,248621.0,59.8254,60.078,59.6506,60.0683,248621.0
2022-11-08 14:35:00,61.84,62.49,61.81,62.45,413725.0,60.0683,60.6996,60.0391,60.6608,413725.0
2022-11-08 14:40:00,62.41,62.88,62.36,62.77,426982.0,60.6219,61.0785,60.5734,60.9716,426982.0
2022-11-08 14:45:00,62.75,63.04,62.65,62.96,131034.0,60.9522,61.2339,60.855,61.1562,131034.0
2022-11-08 14:50:00,62.96,63.2,62.81,63.04,160628.0,61.1562,61.3893,61.0105,61.2339,160628.0
2022-11-08 14:55:00,63.03,63.09,62.83,62.84,187482.0,61.2242,61.2824,61.0299,61.0396,187482.0
2022-11-08 15:00:00,62.85,63.48,62.8,63.29,257712.0,61.0493,61.6613,61.0007,61.4767,257712.0
2022-11-08 15:05:00,63.29,63.45,63.13,63.29,174329.0,61.4767,61.6321,61.3213,61.4767,174329.0
2022-11-08 15:10:00,63.29,63.47,63.15,63.4,124541.0,61.4767,61.6516,61.3407,61.5836,124541.0
2022-11-08 15:15:00,63.41,63.62,63.3,63.58,193846.0,61.5933,61.7973,61.4864,61.7584,193846.0
2022-11-08 15:20:00,63.6,63.69,63.45,63.54,233113.0,61.7778,61.8652,61.6321,61.7195,233113.0
2022-11-08 15:25:00,63.55,63.98,63.46,63.96,244093.0,61.7293,62.1469,61.6418,62.1275,244093.0
2022-11-08 15:30:00,63.96,64.39,63.92,64.34,251234.0,62.1275,62.5452,62.0887,62.4966,251234.0
2022-11-08 15:35:00,64.33,64.54,64.17,64.22,220661.0,62.4869,62.6909,62.3315,62.3801,220661.0
2022-11-08 15:40:00,64.23,64.31,63.95,64.01,198702.0,62.3898,62.4675,62.1178,62.1761,198702.0
2022-11-08 15:45:00,64.01,64.35,63.99,64.07,198989.0,62.1761,62.5063,62.1567,62.2344,198989.0
2022-11-08 15:50:00,64.12,64.23,63.78,63.81,210979.0,62.2829,62.3898,61.9527,61.9818,210979.0
2022-11-08 15:55:00,63.78,63.78,63.41,63.53,388679.0,61.9527,61.9527,61.5933,61.7098,388679.0
2022-11-09 09:30:00,62.44,62.44,61.89,61.98,523379.0,60.6511,60.6511,60.1168,60.2042,523379.0
2022-11-09 09:35:00,61.94,62.23,61.75,61.9,234560.0,60.1654,60.4471,59.9808,60.1265,234560.0
2022-11-09 09:40:00,61.89,62.26,61.8,62.13,252023.0,60.1168,60.4762,60.0294,60.3499,252023.0
2022-11-09 09:45:00,62.14,62.55,62.07,62.25,325647.0,60.3597,60.7579,60.2917,60.4665,325647.0
2022-11-09 09:50:00,62.23,62.24,61.95,62.15,186762.0,60.4471,60.4568,60.1751,60.3694,186762.0
2022-11-09 09:55:00,62.13,62.19,61.57,61.88,272040.0,60.3499,60.4082,59.806,60.1071,272040.0
2022-11-09 10:00:00,61.84,62.43,61.74,62.4,267402.0,60.0683,60.6413,59.9711,60.6122,267402.0
2022-11-09 10:05:00,62.37,62.95,62.37,62.91,480352.0,60.5831,61.1465,60.5831,61.1076,480352.0
2022-11-09 10:10:00,62.9,62.98,62.59,62.83,251551.0,61.0979,61.1756,60.7968,61.0299,251551.0
2022-11-09 10:15:00,62.82,63.07,62.62,62.83,302560.0,61.0202,61.263,60.8259,61.0299,302560.0
2022-11-09 10:20:00,62.87,63.01,62.7,62.82,192391.0,61.0687,61.2047,60.9036,61.0202,192391.0
2022-11-09 10:25:00,62.86,62.89,62.2,62.3,168751.0,61.059,61.0882,60.4179,60.5151,168751.0
2022-11-09 10:30:00,62.3,62.49,61.59,61.9,327807.0,60.5151,60.6996,59.8254,60.1265,327807.0
2022-11-09 10:35:00,61.9,62.11,61.7,61.83,234953.0,60.1265,60.3305,59.9323,60.0585,234953.0
2022-11-09 10:40:00,61.85,61.95,61.56,61.81,311467.0,60.078,60.1751,59.7963,60.0391,311467.0
2022-11-09 10:45:00,61.81,62.01,61.79,61.93,361851.0,60.0391,60.2334,60.0197,60.1557,361851.0
2022-11-09 10:50:00,61.96,61.98,61.64,61.67,88463.0,60.1848,60.2042,59.874,59.9031,88463.0
2022-11-09 10:55:00,61.64,61.8,61.25,61.63,258342.0,59.874,60.0294,59.4952,59.8643,258342.0
2022-11-09 11:00:00,61.64,61.92,61.6,61.79,111512.0,59.874,60.146,59.8351,60.0197,111512.0
2022-11-09 11:05:00,61.82,62.2,61.66,62.08,212055.0,60.0488,60.4179,59.8934,60.3014,212055.0
2022-11-09 11:10:00,62.05,62.17,61.97,62.03,96276.0,60.2722,60.3888,60.1945,60.2528,96276.0
2022-11-09 11:15:00,62.03,62.34,62.02,62.15,142266.0,60.2528,60.5539,60.2431,60.3694,142266.0
2022-11-09 11:20:00,62.17,62.23,61.78,61.9,87070.0,60.3888,60.4471,60.01,60.1265,87070.0
2022-11-09 11:25:00,61.93,62.27,61.93,62.1,108325.0,60.1557,60.4859,60.1557,60.3208,108325.0
2022-11-09 11:30:00,62.05,62.06,61.77,61.81,106680.0,60.2722,60.2819,60.0003,60.0391,106680.0
2022-11-09 11:35:00,61.9,62.03,61.78,61.93,69609.0,60.1265,60.2528,60.01,60.1557,69609.0
2022-11-09 11:40:00,61.93,62.62,61.86,62.57,192319.0,60.1557,60.8259,60.0877,60.7773,192319.0
2022-11-09 11:45:00,62.6,62.6,62.4,62.41,119412.0,60.8065,60.8065,60.6122,60.6219,119412.0
2022-11-09 11:50:00,62.42,62.55,62.28,62.31,100257.0,60.6316,60.7579,60.4956,60.5248,100257.0
2022-11-09 11:55:00,62.31,62.38,61.97,62.02,101827.0,60.5248,60.5928,60.1945,60.2431,101827.0
2022-11-09 12:00:00,62.02,62.15,61.94,62.06,86030.0,60.2431,60.3694,60.1654,60.2819,86030.0
2022-11-09 12:05:00,62.07,62.07,61.72,61.88,108507.0,60.2917,60.2917,59.9517,60.1071,108507.0
2022-11-09 12:10:00,61.87,61.91,61.75,61.77,45245.0,60.0974,60.1362,59.9808,60.0003,45245.0
2022-11-09 12:15:00,61.75,61.91,61.61,61.87,106704.0,59.9808,60.1362,59.8448,60.0974,106704.0
2022-11-09 12:20:00,61.83,61.94,61.7,61.76,82650.0,60.0585,60.1654,59.9323,59.9905,82650.0
2022-11-09 12:25:00,61.74,61.82,61.54,61.67,78047.0,59.9711,60.0488,59.7768,59.9031,78047.0
2022-11-09 12:30:00,61.65,61.98,61.61,61.98,93008.0,59.8837,60.2042,59.8448,60.2042,93008.0
2022-11-09 12:35:00,61.97,61.98,61.56,61.56,102382.0,60.1945,60.2042,59.7963,59.7963,102382.0
2022-11-09 12:40:00,61.58,61.69,61.45,61.52,94988.0,59.8157,59.9226,59.6894,59.7574,94988.0
2022-11-09 12:45:00,61.5,61.69,61.48,61.66,73237.0,59.738,59.9226,59.7186,59.8934,73237.0
2022-11-09 12:50:00,61.65,61.78,61.59,61.64,95999.0,59.8837,60.01,59.8254,59.874,95999.0
2022-11-09 12:55:00,61.64,61.77,61.53,61.77,64338.0,59.874,60.0003,59.7671,60.0003,64338.0
2022-11-09 13:00:00,61.77,61.9,61.27,61.5,188250.0,60.0003,60.1265,59.5146,59.738,188250.0
2022-11-09 13:05:00,61.48,61.55,61.3,61.46,93347.0,59.7186,59.7866,59.5437,59.6991,93347.0
2022-11-09 13:10:00,61.5,61.55,61.06,61.46,156084.0,59.738,59.7866,59.3106,59.6991,156084.0
2022-11-09 13:15:00,61.46,61.59,61.37,61.42,89042.0,59.6991,59.8254,59.6117,59.6603,89042.0
2022-11-09 13:20:00,61.4,61.51,61.26,61.27,85046.0,59.6409,59.7477,59.5049,59.5146,85046.0
2022-11-09 13:25:00,61.26,61.35,61.08,61.14,89901.0,59.5049,59.5923,59.33,59.3883,89901.0
2022-11-09 13:30:00,61.12,61.12,60.67,60.68,168915.0,59.3689,59.3689,58.9318,58.9415,168915.0
2022-11-09 13:35:00,60.64,60.65,60.43,60.48,405800.0,58.9026,58.9123,58.6987,58.7472,405800.0
2022-11-09 13:40:00,60.48,60.73,60.41,60.62,181462.0,58.7472,58.9901,58.6792,58.8832,181462.0
2022-11-09 13:45:00,60.62,60.62,60.31,60.44,141182.0,58.8832,58.8832,58.5821,58.7084,141182.0
2022-11-09 13:50:00,60.45,60.49,60.31,60.34,88609.0,58.7181,58.7569,58.5821,58.6112,88609.0
2022-11-09 13:55:00,60.35,60.57,60.23,60.56,121228.0,58.6209,58.8346,58.5044,58.8249,121228.0
2022-11-09 14:00:00,60.55,60.62,60.39,60.6,101830.0,58.8152,58.8832,58.6598,58.8638,101830.0
2022-11-09 14:05:00,60.6,60.9,60.48,60.8,138162.0,58.8638,59.1552,58.7472,59.058,138162.0
2022-11-09 14:10:00,60.8,60.92,60.61,60.89,162684.0,59.058,59.1746,58.8735,59.1455,162684.0
2022-11-09 14:15:00,60.88,60.88,60.62,60.8,160862.0,59.1358,59.1358,58.8832,59.058,160862.0
2022-11-09 14:20:00,60.79,60.85,60.47,60.61,109220.0,59.0483,59.1066,58.7375,58.8735,109220.0
2022-11-09 14:25:00,60.6,60.77,60.6,60.69,57375.0,58.8638,59.0289,58.8638,58.9512,57375.0
2022-11-09 14:30:00,60.67,60.68,60.21,60.24,166562.0,58.9318,58.9415,58.485,58.5141,166562.0
2022-11-09 14:35:00,60.23,60.3,60.04,60.11,163242.0,58.5044,58.5724,58.3198,58.3878,163242.0
2022-11-09 14:40:00,60.09,60.37,60.03,60.28,160955.0,58.3684,58.6404,58.3101,58.5529,160955.0
2022-11-09 14:45:00,60.26,60.35,59.91,60.05,124130.0,58.5335,58.6209,58.1935,58.3295,124130.0
2022-11-09 14:50:00,60.05,60.05,59.78,59.94,171033.0,58.3295,58.3295,58.0673,58.2227,171033.0
2022-11-09 14:55:00,59.91,59.95,59.81,59.92,115717.0,58.1935,58.2324,58.0964,58.2033,115717.0
2022-11-09 15:00:00,59.9,60.22,59.84,60.22,131808.0,58.1838,58.4947,58.1256,58.4947,131808.0
2022-11-09 15:05:00,60.22,60.59,60.19,60.44,181277.0,58.4947,58.8541,58.4655,58.7084,181277.0
2022-11-09 15:10:00,60.4,60.45,60.06,60.18,126121.0,58.6695,58.7181,58.3393,58.4558,126121.0
2022-11-09 15:15:00,60.17,60.34,60.12,60.34,72047.0,58.4461,58.6112,58.3975,58.6112,72047.0
2022-11-09 15:20:00,60.35,60.36,60.04,60.06,88750.0,58.6209,58.6307,58.3198,58.3393,88750.0
2022-11-09 15:25:00,60.08,60.24,60.0,60.16,66577.0,58.3587,58.5141,58.281,58.4364,66577.0
2022-11-09 15:30:00,60.14,60.17,59.85,60.16,155181.0,58.417,58.4461,58.1353,58.4364,155181.0
2022-11-09 15:35:00,60.15,60.18,59.85,59.86,93409.0,58.4267,58.4558,58.1353,58.145,93409.0
2022-11-09 15:40:00,59.84,59.85,59.62,59.63,224339.0,58.1256,58.1353,57.9119,57.9216,224339.0
2022-11-09 15:45:00,59.63,59.79,59.31,59.38,275977.0,57.9216,58.077,57.6107,57.6787,275977.0
2022-11-09 15:50:00,59.42,59.81,59.42,59.58,244802.0,57.7176,58.0964,57.7176,57.873,244802.0
2022-11-09 15:55:00,59.57,59.69,59.47,59.57,454760.0,57.8633,57.9799,57.7662,57.8633,454760.0
2022-11-10 09:30:00,66.2,66.44,65.49,65.53,766459.0,64.3033,64.5365,63.6137,63.6525,766459.0
2022-11-10 09:35:00,65.53,65.97,65.33,65.67,373019.0,63.6525,64.0799,63.4583,63.7885,373019.0
2022-11-10 09:40:00,65.67,65.77,65.06,65.62,356631.0,63.7885,63.8857,63.196,63.74,356631.0
2022-11-10 09:45:00,65.63,66.31,65.57,66.3,372188.0,63.7497,64.4102,63.6914,64.4005,372188.0
2022-11-10 09:50:00,66.31,66.52,65.94,66.32,362619.0,64.4102,64.6142,64.0508,64.4199,362619.0
2022-11-10 09:55:00,66.33,67.06,66.32,67.04,399797.0,64.4296,65.1387,64.4199,65.1193,399797.0
2022-11-10 10:00:00,67.1,67.37,66.8,67.03,402985.0,65.1776,65.4398,64.8861,65.1096,402985.0
2022-11-10 10:05:00,67.01,67.17,66.83,67.02,219112.0,65.0901,65.2455,64.9153,65.0998,219112.0
2022-11-10 10:10:00,67.08,67.11,66.58,66.58,215886.0,65.1581,65.1873,64.6724,64.6724,215886.0
2022-11-10 10:15:00,66.61,66.95,66.6,66.77,201899.0,64.7016,65.0318,64.6919,64.857,201899.0
2022-11-10 10:20:00,66.73,67.19,66.62,67.08,197697.0,64.8182,65.265,64.7113,65.1581,197697.0
2022-11-10 10:25:00,67.05,67.09,66.87,67.01,138799.0,65.129,65.1678,64.9541,65.0901,138799.0
2022-11-10 10:30:00,67.05,67.15,66.51,66.63,126298.0,65.129,65.2261,64.6045,64.721,126298.0
2022-11-10 10:35:00,66.62,66.75,66.25,66.27,212523.0,64.7113,64.8376,64.3519,64.3713,212523.0
2022-11-10 10:40:00,66.26,66.93,66.14,66.75,255955.0,64.3616,65.0124,64.2451,64.8376,255955.0
2022-11-10 10:45:00,66.74,67.18,66.59,67.17,219678.0,64.8279,65.2553,64.6822,65.2455,219678.0
2022-11-10 10:50:00,67.16,67.31,67.09,67.16,184623.0,65.2358,65.3815,65.1678,65.2358,184623.0
2022-11-10 10:55:00,67.15,67.47,67.01,67.36,176554.0,65.2261,65.537,65.0901,65.4301,176554.0
2022-11-10 11:00:00,67.37,67.47,67.02,67.03,142597.0,65.4398,65.537,65.0998,65.1096,142597.0
2022-11-10 11:05:00,67.04,67.32,66.87,66.93,152351.0,65.1193,65.3912,64.9541,65.0124,152351.0
2022-11-10 11:10:00,66.92,67.35,66.91,67.33,144157.0,65.0027,65.4204,64.993,65.401,144157.0
2022-11-10 11:15:00,67.36,67.36,66.99,67.25,150442.0,65.4301,65.4301,65.0707,65.3233,150442.0
2022-11-10 11:20:00,67.26,67.82,67.21,67.42,225052.0,65.333,65.8769,65.2844,65.4884,225052.0
2022-11-10 11:25:00,67.4,67.53,67.29,67.49,74054.0,65.469,65.5952,65.3621,65.5564,74054.0
2022-11-10 11:30:00,67.53,67.88,67.51,67.83,227855.0,65.5952,65.9352,65.5758,65.8866,227855.0
2022-11-10 11:35:00,67.81,67.96,67.69,67.94,137072.0,65.8672,66.0129,65.7506,65.9935,137072.0
2022-11-10 11:40:00,67.97,67.97,67.62,67.64,123430.0,66.0226,66.0226,65.6827,65.7021,123430.0
2022-11-10 11:45:00,67.65,67.84,67.63,67.82,130110.0,65.7118,65.8964,65.6924,65.8769,130110.0
2022-11-10 11:50:00,67.8,67.93,67.76,67.84,88882.0,65.8575,65.9838,65.8186,65.8964,88882.0
2022-11-10 11:55:00,67.84,68.12,67.84,68.04,221176.0,65.8964,66.1683,65.8964,66.0906,221176.0
2022-11-10 12:00:00,68.03,68.03,67.8,67.91,161775.0,66.0809,66.0809,65.8575,65.9643,161775.0
2022-11-10 12:05:00,67.91,67.91,67.6,67.68,443200.0,65.9643,65.9643,65.6632,65.7409,443200.0
2022-11-10 12:10:00,67.66,67.71,67.5,67.55,236238.0,65.7215,65.7701,65.5661,65.6147,236238.0
2022-11-10 12:15:00,67.53,67.84,67.53,67.82,138618.0,65.5952,65.8964,65.5952,65.8769,138618.0
2022-11-10 12:20:00,67.82,67.82,67.59,67.62,162694.0,65.8769,65.8769,65.6535,65.6827,162694.0
2022-11-10 12:25:00,67.62,67.65,67.39,67.46,189624.0,65.6827,65.7118,65.4592,65.5272,189624.0
2022-11-10 12:30:00,67.45,67.45,67.04,67.21,116255.0,65.5175,65.5175,65.1193,65.2844,116255.0
2022-11-10 12:35:00,67.22,67.32,67.01,67.02,229055.0,65.2941,65.3912,65.0901,65.0998,229055.0
2022-11-10 12:40:00,67.02,67.28,66.86,67.27,169261.0,65.0998,65.3524,64.9444,65.3427,169261.0
2022-11-10 12:45:00,67.24,67.25,66.74,66.9,186621.0,65.3135,65.3233,64.8279,64.9833,186621.0
2022-11-10 12:50:00,66.91,67.06,66.76,66.84,131886.0,64.993,65.1387,64.8473,64.925,131886.0
2022-11-10 12:55:00,66.82,66.9,66.66,66.7,180751.0,64.9056,64.9833,64.7502,64.789,180751.0
2022-11-10 13:00:00,66.71,67.22,66.71,67.17,226746.0,64.7987,65.2941,64.7987,65.2455,226746.0
2022-11-10 13:05:00,67.18,67.29,67.04,67.25,97281.0,65.2553,65.3621,65.1193,65.3233,97281.0
2022-11-10 13:10:00,67.27,67.46,67.1,67.45,125665.0,65.3427,65.5272,65.1776,65.5175,125665.0
2022-11-10 13:15:00,67.45,67.57,67.32,67.4,160349.0,65.5175,65.6341,65.3912,65.469,160349.0
2022-11-10 13:20:00,67.4,67.46,67.07,67.11,137561.0,65.469,65.5272,65.1484,65.1873,137561.0
2022-11-10 13:25:00,67.11,67.45,67.05,67.43,110441.0,65.1873,65.5175,65.129,65.4981,110441.0
2022-11-10 13:30:00,67.45,67.53,67.18,67.36,101331.0,65.5175,65.5952,65.2553,65.4301,101331.0
2022-11-10 13:35:00,67.33,67.43,67.26,67.36,80161.0,65.401,65.4981,65.333,65.4301,80161.0
2022-11-10 13:40:00,67.36,67.63,67.29,67.62,336946.0,65.4301,65.6924,65.3621,65.6827,336946.0
2022-11-10 13:45:00,67.62,67.86,67.61,67.8,212154.0,65.6827,65.9158,65.6729,65.8575,212154.0
2022-11-10 13:50:00,67.79,67.82,67.55,67.72,207213.0,65.8478,65.8769,65.6147,65.7798,207213.0
2022-11-10 13:55:00,67.72,67.89,67.66,67.75,135089.0,65.7798,65.9449,65.7215,65.8089,135089.0
2022-11-10 14:00:00,67.77,67.99,67.72,67.92,110761.0,65.8284,66.0421,65.7798,65.9741,110761.0
2022-11-10 14:05:00,67.9,68.01,67.81,67.97,106058.0,65.9546,66.0615,65.8672,66.0226,106058.0
2022-11-10 14:10:00,67.97,68.02,67.93,67.99,60890.0,66.0226,66.0712,65.9838,66.0421,60890.0
2022-11-10 14:15:00,68.0,68.02,67.82,67.83,71546.0,66.0518,66.0712,65.8769,65.8866,71546.0
2022-11-10 14:20:00,67.81,67.83,67.6,67.8,110166.0,65.8672,65.8866,65.6632,65.8575,110166.0
2022-11-10 14:25:00,67.81,68.01,67.77,67.93,149703.0,65.8672,66.0615,65.8284,65.9838,149703.0
2022-11-10 14:30:00,67.92,67.96,67.74,67.91,82001.0,65.9741,66.0129,65.7992,65.9643,82001.0
2022-11-10 14:35:00,67.88,67.97,67.78,67.91,89241.0,65.9352,66.0226,65.8381,65.9643,89241.0
2022-11-10 14:40:00,67.91,67.95,67.73,67.82,62766.0,65.9643,66.0032,65.7895,65.8769,62766.0
2022-11-10 14:45:00,67.83,67.97,67.79,67.86,98563.0,65.8866,66.0226,65.8478,65.9158,98563.0
2022-11-10 14:50:00,67.87,68.18,67.8,68.13,194629.0,65.9255,66.2266,65.8575,66.178,194629.0
2022-11-10 14:55:00,68.13,68.25,68.08,68.21,179461.0,66.178,66.2946,66.1295,66.2557,179461.0
2022-11-10 15:00:00,68.2,68.29,68.08,68.15,135868.0,66.246,66.3335,66.1295,66.1975,135868.0
2022-11-10 15:05:00,68.15,68.55,68.14,68.55,231568.0,66.1975,66.586,66.1878,66.586,231568.0
2022-11-10 15:10:00,68.55,68.72,68.5,68.67,219925.0,66.586,66.7511,66.5374,66.7026,219925.0
2022-11-10 15:15:00,68.67,68.76,68.54,68.54,181346.0,66.7026,66.79,66.5763,66.5763,181346.0
2022-11-10 15:20:00,68.54,68.73,68.48,68.67,138692.0,66.5763,66.7609,66.518,66.7026,138692.0
2022-11-10 15:25:00,68.66,68.82,68.54,68.78,119543.0,66.6929,66.8483,66.5763,66.8094,119543.0
2022-11-10 15:30:00,68.78,68.94,68.68,68.74,173321.0,66.8094,66.9648,66.7123,66.7706,173321.0
2022-11-10 15:35:00,68.75,68.83,68.69,68.81,110117.0,66.7803,66.858,66.722,66.8386,110117.0
2022-11-10 15:40:00,68.8,69.1,68.72,68.98,220255.0,66.8288,67.1203,66.7511,67.0037,220255.0
2022-11-10 15:45:00,68.97,69.15,68.89,69.1,154132.0,66.994,67.1688,66.9163,67.1203,154132.0
2022-11-10 15:50:00,69.14,69.52,69.12,69.47,324897.0,67.1591,67.5282,67.1397,67.4796,324897.0
2022-11-10 15:55:00,69.51,69.54,69.19,69.35,540713.0,67.5185,67.5476,67.2077,67.3631,540713.0
2022-11-11 09:30:00,69.85,69.98,69.33,69.42,790195.0,67.8488,67.975,67.3437,67.4311,790195.0
2022-11-11 09:35:00,69.4,69.6,68.98,69.04,487507.0,67.4117,67.6059,67.0037,67.062,487507.0
2022-11-11 09:40:00,69.01,69.22,68.77,69.1,257090.0,67.0328,67.2368,66.7997,67.1203,257090.0
2022-11-11 09:45:00,69.09,69.87,69.09,69.84,268731.0,67.1105,67.8682,67.1105,67.839,268731.0
2022-11-11 09:50:00,69.83,70.12,69.74,69.74,378914.0,67.8293,68.111,67.7419,67.7419,378914.0
2022-11-11 09:55:00,69.73,70.02,69.49,69.6,224478.0,67.7322,68.0139,67.4991,67.6059,224478.0
2022-11-11 10:00:00,69.54,70.05,68.83,69.65,416103.0,67.5476,68.043,66.858,67.6545,416103.0
2022-11-11 10:05:00,69.68,70.24,69.28,69.58,260052.0,67.6836,68.2276,67.2951,67.5865,260052.0
2022-11-11 10:10:00,69.65,70.43,69.57,70.27,275311.0,67.6545,68.4121,67.5768,68.2567,275311.0
2022-11-11 10:15:00,70.27,70.64,70.24,70.51,277183.0,68.2567,68.6161,68.2276,68.4899,277183.0
2022-11-11 10:20:00,70.53,70.86,70.47,70.56,284666.0,68.5093,68.8298,68.451,68.5384,284666.0
2022-11-11 10:25:00,70.54,70.76,70.41,70.54,340372.0,68.519,68.7327,68.3927,68.519,340372.0
2022-11-11 10:30:00,70.6,70.69,70.32,70.38,354436.0,68.5773,68.6647,68.3053,68.3636,354436.0
2022-11-11 10:35:00,70.42,70.48,69.95,70.19,549417.0,68.4024,68.4607,67.9459,68.179,549417.0
2022-11-11 10:40:00,70.19,70.31,70.0,70.26,342014.0,68.179,68.2956,67.9945,68.247,342014.0
2022-11-11 10:45:00,70.31,70.69,70.24,70.67,183222.0,68.2956,68.6647,68.2276,68.6453,183222.0
2022-11-11 10:50:00,70.68,70.76,70.37,70.37,151229.0,68.655,68.7327,68.3539,68.3539,151229.0
2022-11-11 10:55:00,70.36,70.39,70.1,70.22,262418.0,68.3442,68.3733,68.0916,68.2082,262418.0
2022-11-11 11:00:00,70.22,70.62,70.22,70.52,155880.0,68.2082,68.5967,68.2082,68.4996,155880.0
2022-11-11 11:05:00,70.5,70.55,69.39,69.74,308391.0,68.4801,68.5287,67.4019,67.7419,308391.0
2022-11-11 11:10:00,69.73,69.82,69.5,69.62,318111.0,67.7322,67.8196,67.5088,67.6254,318111.0
2022-11-11 11:15:00,69.59,69.91,69.39,69.88,164659.0,67.5962,67.907,67.4019,67.8779,164659.0
2022-11-11 11:20:00,69.88,69.91,69.45,69.57,224162.0,67.8779,67.907,67.4602,67.5768,224162.0
2022-11-11 11:25:00,69.57,69.73,69.18,69.19,164957.0,67.5768,67.7322,67.198,67.2077,164957.0
2022-11-11 11:30:00,69.17,69.43,69.0,69.2,170545.0,67.1882,67.4408,67.0231,67.2174,170545.0
2022-11-11 11:35:00,69.19,69.54,69.18,69.28,112229.0,67.2077,67.5476,67.198,67.2951,112229.0
2022-11-11 11:40:00,69.25,69.67,69.21,69.53,148151.0,67.266,67.6739,67.2271,67.5379,148151.0
2022-11-11 11:45:00,69.52,69.71,69.28,69.67,131242.0,67.5282,67.7128,67.2951,67.6739,131242.0
2022-11-11 11:50:00,69.69,69.86,69.58,69.63,174388.0,67.6933,67.8585,67.5865,67.6351,174388.0
2022-11-11 11:55:00,69.63,69.82,69.49,69.61,87288.0,67.6351,67.8196,67.4991,67.6156,87288.0
2022-11-11 12:00:00,69.56,69.64,69.32,69.64,118114.0,67.5671,67.6448,67.3339,67.6448,118114.0
2022-11-11 12:05:00,69.6,69.64,69.37,69.61,94816.0,67.6059,67.6448,67.3825,67.6156,94816.0
2022-11-11 12:10:00,69.62,70.04,69.59,69.98,183169.0,67.6254,68.0333,67.5962,67.975,183169.0
2022-11-11 12:15:00,69.96,70.15,69.95,70.02,104037.0,67.9556,68.1402,67.9459,68.0139,104037.0
2022-11-11 12:20:00,70.01,70.07,69.91,70.03,142229.0,68.0042,68.0625,67.907,68.0236,142229.0
2022-11-11 12:25:00,70.03,70.08,69.93,70.01,65613.0,68.0236,68.0722,67.9265,68.0042,65613.0
2022-11-11 12:30:00,70.03,70.24,69.85,69.9,157815.0,68.0236,68.2276,67.8488,67.8973,157815.0
2022-11-11 12:35:00,69.89,70.09,69.82,69.85,96084.0,67.8876,68.0819,67.8196,67.8488,96084.0
2022-11-11 12:40:00,69.85,69.94,69.52,69.92,177861.0,67.8488,67.9362,67.5282,67.9168,177861.0
2022-11-11 12:45:00,69.92,70.07,69.85,69.89,113251.0,67.9168,68.0625,67.8488,67.8876,113251.0
2022-11-11 12:50:00,69.91,70.06,69.85,70.05,44019.0,67.907,68.0527,67.8488,68.043,44019.0
2022-11-11 12:55:00,70.07,70.36,70.06,70.13,122408.0,68.0625,68.3442,68.0527,68.1207,122408.0
2022-11-11 13:00:00,70.11,70.45,70.11,70.38,99041.0,68.1013,68.4316,68.1013,68.3636,99041.0
2022-11-11 13:05:00,70.38,70.57,70.32,70.53,88206.0,68.3636,68.5481,68.3053,68.5093,88206.0
2022-11-11 13:10:00,70.53,70.74,70.49,70.5,127333.0,68.5093,68.7133,68.4704,68.4801,127333.0
2022-11-11 13:15:00,70.51,70.81,70.47,70.75,128502.0,68.4899,68.7813,68.451,68.723,128502.0
2022-11-11 13:20:00,70.71,70.85,70.58,70.85,89810.0,68.6841,68.8201,68.5578,68.8201,89810.0
2022-11-11 13:25:00,70.85,70.98,70.73,70.97,141357.0,68.8201,68.9464,68.7036,68.9367,141357.0
2022-11-11 13:30:00,70.97,71.18,70.91,71.15,177153.0,68.9367,69.1407,68.8784,69.1115,177153.0
2022-11-11 13:35:00,71.13,71.15,70.69,70.86,135813.0,69.0921,69.1115,68.6647,68.8298,135813.0
2022-11-11 13:40:00,70.88,71.01,70.73,70.91,112380.0,68.8493,68.9755,68.7036,68.8784,112380.0
2022-11-11 13:45:00,70.93,71.0,70.74,71.0,94826.0,68.8978,68.9658,68.7133,68.9658,94826.0
2022-11-11 13:50:00,71.0,71.22,70.96,71.15,128154.0,68.9658,69.1795,68.927,69.1115,128154.0
2022-11-11 13:55:00,71.13,71.26,71.05,71.18,71736.0,69.0921,69.2184,69.0144,69.1407,71736.0
2022-11-11 14:00:00,71.21,71.27,71.01,71.25,129938.0,69.1698,69.2281,68.9755,69.2087,129938.0
2022-11-11 14:05:00,71.23,71.42,71.14,71.3,116753.0,69.1892,69.3738,69.1018,69.2572,116753.0
2022-11-11 14:10:00,71.28,71.34,71.08,71.21,80591.0,69.2378,69.2961,69.0435,69.1698,80591.0
2022-11-11 14:15:00,71.13,71.22,70.91,71.02,113072.0,69.0921,69.1795,68.8784,68.9852,113072.0
2022-11-11 14:20:00,71.01,71.39,71.01,71.37,227621.0,68.9755,69.3446,68.9755,69.3252,227621.0
2022-11-11 14:25:00,71.36,71.55,71.27,71.51,83236.0,69.3155,69.5001,69.2281,69.4612,83236.0
2022-11-11 14:30:00,71.5,71.65,71.44,71.6,134803.0,69.4515,69.5972,69.3932,69.5486,134803.0
2022-11-11 14:35:00,71.61,71.63,71.48,71.63,135240.0,69.5583,69.5778,69.4321,69.5778,135240.0
2022-11-11 14:40:00,71.63,71.75,71.58,71.7,141569.0,69.5778,69.6943,69.5292,69.6458,141569.0
2022-11-11 14:45:00,71.69,71.74,71.51,71.54,125544.0,69.636,69.6846,69.4612,69.4903,125544.0
2022-11-11 14:50:00,71.54,71.7,71.46,71.67,119298.0,69.4903,69.6458,69.4126,69.6166,119298.0
2022-11-11 14:55:00,71.66,71.8,71.55,71.74,77519.0,69.6069,69.7429,69.5001,69.6846,77519.0
2022-11-11 15:00:00,71.77,71.77,71.35,71.39,148213.0,69.7138,69.7138,69.3058,69.3446,148213.0
2022-11-11 15:05:00,71.39,71.48,71.05,71.12,154167.0,69.3446,69.4321,69.0144,69.0824,154167.0
2022-11-11 15:10:00,71.12,71.14,70.76,70.92,171021.0,69.0824,69.1018,68.7327,68.8881,171021.0
2022-11-11 15:15:00,70.91,71.09,70.73,71.04,171621.0,68.8784,69.0532,68.7036,69.0047,171621.0
2022-11-11 15:20:00,71.06,71.25,70.99,71.09,132620.0,69.0241,69.2087,68.9561,69.0532,132620.0
2022-11-11 15:25:00,71.08,71.49,71.06,71.41,190705.0,69.0435,69.4418,69.0241,69.3641,190705.0
2022-11-11 15:30:00,71.38,71.59,71.36,71.37,127517.0,69.3349,69.5389,69.3155,69.3252,127517.0
2022-11-11 15:35:00,71.35,71.37,71.06,71.36,171303.0,69.3058,69.3252,69.0241,69.3155,171303.0
2022-11-11 15:40:00,71.36,71.54,71.32,71.52,160810.0,69.3155,69.4903,69.2766,69.4709,160810.0
2022-11-11 15:45:00,71.5,71.65,71.46,71.65,235896.0,69.4515,69.5972,69.4126,69.5972,235896.0
2022-11-11 15:50:00,71.65,71.82,71.4,71.59,299093.0,69.5972,69.7623,69.3544,69.5389,299093.0
2022-11-11 15:55:00,71.58,71.58,71.19,71.38,307356.0,69.5292,69.5292,69.1504,69.3349,307356.0
2022-11-14 09:30:00,70.35,70.84,70.24,70.5,223800.0,68.3344,68.8104,68.2276,68.4801,223800.0
2022-11-14 09:35:00,70.48,70.94,70.4,70.91,161330.0,68.4607,68.9075,68.383,68.8784,161330.0
2022-11-14 09:40:00,70.92,70.99,70.19,70.3,143075.0,68.8881,68.9561,68.179,68.2859,143075.0
2022-11-14 09:45:00,70.28,70.43,69.95,70.34,242886.0,68.2664,68.4121,67.9459,68.3247,242886.0
2022-11-14 09:50:00,70.34,70.6,70.31,70.45,129421.0,68.3247,68.5773,68.2956,68.4316,129421.0
2022-11-14 09:55:00,70.45,70.69,70.31,70.57,131044.0,68.4316,68.6647,68.2956,68.5481,131044.0
2022-11-14 10:00:00,70.6,71.01,70.6,70.83,241074.0,68.5773,68.9755,68.5773,68.8007,241074.0
2022-11-14 10:05:00,70.84,71.2,70.66,71.09,261602.0,68.8104,69.1601,68.6356,69.0532,261602.0
2022-11-14 10:10:00,71.1,71.34,70.97,71.23,251105.0,69.0629,69.2961,68.9367,69.1892,251105.0
2022-11-14 10:15:00,71.24,71.6,71.24,71.34,187911.0,69.1989,69.5486,69.1989,69.2961,187911.0
2022-11-14 10:20:00,71.34,71.52,71.17,71.17,104560.0,69.2961,69.4709,69.1309,69.1309,104560.0
2022-11-14 10:25:00,71.15,71.2,70.84,71.03,222588.0,69.1115,69.1601,68.8104,68.995,222588.0
2022-11-14 10:30:00,71.03,71.35,70.88,71.2,184478.0,68.995,69.3058,68.8493,69.1601,184478.0
2022-11-14 10:35:00,71.23,71.25,70.98,71.2,75996.0,69.1892,69.2087,68.9464,69.1601,75996.0
2022-11-14 10:40:00,71.2,71.46,71.17,71.26,106161.0,69.1601,69.4126,69.1309,69.2184,106161.0
2022-11-14 10:45:00,71.26,71.26,71.09,71.1,49242.0,69.2184,69.2184,69.0532,69.0629,49242.0
2022-11-14 10:50:00,71.1,71.29,71.01,71.26,79427.0,69.0629,69.2475,68.9755,69.2184,79427.0
2022-11-14 10:55:00,71.24,71.51,71.18,71.31,359186.0,69.1989,69.4612,69.1407,69.2669,359186.0
2022-11-14 11:00:00,71.31,71.4,70.92,71.03,338191.0,69.2669,69.3544,68.8881,68.995,338191.0
2022-11-14 11:05:00,71.07,71.15,70.89,71.08,111648.0,69.0338,69.1115,68.859,69.0435,111648.0
2022-11-14 11:10:00,71.08,71.09,70.49,70.54,172403.0,69.0435,69.0532,68.4704,68.519,172403.0
2022-11-14 11:15:00,70.55,70.61,70.2,70.34,103751.0,68.5287,68.587,68.1887,68.3247,103751.0
2022-11-14 11:20:00,70.34,70.53,70.29,70.42,87406.0,68.3247,68.5093,68.2762,68.4024,87406.0
2022-11-14 11:25:00,70.41,70.57,70.37,70.44,59356.0,68.3927,68.5481,68.3539,68.4219,59356.0
2022-11-14 11:30:00,70.43,71.13,70.31,71.13,193343.0,68.4121,69.0921,68.2956,69.0921,193343.0
2022-11-14 11:35:00,71.15,71.28,70.99,71.06,198810.0,69.1115,69.2378,68.9561,69.0241,198810.0
2022-11-14 11:40:00,71.06,71.2,70.96,71.07,63612.0,69.0241,69.1601,68.927,69.0338,63612.0
2022-11-14 11:45:00,71.08,71.34,71.07,71.2,124399.0,69.0435,69.2961,69.0338,69.1601,124399.0
2022-11-14 11:50:00,71.2,71.28,70.88,70.96,113891.0,69.1601,69.2378,68.8493,68.927,113891.0
2022-11-14 11:55:00,70.97,71.07,70.87,70.96,44202.0,68.9367,69.0338,68.8395,68.927,44202.0
2022-11-14 12:00:00,71.06,71.43,70.87,71.29,112482.0,69.0241,69.3835,68.8395,69.2475,112482.0
2022-11-14 12:05:00,71.27,71.39,71.2,71.31,109556.0,69.2281,69.3446,69.1601,69.2669,109556.0
2022-11-14 12:10:00,71.29,71.43,71.18,71.28,122584.0,69.2475,69.3835,69.1407,69.2378,122584.0
2022-11-14 12:15:00,71.32,71.43,71.13,71.14,150920.0,69.2766,69.3835,69.0921,69.1018,150920.0
2022-11-14 12:20:00,71.15,71.15,70.76,71.1,132242.0,69.1115,69.1115,68.7327,69.0629,132242.0
2022-11-14 12:25:00,71.1,71.34,71.04,71.29,133327.0,69.0629,69.2961,69.0047,69.2475,133327.0
2022-11-14 12:30:00,71.32,71.57,71.26,71.5,128966.0,69.2766,69.5195,69.2184,69.4515,128966.0
2022-11-14 12:35:00,71.5,71.72,71.46,71.72,97486.0,69.4515,69.6652,69.4126,69.6652,97486.0
2022-11-14 12:40:00,71.73,71.73,71.52,71.59,186988.0,69.6749,69.6749,69.4709,69.5389,186988.0
2022-11-14 12:45:00,71.57,71.7,71.51,71.63,135554.0,69.5195,69.6458,69.4612,69.5778,135554.0
2022-11-14 12:50:00,71.61,71.68,71.53,71.56,50579.0,69.5583,69.6263,69.4806,69.5098,50579.0
2022-11-14 12:55:00,71.56,71.6,71.28,71.43,80258.0,69.5098,69.5486,69.2378,69.3835,80258.0
2022-11-14 13:00:00,71.42,71.54,71.29,71.49,62868.0,69.3738,69.4903,69.2475,69.4418,62868.0
2022-11-14 13:05:00,71.48,71.6,71.38,71.48,62584.0,69.4321,69.5486,69.3349,69.4321,62584.0
2022-11-14 13:10:00,71.5,71.7,71.49,71.69,67209.0,69.4515,69.6458,69.4418,69.636,67209.0
2022-11-14 13:15:00,71.67,71.81,71.62,71.81,53533.0,69.6166,69.7526,69.5681,69.7526,53533.0
2022-11-14 13:20:00,71.79,71.98,71.79,71.94,106007.0,69.7332,69.9177,69.7332,69.8789,106007.0
2022-11-14 13:25:00,71.91,72.2,71.91,72.15,253893.0,69.8497,70.1314,69.8497,70.0829,253893.0
2022-11-14 13:30:00,72.14,72.14,71.97,72.12,101899.0,70.0732,70.0732,69.908,70.0537,101899.0
2022-11-14 13:35:00,72.12,72.23,72.03,72.11,91250.0,70.0537,70.1606,69.9663,70.044,91250.0
2022-11-14 13:40:00,72.13,72.14,71.99,72.09,54576.0,70.0634,70.0732,69.9275,70.0246,54576.0
2022-11-14 13:45:00,72.09,72.1,71.96,72.04,65331.0,70.0246,70.0343,69.8983,69.976,65331.0
2022-11-14 13:50:00,72.05,72.25,72.03,72.18,72137.0,69.9857,70.18,69.9663,70.112,72137.0
2022-11-14 13:55:00,72.18,72.23,72.12,72.22,58452.0,70.112,70.1606,70.0537,70.1509,58452.0
2022-11-14 14:00:00,72.21,72.24,72.02,72.11,106731.0,70.1411,70.1703,69.9566,70.044,106731.0
2022-11-14 14:05:00,72.09,72.1,71.86,71.95,120784.0,70.0246,70.0343,69.8012,69.8886,120784.0
2022-11-14 14:10:00,71.96,72.0,71.87,72.0,63470.0,69.8983,69.9372,69.8109,69.9372,63470.0
2022-11-14 14:15:00,72.0,72.02,71.73,71.9,88924.0,69.9372,69.9566,69.6749,69.84,88924.0
2022-11-14 14:20:00,71.88,71.92,71.75,71.86,80130.0,69.8206,69.8595,69.6943,69.8012,80130.0
2022-11-14 14:25:00,71.83,72.01,71.78,72.01,66870.0,69.772,69.9469,69.7235,69.9469,66870.0
2022-11-14 14:30:00,72.02,72.08,71.8,71.81,82184.0,69.9566,70.0149,69.7429,69.7526,82184.0
2022-11-14 14:35:00,71.82,71.91,71.65,71.69,67811.0,69.7623,69.8497,69.5972,69.636,67811.0
2022-11-14 14:40:00,71.66,71.76,71.55,71.65,60687.0,69.6069,69.704,69.5001,69.5972,60687.0
2022-11-14 14:45:00,71.64,71.69,71.35,71.45,139623.0,69.5875,69.636,69.3058,69.4029,139623.0
2022-11-14 14:50:00,71.42,71.59,71.4,71.45,70792.0,69.3738,69.5389,69.3544,69.4029,70792.0
2022-11-14 14:55:00,71.47,71.59,71.43,71.48,71229.0,69.4223,69.5389,69.3835,69.4321,71229.0
2022-11-14 15:00:00,71.47,71.75,71.47,71.75,136994.0,69.4223,69.6943,69.4223,69.6943,136994.0
2022-11-14 15:05:00,71.75,71.88,71.5,71.53,139144.0,69.6943,69.8206,69.4515,69.4806,139144.0
2022-11-14 15:10:00,71.52,71.56,70.9,70.93,202835.0,69.4709,69.5098,68.8687,68.8978,202835.0
2022-11-14 15:15:00,70.93,71.01,70.77,70.97,231285.0,68.8978,68.9755,68.7424,68.9367,231285.0
2022-11-14 15:20:00,70.99,71.14,70.94,71.1,155901.0,68.9561,69.1018,68.9075,69.0629,155901.0
2022-11-14 15:25:00,71.11,71.17,70.98,70.98,66042.0,69.0727,69.1309,68.9464,68.9464,66042.0
2022-11-14 15:30:00,70.99,71.03,70.65,70.66,199922.0,68.9561,68.995,68.6258,68.6356,199922.0
2022-11-14 15:35:00,70.65,70.9,70.63,70.82,154455.0,68.6258,68.8687,68.6064,68.791,154455.0
2022-11-14 15:40:00,70.8,70.89,70.52,70.54,134861.0,68.7715,68.859,68.4996,68.519,134861.0
2022-11-14 15:45:00,70.54,70.61,70.24,70.27,232678.0,68.519,68.587,68.2276,68.2567,232678.0
2022-11-14 15:50:00,70.29,70.4,69.89,69.91,248752.0,68.2762,68.383,67.8876,67.907,248752.0
2022-11-14 15:55:00,69.91,69.91,69.38,69.56,388935.0,67.907,67.907,67.3922,67.5671,388935.0
2022-11-15 09:30:00,72.66,73.3,72.66,72.85,469006.0,70.5783,71.1999,70.5783,70.7628,469006.0
2022-11-15 09:35:00,72.9,73.29,72.79,72.88,301463.0,70.8114,71.1902,70.7045,70.792,301463.0
2022-11-15 09:40:00,72.88,73.08,72.58,72.63,203952.0,70.792,70.9862,70.5005,70.5491,203952.0
2022-11-15 09:45:00,72.64,72.72,72.08,72.28,233143.0,70.5588,70.6365,70.0149,70.2091,233143.0
2022-11-15 09:50:00,72.3,72.55,72.26,72.27,180363.0,70.2286,70.4714,70.1897,70.1994,180363.0
2022-11-15 09:55:00,72.28,72.98,72.28,72.92,268581.0,70.2091,70.8891,70.2091,70.8308,268581.0
2022-11-15 10:00:00,72.95,73.23,72.9,73.03,293932.0,70.8599,71.1319,70.8114,70.9377,293932.0
2022-11-15 10:05:00,73.03,73.14,72.5,72.54,332715.0,70.9377,71.0445,70.4228,70.4617,332715.0
2022-11-15 10:10:00,72.55,72.77,72.4,72.52,218093.0,70.4714,70.6851,70.3257,70.4423,218093.0
2022-11-15 10:15:00,72.53,72.72,72.29,72.36,119378.0,70.452,70.6365,70.2189,70.2868,119378.0
2022-11-15 10:20:00,72.35,72.8,72.2,72.78,128582.0,70.2771,70.7142,70.1314,70.6948,128582.0
2022-11-15 10:25:00,72.78,73.03,72.78,72.93,163627.0,70.6948,70.9377,70.6948,70.8405,163627.0
2022-11-15 10:30:00,72.9,73.09,72.78,73.04,152482.0,70.8114,70.9959,70.6948,70.9474,152482.0
2022-11-15 10:35:00,73.03,73.09,72.59,72.68,173387.0,70.9377,70.9959,70.5103,70.5977,173387.0
2022-11-15 10:40:00,72.68,72.93,72.53,72.81,93097.0,70.5977,70.8405,70.452,70.724,93097.0
2022-11-15 10:45:00,72.8,72.99,72.21,72.29,277855.0,70.7142,70.8988,70.1411,70.2189,277855.0
2022-11-15 10:50:00,72.25,72.46,72.0,72.45,199701.0,70.18,70.384,69.9372,70.3743,199701.0
2022-11-15 10:55:00,72.45,72.66,72.24,72.24,253230.0,70.3743,70.5783,70.1703,70.1703,253230.0
2022-11-15 11:00:00,72.22,72.26,71.75,72.07,189537.0,70.1509,70.1897,69.6943,70.0052,189537.0
2022-11-15 11:05:00,72.09,72.46,71.98,72.21,132181.0,70.0246,70.384,69.9177,70.1411,132181.0
2022-11-15 11:10:00,72.17,72.44,72.09,72.41,132671.0,70.1023,70.3646,70.0246,70.3354,132671.0
2022-11-15 11:15:00,72.4,72.52,72.0,72.19,121219.0,70.3257,70.4423,69.9372,70.1217,121219.0
2022-11-15 11:20:00,72.16,72.5,72.15,72.24,86251.0,70.0926,70.4228,70.0829,70.1703,86251.0
2022-11-15 11:25:00,72.28,72.38,72.1,72.2,103056.0,70.2091,70.3063,70.0343,70.1314,103056.0
2022-11-15 11:30:00,72.2,72.92,72.2,72.92,266616.0,70.1314,70.8308,70.1314,70.8308,266616.0
2022-11-15 11:35:00,72.92,72.92,72.5,72.67,215752.0,70.8308,70.8308,70.4228,70.588,215752.0
2022-11-15 11:40:00,72.67,72.85,72.5,72.57,140396.0,70.588,70.7628,70.4228,70.4908,140396.0
2022-11-15 11:45:00,72.58,72.68,72.41,72.56,155181.0,70.5005,70.5977,70.3354,70.4811,155181.0
2022-11-15 11:50:00,72.55,72.65,72.46,72.61,88123.0,70.4714,70.5685,70.384,70.5297,88123.0
2022-11-15 11:55:00,72.58,72.75,72.5,72.72,74546.0,70.5005,70.6657,70.4228,70.6365,74546.0
2022-11-15 12:00:00,72.73,72.77,72.12,72.34,143166.0,70.6462,70.6851,70.0537,70.2674,143166.0
2022-11-15 12:05:00,72.34,72.46,72.16,72.39,74888.0,70.2674,70.384,70.0926,70.316,74888.0
2022-11-15 12:10:00,72.41,72.65,72.27,72.37,116062.0,70.3354,70.5685,70.1994,70.2966,116062.0
2022-11-15 12:15:00,72.36,72.4,72.22,72.28,69821.0,70.2868,70.3257,70.1509,70.2091,69821.0
2022-11-15 12:20:00,72.25,72.37,72.11,72.27,90088.0,70.18,70.2966,70.044,70.1994,90088.0
2022-11-15 12:25:00,72.26,72.28,72.06,72.08,105904.0,70.1897,70.2091,69.9954,70.0149,105904.0
2022-11-15 12:30:00,72.08,72.37,71.96,72.23,182654.0,70.0149,70.2966,69.8983,70.1606,182654.0
2022-11-15 12:35:00,72.22,72.32,72.14,72.21,81321.0,70.1509,70.248,70.0732,70.1411,81321.0
2022-11-15 12:40:00,72.22,72.29,71.9,72.02,91514.0,70.1509,70.2189,69.84,69.9566,91514.0
2022-11-15 12:45:00,71.99,72.17,71.77,72.15,111579.0,69.9275,70.1023,69.7138,70.0829,111579.0
2022-11-15 12:50:00,72.13,72.13,71.96,71.97,83852.0,70.0634,70.0634,69.8983,69.908,83852.0
2022-11-15 12:55:00,71.98,72.08,71.81,72.08,94987.0,69.9177,70.0149,69.7526,70.0149,94987.0
2022-11-15 13:00:00,72.1,72.24,72.0,72.19,115360.0,70.0343,70.1703,69.9372,70.1217,115360.0
2022-11-15 13:05:00,72.17,72.21,71.97,72.0,55550.0,70.1023,70.1411,69.908,69.9372,55550.0
2022-11-15 13:10:00,71.99,72.04,71.81,71.93,151123.0,69.9275,69.976,69.7526,69.8692,151123.0
2022-11-15 13:15:00,71.86,71.89,71.15,71.17,365121.0,69.8012,69.8303,69.1115,69.1309,365121.0
2022-11-15 13:20:00,71.15,71.2,70.28,70.74,549045.0,69.1115,69.1601,68.2664,68.7133,549045.0
2022-11-15 13:25:00,70.75,70.93,69.94,70.16,453502.0,68.723,68.8978,67.9362,68.1499,453502.0
2022-11-15 13:30:00,70.13,70.53,69.74,69.79,408567.0,68.1207,68.5093,67.7419,67.7905,408567.0
2022-11-15 13:35:00,69.81,70.28,69.37,69.68,343667.0,67.8099,68.2664,67.3825,67.6836,343667.0
2022-11-15 13:40:00,69.67,70.55,69.18,70.26,496842.0,67.6739,68.5287,67.198,68.247,496842.0
2022-11-15 13:45:00,70.18,70.68,69.79,69.81,332168.0,68.1693,68.655,67.7905,67.8099,332168.0
2022-11-15 13:50:00,69.8,70.44,69.8,70.39,202438.0,67.8002,68.4219,67.8002,68.3733,202438.0
2022-11-15 13:55:00,70.34,70.71,70.16,70.22,213768.0,68.3247,68.6841,68.1499,68.2082,213768.0
2022-11-15 14:00:00,70.22,70.44,69.42,69.43,208331.0,68.2082,68.4219,67.4311,67.4408,208331.0
2022-11-15 14:05:00,69.45,70.27,69.45,70.27,409420.0,67.4602,68.2567,67.4602,68.2567,409420.0
2022-11-15 14:10:00,70.25,71.26,70.21,70.69,608246.0,68.2373,69.2184,68.1984,68.6647,608246.0
2022-11-15 14:15:00,70.68,71.11,70.43,70.95,461762.0,68.655,69.0727,68.4121,68.9172,461762.0
2022-11-15 14:20:00,70.94,71.55,70.94,71.43,445638.0,68.9075,69.5001,68.9075,69.3835,445638.0
2022-11-15 14:25:00,71.41,71.51,70.87,71.2,337289.0,69.3641,69.4612,68.8395,69.1601,337289.0
2022-11-15 14:30:00,71.22,71.33,70.88,70.89,287022.0,69.1795,69.2864,68.8493,68.859,287022.0
2022-11-15 14:35:00,70.91,71.37,70.77,71.0,135782.0,68.8784,69.3252,68.7424,68.9658,135782.0
2022-11-15 14:40:00,71.01,71.34,70.91,70.99,77609.0,68.9755,69.2961,68.8784,68.9561,77609.0
2022-11-15 14:45:00,71.01,71.23,70.69,70.76,154372.0,68.9755,69.1892,68.6647,68.7327,154372.0
2022-11-15 14:50:00,70.81,70.99,70.65,70.91,187505.0,68.7813,68.9561,68.6258,68.8784,187505.0
2022-11-15 14:55:00,70.9,71.64,70.82,71.37,237484.0,68.8687,69.5875,68.791,69.3252,237484.0
2022-11-15 15:00:00,71.4,71.76,71.3,71.62,236468.0,69.3544,69.704,69.2572,69.5681,236468.0
2022-11-15 15:05:00,71.6,71.61,71.18,71.32,222678.0,69.5486,69.5583,69.1407,69.2766,222678.0
2022-11-15 15:10:00,71.34,71.46,71.1,71.25,122975.0,69.2961,69.4126,69.0629,69.2087,122975.0
2022-11-15 15:15:00,71.33,71.7,71.28,71.62,140706.0,69.2864,69.6458,69.2378,69.5681,140706.0
2022-11-15 15:20:00,71.56,71.83,71.46,71.71,101267.0,69.5098,69.772,69.4126,69.6555,101267.0
2022-11-15 15:25:00,71.76,71.77,71.44,71.48,89244.0,69.704,69.7138,69.3932,69.4321,89244.0
2022-11-15 15:30:00,71.52,71.52,70.95,70.98,235472.0,69.4709,69.4709,68.9172,68.9464,235472.0
2022-11-15 15:35:00,71.01,71.6,71.0,71.54,245218.0,68.9755,69.5486,68.9658,69.4903,245218.0
2022-11-15 15:40:00,71.53,71.7,71.41,71.61,168937.0,69.4806,69.6458,69.3641,69.5583,168937.0
2022-11-15 15:45:00,71.59,71.6,71.24,71.27,157192.0,69.5389,69.5486,69.1989,69.2281,157192.0
2022-11-15 15:50:00,71.32,71.33,70.75,70.96,185881.0,69.2766,69.2864,68.723,68.927,185881.0
2022-11-15 15:55:00,70.94,71.34,70.93,71.32,194247.0,68.9075,69.2961,68.8978,69.2766,194247.0
2022-11-16 09:30:00,70.39,70.88,70.17,70.81,263273.0,68.3733,68.8493,68.1596,68.7813,263273.0
2022-11-16 09:35:00,70.8,70.8,70.43,70.66,211851.0,68.7715,68.7715,68.4121,68.6356,211851.0
2022-11-16 09:40:00,70.63,70.67,70.36,70.5,128773.0,68.6064,68.6453,68.3442,68.4801,128773.0
2022-11-16 09:45:00,70.49,70.76,69.98,70.03,302941.0,68.4704,68.7327,67.975,68.0236,302941.0
2022-11-16 09:50:00,70.02,70.23,69.88,69.99,165867.0,68.0139,68.2179,67.8779,67.9848,165867.0
2022-11-16 09:55:00,69.98,70.19,69.8,70.1,157015.0,67.975,68.179,67.8002,68.0916,157015.0
2022-11-16 10:00:00,70.11,70.42,70.05,70.16,151191.0,68.1013,68.4024,68.043,68.1499,151191.0
2022-11-16 10:05:00,70.16,70.39,69.89,70.07,89969.0,68.1499,68.3733,67.8876,68.0625,89969.0
2022-11-16 10:10:00,70.08,70.5,70.03,70.13,188765.0,68.0722,68.4801,68.0236,68.1207,188765.0
2022-11-16 10:15:00,70.11,70.13,69.82,69.92,136483.0,68.1013,68.1207,67.8196,67.9168,136483.0
2022-11-16 10:20:00,69.94,70.26,69.91,70.08,162502.0,67.9362,68.247,67.907,68.0722,162502.0
2022-11-16 10:25:00,70.14,70.36,70.04,70.11,179094.0,68.1305,68.3442,68.0333,68.1013,179094.0
2022-11-16 10:30:00,70.11,70.57,70.03,70.41,124712.0,68.1013,68.5481,68.0236,68.3927,124712.0
2022-11-16 10:35:00,70.41,70.43,70.1,70.18,177661.0,68.3927,68.4121,68.0916,68.1693,177661.0
2022-11-16 10:40:00,70.15,70.36,70.08,70.09,123347.0,68.1402,68.3442,68.0722,68.0819,123347.0
2022-11-16 10:45:00,70.07,70.19,69.86,70.04,131839.0,68.0625,68.179,67.8585,68.0333,131839.0
2022-11-16 10:50:00,70.0,70.07,69.49,69.57,317858.0,67.9945,68.0625,67.4991,67.5768,317858.0
2022-11-16 10:55:00,69.57,69.72,69.52,69.67,134834.0,67.5768,67.7225,67.5282,67.6739,134834.0
2022-11-16 11:00:00,69.67,69.89,69.62,69.84,141673.0,67.6739,67.8876,67.6254,67.839,141673.0
2022-11-16 11:05:00,69.83,69.96,69.74,69.8,119956.0,67.8293,67.9556,67.7419,67.8002,119956.0
2022-11-16 11:10:00,69.77,69.97,69.65,69.89,175315.0,67.7711,67.9653,67.6545,67.8876,175315.0
2022-11-16 11:15:00,69.9,70.05,69.81,70.03,160333.0,67.8973,68.043,67.8099,68.0236,160333.0
2022-11-16 11:20:00,70.03,70.17,69.94,70.11,79466.0,68.0236,68.1596,67.9362,68.1013,79466.0
2022-11-16 11:25:00,70.12,70.29,70.02,70.17,167165.0,68.111,68.2762,68.0139,68.1596,167165.0
2022-11-16 11:30:00,70.15,70.38,70.1,70.12,167010.0,68.1402,68.3636,68.0916,68.111,167010.0
2022-11-16 11:35:00,70.1,70.14,69.94,70.05,155726.0,68.0916,68.1305,67.9362,68.043,155726.0
2022-11-16 11:40:00,70.02,70.25,70.02,70.11,108833.0,68.0139,68.2373,68.0139,68.1013,108833.0
2022-11-16 11:45:00,70.11,70.32,70.11,70.24,74111.0,68.1013,68.3053,68.1013,68.2276,74111.0
2022-11-16 11:50:00,70.2,70.33,70.07,70.15,188067.0,68.1887,68.315,68.0625,68.1402,188067.0
2022-11-16 11:55:00,70.16,70.45,70.14,70.21,323834.0,68.1499,68.4316,68.1305,68.1984,323834.0
2022-11-16 12:00:00,70.22,70.25,69.97,70.05,157685.0,68.2082,68.2373,67.9653,68.043,157685.0
2022-11-16 12:05:00,70.03,70.29,69.91,70.22,103432.0,68.0236,68.2762,67.907,68.2082,103432.0
2022-11-16 12:10:00,70.22,70.24,70.02,70.02,172983.0,68.2082,68.2276,68.0139,68.0139,172983.0
2022-11-16 12:15:00,70.02,70.07,69.89,69.97,103491.0,68.0139,68.0625,67.8876,67.9653,103491.0
2022-11-16 12:20:00,69.97,70.06,69.78,69.96,302065.0,67.9653,68.0527,67.7808,67.9556,302065.0
2022-11-16 12:25:00,69.94,70.15,69.93,70.09,140828.0,67.9362,68.1402,67.9265,68.0819,140828.0
2022-11-16 12:30:00,70.08,70.2,69.97,70.17,58077.0,68.0722,68.1887,67.9653,68.1596,58077.0
2022-11-16 12:35:00,70.14,70.32,70.14,70.2,98362.0,68.1305,68.3053,68.1305,68.1887,98362.0
2022-11-16 12:40:00,70.21,70.54,70.17,70.5,109487.0,68.1984,68.519,68.1596,68.4801,109487.0
2022-11-16 12:45:00,70.49,70.82,70.45,70.58,115261.0,68.4704,68.791,68.4316,68.5578,115261.0
2022-11-16 12:50:00,70.59,70.79,70.35,70.41,197142.0,68.5676,68.7618,68.3344,68.3927,197142.0
2022-11-16 12:55:00,70.44,70.46,70.3,70.32,85304.0,68.4219,68.4413,68.2859,68.3053,85304.0
2022-11-16 13:00:00,70.31,70.34,70.04,70.25,258152.0,68.2956,68.3247,68.0333,68.2373,258152.0
2022-11-16 13:05:00,70.23,70.28,70.12,70.25,89745.0,68.2179,68.2664,68.111,68.2373,89745.0
2022-11-16 13:10:00,70.27,70.42,70.21,70.26,71723.0,68.2567,68.4024,68.1984,68.247,71723.0
2022-11-16 13:15:00,70.28,70.32,70.12,70.13,51701.0,68.2664,68.3053,68.111,68.1207,51701.0
2022-11-16 13:20:00,70.14,70.29,70.07,70.18,124504.0,68.1305,68.2762,68.0625,68.1693,124504.0
2022-11-16 13:25:00,70.18,70.32,70.07,70.13,181048.0,68.1693,68.3053,68.0625,68.1207,181048.0
2022-11-16 13:30:00,70.14,70.23,69.65,69.67,216856.0,68.1305,68.2179,67.6545,67.6739,216856.0
2022-11-16 13:35:00,69.69,69.83,69.64,69.8,268697.0,67.6933,67.8293,67.6448,67.8002,268697.0
2022-11-16 13:40:00,69.8,69.92,69.74,69.85,72492.0,67.8002,67.9168,67.7419,67.8488,72492.0
2022-11-16 13:45:00,69.83,69.9,69.7,69.74,94955.0,67.8293,67.8973,67.7031,67.7419,94955.0
2022-11-16 13:50:00,69.7,69.78,69.63,69.69,98277.0,67.7031,67.7808,67.6351,67.6933,98277.0
2022-11-16 13:55:00,69.69,69.77,69.48,69.55,189200.0,67.6933,67.7711,67.4894,67.5574,189200.0
2022-11-16 14:00:00,69.55,69.78,69.47,69.72,183434.0,67.5574,67.7808,67.4796,67.7225,183434.0
2022-11-16 14:05:00,69.72,69.79,69.58,69.77,103116.0,67.7225,67.7905,67.5865,67.7711,103116.0
2022-11-16 14:10:00,69.78,69.8,69.64,69.7,62541.0,67.7808,67.8002,67.6448,67.7031,62541.0
2022-11-16 14:15:00,69.7,69.78,69.54,69.68,122396.0,67.7031,67.7808,67.5476,67.6836,122396.0
2022-11-16 14:20:00,69.67,69.86,69.64,69.82,119816.0,67.6739,67.8585,67.6448,67.8196,119816.0
2022-11-16 14:25:00,69.81,69.94,69.76,69.82,127530.0,67.8099,67.9362,67.7613,67.8196,127530.0
2022-11-16 14:30:00,69.83,69.84,69.37,69.51,225055.0,67.8293,67.839,67.3825,67.5185,225055.0
2022-11-16 14:35:00,69.54,70.06,69.47,69.83,277747.0,67.5476,68.0527,67.4796,67.8293,277747.0
2022-11-16 14:40:00,69.82,69.97,69.73,69.74,127189.0,67.8196,67.9653,67.7322,67.7419,127189.0
2022-11-16 14:45:00,69.78,69.86,69.66,69.7,58763.0,67.7808,67.8585,67.6642,67.7031,58763.0
2022-11-16 14:50:00,69.7,70.01,69.67,69.91,125874.0,67.7031,68.0042,67.6739,67.907,125874.0
2022-11-16 14:55:00,69.92,70.07,69.85,70.04,94163.0,67.9168,68.0625,67.8488,68.0333,94163.0
2022-11-16 15:00:00,70.03,70.09,69.73,69.8,194193.0,68.0236,68.0819,67.7322,67.8002,194193.0
2022-11-16 15:05:00,69.8,69.89,69.33,69.44,107481.0,67.8002,67.8876,67.3437,67.4505,107481.0
2022-11-16 15:10:00,69.45,69.57,69.41,69.53,90226.0,67.4602,67.5768,67.4214,67.5379,90226.0
2022-11-16 15:15:00,69.52,69.62,69.29,69.41,121761.0,67.5282,67.6254,67.3048,67.4214,121761.0
2022-11-16 15:20:00,69.4,69.6,69.39,69.58,123659.0,67.4117,67.6059,67.4019,67.5865,123659.0
2022-11-16 15:25:00,69.58,69.73,69.54,69.6,137011.0,67.5865,67.7322,67.5476,67.6059,137011.0
2022-11-16 15:30:00,69.57,69.73,69.38,69.39,160944.0,67.5768,67.7322,67.3922,67.4019,160944.0
2022-11-16 15:35:00,69.4,69.56,69.39,69.52,82898.0,67.4117,67.5671,67.4019,67.5282,82898.0
2022-11-16 15:40:00,69.51,69.85,69.4,69.84,199823.0,67.5185,67.8488,67.4117,67.839,199823.0
2022-11-16 15:45:00,69.83,69.83,69.67,69.78,123893.0,67.8293,67.8293,67.6739,67.7808,123893.0
2022-11-16 15:50:00,69.79,70.09,69.79,69.97,283744.0,67.7905,68.0819,67.7905,67.9653,283744.0
2022-11-16 15:55:00,69.97,69.97,69.54,69.7,288502.0,67.9653,67.9653,67.5476,67.7031,288502.0
2022-11-17 09:30:00,66.97,67.39,66.92,67.18,396402.0,65.0513,65.4592,65.0027,65.2553,396402.0
2022-11-17 09:35:00,67.19,67.41,67.0,67.16,270096.0,65.265,65.4787,65.0804,65.2358,270096.0
2022-11-17 09:40:00,67.15,67.42,67.04,67.4,243453.0,65.2261,65.4884,65.1193,65.469,243453.0
2022-11-17 09:45:00,67.39,67.62,67.24,67.49,298208.0,65.4592,65.6827,65.3135,65.5564,298208.0
2022-11-17 09:50:00,67.5,67.62,67.18,67.24,173495.0,65.5661,65.6827,65.2553,65.3135,173495.0
2022-11-17 09:55:00,67.24,67.26,66.88,66.92,231457.0,65.3135,65.333,64.9639,65.0027,231457.0
2022-11-17 10:00:00,66.86,67.19,66.8,67.19,259153.0,64.9444,65.265,64.8861,65.265,259153.0
2022-11-17 10:05:00,67.19,67.31,67.08,67.12,140472.0,65.265,65.3815,65.1581,65.197,140472.0
2022-11-17 10:10:00,67.12,67.36,67.0,67.27,164926.0,65.197,65.4301,65.0804,65.3427,164926.0
2022-11-17 10:15:00,67.26,67.68,67.21,67.65,192052.0,65.333,65.7409,65.2844,65.7118,192052.0
2022-11-17 10:20:00,67.67,67.76,67.51,67.56,138133.0,65.7312,65.8186,65.5758,65.6244,138133.0
2022-11-17 10:25:00,67.56,67.88,67.56,67.77,97351.0,65.6244,65.9352,65.6244,65.8284,97351.0
2022-11-17 10:30:00,67.76,67.77,67.47,67.48,160315.0,65.8186,65.8284,65.537,65.5467,160315.0
2022-11-17 10:35:00,67.53,67.63,67.45,67.45,142550.0,65.5952,65.6924,65.5175,65.5175,142550.0
2022-11-17 10:40:00,67.44,67.62,67.37,67.44,158230.0,65.5078,65.6827,65.4398,65.5078,158230.0
2022-11-17 10:45:00,67.4,67.4,67.06,67.15,155490.0,65.469,65.469,65.1387,65.2261,155490.0
2022-11-17 10:50:00,67.16,67.28,67.07,67.2,119770.0,65.2358,65.3524,65.1484,65.2747,119770.0
2022-11-17 10:55:00,67.18,67.22,66.98,67.02,74773.0,65.2553,65.2941,65.061,65.0998,74773.0
2022-11-17 11:00:00,67.0,67.24,67.0,67.1,88282.0,65.0804,65.3135,65.0804,65.1776,88282.0
2022-11-17 11:05:00,67.11,67.36,66.97,66.98,140092.0,65.1873,65.4301,65.0513,65.061,140092.0
2022-11-17 11:10:00,66.98,67.13,66.88,67.13,123151.0,65.061,65.2067,64.9639,65.2067,123151.0
2022-11-17 11:15:00,67.13,67.22,67.02,67.14,63239.0,65.2067,65.2941,65.0998,65.2164,63239.0
2022-11-17 11:20:00,67.14,67.25,66.92,67.22,101068.0,65.2164,65.3233,65.0027,65.2941,101068.0
2022-11-17 11:25:00,67.2,67.42,67.17,67.38,154681.0,65.2747,65.4884,65.2455,65.4495,154681.0
2022-11-17 11:30:00,67.37,67.51,67.27,67.51,132963.0,65.4398,65.5758,65.3427,65.5758,132963.0
2022-11-17 11:35:00,67.52,67.61,67.44,67.53,239039.0,65.5855,65.6729,65.5078,65.5952,239039.0
2022-11-17 11:40:00,67.53,67.57,67.43,67.54,199555.0,65.5952,65.6341,65.4981,65.6049,199555.0
2022-11-17 11:45:00,67.52,67.7,67.48,67.5,180711.0,65.5855,65.7604,65.5467,65.5661,180711.0
2022-11-17 11:50:00,67.5,67.66,67.43,67.53,138495.0,65.5661,65.7215,65.4981,65.5952,138495.0
2022-11-17 11:55:00,67.56,68.4,67.56,68.38,363470.0,65.6244,66.4403,65.6244,66.4209,363470.0
2022-11-17 12:00:00,68.39,68.6,68.33,68.53,260229.0,66.4306,66.6346,66.3723,66.5666,260229.0
2022-11-17 12:05:00,68.54,68.65,68.41,68.5,145524.0,66.5763,66.6831,66.45,66.5374,145524.0
2022-11-17 12:10:00,68.49,68.64,68.41,68.44,130211.0,66.5277,66.6734,66.45,66.4792,130211.0
2022-11-17 12:15:00,68.44,68.52,68.27,68.51,91041.0,66.4792,66.5569,66.314,66.5472,91041.0
2022-11-17 12:20:00,68.52,68.52,68.29,68.37,88962.0,66.5569,66.5569,66.3335,66.4112,88962.0
2022-11-17 12:25:00,68.36,68.43,68.3,68.3,97343.0,66.4015,66.4694,66.3432,66.3432,97343.0
2022-11-17 12:30:00,68.31,68.51,68.16,68.2,105383.0,66.3529,66.5472,66.2072,66.246,105383.0
2022-11-17 12:35:00,68.19,68.43,68.19,68.43,39290.0,66.2363,66.4694,66.2363,66.4694,39290.0
2022-11-17 12:40:00,68.44,68.59,68.41,68.52,79033.0,66.4792,66.6249,66.45,66.5569,79033.0
2022-11-17 12:45:00,68.53,68.68,68.5,68.65,97553.0,66.5666,66.7123,66.5374,66.6831,97553.0
2022-11-17 12:50:00,68.65,69.03,68.65,68.89,255242.0,66.6831,67.0523,66.6831,66.9163,255242.0
2022-11-17 12:55:00,68.88,69.13,68.84,68.99,194762.0,66.9066,67.1494,66.8677,67.0134,194762.0
2022-11-17 13:00:00,68.99,69.13,68.96,68.97,163207.0,67.0134,67.1494,66.9843,66.994,163207.0
2022-11-17 13:05:00,68.97,69.1,68.88,68.91,150848.0,66.994,67.1203,66.9066,66.9357,150848.0
2022-11-17 13:10:00,68.91,69.19,68.91,69.04,96839.0,66.9357,67.2077,66.9357,67.062,96839.0
2022-11-17 13:15:00,69.05,69.28,69.05,69.27,130469.0,67.0717,67.2951,67.0717,67.2854,130469.0
2022-11-17 13:20:00,69.27,69.34,69.1,69.13,124842.0,67.2854,67.3534,67.1203,67.1494,124842.0
2022-11-17 13:25:00,69.14,69.16,69.0,69.05,120751.0,67.1591,67.1785,67.0231,67.0717,120751.0
2022-11-17 13:30:00,69.05,69.1,68.89,69.03,119725.0,67.0717,67.1203,66.9163,67.0523,119725.0
2022-11-17 13:35:00,69.03,69.29,68.99,69.26,115295.0,67.0523,67.3048,67.0134,67.2757,115295.0
2022-11-17 13:40:00,69.27,69.29,69.08,69.09,88523.0,67.2854,67.3048,67.1008,67.1105,88523.0
2022-11-17 13:45:00,69.09,69.1,68.84,68.86,84194.0,67.1105,67.1203,66.8677,66.8871,84194.0
2022-11-17 13:50:00,68.85,68.9,68.71,68.8,205533.0,66.8774,66.926,66.7414,66.8288,205533.0
2022-11-17 13:55:00,68.8,69.0,68.67,68.95,117612.0,66.8288,67.0231,66.7026,66.9745,117612.0
2022-11-17 14:00:00,68.93,69.18,68.91,69.07,126091.0,66.9551,67.198,66.9357,67.0911,126091.0
2022-11-17 14:05:00,69.07,69.07,68.74,68.75,76634.0,67.0911,67.0911,66.7706,66.7803,76634.0
2022-11-17 14:10:00,68.74,68.74,68.52,68.63,171940.0,66.7706,66.7706,66.5569,66.6637,171940.0
2022-11-17 14:15:00,68.62,68.62,68.37,68.42,72420.0,66.654,66.654,66.4112,66.4597,72420.0
2022-11-17 14:20:00,68.42,68.51,68.26,68.48,129591.0,66.4597,66.5472,66.3043,66.518,129591.0
2022-11-17 14:25:00,68.46,68.53,68.32,68.43,99778.0,66.4986,66.5666,66.3626,66.4694,99778.0
2022-11-17 14:30:00,68.42,68.52,68.35,68.45,90410.0,66.4597,66.5569,66.3917,66.4889,90410.0
2022-11-17 14:35:00,68.48,68.49,68.19,68.37,91857.0,66.518,66.5277,66.2363,66.4112,91857.0
2022-11-17 14:40:00,68.37,68.44,68.12,68.3,93874.0,66.4112,66.4792,66.1683,66.3432,93874.0
2022-11-17 14:45:00,68.23,68.48,68.05,68.42,127894.0,66.2752,66.518,66.1003,66.4597,127894.0
2022-11-17 14:50:00,68.4,68.52,68.31,68.52,102939.0,66.4403,66.5569,66.3529,66.5569,102939.0
2022-11-17 14:55:00,68.52,68.52,68.36,68.4,79433.0,66.5569,66.5569,66.4015,66.4403,79433.0
2022-11-17 15:00:00,68.38,68.5,68.18,68.26,88947.0,66.4209,66.5374,66.2266,66.3043,88947.0
2022-11-17 15:05:00,68.25,68.48,68.12,68.16,80995.0,66.2946,66.518,66.1683,66.2072,80995.0
2022-11-17 15:10:00,68.15,68.19,67.89,67.89,181367.0,66.1975,66.2363,65.9449,65.9449,181367.0
2022-11-17 15:15:00,67.9,67.95,67.74,67.75,124791.0,65.9546,66.0032,65.7992,65.8089,124791.0
2022-11-17 15:20:00,67.76,67.85,67.62,67.68,128802.0,65.8186,65.9061,65.6827,65.7409,128802.0
2022-11-17 15:25:00,67.68,67.83,67.58,67.8,89071.0,65.7409,65.8866,65.6438,65.8575,89071.0
2022-11-17 15:30:00,67.8,68.07,67.76,68.01,132833.0,65.8575,66.1198,65.8186,66.0615,132833.0
2022-11-17 15:35:00,67.97,68.07,67.9,68.04,70832.0,66.0226,66.1198,65.9546,66.0906,70832.0
2022-11-17 15:40:00,68.07,68.24,68.06,68.19,156014.0,66.1198,66.2849,66.11,66.2363,156014.0
2022-11-17 15:45:00,68.17,68.68,68.17,68.63,182769.0,66.2169,66.7123,66.2169,66.6637,182769.0
2022-11-17 15:50:00,68.65,68.76,68.42,68.42,149336.0,66.6831,66.79,66.4597,66.4597,149336.0
2022-11-17 15:55:00,68.41,69.03,68.38,69.01,262412.0,66.45,67.0523,66.4209,67.0328,262412.0
2022-11-18 09:30:00,70.78,70.81,70.08,70.1,228339.0,68.7521,68.7813,68.0722,68.0916,228339.0
2022-11-18 09:35:00,70.08,70.32,69.84,69.86,197009.0,68.0722,68.3053,67.839,67.8585,197009.0
2022-11-18 09:40:00,69.87,70.02,69.73,69.9,214524.0,67.8682,68.0139,67.7322,67.8973,214524.0
2022-11-18 09:45:00,69.9,70.1,69.62,69.64,196723.0,67.8973,68.0916,67.6254,67.6448,196723.0
2022-11-18 09:50:00,69.64,69.94,69.63,69.9,162116.0,67.6448,67.9362,67.6351,67.8973,162116.0
2022-11-18 09:55:00,69.87,70.11,69.68,69.73,145843.0,67.8682,68.1013,67.6836,67.7322,145843.0
2022-11-18 10:00:00,69.72,69.81,69.25,69.37,231123.0,67.7225,67.8099,67.266,67.3825,231123.0
2022-11-18 10:05:00,69.38,69.47,68.98,69.28,289431.0,67.3922,67.4796,67.0037,67.2951,289431.0
2022-11-18 10:10:00,69.28,69.46,69.2,69.2,160608.0,67.2951,67.4699,67.2174,67.2174,160608.0
2022-11-18 10:15:00,69.2,69.48,69.15,69.29,121096.0,67.2174,67.4894,67.1688,67.3048,121096.0
2022-11-18 10:20:00,69.3,69.64,69.29,69.53,207416.0,67.3145,67.6448,67.3048,67.5379,207416.0
2022-11-18 10:25:00,69.51,69.59,69.05,69.52,161384.0,67.5185,67.5962,67.0717,67.5282,161384.0
2022-11-18 10:30:00,69.52,69.62,69.32,69.44,86643.0,67.5282,67.6254,67.3339,67.4505,86643.0
2022-11-18 10:35:00,69.44,69.69,69.33,69.48,184205.0,67.4505,67.6933,67.3437,67.4894,184205.0
2022-11-18 10:40:00,69.44,69.66,69.44,69.51,103621.0,67.4505,67.6642,67.4505,67.5185,103621.0
2022-11-18 10:45:00,69.5,69.62,69.28,69.59,181177.0,67.5088,67.6254,67.2951,67.5962,181177.0
2022-11-18 10:50:00,69.57,69.62,69.42,69.52,108150.0,67.5768,67.6254,67.4311,67.5282,108150.0
2022-11-18 10:55:00,69.53,69.56,68.93,69.1,179796.0,67.5379,67.5671,66.9551,67.1203,179796.0
2022-11-18 11:00:00,69.1,69.19,68.82,68.87,150169.0,67.1203,67.2077,66.8483,66.8968,150169.0
2022-11-18 11:05:00,68.9,69.16,68.88,69.12,123333.0,66.926,67.1785,66.9066,67.1397,123333.0
2022-11-18 11:10:00,69.12,69.37,69.03,69.33,100531.0,67.1397,67.3825,67.0523,67.3437,100531.0
2022-11-18 11:15:00,69.29,69.68,69.28,69.65,112679.0,67.3048,67.6836,67.2951,67.6545,112679.0
2022-11-18 11:20:00,69.66,69.77,69.53,69.65,203963.0,67.6642,67.7711,67.5379,67.6545,203963.0
2022-11-18 11:25:00,69.64,69.77,69.54,69.59,183591.0,67.6448,67.7711,67.5476,67.5962,183591.0
2022-11-18 11:30:00,69.6,69.84,69.56,69.61,147598.0,67.6059,67.839,67.5671,67.6156,147598.0
2022-11-18 11:35:00,69.59,69.71,69.29,69.33,301269.0,67.5962,67.7128,67.3048,67.3437,301269.0
2022-11-18 11:40:00,69.36,69.46,69.23,69.39,100920.0,67.3728,67.4699,67.2465,67.4019,100920.0
2022-11-18 11:45:00,69.39,69.43,69.11,69.13,110884.0,67.4019,67.4408,67.13,67.1494,110884.0
2022-11-18 11:50:00,69.15,69.31,69.04,69.24,114884.0,67.1688,67.3242,67.062,67.2562,114884.0
2022-11-18 11:55:00,69.25,69.43,69.18,69.39,104845.0,67.266,67.4408,67.198,67.4019,104845.0
2022-11-18 12:00:00,69.39,69.47,69.29,69.44,88865.0,67.4019,67.4796,67.3048,67.4505,88865.0
2022-11-18 12:05:00,69.43,69.44,68.96,69.09,218952.0,67.4408,67.4505,66.9843,67.1105,218952.0
2022-11-18 12:10:00,69.06,69.14,69.0,69.04,95881.0,67.0814,67.1591,67.0231,67.062,95881.0
2022-11-18 12:15:00,69.01,69.01,68.41,68.43,256934.0,67.0328,67.0328,66.45,66.4694,256934.0
2022-11-18 12:20:00,68.42,68.51,68.33,68.33,166641.0,66.4597,66.5472,66.3723,66.3723,166641.0
2022-11-18 12:25:00,68.31,68.75,68.29,68.75,117070.0,66.3529,66.7803,66.3335,66.7803,117070.0
2022-11-18 12:30:00,68.73,68.73,68.54,68.65,110470.0,66.7609,66.7609,66.5763,66.6831,110470.0
2022-11-18 12:35:00,68.65,68.9,68.6,68.84,50246.0,66.6831,66.926,66.6346,66.8677,50246.0
2022-11-18 12:40:00,68.88,68.88,68.62,68.63,53472.0,66.9066,66.9066,66.654,66.6637,53472.0
2022-11-18 12:45:00,68.65,68.74,68.52,68.62,84020.0,66.6831,66.7706,66.5569,66.654,84020.0
2022-11-18 12:50:00,68.63,68.73,68.34,68.52,58219.0,66.6637,66.7609,66.382,66.5569,58219.0
2022-11-18 12:55:00,68.48,68.75,68.41,68.72,111867.0,66.518,66.7803,66.45,66.7511,111867.0
2022-11-18 13:00:00,68.71,68.79,68.61,68.7,94705.0,66.7414,66.8191,66.6443,66.7317,94705.0
2022-11-18 13:05:00,68.71,69.07,68.7,69.02,96144.0,66.7414,67.0911,66.7317,67.0425,96144.0
2022-11-18 13:10:00,69.02,69.07,68.96,68.99,55752.0,67.0425,67.0911,66.9843,67.0134,55752.0
2022-11-18 13:15:00,69.0,69.0,68.76,68.83,98516.0,67.0231,67.0231,66.79,66.858,98516.0
2022-11-18 13:20:00,68.9,68.96,68.67,68.96,84959.0,66.926,66.9843,66.7026,66.9843,84959.0
2022-11-18 13:25:00,68.97,69.2,68.87,69.17,185341.0,66.994,67.2174,66.8968,67.1882,185341.0
2022-11-18 13:30:00,69.18,69.25,69.1,69.22,105051.0,67.198,67.266,67.1203,67.2368,105051.0
2022-11-18 13:35:00,69.23,69.24,68.92,68.95,217994.0,67.2465,67.2562,66.9454,66.9745,217994.0
2022-11-18 13:40:00,68.96,69.0,68.59,68.62,136860.0,66.9843,67.0231,66.6249,66.654,136860.0
2022-11-18 13:45:00,68.62,68.72,68.56,68.56,81268.0,66.654,66.7511,66.5957,66.5957,81268.0
2022-11-18 13:50:00,68.57,68.65,68.48,68.51,61724.0,66.6054,66.6831,66.518,66.5472,61724.0
2022-11-18 13:55:00,68.51,68.76,68.51,68.76,89506.0,66.5472,66.79,66.5472,66.79,89506.0
2022-11-18 14:00:00,68.73,69.04,68.7,69.01,119960.0,66.7609,67.062,66.7317,67.0328,119960.0
2022-11-18 14:05:00,69.0,69.06,68.91,68.98,100667.0,67.0231,67.0814,66.9357,67.0037,100667.0
2022-11-18 14:10:00,68.98,69.02,68.88,68.9,54239.0,67.0037,67.0425,66.9066,66.926,54239.0
2022-11-18 14:15:00,68.94,69.17,68.9,68.93,87503.0,66.9648,67.1882,66.926,66.9551,87503.0
2022-11-18 14:20:00,68.94,69.11,68.94,69.05,31406.0,66.9648,67.13,66.9648,67.0717,31406.0
2022-11-18 14:25:00,69.07,69.13,68.98,69.03,55371.0,67.0911,67.1494,67.0037,67.0523,55371.0
2022-11-18 14:30:00,69.03,69.23,68.84,68.98,147076.0,67.0523,67.2465,66.8677,67.0037,147076.0
2022-11-18 14:35:00,68.97,68.97,68.79,68.95,71860.0,66.994,66.994,66.8191,66.9745,71860.0
2022-11-18 14:40:00,68.94,69.07,68.89,68.94,59346.0,66.9648,67.0911,66.9163,66.9648,59346.0
2022-11-18 14:45:00,68.93,69.01,68.82,68.9,43100.0,66.9551,67.0328,66.8483,66.926,43100.0
2022-11-18 14:50:00,68.9,69.06,68.88,68.98,64589.0,66.926,67.0814,66.9066,67.0037,64589.0
2022-11-18 14:55:00,69.0,69.23,68.99,69.17,78211.0,67.0231,67.2465,67.0134,67.1882,78211.0
2022-11-18 15:00:00,69.17,69.54,69.13,69.45,201678.0,67.1882,67.5476,67.1494,67.4602,201678.0
2022-11-18 15:05:00,69.48,69.64,69.45,69.61,155035.0,67.4894,67.6448,67.4602,67.6156,155035.0
2022-11-18 15:10:00,69.62,69.69,69.54,69.55,123273.0,67.6254,67.6933,67.5476,67.5574,123273.0
2022-11-18 15:15:00,69.55,69.57,69.36,69.46,125074.0,67.5574,67.5768,67.3728,67.4699,125074.0
2022-11-18 15:20:00,69.46,69.47,69.23,69.37,85367.0,67.4699,67.4796,67.2465,67.3825,85367.0
2022-11-18 15:25:00,69.37,69.8,69.34,69.79,140450.0,67.3825,67.8002,67.3534,67.7905,140450.0
2022-11-18 15:30:00,69.8,69.87,69.62,69.65,166230.0,67.8002,67.8682,67.6254,67.6545,166230.0
2022-11-18 15:35:00,69.64,70.01,69.59,69.99,232557.0,67.6448,68.0042,67.5962,67.9848,232557.0
2022-11-18 15:40:00,69.99,70.12,69.9,70.09,127874.0,67.9848,68.111,67.8973,68.0819,127874.0
2022-11-18 15:45:00,70.06,70.21,69.92,70.17,179185.0,68.0527,68.1984,67.9168,68.1596,179185.0
2022-11-18 15:50:00,70.18,70.38,69.4,69.45,356999.0,68.1693,68.3636,67.4117,67.4602,356999.0
2022-11-18 15:55:00,69.47,69.99,69.43,69.89,299621.0,67.4796,67.9848,67.4408,67.8876,299621.0
2022-11-21 09:30:00,69.14,69.7,69.09,69.19,195695.0,67.1591,67.7031,67.1105,67.2077,195695.0
2022-11-21 09:35:00,69.17,69.31,68.93,69.0,154420.0,67.1882,67.3242,66.9551,67.0231,154420.0
2022-11-21 09:40:00,68.99,69.26,68.97,69.03,148419.0,67.0134,67.2757,66.994,67.0523,148419.0
2022-11-21 09:45:00,69.03,69.53,69.0,69.53,194961.0,67.0523,67.5379,67.0231,67.5379,194961.0
2022-11-21 09:50:00,69.52,69.73,69.45,69.55,172603.0,67.5282,67.7322,67.4602,67.5574,172603.0
2022-11-21 09:55:00,69.54,69.58,69.36,69.42,67592.0,67.5476,67.5865,67.3728,67.4311,67592.0
2022-11-21 10:00:00,69.44,69.59,69.15,69.21,97218.0,67.4505,67.5962,67.1688,67.2271,97218.0
2022-11-21 10:05:00,69.21,69.26,68.97,69.15,131095.0,67.2271,67.2757,66.994,67.1688,131095.0
2022-11-21 10:10:00,69.15,69.26,69.02,69.04,116563.0,67.1688,67.2757,67.0425,67.062,116563.0
2022-11-21 10:15:00,69.02,69.18,68.89,69.1,161057.0,67.0425,67.198,66.9163,67.1203,161057.0
2022-11-21 10:20:00,69.09,69.11,68.53,68.77,188041.0,67.1105,67.13,66.5666,66.7997,188041.0
2022-11-21 10:25:00,68.77,68.86,68.66,68.74,166943.0,66.7997,66.8871,66.6929,66.7706,166943.0
2022-11-21 10:30:00,68.73,68.85,68.6,68.62,156223.0,66.7609,66.8774,66.6346,66.654,156223.0
2022-11-21 10:35:00,68.61,68.8,68.61,68.67,101741.0,66.6443,66.8288,66.6443,66.7026,101741.0
2022-11-21 10:40:00,68.66,68.77,68.47,68.59,122523.0,66.6929,66.7997,66.5083,66.6249,122523.0
2022-11-21 10:45:00,68.59,68.59,68.37,68.46,111735.0,66.6249,66.6249,66.4112,66.4986,111735.0
2022-11-21 10:50:00,68.45,68.52,68.37,68.47,64377.0,66.4889,66.5569,66.4112,66.5083,64377.0
2022-11-21 10:55:00,68.46,68.74,68.45,68.72,145971.0,66.4986,66.7706,66.4889,66.7511,145971.0
2022-11-21 11:00:00,68.71,68.74,68.57,68.66,83564.0,66.7414,66.7706,66.6054,66.6929,83564.0
2022-11-21 11:05:00,68.65,68.8,68.65,68.74,53283.0,66.6831,66.8288,66.6831,66.7706,53283.0
2022-11-21 11:10:00,68.74,68.8,68.59,68.72,79964.0,66.7706,66.8288,66.6249,66.7511,79964.0
2022-11-21 11:15:00,68.72,68.89,68.68,68.7,89514.0,66.7511,66.9163,66.7123,66.7317,89514.0
2022-11-21 11:20:00,68.69,68.96,68.67,68.89,70075.0,66.722,66.9843,66.7026,66.9163,70075.0
2022-11-21 11:25:00,68.91,68.93,68.59,68.63,77436.0,66.9357,66.9551,66.6249,66.6637,77436.0
2022-11-21 11:30:00,68.64,68.71,68.45,68.52,53812.0,66.6734,66.7414,66.4889,66.5569,53812.0
2022-11-21 11:35:00,68.52,68.76,68.5,68.62,47163.0,66.5569,66.79,66.5374,66.654,47163.0
2022-11-21 11:40:00,68.62,68.76,68.54,68.59,28170.0,66.654,66.79,66.5763,66.6249,28170.0
2022-11-21 11:45:00,68.59,68.74,68.53,68.73,79057.0,66.6249,66.7706,66.5666,66.7609,79057.0
2022-11-21 11:50:00,68.71,68.86,68.61,68.72,66116.0,66.7414,66.8871,66.6443,66.7511,66116.0
2022-11-21 11:55:00,68.71,68.73,68.04,68.37,239617.0,66.7414,66.7609,66.0906,66.4112,239617.0
2022-11-21 12:00:00,68.36,68.74,68.31,68.66,80492.0,66.4015,66.7706,66.3529,66.6929,80492.0
2022-11-21 12:05:00,68.66,68.81,68.64,68.72,51104.0,66.6929,66.8386,66.6734,66.7511,51104.0
2022-11-21 12:10:00,68.72,68.86,68.67,68.71,59196.0,66.7511,66.8871,66.7026,66.7414,59196.0
2022-11-21 12:15:00,68.69,68.78,68.56,68.66,49394.0,66.722,66.8094,66.5957,66.6929,49394.0
2022-11-21 12:20:00,68.63,68.68,68.51,68.63,36502.0,66.6637,66.7123,66.5472,66.6637,36502.0
2022-11-21 12:25:00,68.63,68.76,68.55,68.61,63358.0,66.6637,66.79,66.586,66.6443,63358.0
2022-11-21 12:30:00,68.6,68.96,68.58,68.94,97908.0,66.6346,66.9843,66.6151,66.9648,97908.0
2022-11-21 12:35:00,68.93,69.13,68.87,68.91,98939.0,66.9551,67.1494,66.8968,66.9357,98939.0
2022-11-21 12:40:00,68.9,69.05,68.89,69.0,97542.0,66.926,67.0717,66.9163,67.0231,97542.0
2022-11-21 12:45:00,69.01,69.07,68.84,68.85,100589.0,67.0328,67.0911,66.8677,66.8774,100589.0
2022-11-21 12:50:00,68.84,68.84,68.74,68.79,52423.0,66.8677,66.8677,66.7706,66.8191,52423.0
2022-11-21 12:55:00,68.78,68.82,68.62,68.74,87952.0,66.8094,66.8483,66.654,66.7706,87952.0
2022-11-21 13:00:00,68.72,68.92,68.72,68.88,75842.0,66.7511,66.9454,66.7511,66.9066,75842.0
2022-11-21 13:05:00,68.89,69.09,68.84,69.05,78265.0,66.9163,67.1105,66.8677,67.0717,78265.0
2022-11-21 13:10:00,69.06,69.43,69.06,69.32,159730.0,67.0814,67.4408,67.0814,67.3339,159730.0
2022-11-21 13:15:00,69.33,69.39,69.22,69.3,109555.0,67.3437,67.4019,67.2368,67.3145,109555.0
2022-11-21 13:20:00,69.34,69.4,69.21,69.28,83979.0,67.3534,67.4117,67.2271,67.2951,83979.0
2022-11-21 13:25:00,69.28,69.38,69.22,69.28,52773.0,67.2951,67.3922,67.2368,67.2951,52773.0
2022-11-21 13:30:00,69.29,69.38,69.22,69.34,90621.0,67.3048,67.3922,67.2368,67.3534,90621.0
2022-11-21 13:35:00,69.35,69.63,69.26,69.62,124777.0,67.3631,67.6351,67.2757,67.6254,124777.0
2022-11-21 13:40:00,69.63,69.63,69.39,69.56,108610.0,67.6351,67.6351,67.4019,67.5671,108610.0
2022-11-21 13:45:00,69.55,69.59,69.36,69.39,72885.0,67.5574,67.5962,67.3728,67.4019,72885.0
2022-11-21 13:50:00,69.37,69.46,69.29,69.29,35393.0,67.3825,67.4699,67.3048,67.3048,35393.0
2022-11-21 13:55:00,69.3,69.36,69.16,69.18,124117.0,67.3145,67.3728,67.1785,67.198,124117.0
2022-11-21 14:00:00,69.18,69.39,69.17,69.36,72315.0,67.198,67.4019,67.1882,67.3728,72315.0
2022-11-21 14:05:00,69.36,69.49,69.35,69.39,73567.0,67.3728,67.4991,67.3631,67.4019,73567.0
2022-11-21 14:10:00,69.39,69.41,69.23,69.37,107642.0,67.4019,67.4214,67.2465,67.3825,107642.0
2022-11-21 14:15:00,69.35,69.46,69.34,69.43,55917.0,67.3631,67.4699,67.3534,67.4408,55917.0
2022-11-21 14:20:00,69.44,69.44,69.04,69.12,86961.0,67.4505,67.4505,67.062,67.1397,86961.0
2022-11-21 14:25:00,69.12,69.24,69.12,69.14,65734.0,67.1397,67.2562,67.1397,67.1591,65734.0
2022-11-21 14:30:00,69.12,69.26,69.09,69.14,106745.0,67.1397,67.2757,67.1105,67.1591,106745.0
2022-11-21 14:35:00,69.15,69.18,69.01,69.14,51743.0,67.1688,67.198,67.0328,67.1591,51743.0
2022-11-21 14:40:00,69.15,69.2,68.97,69.01,113090.0,67.1688,67.2174,66.994,67.0328,113090.0
2022-11-21 14:45:00,68.98,69.1,68.96,69.07,94511.0,67.0037,67.1203,66.9843,67.0911,94511.0
2022-11-21 14:50:00,69.06,69.25,69.02,69.17,73730.0,67.0814,67.266,67.0425,67.1882,73730.0
2022-11-21 14:55:00,69.16,69.25,69.04,69.08,71762.0,67.1785,67.266,67.062,67.1008,71762.0
2022-11-21 15:00:00,69.03,69.23,68.99,69.19,84395.0,67.0523,67.2465,67.0134,67.2077,84395.0
2022-11-21 15:05:00,69.21,69.26,69.04,69.17,85526.0,67.2271,67.2757,67.062,67.1882,85526.0
2022-11-21 15:10:00,69.17,69.19,69.04,69.18,98932.0,67.1882,67.2077,67.062,67.198,98932.0
2022-11-21 15:15:00,69.16,69.29,69.12,69.25,83301.0,67.1785,67.3048,67.1397,67.266,83301.0
2022-11-21 15:20:00,69.24,69.3,68.96,68.96,126957.0,67.2562,67.3145,66.9843,66.9843,126957.0
2022-11-21 15:25:00,68.97,69.0,68.78,68.93,112613.0,66.994,67.0231,66.8094,66.9551,112613.0
2022-11-21 15:30:00,68.94,69.12,68.9,68.92,59092.0,66.9648,67.1397,66.926,66.9454,59092.0
2022-11-21 15:35:00,68.92,69.07,68.91,68.95,51852.0,66.9454,67.0911,66.9357,66.9745,51852.0
2022-11-21 15:40:00,68.96,69.0,68.85,68.97,42857.0,66.9843,67.0231,66.8774,66.994,42857.0
2022-11-21 15:45:00,68.96,69.2,68.96,69.18,80880.0,66.9843,67.2174,66.9843,67.198,80880.0
2022-11-21 15:50:00,69.2,69.37,69.07,69.2,147753.0,67.2174,67.3825,67.0911,67.2174,147753.0
2022-11-21 15:55:00,69.19,69.2,68.99,69.11,232191.0,67.2077,67.2174,67.0134,67.13,232191.0
2022-11-22 09:30:00,70.1,70.25,69.75,69.86,256579.0,68.0916,68.2373,67.7516,67.8585,256579.0
2022-11-22 09:35:00,69.87,70.09,69.55,69.64,198198.0,67.8682,68.0819,67.5574,67.6448,198198.0
2022-11-22 09:40:00,69.63,69.76,69.35,69.55,343530.0,67.6351,67.7613,67.3631,67.5574,343530.0
2022-11-22 09:45:00,69.55,69.78,69.49,69.63,152694.0,67.5574,67.7808,67.4991,67.6351,152694.0
2022-11-22 09:50:00,69.61,69.73,69.54,69.59,71584.0,67.6156,67.7322,67.5476,67.5962,71584.0
2022-11-22 09:55:00,69.6,69.83,69.57,69.78,117502.0,67.6059,67.8293,67.5768,67.7808,117502.0
2022-11-22 10:00:00,69.76,70.17,69.66,69.99,191293.0,67.7613,68.1596,67.6642,67.9848,191293.0
2022-11-22 10:05:00,69.99,70.24,69.98,70.04,142213.0,67.9848,68.2276,67.975,68.0333,142213.0
2022-11-22 10:10:00,70.09,70.48,70.08,70.46,172853.0,68.0819,68.4607,68.0722,68.4413,172853.0
2022-11-22 10:15:00,70.49,70.56,70.27,70.32,130699.0,68.4704,68.5384,68.2567,68.3053,130699.0
2022-11-22 10:20:00,70.32,70.39,70.25,70.28,77610.0,68.3053,68.3733,68.2373,68.2664,77610.0
2022-11-22 10:25:00,70.29,70.41,70.2,70.4,111420.0,68.2762,68.3927,68.1887,68.383,111420.0
2022-11-22 10:30:00,70.41,70.6,70.16,70.31,163720.0,68.3927,68.5773,68.1499,68.2956,163720.0
2022-11-22 10:35:00,70.3,70.39,70.11,70.16,108808.0,68.2859,68.3733,68.1013,68.1499,108808.0
2022-11-22 10:40:00,70.17,70.36,70.12,70.29,140882.0,68.1596,68.3442,68.111,68.2762,140882.0
2022-11-22 10:45:00,70.31,70.65,70.25,70.6,133569.0,68.2956,68.6258,68.2373,68.5773,133569.0
2022-11-22 10:50:00,70.64,70.75,70.58,70.59,120580.0,68.6161,68.723,68.5578,68.5676,120580.0
2022-11-22 10:55:00,70.6,70.76,70.49,70.69,153483.0,68.5773,68.7327,68.4704,68.6647,153483.0
2022-11-22 11:00:00,70.7,70.71,70.46,70.48,79172.0,68.6744,68.6841,68.4413,68.4607,79172.0
2022-11-22 11:05:00,70.48,70.59,70.41,70.57,63891.0,68.4607,68.5676,68.3927,68.5481,63891.0
2022-11-22 11:10:00,70.59,70.68,70.45,70.45,85447.0,68.5676,68.655,68.4316,68.4316,85447.0
2022-11-22 11:15:00,70.48,70.55,70.19,70.55,202801.0,68.4607,68.5287,68.179,68.5287,202801.0
2022-11-22 11:20:00,70.53,70.59,70.46,70.52,78623.0,68.5093,68.5676,68.4413,68.4996,78623.0
2022-11-22 11:25:00,70.53,70.62,70.46,70.53,45657.0,68.5093,68.5967,68.4413,68.5093,45657.0
2022-11-22 11:30:00,70.53,70.54,70.23,70.46,86479.0,68.5093,68.519,68.2179,68.4413,86479.0
2022-11-22 11:35:00,70.45,70.47,70.25,70.4,63642.0,68.4316,68.451,68.2373,68.383,63642.0
2022-11-22 11:40:00,70.39,70.51,70.34,70.36,51595.0,68.3733,68.4899,68.3247,68.3442,51595.0
2022-11-22 11:45:00,70.36,70.47,70.3,70.43,45544.0,68.3442,68.451,68.2859,68.4121,45544.0
2022-11-22 11:50:00,70.43,70.52,70.33,70.51,50456.0,68.4121,68.4996,68.315,68.4899,50456.0
2022-11-22 11:55:00,70.49,70.62,70.48,70.58,52524.0,68.4704,68.5967,68.4607,68.5578,52524.0
2022-11-22 12:00:00,70.58,70.78,70.57,70.69,102367.0,68.5578,68.7521,68.5481,68.6647,102367.0
2022-11-22 12:05:00,70.69,70.73,70.52,70.57,86495.0,68.6647,68.7036,68.4996,68.5481,86495.0
2022-11-22 12:10:00,70.58,70.7,70.56,70.63,49973.0,68.5578,68.6744,68.5384,68.6064,49973.0
2022-11-22 12:15:00,70.63,70.8,70.63,70.67,76654.0,68.6064,68.7715,68.6064,68.6453,76654.0
2022-11-22 12:20:00,70.69,70.7,70.5,70.59,116249.0,68.6647,68.6744,68.4801,68.5676,116249.0
2022-11-22 12:25:00,70.57,70.61,70.48,70.59,96351.0,68.5481,68.587,68.4607,68.5676,96351.0
2022-11-22 12:30:00,70.58,70.66,70.53,70.62,283890.0,68.5578,68.6356,68.5093,68.5967,283890.0
2022-11-22 12:35:00,70.62,70.7,70.62,70.67,37652.0,68.5967,68.6744,68.5967,68.6453,37652.0
2022-11-22 12:40:00,70.69,70.73,70.54,70.71,105178.0,68.6647,68.7036,68.519,68.6841,105178.0
2022-11-22 12:45:00,70.73,70.74,70.62,70.64,28306.0,68.7036,68.7133,68.5967,68.6161,28306.0
2022-11-22 12:50:00,70.64,70.67,70.54,70.57,36085.0,68.6161,68.6453,68.519,68.5481,36085.0
2022-11-22 12:55:00,70.56,70.62,70.52,70.59,32859.0,68.5384,68.5967,68.4996,68.5676,32859.0
2022-11-22 13:00:00,70.59,70.73,70.51,70.66,104828.0,68.5676,68.7036,68.4899,68.6356,104828.0
2022-11-22 13:05:00,70.63,70.92,70.57,70.89,107232.0,68.6064,68.8881,68.5481,68.859,107232.0
2022-11-22 13:10:00,70.89,71.04,70.86,71.03,159494.0,68.859,69.0047,68.8298,68.995,159494.0
2022-11-22 13:15:00,71.02,71.07,70.96,71.03,101271.0,68.9852,69.0338,68.927,68.995,101271.0
2022-11-22 13:20:00,71.03,71.07,70.93,71.05,52315.0,68.995,69.0338,68.8978,69.0144,52315.0
2022-11-22 13:25:00,71.05,71.15,71.01,71.09,60073.0,69.0144,69.1115,68.9755,69.0532,60073.0
2022-11-22 13:30:00,71.12,71.16,71.04,71.06,125495.0,69.0824,69.1212,69.0047,69.0241,125495.0
2022-11-22 13:35:00,71.06,71.07,70.94,71.0,74073.0,69.0241,69.0338,68.9075,68.9658,74073.0
2022-11-22 13:40:00,71.01,71.09,70.99,71.05,56232.0,68.9755,69.0532,68.9561,69.0144,56232.0
2022-11-22 13:45:00,71.06,71.13,71.04,71.12,45230.0,69.0241,69.0921,69.0047,69.0824,45230.0
2022-11-22 13:50:00,71.12,71.23,71.09,71.19,135607.0,69.0824,69.1892,69.0532,69.1504,135607.0
2022-11-22 13:55:00,71.2,71.2,71.1,71.14,76188.0,69.1601,69.1601,69.0629,69.1018,76188.0
2022-11-22 14:00:00,71.15,71.25,71.05,71.18,197433.0,69.1115,69.2087,69.0144,69.1407,197433.0
2022-11-22 14:05:00,71.18,71.21,71.0,71.0,84160.0,69.1407,69.1698,68.9658,68.9658,84160.0
2022-11-22 14:10:00,71.02,71.08,70.95,70.99,63283.0,68.9852,69.0435,68.9172,68.9561,63283.0
2022-11-22 14:15:00,70.99,71.12,70.96,71.08,113662.0,68.9561,69.0824,68.927,69.0435,113662.0
2022-11-22 14:20:00,71.08,71.15,71.06,71.13,77130.0,69.0435,69.1115,69.0241,69.0921,77130.0
2022-11-22 14:25:00,71.13,71.18,71.08,71.14,53719.0,69.0921,69.1407,69.0435,69.1018,53719.0
2022-11-22 14:30:00,71.13,71.14,71.02,71.03,72348.0,69.0921,69.1018,68.9852,68.995,72348.0
2022-11-22 14:35:00,71.05,71.34,71.03,71.3,120273.0,69.0144,69.2961,68.995,69.2572,120273.0
2022-11-22 14:40:00,71.28,71.31,71.07,71.09,109022.0,69.2378,69.2669,69.0338,69.0532,109022.0
2022-11-22 14:45:00,71.08,71.23,71.08,71.22,78832.0,69.0435,69.1892,69.0435,69.1795,78832.0
2022-11-22 14:50:00,71.23,71.38,71.2,71.34,80584.0,69.1892,69.3349,69.1601,69.2961,80584.0
2022-11-22 14:55:00,71.34,71.4,71.3,71.35,76182.0,69.2961,69.3544,69.2572,69.3058,76182.0
2022-11-22 15:00:00,71.35,71.62,71.31,71.59,174354.0,69.3058,69.5681,69.2669,69.5389,174354.0
2022-11-22 15:05:00,71.59,71.62,71.5,71.58,73183.0,69.5389,69.5681,69.4515,69.5292,73183.0
2022-11-22 15:10:00,71.57,71.61,71.46,71.61,82551.0,69.5195,69.5583,69.4126,69.5583,82551.0
2022-11-22 15:15:00,71.61,71.65,71.47,71.49,110414.0,69.5583,69.5972,69.4223,69.4418,110414.0
2022-11-22 15:20:00,71.5,71.65,71.49,71.65,74689.0,69.4515,69.5972,69.4418,69.5972,74689.0
2022-11-22 15:25:00,71.65,71.67,71.55,71.63,80254.0,69.5972,69.6166,69.5001,69.5778,80254.0
2022-11-22 15:30:00,71.64,71.75,71.58,71.75,97151.0,69.5875,69.6943,69.5292,69.6943,97151.0
2022-11-22 15:35:00,71.75,71.76,71.65,71.74,99141.0,69.6943,69.704,69.5972,69.6846,99141.0
2022-11-22 15:40:00,71.73,71.75,71.66,71.71,70784.0,69.6749,69.6943,69.6069,69.6555,70784.0
2022-11-22 15:45:00,71.69,71.82,71.69,71.78,116789.0,69.636,69.7623,69.636,69.7235,116789.0
2022-11-22 15:50:00,71.78,71.93,71.65,71.8,308972.0,69.7235,69.8692,69.5972,69.7429,308972.0
2022-11-22 15:55:00,71.81,71.96,71.7,71.88,498868.0,69.7526,69.8983,69.6458,69.8206,498868.0
2022-11-23 09:30:00,71.65,72.13,71.61,72.08,233823.0,69.5972,70.0634,69.5583,70.0149,233823.0
2022-11-23 09:35:00,72.1,72.37,72.1,72.33,233042.0,70.0343,70.2966,70.0343,70.2577,233042.0
2022-11-23 09:40:00,72.33,72.36,72.09,72.2,208911.0,70.2577,70.2868,70.0246,70.1314,208911.0
2022-11-23 09:45:00,72.22,72.84,72.19,72.52,462160.0,70.1509,70.7531,70.1217,70.4423,462160.0
2022-11-23 09:50:00,72.51,72.88,72.51,72.76,205828.0,70.4326,70.792,70.4326,70.6754,205828.0
2022-11-23 09:55:00,72.75,72.78,72.54,72.63,135849.0,70.6657,70.6948,70.4617,70.5491,135849.0
2022-11-23 10:00:00,72.63,72.78,72.24,72.72,261257.0,70.5491,70.6948,70.1703,70.6365,261257.0
2022-11-23 10:05:00,72.71,73.0,72.67,72.79,188383.0,70.6268,70.9085,70.588,70.7045,188383.0
2022-11-23 10:10:00,72.79,72.91,72.71,72.73,153508.0,70.7045,70.8211,70.6268,70.6462,153508.0
2022-11-23 10:15:00,72.74,72.75,72.48,72.71,161030.0,70.656,70.6657,70.4034,70.6268,161030.0
2022-11-23 10:20:00,72.7,72.85,72.61,72.83,118423.0,70.6171,70.7628,70.5297,70.7434,118423.0
2022-11-23 10:25:00,72.84,72.94,72.75,72.91,119497.0,70.7531,70.8502,70.6657,70.8211,119497.0
2022-11-23 10:30:00,72.9,73.11,72.88,73.02,163640.0,70.8114,71.0154,70.792,70.9279,163640.0
2022-11-23 10:35:00,73.01,73.05,72.92,73.01,152007.0,70.9182,70.9571,70.8308,70.9182,152007.0
2022-11-23 10:40:00,73.02,73.37,72.97,73.08,199582.0,70.9279,71.2679,70.8794,70.9862,199582.0
2022-11-23 10:45:00,73.1,73.1,72.85,72.91,122290.0,71.0056,71.0056,70.7628,70.8211,122290.0
2022-11-23 10:50:00,72.92,73.03,72.85,72.97,88650.0,70.8308,70.9377,70.7628,70.8794,88650.0
2022-11-23 10:55:00,72.96,73.02,72.93,73.01,57431.0,70.8697,70.9279,70.8405,70.9182,57431.0
2022-11-23 11:00:00,73.02,73.1,72.88,72.94,127903.0,70.9279,71.0056,70.792,70.8502,127903.0
2022-11-23 11:05:00,72.95,73.12,72.9,73.06,132173.0,70.8599,71.0251,70.8114,70.9668,132173.0
2022-11-23 11:10:00,73.09,73.14,73.0,73.09,79929.0,70.9959,71.0445,70.9085,70.9959,79929.0
2022-11-23 11:15:00,73.1,73.16,72.98,73.0,101539.0,71.0056,71.0639,70.8891,70.9085,101539.0
2022-11-23 11:20:00,73.01,73.23,72.98,73.09,106864.0,70.9182,71.1319,70.8891,70.9959,106864.0
2022-11-23 11:25:00,73.1,73.11,72.9,73.01,103850.0,71.0056,71.0154,70.8114,70.9182,103850.0
2022-11-23 11:30:00,73.01,73.01,72.82,72.92,126223.0,70.9182,70.9182,70.7337,70.8308,126223.0
2022-11-23 11:35:00,72.92,72.93,72.82,72.88,74457.0,70.8308,70.8405,70.7337,70.792,74457.0
2022-11-23 11:40:00,72.88,72.94,72.84,72.89,109230.0,70.792,70.8502,70.7531,70.8017,109230.0
2022-11-23 11:45:00,72.89,72.89,72.43,72.43,205063.0,70.8017,70.8017,70.3548,70.3548,205063.0
2022-11-23 11:50:00,72.42,72.57,72.04,72.06,215637.0,70.3451,70.4908,69.976,69.9954,215637.0
2022-11-23 11:55:00,72.06,72.11,71.76,72.07,346830.0,69.9954,70.044,69.704,70.0052,346830.0
2022-11-23 12:00:00,72.05,72.13,72.01,72.1,129082.0,69.9857,70.0634,69.9469,70.0343,129082.0
2022-11-23 12:05:00,72.11,72.32,72.1,72.3,147574.0,70.044,70.248,70.0343,70.2286,147574.0
2022-11-23 12:10:00,72.3,72.38,72.22,72.28,119598.0,70.2286,70.3063,70.1509,70.2091,119598.0
2022-11-23 12:15:00,72.26,72.36,72.2,72.29,80751.0,70.1897,70.2868,70.1314,70.2189,80751.0
2022-11-23 12:20:00,72.28,72.38,72.24,72.29,51408.0,70.2091,70.3063,70.1703,70.2189,51408.0
2022-11-23 12:25:00,72.31,72.43,72.26,72.28,75206.0,70.2383,70.3548,70.1897,70.2091,75206.0
2022-11-23 12:30:00,72.31,72.38,72.2,72.29,82900.0,70.2383,70.3063,70.1314,70.2189,82900.0
2022-11-23 12:35:00,72.29,72.36,72.15,72.3,66943.0,70.2189,70.2868,70.0829,70.2286,66943.0
2022-11-23 12:40:00,72.29,72.31,72.04,72.08,51565.0,70.2189,70.2383,69.976,70.0149,51565.0
2022-11-23 12:45:00,72.06,72.23,72.04,72.18,69607.0,69.9954,70.1606,69.976,70.112,69607.0
2022-11-23 12:50:00,72.17,72.2,71.77,71.89,121635.0,70.1023,70.1314,69.7138,69.8303,121635.0
2022-11-23 12:55:00,71.87,71.89,71.51,71.77,178405.0,69.8109,69.8303,69.4612,69.7138,178405.0
2022-11-23 13:00:00,71.77,71.95,71.62,71.93,159584.0,69.7138,69.8886,69.5681,69.8692,159584.0
2022-11-23 13:05:00,71.93,71.96,71.86,71.93,55862.0,69.8692,69.8983,69.8012,69.8692,55862.0
2022-11-23 13:10:00,71.92,71.93,71.81,71.82,50946.0,69.8595,69.8692,69.7526,69.7623,50946.0
2022-11-23 13:15:00,71.83,72.02,71.82,72.01,85954.0,69.772,69.9566,69.7623,69.9469,85954.0
2022-11-23 13:20:00,71.99,72.1,71.98,72.06,71699.0,69.9275,70.0343,69.9177,69.9954,71699.0
2022-11-23 13:25:00,72.05,72.22,72.01,72.22,90208.0,69.9857,70.1509,69.9469,70.1509,90208.0
2022-11-23 13:30:00,72.23,72.38,72.23,72.33,90758.0,70.1606,70.3063,70.1606,70.2577,90758.0
2022-11-23 13:35:00,72.32,72.47,72.29,72.42,164265.0,70.248,70.3937,70.2189,70.3451,164265.0
2022-11-23 13:40:00,72.41,72.47,72.34,72.46,84105.0,70.3354,70.3937,70.2674,70.384,84105.0
2022-11-23 13:45:00,72.45,72.5,72.39,72.39,65328.0,70.3743,70.4228,70.316,70.316,65328.0
2022-11-23 13:50:00,72.39,72.4,72.24,72.3,45299.0,70.316,70.3257,70.1703,70.2286,45299.0
2022-11-23 13:55:00,72.3,72.4,72.28,72.38,40418.0,70.2286,70.3257,70.2091,70.3063,40418.0
2022-11-23 14:00:00,72.43,73.4,71.97,73.32,647124.0,70.3548,71.2971,69.908,71.2193,647124.0
2022-11-23 14:05:00,73.34,73.36,72.81,73.05,328915.0,71.2388,71.2582,70.724,70.9571,328915.0
2022-11-23 14:10:00,73.06,73.07,72.55,72.96,257433.0,70.9668,70.9765,70.4714,70.8697,257433.0
2022-11-23 14:15:00,72.99,73.09,72.77,72.87,138102.0,70.8988,70.9959,70.6851,70.7822,138102.0
2022-11-23 14:20:00,72.86,73.18,72.78,73.16,143425.0,70.7725,71.0834,70.6948,71.0639,143425.0
2022-11-23 14:25:00,73.15,73.42,73.1,73.15,207346.0,71.0542,71.3165,71.0056,71.0542,207346.0
2022-11-23 14:30:00,73.13,73.13,72.82,72.86,180688.0,71.0348,71.0348,70.7337,70.7725,180688.0
2022-11-23 14:35:00,72.82,72.83,72.55,72.64,145556.0,70.7337,70.7434,70.4714,70.5588,145556.0
2022-11-23 14:40:00,72.61,72.94,72.59,72.93,92873.0,70.5297,70.8502,70.5103,70.8405,92873.0
2022-11-23 14:45:00,72.9,73.23,72.84,73.16,163431.0,70.8114,71.1319,70.7531,71.0639,163431.0
2022-11-23 14:50:00,73.16,73.33,72.99,73.0,220582.0,71.0639,71.2291,70.8988,70.9085,220582.0
2022-11-23 14:55:00,73.0,73.17,72.99,73.06,102536.0,70.9085,71.0736,70.8988,70.9668,102536.0
2022-11-23 15:00:00,73.04,73.12,72.82,73.08,109372.0,70.9474,71.0251,70.7337,70.9862,109372.0
2022-11-23 15:05:00,73.05,73.22,73.04,73.18,75413.0,70.9571,71.1222,70.9474,71.0834,75413.0
2022-11-23 15:10:00,73.18,73.22,73.05,73.17,62351.0,71.0834,71.1222,70.9571,71.0736,62351.0
2022-11-23 15:15:00,73.2,73.45,73.15,73.39,144520.0,71.1028,71.3456,71.0542,71.2873,144520.0
2022-11-23 15:20:00,73.38,73.42,73.09,73.3,106760.0,71.2776,71.3165,70.9959,71.1999,106760.0
2022-11-23 15:25:00,73.28,73.34,73.15,73.17,49164.0,71.1805,71.2388,71.0542,71.0736,49164.0
2022-11-23 15:30:00,73.17,73.17,72.94,72.95,82905.0,71.0736,71.0736,70.8502,70.8599,82905.0
2022-11-23 15:35:00,72.98,73.09,72.9,73.09,113321.0,70.8891,70.9959,70.8114,70.9959,113321.0
2022-11-23 15:40:00,73.09,73.11,72.95,73.05,75084.0,70.9959,71.0154,70.8599,70.9571,75084.0
2022-11-23 15:45:00,73.04,73.04,72.79,72.86,96876.0,70.9474,70.9474,70.7045,70.7725,96876.0
2022-11-23 15:50:00,72.87,73.13,72.86,73.0,152735.0,70.7822,71.0348,70.7725,70.9085,152735.0
2022-11-23 15:55:00,72.98,73.17,72.88,73.17,273488.0,70.8891,71.0736,70.792,71.0736,273488.0
2022-11-25 09:30:00,72.83,72.98,72.67,72.69,134732.0,70.7434,70.8891,70.588,70.6074,134732.0
2022-11-25 09:35:00,72.7,73.04,72.68,72.9,139078.0,70.6171,70.9474,70.5977,70.8114,139078.0
2022-11-25 09:40:00,72.88,73.03,72.8,72.9,125522.0,70.792,70.9377,70.7142,70.8114,125522.0
2022-11-25 09:45:00,72.89,73.0,72.8,72.82,93666.0,70.8017,70.9085,70.7142,70.7337,93666.0
2022-11-25 09:50:00,72.85,73.1,72.82,72.99,88754.0,70.7628,71.0056,70.7337,70.8988,88754.0
2022-11-25 09:55:00,72.98,73.21,72.95,73.16,128051.0,70.8891,71.1125,70.8599,71.0639,128051.0
2022-11-25 10:00:00,73.16,73.26,73.06,73.23,87650.0,71.0639,71.1611,70.9668,71.1319,87650.0
2022-11-25 10:05:00,73.23,73.28,73.16,73.25,88618.0,71.1319,71.1805,71.0639,71.1514,88618.0
2022-11-25 10:10:00,73.25,73.29,73.11,73.18,82676.0,71.1514,71.1902,71.0154,71.0834,82676.0
2022-11-25 10:15:00,73.2,73.33,73.17,73.25,62259.0,71.1028,71.2291,71.0736,71.1514,62259.0
2022-11-25 10:20:00,73.23,73.34,73.2,73.22,58414.0,71.1319,71.2388,71.1028,71.1222,58414.0
2022-11-25 10:25:00,73.2,73.31,73.15,73.19,77932.0,71.1028,71.2096,71.0542,71.0931,77932.0
2022-11-25 10:30:00,73.17,73.25,73.1,73.18,71704.0,71.0736,71.1514,71.0056,71.0834,71704.0
2022-11-25 10:35:00,73.19,73.27,73.09,73.15,73062.0,71.0931,71.1708,70.9959,71.0542,73062.0
2022-11-25 10:40:00,73.15,73.21,73.09,73.17,42799.0,71.0542,71.1125,70.9959,71.0736,42799.0
2022-11-25 10:45:00,73.18,73.31,73.12,73.27,68480.0,71.0834,71.2096,71.0251,71.1708,68480.0
2022-11-25 10:50:00,73.27,73.29,73.15,73.25,50212.0,71.1708,71.1902,71.0542,71.1514,50212.0
2022-11-25 10:55:00,73.25,73.3,73.22,73.26,63390.0,71.1514,71.1999,71.1222,71.1611,63390.0
2022-11-25 11:00:00,73.25,73.41,73.18,73.31,63512.0,71.1514,71.3068,71.0834,71.2096,63512.0
2022-11-25 11:05:00,73.32,73.41,73.3,73.34,100676.0,71.2193,71.3068,71.1999,71.2388,100676.0
2022-11-25 11:10:00,73.34,73.36,73.19,73.2,60908.0,71.2388,71.2582,71.0931,71.1028,60908.0
2022-11-25 11:15:00,73.21,73.25,73.16,73.23,46501.0,71.1125,71.1514,71.0639,71.1319,46501.0
2022-11-25 11:20:00,73.23,73.27,73.16,73.18,48962.0,71.1319,71.1708,71.0639,71.0834,48962.0
2022-11-25 11:25:00,73.18,73.21,73.01,73.07,103934.0,71.0834,71.1125,70.9182,70.9765,103934.0
2022-11-25 11:30:00,73.07,73.09,72.89,73.02,141223.0,70.9765,70.9959,70.8017,70.9279,141223.0
2022-11-25 11:35:00,73.02,73.1,72.99,73.09,110942.0,70.9279,71.0056,70.8988,70.9959,110942.0
2022-11-25 11:40:00,73.09,73.13,73.02,73.13,94425.0,70.9959,71.0348,70.9279,71.0348,94425.0
2022-11-25 11:45:00,73.11,73.2,73.11,73.16,41079.0,71.0154,71.1028,71.0154,71.0639,41079.0
2022-11-25 11:50:00,73.17,73.22,73.15,73.21,40924.0,71.0736,71.1222,71.0542,71.1125,40924.0
2022-11-25 11:55:00,73.21,73.24,73.15,73.17,64916.0,71.1125,71.1416,71.0542,71.0736,64916.0
2022-11-25 12:00:00,73.17,73.18,73.09,73.09,48116.0,71.0736,71.0834,70.9959,70.9959,48116.0
2022-11-25 12:05:00,73.08,73.17,73.02,73.07,34630.0,70.9862,71.0736,70.9279,70.9765,34630.0
2022-11-25 12:10:00,73.08,73.15,73.05,73.08,21213.0,70.9862,71.0542,70.9571,70.9862,21213.0
2022-11-25 12:15:00,73.1,73.13,73.04,73.1,84123.0,71.0056,71.0348,70.9474,71.0056,84123.0
2022-11-25 12:20:00,73.11,73.13,73.06,73.11,122050.0,71.0154,71.0348,70.9668,71.0154,122050.0
2022-11-25 12:25:00,73.12,73.22,73.12,73.18,38447.0,71.0251,71.1222,71.0251,71.0834,38447.0
2022-11-25 12:30:00,73.19,73.19,73.0,73.01,56165.0,71.0931,71.0931,70.9085,70.9182,56165.0
2022-11-25 12:35:00,73.0,73.09,72.96,73.04,78992.0,70.9085,70.9959,70.8697,70.9474,78992.0
2022-11-25 12:40:00,73.04,73.06,72.95,72.98,47711.0,70.9474,70.9668,70.8599,70.8891,47711.0
2022-11-25 12:45:00,72.99,72.99,72.83,72.84,81456.0,70.8988,70.8988,70.7434,70.7531,81456.0
2022-11-25 12:50:00,72.84,72.99,72.84,72.93,139859.0,70.7531,70.8988,70.7531,70.8405,139859.0
2022-11-25 12:55:00,72.92,73.07,72.82,73.05,133509.0,70.8308,70.9765,70.7337,70.9571,133509.0
2022-11-28 09:30:00,71.3,72.0,71.25,71.98,280424.0,69.2572,69.9372,69.2087,69.9177,280424.0
2022-11-28 09:35:00,72.0,72.24,71.97,72.04,208013.0,69.9372,70.1703,69.908,69.976,208013.0
2022-11-28 09:40:00,72.06,72.07,71.84,71.94,158803.0,69.9954,70.0052,69.7817,69.8789,158803.0
2022-11-28 09:45:00,71.95,72.1,71.82,71.87,141488.0,69.8886,70.0343,69.7623,69.8109,141488.0
2022-11-28 09:50:00,71.88,71.92,71.73,71.81,88924.0,69.8206,69.8595,69.6749,69.7526,88924.0
2022-11-28 09:55:00,71.8,71.8,71.59,71.72,148234.0,69.7429,69.7429,69.5389,69.6652,148234.0
2022-11-28 10:00:00,71.71,71.77,71.55,71.77,84315.0,69.6555,69.7138,69.5001,69.7138,84315.0
2022-11-28 10:05:00,71.74,71.8,71.6,71.69,116582.0,69.6846,69.7429,69.5486,69.636,116582.0
2022-11-28 10:10:00,71.7,71.86,71.53,71.84,150185.0,69.6458,69.8012,69.4806,69.7817,150185.0
2022-11-28 10:15:00,71.84,71.88,71.73,71.86,58088.0,69.7817,69.8206,69.6749,69.8012,58088.0
2022-11-28 10:20:00,71.84,71.92,71.31,71.42,167177.0,69.7817,69.8595,69.2669,69.3738,167177.0
2022-11-28 10:25:00,71.42,71.45,71.15,71.43,142219.0,69.3738,69.4029,69.1115,69.3835,142219.0
2022-11-28 10:30:00,71.4,71.5,71.3,71.34,110436.0,69.3544,69.4515,69.2572,69.2961,110436.0
2022-11-28 10:35:00,71.32,71.55,71.31,71.49,134459.0,69.2766,69.5001,69.2669,69.4418,134459.0
2022-11-28 10:40:00,71.48,71.55,71.38,71.39,74717.0,69.4321,69.5001,69.3349,69.3446,74717.0
2022-11-28 10:45:00,71.38,71.46,71.2,71.27,129712.0,69.3349,69.4126,69.1601,69.2281,129712.0
2022-11-28 10:50:00,71.26,71.26,70.93,71.04,172514.0,69.2184,69.2184,68.8978,69.0047,172514.0
2022-11-28 10:55:00,71.04,71.13,70.94,70.98,188307.0,69.0047,69.0921,68.9075,68.9464,188307.0
2022-11-28 11:00:00,70.97,71.16,70.96,71.02,114340.0,68.9367,69.1212,68.927,68.9852,114340.0
2022-11-28 11:05:00,71.01,71.1,70.8,71.03,88108.0,68.9755,69.0629,68.7715,68.995,88108.0
2022-11-28 11:10:00,71.02,71.14,70.92,71.1,83246.0,68.9852,69.1018,68.8881,69.0629,83246.0
2022-11-28 11:15:00,71.1,71.17,71.01,71.01,58839.0,69.0629,69.1309,68.9755,68.9755,58839.0
2022-11-28 11:20:00,71.01,71.12,70.95,71.06,59589.0,68.9755,69.0824,68.9172,69.0241,59589.0
2022-11-28 11:25:00,71.05,71.14,70.93,70.98,74756.0,69.0144,69.1018,68.8978,68.9464,74756.0
2022-11-28 11:30:00,70.99,71.09,70.94,70.95,41148.0,68.9561,69.0532,68.9075,68.9172,41148.0
2022-11-28 11:35:00,70.95,71.1,70.9,71.1,57075.0,68.9172,69.0629,68.8687,69.0629,57075.0
2022-11-28 11:40:00,71.1,71.24,71.0,71.14,78137.0,69.0629,69.1989,68.9658,69.1018,78137.0
2022-11-28 11:45:00,71.13,71.27,71.1,71.23,92191.0,69.0921,69.2281,69.0629,69.1892,92191.0
2022-11-28 11:50:00,71.23,71.29,71.17,71.26,53006.0,69.1892,69.2475,69.1309,69.2184,53006.0
2022-11-28 11:55:00,71.27,71.29,71.17,71.17,62041.0,69.2281,69.2475,69.1309,69.1309,62041.0
2022-11-28 12:00:00,71.18,71.33,70.48,70.9,271957.0,69.1407,69.2864,68.4607,68.8687,271957.0
2022-11-28 12:05:00,70.88,71.46,70.7,70.7,176372.0,68.8493,69.4126,68.6744,68.6744,176372.0
2022-11-28 12:10:00,70.68,70.81,70.58,70.73,74550.0,68.655,68.7813,68.5578,68.7036,74550.0
2022-11-28 12:15:00,70.71,71.15,70.71,71.12,108812.0,68.6841,69.1115,68.6841,69.0824,108812.0
2022-11-28 12:20:00,71.1,71.18,71.02,71.03,67905.0,69.0629,69.1407,68.9852,68.995,67905.0
2022-11-28 12:25:00,71.04,71.15,70.99,70.99,68615.0,69.0047,69.1115,68.9561,68.9561,68615.0
2022-11-28 12:30:00,71.0,71.22,71.0,71.09,47496.0,68.9658,69.1795,68.9658,69.0532,47496.0
2022-11-28 12:35:00,71.11,71.23,71.11,71.13,64033.0,69.0727,69.1892,69.0727,69.0921,64033.0
2022-11-28 12:40:00,71.13,71.2,71.05,71.06,39522.0,69.0921,69.1601,69.0144,69.0241,39522.0
2022-11-28 12:45:00,71.04,71.12,70.92,70.93,146108.0,69.0047,69.0824,68.8881,68.8978,146108.0
2022-11-28 12:50:00,70.92,70.94,70.48,70.52,245199.0,68.8881,68.9075,68.4607,68.4996,245199.0
2022-11-28 12:55:00,70.53,70.63,70.48,70.51,132431.0,68.5093,68.6064,68.4607,68.4899,132431.0
2022-11-28 13:00:00,70.51,70.62,70.48,70.62,105951.0,68.4899,68.5967,68.4607,68.5967,105951.0
2022-11-28 13:05:00,70.61,70.67,70.52,70.53,49911.0,68.587,68.6453,68.4996,68.5093,49911.0
2022-11-28 13:10:00,70.53,70.67,70.41,70.66,99936.0,68.5093,68.6453,68.3927,68.6356,99936.0
2022-11-28 13:15:00,70.65,70.68,70.6,70.66,60169.0,68.6258,68.655,68.5773,68.6356,60169.0
2022-11-28 13:20:00,70.66,70.72,70.63,70.66,67275.0,68.6356,68.6938,68.6064,68.6356,67275.0
2022-11-28 13:25:00,70.67,70.71,70.56,70.6,28594.0,68.6453,68.6841,68.5384,68.5773,28594.0
2022-11-28 13:30:00,70.61,70.62,70.42,70.45,52803.0,68.587,68.5967,68.4024,68.4316,52803.0
2022-11-28 13:35:00,70.44,70.58,70.38,70.56,94400.0,68.4219,68.5578,68.3636,68.5384,94400.0
2022-11-28 13:40:00,70.54,70.57,70.34,70.35,87083.0,68.519,68.5481,68.3247,68.3344,87083.0
2022-11-28 13:45:00,70.33,70.39,70.28,70.31,77970.0,68.315,68.3733,68.2664,68.2956,77970.0
2022-11-28 13:50:00,70.32,70.35,70.15,70.22,84759.0,68.3053,68.3344,68.1402,68.2082,84759.0
2022-11-28 13:55:00,70.2,70.23,69.86,69.93,190949.0,68.1887,68.2179,67.8585,67.9265,190949.0
2022-11-28 14:00:00,69.92,70.03,69.8,69.84,115599.0,67.9168,68.0236,67.8002,67.839,115599.0
2022-11-28 14:05:00,69.86,69.94,69.72,69.73,110976.0,67.8585,67.9362,67.7225,67.7322,110976.0
2022-11-28 14:10:00,69.73,69.8,69.69,69.7,95376.0,67.7322,67.8002,67.6933,67.7031,95376.0
2022-11-28 14:15:00,69.7,69.83,69.68,69.77,63604.0,67.7031,67.8293,67.6836,67.7711,63604.0
2022-11-28 14:20:00,69.77,69.77,69.54,69.65,132403.0,67.7711,67.7711,67.5476,67.6545,132403.0
2022-11-28 14:25:00,69.64,69.7,69.61,69.62,62825.0,67.6448,67.7031,67.6156,67.6254,62825.0
2022-11-28 14:30:00,69.6,69.73,69.52,69.71,104674.0,67.6059,67.7322,67.5282,67.7128,104674.0
2022-11-28 14:35:00,69.7,69.8,69.65,69.76,62036.0,67.7031,67.8002,67.6545,67.7613,62036.0
2022-11-28 14:40:00,69.77,69.81,69.7,69.81,48984.0,67.7711,67.8099,67.7031,67.8099,48984.0
2022-11-28 14:45:00,69.8,69.84,69.68,69.7,61435.0,67.8002,67.839,67.6836,67.7031,61435.0
2022-11-28 14:50:00,69.7,69.79,69.69,69.76,50094.0,67.7031,67.7905,67.6933,67.7613,50094.0
2022-11-28 14:55:00,69.76,69.77,69.55,69.62,79797.0,67.7613,67.7711,67.5574,67.6254,79797.0
2022-11-28 15:00:00,69.62,69.66,69.5,69.57,94282.0,67.6254,67.6642,67.5088,67.5768,94282.0
2022-11-28 15:05:00,69.57,69.62,69.47,69.5,104053.0,67.5768,67.6254,67.4796,67.5088,104053.0
2022-11-28 15:10:00,69.5,69.5,69.29,69.33,90173.0,67.5088,67.5088,67.3048,67.3437,90173.0
2022-11-28 15:15:00,69.35,69.36,69.23,69.3,102746.0,67.3631,67.3728,67.2465,67.3145,102746.0
2022-11-28 15:20:00,69.29,69.43,69.23,69.23,99988.0,67.3048,67.4408,67.2465,67.2465,99988.0
2022-11-28 15:25:00,69.23,69.24,69.14,69.2,115656.0,67.2465,67.2562,67.1591,67.2174,115656.0
2022-11-28 15:30:00,69.21,69.28,69.13,69.2,110697.0,67.2271,67.2951,67.1494,67.2174,110697.0
2022-11-28 15:35:00,69.21,69.39,69.21,69.33,153603.0,67.2271,67.4019,67.2271,67.3437,153603.0
2022-11-28 15:40:00,69.31,69.56,69.28,69.52,102090.0,67.3242,67.5671,67.2951,67.5282,102090.0
2022-11-28 15:45:00,69.52,69.53,69.19,69.2,150036.0,67.5282,67.5379,67.2077,67.2174,150036.0
2022-11-28 15:50:00,69.21,69.5,69.21,69.5,162580.0,67.2271,67.5088,67.2271,67.5088,162580.0
2022-11-28 15:55:00,69.5,69.76,69.43,69.57,293888.0,67.5088,67.7613,67.4408,67.5768,293888.0
2022-11-29 09:30:00,69.62,69.92,69.4,69.85,234271.0,67.6254,67.9168,67.4117,67.8488,234271.0
2022-11-29 09:35:00,69.84,69.84,69.58,69.6,105360.0,67.839,67.839,67.5865,67.6059,105360.0
2022-11-29 09:40:00,69.61,69.87,69.31,69.41,187579.0,67.6156,67.8682,67.3242,67.4214,187579.0
2022-11-29 09:45:00,69.45,69.5,69.29,69.42,88263.0,67.4602,67.5088,67.3048,67.4311,88263.0
2022-11-29 09:50:00,69.4,69.46,69.28,69.34,80607.0,67.4117,67.4699,67.2951,67.3534,80607.0
2022-11-29 09:55:00,69.33,69.49,69.2,69.42,98866.0,67.3437,67.4991,67.2174,67.4311,98866.0
2022-11-29 10:00:00,69.43,69.73,69.4,69.49,145021.0,67.4408,67.7322,67.4117,67.4991,145021.0
2022-11-29 10:05:00,69.52,69.78,69.35,69.64,172178.0,67.5282,67.7808,67.3631,67.6448,172178.0
2022-11-29 10:10:00,69.65,69.72,69.28,69.44,132797.0,67.6545,67.7225,67.2951,67.4505,132797.0
2022-11-29 10:15:00,69.43,69.84,69.42,69.74,154525.0,67.4408,67.839,67.4311,67.7419,154525.0
2022-11-29 10:20:00,69.75,69.89,69.67,69.81,105933.0,67.7516,67.8876,67.6739,67.8099,105933.0
2022-11-29 10:25:00,69.81,70.14,69.75,70.14,217593.0,67.8099,68.1305,67.7516,68.1305,217593.0
2022-11-29 10:30:00,70.14,70.28,70.04,70.06,134509.0,68.1305,68.2664,68.0333,68.0527,134509.0
2022-11-29 10:35:00,70.05,70.1,69.94,70.05,79077.0,68.043,68.0916,67.9362,68.043,79077.0
2022-11-29 10:40:00,70.05,70.12,69.92,69.99,83658.0,68.043,68.111,67.9168,67.9848,83658.0
2022-11-29 10:45:00,69.97,70.14,69.95,70.07,343413.0,67.9653,68.1305,67.9459,68.0625,343413.0
2022-11-29 10:50:00,70.07,70.16,69.74,69.74,202934.0,68.0625,68.1499,67.7419,67.7419,202934.0
2022-11-29 10:55:00,69.74,69.96,69.73,69.78,154827.0,67.7419,67.9556,67.7322,67.7808,154827.0
2022-11-29 11:00:00,69.79,69.88,69.08,69.21,456578.0,67.7905,67.8779,67.1008,67.2271,456578.0
2022-11-29 11:05:00,69.21,69.26,68.7,68.72,306578.0,67.2271,67.2757,66.7317,66.7511,306578.0
2022-11-29 11:10:00,68.71,68.9,68.59,68.8,362504.0,66.7414,66.926,66.6249,66.8288,362504.0
2022-11-29 11:15:00,68.79,68.8,68.27,68.31,289980.0,66.8191,66.8288,66.314,66.3529,289980.0
2022-11-29 11:20:00,68.32,68.48,68.18,68.43,192243.0,66.3626,66.518,66.2266,66.4694,192243.0
2022-11-29 11:25:00,68.42,68.52,68.27,68.4,110260.0,66.4597,66.5569,66.314,66.4403,110260.0
2022-11-29 11:30:00,68.39,68.69,68.28,68.62,146798.0,66.4306,66.722,66.3237,66.654,146798.0
2022-11-29 11:35:00,68.6,68.67,68.46,68.64,66287.0,66.6346,66.7026,66.4986,66.6734,66287.0
2022-11-29 11:40:00,68.64,68.67,68.48,68.58,56360.0,66.6734,66.7026,66.518,66.6151,56360.0
2022-11-29 11:45:00,68.57,68.74,68.51,68.69,69318.0,66.6054,66.7706,66.5472,66.722,69318.0
2022-11-29 11:50:00,68.69,68.75,68.51,68.73,63203.0,66.722,66.7803,66.5472,66.7609,63203.0
2022-11-29 11:55:00,68.73,68.9,68.72,68.89,98391.0,66.7609,66.926,66.7511,66.9163,98391.0
2022-11-29 12:00:00,68.88,68.89,68.68,68.76,62747.0,66.9066,66.9163,66.7123,66.79,62747.0
2022-11-29 12:05:00,68.75,68.93,68.75,68.83,44656.0,66.7803,66.9551,66.7803,66.858,44656.0
2022-11-29 12:10:00,68.83,68.85,68.62,68.76,66253.0,66.858,66.8774,66.654,66.79,66253.0
2022-11-29 12:15:00,68.77,68.89,68.63,68.89,50915.0,66.7997,66.9163,66.6637,66.9163,50915.0
2022-11-29 12:20:00,68.88,68.88,68.65,68.65,98418.0,66.9066,66.9066,66.6831,66.6831,98418.0
2022-11-29 12:25:00,68.65,68.82,68.58,68.69,65445.0,66.6831,66.8483,66.6151,66.722,65445.0
2022-11-29 12:30:00,68.7,68.82,68.67,68.79,30495.0,66.7317,66.8483,66.7026,66.8191,30495.0
2022-11-29 12:35:00,68.8,69.18,68.71,69.06,131562.0,66.8288,67.198,66.7414,67.0814,131562.0
2022-11-29 12:40:00,69.04,69.2,69.04,69.13,75297.0,67.062,67.2174,67.062,67.1494,75297.0
2022-11-29 12:45:00,69.13,69.17,68.96,69.07,96580.0,67.1494,67.1882,66.9843,67.0911,96580.0
2022-11-29 12:50:00,69.08,69.18,69.03,69.03,53791.0,67.1008,67.198,67.0523,67.0523,53791.0
2022-11-29 12:55:00,69.01,69.13,68.99,69.05,39770.0,67.0328,67.1494,67.0134,67.0717,39770.0
2022-11-29 13:00:00,69.04,69.05,68.81,68.88,207132.0,67.062,67.0717,66.8386,66.9066,207132.0
2022-11-29 13:05:00,68.88,69.02,68.84,68.85,30091.0,66.9066,67.0425,66.8677,66.8774,30091.0
2022-11-29 13:10:00,68.87,69.11,68.81,69.11,53795.0,66.8968,67.13,66.8386,67.13,53795.0
2022-11-29 13:15:00,69.06,69.1,68.75,68.8,88872.0,67.0814,67.1203,66.7803,66.8288,88872.0
2022-11-29 13:20:00,68.81,68.81,68.67,68.77,101565.0,66.8386,66.8386,66.7026,66.7997,101565.0
2022-11-29 13:25:00,68.76,68.77,68.54,68.55,109669.0,66.79,66.7997,66.5763,66.586,109669.0
2022-11-29 13:30:00,68.55,68.68,68.51,68.65,121987.0,66.586,66.7123,66.5472,66.6831,121987.0
2022-11-29 13:35:00,68.65,68.84,68.64,68.81,53784.0,66.6831,66.8677,66.6734,66.8386,53784.0
2022-11-29 13:40:00,68.8,68.89,68.77,68.86,25011.0,66.8288,66.9163,66.7997,66.8871,25011.0
2022-11-29 13:45:00,68.86,68.94,68.84,68.85,45501.0,66.8871,66.9648,66.8677,66.8774,45501.0
2022-11-29 13:50:00,68.84,68.95,68.75,68.93,68571.0,66.8677,66.9745,66.7803,66.9551,68571.0
2022-11-29 13:55:00,68.94,69.11,68.93,69.08,75092.0,66.9648,67.13,66.9551,67.1008,75092.0
2022-11-29 14:00:00,69.08,69.63,69.08,69.53,256081.0,67.1008,67.6351,67.1008,67.5379,256081.0
2022-11-29 14:05:00,69.54,69.57,69.39,69.44,81776.0,67.5476,67.5768,67.4019,67.4505,81776.0
2022-11-29 14:10:00,69.45,69.5,69.31,69.41,53846.0,67.4602,67.5088,67.3242,67.4214,53846.0
2022-11-29 14:15:00,69.42,69.46,69.33,69.33,44203.0,67.4311,67.4699,67.3437,67.3437,44203.0
2022-11-29 14:20:00,69.33,69.37,69.1,69.11,156049.0,67.3437,67.3825,67.1203,67.13,156049.0
2022-11-29 14:25:00,69.12,69.18,68.91,68.94,105801.0,67.1397,67.198,66.9357,66.9648,105801.0
2022-11-29 14:30:00,68.95,68.98,68.79,68.9,131004.0,66.9745,67.0037,66.8191,66.926,131004.0
2022-11-29 14:35:00,68.88,68.99,68.72,68.9,96169.0,66.9066,67.0134,66.7511,66.926,96169.0
2022-11-29 14:40:00,68.89,68.95,68.65,68.73,103383.0,66.9163,66.9745,66.6831,66.7609,103383.0
2022-11-29 14:45:00,68.71,68.76,68.65,68.74,60457.0,66.7414,66.79,66.6831,66.7706,60457.0
2022-11-29 14:50:00,68.72,68.89,68.7,68.76,88166.0,66.7511,66.9163,66.7317,66.79,88166.0
2022-11-29 14:55:00,68.76,68.94,68.75,68.93,59420.0,66.79,66.9648,66.7803,66.9551,59420.0
2022-11-29 15:00:00,68.93,69.03,68.79,68.81,74059.0,66.9551,67.0523,66.8191,66.8386,74059.0
2022-11-29 15:05:00,68.8,69.16,68.8,69.11,98933.0,66.8288,67.1785,66.8288,67.13,98933.0
2022-11-29 15:10:00,69.13,69.14,69.0,69.1,81255.0,67.1494,67.1591,67.0231,67.1203,81255.0
2022-11-29 15:15:00,69.11,69.18,69.02,69.05,102152.0,67.13,67.198,67.0425,67.0717,102152.0
2022-11-29 15:20:00,69.04,69.24,68.9,68.97,117516.0,67.062,67.2562,66.926,66.994,117516.0
2022-11-29 15:25:00,68.99,69.14,68.91,69.03,63789.0,67.0134,67.1591,66.9357,67.0523,63789.0
2022-11-29 15:30:00,69.05,69.3,68.97,69.27,110746.0,67.0717,67.3145,66.994,67.2854,110746.0
2022-11-29 15:35:00,69.27,69.33,69.02,69.09,140823.0,67.2854,67.3437,67.0425,67.1105,140823.0
2022-11-29 15:40:00,69.09,69.32,69.09,69.11,145573.0,67.1105,67.3339,67.1105,67.13,145573.0
2022-11-29 15:45:00,69.11,69.19,68.96,69.18,104664.0,67.13,67.2077,66.9843,67.198,104664.0
2022-11-29 15:50:00,69.19,69.29,68.98,69.05,143940.0,67.2077,67.3048,67.0037,67.0717,143940.0
2022-11-29 15:55:00,69.05,69.34,69.04,69.21,245529.0,67.0717,67.3534,67.062,67.2271,245529.0
2022-11-30 09:30:00,69.31,69.65,69.25,69.61,182013.0,67.3242,67.6545,67.266,67.6156,182013.0
2022-11-30 09:35:00,69.59,69.68,68.98,69.08,245660.0,67.5962,67.6836,67.0037,67.1008,245660.0
2022-11-30 09:40:00,69.09,69.6,69.08,69.52,196074.0,67.1105,67.6059,67.1008,67.5282,196074.0
2022-11-30 09:45:00,69.51,69.56,69.1,69.14,129987.0,67.5185,67.5671,67.1203,67.1591,129987.0
2022-11-30 09:50:00,69.15,69.29,69.05,69.1,189801.0,67.1688,67.3048,67.0717,67.1203,189801.0
2022-11-30 09:55:00,69.12,69.25,69.06,69.15,120386.0,67.1397,67.266,67.0814,67.1688,120386.0
2022-11-30 10:00:00,69.18,69.25,68.64,68.97,167962.0,67.198,67.266,66.6734,66.994,167962.0
2022-11-30 10:05:00,68.98,69.2,68.86,69.16,101131.0,67.0037,67.2174,66.8871,67.1785,101131.0
2022-11-30 10:10:00,69.14,69.2,68.82,68.85,63014.0,67.1591,67.2174,66.8483,66.8774,63014.0
2022-11-30 10:15:00,68.86,68.91,68.65,68.71,69752.0,66.8871,66.9357,66.6831,66.7414,69752.0
2022-11-30 10:20:00,68.67,68.86,68.62,68.78,78524.0,66.7026,66.8871,66.654,66.8094,78524.0
2022-11-30 10:25:00,68.77,68.77,68.48,68.61,100294.0,66.7997,66.7997,66.518,66.6443,100294.0
2022-11-30 10:30:00,68.62,68.72,68.52,68.64,84383.0,66.654,66.7511,66.5569,66.6734,84383.0
2022-11-30 10:35:00,68.64,68.82,68.62,68.82,98448.0,66.6734,66.8483,66.654,66.8483,98448.0
2022-11-30 10:40:00,68.81,68.94,68.79,68.88,139962.0,66.8386,66.9648,66.8191,66.9066,139962.0
2022-11-30 10:45:00,68.83,68.83,68.53,68.59,93922.0,66.858,66.858,66.5666,66.6249,93922.0
2022-11-30 10:50:00,68.56,68.71,68.47,68.52,86302.0,66.5957,66.7414,66.5083,66.5569,86302.0
2022-11-30 10:55:00,68.53,68.72,68.53,68.63,96230.0,66.5666,66.7511,66.5666,66.6637,96230.0
2022-11-30 11:00:00,68.65,68.74,68.41,68.54,65990.0,66.6831,66.7706,66.45,66.5763,65990.0
2022-11-30 11:05:00,68.47,68.93,68.47,68.89,65739.0,66.5083,66.9551,66.5083,66.9163,65739.0
2022-11-30 11:10:00,68.89,69.02,68.81,68.95,105040.0,66.9163,67.0425,66.8386,66.9745,105040.0
2022-11-30 11:15:00,68.96,69.08,68.84,68.95,66352.0,66.9843,67.1008,66.8677,66.9745,66352.0
2022-11-30 11:20:00,68.96,69.06,68.89,68.95,40619.0,66.9843,67.0814,66.9163,66.9745,40619.0
2022-11-30 11:25:00,68.95,69.19,68.94,69.11,93531.0,66.9745,67.2077,66.9648,67.13,93531.0
2022-11-30 11:30:00,69.13,69.34,69.08,69.22,124960.0,67.1494,67.3534,67.1008,67.2368,124960.0
2022-11-30 11:35:00,69.21,69.32,69.21,69.3,77309.0,67.2271,67.3339,67.2271,67.3145,77309.0
2022-11-30 11:40:00,69.3,69.32,69.18,69.19,63574.0,67.3145,67.3339,67.198,67.2077,63574.0
2022-11-30 11:45:00,69.2,69.29,69.15,69.25,39336.0,67.2174,67.3048,67.1688,67.266,39336.0
2022-11-30 11:50:00,69.27,69.28,69.11,69.14,37051.0,67.2854,67.2951,67.13,67.1591,37051.0
2022-11-30 11:55:00,69.15,69.22,69.1,69.13,19380.0,67.1688,67.2368,67.1203,67.1494,19380.0
2022-11-30 12:00:00,69.14,69.24,69.09,69.24,19175.0,67.1591,67.2562,67.1105,67.2562,19175.0
2022-11-30 12:05:00,69.23,69.24,68.93,68.97,34925.0,67.2465,67.2562,66.9551,66.994,34925.0
2022-11-30 12:10:00,68.95,69.02,68.88,68.92,28393.0,66.9745,67.0425,66.9066,66.9454,28393.0
2022-11-30 12:15:00,68.9,68.9,68.51,68.58,104200.0,66.926,66.926,66.5472,66.6151,104200.0
2022-11-30 12:20:00,68.58,68.58,68.25,68.47,174344.0,66.6151,66.6151,66.2946,66.5083,174344.0
2022-11-30 12:25:00,68.49,68.55,68.39,68.48,87594.0,66.5277,66.586,66.4306,66.518,87594.0
2022-11-30 12:30:00,68.47,68.56,68.41,68.52,59767.0,66.5083,66.5957,66.45,66.5569,59767.0
2022-11-30 12:35:00,68.52,68.52,68.29,68.35,46602.0,66.5569,66.5569,66.3335,66.3917,46602.0
2022-11-30 12:40:00,68.35,68.62,68.29,68.56,90863.0,66.3917,66.654,66.3335,66.5957,90863.0
2022-11-30 12:45:00,68.54,68.66,68.53,68.58,65201.0,66.5763,66.6929,66.5666,66.6151,65201.0
2022-11-30 12:50:00,68.6,68.66,68.54,68.63,59460.0,66.6346,66.6929,66.5763,66.6637,59460.0
2022-11-30 12:55:00,68.63,68.7,68.56,68.63,38574.0,66.6637,66.7317,66.5957,66.6637,38574.0
2022-11-30 13:00:00,68.64,68.83,68.6,68.81,94310.0,66.6734,66.858,66.6346,66.8386,94310.0
2022-11-30 13:05:00,68.81,68.97,68.77,68.96,202286.0,66.8386,66.994,66.7997,66.9843,202286.0
2022-11-30 13:10:00,68.97,69.06,68.91,68.97,101499.0,66.994,67.0814,66.9357,66.994,101499.0
2022-11-30 13:15:00,68.97,69.02,68.93,68.94,55311.0,66.994,67.0425,66.9551,66.9648,55311.0
2022-11-30 13:20:00,68.93,69.01,68.85,68.95,63390.0,66.9551,67.0328,66.8774,66.9745,63390.0
2022-11-30 13:25:00,68.95,69.02,68.9,68.95,66992.0,66.9745,67.0425,66.926,66.9745,66992.0
2022-11-30 13:30:00,68.96,70.42,68.55,69.71,665246.0,66.9843,68.4024,66.586,67.7128,665246.0
2022-11-30 13:35:00,69.73,71.07,69.73,70.79,475429.0,67.7322,69.0338,67.7322,68.7618,475429.0
2022-11-30 13:40:00,70.85,71.15,70.39,70.68,549938.0,68.8201,69.1115,68.3733,68.655,549938.0
2022-11-30 13:45:00,70.68,70.8,69.86,70.6,487842.0,68.655,68.7715,67.8585,68.5773,487842.0
2022-11-30 13:50:00,70.59,70.8,70.4,70.8,308935.0,68.5676,68.7715,68.383,68.7715,308935.0
2022-11-30 13:55:00,70.8,71.7,70.78,71.53,648530.0,68.7715,69.6458,68.7521,69.4806,648530.0
2022-11-30 14:00:00,71.53,72.1,71.53,71.98,500611.0,69.4806,70.0343,69.4806,69.9177,500611.0
2022-11-30 14:05:00,72.0,72.49,72.0,72.17,434068.0,69.9372,70.4131,69.9372,70.1023,434068.0
2022-11-30 14:10:00,72.13,72.47,72.09,72.39,252244.0,70.0634,70.3937,70.0246,70.316,252244.0
2022-11-30 14:15:00,72.38,73.44,72.38,73.37,439417.0,70.3063,71.3359,70.3063,71.2679,439417.0
2022-11-30 14:20:00,73.38,73.53,73.01,73.3,400115.0,71.2776,71.4233,70.9182,71.1999,400115.0
2022-11-30 14:25:00,73.29,73.5,73.11,73.31,226067.0,71.1902,71.3942,71.0154,71.2096,226067.0
2022-11-30 14:30:00,73.31,73.35,73.02,73.29,197017.0,71.2096,71.2485,70.9279,71.1902,197017.0
2022-11-30 14:35:00,73.26,73.35,72.88,73.02,150077.0,71.1611,71.2485,70.792,70.9279,150077.0
2022-11-30 14:40:00,73.06,73.2,72.73,72.8,253371.0,70.9668,71.1028,70.6462,70.7142,253371.0
2022-11-30 14:45:00,72.83,73.19,72.82,73.18,229668.0,70.7434,71.0931,70.7337,71.0834,229668.0
2022-11-30 14:50:00,73.19,73.55,73.14,73.25,228612.0,71.0931,71.4428,71.0445,71.1514,228612.0
2022-11-30 14:55:00,73.25,73.41,73.11,73.4,107749.0,71.1514,71.3068,71.0154,71.2971,107749.0
2022-11-30 15:00:00,73.4,73.74,73.32,73.72,188178.0,71.2971,71.6273,71.2193,71.6079,188178.0
2022-11-30 15:05:00,73.72,73.97,73.62,73.89,194837.0,71.6079,71.8507,71.5108,71.773,194837.0
2022-11-30 15:10:00,73.88,73.95,73.8,73.92,141592.0,71.7633,71.8313,71.6856,71.8022,141592.0
2022-11-30 15:15:00,73.93,74.36,73.89,74.25,221948.0,71.8119,72.2295,71.773,72.1227,221948.0
2022-11-30 15:20:00,74.25,74.44,74.17,74.36,108500.0,72.1227,72.3073,72.045,72.2295,108500.0
2022-11-30 15:25:00,74.38,74.57,74.37,74.57,126944.0,72.249,72.4335,72.2393,72.4335,126944.0
2022-11-30 15:30:00,74.54,74.97,74.52,74.95,143828.0,72.4044,72.8221,72.385,72.8026,143828.0
2022-11-30 15:35:00,74.95,75.15,74.61,74.73,297714.0,72.8026,72.9969,72.4724,72.5889,297714.0
2022-11-30 15:40:00,74.72,74.82,74.63,74.74,231013.0,72.5792,72.6764,72.4918,72.5987,231013.0
2022-11-30 15:45:00,74.74,74.91,74.69,74.81,153696.0,72.5987,72.7638,72.5501,72.6667,153696.0
2022-11-30 15:50:00,74.81,75.29,74.8,75.23,346555.0,72.6667,73.1329,72.6569,73.0746,346555.0
2022-11-30 15:55:00,75.22,75.67,75.11,75.63,590300.0,73.0649,73.502,72.9581,73.4632,590300.0
2022-12-01 09:30:00,76.31,76.56,76.02,76.34,430089.0,74.1237,74.3665,73.842,74.1528,430089.0
2022-12-01 09:35:00,76.35,76.46,75.98,76.03,287692.0,74.1625,74.2694,73.8031,73.8517,287692.0
2022-12-01 09:40:00,76.03,76.33,75.99,76.28,177883.0,73.8517,74.1431,73.8128,74.0945,177883.0
2022-12-01 09:45:00,76.31,76.57,76.3,76.53,226558.0,74.1237,74.3762,74.114,74.3374,226558.0
2022-12-01 09:50:00,76.53,76.84,76.48,76.64,273506.0,74.3374,74.6385,74.2888,74.4442,273506.0
2022-12-01 09:55:00,76.63,76.8,76.45,76.5,207193.0,74.4345,74.5996,74.2597,74.3082,207193.0
2022-12-01 10:00:00,76.51,77.02,75.91,76.07,447508.0,74.318,74.8133,73.7351,73.8906,447508.0
2022-12-01 10:05:00,76.09,76.18,75.72,75.74,279060.0,73.91,73.9974,73.5506,73.57,279060.0
2022-12-01 10:10:00,75.72,75.8,74.84,75.06,311337.0,73.5506,73.6283,72.6958,72.9095,311337.0
2022-12-01 10:15:00,75.05,75.18,74.46,74.58,305775.0,72.8998,73.0261,72.3267,72.4432,305775.0
2022-12-01 10:20:00,74.56,74.66,74.29,74.36,240129.0,72.4238,72.521,72.1616,72.2295,240129.0
2022-12-01 10:25:00,74.35,74.7,74.25,74.36,232485.0,72.2198,72.5598,72.1227,72.2295,232485.0
2022-12-01 10:30:00,74.37,74.52,74.06,74.52,251059.0,72.2393,72.385,71.9381,72.385,251059.0
2022-12-01 10:35:00,74.51,74.71,74.33,74.61,205882.0,72.3753,72.5695,72.2004,72.4724,205882.0
2022-12-01 10:40:00,74.55,74.74,74.37,74.69,144949.0,72.4141,72.5987,72.2393,72.5501,144949.0
2022-12-01 10:45:00,74.67,75.13,74.57,75.1,271239.0,72.5307,72.9775,72.4335,72.9483,271239.0
2022-12-01 10:50:00,75.1,75.42,75.06,75.25,314019.0,72.9483,73.2592,72.9095,73.094,314019.0
2022-12-01 10:55:00,75.23,75.69,75.06,75.66,287353.0,73.0746,73.5214,72.9095,73.4923,287353.0
2022-12-01 11:00:00,75.66,75.67,75.43,75.5,183643.0,73.4923,73.502,73.2689,73.3369,183643.0
2022-12-01 11:05:00,75.48,75.56,75.2,75.51,152858.0,73.3175,73.3952,73.0455,73.3466,152858.0
2022-12-01 11:10:00,75.5,75.52,75.1,75.32,102962.0,73.3369,73.3563,72.9483,73.162,102962.0
2022-12-01 11:15:00,75.36,75.36,74.72,74.88,219345.0,73.2009,73.2009,72.5792,72.7347,219345.0
2022-12-01 11:20:00,74.85,75.26,74.82,75.11,125264.0,72.7055,73.1038,72.6764,72.9581,125264.0
2022-12-01 11:25:00,75.09,75.25,74.95,74.99,86833.0,72.9386,73.094,72.8026,72.8415,86833.0
2022-12-01 11:30:00,75.01,75.37,75.01,75.31,138377.0,72.8609,73.2106,72.8609,73.1523,138377.0
2022-12-01 11:35:00,75.32,75.54,75.09,75.27,139730.0,73.162,73.3757,72.9386,73.1135,139730.0
2022-12-01 11:40:00,75.28,75.57,75.17,75.42,111556.0,73.1232,73.4049,73.0163,73.2592,111556.0
2022-12-01 11:45:00,75.43,75.52,75.06,75.07,92459.0,73.2689,73.3563,72.9095,72.9192,92459.0
2022-12-01 11:50:00,75.11,75.23,74.92,75.13,138387.0,72.9581,73.0746,72.7735,72.9775,138387.0
2022-12-01 11:55:00,75.14,75.32,75.01,75.23,106109.0,72.9872,73.162,72.8609,73.0746,106109.0
2022-12-01 12:00:00,75.24,75.29,74.63,74.68,117498.0,73.0843,73.1329,72.4918,72.5404,117498.0
2022-12-01 12:05:00,74.7,74.79,74.51,74.59,109740.0,72.5598,72.6472,72.3753,72.453,109740.0
2022-12-01 12:10:00,74.55,74.87,74.49,74.7,118810.0,72.4141,72.7249,72.3558,72.5598,118810.0
2022-12-01 12:15:00,74.7,74.85,74.64,74.66,67354.0,72.5598,72.7055,72.5015,72.521,67354.0
2022-12-01 12:20:00,74.69,75.18,74.69,75.13,132691.0,72.5501,73.0261,72.5501,72.9775,132691.0
2022-12-01 12:25:00,75.15,75.37,75.14,75.3,108703.0,72.9969,73.2106,72.9872,73.1426,108703.0
2022-12-01 12:30:00,75.31,75.69,75.29,75.53,137560.0,73.1523,73.5214,73.1329,73.366,137560.0
2022-12-01 12:35:00,75.55,75.55,75.32,75.44,88349.0,73.3855,73.3855,73.162,73.2786,88349.0
2022-12-01 12:40:00,75.42,75.49,75.16,75.31,78283.0,73.2592,73.3272,73.0066,73.1523,78283.0
2022-12-01 12:45:00,75.29,75.42,75.12,75.26,97826.0,73.1329,73.2592,72.9678,73.1038,97826.0
2022-12-01 12:50:00,75.28,75.53,75.25,75.34,68889.0,73.1232,73.366,73.094,73.1815,68889.0
2022-12-01 12:55:00,75.4,75.49,75.22,75.48,50792.0,73.2398,73.3272,73.0649,73.3175,50792.0
2022-12-01 13:00:00,75.5,75.61,75.43,75.54,66369.0,73.3369,73.4437,73.2689,73.3757,66369.0
2022-12-01 13:05:00,75.59,75.89,75.54,75.78,110029.0,73.4243,73.7157,73.3757,73.6089,110029.0
2022-12-01 13:10:00,75.77,75.83,75.63,75.67,64030.0,73.5992,73.6574,73.4632,73.502,64030.0
2022-12-01 13:15:00,75.67,75.71,75.0,75.05,197699.0,73.502,73.5409,72.8512,72.8998,197699.0
2022-12-01 13:20:00,75.05,75.28,75.03,75.18,60521.0,72.8998,73.1232,72.8804,73.0261,60521.0
2022-12-01 13:25:00,75.17,75.24,75.04,75.13,100064.0,73.0163,73.0843,72.8901,72.9775,100064.0
2022-12-01 13:30:00,75.11,75.31,74.92,75.07,113666.0,72.9581,73.1523,72.7735,72.9192,113666.0
2022-12-01 13:35:00,75.09,75.28,75.03,75.15,96040.0,72.9386,73.1232,72.8804,72.9969,96040.0
2022-12-01 13:40:00,75.16,75.49,75.16,75.44,66064.0,73.0066,73.3272,73.0066,73.2786,66064.0
2022-12-01 13:45:00,75.45,75.6,75.37,75.42,64623.0,73.2883,73.434,73.2106,73.2592,64623.0
2022-12-01 13:50:00,75.44,75.45,75.25,75.35,46793.0,73.2786,73.2883,73.094,73.1912,46793.0
2022-12-01 13:55:00,75.35,75.44,75.29,75.38,50528.0,73.1912,73.2786,73.1329,73.2203,50528.0
2022-12-01 14:00:00,75.38,75.43,74.98,75.0,95350.0,73.2203,73.2689,72.8318,72.8512,95350.0
2022-12-01 14:05:00,75.0,75.22,74.98,75.12,84384.0,72.8512,73.0649,72.8318,72.9678,84384.0
2022-12-01 14:10:00,75.13,75.39,75.07,75.35,74096.0,72.9775,73.23,72.9192,73.1912,74096.0
2022-12-01 14:15:00,75.35,75.48,75.28,75.44,105037.0,73.1912,73.3175,73.1232,73.2786,105037.0
2022-12-01 14:20:00,75.45,75.51,75.29,75.51,76765.0,73.2883,73.3466,73.1329,73.3466,76765.0
2022-12-01 14:25:00,75.5,75.65,75.42,75.5,127864.0,73.3369,73.4826,73.2592,73.3369,127864.0
2022-12-01 14:30:00,75.5,75.59,75.36,75.59,100626.0,73.3369,73.4243,73.2009,73.4243,100626.0
2022-12-01 14:35:00,75.58,75.63,75.49,75.58,69436.0,73.4146,73.4632,73.3272,73.4146,69436.0
2022-12-01 14:40:00,75.58,75.69,75.48,75.48,146411.0,73.4146,73.5214,73.3175,73.3175,146411.0
2022-12-01 14:45:00,75.47,75.79,75.42,75.76,127713.0,73.3077,73.6186,73.2592,73.5894,127713.0
2022-12-01 14:50:00,75.78,75.96,75.7,75.83,160417.0,73.6089,73.7837,73.5312,73.6574,160417.0
2022-12-01 14:55:00,75.83,75.89,75.61,75.84,126202.0,73.6574,73.7157,73.4437,73.6671,126202.0
2022-12-01 15:00:00,75.83,75.88,75.73,75.8,151664.0,73.6574,73.706,73.5603,73.6283,151664.0
2022-12-01 15:05:00,75.79,76.06,75.78,75.91,149162.0,73.6186,73.8808,73.6089,73.7351,149162.0
2022-12-01 15:10:00,75.9,75.9,75.6,75.62,124389.0,73.7254,73.7254,73.434,73.4534,124389.0
2022-12-01 15:15:00,75.63,75.72,75.39,75.55,168871.0,73.4632,73.5506,73.23,73.3855,168871.0
2022-12-01 15:20:00,75.57,75.58,75.35,75.49,110483.0,73.4049,73.4146,73.1912,73.3272,110483.0
2022-12-01 15:25:00,75.49,75.58,75.4,75.52,107318.0,73.3272,73.4146,73.2398,73.3563,107318.0
2022-12-01 15:30:00,75.52,75.73,75.49,75.7,178709.0,73.3563,73.5603,73.3272,73.5312,178709.0
2022-12-01 15:35:00,75.69,75.88,75.68,75.87,181074.0,73.5214,73.706,73.5117,73.6963,181074.0
2022-12-01 15:40:00,75.87,76.13,75.73,76.13,175080.0,73.6963,73.9488,73.5603,73.9488,175080.0
2022-12-01 15:45:00,76.12,76.14,75.66,75.74,211413.0,73.9391,73.9586,73.4923,73.57,211413.0
2022-12-01 15:50:00,75.76,76.01,75.7,75.7,169783.0,73.5894,73.8323,73.5312,73.5312,169783.0
2022-12-01 15:55:00,75.7,75.7,75.47,75.51,250029.0,73.5312,73.5312,73.3077,73.3466,250029.0
2022-12-02 09:30:00,72.61,73.49,72.56,73.4,464682.0,70.5297,71.3845,70.4811,71.2971,464682.0
2022-12-02 09:35:00,73.37,73.65,73.18,73.38,244965.0,71.2679,71.5399,71.0834,71.2776,244965.0
2022-12-02 09:40:00,73.35,73.38,72.85,73.0,295737.0,71.2485,71.2776,70.7628,70.9085,295737.0
2022-12-02 09:45:00,72.98,73.24,72.73,72.79,169718.0,70.8891,71.1416,70.6462,70.7045,169718.0
2022-12-02 09:50:00,72.81,73.11,72.76,72.98,118082.0,70.724,71.0154,70.6754,70.8891,118082.0
2022-12-02 09:55:00,72.98,73.31,72.94,73.09,211505.0,70.8891,71.2096,70.8502,70.9959,211505.0
2022-12-02 10:00:00,73.06,73.41,72.9,72.91,230380.0,70.9668,71.3068,70.8114,70.8211,230380.0
2022-12-02 10:05:00,72.94,73.39,72.83,73.35,164520.0,70.8502,71.2873,70.7434,71.2485,164520.0
2022-12-02 10:10:00,73.33,73.99,73.28,73.89,273332.0,71.2291,71.8701,71.1805,71.773,273332.0
2022-12-02 10:15:00,73.87,73.96,73.5,73.6,151430.0,71.7536,71.841,71.3942,71.4913,151430.0
2022-12-02 10:20:00,73.61,73.76,73.51,73.63,146227.0,71.501,71.6467,71.4039,71.5205,146227.0
2022-12-02 10:25:00,73.63,73.74,73.18,73.41,355383.0,71.5205,71.6273,71.0834,71.3068,355383.0
2022-12-02 10:30:00,73.41,73.95,73.2,73.95,234068.0,71.3068,71.8313,71.1028,71.8313,234068.0
2022-12-02 10:35:00,73.94,73.95,73.48,73.6,204600.0,71.8216,71.8313,71.3748,71.4913,204600.0
2022-12-02 10:40:00,73.63,73.91,73.55,73.87,75597.0,71.5205,71.7924,71.4428,71.7536,75597.0
2022-12-02 10:45:00,73.83,74.06,73.76,73.93,150609.0,71.7147,71.9381,71.6467,71.8119,150609.0
2022-12-02 10:50:00,73.94,74.25,73.75,74.04,253435.0,71.8216,72.1227,71.637,71.9187,253435.0
2022-12-02 10:55:00,74.02,74.02,73.61,73.64,119805.0,71.8993,71.8993,71.501,71.5302,119805.0
2022-12-02 11:00:00,73.62,73.71,73.38,73.56,250035.0,71.5108,71.5982,71.2776,71.4525,250035.0
2022-12-02 11:05:00,73.54,73.7,73.43,73.55,103158.0,71.433,71.5885,71.3262,71.4428,103158.0
2022-12-02 11:10:00,73.56,73.69,73.37,73.6,76960.0,71.4525,71.5787,71.2679,71.4913,76960.0
2022-12-02 11:15:00,73.59,73.67,73.43,73.57,110307.0,71.4816,71.5593,71.3262,71.4622,110307.0
2022-12-02 11:20:00,73.56,73.78,73.51,73.76,81176.0,71.4525,71.6662,71.4039,71.6467,81176.0
2022-12-02 11:25:00,73.78,74.03,73.72,74.02,163134.0,71.6662,71.909,71.6079,71.8993,163134.0
2022-12-02 11:30:00,74.0,74.12,73.88,74.08,81284.0,71.8799,71.9964,71.7633,71.9576,81284.0
2022-12-02 11:35:00,74.08,74.39,74.0,74.19,184400.0,71.9576,72.2587,71.8799,72.0644,184400.0
2022-12-02 11:40:00,74.17,74.67,74.17,74.58,185090.0,72.045,72.5307,72.045,72.4432,185090.0
2022-12-02 11:45:00,74.58,74.81,74.47,74.49,337293.0,72.4432,72.6667,72.3364,72.3558,337293.0
2022-12-02 11:50:00,74.53,74.55,74.37,74.51,91989.0,72.3947,72.4141,72.2393,72.3753,91989.0
2022-12-02 11:55:00,74.5,74.67,74.38,74.39,173097.0,72.3655,72.5307,72.249,72.2587,173097.0
2022-12-02 12:00:00,74.4,74.56,74.31,74.47,57910.0,72.2684,72.4238,72.181,72.3364,57910.0
2022-12-02 12:05:00,74.46,74.71,74.37,74.55,88767.0,72.3267,72.5695,72.2393,72.4141,88767.0
2022-12-02 12:10:00,74.55,74.86,74.53,74.83,151312.0,72.4141,72.7152,72.3947,72.6861,151312.0
2022-12-02 12:15:00,74.82,74.88,74.59,74.65,81322.0,72.6764,72.7347,72.453,72.5112,81322.0
2022-12-02 12:20:00,74.64,74.71,74.53,74.55,64547.0,72.5015,72.5695,72.3947,72.4141,64547.0
2022-12-02 12:25:00,74.57,74.6,74.41,74.44,87975.0,72.4335,72.4627,72.2781,72.3073,87975.0
2022-12-02 12:30:00,74.44,74.53,74.37,74.47,60224.0,72.3073,72.3947,72.2393,72.3364,60224.0
2022-12-02 12:35:00,74.46,74.46,74.07,74.14,228903.0,72.3267,72.3267,71.9479,72.0159,228903.0
2022-12-02 12:40:00,74.11,74.33,74.05,74.22,218052.0,71.9867,72.2004,71.9284,72.0936,218052.0
2022-12-02 12:45:00,74.22,74.27,74.17,74.21,40039.0,72.0936,72.1421,72.045,72.0838,40039.0
2022-12-02 12:50:00,74.2,74.27,74.12,74.2,48632.0,72.0741,72.1421,71.9964,72.0741,48632.0
2022-12-02 12:55:00,74.2,74.24,73.97,74.03,95440.0,72.0741,72.113,71.8507,71.909,95440.0
2022-12-02 13:00:00,74.03,74.19,73.94,74.0,58882.0,71.909,72.0644,71.8216,71.8799,58882.0
2022-12-02 13:05:00,73.98,73.99,73.83,73.85,102881.0,71.8604,71.8701,71.7147,71.7342,102881.0
2022-12-02 13:10:00,73.85,74.04,73.79,74.0,107692.0,71.7342,71.9187,71.6759,71.8799,107692.0
2022-12-02 13:15:00,73.98,74.14,73.94,74.01,68088.0,71.8604,72.0159,71.8216,71.8896,68088.0
2022-12-02 13:20:00,73.98,74.1,73.95,74.0,59070.0,71.8604,71.977,71.8313,71.8799,59070.0
2022-12-02 13:25:00,74.03,74.15,73.88,74.14,55056.0,71.909,72.0256,71.7633,72.0159,55056.0
2022-12-02 13:30:00,74.15,74.24,74.08,74.16,81836.0,72.0256,72.113,71.9576,72.0353,81836.0
2022-12-02 13:35:00,74.16,74.16,74.02,74.12,50444.0,72.0353,72.0353,71.8993,71.9964,50444.0
2022-12-02 13:40:00,74.12,74.31,74.11,74.24,88268.0,71.9964,72.181,71.9867,72.113,88268.0
2022-12-02 13:45:00,74.27,74.4,74.23,74.34,59787.0,72.1421,72.2684,72.1033,72.2101,59787.0
2022-12-02 13:50:00,74.35,74.38,74.24,74.31,82547.0,72.2198,72.249,72.113,72.181,82547.0
2022-12-02 13:55:00,74.31,74.31,74.16,74.28,62241.0,72.181,72.181,72.0353,72.1518,62241.0
2022-12-02 14:00:00,74.29,74.34,74.2,74.28,69724.0,72.1616,72.2101,72.0741,72.1518,69724.0
2022-12-02 14:05:00,74.29,74.29,73.97,74.02,69948.0,72.1616,72.1616,71.8507,71.8993,69948.0
2022-12-02 14:10:00,74.0,74.11,73.88,74.11,65612.0,71.8799,71.9867,71.7633,71.9867,65612.0
2022-12-02 14:15:00,74.1,74.31,74.09,74.27,84524.0,71.977,72.181,71.9673,72.1421,84524.0
2022-12-02 14:20:00,74.28,74.34,74.13,74.27,61155.0,72.1518,72.2101,72.0061,72.1421,61155.0
2022-12-02 14:25:00,74.27,74.32,74.19,74.27,36769.0,72.1421,72.1907,72.0644,72.1421,36769.0
2022-12-02 14:30:00,74.25,74.37,74.14,74.37,103246.0,72.1227,72.2393,72.0159,72.2393,103246.0
2022-12-02 14:35:00,74.35,74.39,74.21,74.28,69507.0,72.2198,72.2587,72.0838,72.1518,69507.0
2022-12-02 14:40:00,74.25,74.33,74.2,74.29,40926.0,72.1227,72.2004,72.0741,72.1616,40926.0
2022-12-02 14:45:00,74.27,74.53,74.21,74.52,83248.0,72.1421,72.3947,72.0838,72.385,83248.0
2022-12-02 14:50:00,74.52,74.75,74.51,74.72,121369.0,72.385,72.6084,72.3753,72.5792,121369.0
2022-12-02 14:55:00,74.74,75.08,74.73,75.03,247437.0,72.5987,72.9289,72.5889,72.8804,247437.0
2022-12-02 15:00:00,75.02,75.37,74.95,75.32,225675.0,72.8706,73.2106,72.8026,73.162,225675.0
2022-12-02 15:05:00,75.32,75.53,75.15,75.46,358942.0,73.162,73.366,72.9969,73.298,358942.0
2022-12-02 15:10:00,75.45,75.57,75.29,75.57,209945.0,73.2883,73.4049,73.1329,73.4049,209945.0
2022-12-02 15:15:00,75.57,75.74,75.41,75.59,257992.0,73.4049,73.57,73.2495,73.4243,257992.0
2022-12-02 15:20:00,75.62,75.62,75.25,75.29,164323.0,73.4534,73.4534,73.094,73.1329,164323.0
2022-12-02 15:25:00,75.3,75.37,75.04,75.18,181792.0,73.1426,73.2106,72.8901,73.0261,181792.0
2022-12-02 15:30:00,75.17,75.26,74.89,74.93,175545.0,73.0163,73.1038,72.7444,72.7832,175545.0
2022-12-02 15:35:00,74.9,74.98,74.7,74.91,209606.0,72.7541,72.8318,72.5598,72.7638,209606.0
2022-12-02 15:40:00,74.91,74.97,74.78,74.9,159218.0,72.7638,72.8221,72.6375,72.7541,159218.0
2022-12-02 15:45:00,74.89,74.89,74.62,74.7,217386.0,72.7444,72.7444,72.4821,72.5598,217386.0
2022-12-02 15:50:00,74.7,75.01,74.61,74.91,307580.0,72.5598,72.8609,72.4724,72.7638,307580.0
2022-12-02 15:55:00,74.91,75.32,74.89,75.21,350518.0,72.7638,73.162,72.7444,73.0552,350518.0
2022-12-05 09:30:00,73.6,73.87,73.48,73.82,275308.0,71.4913,71.7536,71.3748,71.705,275308.0
2022-12-05 09:35:00,73.83,74.12,73.78,74.0,190300.0,71.7147,71.9964,71.6662,71.8799,190300.0
2022-12-05 09:40:00,74.0,74.03,73.75,73.78,121824.0,71.8799,71.909,71.637,71.6662,121824.0
2022-12-05 09:45:00,73.76,73.8,73.46,73.69,199743.0,71.6467,71.6856,71.3553,71.5787,199743.0
2022-12-05 09:50:00,73.7,73.7,73.45,73.51,78200.0,71.5885,71.5885,71.3456,71.4039,78200.0
2022-12-05 09:55:00,73.53,73.53,73.17,73.18,166904.0,71.4233,71.4233,71.0736,71.0834,166904.0
2022-12-05 10:00:00,73.17,73.17,72.21,72.97,525385.0,71.0736,71.0736,70.1411,70.8794,525385.0
2022-12-05 10:05:00,72.96,73.13,72.72,72.78,139564.0,70.8697,71.0348,70.6365,70.6948,139564.0
2022-12-05 10:10:00,72.78,73.15,72.7,72.96,118576.0,70.6948,71.0542,70.6171,70.8697,118576.0
2022-12-05 10:15:00,72.97,73.03,72.81,72.83,73751.0,70.8794,70.9377,70.724,70.7434,73751.0
2022-12-05 10:20:00,72.85,72.95,72.67,72.91,67259.0,70.7628,70.8599,70.588,70.8211,67259.0
2022-12-05 10:25:00,72.92,73.28,72.86,72.92,119745.0,70.8308,71.1805,70.7725,70.8308,119745.0
2022-12-05 10:30:00,72.88,73.11,72.65,73.08,97928.0,70.792,71.0154,70.5685,70.9862,97928.0
2022-12-05 10:35:00,73.08,73.19,72.98,73.16,86949.0,70.9862,71.0931,70.8891,71.0639,86949.0
2022-12-05 10:40:00,73.19,73.4,73.1,73.3,143612.0,71.0931,71.2971,71.0056,71.1999,143612.0
2022-12-05 10:45:00,73.32,73.4,73.18,73.32,90346.0,71.2193,71.2971,71.0834,71.2193,90346.0
2022-12-05 10:50:00,73.33,73.37,73.03,73.07,101535.0,71.2291,71.2679,70.9377,70.9765,101535.0
2022-12-05 10:55:00,73.09,73.26,73.07,73.23,53986.0,70.9959,71.1611,70.9765,71.1319,53986.0
2022-12-05 11:00:00,73.27,73.46,73.14,73.3,105660.0,71.1708,71.3553,71.0445,71.1999,105660.0
2022-12-05 11:05:00,73.32,73.34,73.2,73.33,68588.0,71.2193,71.2388,71.1028,71.2291,68588.0
2022-12-05 11:10:00,73.33,73.57,73.3,73.3,160045.0,71.2291,71.4622,71.1999,71.1999,160045.0
2022-12-05 11:15:00,73.33,73.35,72.92,72.92,109044.0,71.2291,71.2485,70.8308,70.8308,109044.0
2022-12-05 11:20:00,72.93,72.95,72.7,72.75,119864.0,70.8405,70.8599,70.6171,70.6657,119864.0
2022-12-05 11:25:00,72.72,72.81,72.62,72.77,94298.0,70.6365,70.724,70.5394,70.6851,94298.0
2022-12-05 11:30:00,72.78,72.78,72.39,72.4,148485.0,70.6948,70.6948,70.316,70.3257,148485.0
2022-12-05 11:35:00,72.38,72.52,72.24,72.47,160119.0,70.3063,70.4423,70.1703,70.3937,160119.0
2022-12-05 11:40:00,72.45,72.57,72.43,72.44,82062.0,70.3743,70.4908,70.3548,70.3646,82062.0
2022-12-05 11:45:00,72.42,72.53,72.38,72.4,113521.0,70.3451,70.452,70.3063,70.3257,113521.0
2022-12-05 11:50:00,72.4,72.55,72.23,72.24,105368.0,70.3257,70.4714,70.1606,70.1703,105368.0
2022-12-05 11:55:00,72.25,72.25,71.86,71.91,171439.0,70.18,70.18,69.8012,69.8497,171439.0
2022-12-05 12:00:00,71.88,71.92,71.77,71.8,91034.0,69.8206,69.8595,69.7138,69.7429,91034.0
2022-12-05 12:05:00,71.8,72.05,71.8,72.01,143800.0,69.7429,69.9857,69.7429,69.9469,143800.0
2022-12-05 12:10:00,72.01,72.03,71.86,72.02,62947.0,69.9469,69.9663,69.8012,69.9566,62947.0
2022-12-05 12:15:00,72.02,72.23,71.98,72.2,83693.0,69.9566,70.1606,69.9177,70.1314,83693.0
2022-12-05 12:20:00,72.2,72.38,72.16,72.34,82869.0,70.1314,70.3063,70.0926,70.2674,82869.0
2022-12-05 12:25:00,72.34,72.37,72.11,72.13,83560.0,70.2674,70.2966,70.044,70.0634,83560.0
2022-12-05 12:30:00,72.13,72.2,71.72,71.76,104078.0,70.0634,70.1314,69.6652,69.704,104078.0
2022-12-05 12:35:00,71.76,71.99,71.74,71.84,74984.0,69.704,69.9275,69.6846,69.7817,74984.0
2022-12-05 12:40:00,71.83,71.84,71.65,71.71,65459.0,69.772,69.7817,69.5972,69.6555,65459.0
2022-12-05 12:45:00,71.69,71.9,71.67,71.8,83709.0,69.636,69.84,69.6166,69.7429,83709.0
2022-12-05 12:50:00,71.81,71.83,71.56,71.59,107076.0,69.7526,69.772,69.5098,69.5389,107076.0
2022-12-05 12:55:00,71.57,71.72,71.51,71.56,98793.0,69.5195,69.6652,69.4612,69.5098,98793.0
2022-12-05 13:00:00,71.55,71.71,71.5,71.59,136276.0,69.5001,69.6555,69.4515,69.5389,136276.0
2022-12-05 13:05:00,71.61,71.76,71.53,71.68,103722.0,69.5583,69.704,69.4806,69.6263,103722.0
2022-12-05 13:10:00,71.7,71.85,71.64,71.84,114671.0,69.6458,69.7915,69.5875,69.7817,114671.0
2022-12-05 13:15:00,71.82,71.89,71.79,71.83,86429.0,69.7623,69.8303,69.7332,69.772,86429.0
2022-12-05 13:20:00,71.82,71.82,71.51,71.51,160170.0,69.7623,69.7623,69.4612,69.4612,160170.0
2022-12-05 13:25:00,71.51,71.6,71.38,71.59,155763.0,69.4612,69.5486,69.3349,69.5389,155763.0
2022-12-05 13:30:00,71.58,71.71,71.53,71.69,77095.0,69.5292,69.6555,69.4806,69.636,77095.0
2022-12-05 13:35:00,71.68,71.83,71.61,71.79,68736.0,69.6263,69.772,69.5583,69.7332,68736.0
2022-12-05 13:40:00,71.8,71.86,71.49,71.58,98280.0,69.7429,69.8012,69.4418,69.5292,98280.0
2022-12-05 13:45:00,71.57,71.61,71.48,71.54,53950.0,69.5195,69.5583,69.4321,69.4903,53950.0
2022-12-05 13:50:00,71.54,71.54,71.23,71.37,164639.0,69.4903,69.4903,69.1892,69.3252,164639.0
2022-12-05 13:55:00,71.36,71.37,70.87,70.93,178094.0,69.3155,69.3252,68.8395,68.8978,178094.0
2022-12-05 14:00:00,70.92,70.99,70.74,70.83,146699.0,68.8881,68.9561,68.7133,68.8007,146699.0
2022-12-05 14:05:00,70.85,70.96,70.82,70.91,64883.0,68.8201,68.927,68.791,68.8784,64883.0
2022-12-05 14:10:00,70.91,71.19,70.91,71.19,161163.0,68.8784,69.1504,68.8784,69.1504,161163.0
2022-12-05 14:15:00,71.18,71.18,70.96,70.96,92630.0,69.1407,69.1407,68.927,68.927,92630.0
2022-12-05 14:20:00,70.97,71.0,70.7,70.77,124603.0,68.9367,68.9658,68.6744,68.7424,124603.0
2022-12-05 14:25:00,70.75,70.91,70.63,70.73,143322.0,68.723,68.8784,68.6064,68.7036,143322.0
2022-12-05 14:30:00,70.71,70.73,70.53,70.56,91207.0,68.6841,68.7036,68.5093,68.5384,91207.0
2022-12-05 14:35:00,70.55,70.75,70.54,70.62,79786.0,68.5287,68.723,68.519,68.5967,79786.0
2022-12-05 14:40:00,70.6,70.62,70.4,70.59,153299.0,68.5773,68.5967,68.383,68.5676,153299.0
2022-12-05 14:45:00,70.58,70.6,70.35,70.6,100219.0,68.5578,68.5773,68.3344,68.5773,100219.0
2022-12-05 14:50:00,70.6,70.76,70.59,70.7,131231.0,68.5773,68.7327,68.5676,68.6744,131231.0
2022-12-05 14:55:00,70.71,70.83,70.54,70.78,110501.0,68.6841,68.8007,68.519,68.7521,110501.0
2022-12-05 15:00:00,70.76,70.9,70.69,70.87,142816.0,68.7327,68.8687,68.6647,68.8395,142816.0
2022-12-05 15:05:00,70.86,70.98,70.63,70.9,138989.0,68.8298,68.9464,68.6064,68.8687,138989.0
2022-12-05 15:10:00,70.89,71.08,70.74,71.06,162418.0,68.859,69.0435,68.7133,69.0241,162418.0
2022-12-05 15:15:00,71.04,71.08,70.76,70.85,120224.0,69.0047,69.0435,68.7327,68.8201,120224.0
2022-12-05 15:20:00,70.83,70.93,70.74,70.86,132566.0,68.8007,68.8978,68.7133,68.8298,132566.0
2022-12-05 15:25:00,70.86,70.88,70.59,70.65,142595.0,68.8298,68.8493,68.5676,68.6258,142595.0
2022-12-05 15:30:00,70.64,71.0,70.63,70.91,111256.0,68.6161,68.9658,68.6064,68.8784,111256.0
2022-12-05 15:35:00,70.91,71.18,70.82,70.86,174182.0,68.8784,69.1407,68.791,68.8298,174182.0
2022-12-05 15:40:00,70.85,70.9,70.67,70.88,172954.0,68.8201,68.8687,68.6453,68.8493,172954.0
2022-12-05 15:45:00,70.85,71.01,70.69,70.88,231426.0,68.8201,68.9755,68.6647,68.8493,231426.0
2022-12-05 15:50:00,70.89,71.12,70.72,71.11,286973.0,68.859,69.0824,68.6938,69.0727,286973.0
2022-12-05 15:55:00,71.11,71.34,71.06,71.15,461628.0,69.0727,69.2961,69.0241,69.1115,461628.0
2022-12-06 09:30:00,71.01,71.33,70.94,71.16,251624.0,68.9755,69.2864,68.9075,69.1212,251624.0
2022-12-06 09:35:00,71.14,71.27,70.95,70.96,122511.0,69.1018,69.2281,68.9172,68.927,122511.0
2022-12-06 09:40:00,70.98,71.04,70.31,70.33,294692.0,68.9464,69.0047,68.2956,68.315,294692.0
2022-12-06 09:45:00,70.3,70.62,70.01,70.6,253800.0,68.2859,68.5967,68.0042,68.5773,253800.0
2022-12-06 09:50:00,70.55,70.57,70.14,70.17,111729.0,68.5287,68.5481,68.1305,68.1596,111729.0
2022-12-06 09:55:00,70.17,70.25,69.8,69.83,165460.0,68.1596,68.2373,67.8002,67.8293,165460.0
2022-12-06 10:00:00,69.82,69.98,69.52,69.57,192275.0,67.8196,67.975,67.5282,67.5768,192275.0
2022-12-06 10:05:00,69.54,69.63,69.17,69.45,287127.0,67.5476,67.6351,67.1882,67.4602,287127.0
2022-12-06 10:10:00,69.45,69.45,69.22,69.37,94921.0,67.4602,67.4602,67.2368,67.3825,94921.0
2022-12-06 10:15:00,69.35,69.43,69.2,69.42,199648.0,67.3631,67.4408,67.2174,67.4311,199648.0
2022-12-06 10:20:00,69.41,69.54,69.25,69.53,341582.0,67.4214,67.5476,67.266,67.5379,341582.0
2022-12-06 10:25:00,69.52,69.6,69.07,69.14,297745.0,67.5282,67.6059,67.0911,67.1591,297745.0
2022-12-06 10:30:00,69.14,69.28,69.03,69.11,205870.0,67.1591,67.2951,67.0523,67.13,205870.0
2022-12-06 10:35:00,69.08,69.23,68.77,68.84,407532.0,67.1008,67.2465,66.7997,66.8677,407532.0
2022-12-06 10:40:00,68.82,69.15,68.55,69.12,308330.0,66.8483,67.1688,66.586,67.1397,308330.0
2022-12-06 10:45:00,69.13,69.24,69.09,69.13,211118.0,67.1494,67.2562,67.1105,67.1494,211118.0
2022-12-06 10:50:00,69.13,69.24,68.98,69.02,111286.0,67.1494,67.2562,67.0037,67.0425,111286.0
2022-12-06 10:55:00,69.02,69.06,68.81,68.9,94491.0,67.0425,67.0814,66.8386,66.926,94491.0
2022-12-06 11:00:00,68.89,69.01,68.74,68.78,127109.0,66.9163,67.0328,66.7706,66.8094,127109.0
2022-12-06 11:05:00,68.78,68.99,68.7,68.74,114184.0,66.8094,67.0134,66.7317,66.7706,114184.0
2022-12-06 11:10:00,68.77,69.11,68.76,68.8,165728.0,66.7997,67.13,66.79,66.8288,165728.0
2022-12-06 11:15:00,68.78,68.78,68.44,68.65,203586.0,66.8094,66.8094,66.4792,66.6831,203586.0
2022-12-06 11:20:00,68.63,68.97,68.63,68.93,168425.0,66.6637,66.994,66.6637,66.9551,168425.0
2022-12-06 11:25:00,68.92,68.96,68.74,68.9,133034.0,66.9454,66.9843,66.7706,66.926,133034.0
2022-12-06 11:30:00,68.9,69.12,68.78,68.95,189825.0,66.926,67.1397,66.8094,66.9745,189825.0
2022-12-06 11:35:00,68.98,69.1,68.73,68.81,148567.0,67.0037,67.1203,66.7609,66.8386,148567.0
2022-12-06 11:40:00,68.81,68.93,68.69,68.92,78002.0,66.8386,66.9551,66.722,66.9454,78002.0
2022-12-06 11:45:00,68.92,69.03,68.87,68.95,67238.0,66.9454,67.0523,66.8968,66.9745,67238.0
2022-12-06 11:50:00,68.95,69.04,68.66,68.68,123791.0,66.9745,67.062,66.6929,66.7123,123791.0
2022-12-06 11:55:00,68.7,68.94,68.52,68.7,142027.0,66.7317,66.9648,66.5569,66.7317,142027.0
2022-12-06 12:00:00,68.71,68.93,68.7,68.84,54440.0,66.7414,66.9551,66.7317,66.8677,54440.0
2022-12-06 12:05:00,68.85,68.99,68.75,68.82,124055.0,66.8774,67.0134,66.7803,66.8483,124055.0
2022-12-06 12:10:00,68.84,68.84,68.65,68.69,77808.0,66.8677,66.8677,66.6831,66.722,77808.0
2022-12-06 12:15:00,68.7,68.73,68.12,68.15,285584.0,66.7317,66.7609,66.1683,66.1975,285584.0
2022-12-06 12:20:00,68.15,68.47,68.14,68.37,211894.0,66.1975,66.5083,66.1878,66.4112,211894.0
2022-12-06 12:25:00,68.38,68.52,68.33,68.46,67213.0,66.4209,66.5569,66.3723,66.4986,67213.0
2022-12-06 12:30:00,68.44,68.52,68.31,68.51,78608.0,66.4792,66.5569,66.3529,66.5472,78608.0
2022-12-06 12:35:00,68.51,68.51,68.29,68.37,64527.0,66.5472,66.5472,66.3335,66.4112,64527.0
2022-12-06 12:40:00,68.39,68.45,68.25,68.39,61969.0,66.4306,66.4889,66.2946,66.4306,61969.0
2022-12-06 12:45:00,68.37,68.41,68.24,68.37,109687.0,66.4112,66.45,66.2849,66.4112,109687.0
2022-12-06 12:50:00,68.33,68.4,68.19,68.29,95659.0,66.3723,66.4403,66.2363,66.3335,95659.0
2022-12-06 12:55:00,68.3,68.32,68.03,68.16,104759.0,66.3432,66.3626,66.0809,66.2072,104759.0
2022-12-06 13:00:00,68.13,68.31,68.03,68.1,122677.0,66.178,66.3529,66.0809,66.1489,122677.0
2022-12-06 13:05:00,68.11,68.12,67.69,67.7,313860.0,66.1586,66.1683,65.7506,65.7604,313860.0
2022-12-06 13:10:00,67.7,67.87,67.63,67.86,171468.0,65.7604,65.9255,65.6924,65.9158,171468.0
2022-12-06 13:15:00,67.85,67.95,67.78,67.79,78842.0,65.9061,66.0032,65.8381,65.8478,78842.0
2022-12-06 13:20:00,67.79,67.87,67.62,67.66,76866.0,65.8478,65.9255,65.6827,65.7215,76866.0
2022-12-06 13:25:00,67.64,67.66,67.48,67.55,195895.0,65.7021,65.7215,65.5467,65.6147,195895.0
2022-12-06 13:30:00,67.55,67.67,67.38,67.57,142268.0,65.6147,65.7312,65.4495,65.6341,142268.0
2022-12-06 13:35:00,67.55,67.7,67.54,67.63,124767.0,65.6147,65.7604,65.6049,65.6924,124767.0
2022-12-06 13:40:00,67.64,67.91,67.64,67.89,143433.0,65.7021,65.9643,65.7021,65.9449,143433.0
2022-12-06 13:45:00,67.88,68.02,67.87,67.94,144924.0,65.9352,66.0712,65.9255,65.9935,144924.0
2022-12-06 13:50:00,67.91,67.95,67.68,67.7,116195.0,65.9643,66.0032,65.7409,65.7604,116195.0
2022-12-06 13:55:00,67.69,67.79,67.61,67.75,98264.0,65.7506,65.8478,65.6729,65.8089,98264.0
2022-12-06 14:00:00,67.75,67.82,67.49,67.53,149192.0,65.8089,65.8769,65.5564,65.5952,149192.0
2022-12-06 14:05:00,67.53,67.59,67.33,67.45,113321.0,65.5952,65.6535,65.401,65.5175,113321.0
2022-12-06 14:10:00,67.44,67.45,67.25,67.37,148584.0,65.5078,65.5175,65.3233,65.4398,148584.0
2022-12-06 14:15:00,67.36,67.53,67.26,67.41,277793.0,65.4301,65.5952,65.333,65.4787,277793.0
2022-12-06 14:20:00,67.42,67.46,67.26,67.45,113000.0,65.4884,65.5272,65.333,65.5175,113000.0
2022-12-06 14:25:00,67.4,67.42,67.13,67.14,136646.0,65.469,65.4884,65.2067,65.2164,136646.0
2022-12-06 14:30:00,67.13,67.24,66.92,66.98,150358.0,65.2067,65.3135,65.0027,65.061,150358.0
2022-12-06 14:35:00,66.97,67.07,66.86,67.06,143843.0,65.0513,65.1484,64.9444,65.1387,143843.0
2022-12-06 14:40:00,67.05,67.35,67.04,67.31,210227.0,65.129,65.4204,65.1193,65.3815,210227.0
2022-12-06 14:45:00,67.3,67.32,67.17,67.23,123924.0,65.3718,65.3912,65.2455,65.3038,123924.0
2022-12-06 14:50:00,67.22,67.49,67.16,67.46,163432.0,65.2941,65.5564,65.2358,65.5272,163432.0
2022-12-06 14:55:00,67.45,67.47,67.31,67.32,84408.0,65.5175,65.537,65.3815,65.3912,84408.0
2022-12-06 15:00:00,67.34,67.74,67.32,67.56,154477.0,65.4107,65.7992,65.3912,65.6244,154477.0
2022-12-06 15:05:00,67.59,67.7,67.47,67.48,148985.0,65.6535,65.7604,65.537,65.5467,148985.0
2022-12-06 15:10:00,67.48,67.49,67.31,67.33,101872.0,65.5467,65.5564,65.3815,65.401,101872.0
2022-12-06 15:15:00,67.35,67.43,67.05,67.1,123817.0,65.4204,65.4981,65.129,65.1776,123817.0
2022-12-06 15:20:00,67.11,67.37,67.06,67.29,185365.0,65.1873,65.4398,65.1387,65.3621,185365.0
2022-12-06 15:25:00,67.28,67.34,67.05,67.12,127515.0,65.3524,65.4107,65.129,65.197,127515.0
2022-12-06 15:30:00,67.11,67.59,67.1,67.42,170864.0,65.1873,65.6535,65.1776,65.4884,170864.0
2022-12-06 15:35:00,67.42,67.71,67.4,67.69,178946.0,65.4884,65.7701,65.469,65.7506,178946.0
2022-12-06 15:40:00,67.69,68.06,67.54,67.91,307266.0,65.7506,66.11,65.6049,65.9643,307266.0
2022-12-06 15:45:00,67.91,68.15,67.89,68.13,308538.0,65.9643,66.1975,65.9449,66.178,308538.0
2022-12-06 15:50:00,68.13,68.24,67.92,68.12,311697.0,66.178,66.2849,65.9741,66.1683,311697.0
2022-12-06 15:55:00,68.11,68.21,67.89,68.05,256837.0,66.1586,66.2557,65.9449,66.1003,256837.0
2022-12-07 09:30:00,67.52,68.22,67.37,68.16,491260.0,65.5855,66.2655,65.4398,66.2072,491260.0
2022-12-07 09:35:00,68.21,68.78,68.17,68.42,429553.0,66.2557,66.8094,66.2169,66.4597,429553.0
2022-12-07 09:40:00,68.42,68.56,68.05,68.08,242258.0,66.4597,66.5957,66.1003,66.1295,242258.0
2022-12-07 09:45:00,68.06,68.29,67.46,67.51,311959.0,66.11,66.3335,65.5272,65.5758,311959.0
2022-12-07 09:50:00,67.49,67.66,67.24,67.48,204156.0,65.5564,65.7215,65.3135,65.5467,204156.0
2022-12-07 09:55:00,67.51,67.64,67.32,67.49,188408.0,65.5758,65.7021,65.3912,65.5564,188408.0
2022-12-07 10:00:00,67.48,68.06,67.05,68.03,441993.0,65.5467,66.11,65.129,66.0809,441993.0
2022-12-07 10:05:00,68.04,68.27,67.93,67.98,294801.0,66.0906,66.314,65.9838,66.0323,294801.0
2022-12-07 10:10:00,68.0,68.21,67.23,67.96,587449.0,66.0518,66.2557,65.3038,66.0129,587449.0
2022-12-07 10:15:00,68.01,68.38,67.82,67.98,181446.0,66.0615,66.4209,65.8769,66.0323,181446.0
2022-12-07 10:20:00,67.93,68.19,67.8,68.03,142694.0,65.9838,66.2363,65.8575,66.0809,142694.0
2022-12-07 10:25:00,68.04,68.51,67.66,68.5,300003.0,66.0906,66.5472,65.7215,66.5374,300003.0
2022-12-07 10:30:00,68.49,68.69,68.03,68.1,219227.0,66.5277,66.722,66.0809,66.1489,219227.0
2022-12-07 10:35:00,68.08,68.2,67.73,67.78,147134.0,66.1295,66.246,65.7895,65.8381,147134.0
2022-12-07 10:40:00,67.74,68.09,67.71,68.06,105260.0,65.7992,66.1392,65.7701,66.11,105260.0
2022-12-07 10:45:00,68.06,68.46,68.06,68.44,174408.0,66.11,66.4986,66.11,66.4792,174408.0
2022-12-07 10:50:00,68.41,68.85,68.35,68.65,276719.0,66.45,66.8774,66.3917,66.6831,276719.0
2022-12-07 10:55:00,68.63,68.81,68.58,68.67,203824.0,66.6637,66.8386,66.6151,66.7026,203824.0
2022-12-07 11:00:00,68.67,68.91,68.65,68.81,386270.0,66.7026,66.9357,66.6831,66.8386,386270.0
2022-12-07 11:05:00,68.83,68.95,68.41,68.47,370536.0,66.858,66.9745,66.45,66.5083,370536.0
2022-12-07 11:10:00,68.48,68.54,68.13,68.23,206792.0,66.518,66.5763,66.178,66.2752,206792.0
2022-12-07 11:15:00,68.24,68.36,68.08,68.12,142247.0,66.2849,66.4015,66.1295,66.1683,142247.0
2022-12-07 11:20:00,68.13,68.13,67.41,67.45,224918.0,66.178,66.178,65.4787,65.5175,224918.0
2022-12-07 11:25:00,67.44,67.59,67.32,67.41,140274.0,65.5078,65.6535,65.3912,65.4787,140274.0
2022-12-07 11:30:00,67.4,67.52,67.22,67.3,177010.0,65.469,65.5855,65.2941,65.3718,177010.0
2022-12-07 11:35:00,67.29,67.66,67.27,67.57,150586.0,65.3621,65.7215,65.3427,65.6341,150586.0
2022-12-07 11:40:00,67.53,67.74,67.53,67.68,181918.0,65.5952,65.7992,65.5952,65.7409,181918.0
2022-12-07 11:45:00,67.67,67.76,67.59,67.66,91697.0,65.7312,65.8186,65.6535,65.7215,91697.0
2022-12-07 11:50:00,67.66,67.75,67.42,67.48,154445.0,65.7215,65.8089,65.4884,65.5467,154445.0
2022-12-07 11:55:00,67.54,67.91,67.41,67.79,182115.0,65.6049,65.9643,65.4787,65.8478,182115.0
2022-12-07 12:00:00,67.78,67.93,67.58,67.62,122113.0,65.8381,65.9838,65.6438,65.6827,122113.0
2022-12-07 12:05:00,67.61,67.74,67.48,67.74,108952.0,65.6729,65.7992,65.5467,65.7992,108952.0
2022-12-07 12:10:00,67.72,67.88,67.45,67.71,214648.0,65.7798,65.9352,65.5175,65.7701,214648.0
2022-12-07 12:15:00,67.7,67.96,67.69,67.7,142844.0,65.7604,66.0129,65.7506,65.7604,142844.0
2022-12-07 12:20:00,67.71,67.85,67.59,67.61,94254.0,65.7701,65.9061,65.6535,65.6729,94254.0
2022-12-07 12:25:00,67.63,67.75,67.48,67.56,88625.0,65.6924,65.8089,65.5467,65.6244,88625.0
2022-12-07 12:30:00,67.54,67.62,67.43,67.48,49278.0,65.6049,65.6827,65.4981,65.5467,49278.0
2022-12-07 12:35:00,67.48,67.73,67.47,67.6,111284.0,65.5467,65.7895,65.537,65.6632,111284.0
2022-12-07 12:40:00,67.59,68.06,67.58,67.97,157185.0,65.6535,66.11,65.6438,66.0226,157185.0
2022-12-07 12:45:00,67.95,68.14,67.86,68.06,145257.0,66.0032,66.1878,65.9158,66.11,145257.0
2022-12-07 12:50:00,68.04,68.12,67.95,68.05,100738.0,66.0906,66.1683,66.0032,66.1003,100738.0
2022-12-07 12:55:00,68.05,68.11,67.87,67.96,106734.0,66.1003,66.1586,65.9255,66.0129,106734.0
2022-12-07 13:00:00,67.96,68.11,67.83,67.83,99098.0,66.0129,66.1586,65.8866,65.8866,99098.0
2022-12-07 13:05:00,67.81,68.08,67.72,68.01,228746.0,65.8672,66.1295,65.7798,66.0615,228746.0
2022-12-07 13:10:00,68.02,68.3,67.91,68.25,231756.0,66.0712,66.3432,65.9643,66.2946,231756.0
2022-12-07 13:15:00,68.25,68.41,68.14,68.37,137390.0,66.2946,66.45,66.1878,66.4112,137390.0
2022-12-07 13:20:00,68.34,68.38,68.11,68.29,177069.0,66.382,66.4209,66.1586,66.3335,177069.0
2022-12-07 13:25:00,68.29,68.29,68.07,68.2,103189.0,66.3335,66.3335,66.1198,66.246,103189.0
2022-12-07 13:30:00,68.17,68.21,68.02,68.11,111885.0,66.2169,66.2557,66.0712,66.1586,111885.0
2022-12-07 13:35:00,68.11,68.2,67.88,67.96,184851.0,66.1586,66.246,65.9352,66.0129,184851.0
2022-12-07 13:40:00,67.96,68.1,67.92,68.0,90051.0,66.0129,66.1489,65.9741,66.0518,90051.0
2022-12-07 13:45:00,67.99,68.06,67.95,68.01,51859.0,66.0421,66.11,66.0032,66.0615,51859.0
2022-12-07 13:50:00,68.02,68.04,67.71,67.81,102901.0,66.0712,66.0906,65.7701,65.8672,102901.0
2022-12-07 13:55:00,67.81,67.81,67.53,67.62,143843.0,65.8672,65.8672,65.5952,65.6827,143843.0
2022-12-07 14:00:00,67.6,67.67,67.24,67.37,227941.0,65.6632,65.7312,65.3135,65.4398,227941.0
2022-12-07 14:05:00,67.35,67.5,67.35,67.44,170347.0,65.4204,65.5661,65.4204,65.5078,170347.0
2022-12-07 14:10:00,67.43,67.77,67.37,67.75,210578.0,65.4981,65.8284,65.4398,65.8089,210578.0
2022-12-07 14:15:00,67.74,67.78,67.55,67.59,124617.0,65.7992,65.8381,65.6147,65.6535,124617.0
2022-12-07 14:20:00,67.58,67.63,67.33,67.48,121276.0,65.6438,65.6924,65.401,65.5467,121276.0
2022-12-07 14:25:00,67.48,67.73,67.48,67.65,139657.0,65.5467,65.7895,65.5467,65.7118,139657.0
2022-12-07 14:30:00,67.65,67.86,67.52,67.85,221660.0,65.7118,65.9158,65.5855,65.9061,221660.0
2022-12-07 14:35:00,67.85,67.94,67.8,67.92,161075.0,65.9061,65.9935,65.8575,65.9741,161075.0
2022-12-07 14:40:00,67.92,67.97,67.65,67.82,207547.0,65.9741,66.0226,65.7118,65.8769,207547.0
2022-12-07 14:45:00,67.84,67.86,67.68,67.73,98951.0,65.8964,65.9158,65.7409,65.7895,98951.0
2022-12-07 14:50:00,67.71,67.74,67.57,67.57,116369.0,65.7701,65.7992,65.6341,65.6341,116369.0
2022-12-07 14:55:00,67.58,67.63,67.42,67.55,150659.0,65.6438,65.6924,65.4884,65.6147,150659.0
2022-12-07 15:00:00,67.55,67.79,67.49,67.78,181061.0,65.6147,65.8478,65.5564,65.8381,181061.0
2022-12-07 15:05:00,67.76,67.79,67.24,67.35,186535.0,65.8186,65.8478,65.3135,65.4204,186535.0
2022-12-07 15:10:00,67.36,67.51,67.3,67.41,178310.0,65.4301,65.5758,65.3718,65.4787,178310.0
2022-12-07 15:15:00,67.39,67.57,67.24,67.33,160028.0,65.4592,65.6341,65.3135,65.401,160028.0
2022-12-07 15:20:00,67.33,67.38,67.13,67.34,173475.0,65.401,65.4495,65.2067,65.4107,173475.0
2022-12-07 15:25:00,67.34,67.5,67.3,67.5,151907.0,65.4107,65.5661,65.3718,65.5661,151907.0
2022-12-07 15:30:00,67.47,67.71,67.46,67.57,195293.0,65.537,65.7701,65.5272,65.6341,195293.0
2022-12-07 15:35:00,67.58,67.67,67.44,67.64,159340.0,65.6438,65.7312,65.5078,65.7021,159340.0
2022-12-07 15:40:00,67.64,67.68,67.44,67.45,127422.0,65.7021,65.7409,65.5078,65.5175,127422.0
2022-12-07 15:45:00,67.44,67.61,67.44,67.52,137964.0,65.5078,65.6729,65.5078,65.5855,137964.0
2022-12-07 15:50:00,67.51,67.73,67.48,67.7,269979.0,65.5758,65.7895,65.5467,65.7604,269979.0
2022-12-07 15:55:00,67.7,67.85,67.63,67.66,470242.0,65.7604,65.9061,65.6924,65.7215,470242.0
2022-12-08 09:30:00,68.65,68.76,68.0,68.07,293840.0,66.6831,66.79,66.0518,66.1198,293840.0
2022-12-08 09:35:00,68.06,68.28,67.93,68.22,483877.0,66.11,66.3237,65.9838,66.2655,483877.0
2022-12-08 09:40:00,68.23,68.38,67.88,67.89,317683.0,66.2752,66.4209,65.9352,65.9449,317683.0
2022-12-08 09:45:00,67.88,68.35,67.79,68.31,196142.0,65.9352,66.3917,65.8478,66.3529,196142.0
2022-12-08 09:50:00,68.31,68.85,68.28,68.7,202012.0,66.3529,66.8774,66.3237,66.7317,202012.0
2022-12-08 09:55:00,68.71,69.24,68.67,69.21,451485.0,66.7414,67.2562,66.7026,67.2271,451485.0
2022-12-08 10:00:00,69.24,69.42,69.14,69.27,304481.0,67.2562,67.4311,67.1591,67.2854,304481.0
2022-12-08 10:05:00,69.3,69.59,69.29,69.4,320798.0,67.3145,67.5962,67.3048,67.4117,320798.0
2022-12-08 10:10:00,69.43,69.49,69.27,69.41,150312.0,67.4408,67.4991,67.2854,67.4214,150312.0
2022-12-08 10:15:00,69.45,69.55,69.15,69.17,205710.0,67.4602,67.5574,67.1688,67.1882,205710.0
2022-12-08 10:20:00,69.18,69.39,69.17,69.36,107807.0,67.198,67.4019,67.1882,67.3728,107807.0
2022-12-08 10:25:00,69.35,69.73,69.33,69.59,190661.0,67.3631,67.7322,67.3437,67.5962,190661.0
2022-12-08 10:30:00,69.62,69.7,69.3,69.67,182995.0,67.6254,67.7031,67.3145,67.6739,182995.0
2022-12-08 10:35:00,69.66,69.8,69.52,69.53,199062.0,67.6642,67.8002,67.5282,67.5379,199062.0
2022-12-08 10:40:00,69.53,69.61,69.27,69.37,91014.0,67.5379,67.6156,67.2854,67.3825,91014.0
2022-12-08 10:45:00,69.37,69.5,69.3,69.48,158252.0,67.3825,67.5088,67.3145,67.4894,158252.0
2022-12-08 10:50:00,69.47,69.58,69.39,69.53,98499.0,67.4796,67.5865,67.4019,67.5379,98499.0
2022-12-08 10:55:00,69.53,69.61,69.36,69.43,123939.0,67.5379,67.6156,67.3728,67.4408,123939.0
2022-12-08 11:00:00,69.42,69.57,69.16,69.17,345763.0,67.4311,67.5768,67.1785,67.1882,345763.0
2022-12-08 11:05:00,69.16,69.24,68.83,68.84,325714.0,67.1785,67.2562,66.858,66.8677,325714.0
2022-12-08 11:10:00,68.82,69.09,68.81,69.05,182419.0,66.8483,67.1105,66.8386,67.0717,182419.0
2022-12-08 11:15:00,69.05,69.1,68.59,68.71,277279.0,67.0717,67.1203,66.6249,66.7414,277279.0
2022-12-08 11:20:00,68.73,68.86,68.61,68.72,218403.0,66.7609,66.8871,66.6443,66.7511,218403.0
2022-12-08 11:25:00,68.71,69.07,68.64,69.03,265801.0,66.7414,67.0911,66.6734,67.0523,265801.0
2022-12-08 11:30:00,69.05,69.12,69.0,69.01,94100.0,67.0717,67.1397,67.0231,67.0328,94100.0
2022-12-08 11:35:00,69.02,69.25,68.86,69.21,357348.0,67.0425,67.266,66.8871,67.2271,357348.0
2022-12-08 11:40:00,69.2,69.23,69.0,69.17,117700.0,67.2174,67.2465,67.0231,67.1882,117700.0
2022-12-08 11:45:00,69.17,69.33,69.1,69.28,105859.0,67.1882,67.3437,67.1203,67.2951,105859.0
2022-12-08 11:50:00,69.28,69.29,69.15,69.25,82756.0,67.2951,67.3048,67.1688,67.266,82756.0
2022-12-08 11:55:00,69.26,69.31,69.16,69.17,95786.0,67.2757,67.3242,67.1785,67.1882,95786.0
2022-12-08 12:00:00,69.17,69.29,68.94,68.97,337647.0,67.1882,67.3048,66.9648,66.994,337647.0
2022-12-08 12:05:00,68.97,69.19,68.94,69.17,83172.0,66.994,67.2077,66.9648,67.1882,83172.0
2022-12-08 12:10:00,69.19,69.27,69.05,69.16,125194.0,67.2077,67.2854,67.0717,67.1785,125194.0
2022-12-08 12:15:00,69.17,69.17,68.99,69.04,35832.0,67.1882,67.1882,67.0134,67.062,35832.0
2022-12-08 12:20:00,69.0,69.14,68.83,69.07,80774.0,67.0231,67.1591,66.858,67.0911,80774.0
2022-12-08 12:25:00,69.07,69.08,68.78,68.88,101294.0,67.0911,67.1008,66.8094,66.9066,101294.0
2022-12-08 12:30:00,68.88,68.96,68.74,68.92,53996.0,66.9066,66.9843,66.7706,66.9454,53996.0
2022-12-08 12:35:00,68.89,69.0,68.74,68.79,41022.0,66.9163,67.0231,66.7706,66.8191,41022.0
2022-12-08 12:40:00,68.78,68.89,68.74,68.79,40744.0,66.8094,66.9163,66.7706,66.8191,40744.0
2022-12-08 12:45:00,68.78,68.84,68.62,68.84,106779.0,66.8094,66.8677,66.654,66.8677,106779.0
2022-12-08 12:50:00,68.84,69.05,68.82,69.02,123663.0,66.8677,67.0717,66.8483,67.0425,123663.0
2022-12-08 12:55:00,69.03,69.06,68.94,69.03,189399.0,67.0523,67.0814,66.9648,67.0523,189399.0
2022-12-08 13:00:00,69.03,69.14,69.0,69.09,116685.0,67.0523,67.1591,67.0231,67.1105,116685.0
2022-12-08 13:05:00,69.09,69.23,69.01,69.16,89209.0,67.1105,67.2465,67.0328,67.1785,89209.0
2022-12-08 13:10:00,69.16,69.16,69.0,69.02,67764.0,67.1785,67.1785,67.0231,67.0425,67764.0
2022-12-08 13:15:00,69.03,69.16,68.94,69.1,136046.0,67.0523,67.1785,66.9648,67.1203,136046.0
2022-12-08 13:20:00,69.11,69.11,68.91,69.11,78029.0,67.13,67.13,66.9357,67.13,78029.0
2022-12-08 13:25:00,69.11,69.37,69.08,69.37,144382.0,67.13,67.3825,67.1008,67.3825,144382.0
2022-12-08 13:30:00,69.37,69.55,69.37,69.45,183822.0,67.3825,67.5574,67.3825,67.4602,183822.0
2022-12-08 13:35:00,69.44,69.57,69.38,69.57,134821.0,67.4505,67.5768,67.3922,67.5768,134821.0
2022-12-08 13:40:00,69.58,69.76,69.58,69.7,150752.0,67.5865,67.7613,67.5865,67.7031,150752.0
2022-12-08 13:45:00,69.72,69.74,69.6,69.64,144777.0,67.7225,67.7419,67.6059,67.6448,144777.0
2022-12-08 13:50:00,69.64,69.65,69.35,69.36,168233.0,67.6448,67.6545,67.3631,67.3728,168233.0
2022-12-08 13:55:00,69.38,69.42,69.29,69.34,61590.0,67.3922,67.4311,67.3048,67.3534,61590.0
2022-12-08 14:00:00,69.34,69.35,68.75,68.76,271274.0,67.3534,67.3631,66.7803,66.79,271274.0
2022-12-08 14:05:00,68.76,68.8,68.34,68.71,440705.0,66.79,66.8288,66.382,66.7414,440705.0
2022-12-08 14:10:00,68.7,68.71,68.47,68.7,327050.0,66.7317,66.7414,66.5083,66.7317,327050.0
2022-12-08 14:15:00,68.69,68.89,68.57,68.75,195281.0,66.722,66.9163,66.6054,66.7803,195281.0
2022-12-08 14:20:00,68.74,68.93,68.69,68.85,140232.0,66.7706,66.9551,66.722,66.8774,140232.0
2022-12-08 14:25:00,68.85,68.94,68.62,68.65,170686.0,66.8774,66.9648,66.654,66.6831,170686.0
2022-12-08 14:30:00,68.66,68.71,68.45,68.57,149425.0,66.6929,66.7414,66.4889,66.6054,149425.0
2022-12-08 14:35:00,68.56,68.83,68.5,68.79,117891.0,66.5957,66.858,66.5374,66.8191,117891.0
2022-12-08 14:40:00,68.78,68.93,68.75,68.79,111302.0,66.8094,66.9551,66.7803,66.8191,111302.0
2022-12-08 14:45:00,68.81,68.96,68.78,68.82,74363.0,66.8386,66.9843,66.8094,66.8483,74363.0
2022-12-08 14:50:00,68.84,69.08,68.67,69.07,163909.0,66.8677,67.1008,66.7026,67.0911,163909.0
2022-12-08 14:55:00,69.07,69.11,68.8,68.86,167617.0,67.0911,67.13,66.8288,66.8871,167617.0
2022-12-08 15:00:00,68.86,68.87,68.64,68.74,85270.0,66.8871,66.8968,66.6734,66.7706,85270.0
2022-12-08 15:05:00,68.74,68.87,68.51,68.84,163812.0,66.7706,66.8968,66.5472,66.8677,163812.0
2022-12-08 15:10:00,68.87,69.03,68.76,68.82,106133.0,66.8968,67.0523,66.79,66.8483,106133.0
2022-12-08 15:15:00,68.81,69.05,68.71,69.03,89083.0,66.8386,67.0717,66.7414,67.0523,89083.0
2022-12-08 15:20:00,69.04,69.27,68.89,69.22,421973.0,67.062,67.2854,66.9163,67.2368,421973.0
2022-12-08 15:25:00,69.26,69.29,69.13,69.18,112324.0,67.2757,67.3048,67.1494,67.198,112324.0
2022-12-08 15:30:00,69.21,69.39,69.04,69.09,162495.0,67.2271,67.4019,67.062,67.1105,162495.0
2022-12-08 15:35:00,69.09,69.11,68.98,68.99,73952.0,67.1105,67.13,67.0037,67.0134,73952.0
2022-12-08 15:40:00,68.98,69.04,68.9,68.98,139529.0,67.0037,67.062,66.926,67.0037,139529.0
2022-12-08 15:45:00,68.98,68.98,68.64,68.75,145029.0,67.0037,67.0037,66.6734,66.7803,145029.0
2022-12-08 15:50:00,68.75,69.02,68.6,68.98,296913.0,66.7803,67.0425,66.6346,67.0037,296913.0
2022-12-08 15:55:00,68.99,69.28,68.92,69.21,463235.0,67.0134,67.2951,66.9454,67.2271,463235.0
2022-12-09 09:30:00,68.5,68.85,68.08,68.76,316494.0,66.5374,66.8774,66.1295,66.79,316494.0
2022-12-09 09:35:00,68.78,69.17,68.6,68.93,272545.0,66.8094,67.1882,66.6346,66.9551,272545.0
2022-12-09 09:40:00,68.93,69.3,68.72,69.27,211441.0,66.9551,67.3145,66.7511,67.2854,211441.0
2022-12-09 09:45:00,69.26,69.53,69.03,69.06,235696.0,67.2757,67.5379,67.0523,67.0814,235696.0
2022-12-09 09:50:00,69.05,69.05,68.61,68.76,188315.0,67.0717,67.0717,66.6443,66.79,188315.0
2022-12-09 09:55:00,68.73,68.89,68.57,68.87,159421.0,66.7609,66.9163,66.6054,66.8968,159421.0
2022-12-09 10:00:00,69.0,69.37,68.39,69.14,402350.0,67.0231,67.3825,66.4306,67.1591,402350.0
2022-12-09 10:05:00,69.13,69.36,68.88,69.14,213883.0,67.1494,67.3728,66.9066,67.1591,213883.0
2022-12-09 10:10:00,69.15,69.31,68.67,69.01,143497.0,67.1688,67.3242,66.7026,67.0328,143497.0
2022-12-09 10:15:00,69.03,69.12,68.69,68.83,108009.0,67.0523,67.1397,66.722,66.858,108009.0
2022-12-09 10:20:00,68.83,68.99,68.61,68.68,137499.0,66.858,67.0134,66.6443,66.7123,137499.0
2022-12-09 10:25:00,68.73,68.95,68.64,68.95,115020.0,66.7609,66.9745,66.6734,66.9745,115020.0
2022-12-09 10:30:00,68.95,69.41,68.89,68.94,191023.0,66.9745,67.4214,66.9163,66.9648,191023.0
2022-12-09 10:35:00,68.93,69.3,68.78,69.28,152282.0,66.9551,67.3145,66.8094,67.2951,152282.0
2022-12-09 10:40:00,69.31,69.33,68.96,69.11,110546.0,67.3242,67.3437,66.9843,67.13,110546.0
2022-12-09 10:45:00,69.11,69.12,68.85,68.88,86355.0,67.13,67.1397,66.8774,66.9066,86355.0
2022-12-09 10:50:00,68.85,69.23,68.81,69.17,146046.0,66.8774,67.2465,66.8386,67.1882,146046.0
2022-12-09 10:55:00,69.13,69.66,69.13,69.64,257676.0,67.1494,67.6642,67.1494,67.6448,257676.0
2022-12-09 11:00:00,69.66,69.83,69.51,69.73,162752.0,67.6642,67.8293,67.5185,67.7322,162752.0
2022-12-09 11:05:00,69.74,69.78,69.35,69.36,111735.0,67.7419,67.7808,67.3631,67.3728,111735.0
2022-12-09 11:10:00,69.37,69.39,69.16,69.2,103046.0,67.3825,67.4019,67.1785,67.2174,103046.0
2022-12-09 11:15:00,69.23,69.4,69.21,69.31,134155.0,67.2465,67.4117,67.2271,67.3242,134155.0
2022-12-09 11:20:00,69.29,69.55,69.26,69.47,117559.0,67.3048,67.5574,67.2757,67.4796,117559.0
2022-12-09 11:25:00,69.47,69.6,69.32,69.54,118634.0,67.4796,67.6059,67.3339,67.5476,118634.0
2022-12-09 11:30:00,69.53,69.65,69.43,69.55,78739.0,67.5379,67.6545,67.4408,67.5574,78739.0
2022-12-09 11:35:00,69.52,69.72,69.31,69.46,151658.0,67.5282,67.7225,67.3242,67.4699,151658.0
2022-12-09 11:40:00,69.45,69.66,69.21,69.65,111022.0,67.4602,67.6642,67.2271,67.6545,111022.0
2022-12-09 11:45:00,69.67,69.87,69.63,69.75,192871.0,67.6739,67.8682,67.6351,67.7516,192871.0
2022-12-09 11:50:00,69.77,69.91,69.73,69.75,123214.0,67.7711,67.907,67.7322,67.7516,123214.0
2022-12-09 11:55:00,69.75,69.83,69.67,69.78,91193.0,67.7516,67.8293,67.6739,67.7808,91193.0
2022-12-09 12:00:00,69.79,69.8,69.54,69.59,83595.0,67.7905,67.8002,67.5476,67.5962,83595.0
2022-12-09 12:05:00,69.56,69.67,69.5,69.61,74652.0,67.5671,67.6739,67.5088,67.6156,74652.0
2022-12-09 12:10:00,69.61,69.83,69.6,69.75,89429.0,67.6156,67.8293,67.6059,67.7516,89429.0
2022-12-09 12:15:00,69.74,69.74,69.47,69.58,53328.0,67.7419,67.7419,67.4796,67.5865,53328.0
2022-12-09 12:20:00,69.58,69.59,69.31,69.34,60958.0,67.5865,67.5962,67.3242,67.3534,60958.0
2022-12-09 12:25:00,69.37,69.5,69.33,69.38,61684.0,67.3825,67.5088,67.3437,67.3922,61684.0
2022-12-09 12:30:00,69.38,69.62,69.36,69.54,63747.0,67.3922,67.6254,67.3728,67.5476,63747.0
2022-12-09 12:35:00,69.53,69.69,69.53,69.64,44227.0,67.5379,67.6933,67.5379,67.6448,44227.0
2022-12-09 12:40:00,69.67,69.71,69.37,69.48,55308.0,67.6739,67.7128,67.3825,67.4894,55308.0
2022-12-09 12:45:00,69.49,69.62,69.29,69.34,61236.0,67.4991,67.6254,67.3048,67.3534,61236.0
2022-12-09 12:50:00,69.34,69.36,69.24,69.27,63086.0,67.3534,67.3728,67.2562,67.2854,63086.0
2022-12-09 12:55:00,69.26,69.41,69.24,69.34,42816.0,67.2757,67.4214,67.2562,67.3534,42816.0
2022-12-09 13:00:00,69.33,69.33,69.0,69.17,131091.0,67.3437,67.3437,67.0231,67.1882,131091.0
2022-12-09 13:05:00,69.18,69.18,68.94,68.97,60509.0,67.198,67.198,66.9648,66.994,60509.0
2022-12-09 13:10:00,68.96,69.04,68.8,69.02,141832.0,66.9843,67.062,66.8288,67.0425,141832.0
2022-12-09 13:15:00,69.01,69.12,68.97,69.05,107233.0,67.0328,67.1397,66.994,67.0717,107233.0
2022-12-09 13:20:00,69.03,69.04,68.81,68.81,51383.0,67.0523,67.062,66.8386,66.8386,51383.0
2022-12-09 13:25:00,68.8,68.99,68.73,68.98,120380.0,66.8288,67.0134,66.7609,67.0037,120380.0
2022-12-09 13:30:00,68.94,69.21,68.9,69.03,100224.0,66.9648,67.2271,66.926,67.0523,100224.0
2022-12-09 13:35:00,69.05,69.17,69.01,69.15,71067.0,67.0717,67.1882,67.0328,67.1688,71067.0
2022-12-09 13:40:00,69.16,69.21,68.97,69.07,51024.0,67.1785,67.2271,66.994,67.0911,51024.0
2022-12-09 13:45:00,69.08,69.12,68.97,69.08,58983.0,67.1008,67.1397,66.994,67.1008,58983.0
2022-12-09 13:50:00,69.1,69.21,68.98,69.03,79694.0,67.1203,67.2271,67.0037,67.0523,79694.0
2022-12-09 13:55:00,69.03,69.06,68.92,69.04,50526.0,67.0523,67.0814,66.9454,67.062,50526.0
2022-12-09 14:00:00,69.05,69.07,68.76,68.77,61200.0,67.0717,67.0911,66.79,66.7997,61200.0
2022-12-09 14:05:00,68.77,68.83,68.56,68.76,162137.0,66.7997,66.858,66.5957,66.79,162137.0
2022-12-09 14:10:00,68.76,68.94,68.6,68.94,64989.0,66.79,66.9648,66.6346,66.9648,64989.0
2022-12-09 14:15:00,68.94,69.04,68.89,68.97,72806.0,66.9648,67.062,66.9163,66.994,72806.0
2022-12-09 14:20:00,68.98,69.01,68.81,68.97,44723.0,67.0037,67.0328,66.8386,66.994,44723.0
2022-12-09 14:25:00,68.97,69.09,68.94,69.0,52949.0,66.994,67.1105,66.9648,67.0231,52949.0
2022-12-09 14:30:00,68.99,69.06,68.86,69.0,42095.0,67.0134,67.0814,66.8871,67.0231,42095.0
2022-12-09 14:35:00,69.04,69.12,68.97,69.04,56115.0,67.062,67.1397,66.994,67.062,56115.0
2022-12-09 14:40:00,69.05,69.07,68.83,68.91,59509.0,67.0717,67.0911,66.858,66.9357,59509.0
2022-12-09 14:45:00,68.9,69.07,68.87,69.0,34013.0,66.926,67.0911,66.8968,67.0231,34013.0
2022-12-09 14:50:00,69.0,69.01,68.84,69.0,42261.0,67.0231,67.0328,66.8677,67.0231,42261.0
2022-12-09 14:55:00,69.01,69.09,68.91,68.97,53025.0,67.0328,67.1105,66.9357,66.994,53025.0
2022-12-09 15:00:00,68.96,69.05,68.9,69.04,54900.0,66.9843,67.0717,66.926,67.062,54900.0
2022-12-09 15:05:00,69.05,69.21,68.91,68.99,139232.0,67.0717,67.2271,66.9357,67.0134,139232.0
2022-12-09 15:10:00,68.97,69.13,68.9,69.1,71232.0,66.994,67.1494,66.926,67.1203,71232.0
2022-12-09 15:15:00,69.11,69.17,68.95,69.01,119642.0,67.13,67.1882,66.9745,67.0328,119642.0
2022-12-09 15:20:00,69.0,69.04,68.85,68.86,45254.0,67.0231,67.062,66.8774,66.8871,45254.0
2022-12-09 15:25:00,68.83,68.91,68.75,68.77,91870.0,66.858,66.9357,66.7803,66.7997,91870.0
2022-12-09 15:30:00,68.77,68.84,68.66,68.71,107518.0,66.7997,66.8677,66.6929,66.7414,107518.0
2022-12-09 15:35:00,68.71,68.72,68.29,68.31,183949.0,66.7414,66.7511,66.3335,66.3529,183949.0
2022-12-09 15:40:00,68.32,68.32,68.03,68.09,253833.0,66.3626,66.3626,66.0809,66.1392,253833.0
2022-12-09 15:45:00,68.1,68.31,68.0,68.03,225409.0,66.1489,66.3529,66.0518,66.0809,225409.0
2022-12-09 15:50:00,68.02,68.07,67.65,67.86,282636.0,66.0712,66.1198,65.7118,65.9158,282636.0
2022-12-09 15:55:00,67.88,67.95,67.57,67.64,318500.0,65.9352,66.0032,65.6341,65.7021,318500.0
2022-12-12 09:30:00,68.03,68.3,67.92,67.94,178875.0,66.0809,66.3432,65.9741,65.9935,178875.0
2022-12-12 09:35:00,67.95,68.13,67.68,67.73,240970.0,66.0032,66.178,65.7409,65.7895,240970.0
2022-12-12 09:40:00,67.73,67.89,67.72,67.89,111572.0,65.7895,65.9449,65.7798,65.9449,111572.0
2022-12-12 09:45:00,67.89,68.31,67.8,68.24,202455.0,65.9449,66.3529,65.8575,66.2849,202455.0
2022-12-12 09:50:00,68.21,68.34,68.02,68.12,147019.0,66.2557,66.382,66.0712,66.1683,147019.0
2022-12-12 09:55:00,68.09,68.37,68.06,68.31,114429.0,66.1392,66.4112,66.11,66.3529,114429.0
2022-12-12 10:00:00,68.33,68.42,68.17,68.31,109776.0,66.3723,66.4597,66.2169,66.3529,109776.0
2022-12-12 10:05:00,68.32,68.42,68.15,68.23,102632.0,66.3626,66.4597,66.1975,66.2752,102632.0
2022-12-12 10:10:00,68.23,68.36,68.08,68.16,88697.0,66.2752,66.4015,66.1295,66.2072,88697.0
2022-12-12 10:15:00,68.17,68.19,67.9,67.94,48880.0,66.2169,66.2363,65.9546,65.9935,48880.0
2022-12-12 10:20:00,67.96,68.2,67.9,68.18,44336.0,66.0129,66.246,65.9546,66.2266,44336.0
2022-12-12 10:25:00,68.19,68.35,68.09,68.21,58295.0,66.2363,66.3917,66.1392,66.2557,58295.0
2022-12-12 10:30:00,68.2,68.29,68.11,68.16,37459.0,66.246,66.3335,66.1586,66.2072,37459.0
2022-12-12 10:35:00,68.15,68.23,68.08,68.14,44315.0,66.1975,66.2752,66.1295,66.1878,44315.0
2022-12-12 10:40:00,68.15,68.34,68.11,68.32,60276.0,66.1975,66.382,66.1586,66.3626,60276.0
2022-12-12 10:45:00,68.31,68.33,68.02,68.1,139289.0,66.3529,66.3723,66.0712,66.1489,139289.0
2022-12-12 10:50:00,68.09,68.16,67.97,68.15,80829.0,66.1392,66.2072,66.0226,66.1975,80829.0
2022-12-12 10:55:00,68.16,68.27,68.13,68.27,46618.0,66.2072,66.314,66.178,66.314,46618.0
2022-12-12 11:00:00,68.26,68.5,68.15,68.45,166591.0,66.3043,66.5374,66.1975,66.4889,166591.0
2022-12-12 11:05:00,68.48,68.79,68.41,68.75,168785.0,66.518,66.8191,66.45,66.7803,168785.0
2022-12-12 11:10:00,68.74,68.75,68.56,68.66,77282.0,66.7706,66.7803,66.5957,66.6929,77282.0
2022-12-12 11:15:00,68.66,68.7,68.53,68.59,51493.0,66.6929,66.7317,66.5666,66.6249,51493.0
2022-12-12 11:20:00,68.6,68.77,68.6,68.74,126223.0,66.6346,66.7997,66.6346,66.7706,126223.0
2022-12-12 11:25:00,68.73,68.83,68.66,68.68,68802.0,66.7609,66.858,66.6929,66.7123,68802.0
2022-12-12 11:30:00,68.68,68.71,68.46,68.51,68635.0,66.7123,66.7414,66.4986,66.5472,68635.0
2022-12-12 11:35:00,68.5,68.64,68.5,68.58,60647.0,66.5374,66.6734,66.5374,66.6151,60647.0
2022-12-12 11:40:00,68.56,68.61,68.52,68.56,32452.0,66.5957,66.6443,66.5569,66.5957,32452.0
2022-12-12 11:45:00,68.57,68.73,68.56,68.67,63064.0,66.6054,66.7609,66.5957,66.7026,63064.0
2022-12-12 11:50:00,68.65,68.72,68.59,68.65,56022.0,66.6831,66.7511,66.6249,66.6831,56022.0
2022-12-12 11:55:00,68.63,68.73,68.63,68.73,53006.0,66.6637,66.7609,66.6637,66.7609,53006.0
2022-12-12 12:00:00,68.72,68.93,68.66,68.85,76868.0,66.7511,66.9551,66.6929,66.8774,76868.0
2022-12-12 12:05:00,68.88,68.88,68.63,68.69,58685.0,66.9066,66.9066,66.6637,66.722,58685.0
2022-12-12 12:10:00,68.68,68.72,68.59,68.6,44741.0,66.7123,66.7511,66.6249,66.6346,44741.0
2022-12-12 12:15:00,68.61,68.82,68.58,68.81,53788.0,66.6443,66.8483,66.6151,66.8386,53788.0
2022-12-12 12:20:00,68.81,68.81,68.66,68.66,41668.0,66.8386,66.8386,66.6929,66.6929,41668.0
2022-12-12 12:25:00,68.65,68.75,68.57,68.69,39263.0,66.6831,66.7803,66.6054,66.722,39263.0
2022-12-12 12:30:00,68.69,68.77,68.62,68.74,51235.0,66.722,66.7997,66.654,66.7706,51235.0
2022-12-12 12:35:00,68.75,68.9,68.73,68.87,89792.0,66.7803,66.926,66.7609,66.8968,89792.0
2022-12-12 12:40:00,68.88,68.98,68.78,68.84,65792.0,66.9066,67.0037,66.8094,66.8677,65792.0
2022-12-12 12:45:00,68.84,68.91,68.81,68.84,44042.0,66.8677,66.9357,66.8386,66.8677,44042.0
2022-12-12 12:50:00,68.81,68.92,68.75,68.9,44575.0,66.8386,66.9454,66.7803,66.926,44575.0
2022-12-12 12:55:00,68.92,68.97,68.88,68.88,60069.0,66.9454,66.994,66.9066,66.9066,60069.0
2022-12-12 13:00:00,68.9,69.15,68.64,68.65,244909.0,66.926,67.1688,66.6734,66.6831,244909.0
2022-12-12 13:05:00,68.67,68.78,68.62,68.76,59939.0,66.7026,66.8094,66.654,66.79,59939.0
2022-12-12 13:10:00,68.77,68.78,68.56,68.58,120453.0,66.7997,66.8094,66.5957,66.6151,120453.0
2022-12-12 13:15:00,68.55,68.75,68.54,68.7,73961.0,66.586,66.7803,66.5763,66.7317,73961.0
2022-12-12 13:20:00,68.72,68.77,68.64,68.66,46165.0,66.7511,66.7997,66.6734,66.6929,46165.0
2022-12-12 13:25:00,68.66,68.74,68.65,68.72,13343.0,66.6929,66.7706,66.6831,66.7511,13343.0
2022-12-12 13:30:00,68.75,68.93,68.72,68.84,80658.0,66.7803,66.9551,66.7511,66.8677,80658.0
2022-12-12 13:35:00,68.88,68.88,68.72,68.84,57879.0,66.9066,66.9066,66.7511,66.8677,57879.0
2022-12-12 13:40:00,68.81,68.91,68.81,68.89,44665.0,66.8386,66.9357,66.8386,66.9163,44665.0
2022-12-12 13:45:00,68.87,69.06,68.84,69.06,62585.0,66.8968,67.0814,66.8677,67.0814,62585.0
2022-12-12 13:50:00,69.06,69.09,68.92,68.92,56516.0,67.0814,67.1105,66.9454,66.9454,56516.0
2022-12-12 13:55:00,68.91,68.98,68.88,68.95,109159.0,66.9357,67.0037,66.9066,66.9745,109159.0
2022-12-12 14:00:00,68.96,69.01,68.78,68.84,66243.0,66.9843,67.0328,66.8094,66.8677,66243.0
2022-12-12 14:05:00,68.83,68.92,68.78,68.83,51421.0,66.858,66.9454,66.8094,66.858,51421.0
2022-12-12 14:10:00,68.83,68.89,68.72,68.87,63635.0,66.858,66.9163,66.7511,66.8968,63635.0
2022-12-12 14:15:00,68.86,68.9,68.76,68.79,34878.0,66.8871,66.926,66.79,66.8191,34878.0
2022-12-12 14:20:00,68.8,68.81,68.7,68.79,50755.0,66.8288,66.8386,66.7317,66.8191,50755.0
2022-12-12 14:25:00,68.79,68.98,68.74,68.9,71684.0,66.8191,67.0037,66.7706,66.926,71684.0
2022-12-12 14:30:00,68.89,68.89,68.74,68.84,53437.0,66.9163,66.9163,66.7706,66.8677,53437.0
2022-12-12 14:35:00,68.85,68.98,68.81,68.94,43979.0,66.8774,67.0037,66.8386,66.9648,43979.0
2022-12-12 14:40:00,68.96,69.09,68.96,69.03,61994.0,66.9843,67.1105,66.9843,67.0523,61994.0
2022-12-12 14:45:00,69.05,69.11,69.0,69.03,56911.0,67.0717,67.13,67.0231,67.0523,56911.0
2022-12-12 14:50:00,69.02,69.3,69.0,69.29,121858.0,67.0425,67.3145,67.0231,67.3048,121858.0
2022-12-12 14:55:00,69.29,69.48,69.29,69.42,162436.0,67.3048,67.4894,67.3048,67.4311,162436.0
2022-12-12 15:00:00,69.42,69.53,69.42,69.48,133469.0,67.4311,67.5379,67.4311,67.4894,133469.0
2022-12-12 15:05:00,69.49,69.8,69.49,69.78,148760.0,67.4991,67.8002,67.4991,67.7808,148760.0
2022-12-12 15:10:00,69.78,69.9,69.59,69.65,216581.0,67.7808,67.8973,67.5962,67.6545,216581.0
2022-12-12 15:15:00,69.64,69.84,69.64,69.81,126284.0,67.6448,67.839,67.6448,67.8099,126284.0
2022-12-12 15:20:00,69.8,70.18,69.76,70.17,178296.0,67.8002,68.1693,67.7613,68.1596,178296.0
2022-12-12 15:25:00,70.17,70.19,70.04,70.1,246543.0,68.1596,68.179,68.0333,68.0916,246543.0
2022-12-12 15:30:00,70.11,70.33,70.1,70.33,233943.0,68.1013,68.315,68.0916,68.315,233943.0
2022-12-12 15:35:00,70.33,70.42,70.23,70.34,131764.0,68.315,68.4024,68.2179,68.3247,131764.0
2022-12-12 15:40:00,70.34,70.36,70.05,70.05,135802.0,68.3247,68.3442,68.043,68.043,135802.0
2022-12-12 15:45:00,70.03,70.16,69.99,70.12,137982.0,68.0236,68.1499,67.9848,68.111,137982.0
2022-12-12 15:50:00,70.09,70.21,69.99,70.17,160589.0,68.0819,68.1984,67.9848,68.1596,160589.0
2022-12-12 15:55:00,70.19,70.54,70.18,70.54,313009.0,68.179,68.519,68.1693,68.519,313009.0
2022-12-13 09:30:00,76.55,76.63,75.55,75.59,632260.0,74.3568,74.4345,73.3855,73.4243,632260.0
2022-12-13 09:35:00,75.65,75.78,75.03,75.37,471308.0,73.4826,73.6089,72.8804,73.2106,471308.0
2022-12-13 09:40:00,75.38,75.95,75.33,75.86,475171.0,73.2203,73.774,73.1718,73.6866,475171.0
2022-12-13 09:45:00,75.88,76.27,75.66,75.73,403444.0,73.706,74.0848,73.4923,73.5603,403444.0
2022-12-13 09:50:00,75.72,76.43,75.64,76.33,328800.0,73.5506,74.2402,73.4729,74.1431,328800.0
2022-12-13 09:55:00,76.33,76.44,76.02,76.02,238945.0,74.1431,74.25,73.842,73.842,238945.0
2022-12-13 10:00:00,76.1,76.16,75.33,75.48,447583.0,73.9197,73.978,73.1718,73.3175,447583.0
2022-12-13 10:05:00,75.47,75.47,74.78,75.45,235209.0,73.3077,73.3077,72.6375,73.2883,235209.0
2022-12-13 10:10:00,75.43,75.47,75.08,75.17,230182.0,73.2689,73.3077,72.9289,73.0163,230182.0
2022-12-13 10:15:00,75.18,75.27,74.65,75.0,214040.0,73.0261,73.1135,72.5112,72.8512,214040.0
2022-12-13 10:20:00,75.01,75.03,74.02,74.16,413779.0,72.8609,72.8804,71.8993,72.0353,413779.0
2022-12-13 10:25:00,74.18,74.22,73.68,74.0,400683.0,72.0547,72.0936,71.569,71.8799,400683.0
2022-12-13 10:30:00,74.01,74.35,73.57,74.34,416789.0,71.8896,72.2198,71.4622,72.2101,416789.0
2022-12-13 10:35:00,74.35,74.35,73.03,73.06,391074.0,72.2198,72.2198,70.9377,70.9668,391074.0
2022-12-13 10:40:00,73.07,73.7,73.06,73.67,416174.0,70.9765,71.5885,70.9668,71.5593,416174.0
2022-12-13 10:45:00,73.68,74.03,73.25,73.3,295872.0,71.569,71.909,71.1514,71.1999,295872.0
2022-12-13 10:50:00,73.28,73.71,73.17,73.46,239566.0,71.1805,71.5982,71.0736,71.3553,239566.0
2022-12-13 10:55:00,73.48,73.6,73.13,73.43,262949.0,71.3748,71.4913,71.0348,71.3262,262949.0
2022-12-13 11:00:00,73.46,73.81,73.33,73.6,246740.0,71.3553,71.6953,71.2291,71.4913,246740.0
2022-12-13 11:05:00,73.57,73.69,73.21,73.48,164185.0,71.4622,71.5787,71.1125,71.3748,164185.0
2022-12-13 11:10:00,73.46,74.04,73.44,74.03,215977.0,71.3553,71.9187,71.3359,71.909,215977.0
2022-12-13 11:15:00,73.97,74.02,73.68,73.72,208346.0,71.8507,71.8993,71.569,71.6079,208346.0
2022-12-13 11:20:00,73.69,73.81,73.3,73.34,155715.0,71.5787,71.6953,71.1999,71.2388,155715.0
2022-12-13 11:25:00,73.34,73.56,73.15,73.52,147859.0,71.2388,71.4525,71.0542,71.4136,147859.0
2022-12-13 11:30:00,73.55,74.18,73.55,74.09,206707.0,71.4428,72.0547,71.4428,71.9673,206707.0
2022-12-13 11:35:00,74.1,74.19,73.71,73.83,239548.0,71.977,72.0644,71.5982,71.7147,239548.0
2022-12-13 11:40:00,73.84,73.85,73.49,73.6,129522.0,71.7244,71.7342,71.3845,71.4913,129522.0
2022-12-13 11:45:00,73.59,73.59,72.32,72.5,450067.0,71.4816,71.4816,70.248,70.4228,450067.0
2022-12-13 11:50:00,72.53,72.59,72.03,72.29,269872.0,70.452,70.5103,69.9663,70.2189,269872.0
2022-12-13 11:55:00,72.27,72.51,72.03,72.51,178765.0,70.1994,70.4326,69.9663,70.4326,178765.0
2022-12-13 12:00:00,72.52,72.69,72.35,72.56,193169.0,70.4423,70.6074,70.2771,70.4811,193169.0
2022-12-13 12:05:00,72.56,72.81,72.46,72.48,216261.0,70.4811,70.724,70.384,70.4034,216261.0
2022-12-13 12:10:00,72.41,72.41,71.71,71.94,346118.0,70.3354,70.3354,69.6555,69.8789,346118.0
2022-12-13 12:15:00,71.92,71.92,71.03,71.06,260663.0,69.8595,69.8595,68.995,69.0241,260663.0
2022-12-13 12:20:00,71.05,71.69,71.04,71.32,209650.0,69.0144,69.636,69.0047,69.2766,209650.0
2022-12-13 12:25:00,71.3,71.54,71.15,71.23,164154.0,69.2572,69.4903,69.1115,69.1892,164154.0
2022-12-13 12:30:00,71.18,71.28,70.77,71.0,304463.0,69.1407,69.2378,68.7424,68.9658,304463.0
2022-12-13 12:35:00,70.98,71.5,70.9,71.48,154325.0,68.9464,69.4515,68.8687,69.4321,154325.0
2022-12-13 12:40:00,71.48,71.53,71.02,71.38,247525.0,69.4321,69.4806,68.9852,69.3349,247525.0
2022-12-13 12:45:00,71.38,71.54,70.61,70.68,295677.0,69.3349,69.4903,68.587,68.655,295677.0
2022-12-13 12:50:00,70.66,71.04,70.6,70.81,287399.0,68.6356,69.0047,68.5773,68.7813,287399.0
2022-12-13 12:55:00,70.76,71.19,70.73,71.11,174375.0,68.7327,69.1504,68.7036,69.0727,174375.0
2022-12-13 13:00:00,71.09,71.4,70.97,71.25,186152.0,69.0532,69.3544,68.9367,69.2087,186152.0
2022-12-13 13:05:00,71.27,71.39,70.97,71.06,127906.0,69.2281,69.3446,68.9367,69.0241,127906.0
2022-12-13 13:10:00,71.05,71.5,71.05,71.45,187210.0,69.0144,69.4515,69.0144,69.4029,187210.0
2022-12-13 13:15:00,71.5,72.0,71.39,71.89,340081.0,69.4515,69.9372,69.3446,69.8303,340081.0
2022-12-13 13:20:00,71.88,72.15,71.75,72.13,189220.0,69.8206,70.0829,69.6943,70.0634,189220.0
2022-12-13 13:25:00,72.13,72.18,71.89,72.07,152813.0,70.0634,70.112,69.8303,70.0052,152813.0
2022-12-13 13:30:00,72.08,72.37,71.92,71.92,167504.0,70.0149,70.2966,69.8595,69.8595,167504.0
2022-12-13 13:35:00,71.94,72.13,71.82,72.02,132232.0,69.8789,70.0634,69.7623,69.9566,132232.0
2022-12-13 13:40:00,71.94,72.22,71.78,72.17,145742.0,69.8789,70.1509,69.7235,70.1023,145742.0
2022-12-13 13:45:00,72.2,72.22,71.72,71.81,190255.0,70.1314,70.1509,69.6652,69.7526,190255.0
2022-12-13 13:50:00,71.79,71.98,71.41,71.49,110996.0,69.7332,69.9177,69.3641,69.4418,110996.0
2022-12-13 13:55:00,71.47,72.02,71.44,71.96,115439.0,69.4223,69.9566,69.3932,69.8983,115439.0
2022-12-13 14:00:00,71.94,72.2,71.81,72.18,229620.0,69.8789,70.1314,69.7526,70.112,229620.0
2022-12-13 14:05:00,72.14,72.19,71.7,71.79,176826.0,70.0732,70.1217,69.6458,69.7332,176826.0
2022-12-13 14:10:00,71.69,71.98,71.62,71.88,55898.0,69.636,69.9177,69.5681,69.8206,55898.0
2022-12-13 14:15:00,71.86,72.0,71.7,71.8,61020.0,69.8012,69.9372,69.6458,69.7429,61020.0
2022-12-13 14:20:00,71.81,71.86,71.57,71.83,142827.0,69.7526,69.8012,69.5195,69.772,142827.0
2022-12-13 14:25:00,71.83,72.02,71.81,72.0,116421.0,69.772,69.9566,69.7526,69.9372,116421.0
2022-12-13 14:30:00,71.98,72.07,71.78,71.96,143673.0,69.9177,70.0052,69.7235,69.8983,143673.0
2022-12-13 14:35:00,71.95,72.31,71.93,72.29,168490.0,69.8886,70.2383,69.8692,70.2189,168490.0
2022-12-13 14:40:00,72.29,72.81,72.19,72.76,315307.0,70.2189,70.724,70.1217,70.6754,315307.0
2022-12-13 14:45:00,72.75,72.79,72.54,72.55,157601.0,70.6657,70.7045,70.4617,70.4714,157601.0
2022-12-13 14:50:00,72.54,72.54,71.82,71.83,183258.0,70.4617,70.4617,69.7623,69.772,183258.0
2022-12-13 14:55:00,71.84,71.98,71.68,71.95,141630.0,69.7817,69.9177,69.6263,69.8886,141630.0
2022-12-13 15:00:00,71.92,71.92,71.09,71.12,249969.0,69.8595,69.8595,69.0532,69.0824,249969.0
2022-12-13 15:05:00,71.17,71.45,71.03,71.37,222680.0,69.1309,69.4029,68.995,69.3252,222680.0
2022-12-13 15:10:00,71.37,71.4,71.16,71.25,102571.0,69.3252,69.3544,69.1212,69.2087,102571.0
2022-12-13 15:15:00,71.23,71.89,71.18,71.76,210010.0,69.1892,69.8303,69.1407,69.704,210010.0
2022-12-13 15:20:00,71.75,71.99,71.6,71.96,126749.0,69.6943,69.9275,69.5486,69.8983,126749.0
2022-12-13 15:25:00,71.95,72.05,71.71,72.0,124334.0,69.8886,69.9857,69.6555,69.9372,124334.0
2022-12-13 15:30:00,72.01,72.53,71.99,72.42,178668.0,69.9469,70.452,69.9275,70.3451,178668.0
2022-12-13 15:35:00,72.43,72.47,71.81,71.91,201193.0,70.3548,70.3937,69.7526,69.8497,201193.0
2022-12-13 15:40:00,71.95,72.25,71.79,72.2,206719.0,69.8886,70.18,69.7332,70.1314,206719.0
2022-12-13 15:45:00,72.23,72.52,72.09,72.09,207650.0,70.1606,70.4423,70.0246,70.0246,207650.0
2022-12-13 15:50:00,72.12,72.71,72.12,72.55,264518.0,70.0537,70.6268,70.0537,70.4714,264518.0
2022-12-13 15:55:00,72.56,72.56,71.98,72.13,572306.0,70.4811,70.4811,69.9177,70.0634,572306.0
2022-12-14 09:30:00,71.9,72.62,71.89,72.61,243905.0,69.84,70.5394,69.8303,70.5297,243905.0
2022-12-14 09:35:00,72.61,72.88,72.43,72.68,229497.0,70.5297,70.792,70.3548,70.5977,229497.0
2022-12-14 09:40:00,72.69,72.75,72.5,72.59,125939.0,70.6074,70.6657,70.4228,70.5103,125939.0
2022-12-14 09:45:00,72.59,72.76,72.42,72.68,137618.0,70.5103,70.6754,70.3451,70.5977,137618.0
2022-12-14 09:50:00,72.68,73.15,72.67,73.07,218170.0,70.5977,71.0542,70.588,70.9765,218170.0
2022-12-14 09:55:00,73.07,73.21,72.92,73.14,218726.0,70.9765,71.1125,70.8308,71.0445,218726.0
2022-12-14 10:00:00,73.18,73.24,72.93,73.18,149365.0,71.0834,71.1416,70.8405,71.0834,149365.0
2022-12-14 10:05:00,73.18,73.32,73.09,73.21,88618.0,71.0834,71.2193,70.9959,71.1125,88618.0
2022-12-14 10:10:00,73.22,73.37,73.18,73.32,69547.0,71.1222,71.2679,71.0834,71.2193,69547.0
2022-12-14 10:15:00,73.31,73.4,73.23,73.4,64156.0,71.2096,71.2971,71.1319,71.2971,64156.0
2022-12-14 10:20:00,73.39,73.42,73.09,73.12,141171.0,71.2873,71.3165,70.9959,71.0251,141171.0
2022-12-14 10:25:00,73.14,73.37,73.14,73.28,85595.0,71.0445,71.2679,71.0445,71.1805,85595.0
2022-12-14 10:30:00,73.26,73.28,72.97,73.17,109719.0,71.1611,71.1805,70.8794,71.0736,109719.0
2022-12-14 10:35:00,73.17,73.21,72.97,73.09,62592.0,71.0736,71.1125,70.8794,70.9959,62592.0
2022-12-14 10:40:00,73.08,73.46,73.05,73.35,84741.0,70.9862,71.3553,70.9571,71.2485,84741.0
2022-12-14 10:45:00,73.35,73.42,73.28,73.4,80823.0,71.2485,71.3165,71.1805,71.2971,80823.0
2022-12-14 10:50:00,73.4,73.48,73.23,73.34,76668.0,71.2971,71.3748,71.1319,71.2388,76668.0
2022-12-14 10:55:00,73.32,73.38,73.18,73.34,96840.0,71.2193,71.2776,71.0834,71.2388,96840.0
2022-12-14 11:00:00,73.36,73.72,73.36,73.58,164262.0,71.2582,71.6079,71.2582,71.4719,164262.0
2022-12-14 11:05:00,73.58,73.58,73.29,73.29,105746.0,71.4719,71.4719,71.1902,71.1902,105746.0
2022-12-14 11:10:00,73.29,73.45,73.24,73.44,75217.0,71.1902,71.3456,71.1416,71.3359,75217.0
2022-12-14 11:15:00,73.45,73.48,73.28,73.48,103133.0,71.3456,71.3748,71.1805,71.3748,103133.0
2022-12-14 11:20:00,73.46,73.56,73.33,73.52,80271.0,71.3553,71.4525,71.2291,71.4136,80271.0
2022-12-14 11:25:00,73.52,73.72,73.43,73.68,98940.0,71.4136,71.6079,71.3262,71.569,98940.0
2022-12-14 11:30:00,73.69,73.71,73.58,73.61,104820.0,71.5787,71.5982,71.4719,71.501,104820.0
2022-12-14 11:35:00,73.61,73.72,73.53,73.66,102658.0,71.501,71.6079,71.4233,71.5496,102658.0
2022-12-14 11:40:00,73.68,73.77,73.61,73.64,124592.0,71.569,71.6565,71.501,71.5302,124592.0
2022-12-14 11:45:00,73.63,73.63,73.46,73.48,134791.0,71.5205,71.5205,71.3553,71.3748,134791.0
2022-12-14 11:50:00,73.49,73.54,73.27,73.34,86142.0,71.3845,71.433,71.1708,71.2388,86142.0
2022-12-14 11:55:00,73.34,73.4,73.26,73.29,64396.0,71.2388,71.2971,71.1611,71.1902,64396.0
2022-12-14 12:00:00,73.29,73.32,73.17,73.22,67218.0,71.1902,71.2193,71.0736,71.1222,67218.0
2022-12-14 12:05:00,73.22,73.37,73.19,73.35,73943.0,71.1222,71.2679,71.0931,71.2485,73943.0
2022-12-14 12:10:00,73.33,73.36,73.14,73.23,41850.0,71.2291,71.2582,71.0445,71.1319,41850.0
2022-12-14 12:15:00,73.23,73.28,73.09,73.24,72715.0,71.1319,71.1805,70.9959,71.1416,72715.0
2022-12-14 12:20:00,73.23,73.31,73.15,73.23,56886.0,71.1319,71.2096,71.0542,71.1319,56886.0
2022-12-14 12:25:00,73.25,73.28,72.99,73.13,111397.0,71.1514,71.1805,70.8988,71.0348,111397.0
2022-12-14 12:30:00,73.09,73.19,73.02,73.07,40970.0,70.9959,71.0931,70.9279,70.9765,40970.0
2022-12-14 12:35:00,73.08,73.25,72.97,73.2,46737.0,70.9862,71.1514,70.8794,71.1028,46737.0
2022-12-14 12:40:00,73.22,73.28,73.12,73.21,103447.0,71.1222,71.1805,71.0251,71.1125,103447.0
2022-12-14 12:45:00,73.22,73.22,73.11,73.16,76566.0,71.1222,71.1222,71.0154,71.0639,76566.0
2022-12-14 12:50:00,73.16,73.17,72.99,73.03,34159.0,71.0639,71.0736,70.8988,70.9377,34159.0
2022-12-14 12:55:00,73.02,73.11,72.97,72.98,31746.0,70.9279,71.0154,70.8794,70.8891,31746.0
2022-12-14 13:00:00,72.99,73.26,72.95,73.24,48921.0,70.8988,71.1611,70.8599,71.1416,48921.0
2022-12-14 13:05:00,73.25,73.36,73.25,73.31,83281.0,71.1514,71.2582,71.1514,71.2096,83281.0
2022-12-14 13:10:00,73.3,73.41,73.2,73.2,50465.0,71.1999,71.3068,71.1028,71.1028,50465.0
2022-12-14 13:15:00,73.21,73.27,73.01,73.09,51230.0,71.1125,71.1708,70.9182,70.9959,51230.0
2022-12-14 13:20:00,73.13,73.31,73.13,73.2,50206.0,71.0348,71.2096,71.0348,71.1028,50206.0
2022-12-14 13:25:00,73.18,73.33,73.12,73.27,47340.0,71.0834,71.2291,71.0251,71.1708,47340.0
2022-12-14 13:30:00,73.25,73.54,73.25,73.49,109809.0,71.1514,71.433,71.1514,71.3845,109809.0
2022-12-14 13:35:00,73.5,73.9,73.5,73.88,143605.0,71.3942,71.7827,71.3942,71.7633,143605.0
2022-12-14 13:40:00,73.89,73.92,73.73,73.85,142418.0,71.773,71.8022,71.6176,71.7342,142418.0
2022-12-14 13:45:00,73.84,73.86,73.63,73.66,163197.0,71.7244,71.7439,71.5205,71.5496,163197.0
2022-12-14 13:50:00,73.67,73.74,73.51,73.7,124459.0,71.5593,71.6273,71.4039,71.5885,124459.0
2022-12-14 13:55:00,73.7,74.11,73.62,73.65,218821.0,71.5885,71.9867,71.5108,71.5399,218821.0
2022-12-14 14:00:00,73.62,73.62,70.87,71.69,867367.0,71.5108,71.5108,68.8395,69.636,867367.0
2022-12-14 14:05:00,71.67,71.76,70.36,70.79,656073.0,69.6166,69.704,68.3442,68.7618,656073.0
2022-12-14 14:10:00,70.78,71.61,70.44,71.28,528748.0,68.7521,69.5583,68.4219,69.2378,528748.0
2022-12-14 14:15:00,71.22,71.47,70.94,71.26,246698.0,69.1795,69.4223,68.9075,69.2184,246698.0
2022-12-14 14:20:00,71.28,71.41,70.86,71.07,269851.0,69.2378,69.3641,68.8298,69.0338,269851.0
2022-12-14 14:25:00,71.04,71.49,70.97,71.17,201487.0,69.0047,69.4418,68.9367,69.1309,201487.0
2022-12-14 14:30:00,71.16,71.31,69.05,69.09,600807.0,69.1212,69.2669,67.0717,67.1105,600807.0
2022-12-14 14:35:00,69.12,70.15,69.06,69.91,690848.0,67.1397,68.1402,67.0814,67.907,690848.0
2022-12-14 14:40:00,69.99,71.22,69.43,70.67,788242.0,67.9848,69.1795,67.4408,68.6453,788242.0
2022-12-14 14:45:00,70.65,70.76,69.46,70.31,383182.0,68.6258,68.7327,67.4699,68.2956,383182.0
2022-12-14 14:50:00,70.3,70.63,69.65,70.2,258103.0,68.2859,68.6064,67.6545,68.1887,258103.0
2022-12-14 14:55:00,70.23,70.64,69.95,70.48,161914.0,68.2179,68.6161,67.9459,68.4607,161914.0
2022-12-14 15:00:00,70.46,71.7,70.18,71.62,477546.0,68.4413,69.6458,68.1693,69.5681,477546.0
2022-12-14 15:05:00,71.65,71.66,70.89,71.37,413256.0,69.5972,69.6069,68.859,69.3252,413256.0
2022-12-14 15:10:00,71.43,72.99,71.36,72.48,833435.0,69.3835,70.8988,69.3155,70.4034,833435.0
2022-12-14 15:15:00,72.5,72.55,71.26,71.85,337183.0,70.4228,70.4714,69.2184,69.7915,337183.0
2022-12-14 15:20:00,71.88,71.99,71.49,71.66,253149.0,69.8206,69.9275,69.4418,69.6069,253149.0
2022-12-14 15:25:00,71.67,71.73,70.37,70.4,306752.0,69.6166,69.6749,68.3539,68.383,306752.0
2022-12-14 15:30:00,70.39,70.47,69.83,70.18,359538.0,68.3733,68.451,67.8293,68.1693,359538.0
2022-12-14 15:35:00,70.18,70.58,69.85,70.4,171811.0,68.1693,68.5578,67.8488,68.383,171811.0
2022-12-14 15:40:00,70.33,70.89,70.26,70.87,188248.0,68.315,68.859,68.247,68.8395,188248.0
2022-12-14 15:45:00,70.85,70.98,70.39,70.82,274303.0,68.8201,68.9464,68.3733,68.791,274303.0
2022-12-14 15:50:00,70.8,71.57,70.71,71.25,340881.0,68.7715,69.5195,68.6841,69.2087,340881.0
2022-12-14 15:55:00,71.26,71.26,70.74,70.75,312277.0,69.2184,69.2184,68.7133,68.723,312277.0
2022-12-15 09:30:00,67.99,68.47,67.53,67.71,473514.0,66.0421,66.5083,65.5952,65.7701,473514.0
2022-12-15 09:35:00,67.71,67.89,67.4,67.83,424888.0,65.7701,65.9449,65.469,65.8866,424888.0
2022-12-15 09:40:00,67.84,67.84,67.37,67.74,321772.0,65.8964,65.8964,65.4398,65.7992,321772.0
2022-12-15 09:45:00,67.75,67.82,67.15,67.19,321620.0,65.8089,65.8769,65.2261,65.265,321620.0
2022-12-15 09:50:00,67.2,67.46,67.06,67.12,206154.0,65.2747,65.5272,65.1387,65.197,206154.0
2022-12-15 09:55:00,67.18,67.18,66.32,66.54,549402.0,65.2553,65.2553,64.4199,64.6336,549402.0
2022-12-15 10:00:00,66.54,66.57,65.88,65.89,421376.0,64.6336,64.6627,63.9925,64.0022,421376.0
2022-12-15 10:05:00,65.9,66.28,65.86,66.24,350909.0,64.0119,64.381,63.9731,64.3422,350909.0
2022-12-15 10:10:00,66.22,66.38,66.14,66.24,212114.0,64.3228,64.4782,64.2451,64.3422,212114.0
2022-12-15 10:15:00,66.23,66.63,66.02,66.59,358969.0,64.3325,64.721,64.1285,64.6822,358969.0
2022-12-15 10:20:00,66.58,66.61,66.22,66.36,174453.0,64.6724,64.7016,64.3228,64.4588,174453.0
2022-12-15 10:25:00,66.35,66.42,66.22,66.3,121290.0,64.449,64.517,64.3228,64.4005,121290.0
2022-12-15 10:30:00,66.25,66.43,65.91,66.26,417295.0,64.3519,64.5267,64.0216,64.3616,417295.0
2022-12-15 10:35:00,66.3,66.71,66.29,66.64,234213.0,64.4005,64.7987,64.3908,64.7307,234213.0
2022-12-15 10:40:00,66.63,66.75,66.5,66.66,305241.0,64.721,64.8376,64.5947,64.7502,305241.0
2022-12-15 10:45:00,66.65,66.71,66.22,66.22,185456.0,64.7404,64.7987,64.3228,64.3228,185456.0
2022-12-15 10:50:00,66.22,66.34,66.04,66.14,125735.0,64.3228,64.4393,64.1479,64.2451,125735.0
2022-12-15 10:55:00,66.15,66.17,65.81,66.07,282749.0,64.2548,64.2742,63.9245,64.1771,282749.0
2022-12-15 11:00:00,66.06,66.32,66.05,66.16,148882.0,64.1673,64.4199,64.1576,64.2645,148882.0
2022-12-15 11:05:00,66.17,66.17,65.72,65.84,259469.0,64.2742,64.2742,63.8371,63.9537,259469.0
2022-12-15 11:10:00,65.86,65.9,65.45,65.53,239211.0,63.9731,64.0119,63.5748,63.6525,239211.0
2022-12-15 11:15:00,65.52,65.77,65.24,65.69,318158.0,63.6428,63.8857,63.3708,63.8079,318158.0
2022-12-15 11:20:00,65.73,65.82,65.52,65.53,211490.0,63.8468,63.9342,63.6428,63.6525,211490.0
2022-12-15 11:25:00,65.54,65.65,65.44,65.58,121284.0,63.6622,63.7691,63.5651,63.7011,121284.0
2022-12-15 11:30:00,65.58,65.62,65.34,65.61,159702.0,63.7011,63.74,63.468,63.7302,159702.0
2022-12-15 11:35:00,65.63,65.76,65.45,65.61,195715.0,63.7497,63.8759,63.5748,63.7302,195715.0
2022-12-15 11:40:00,65.59,65.63,65.2,65.29,276538.0,63.7108,63.7497,63.332,63.4194,276538.0
2022-12-15 11:45:00,65.3,65.51,65.1,65.12,268040.0,63.4291,63.6331,63.2349,63.2543,268040.0
2022-12-15 11:50:00,65.12,65.35,65.02,65.34,196101.0,63.2543,63.4777,63.1571,63.468,196101.0
2022-12-15 11:55:00,65.35,65.41,65.21,65.27,157332.0,63.4777,63.536,63.3417,63.4,157332.0
2022-12-15 12:00:00,65.33,65.62,65.3,65.39,149666.0,63.4583,63.74,63.4291,63.5165,149666.0
2022-12-15 12:05:00,65.39,65.56,65.38,65.48,83662.0,63.5165,63.6817,63.5068,63.604,83662.0
2022-12-15 12:10:00,65.48,65.54,65.25,65.52,189035.0,63.604,63.6622,63.3806,63.6428,189035.0
2022-12-15 12:15:00,65.54,65.74,65.44,65.67,94595.0,63.6622,63.8565,63.5651,63.7885,94595.0
2022-12-15 12:20:00,65.65,65.66,65.32,65.37,199275.0,63.7691,63.7788,63.4485,63.4971,199275.0
2022-12-15 12:25:00,65.35,65.59,65.35,65.57,113051.0,63.4777,63.7108,63.4777,63.6914,113051.0
2022-12-15 12:30:00,65.56,65.86,65.51,65.82,221824.0,63.6817,63.9731,63.6331,63.9342,221824.0
2022-12-15 12:35:00,65.82,65.9,65.48,65.57,190938.0,63.9342,64.0119,63.604,63.6914,190938.0
2022-12-15 12:40:00,65.56,65.61,65.32,65.32,137994.0,63.6817,63.7302,63.4485,63.4485,137994.0
2022-12-15 12:45:00,65.34,65.41,65.19,65.32,212307.0,63.468,63.536,63.3223,63.4485,212307.0
2022-12-15 12:50:00,65.34,65.46,65.26,65.3,89015.0,63.468,63.5845,63.3903,63.4291,89015.0
2022-12-15 12:55:00,65.29,65.29,64.94,65.06,312391.0,63.4194,63.4194,63.0794,63.196,312391.0
2022-12-15 13:00:00,65.09,65.14,64.87,64.94,132761.0,63.2251,63.2737,63.0114,63.0794,132761.0
2022-12-15 13:05:00,64.95,64.96,64.56,64.72,187119.0,63.0892,63.0989,62.7103,62.8657,187119.0
2022-12-15 13:10:00,64.73,64.9,64.67,64.75,75691.0,62.8755,63.0406,62.8172,62.8949,75691.0
2022-12-15 13:15:00,64.75,64.89,64.68,64.69,59801.0,62.8949,63.0309,62.8269,62.8366,59801.0
2022-12-15 13:20:00,64.68,64.83,64.62,64.68,100709.0,62.8269,62.9726,62.7686,62.8269,100709.0
2022-12-15 13:25:00,64.69,64.85,64.65,64.82,81683.0,62.8366,62.992,62.7977,62.9629,81683.0
2022-12-15 13:30:00,64.8,64.86,64.64,64.78,74095.0,62.9434,63.0017,62.788,62.924,74095.0
2022-12-15 13:35:00,64.79,65.09,64.7,65.0,121852.0,62.9337,63.2251,62.8463,63.1377,121852.0
2022-12-15 13:40:00,64.99,65.06,64.74,64.78,129547.0,63.128,63.196,62.8852,62.924,129547.0
2022-12-15 13:45:00,64.83,64.88,64.75,64.75,52520.0,62.9726,63.0212,62.8949,62.8949,52520.0
2022-12-15 13:50:00,64.74,64.84,64.61,64.73,76805.0,62.8852,62.9823,62.7589,62.8755,76805.0
2022-12-15 13:55:00,64.76,65.02,64.74,65.02,143669.0,62.9046,63.1571,62.8852,63.1571,143669.0
2022-12-15 14:00:00,65.02,65.13,64.91,64.94,130803.0,63.1571,63.264,63.0503,63.0794,130803.0
2022-12-15 14:05:00,64.93,64.96,64.71,64.71,91293.0,63.0697,63.0989,62.856,62.856,91293.0
2022-12-15 14:10:00,64.7,64.86,64.68,64.81,66080.0,62.8463,63.0017,62.8269,62.9532,66080.0
2022-12-15 14:15:00,64.84,64.96,64.72,64.86,75510.0,62.9823,63.0989,62.8657,63.0017,75510.0
2022-12-15 14:20:00,64.89,64.96,64.79,64.82,83633.0,63.0309,63.0989,62.9337,62.9629,83633.0
2022-12-15 14:25:00,64.82,64.9,64.69,64.81,73752.0,62.9629,63.0406,62.8366,62.9532,73752.0
2022-12-15 14:30:00,64.84,65.2,64.84,65.15,156049.0,62.9823,63.332,62.9823,63.2834,156049.0
2022-12-15 14:35:00,65.14,65.52,64.98,65.4,300646.0,63.2737,63.6428,63.1183,63.5263,300646.0
2022-12-15 14:40:00,65.41,65.65,65.36,65.65,164360.0,63.536,63.7691,63.4874,63.7691,164360.0
2022-12-15 14:45:00,65.65,65.67,65.23,65.35,174889.0,63.7691,63.7885,63.3611,63.4777,174889.0
2022-12-15 14:50:00,65.35,65.58,65.17,65.57,155302.0,63.4777,63.7011,63.3028,63.6914,155302.0
2022-12-15 14:55:00,65.56,65.81,65.46,65.78,230268.0,63.6817,63.9245,63.5845,63.8954,230268.0
2022-12-15 15:00:00,65.79,66.04,65.77,65.9,268634.0,63.9051,64.1479,63.8857,64.0119,268634.0
2022-12-15 15:05:00,65.91,66.12,65.78,66.09,187979.0,64.0216,64.2256,63.8954,64.1965,187979.0
2022-12-15 15:10:00,66.1,66.11,65.55,65.59,197415.0,64.2062,64.2159,63.672,63.7108,197415.0
2022-12-15 15:15:00,65.62,65.74,65.44,65.46,187849.0,63.74,63.8565,63.5651,63.5845,187849.0
2022-12-15 15:20:00,65.47,65.71,65.35,65.61,109656.0,63.5943,63.8274,63.4777,63.7302,109656.0
2022-12-15 15:25:00,65.6,66.06,65.52,66.0,206231.0,63.7205,64.1673,63.6428,64.1091,206231.0
2022-12-15 15:30:00,66.03,66.14,65.84,66.11,226299.0,64.1382,64.2451,63.9537,64.2159,226299.0
2022-12-15 15:35:00,66.1,66.12,65.51,65.65,256124.0,64.2062,64.2256,63.6331,63.7691,256124.0
2022-12-15 15:40:00,65.66,65.71,65.17,65.17,143386.0,63.7788,63.8274,63.3028,63.3028,143386.0
2022-12-15 15:45:00,65.16,65.33,65.11,65.18,184705.0,63.2931,63.4583,63.2446,63.3126,184705.0
2022-12-15 15:50:00,65.19,65.42,65.17,65.36,208008.0,63.3223,63.5457,63.3028,63.4874,208008.0
2022-12-15 15:55:00,65.38,65.64,65.17,65.49,348536.0,63.5068,63.7594,63.3028,63.6137,348536.0
2022-12-16 09:30:00,64.11,64.52,63.94,64.3,357117.0,62.2732,62.6715,62.1081,62.4578,357117.0
2022-12-16 09:35:00,64.3,64.44,63.86,63.95,308897.0,62.4578,62.5938,62.0304,62.1178,308897.0
2022-12-16 09:40:00,63.97,64.39,63.75,64.18,271107.0,62.1372,62.5452,61.9235,62.3412,271107.0
2022-12-16 09:45:00,64.23,64.72,63.93,64.72,351400.0,62.3898,62.8657,62.0984,62.8657,351400.0
2022-12-16 09:50:00,64.73,64.79,64.45,64.63,173411.0,62.8755,62.9337,62.6035,62.7783,173411.0
2022-12-16 09:55:00,64.64,64.69,64.4,64.45,118617.0,62.788,62.8366,62.5549,62.6035,118617.0
2022-12-16 10:00:00,64.43,64.43,63.77,63.8,194434.0,62.584,62.584,61.943,61.9721,194434.0
2022-12-16 10:05:00,63.81,63.95,63.31,63.32,250522.0,61.9818,62.1178,61.4961,61.5059,250522.0
2022-12-16 10:10:00,63.31,63.43,63.06,63.1,241887.0,61.4961,61.6127,61.2533,61.2922,241887.0
2022-12-16 10:15:00,63.09,63.37,62.94,63.34,297501.0,61.2824,61.5544,61.1367,61.5253,297501.0
2022-12-16 10:20:00,63.32,63.38,62.96,62.96,182689.0,61.5059,61.5641,61.1562,61.1562,182689.0
2022-12-16 10:25:00,62.97,63.18,62.79,62.79,183832.0,61.1659,61.3699,60.991,60.991,183832.0
2022-12-16 10:30:00,62.8,63.04,62.52,62.59,294252.0,61.0007,61.2339,60.7288,60.7968,294252.0
2022-12-16 10:35:00,62.62,62.84,62.4,62.78,304401.0,60.8259,61.0396,60.6122,60.9813,304401.0
2022-12-16 10:40:00,62.78,63.08,62.66,63.03,174750.0,60.9813,61.2727,60.8648,61.2242,174750.0
2022-12-16 10:45:00,63.01,63.08,62.75,62.77,210431.0,61.2047,61.2727,60.9522,60.9716,210431.0
2022-12-16 10:50:00,62.78,62.93,62.69,62.91,120499.0,60.9813,61.127,60.8939,61.1076,120499.0
2022-12-16 10:55:00,62.92,63.02,62.8,63.01,110998.0,61.1173,61.2144,61.0007,61.2047,110998.0
2022-12-16 11:00:00,63.04,63.08,62.82,62.9,138796.0,61.2339,61.2727,61.0202,61.0979,138796.0
2022-12-16 11:05:00,62.91,63.03,62.7,62.71,84867.0,61.1076,61.2242,60.9036,60.9133,84867.0
2022-12-16 11:10:00,62.7,63.18,62.44,63.16,232198.0,60.9036,61.3699,60.6511,61.3504,232198.0
2022-12-16 11:15:00,63.13,63.24,62.94,63.0,184057.0,61.3213,61.4281,61.1367,61.195,184057.0
2022-12-16 11:20:00,63.01,63.06,62.63,62.65,171576.0,61.2047,61.2533,60.8356,60.855,171576.0
2022-12-16 11:25:00,62.68,62.87,62.62,62.73,124801.0,60.8842,61.0687,60.8259,60.9328,124801.0
2022-12-16 11:30:00,62.74,63.03,62.73,62.92,78994.0,60.9425,61.2242,60.9328,61.1173,78994.0
2022-12-16 11:35:00,62.91,63.01,62.82,62.93,66570.0,61.1076,61.2047,61.0202,61.127,66570.0
2022-12-16 11:40:00,62.93,62.95,62.56,62.7,85467.0,61.127,61.1465,60.7676,60.9036,85467.0
2022-12-16 11:45:00,62.75,62.75,62.28,62.34,212297.0,60.9522,60.9522,60.4956,60.5539,212297.0
2022-12-16 11:50:00,62.37,62.54,62.36,62.48,166435.0,60.5831,60.7482,60.5734,60.6899,166435.0
2022-12-16 11:55:00,62.48,62.48,62.16,62.26,158719.0,60.6899,60.6899,60.3791,60.4762,158719.0
2022-12-16 12:00:00,62.26,62.46,62.23,62.44,170211.0,60.4762,60.6705,60.4471,60.6511,170211.0
2022-12-16 12:05:00,62.43,62.43,62.25,62.26,106185.0,60.6413,60.6413,60.4665,60.4762,106185.0
2022-12-16 12:10:00,62.28,62.45,62.23,62.28,117414.0,60.4956,60.6608,60.4471,60.4956,117414.0
2022-12-16 12:15:00,62.29,62.57,62.21,62.57,144191.0,60.5054,60.7773,60.4277,60.7773,144191.0
2022-12-16 12:20:00,62.57,62.58,62.31,62.48,156226.0,60.7773,60.7871,60.5248,60.6899,156226.0
2022-12-16 12:25:00,62.48,62.57,62.38,62.54,121610.0,60.6899,60.7773,60.5928,60.7482,121610.0
2022-12-16 12:30:00,62.54,62.61,62.44,62.57,150609.0,60.7482,60.8162,60.6511,60.7773,150609.0
2022-12-16 12:35:00,62.57,62.93,62.53,62.73,281434.0,60.7773,61.127,60.7385,60.9328,281434.0
2022-12-16 12:40:00,62.74,62.74,62.32,62.32,168247.0,60.9425,60.9425,60.5345,60.5345,168247.0
2022-12-16 12:45:00,62.33,62.44,62.27,62.38,120117.0,60.5442,60.6511,60.4859,60.5928,120117.0
2022-12-16 12:50:00,62.36,62.37,62.1,62.12,246284.0,60.5734,60.5831,60.3208,60.3402,246284.0
2022-12-16 12:55:00,62.11,62.17,61.99,62.04,198034.0,60.3305,60.3888,60.214,60.2625,198034.0
2022-12-16 13:00:00,62.06,62.2,62.02,62.1,165828.0,60.2819,60.4179,60.2431,60.3208,165828.0
2022-12-16 13:05:00,62.1,62.23,62.01,62.18,189430.0,60.3208,60.4471,60.2334,60.3985,189430.0
2022-12-16 13:10:00,62.17,62.29,62.12,62.17,139240.0,60.3888,60.5054,60.3402,60.3888,139240.0
2022-12-16 13:15:00,62.18,62.39,62.15,62.17,154768.0,60.3985,60.6025,60.3694,60.3888,154768.0
2022-12-16 13:20:00,62.16,62.21,62.09,62.14,75691.0,60.3791,60.4277,60.3111,60.3597,75691.0
2022-12-16 13:25:00,62.13,62.16,62.06,62.06,59038.0,60.3499,60.3791,60.2819,60.2819,59038.0
2022-12-16 13:30:00,62.06,62.4,62.02,62.33,116460.0,60.2819,60.6122,60.2431,60.5442,116460.0
2022-12-16 13:35:00,62.33,62.43,62.19,62.19,89969.0,60.5442,60.6413,60.4082,60.4082,89969.0
2022-12-16 13:40:00,62.2,62.33,62.15,62.3,69696.0,60.4179,60.5442,60.3694,60.5151,69696.0
2022-12-16 13:45:00,62.29,62.51,62.28,62.47,130606.0,60.5054,60.7191,60.4956,60.6802,130606.0
2022-12-16 13:50:00,62.45,62.47,62.25,62.34,109321.0,60.6608,60.6802,60.4665,60.5539,109321.0
2022-12-16 13:55:00,62.38,62.42,62.2,62.33,69719.0,60.5928,60.6316,60.4179,60.5442,69719.0
2022-12-16 14:00:00,62.33,62.47,62.27,62.37,73875.0,60.5442,60.6802,60.4859,60.5831,73875.0
2022-12-16 14:05:00,62.37,62.55,62.3,62.5,91046.0,60.5831,60.7579,60.5151,60.7093,91046.0
2022-12-16 14:10:00,62.51,62.79,62.49,62.77,209595.0,60.7191,60.991,60.6996,60.9716,209595.0
2022-12-16 14:15:00,62.77,62.86,62.64,62.67,196271.0,60.9716,61.059,60.8453,60.8745,196271.0
2022-12-16 14:20:00,62.67,62.7,62.36,62.45,116391.0,60.8745,60.9036,60.5734,60.6608,116391.0
2022-12-16 14:25:00,62.45,62.48,62.33,62.34,64226.0,60.6608,60.6899,60.5442,60.5539,64226.0
2022-12-16 14:30:00,62.34,62.36,62.07,62.11,134329.0,60.5539,60.5734,60.2917,60.3305,134329.0
2022-12-16 14:35:00,62.12,62.34,62.11,62.26,149506.0,60.3402,60.5539,60.3305,60.4762,149506.0
2022-12-16 14:40:00,62.24,62.36,62.23,62.28,128400.0,60.4568,60.5734,60.4471,60.4956,128400.0
2022-12-16 14:45:00,62.28,62.42,62.18,62.42,107235.0,60.4956,60.6316,60.3985,60.6316,107235.0
2022-12-16 14:50:00,62.42,62.75,62.4,62.72,196147.0,60.6316,60.9522,60.6122,60.923,196147.0
2022-12-16 14:55:00,62.74,63.11,62.64,62.96,308945.0,60.9425,61.3019,60.8453,61.1562,308945.0
2022-12-16 15:00:00,62.95,63.14,62.9,62.91,230581.0,61.1465,61.331,61.0979,61.1076,230581.0
2022-12-16 15:05:00,62.9,62.92,62.66,62.74,152391.0,61.0979,61.1173,60.8648,60.9425,152391.0
2022-12-16 15:10:00,62.73,63.33,62.69,63.3,220987.0,60.9328,61.5156,60.8939,61.4864,220987.0
2022-12-16 15:15:00,63.3,63.59,63.27,63.29,267871.0,61.4864,61.7681,61.4573,61.4767,267871.0
2022-12-16 15:20:00,63.28,63.52,63.22,63.49,142159.0,61.467,61.7001,61.4087,61.671,142159.0
2022-12-16 15:25:00,63.47,63.59,63.32,63.54,156338.0,61.6516,61.7681,61.5059,61.7195,156338.0
2022-12-16 15:30:00,63.56,63.93,63.56,63.79,386634.0,61.739,62.0984,61.739,61.9624,386634.0
2022-12-16 15:35:00,63.8,63.93,63.6,63.76,161636.0,61.9721,62.0984,61.7778,61.9332,161636.0
2022-12-16 15:40:00,63.78,63.98,63.65,63.66,201046.0,61.9527,62.1469,61.8264,61.8361,201046.0
2022-12-16 15:45:00,63.64,63.89,63.54,63.64,211259.0,61.8167,62.0595,61.7195,61.8167,211259.0
2022-12-16 15:50:00,63.61,63.76,63.19,63.53,296658.0,61.7875,61.9332,61.3796,61.7098,296658.0
2022-12-16 15:55:00,63.54,63.74,63.12,63.12,538771.0,61.7195,61.9138,61.3116,61.3116,538771.0
2022-12-19 09:30:00,63.24,63.36,62.84,62.93,216360.0,61.4281,61.5447,61.0396,61.127,216360.0
2022-12-19 09:35:00,62.9,63.37,62.83,63.21,244946.0,61.0979,61.5544,61.0299,61.399,244946.0
2022-12-19 09:40:00,63.21,63.28,62.88,63.04,269581.0,61.399,61.467,61.0785,61.2339,269581.0
2022-12-19 09:45:00,63.05,63.07,62.51,62.6,141535.0,61.2436,61.263,60.7191,60.8065,141535.0
2022-12-19 09:50:00,62.59,62.71,62.5,62.58,177370.0,60.7968,60.9133,60.7093,60.7871,177370.0
2022-12-19 09:55:00,62.57,62.68,62.42,62.67,156900.0,60.7773,60.8842,60.6316,60.8745,156900.0
2022-12-19 10:00:00,62.66,62.68,62.46,62.52,86431.0,60.8648,60.8842,60.6705,60.7288,86431.0
2022-12-19 10:05:00,62.49,62.53,62.35,62.5,91530.0,60.6996,60.7385,60.5636,60.7093,91530.0
2022-12-19 10:10:00,62.53,62.85,62.49,62.81,102978.0,60.7385,61.0493,60.6996,61.0105,102978.0
2022-12-19 10:15:00,62.8,62.9,62.67,62.85,82683.0,61.0007,61.0979,60.8745,61.0493,82683.0
2022-12-19 10:20:00,62.87,63.29,62.86,63.21,203416.0,61.0687,61.4767,61.059,61.399,203416.0
2022-12-19 10:25:00,63.21,63.26,63.1,63.23,105883.0,61.399,61.4476,61.2922,61.4184,105883.0
2022-12-19 10:30:00,63.23,63.23,62.89,62.98,127943.0,61.4184,61.4184,61.0882,61.1756,127943.0
2022-12-19 10:35:00,62.99,63.04,62.66,62.68,105393.0,61.1853,61.2339,60.8648,60.8842,105393.0
2022-12-19 10:40:00,62.67,62.81,62.64,62.69,73004.0,60.8745,61.0105,60.8453,60.8939,73004.0
2022-12-19 10:45:00,62.73,62.85,62.66,62.78,57412.0,60.9328,61.0493,60.8648,60.9813,57412.0
2022-12-19 10:50:00,62.76,62.76,62.42,62.5,155605.0,60.9619,60.9619,60.6316,60.7093,155605.0
2022-12-19 10:55:00,62.47,62.55,62.3,62.33,152065.0,60.6802,60.7579,60.5151,60.5442,152065.0
2022-12-19 11:00:00,62.35,62.35,62.07,62.12,167751.0,60.5636,60.5636,60.2917,60.3402,167751.0
2022-12-19 11:05:00,62.13,62.25,62.09,62.24,115640.0,60.3499,60.4665,60.3111,60.4568,115640.0
2022-12-19 11:10:00,62.24,62.3,62.14,62.15,91036.0,60.4568,60.5151,60.3597,60.3694,91036.0
2022-12-19 11:15:00,62.17,62.4,62.12,62.38,90489.0,60.3888,60.6122,60.3402,60.5928,90489.0
2022-12-19 11:20:00,62.38,62.45,62.17,62.4,137720.0,60.5928,60.6608,60.3888,60.6122,137720.0
2022-12-19 11:25:00,62.4,62.41,62.15,62.3,81087.0,60.6122,60.6219,60.3694,60.5151,81087.0
2022-12-19 11:30:00,62.29,62.3,61.89,61.97,199851.0,60.5054,60.5151,60.1168,60.1945,199851.0
2022-12-19 11:35:00,61.96,61.98,61.86,61.92,64112.0,60.1848,60.2042,60.0877,60.146,64112.0
2022-12-19 11:40:00,61.91,61.99,61.69,61.94,215512.0,60.1362,60.214,59.9226,60.1654,215512.0
2022-12-19 11:45:00,61.95,62.12,61.94,62.1,135299.0,60.1751,60.3402,60.1654,60.3208,135299.0
2022-12-19 11:50:00,62.12,62.16,62.0,62.11,116171.0,60.3402,60.3791,60.2237,60.3305,116171.0
2022-12-19 11:55:00,62.08,62.12,61.92,61.97,70296.0,60.3014,60.3402,60.146,60.1945,70296.0
2022-12-19 12:00:00,61.97,62.26,61.97,62.19,125872.0,60.1945,60.4762,60.1945,60.4082,125872.0
2022-12-19 12:05:00,62.17,62.33,62.11,62.22,91410.0,60.3888,60.5442,60.3305,60.4374,91410.0
2022-12-19 12:10:00,62.24,62.36,62.12,62.35,106398.0,60.4568,60.5734,60.3402,60.5636,106398.0
2022-12-19 12:15:00,62.34,62.37,62.18,62.28,87375.0,60.5539,60.5831,60.3985,60.4956,87375.0
2022-12-19 12:20:00,62.27,62.29,62.07,62.08,96237.0,60.4859,60.5054,60.2917,60.3014,96237.0
2022-12-19 12:25:00,62.08,62.13,61.98,61.99,97898.0,60.3014,60.3499,60.2042,60.214,97898.0
2022-12-19 12:30:00,61.99,62.02,61.86,61.89,62690.0,60.214,60.2431,60.0877,60.1168,62690.0
2022-12-19 12:35:00,61.9,62.14,61.9,62.06,75688.0,60.1265,60.3597,60.1265,60.2819,75688.0
2022-12-19 12:40:00,62.05,62.11,61.94,62.01,38877.0,60.2722,60.3305,60.1654,60.2334,38877.0
2022-12-19 12:45:00,61.98,62.25,61.95,62.22,55408.0,60.2042,60.4665,60.1751,60.4374,55408.0
2022-12-19 12:50:00,62.23,62.31,62.18,62.22,69974.0,60.4471,60.5248,60.3985,60.4374,69974.0
2022-12-19 12:55:00,62.22,62.23,62.11,62.18,44471.0,60.4374,60.4471,60.3305,60.3985,44471.0
2022-12-19 13:00:00,62.2,62.26,62.08,62.21,49236.0,60.4179,60.4762,60.3014,60.4277,49236.0
2022-12-19 13:05:00,62.23,62.3,61.96,62.02,78581.0,60.4471,60.5151,60.1848,60.2431,78581.0
2022-12-19 13:10:00,62.0,62.21,61.99,62.17,60639.0,60.2237,60.4277,60.214,60.3888,60639.0
2022-12-19 13:15:00,62.17,62.18,62.02,62.1,42189.0,60.3888,60.3985,60.2431,60.3208,42189.0
2022-12-19 13:20:00,62.1,62.29,62.08,62.23,72922.0,60.3208,60.5054,60.3014,60.4471,72922.0
2022-12-19 13:25:00,62.26,62.33,61.96,62.03,157634.0,60.4762,60.5442,60.1848,60.2528,157634.0
2022-12-19 13:30:00,62.02,62.08,61.82,61.83,127294.0,60.2431,60.3014,60.0488,60.0585,127294.0
2022-12-19 13:35:00,61.83,61.94,61.73,61.89,117014.0,60.0585,60.1654,59.9614,60.1168,117014.0
2022-12-19 13:40:00,61.89,61.93,61.56,61.59,134387.0,60.1168,60.1557,59.7963,59.8254,134387.0
2022-12-19 13:45:00,61.58,61.64,61.49,61.6,131033.0,59.8157,59.874,59.7283,59.8351,131033.0
2022-12-19 13:50:00,61.59,61.68,61.54,61.59,86040.0,59.8254,59.9128,59.7768,59.8254,86040.0
2022-12-19 13:55:00,61.59,61.59,61.39,61.43,147335.0,59.8254,59.8254,59.6311,59.67,147335.0
2022-12-19 14:00:00,61.43,61.47,61.04,61.06,194953.0,59.67,59.7089,59.2912,59.3106,194953.0
2022-12-19 14:05:00,61.06,61.36,61.04,61.3,152001.0,59.3106,59.602,59.2912,59.5437,152001.0
2022-12-19 14:10:00,61.31,61.38,61.16,61.19,111223.0,59.5534,59.6214,59.4077,59.4369,111223.0
2022-12-19 14:15:00,61.19,61.26,61.06,61.06,114344.0,59.4369,59.5049,59.3106,59.3106,114344.0
2022-12-19 14:20:00,61.07,61.26,60.94,60.96,247713.0,59.3203,59.5049,59.194,59.2135,247713.0
2022-12-19 14:25:00,60.97,61.05,60.83,60.83,146646.0,59.2232,59.3009,59.0872,59.0872,146646.0
2022-12-19 14:30:00,60.83,61.05,60.82,61.04,170241.0,59.0872,59.3009,59.0775,59.2912,170241.0
2022-12-19 14:35:00,61.04,61.06,60.88,61.04,128169.0,59.2912,59.3106,59.1358,59.2912,128169.0
2022-12-19 14:40:00,61.02,61.02,60.78,61.0,159128.0,59.2717,59.2717,59.0386,59.2523,159128.0
2022-12-19 14:45:00,60.99,61.26,60.89,60.94,274796.0,59.2426,59.5049,59.1455,59.194,274796.0
2022-12-19 14:50:00,60.93,60.93,60.65,60.71,232663.0,59.1843,59.1843,58.9123,58.9706,232663.0
2022-12-19 14:55:00,60.71,60.93,60.69,60.87,199076.0,58.9706,59.1843,58.9512,59.126,199076.0
2022-12-19 15:00:00,60.83,60.89,60.64,60.71,190663.0,59.0872,59.1455,58.9026,58.9706,190663.0
2022-12-19 15:05:00,60.71,60.86,60.67,60.85,139593.0,58.9706,59.1163,58.9318,59.1066,139593.0
2022-12-19 15:10:00,60.84,60.96,60.74,60.75,187606.0,59.0969,59.2135,58.9998,59.0095,187606.0
2022-12-19 15:15:00,60.75,61.0,60.75,60.93,109114.0,59.0095,59.2523,59.0095,59.1843,109114.0
2022-12-19 15:20:00,60.93,60.99,60.77,60.92,152208.0,59.1843,59.2426,59.0289,59.1746,152208.0
2022-12-19 15:25:00,60.93,61.05,60.87,60.9,144129.0,59.1843,59.3009,59.126,59.1552,144129.0
2022-12-19 15:30:00,60.89,61.15,60.88,61.06,239028.0,59.1455,59.398,59.1358,59.3106,239028.0
2022-12-19 15:35:00,61.04,61.21,60.89,60.93,257626.0,59.2912,59.4563,59.1455,59.1843,257626.0
2022-12-19 15:40:00,60.91,61.06,60.77,60.99,191205.0,59.1649,59.3106,59.0289,59.2426,191205.0
2022-12-19 15:45:00,60.97,61.29,60.97,61.13,367700.0,59.2232,59.534,59.2232,59.3786,367700.0
2022-12-19 15:50:00,61.14,61.46,61.14,61.45,352016.0,59.3883,59.6991,59.3883,59.6894,352016.0
2022-12-19 15:55:00,61.44,61.68,61.36,61.47,402595.0,59.6797,59.9128,59.602,59.7089,402595.0
2022-12-20 09:30:00,60.97,61.08,60.66,60.98,251788.0,59.342,59.449,59.0402,59.3517,251788.0
2022-12-20 09:35:00,61.03,61.27,60.85,61.19,208726.0,59.4004,59.6339,59.2252,59.5561,208726.0
2022-12-20 09:40:00,61.2,61.26,60.58,60.6,278989.0,59.5658,59.6242,58.9624,58.9818,278989.0
2022-12-20 09:45:00,60.6,60.64,60.36,60.58,229867.0,58.9818,59.0208,58.7482,58.9624,229867.0
2022-12-20 09:50:00,60.58,60.79,60.32,60.69,304390.0,58.9624,59.1668,58.7093,59.0694,304390.0
2022-12-20 09:55:00,60.69,61.48,60.65,61.39,423489.0,59.0694,59.8383,59.0305,59.7507,423489.0
2022-12-20 10:00:00,61.39,61.69,61.36,61.5,382907.0,59.7507,60.0427,59.7215,59.8578,382907.0
2022-12-20 10:05:00,61.53,61.82,61.5,61.5,370662.0,59.887,60.1693,59.8578,59.8578,370662.0
2022-12-20 10:10:00,61.51,61.82,61.36,61.7,432477.0,59.8675,60.1693,59.7215,60.0525,432477.0
2022-12-20 10:15:00,61.69,61.81,61.57,61.69,178405.0,60.0427,60.1595,59.9259,60.0427,178405.0
2022-12-20 10:20:00,61.71,62.16,61.67,62.03,318643.0,60.0622,60.5002,60.0233,60.3736,318643.0
2022-12-20 10:25:00,62.04,62.1,61.83,62.05,188667.0,60.3834,60.4418,60.179,60.3931,188667.0
2022-12-20 10:30:00,62.07,62.37,62.07,62.13,339877.0,60.4126,60.7046,60.4126,60.471,339877.0
2022-12-20 10:35:00,62.14,62.39,62.12,62.26,212888.0,60.4807,60.724,60.4612,60.5975,212888.0
2022-12-20 10:40:00,62.23,62.32,62.04,62.18,288271.0,60.5683,60.6559,60.3834,60.5196,288271.0
2022-12-20 10:45:00,62.19,62.29,62.02,62.22,298282.0,60.5294,60.6267,60.3639,60.5586,298282.0
2022-12-20 10:50:00,62.2,62.29,62.03,62.19,184650.0,60.5391,60.6267,60.3736,60.5294,184650.0
2022-12-20 10:55:00,62.21,62.34,61.93,61.96,195227.0,60.5488,60.6754,60.2763,60.3055,195227.0
2022-12-20 11:00:00,61.97,62.09,61.81,62.01,179130.0,60.3152,60.432,60.1595,60.3542,179130.0
2022-12-20 11:05:00,62.01,62.02,61.77,61.77,191770.0,60.3542,60.3639,60.1206,60.1206,191770.0
2022-12-20 11:10:00,61.77,61.81,61.51,61.62,334559.0,60.1206,60.1595,59.8675,59.9746,334559.0
2022-12-20 11:15:00,61.63,61.64,61.0,61.21,254967.0,59.9843,59.9941,59.3712,59.5755,254967.0
2022-12-20 11:20:00,61.21,61.26,61.04,61.18,133654.0,59.5755,59.6242,59.4101,59.5463,133654.0
2022-12-20 11:25:00,61.15,61.2,60.8,60.95,168081.0,59.5171,59.5658,59.1765,59.3225,168081.0
2022-12-20 11:30:00,60.92,61.23,60.9,61.18,120760.0,59.2933,59.595,59.2738,59.5463,120760.0
2022-12-20 11:35:00,61.21,61.23,61.02,61.15,125993.0,59.5755,59.595,59.3906,59.5171,125993.0
2022-12-20 11:40:00,61.15,61.31,61.01,61.26,196539.0,59.5171,59.6729,59.3809,59.6242,196539.0
2022-12-20 11:45:00,61.3,61.42,61.15,61.41,160119.0,59.6631,59.7799,59.5171,59.7702,160119.0
2022-12-20 11:50:00,61.41,61.43,61.23,61.41,107706.0,59.7702,59.7897,59.595,59.7702,107706.0
2022-12-20 11:55:00,61.4,61.69,61.25,61.66,157286.0,59.7605,60.0427,59.6145,60.0135,157286.0
2022-12-20 12:00:00,61.67,61.8,61.61,61.72,129831.0,60.0233,60.1498,59.9649,60.0719,129831.0
2022-12-20 12:05:00,61.74,61.92,61.69,61.82,143934.0,60.0914,60.2666,60.0427,60.1693,143934.0
2022-12-20 12:10:00,61.83,61.98,61.61,61.66,139771.0,60.179,60.325,59.9649,60.0135,139771.0
2022-12-20 12:15:00,61.68,61.76,61.6,61.63,116502.0,60.033,60.1109,59.9551,59.9843,116502.0
2022-12-20 12:20:00,61.62,61.89,61.61,61.87,62161.0,59.9746,60.2374,59.9649,60.2179,62161.0
2022-12-20 12:25:00,61.86,61.92,61.64,61.64,78108.0,60.2082,60.2666,59.9941,59.9941,78108.0
2022-12-20 12:30:00,61.69,61.69,61.41,61.42,118494.0,60.0427,60.0427,59.7702,59.7799,118494.0
2022-12-20 12:35:00,61.41,61.5,61.35,61.48,111771.0,59.7702,59.8578,59.7118,59.8383,111771.0
2022-12-20 12:40:00,61.49,61.76,61.49,61.57,149870.0,59.8481,60.1109,59.8481,59.9259,149870.0
2022-12-20 12:45:00,61.56,61.77,61.52,61.71,67322.0,59.9162,60.1206,59.8773,60.0622,67322.0
2022-12-20 12:50:00,61.72,61.81,61.66,61.76,68573.0,60.0719,60.1595,60.0135,60.1109,68573.0
2022-12-20 12:55:00,61.77,61.92,61.73,61.89,107400.0,60.1206,60.2666,60.0817,60.2374,107400.0
2022-12-20 13:00:00,61.9,62.07,61.9,61.99,107675.0,60.2471,60.4126,60.2471,60.3347,107675.0
2022-12-20 13:05:00,61.97,62.01,61.77,61.83,126795.0,60.3152,60.3542,60.1206,60.179,126795.0
2022-12-20 13:10:00,61.83,61.84,61.6,61.78,105551.0,60.179,60.1887,59.9551,60.1303,105551.0
2022-12-20 13:15:00,61.75,61.97,61.74,61.76,142358.0,60.1011,60.3152,60.0914,60.1109,142358.0
2022-12-20 13:20:00,61.77,61.94,61.68,61.89,109147.0,60.1206,60.2861,60.033,60.2374,109147.0
2022-12-20 13:25:00,61.91,62.16,61.9,62.07,174319.0,60.2569,60.5002,60.2471,60.4126,174319.0
2022-12-20 13:30:00,62.08,62.3,62.07,62.22,141800.0,60.4223,60.6364,60.4126,60.5586,141800.0
2022-12-20 13:35:00,62.23,62.42,62.19,62.34,128588.0,60.5683,60.7532,60.5294,60.6754,128588.0
2022-12-20 13:40:00,62.36,62.42,62.17,62.25,138374.0,60.6948,60.7532,60.5099,60.5878,138374.0
2022-12-20 13:45:00,62.26,62.29,62.06,62.11,97267.0,60.5975,60.6267,60.4028,60.4515,97267.0
2022-12-20 13:50:00,62.15,62.15,62.05,62.05,114245.0,60.4904,60.4904,60.3931,60.3931,114245.0
2022-12-20 13:55:00,62.08,62.09,61.9,61.95,56260.0,60.4223,60.432,60.2471,60.2958,56260.0
2022-12-20 14:00:00,61.98,62.19,61.86,62.11,99328.0,60.325,60.5294,60.2082,60.4515,99328.0
2022-12-20 14:05:00,62.09,62.22,62.0,62.12,67557.0,60.432,60.5586,60.3444,60.4612,67557.0
2022-12-20 14:10:00,62.12,62.32,62.12,62.25,94074.0,60.4612,60.6559,60.4612,60.5878,94074.0
2022-12-20 14:15:00,62.24,62.3,62.06,62.1,141856.0,60.578,60.6364,60.4028,60.4418,141856.0
2022-12-20 14:20:00,62.1,62.11,61.93,61.94,82761.0,60.4418,60.4515,60.2763,60.2861,82761.0
2022-12-20 14:25:00,61.94,62.05,61.9,62.0,64019.0,60.2861,60.3931,60.2471,60.3444,64019.0
2022-12-20 14:30:00,62.01,62.04,61.88,61.96,97870.0,60.3542,60.3834,60.2277,60.3055,97870.0
2022-12-20 14:35:00,61.96,61.96,61.75,61.84,166831.0,60.3055,60.3055,60.1011,60.1887,166831.0
2022-12-20 14:40:00,61.85,61.91,61.63,61.69,120182.0,60.1985,60.2569,59.9843,60.0427,120182.0
2022-12-20 14:45:00,61.71,61.8,61.67,61.71,70644.0,60.0622,60.1498,60.0233,60.0622,70644.0
2022-12-20 14:50:00,61.69,61.83,61.57,61.8,121422.0,60.0427,60.179,59.9259,60.1498,121422.0
2022-12-20 14:55:00,61.8,61.84,61.62,61.68,78328.0,60.1498,60.1887,59.9746,60.033,78328.0
2022-12-20 15:00:00,61.7,61.71,61.43,61.49,153240.0,60.0525,60.0622,59.7897,59.8481,153240.0
2022-12-20 15:05:00,61.5,61.56,61.38,61.5,195190.0,59.8578,59.9162,59.741,59.8578,195190.0
2022-12-20 15:10:00,61.51,61.64,61.44,61.62,172770.0,59.8675,59.9941,59.7994,59.9746,172770.0
2022-12-20 15:15:00,61.64,61.74,61.52,61.54,113330.0,59.9941,60.0914,59.8773,59.8967,113330.0
2022-12-20 15:20:00,61.54,61.67,61.47,61.56,50885.0,59.8967,60.0233,59.8286,59.9162,50885.0
2022-12-20 15:25:00,61.59,61.92,61.58,61.85,130551.0,59.9454,60.2666,59.9357,60.1985,130551.0
2022-12-20 15:30:00,61.85,61.97,61.77,61.88,169310.0,60.1985,60.3152,60.1206,60.2277,169310.0
2022-12-20 15:35:00,61.87,62.1,61.86,62.09,281033.0,60.2179,60.4418,60.2082,60.432,281033.0
2022-12-20 15:40:00,62.09,62.09,61.92,61.98,121814.0,60.432,60.432,60.2666,60.325,121814.0
2022-12-20 15:45:00,61.97,62.07,61.87,62.0,151592.0,60.3152,60.4126,60.2179,60.3444,151592.0
2022-12-20 15:50:00,62.0,62.0,61.75,61.78,160075.0,60.3444,60.3444,60.1011,60.1303,160075.0
2022-12-20 15:55:00,61.78,61.79,61.54,61.6,296874.0,60.1303,60.1401,59.8967,59.9551,296874.0
2022-12-21 09:30:00,62.92,63.0,62.66,62.68,331999.0,61.2399,61.3177,60.9868,61.0063,331999.0
2022-12-21 09:35:00,62.69,63.03,62.62,62.96,261266.0,61.016,61.3469,60.9479,61.2788,261266.0
2022-12-21 09:40:00,62.96,63.0,62.68,62.86,225235.0,61.2788,61.3177,61.0063,61.1815,225235.0
2022-12-21 09:45:00,62.87,63.25,62.85,63.2,379854.0,61.1912,61.5611,61.1718,61.5124,379854.0
2022-12-21 09:50:00,63.19,63.26,62.98,63.02,229274.0,61.5027,61.5708,61.2983,61.3372,229274.0
2022-12-21 09:55:00,63.01,63.04,62.75,62.86,225843.0,61.3275,61.3567,61.0744,61.1815,225843.0
2022-12-21 10:00:00,62.87,63.39,62.77,63.21,382462.0,61.1912,61.6973,61.0939,61.5221,382462.0
2022-12-21 10:05:00,63.21,63.62,63.12,63.59,379538.0,61.5221,61.9212,61.4345,61.892,379538.0
2022-12-21 10:10:00,63.61,63.65,63.44,63.52,236090.0,61.9115,61.9504,61.746,61.8239,236090.0
2022-12-21 10:15:00,63.52,63.64,63.42,63.59,161325.0,61.8239,61.9407,61.7265,61.892,161325.0
2022-12-21 10:20:00,63.59,63.72,63.52,63.68,196502.0,61.892,62.0185,61.8239,61.9796,196502.0
2022-12-21 10:25:00,63.67,63.84,63.62,63.82,405667.0,61.9699,62.1353,61.9212,62.1159,405667.0
2022-12-21 10:30:00,63.84,64.23,63.75,64.18,309819.0,62.1353,62.5149,62.0477,62.4662,309819.0
2022-12-21 10:35:00,64.19,64.43,64.16,64.43,212784.0,62.476,62.7096,62.4468,62.7096,212784.0
2022-12-21 10:40:00,64.43,64.55,64.34,64.39,379369.0,62.7096,62.8264,62.622,62.6706,379369.0
2022-12-21 10:45:00,64.4,64.47,64.22,64.37,206044.0,62.6804,62.7485,62.5052,62.6512,206044.0
2022-12-21 10:50:00,64.36,64.42,64.22,64.27,181785.0,62.6414,62.6998,62.5052,62.5538,181785.0
2022-12-21 10:55:00,64.28,64.54,64.27,64.51,162961.0,62.5636,62.8166,62.5538,62.7874,162961.0
2022-12-21 11:00:00,64.53,64.79,64.53,64.78,292549.0,62.8069,63.0599,62.8069,63.0502,292549.0
2022-12-21 11:05:00,64.77,64.79,64.58,64.72,178938.0,63.0405,63.0599,62.8556,62.9918,178938.0
2022-12-21 11:10:00,64.73,64.88,64.65,64.66,191732.0,63.0016,63.1475,62.9237,62.9334,191732.0
2022-12-21 11:15:00,64.66,64.73,64.47,64.48,270556.0,62.9334,63.0016,62.7485,62.7582,270556.0
2022-12-21 11:20:00,64.47,64.59,64.27,64.39,180488.0,62.7485,62.8653,62.5538,62.6706,180488.0
2022-12-21 11:25:00,64.39,64.5,64.32,64.45,104385.0,62.6706,62.7777,62.6025,62.729,104385.0
2022-12-21 11:30:00,64.46,64.63,64.46,64.59,129200.0,62.7388,62.9042,62.7388,62.8653,129200.0
2022-12-21 11:35:00,64.55,64.57,64.41,64.41,97949.0,62.8264,62.8458,62.6901,62.6901,97949.0
2022-12-21 11:40:00,64.42,64.45,64.23,64.45,84121.0,62.6998,62.729,62.5149,62.729,84121.0
2022-12-21 11:45:00,64.44,64.47,64.09,64.1,118973.0,62.7193,62.7485,62.3786,62.3884,118973.0
2022-12-21 11:50:00,64.11,64.28,64.06,64.17,130749.0,62.3981,62.5636,62.3494,62.4565,130749.0
2022-12-21 11:55:00,64.17,64.34,64.12,64.2,98640.0,62.4565,62.622,62.4078,62.4857,98640.0
2022-12-21 12:00:00,64.23,64.25,64.03,64.12,62496.0,62.5149,62.5344,62.3202,62.4078,62496.0
2022-12-21 12:05:00,64.11,64.26,64.04,64.05,150449.0,62.3981,62.5441,62.33,62.3397,150449.0
2022-12-21 12:10:00,64.05,64.17,63.98,64.12,93891.0,62.3397,62.4565,62.2716,62.4078,93891.0
2022-12-21 12:15:00,64.12,64.14,63.97,64.05,110755.0,62.4078,62.4273,62.2618,62.3397,110755.0
2022-12-21 12:20:00,64.04,64.27,64.01,64.26,66997.0,62.33,62.5538,62.3008,62.5441,66997.0
2022-12-21 12:25:00,64.22,64.22,63.99,64.07,120378.0,62.5052,62.5052,62.2813,62.3592,120378.0
2022-12-21 12:30:00,64.07,64.3,64.07,64.22,93961.0,62.3592,62.583,62.3592,62.5052,93961.0
2022-12-21 12:35:00,64.2,64.3,64.14,64.27,83263.0,62.4857,62.583,62.4273,62.5538,83263.0
2022-12-21 12:40:00,64.27,64.31,64.18,64.28,146413.0,62.5538,62.5928,62.4662,62.5636,146413.0
2022-12-21 12:45:00,64.29,64.31,64.12,64.28,102510.0,62.5733,62.5928,62.4078,62.5636,102510.0
2022-12-21 12:50:00,64.26,64.37,64.17,64.27,54642.0,62.5441,62.6512,62.4565,62.5538,54642.0
2022-12-21 12:55:00,64.27,64.46,64.21,64.45,98244.0,62.5538,62.7388,62.4954,62.729,98244.0
2022-12-21 13:00:00,64.45,64.62,64.34,64.61,168469.0,62.729,62.8945,62.622,62.8848,168469.0
2022-12-21 13:05:00,64.61,64.63,64.53,64.61,108892.0,62.8848,62.9042,62.8069,62.8848,108892.0
2022-12-21 13:10:00,64.61,64.65,64.43,64.47,105223.0,62.8848,62.9237,62.7096,62.7485,105223.0
2022-12-21 13:15:00,64.46,64.48,64.36,64.38,88559.0,62.7388,62.7582,62.6414,62.6609,88559.0
2022-12-21 13:20:00,64.4,64.41,64.12,64.16,68203.0,62.6804,62.6901,62.4078,62.4468,68203.0
2022-12-21 13:25:00,64.16,64.27,64.07,64.12,108187.0,62.4468,62.5538,62.3592,62.4078,108187.0
2022-12-21 13:30:00,64.12,64.28,64.1,64.18,51355.0,62.4078,62.5636,62.3884,62.4662,51355.0
2022-12-21 13:35:00,64.17,64.31,64.15,64.25,73006.0,62.4565,62.5928,62.437,62.5344,73006.0
2022-12-21 13:40:00,64.25,64.3,64.13,64.29,45459.0,62.5344,62.583,62.4176,62.5733,45459.0
2022-12-21 13:45:00,64.29,64.45,64.29,64.42,111524.0,62.5733,62.729,62.5733,62.6998,111524.0
2022-12-21 13:50:00,64.41,64.5,64.36,64.5,66674.0,62.6901,62.7777,62.6414,62.7777,66674.0
2022-12-21 13:55:00,64.49,64.52,64.41,64.43,74270.0,62.768,62.7972,62.6901,62.7096,74270.0
2022-12-21 14:00:00,64.44,64.78,64.44,64.75,135766.0,62.7193,63.0502,62.7193,63.021,135766.0
2022-12-21 14:05:00,64.75,64.89,64.69,64.81,97133.0,63.021,63.1573,62.9626,63.0794,97133.0
2022-12-21 14:10:00,64.81,64.93,64.73,64.8,176202.0,63.0794,63.1962,63.0016,63.0697,176202.0
2022-12-21 14:15:00,64.8,64.86,64.68,64.68,117181.0,63.0697,63.1281,62.9529,62.9529,117181.0
2022-12-21 14:20:00,64.69,64.76,64.58,64.59,188473.0,62.9626,63.0307,62.8556,62.8653,188473.0
2022-12-21 14:25:00,64.61,64.68,64.47,64.47,134095.0,62.8848,62.9529,62.7485,62.7485,134095.0
2022-12-21 14:30:00,64.47,64.67,64.41,64.63,232801.0,62.7485,62.9432,62.6901,62.9042,232801.0
2022-12-21 14:35:00,64.64,64.66,64.31,64.46,240672.0,62.914,62.9334,62.5928,62.7388,240672.0
2022-12-21 14:40:00,64.47,64.52,64.36,64.45,214640.0,62.7485,62.7972,62.6414,62.729,214640.0
2022-12-21 14:45:00,64.44,64.54,64.39,64.42,202759.0,62.7193,62.8166,62.6706,62.6998,202759.0
2022-12-21 14:50:00,64.42,64.42,64.14,64.23,270256.0,62.6998,62.6998,62.4273,62.5149,270256.0
2022-12-21 14:55:00,64.23,64.36,64.13,64.31,219748.0,62.5149,62.6414,62.4176,62.5928,219748.0
2022-12-21 15:00:00,64.32,64.48,64.29,64.41,239715.0,62.6025,62.7582,62.5733,62.6901,239715.0
2022-12-21 15:05:00,64.41,64.42,64.07,64.15,310370.0,62.6901,62.6998,62.3592,62.437,310370.0
2022-12-21 15:10:00,64.14,64.35,64.06,64.32,243858.0,62.4273,62.6317,62.3494,62.6025,243858.0
2022-12-21 15:15:00,64.33,64.36,64.17,64.2,195023.0,62.6122,62.6414,62.4565,62.4857,195023.0
2022-12-21 15:20:00,64.2,64.26,64.09,64.18,206869.0,62.4857,62.5441,62.3786,62.4662,206869.0
2022-12-21 15:25:00,64.17,64.3,64.05,64.05,266490.0,62.4565,62.583,62.3397,62.3397,266490.0
2022-12-21 15:30:00,64.06,64.26,64.05,64.2,192942.0,62.3494,62.5441,62.3397,62.4857,192942.0
2022-12-21 15:35:00,64.2,64.31,64.15,64.29,149893.0,62.4857,62.5928,62.437,62.5733,149893.0
2022-12-21 15:40:00,64.28,64.34,64.1,64.19,162012.0,62.5636,62.622,62.3884,62.476,162012.0
2022-12-21 15:45:00,64.2,64.34,64.13,64.28,198800.0,62.4857,62.622,62.4176,62.5636,198800.0
2022-12-21 15:50:00,64.28,64.28,63.9,64.18,377041.0,62.5636,62.5636,62.1937,62.4662,377041.0
2022-12-21 15:55:00,64.17,64.44,64.16,64.39,330217.0,62.4565,62.7193,62.4468,62.6706,330217.0
2022-12-22 09:30:00,62.72,62.89,62.07,62.1,460161.0,61.0452,61.2107,60.4126,60.4418,460161.0
2022-12-22 09:35:00,62.08,62.3,61.81,61.88,398196.0,60.4223,60.6364,60.1595,60.2277,398196.0
2022-12-22 09:40:00,61.85,61.98,61.75,61.9,300407.0,60.1985,60.325,60.1011,60.2471,300407.0
2022-12-22 09:45:00,61.92,62.02,61.7,61.81,228907.0,60.2666,60.3639,60.0525,60.1595,228907.0
2022-12-22 09:50:00,61.8,61.98,61.76,61.78,231702.0,60.1498,60.325,60.1109,60.1303,231702.0
2022-12-22 09:55:00,61.79,62.01,61.77,62.01,139735.0,60.1401,60.3542,60.1206,60.3542,139735.0
2022-12-22 10:00:00,61.99,61.99,61.33,61.4,338689.0,60.3347,60.3347,59.6923,59.7605,338689.0
2022-12-22 10:05:00,61.39,61.53,61.12,61.27,375160.0,59.7507,59.887,59.4879,59.6339,375160.0
2022-12-22 10:10:00,61.26,61.31,60.9,61.18,304166.0,59.6242,59.6729,59.2738,59.5463,304166.0
2022-12-22 10:15:00,61.17,61.3,61.04,61.25,220567.0,59.5366,59.6631,59.4101,59.6145,220567.0
2022-12-22 10:20:00,61.26,61.27,61.01,61.02,131190.0,59.6242,59.6339,59.3809,59.3906,131190.0
2022-12-22 10:25:00,61.01,61.22,60.95,60.95,248579.0,59.3809,59.5853,59.3225,59.3225,248579.0
2022-12-22 10:30:00,60.95,61.01,60.72,60.8,309333.0,59.3225,59.3809,59.0986,59.1765,309333.0
2022-12-22 10:35:00,60.82,60.89,60.71,60.79,175189.0,59.196,59.2641,59.0889,59.1668,175189.0
2022-12-22 10:40:00,60.78,60.95,60.68,60.81,183004.0,59.157,59.3225,59.0597,59.1862,183004.0
2022-12-22 10:45:00,60.83,61.12,60.71,60.99,231639.0,59.2057,59.4879,59.0889,59.3614,231639.0
2022-12-22 10:50:00,61.01,61.09,60.9,60.92,126553.0,59.3809,59.4587,59.2738,59.2933,126553.0
2022-12-22 10:55:00,60.93,60.93,60.71,60.78,96162.0,59.303,59.303,59.0889,59.157,96162.0
2022-12-22 11:00:00,60.76,60.89,60.61,60.86,150157.0,59.1376,59.2641,58.9916,59.2349,150157.0
2022-12-22 11:05:00,60.88,61.01,60.72,60.73,235872.0,59.2544,59.3809,59.0986,59.1084,235872.0
2022-12-22 11:10:00,60.73,60.85,60.54,60.79,213180.0,59.1084,59.2252,58.9234,59.1668,213180.0
2022-12-22 11:15:00,60.76,60.94,60.73,60.76,127790.0,59.1376,59.3128,59.1084,59.1376,127790.0
2022-12-22 11:20:00,60.76,60.94,60.69,60.8,145821.0,59.1376,59.3128,59.0694,59.1765,145821.0
2022-12-22 11:25:00,60.81,60.88,60.72,60.79,154325.0,59.1862,59.2544,59.0986,59.1668,154325.0
2022-12-22 11:30:00,60.79,60.88,60.66,60.76,91044.0,59.1668,59.2544,59.0402,59.1376,91044.0
2022-12-22 11:35:00,60.8,60.87,60.51,60.52,249809.0,59.1765,59.2446,58.8942,58.904,249809.0
2022-12-22 11:40:00,60.52,60.55,60.33,60.52,275898.0,58.904,58.9332,58.719,58.904,275898.0
2022-12-22 11:45:00,60.52,60.54,60.32,60.4,231434.0,58.904,58.9234,58.7093,58.7872,231434.0
2022-12-22 11:50:00,60.39,60.52,60.32,60.51,223160.0,58.7774,58.904,58.7093,58.8942,223160.0
2022-12-22 11:55:00,60.51,60.57,60.39,60.57,92149.0,58.8942,58.9526,58.7774,58.9526,92149.0
2022-12-22 12:00:00,60.53,60.58,60.43,60.45,72750.0,58.9137,58.9624,58.8164,58.8358,72750.0
2022-12-22 12:05:00,60.44,60.52,60.37,60.47,92836.0,58.8261,58.904,58.758,58.8553,92836.0
2022-12-22 12:10:00,60.48,60.51,60.28,60.32,111594.0,58.865,58.8942,58.6704,58.7093,111594.0
2022-12-22 12:15:00,60.31,60.42,60.26,60.3,61609.0,58.6996,58.8066,58.6509,58.6898,61609.0
2022-12-22 12:20:00,60.29,60.32,59.85,59.86,366740.0,58.6801,58.7093,58.2519,58.2616,366740.0
2022-12-22 12:25:00,59.86,59.9,59.48,59.58,353802.0,58.2616,58.3005,57.8917,57.9891,353802.0
2022-12-22 12:30:00,59.58,59.68,59.48,59.51,222228.0,57.9891,58.0864,57.8917,57.9209,222228.0
2022-12-22 12:35:00,59.5,59.55,59.37,59.48,242692.0,57.9112,57.9599,57.7847,57.8917,242692.0
2022-12-22 12:40:00,59.48,59.51,59.28,59.43,216793.0,57.8917,57.9209,57.6971,57.8431,216793.0
2022-12-22 12:45:00,59.44,59.58,59.36,59.51,193465.0,57.8528,57.9891,57.7749,57.9209,193465.0
2022-12-22 12:50:00,59.51,59.54,59.43,59.5,153657.0,57.9209,57.9501,57.8431,57.9112,153657.0
2022-12-22 12:55:00,59.5,59.53,59.39,59.49,197074.0,57.9112,57.9404,57.8041,57.9015,197074.0
2022-12-22 13:00:00,59.49,59.49,59.01,59.03,262803.0,57.9015,57.9015,57.4343,57.4538,262803.0
2022-12-22 13:05:00,59.02,59.13,58.83,58.99,209721.0,57.444,57.5511,57.2591,57.4148,209721.0
2022-12-22 13:10:00,59.0,59.22,58.98,59.21,229870.0,57.4246,57.6387,57.4051,57.6289,229870.0
2022-12-22 13:15:00,59.2,59.21,59.02,59.08,126538.0,57.6192,57.6289,57.444,57.5024,126538.0
2022-12-22 13:20:00,59.07,59.08,58.9,58.95,149180.0,57.4927,57.5024,57.3272,57.3759,149180.0
2022-12-22 13:25:00,58.96,59.06,58.89,58.97,118140.0,57.3856,57.483,57.3175,57.3954,118140.0
2022-12-22 13:30:00,58.94,58.95,58.61,58.71,238519.0,57.3662,57.3759,57.045,57.1423,238519.0
2022-12-22 13:35:00,58.7,59.03,58.63,59.03,224558.0,57.1326,57.4538,57.0644,57.4538,224558.0
2022-12-22 13:40:00,59.02,59.15,58.95,59.15,189086.0,57.444,57.5706,57.3759,57.5706,189086.0
2022-12-22 13:45:00,59.14,59.16,58.96,59.06,105773.0,57.5608,57.5803,57.3856,57.483,105773.0
2022-12-22 13:50:00,59.05,59.09,58.94,59.04,94819.0,57.4732,57.5122,57.3662,57.4635,94819.0
2022-12-22 13:55:00,59.0,59.09,58.88,58.98,79936.0,57.4246,57.5122,57.3078,57.4051,79936.0
2022-12-22 14:00:00,58.98,59.29,58.96,59.04,164620.0,57.4051,57.7068,57.3856,57.4635,164620.0
2022-12-22 14:05:00,59.07,59.23,59.04,59.1,170352.0,57.4927,57.6484,57.4635,57.5219,170352.0
2022-12-22 14:10:00,59.09,59.64,59.09,59.6,468015.0,57.5122,58.0475,57.5122,58.0085,468015.0
2022-12-22 14:15:00,59.61,59.61,59.37,59.38,150354.0,58.0183,58.0183,57.7847,57.7944,150354.0
2022-12-22 14:20:00,59.38,59.62,59.15,59.6,258873.0,57.7944,58.028,57.5706,58.0085,258873.0
2022-12-22 14:25:00,59.59,59.87,59.49,59.82,227531.0,57.9988,58.2713,57.9015,58.2227,227531.0
2022-12-22 14:30:00,59.81,60.0,59.68,59.96,240639.0,58.2129,58.3979,58.0864,58.3589,240639.0
2022-12-22 14:35:00,59.96,60.01,59.62,59.72,278392.0,58.3589,58.4076,58.028,58.1253,278392.0
2022-12-22 14:40:00,59.72,59.83,59.58,59.72,321727.0,58.1253,58.2324,57.9891,58.1253,321727.0
2022-12-22 14:45:00,59.72,60.03,59.7,60.03,200707.0,58.1253,58.4271,58.1059,58.4271,200707.0
2022-12-22 14:50:00,60.03,60.23,59.92,60.21,307557.0,58.4271,58.6217,58.32,58.6022,307557.0
2022-12-22 14:55:00,60.2,60.5,60.17,60.43,332632.0,58.5925,58.8845,58.5633,58.8164,332632.0
2022-12-22 15:00:00,60.44,60.56,60.31,60.44,333841.0,58.8261,58.9429,58.6996,58.8261,333841.0
2022-12-22 15:05:00,60.44,60.79,60.29,60.76,386122.0,58.8261,59.1668,58.6801,59.1376,386122.0
2022-12-22 15:10:00,60.77,60.77,60.44,60.47,404949.0,59.1473,59.1473,58.8261,58.8553,404949.0
2022-12-22 15:15:00,60.47,60.9,60.45,60.88,324633.0,58.8553,59.2738,58.8358,59.2544,324633.0
2022-12-22 15:20:00,60.89,61.28,60.86,61.23,564190.0,59.2641,59.6437,59.2349,59.595,564190.0
2022-12-22 15:25:00,61.22,61.38,61.04,61.32,338370.0,59.5853,59.741,59.4101,59.6826,338370.0
2022-12-22 15:30:00,61.33,61.44,61.06,61.07,279991.0,59.6923,59.7994,59.4295,59.4393,279991.0
2022-12-22 15:35:00,61.09,61.15,60.77,60.95,319666.0,59.4587,59.5171,59.1473,59.3225,319666.0
2022-12-22 15:40:00,60.95,60.97,60.66,60.82,218008.0,59.3225,59.342,59.0402,59.196,218008.0
2022-12-22 15:45:00,60.83,61.09,60.66,61.06,363252.0,59.2057,59.4587,59.0402,59.4295,363252.0
2022-12-22 15:50:00,61.06,61.57,61.06,61.46,545156.0,59.4295,59.9259,59.4295,59.8189,545156.0
2022-12-22 15:55:00,61.46,61.61,61.21,61.6,892984.0,59.8189,59.9649,59.5755,59.9551,892984.0
2022-12-23 09:30:00,60.98,61.77,60.98,61.07,268782.0,59.3517,60.1206,59.3517,59.4393,268782.0
2022-12-23 09:35:00,61.17,61.18,60.38,60.38,311675.0,59.5366,59.5463,58.7677,58.7677,311675.0
2022-12-23 09:40:00,60.38,61.32,60.33,60.94,203099.0,58.7677,59.6826,58.719,59.3128,203099.0
2022-12-23 09:45:00,60.96,60.96,60.36,60.59,182973.0,59.3322,59.3322,58.7482,58.9721,182973.0
2022-12-23 09:50:00,60.57,60.77,60.41,60.46,159874.0,58.9526,59.1473,58.7969,58.8456,159874.0
2022-12-23 09:55:00,60.45,60.48,60.2,60.43,212808.0,58.8358,58.865,58.5925,58.8164,212808.0
2022-12-23 10:00:00,60.43,61.32,60.3,60.62,347926.0,58.8164,59.6826,58.6898,59.0013,347926.0
2022-12-23 10:05:00,60.59,61.05,60.32,60.94,248631.0,58.9721,59.4198,58.7093,59.3128,248631.0
2022-12-23 10:10:00,60.9,61.32,60.89,60.99,191792.0,59.2738,59.6826,59.2641,59.3614,191792.0
2022-12-23 10:15:00,61.0,61.89,60.85,61.85,343309.0,59.3712,60.2374,59.2252,60.1985,343309.0
2022-12-23 10:20:00,61.86,61.88,61.59,61.84,206433.0,60.2082,60.2277,59.9454,60.1887,206433.0
2022-12-23 10:25:00,61.81,62.04,61.63,61.84,242335.0,60.1595,60.3834,59.9843,60.1887,242335.0
2022-12-23 10:30:00,61.84,62.21,61.81,62.19,275139.0,60.1887,60.5488,60.1595,60.5294,275139.0
2022-12-23 10:35:00,62.19,62.45,62.03,62.44,334331.0,60.5294,60.7824,60.3736,60.7727,334331.0
2022-12-23 10:40:00,62.44,62.44,62.11,62.14,450096.0,60.7727,60.7727,60.4515,60.4807,450096.0
2022-12-23 10:45:00,62.15,62.17,61.76,61.91,333689.0,60.4904,60.5099,60.1109,60.2569,333689.0
2022-12-23 10:50:00,61.91,61.91,61.53,61.69,233354.0,60.2569,60.2569,59.887,60.0427,233354.0
2022-12-23 10:55:00,61.67,61.9,61.43,61.54,406176.0,60.0233,60.2471,59.7897,59.8967,406176.0
2022-12-23 11:00:00,61.53,61.65,61.14,61.24,254382.0,59.887,60.0038,59.5074,59.6047,254382.0
2022-12-23 11:05:00,61.27,61.33,61.19,61.32,133296.0,59.6339,59.6923,59.5561,59.6826,133296.0
2022-12-23 11:10:00,61.33,61.72,61.33,61.57,212536.0,59.6923,60.0719,59.6923,59.9259,212536.0
2022-12-23 11:15:00,61.55,61.74,61.44,61.61,142008.0,59.9065,60.0914,59.7994,59.9649,142008.0
2022-12-23 11:20:00,61.65,61.85,61.51,61.7,140297.0,60.0038,60.1985,59.8675,60.0525,140297.0
2022-12-23 11:25:00,61.69,61.84,61.53,61.6,72335.0,60.0427,60.1887,59.887,59.9551,72335.0
2022-12-23 11:30:00,61.61,61.79,61.54,61.57,78668.0,59.9649,60.1401,59.8967,59.9259,78668.0
2022-12-23 11:35:00,61.57,61.98,61.57,61.91,155201.0,59.9259,60.325,59.9259,60.2569,155201.0
2022-12-23 11:40:00,61.94,62.18,61.85,61.88,171579.0,60.2861,60.5196,60.1985,60.2277,171579.0
2022-12-23 11:45:00,61.87,61.96,61.73,61.95,76089.0,60.2179,60.3055,60.0817,60.2958,76089.0
2022-12-23 11:50:00,61.95,62.06,61.72,61.79,70999.0,60.2958,60.4028,60.0719,60.1401,70999.0
2022-12-23 11:55:00,61.78,61.94,61.7,61.92,60493.0,60.1303,60.2861,60.0525,60.2666,60493.0
2022-12-23 12:00:00,61.93,62.18,61.89,62.04,99062.0,60.2763,60.5196,60.2374,60.3834,99062.0
2022-12-23 12:05:00,62.06,62.11,61.82,61.9,78563.0,60.4028,60.4515,60.1693,60.2471,78563.0
2022-12-23 12:10:00,61.9,62.07,61.84,62.02,71352.0,60.2471,60.4126,60.1887,60.3639,71352.0
2022-12-23 12:15:00,62.01,62.16,61.95,62.11,117348.0,60.3542,60.5002,60.2958,60.4515,117348.0
2022-12-23 12:20:00,62.11,62.45,62.07,62.38,120204.0,60.4515,60.7824,60.4126,60.7143,120204.0
2022-12-23 12:25:00,62.34,62.38,62.2,62.2,100061.0,60.6754,60.7143,60.5391,60.5391,100061.0
2022-12-23 12:30:00,62.2,62.36,62.19,62.36,62824.0,60.5391,60.6948,60.5294,60.6948,62824.0
2022-12-23 12:35:00,62.35,62.53,62.25,62.25,118161.0,60.6851,60.8603,60.5878,60.5878,118161.0
2022-12-23 12:40:00,62.27,62.35,61.95,62.02,134029.0,60.6072,60.6851,60.2958,60.3639,134029.0
2022-12-23 12:45:00,62.03,62.2,61.92,61.94,62717.0,60.3736,60.5391,60.2666,60.2861,62717.0
2022-12-23 12:50:00,61.95,62.07,61.93,61.95,43968.0,60.2958,60.4126,60.2763,60.2958,43968.0
2022-12-23 12:55:00,61.94,62.1,61.93,62.05,60766.0,60.2861,60.4418,60.2763,60.3931,60766.0
2022-12-23 13:00:00,62.08,62.23,61.99,62.19,104217.0,60.4223,60.5683,60.3347,60.5294,104217.0
2022-12-23 13:05:00,62.2,62.28,62.13,62.27,71877.0,60.5391,60.617,60.471,60.6072,71877.0
2022-12-23 13:10:00,62.28,62.31,61.92,61.93,92892.0,60.617,60.6462,60.2666,60.2763,92892.0
2022-12-23 13:15:00,61.94,62.2,61.94,62.12,60203.0,60.2861,60.5391,60.2861,60.4612,60203.0
2022-12-23 13:20:00,62.14,62.25,62.07,62.09,89434.0,60.4807,60.5878,60.4126,60.432,89434.0
2022-12-23 13:25:00,62.1,62.18,62.04,62.15,40023.0,60.4418,60.5196,60.3834,60.4904,40023.0
2022-12-23 13:30:00,62.17,62.3,62.16,62.27,63834.0,60.5099,60.6364,60.5002,60.6072,63834.0
2022-12-23 13:35:00,62.26,62.33,62.11,62.16,65810.0,60.5975,60.6656,60.4515,60.5002,65810.0
2022-12-23 13:40:00,62.17,62.26,61.99,62.02,67624.0,60.5099,60.5975,60.3347,60.3639,67624.0
2022-12-23 13:45:00,62.01,62.04,61.64,61.99,108780.0,60.3542,60.3834,59.9941,60.3347,108780.0
2022-12-23 13:50:00,61.96,62.06,61.9,61.98,52532.0,60.3055,60.4028,60.2471,60.325,52532.0
2022-12-23 13:55:00,61.98,62.02,61.83,61.87,32246.0,60.325,60.3639,60.179,60.2179,32246.0
2022-12-23 14:00:00,61.86,61.92,61.67,61.71,90996.0,60.2082,60.2666,60.0233,60.0622,90996.0
2022-12-23 14:05:00,61.7,61.9,61.7,61.75,62124.0,60.0525,60.2471,60.0525,60.1011,62124.0
2022-12-23 14:10:00,61.74,61.96,61.74,61.93,45602.0,60.0914,60.3055,60.0914,60.2763,45602.0
2022-12-23 14:15:00,61.93,62.13,61.88,62.05,107008.0,60.2763,60.471,60.2277,60.3931,107008.0
2022-12-23 14:20:00,62.07,62.11,61.83,61.88,56701.0,60.4126,60.4515,60.179,60.2277,56701.0
2022-12-23 14:25:00,61.88,62.06,61.88,61.98,38216.0,60.2277,60.4028,60.2277,60.325,38216.0
2022-12-23 14:30:00,61.99,62.18,61.99,62.13,58235.0,60.3347,60.5196,60.3347,60.471,58235.0
2022-12-23 14:35:00,62.12,62.29,62.09,62.27,117310.0,60.4612,60.6267,60.432,60.6072,117310.0
2022-12-23 14:40:00,62.28,62.3,62.09,62.12,74456.0,60.617,60.6364,60.432,60.4612,74456.0
2022-12-23 14:45:00,62.13,62.21,62.01,62.06,106600.0,60.471,60.5488,60.3542,60.4028,106600.0
2022-12-23 14:50:00,62.05,62.28,62.05,62.27,71681.0,60.3931,60.617,60.3931,60.6072,71681.0
2022-12-23 14:55:00,62.28,62.42,62.24,62.38,147022.0,60.617,60.7532,60.578,60.7143,147022.0
2022-12-23 15:00:00,62.38,62.63,62.33,62.36,212010.0,60.7143,60.9576,60.6656,60.6948,212010.0
2022-12-23 15:05:00,62.37,62.39,62.22,62.3,91554.0,60.7046,60.724,60.5586,60.6364,91554.0
2022-12-23 15:10:00,62.32,62.47,62.28,62.34,128013.0,60.6559,60.8019,60.617,60.6754,128013.0
2022-12-23 15:15:00,62.35,62.59,62.35,62.4,129111.0,60.6851,60.9187,60.6851,60.7338,129111.0
2022-12-23 15:20:00,62.42,62.43,62.18,62.19,113071.0,60.7532,60.763,60.5196,60.5294,113071.0
2022-12-23 15:25:00,62.2,62.27,62.08,62.17,93090.0,60.5391,60.6072,60.4223,60.5099,93090.0
2022-12-23 15:30:00,62.18,62.22,61.97,62.05,131015.0,60.5196,60.5586,60.3152,60.3931,131015.0
2022-12-23 15:35:00,62.04,62.06,61.91,61.97,93137.0,60.3834,60.4028,60.2569,60.3152,93137.0
2022-12-23 15:40:00,61.97,62.25,61.96,62.22,110794.0,60.3152,60.5878,60.3055,60.5586,110794.0
2022-12-23 15:45:00,62.22,62.43,62.19,62.4,197128.0,60.5586,60.763,60.5294,60.7338,197128.0
2022-12-23 15:50:00,62.4,62.55,62.12,62.47,211211.0,60.7338,60.8798,60.4612,60.8019,211211.0
2022-12-23 15:55:00,62.49,62.58,62.39,62.57,419362.0,60.8214,60.909,60.724,60.8992,419362.0
2022-12-27 09:30:00,62.5,62.58,62.0,62.06,351590.0,60.8311,60.909,60.3444,60.4028,351590.0
2022-12-27 09:35:00,62.07,62.07,61.51,61.81,283914.0,60.4126,60.4126,59.8675,60.1595,283914.0
2022-12-27 09:40:00,61.77,61.84,61.57,61.73,151963.0,60.1206,60.1887,59.9259,60.0817,151963.0
2022-12-27 09:45:00,61.72,61.72,61.13,61.39,283350.0,60.0719,60.0719,59.4977,59.7507,283350.0
2022-12-27 09:50:00,61.39,61.55,61.23,61.48,246016.0,59.7507,59.9065,59.595,59.8383,246016.0
2022-12-27 09:55:00,61.48,61.56,61.34,61.38,161208.0,59.8383,59.9162,59.7021,59.741,161208.0
2022-12-27 10:00:00,61.38,61.4,60.95,61.32,233114.0,59.741,59.7605,59.3225,59.6826,233114.0
2022-12-27 10:05:00,61.31,61.44,61.29,61.36,115373.0,59.6729,59.7994,59.6534,59.7215,115373.0
2022-12-27 10:10:00,61.35,61.78,61.22,61.74,126182.0,59.7118,60.1303,59.5853,60.0914,126182.0
2022-12-27 10:15:00,61.73,62.3,61.56,62.14,249903.0,60.0817,60.6364,59.9162,60.4807,249903.0
2022-12-27 10:20:00,62.15,62.58,62.13,62.35,233416.0,60.4904,60.909,60.471,60.6851,233416.0
2022-12-27 10:25:00,62.35,62.52,62.19,62.3,142224.0,60.6851,60.8506,60.5294,60.6364,142224.0
2022-12-27 10:30:00,62.31,62.47,62.05,62.42,142369.0,60.6462,60.8019,60.3931,60.7532,142369.0
2022-12-27 10:35:00,62.41,62.46,62.25,62.44,91454.0,60.7435,60.7922,60.5878,60.7727,91454.0
2022-12-27 10:40:00,62.42,62.54,62.3,62.38,146107.0,60.7532,60.87,60.6364,60.7143,146107.0
2022-12-27 10:45:00,62.42,62.67,62.38,62.53,124323.0,60.7532,60.9966,60.7143,60.8603,124323.0
2022-12-27 10:50:00,62.54,62.54,62.27,62.29,114775.0,60.87,60.87,60.6072,60.6267,114775.0
2022-12-27 10:55:00,62.29,62.34,62.02,62.08,85452.0,60.6267,60.6754,60.3639,60.4223,85452.0
2022-12-27 11:00:00,62.07,62.23,62.0,62.14,95241.0,60.4126,60.5683,60.3444,60.4807,95241.0
2022-12-27 11:05:00,62.16,62.27,61.92,62.26,113940.0,60.5002,60.6072,60.2666,60.5975,113940.0
2022-12-27 11:10:00,62.25,62.29,62.13,62.19,43597.0,60.5878,60.6267,60.471,60.5294,43597.0
2022-12-27 11:15:00,62.2,62.3,62.03,62.06,56352.0,60.5391,60.6364,60.3736,60.4028,56352.0
2022-12-27 11:20:00,62.08,62.32,61.92,62.32,112675.0,60.4223,60.6559,60.2666,60.6559,112675.0
2022-12-27 11:25:00,62.29,62.3,62.08,62.27,65660.0,60.6267,60.6364,60.4223,60.6072,65660.0
2022-12-27 11:30:00,62.28,62.44,62.08,62.13,93648.0,60.617,60.7727,60.4223,60.471,93648.0
2022-12-27 11:35:00,62.14,62.37,62.08,62.35,65678.0,60.4807,60.7046,60.4223,60.6851,65678.0
2022-12-27 11:40:00,62.36,62.51,62.24,62.48,91457.0,60.6948,60.8408,60.578,60.8116,91457.0
2022-12-27 11:45:00,62.47,62.53,62.34,62.37,61556.0,60.8019,60.8603,60.6754,60.7046,61556.0
2022-12-27 11:50:00,62.4,62.4,62.26,62.27,52586.0,60.7338,60.7338,60.5975,60.6072,52586.0
2022-12-27 11:55:00,62.28,62.43,62.23,62.25,63314.0,60.617,60.763,60.5683,60.5878,63314.0
2022-12-27 12:00:00,62.26,62.45,62.26,62.41,39312.0,60.5975,60.7824,60.5975,60.7435,39312.0
2022-12-27 12:05:00,62.4,62.45,62.31,62.32,36363.0,60.7338,60.7824,60.6462,60.6559,36363.0
2022-12-27 12:10:00,62.33,62.65,62.32,62.56,120108.0,60.6656,60.9771,60.6559,60.8895,120108.0
2022-12-27 12:15:00,62.57,62.57,62.32,62.41,79325.0,60.8992,60.8992,60.6559,60.7435,79325.0
2022-12-27 12:20:00,62.4,62.4,62.15,62.26,57126.0,60.7338,60.7338,60.4904,60.5975,57126.0
2022-12-27 12:25:00,62.26,62.29,62.13,62.17,51164.0,60.5975,60.6267,60.471,60.5099,51164.0
2022-12-27 12:30:00,62.17,62.26,62.16,62.23,35774.0,60.5099,60.5975,60.5002,60.5683,35774.0
2022-12-27 12:35:00,62.23,62.3,62.19,62.27,40035.0,60.5683,60.6364,60.5294,60.6072,40035.0
2022-12-27 12:40:00,62.26,62.3,61.98,62.0,72929.0,60.5975,60.6364,60.325,60.3444,72929.0
2022-12-27 12:45:00,62.01,62.01,61.84,61.9,68013.0,60.3542,60.3542,60.1887,60.2471,68013.0
2022-12-27 12:50:00,61.87,62.06,61.86,62.03,56643.0,60.2179,60.4028,60.2082,60.3736,56643.0
2022-12-27 12:55:00,62.01,62.17,61.97,62.15,65323.0,60.3542,60.5099,60.3152,60.4904,65323.0
2022-12-27 13:00:00,62.14,62.34,62.11,62.27,84685.0,60.4807,60.6754,60.4515,60.6072,84685.0
2022-12-27 13:05:00,62.25,62.39,62.21,62.3,60925.0,60.5878,60.724,60.5488,60.6364,60925.0
2022-12-27 13:10:00,62.31,62.34,62.25,62.31,39664.0,60.6462,60.6754,60.5878,60.6462,39664.0
2022-12-27 13:15:00,62.33,62.35,62.16,62.17,44274.0,60.6656,60.6851,60.5002,60.5099,44274.0
2022-12-27 13:20:00,62.17,62.18,62.08,62.17,45752.0,60.5099,60.5196,60.4223,60.5099,45752.0
2022-12-27 13:25:00,62.19,62.19,62.06,62.08,45490.0,60.5294,60.5294,60.4028,60.4223,45490.0
2022-12-27 13:30:00,62.08,62.09,61.96,62.01,26777.0,60.4223,60.432,60.3055,60.3542,26777.0
2022-12-27 13:35:00,62.01,62.12,62.01,62.03,41757.0,60.3542,60.4612,60.3542,60.3736,41757.0
2022-12-27 13:40:00,62.04,62.12,61.96,62.03,58990.0,60.3834,60.4612,60.3055,60.3736,58990.0
2022-12-27 13:45:00,62.01,62.04,61.88,62.03,80516.0,60.3542,60.3834,60.2277,60.3736,80516.0
2022-12-27 13:50:00,62.03,62.04,61.78,61.86,59713.0,60.3736,60.3834,60.1303,60.2082,59713.0
2022-12-27 13:55:00,61.86,61.86,61.62,61.71,118038.0,60.2082,60.2082,59.9746,60.0622,118038.0
2022-12-27 14:00:00,61.69,61.94,61.65,61.91,66162.0,60.0427,60.2861,60.0038,60.2569,66162.0
2022-12-27 14:05:00,61.91,61.93,61.77,61.84,36790.0,60.2569,60.2763,60.1206,60.1887,36790.0
2022-12-27 14:10:00,61.84,61.87,61.71,61.76,32743.0,60.1887,60.2179,60.0622,60.1109,32743.0
2022-12-27 14:15:00,61.77,61.77,61.56,61.6,40607.0,60.1206,60.1206,59.9162,59.9551,40607.0
2022-12-27 14:20:00,61.61,61.7,61.52,61.67,63249.0,59.9649,60.0525,59.8773,60.0233,63249.0
2022-12-27 14:25:00,61.66,61.73,61.43,61.49,83185.0,60.0135,60.0817,59.7897,59.8481,83185.0
2022-12-27 14:30:00,61.48,61.61,61.44,61.59,58513.0,59.8383,59.9649,59.7994,59.9454,58513.0
2022-12-27 14:35:00,61.61,61.62,61.46,61.48,45403.0,59.9649,59.9746,59.8189,59.8383,45403.0
2022-12-27 14:40:00,61.45,61.51,61.37,61.5,39309.0,59.8091,59.8675,59.7313,59.8578,39309.0
2022-12-27 14:45:00,61.51,61.78,61.49,61.77,105213.0,59.8675,60.1303,59.8481,60.1206,105213.0
2022-12-27 14:50:00,61.77,61.86,61.71,61.79,99837.0,60.1206,60.2082,60.0622,60.1401,99837.0
2022-12-27 14:55:00,61.79,61.84,61.66,61.77,72477.0,60.1401,60.1887,60.0135,60.1206,72477.0
2022-12-27 15:00:00,61.8,61.9,61.67,61.75,92798.0,60.1498,60.2471,60.0233,60.1011,92798.0
2022-12-27 15:05:00,61.73,61.98,61.72,61.97,95680.0,60.0817,60.325,60.0719,60.3152,95680.0
2022-12-27 15:10:00,61.96,62.03,61.88,62.02,108908.0,60.3055,60.3736,60.2277,60.3639,108908.0
2022-12-27 15:15:00,62.02,62.16,61.97,61.97,131076.0,60.3639,60.5002,60.3152,60.3152,131076.0
2022-12-27 15:20:00,61.97,62.1,61.93,62.07,81973.0,60.3152,60.4418,60.2763,60.4126,81973.0
2022-12-27 15:25:00,62.07,62.14,62.01,62.09,85910.0,60.4126,60.4807,60.3542,60.432,85910.0
2022-12-27 15:30:00,62.1,62.26,62.03,62.13,140862.0,60.4418,60.5975,60.3736,60.471,140862.0
2022-12-27 15:35:00,62.12,62.31,62.1,62.25,127646.0,60.4612,60.6462,60.4418,60.5878,127646.0
2022-12-27 15:40:00,62.24,62.26,62.11,62.12,93099.0,60.578,60.5975,60.4515,60.4612,93099.0
2022-12-27 15:45:00,62.07,62.1,61.98,62.04,157309.0,60.4126,60.4418,60.325,60.3834,157309.0
2022-12-27 15:50:00,62.05,62.05,61.76,61.84,237971.0,60.3931,60.3931,60.1109,60.1887,237971.0
2022-12-27 15:55:00,61.86,61.94,61.67,61.82,424494.0,60.2082,60.2861,60.0233,60.1693,424494.0
2022-12-28 09:30:00,61.77,62.49,61.42,62.44,313772.0,60.1206,60.8214,59.7799,60.7727,313772.0
2022-12-28 09:35:00,62.46,62.76,62.33,62.5,280731.0,60.7922,61.0842,60.6656,60.8311,280731.0
2022-12-28 09:40:00,62.5,62.68,62.34,62.36,254577.0,60.8311,61.0063,60.6754,60.6948,254577.0
2022-12-28 09:45:00,62.37,62.67,62.37,62.62,235219.0,60.7046,60.9966,60.7046,60.9479,235219.0
2022-12-28 09:50:00,62.62,62.63,61.89,62.1,352230.0,60.9479,60.9576,60.2374,60.4418,352230.0
2022-12-28 09:55:00,62.09,62.27,62.0,62.13,244550.0,60.432,60.6072,60.3444,60.471,244550.0
2022-12-28 10:00:00,62.13,62.55,62.07,62.19,369617.0,60.471,60.8798,60.4126,60.5294,369617.0
2022-12-28 10:05:00,62.2,62.23,61.97,62.02,167969.0,60.5391,60.5683,60.3152,60.3639,167969.0
2022-12-28 10:10:00,62.01,62.09,61.84,62.03,179268.0,60.3542,60.432,60.1887,60.3736,179268.0
2022-12-28 10:15:00,62.0,62.21,61.95,62.18,170182.0,60.3444,60.5488,60.2958,60.5196,170182.0
2022-12-28 10:20:00,62.19,62.22,62.0,62.0,107726.0,60.5294,60.5586,60.3444,60.3444,107726.0
2022-12-28 10:25:00,62.01,62.01,61.27,61.43,326940.0,60.3542,60.3542,59.6339,59.7897,326940.0
2022-12-28 10:30:00,61.42,61.63,61.28,61.49,247696.0,59.7799,59.9843,59.6437,59.8481,247696.0
2022-12-28 10:35:00,61.49,61.53,61.25,61.39,234459.0,59.8481,59.887,59.6145,59.7507,234459.0
2022-12-28 10:40:00,61.39,61.56,61.32,61.36,191455.0,59.7507,59.9162,59.6826,59.7215,191455.0
2022-12-28 10:45:00,61.34,61.51,61.3,61.39,147397.0,59.7021,59.8675,59.6631,59.7507,147397.0
2022-12-28 10:50:00,61.4,61.41,61.11,61.16,145078.0,59.7605,59.7702,59.4782,59.5269,145078.0
2022-12-28 10:55:00,61.16,61.24,60.78,60.83,382942.0,59.5269,59.6047,59.157,59.2057,382942.0
2022-12-28 11:00:00,60.82,60.94,60.66,60.89,171831.0,59.196,59.3128,59.0402,59.2641,171831.0
2022-12-28 11:05:00,60.89,60.89,60.53,60.62,134113.0,59.2641,59.2641,58.9137,59.0013,134113.0
2022-12-28 11:10:00,60.62,60.76,60.48,60.56,176753.0,59.0013,59.1376,58.865,58.9429,176753.0
2022-12-28 11:15:00,60.57,60.73,60.41,60.71,143080.0,58.9526,59.1084,58.7969,59.0889,143080.0
2022-12-28 11:20:00,60.71,60.79,60.58,60.72,162168.0,59.0889,59.1668,58.9624,59.0986,162168.0
2022-12-28 11:25:00,60.71,60.79,60.62,60.68,106643.0,59.0889,59.1668,59.0013,59.0597,106643.0
2022-12-28 11:30:00,60.68,60.76,60.48,60.52,140235.0,59.0597,59.1376,58.865,58.904,140235.0
2022-12-28 11:35:00,60.52,60.58,60.39,60.49,113427.0,58.904,58.9624,58.7774,58.8748,113427.0
2022-12-28 11:40:00,60.5,60.63,60.46,60.62,101679.0,58.8845,59.011,58.8456,59.0013,101679.0
2022-12-28 11:45:00,60.61,60.61,60.29,60.3,131126.0,58.9916,58.9916,58.6801,58.6898,131126.0
2022-12-28 11:50:00,60.31,60.46,60.27,60.32,91273.0,58.6996,58.8456,58.6606,58.7093,91273.0
2022-12-28 11:55:00,60.32,60.33,60.19,60.24,97640.0,58.7093,58.719,58.5828,58.6314,97640.0
2022-12-28 12:00:00,60.24,60.34,59.98,60.01,296268.0,58.6314,58.7288,58.3784,58.4076,296268.0
2022-12-28 12:05:00,60.0,60.1,59.92,60.1,166809.0,58.3979,58.4952,58.32,58.4952,166809.0
2022-12-28 12:10:00,60.09,60.12,59.85,59.86,126547.0,58.4855,58.5146,58.2519,58.2616,126547.0
2022-12-28 12:15:00,59.87,59.97,59.81,59.91,83890.0,58.2713,58.3687,58.2129,58.3103,83890.0
2022-12-28 12:20:00,59.91,59.97,59.81,59.85,122286.0,58.3103,58.3687,58.2129,58.2519,122286.0
2022-12-28 12:25:00,59.86,60.08,59.86,60.07,168821.0,58.2616,58.4757,58.2616,58.466,168821.0
2022-12-28 12:30:00,60.07,60.3,60.05,60.27,188339.0,58.466,58.6898,58.4465,58.6606,188339.0
2022-12-28 12:35:00,60.26,60.4,60.17,60.27,183460.0,58.6509,58.7872,58.5633,58.6606,183460.0
2022-12-28 12:40:00,60.27,60.34,60.17,60.27,87071.0,58.6606,58.7288,58.5633,58.6606,87071.0
2022-12-28 12:45:00,60.27,60.66,60.26,60.66,184549.0,58.6606,59.0402,58.6509,59.0402,184549.0
2022-12-28 12:50:00,60.66,60.67,60.55,60.66,126641.0,59.0402,59.05,58.9332,59.0402,126641.0
2022-12-28 12:55:00,60.68,60.88,60.54,60.78,115451.0,59.0597,59.2544,58.9234,59.157,115451.0
2022-12-28 13:00:00,60.79,61.12,60.74,61.05,203008.0,59.1668,59.4879,59.1181,59.4198,203008.0
2022-12-28 13:05:00,61.06,61.15,60.98,61.04,106908.0,59.4295,59.5171,59.3517,59.4101,106908.0
2022-12-28 13:10:00,61.05,61.23,60.93,60.94,117187.0,59.4198,59.595,59.303,59.3128,117187.0
2022-12-28 13:15:00,60.94,61.07,60.87,60.97,97723.0,59.3128,59.4393,59.2446,59.342,97723.0
2022-12-28 13:20:00,60.94,61.01,60.69,60.7,114020.0,59.3128,59.3809,59.0694,59.0792,114020.0
2022-12-28 13:25:00,60.71,60.81,60.67,60.79,75947.0,59.0889,59.1862,59.05,59.1668,75947.0
2022-12-28 13:30:00,60.77,60.79,60.56,60.59,102064.0,59.1473,59.1668,58.9429,58.9721,102064.0
2022-12-28 13:35:00,60.57,60.65,60.43,60.46,85394.0,58.9526,59.0305,58.8164,58.8456,85394.0
2022-12-28 13:40:00,60.46,60.68,60.45,60.58,76133.0,58.8456,59.0597,58.8358,58.9624,76133.0
2022-12-28 13:45:00,60.58,60.71,60.51,60.58,78988.0,58.9624,59.0889,58.8942,58.9624,78988.0
2022-12-28 13:50:00,60.59,60.62,60.38,60.59,89878.0,58.9721,59.0013,58.7677,58.9721,89878.0
2022-12-28 13:55:00,60.59,60.59,60.42,60.48,64270.0,58.9721,58.9721,58.8066,58.865,64270.0
2022-12-28 14:00:00,60.49,60.6,60.43,60.57,153329.0,58.8748,58.9818,58.8164,58.9526,153329.0
2022-12-28 14:05:00,60.56,60.64,60.33,60.38,132264.0,58.9429,59.0208,58.719,58.7677,132264.0
2022-12-28 14:10:00,60.39,60.49,60.28,60.47,83921.0,58.7774,58.8748,58.6704,58.8553,83921.0
2022-12-28 14:15:00,60.46,60.51,60.22,60.5,99803.0,58.8456,58.8942,58.612,58.8845,99803.0
2022-12-28 14:20:00,60.5,60.52,60.34,60.39,81733.0,58.8845,58.904,58.7288,58.7774,81733.0
2022-12-28 14:25:00,60.39,60.44,60.28,60.33,139139.0,58.7774,58.8261,58.6704,58.719,139139.0
2022-12-28 14:30:00,60.33,60.57,60.29,60.3,139193.0,58.719,58.9526,58.6801,58.6898,139193.0
2022-12-28 14:35:00,60.32,60.39,60.23,60.36,86845.0,58.7093,58.7774,58.6217,58.7482,86845.0
2022-12-28 14:40:00,60.36,60.73,60.36,60.71,191624.0,58.7482,59.1084,58.7482,59.0889,191624.0
2022-12-28 14:45:00,60.72,60.83,60.58,60.63,169842.0,59.0986,59.2057,58.9624,59.011,169842.0
2022-12-28 14:50:00,60.62,60.63,60.42,60.47,77688.0,59.0013,59.011,58.8066,58.8553,77688.0
2022-12-28 14:55:00,60.46,60.5,60.32,60.38,143742.0,58.8456,58.8845,58.7093,58.7677,143742.0
2022-12-28 15:00:00,60.37,60.4,60.03,60.05,117370.0,58.758,58.7872,58.4271,58.4465,117370.0
2022-12-28 15:05:00,60.03,60.17,60.02,60.05,136301.0,58.4271,58.5633,58.4173,58.4465,136301.0
2022-12-28 15:10:00,60.03,60.05,59.68,59.71,193352.0,58.4271,58.4465,58.0864,58.1156,193352.0
2022-12-28 15:15:00,59.7,60.01,59.64,59.83,236029.0,58.1059,58.4076,58.0475,58.2324,236029.0
2022-12-28 15:20:00,59.83,59.87,59.61,59.67,158846.0,58.2324,58.2713,58.0183,58.0767,158846.0
2022-12-28 15:25:00,59.68,59.85,59.67,59.73,138721.0,58.0864,58.2519,58.0767,58.1351,138721.0
2022-12-28 15:30:00,59.72,59.93,59.71,59.79,225523.0,58.1253,58.3297,58.1156,58.1935,225523.0
2022-12-28 15:35:00,59.79,59.89,59.62,59.74,206755.0,58.1935,58.2908,58.028,58.1448,206755.0
2022-12-28 15:40:00,59.75,59.78,59.48,59.5,260008.0,58.1545,58.1837,57.8917,57.9112,260008.0
2022-12-28 15:45:00,59.49,59.75,59.42,59.68,265473.0,57.9015,58.1545,57.8333,58.0864,265473.0
2022-12-28 15:50:00,59.67,59.78,59.55,59.6,281851.0,58.0767,58.1837,57.9599,58.0085,281851.0
2022-12-28 15:55:00,59.59,59.71,59.52,59.55,388840.0,57.9988,58.1156,57.9307,57.9599,388840.0
2022-12-29 09:30:00,60.87,61.2,60.62,61.07,221143.0,59.2446,59.5658,59.0013,59.4393,221143.0
2022-12-29 09:35:00,61.01,61.49,60.98,61.37,526355.0,59.3809,59.8481,59.3517,59.7313,526355.0
2022-12-29 09:40:00,61.38,61.81,61.38,61.56,286903.0,59.741,60.1595,59.741,59.9162,286903.0
2022-12-29 09:45:00,61.57,61.78,61.55,61.73,155880.0,59.9259,60.1303,59.9065,60.0817,155880.0
2022-12-29 09:50:00,61.74,61.85,61.45,61.72,180871.0,60.0914,60.1985,59.8091,60.0719,180871.0
2022-12-29 09:55:00,61.71,61.91,61.67,61.79,180427.0,60.0622,60.2569,60.0233,60.1401,180427.0
2022-12-29 10:00:00,61.82,61.99,61.68,61.79,257631.0,60.1693,60.3347,60.033,60.1401,257631.0
2022-12-29 10:05:00,61.79,62.13,61.73,61.99,237100.0,60.1401,60.471,60.0817,60.3347,237100.0
2022-12-29 10:10:00,62.01,62.23,62.01,62.17,187403.0,60.3542,60.5683,60.3542,60.5099,187403.0
2022-12-29 10:15:00,62.19,62.38,62.18,62.38,231193.0,60.5294,60.7143,60.5196,60.7143,231193.0
2022-12-29 10:20:00,62.39,62.43,62.2,62.29,136525.0,60.724,60.763,60.5391,60.6267,136525.0
2022-12-29 10:25:00,62.28,62.3,62.09,62.14,169801.0,60.617,60.6364,60.432,60.4807,169801.0
2022-12-29 10:30:00,62.15,62.43,62.15,62.43,158351.0,60.4904,60.763,60.4904,60.763,158351.0
2022-12-29 10:35:00,62.42,62.52,62.38,62.45,147692.0,60.7532,60.8506,60.7143,60.7824,147692.0
2022-12-29 10:40:00,62.46,62.53,62.4,62.43,117428.0,60.7922,60.8603,60.7338,60.763,117428.0
2022-12-29 10:45:00,62.42,62.45,62.24,62.29,102134.0,60.7532,60.7824,60.578,60.6267,102134.0
2022-12-29 10:50:00,62.29,62.48,62.29,62.45,99260.0,60.6267,60.8116,60.6267,60.7824,99260.0
2022-12-29 10:55:00,62.45,62.59,62.44,62.53,178967.0,60.7824,60.9187,60.7727,60.8603,178967.0
2022-12-29 11:00:00,62.53,62.59,62.38,62.41,90325.0,60.8603,60.9187,60.7143,60.7435,90325.0
2022-12-29 11:05:00,62.42,62.48,62.23,62.3,106452.0,60.7532,60.8116,60.5683,60.6364,106452.0
2022-12-29 11:10:00,62.3,62.37,62.12,62.22,146285.0,60.6364,60.7046,60.4612,60.5586,146285.0
2022-12-29 11:15:00,62.21,62.41,62.18,62.33,115484.0,60.5488,60.7435,60.5196,60.6656,115484.0
2022-12-29 11:20:00,62.33,62.39,62.21,62.31,99211.0,60.6656,60.724,60.5488,60.6462,99211.0
2022-12-29 11:25:00,62.3,62.45,62.3,62.4,93499.0,60.6364,60.7824,60.6364,60.7338,93499.0
2022-12-29 11:30:00,62.4,62.72,62.4,62.67,205014.0,60.7338,61.0452,60.7338,60.9966,205014.0
2022-12-29 11:35:00,62.67,62.69,62.59,62.66,78208.0,60.9966,61.016,60.9187,60.9868,78208.0
2022-12-29 11:40:00,62.65,62.72,62.62,62.69,125311.0,60.9771,61.0452,60.9479,61.016,125311.0
2022-12-29 11:45:00,62.71,62.9,62.69,62.86,243867.0,61.0355,61.2204,61.016,61.1815,243867.0
2022-12-29 11:50:00,62.87,63.05,62.86,63.01,144255.0,61.1912,61.3664,61.1815,61.3275,144255.0
2022-12-29 11:55:00,63.0,63.02,62.88,62.9,123367.0,61.3177,61.3372,61.201,61.2204,123367.0
2022-12-29 12:00:00,62.9,62.96,62.81,62.83,92307.0,61.2204,61.2788,61.1328,61.1523,92307.0
2022-12-29 12:05:00,62.84,62.93,62.76,62.91,96460.0,61.162,61.2496,61.0842,61.2301,96460.0
2022-12-29 12:10:00,62.92,63.01,62.81,62.81,111388.0,61.2399,61.3275,61.1328,61.1328,111388.0
2022-12-29 12:15:00,62.82,62.96,62.76,62.91,74020.0,61.1426,61.2788,61.0842,61.2301,74020.0
2022-12-29 12:20:00,62.92,63.0,62.87,62.9,54423.0,61.2399,61.3177,61.1912,61.2204,54423.0
2022-12-29 12:25:00,62.9,62.92,62.81,62.85,49205.0,61.2204,61.2399,61.1328,61.1718,49205.0
2022-12-29 12:30:00,62.86,62.91,62.76,62.82,103454.0,61.1815,61.2301,61.0842,61.1426,103454.0
2022-12-29 12:35:00,62.82,62.83,62.59,62.66,108359.0,61.1426,61.1523,60.9187,60.9868,108359.0
2022-12-29 12:40:00,62.67,62.78,62.64,62.75,58296.0,60.9966,61.1036,60.9674,61.0744,58296.0
2022-12-29 12:45:00,62.76,62.79,62.69,62.72,61687.0,61.0842,61.1134,61.016,61.0452,61687.0
2022-12-29 12:50:00,62.73,62.92,62.73,62.9,86019.0,61.055,61.2399,61.055,61.2204,86019.0
2022-12-29 12:55:00,62.9,62.93,62.84,62.86,70671.0,61.2204,61.2496,61.162,61.1815,70671.0
2022-12-29 13:00:00,62.85,62.93,62.77,62.77,79335.0,61.1718,61.2496,61.0939,61.0939,79335.0
2022-12-29 13:05:00,62.77,62.81,62.56,62.62,111311.0,61.0939,61.1328,60.8895,60.9479,111311.0
2022-12-29 13:10:00,62.62,62.79,62.61,62.75,69568.0,60.9479,61.1134,60.9382,61.0744,69568.0
2022-12-29 13:15:00,62.74,62.88,62.67,62.75,69559.0,61.0647,61.201,60.9966,61.0744,69559.0
2022-12-29 13:20:00,62.75,62.77,62.64,62.76,49318.0,61.0744,61.0939,60.9674,61.0842,49318.0
2022-12-29 13:25:00,62.76,62.81,62.73,62.75,36746.0,61.0842,61.1328,61.055,61.0744,36746.0
2022-12-29 13:30:00,62.76,62.8,62.63,62.74,53665.0,61.0842,61.1231,60.9576,61.0647,53665.0
2022-12-29 13:35:00,62.73,62.78,62.63,62.78,35451.0,61.055,61.1036,60.9576,61.1036,35451.0
2022-12-29 13:40:00,62.79,62.89,62.79,62.87,64341.0,61.1134,61.2107,61.1134,61.1912,64341.0
2022-12-29 13:45:00,62.89,62.91,62.75,62.83,36247.0,61.2107,61.2301,61.0744,61.1523,36247.0
2022-12-29 13:50:00,62.83,62.86,62.74,62.86,34949.0,61.1523,61.1815,61.0647,61.1815,34949.0
2022-12-29 13:55:00,62.85,62.92,62.75,62.89,42879.0,61.1718,61.2399,61.0744,61.2107,42879.0
2022-12-29 14:00:00,62.88,63.07,62.88,63.0,163767.0,61.201,61.3859,61.201,61.3177,163767.0
2022-12-29 14:05:00,63.0,63.1,62.86,62.93,117400.0,61.3177,61.4151,61.1815,61.2496,117400.0
2022-12-29 14:10:00,62.92,62.95,62.79,62.85,62902.0,61.2399,61.2691,61.1134,61.1718,62902.0
2022-12-29 14:15:00,62.86,62.94,62.81,62.91,47505.0,61.1815,61.2593,61.1328,61.2301,47505.0
2022-12-29 14:20:00,62.87,62.93,62.84,62.9,46785.0,61.1912,61.2496,61.162,61.2204,46785.0
2022-12-29 14:25:00,62.93,62.93,62.74,62.75,68717.0,61.2496,61.2496,61.0647,61.0744,68717.0
2022-12-29 14:30:00,62.75,62.85,62.66,62.79,57007.0,61.0744,61.1718,60.9868,61.1134,57007.0
2022-12-29 14:35:00,62.79,62.87,62.76,62.84,43054.0,61.1134,61.1912,61.0842,61.162,43054.0
2022-12-29 14:40:00,62.85,62.98,62.82,62.92,73589.0,61.1718,61.2983,61.1426,61.2399,73589.0
2022-12-29 14:45:00,62.91,62.93,62.82,62.86,33976.0,61.2301,61.2496,61.1426,61.1815,33976.0
2022-12-29 14:50:00,62.86,62.86,62.72,62.75,68152.0,61.1815,61.1815,61.0452,61.0744,68152.0
2022-12-29 14:55:00,62.75,62.77,62.68,62.71,74545.0,61.0744,61.0939,61.0063,61.0355,74545.0
2022-12-29 15:00:00,62.71,62.86,62.68,62.84,69585.0,61.0355,61.1815,61.0063,61.162,69585.0
2022-12-29 15:05:00,62.83,62.89,62.73,62.81,106649.0,61.1523,61.2107,61.055,61.1328,106649.0
2022-12-29 15:10:00,62.82,62.82,62.63,62.69,101844.0,61.1426,61.1426,60.9576,61.016,101844.0
2022-12-29 15:15:00,62.68,62.7,62.52,62.62,174436.0,61.0063,61.0258,60.8506,60.9479,174436.0
2022-12-29 15:20:00,62.62,62.74,62.57,62.67,69091.0,60.9479,61.0647,60.8992,60.9966,69091.0
2022-12-29 15:25:00,62.67,62.76,62.61,62.66,82475.0,60.9966,61.0842,60.9382,60.9868,82475.0
2022-12-29 15:30:00,62.66,62.8,62.64,62.78,115988.0,60.9868,61.1231,60.9674,61.1036,115988.0
2022-12-29 15:35:00,62.77,62.83,62.65,62.71,105391.0,61.0939,61.1523,60.9771,61.0355,105391.0
2022-12-29 15:40:00,62.71,62.8,62.65,62.79,83969.0,61.0355,61.1231,60.9771,61.1134,83969.0
2022-12-29 15:45:00,62.79,62.89,62.73,62.86,112545.0,61.1134,61.2107,61.055,61.1815,112545.0
2022-12-29 15:50:00,62.85,62.95,62.75,62.83,269990.0,61.1718,61.2691,61.0744,61.1523,269990.0
2022-12-29 15:55:00,62.83,62.83,62.52,62.61,658862.0,61.1523,61.1523,60.8506,60.9382,658862.0
2022-12-30 09:30:00,61.24,61.71,60.96,61.6,255564.0,59.6047,60.0622,59.3322,59.9551,255564.0
2022-12-30 09:35:00,61.61,61.7,61.44,61.46,162017.0,59.9649,60.0525,59.7994,59.8189,162017.0
2022-12-30 09:40:00,61.43,61.45,60.94,61.37,190928.0,59.7897,59.8091,59.3128,59.7313,190928.0
2022-12-30 09:45:00,61.31,61.35,60.44,60.53,210527.0,59.6729,59.7118,58.8261,58.9137,210527.0
2022-12-30 09:50:00,60.53,60.96,60.51,60.86,214345.0,58.9137,59.3322,58.8942,59.2349,214345.0
2022-12-30 09:55:00,60.88,61.14,60.73,61.14,243908.0,59.2544,59.5074,59.1084,59.5074,243908.0
2022-12-30 10:00:00,61.13,61.2,60.89,61.0,161681.0,59.4977,59.5658,59.2641,59.3712,161681.0
2022-12-30 10:05:00,60.99,61.02,60.73,60.81,112693.0,59.3614,59.3906,59.1084,59.1862,112693.0
2022-12-30 10:10:00,60.81,61.11,60.81,61.08,157086.0,59.1862,59.4782,59.1862,59.449,157086.0
2022-12-30 10:15:00,61.08,61.53,60.98,61.49,217095.0,59.449,59.887,59.3517,59.8481,217095.0
2022-12-30 10:20:00,61.48,61.58,61.34,61.5,138200.0,59.8383,59.9357,59.7021,59.8578,138200.0
2022-12-30 10:25:00,61.5,61.53,61.21,61.32,163622.0,59.8578,59.887,59.5755,59.6826,163622.0
2022-12-30 10:30:00,61.32,61.33,61.07,61.26,80994.0,59.6826,59.6923,59.4393,59.6242,80994.0
2022-12-30 10:35:00,61.26,61.37,61.17,61.22,88641.0,59.6242,59.7313,59.5366,59.5853,88641.0
2022-12-30 10:40:00,61.26,61.32,61.12,61.21,70831.0,59.6242,59.6826,59.4879,59.5755,70831.0
2022-12-30 10:45:00,61.21,61.69,61.19,61.62,105997.0,59.5755,60.0427,59.5561,59.9746,105997.0
2022-12-30 10:50:00,61.62,61.62,61.22,61.22,115997.0,59.9746,59.9746,59.5853,59.5853,115997.0
2022-12-30 10:55:00,61.23,61.29,61.02,61.12,99833.0,59.595,59.6534,59.3906,59.4879,99833.0
2022-12-30 11:00:00,61.1,61.18,61.02,61.11,102477.0,59.4685,59.5463,59.3906,59.4782,102477.0
2022-12-30 11:05:00,61.15,61.24,61.1,61.22,68054.0,59.5171,59.6047,59.4685,59.5853,68054.0
2022-12-30 11:10:00,61.22,61.28,60.95,61.01,76076.0,59.5853,59.6437,59.3225,59.3809,76076.0
2022-12-30 11:15:00,61.04,61.06,60.87,60.92,66680.0,59.4101,59.4295,59.2446,59.2933,66680.0
2022-12-30 11:20:00,60.93,60.93,60.76,60.84,76779.0,59.303,59.303,59.1376,59.2154,76779.0
2022-12-30 11:25:00,60.83,60.9,60.75,60.85,122585.0,59.2057,59.2738,59.1278,59.2252,122585.0
2022-12-30 11:30:00,60.84,61.13,60.76,61.09,170938.0,59.2154,59.4977,59.1376,59.4587,170938.0
2022-12-30 11:35:00,61.07,61.22,61.02,61.16,75007.0,59.4393,59.5853,59.3906,59.5269,75007.0
2022-12-30 11:40:00,61.16,61.19,61.02,61.06,45163.0,59.5269,59.5561,59.3906,59.4295,45163.0
2022-12-30 11:45:00,61.07,61.16,61.03,61.06,45842.0,59.4393,59.5269,59.4004,59.4295,45842.0
2022-12-30 11:50:00,61.08,61.14,61.04,61.1,36541.0,59.449,59.5074,59.4101,59.4685,36541.0
2022-12-30 11:55:00,61.13,61.34,61.01,61.29,135037.0,59.4977,59.7021,59.3809,59.6534,135037.0
2022-12-30 12:00:00,61.3,61.34,61.2,61.23,64632.0,59.6631,59.7021,59.5658,59.595,64632.0
2022-12-30 12:05:00,61.24,61.24,61.15,61.21,37063.0,59.6047,59.6047,59.5171,59.5755,37063.0
2022-12-30 12:10:00,61.21,61.33,61.1,61.17,64004.0,59.5755,59.6923,59.4685,59.5366,64004.0
2022-12-30 12:15:00,61.17,61.34,61.17,61.27,69044.0,59.5366,59.7021,59.5366,59.6339,69044.0
2022-12-30 12:20:00,61.27,61.39,61.21,61.37,37859.0,59.6339,59.7507,59.5755,59.7313,37859.0
2022-12-30 12:25:00,61.37,61.38,61.22,61.3,42796.0,59.7313,59.741,59.5853,59.6631,42796.0
2022-12-30 12:30:00,61.3,61.39,61.26,61.37,29141.0,59.6631,59.7507,59.6242,59.7313,29141.0
2022-12-30 12:35:00,61.34,61.46,61.24,61.25,128556.0,59.7021,59.8189,59.6047,59.6145,128556.0
2022-12-30 12:40:00,61.24,61.33,61.21,61.28,49980.0,59.6047,59.6923,59.5755,59.6437,49980.0
2022-12-30 12:45:00,61.28,61.37,61.23,61.25,38375.0,59.6437,59.7313,59.595,59.6145,38375.0
2022-12-30 12:50:00,61.29,61.35,61.15,61.16,68115.0,59.6534,59.7118,59.5171,59.5269,68115.0
2022-12-30 12:55:00,61.16,61.39,61.11,61.37,73558.0,59.5269,59.7507,59.4782,59.7313,73558.0
2022-12-30 13:00:00,61.4,61.41,61.19,61.26,111095.0,59.7605,59.7702,59.5561,59.6242,111095.0
2022-12-30 13:05:00,61.26,61.27,61.17,61.21,36380.0,59.6242,59.6339,59.5366,59.5755,36380.0
2022-12-30 13:10:00,61.22,61.24,61.15,61.19,32600.0,59.5853,59.6047,59.5171,59.5561,32600.0
2022-12-30 13:15:00,61.19,61.19,60.87,60.9,96085.0,59.5561,59.5561,59.2446,59.2738,96085.0
2022-12-30 13:20:00,60.89,60.9,60.36,60.42,205500.0,59.2641,59.2738,58.7482,58.8066,205500.0
2022-12-30 13:25:00,60.42,60.61,60.16,60.6,321441.0,58.8066,58.9916,58.5536,58.9818,321441.0
2022-12-30 13:30:00,60.58,60.86,60.55,60.82,217240.0,58.9624,59.2349,58.9332,59.196,217240.0
2022-12-30 13:35:00,60.85,60.95,60.75,60.78,120885.0,59.2252,59.3225,59.1278,59.157,120885.0
2022-12-30 13:40:00,60.76,60.77,60.61,60.71,75702.0,59.1376,59.1473,58.9916,59.0889,75702.0
2022-12-30 13:45:00,60.72,60.75,60.58,60.63,55047.0,59.0986,59.1278,58.9624,59.011,55047.0
2022-12-30 13:50:00,60.62,60.73,60.56,60.73,54209.0,59.0013,59.1084,58.9429,59.1084,54209.0
2022-12-30 13:55:00,60.71,60.72,60.56,60.61,53513.0,59.0889,59.0986,58.9429,58.9916,53513.0
2022-12-30 14:00:00,60.62,60.69,60.4,60.4,109322.0,59.0013,59.0694,58.7872,58.7872,109322.0
2022-12-30 14:05:00,60.4,60.48,60.3,60.31,104713.0,58.7872,58.865,58.6898,58.6996,104713.0
2022-12-30 14:10:00,60.33,60.46,60.27,60.38,117225.0,58.719,58.8456,58.6606,58.7677,117225.0
2022-12-30 14:15:00,60.35,60.38,60.24,60.35,113054.0,58.7385,58.7677,58.6314,58.7385,113054.0
2022-12-30 14:20:00,60.35,60.4,60.28,60.34,49812.0,58.7385,58.7872,58.6704,58.7288,49812.0
2022-12-30 14:25:00,60.34,60.56,60.3,60.5,75838.0,58.7288,58.9429,58.6898,58.8845,75838.0
2022-12-30 14:30:00,60.5,60.65,60.47,60.6,75546.0,58.8845,59.0305,58.8553,58.9818,75546.0
2022-12-30 14:35:00,60.62,60.62,60.43,60.51,42078.0,59.0013,59.0013,58.8164,58.8942,42078.0
2022-12-30 14:40:00,60.51,60.51,60.38,60.47,63384.0,58.8942,58.8942,58.7677,58.8553,63384.0
2022-12-30 14:45:00,60.47,60.54,60.29,60.33,68324.0,58.8553,58.9234,58.6801,58.719,68324.0
2022-12-30 14:50:00,60.33,60.58,60.32,60.5,199786.0,58.719,58.9624,58.7093,58.8845,199786.0
2022-12-30 14:55:00,60.49,60.54,60.36,60.48,93935.0,58.8748,58.9234,58.7482,58.865,93935.0
2022-12-30 15:00:00,60.48,60.87,60.45,60.76,176302.0,58.865,59.2446,58.8358,59.1376,176302.0
2022-12-30 15:05:00,60.76,60.91,60.69,60.87,172851.0,59.1376,59.2836,59.0694,59.2446,172851.0
2022-12-30 15:10:00,60.85,61.25,60.83,61.16,192807.0,59.2252,59.6145,59.2057,59.5269,192807.0
2022-12-30 15:15:00,61.17,61.43,61.16,61.19,202941.0,59.5366,59.7897,59.5269,59.5561,202941.0
2022-12-30 15:20:00,61.19,61.34,61.13,61.18,101753.0,59.5561,59.7021,59.4977,59.5463,101753.0
2022-12-30 15:25:00,61.18,61.2,61.03,61.06,135914.0,59.5463,59.5658,59.4004,59.4295,135914.0
2022-12-30 15:30:00,61.08,61.45,61.01,61.4,178584.0,59.449,59.8091,59.3809,59.7605,178584.0
2022-12-30 15:35:00,61.4,61.47,61.29,61.43,230295.0,59.7605,59.8286,59.6534,59.7897,230295.0
2022-12-30 15:40:00,61.43,61.55,61.36,61.48,253048.0,59.7897,59.9065,59.7215,59.8383,253048.0
2022-12-30 15:45:00,61.47,61.88,61.45,61.86,348570.0,59.8286,60.2277,59.8091,60.2082,348570.0
2022-12-30 15:50:00,61.84,62.09,61.84,62.05,528104.0,60.1887,60.432,60.1887,60.3931,528104.0
2022-12-30 15:55:00,62.06,62.15,61.91,62.12,397017.0,60.4028,60.4904,60.2569,60.4612,397017.0
2023-01-03 09:30:00,63.03,63.4,62.65,63.09,348753.0,61.3469,61.7071,60.9771,61.4053,348753.0
2023-01-03 09:35:00,63.12,63.56,63.02,63.52,251515.0,61.4345,61.8628,61.3372,61.8239,251515.0
2023-01-03 09:40:00,63.55,64.04,63.42,63.46,456655.0,61.8531,62.33,61.7265,61.7655,456655.0
2023-01-03 09:45:00,63.49,63.54,62.38,62.62,398792.0,61.7947,61.8433,60.7143,60.9479,398792.0
2023-01-03 09:50:00,62.59,62.83,62.14,62.28,273098.0,60.9187,61.1523,60.4807,60.617,273098.0
2023-01-03 09:55:00,62.27,62.42,61.72,61.75,381966.0,60.6072,60.7532,60.0719,60.1011,381966.0
2023-01-03 10:00:00,61.75,62.17,61.73,61.95,302795.0,60.1011,60.5099,60.0817,60.2958,302795.0
2023-01-03 10:05:00,61.95,62.06,61.78,61.88,173700.0,60.2958,60.4028,60.1303,60.2277,173700.0
2023-01-03 10:10:00,61.85,61.9,61.36,61.49,216867.0,60.1985,60.2471,59.7215,59.8481,216867.0
2023-01-03 10:15:00,61.48,61.58,61.01,61.04,252525.0,59.8383,59.9357,59.3809,59.4101,252525.0
2023-01-03 10:20:00,61.05,61.39,60.98,61.35,240369.0,59.4198,59.7507,59.3517,59.7118,240369.0
2023-01-03 10:25:00,61.29,61.38,61.14,61.38,149590.0,59.6534,59.741,59.5074,59.741,149590.0
2023-01-03 10:30:00,61.37,61.37,60.95,61.22,223234.0,59.7313,59.7313,59.3225,59.5853,223234.0
2023-01-03 10:35:00,61.23,61.45,61.2,61.38,187113.0,59.595,59.8091,59.5658,59.741,187113.0
2023-01-03 10:40:00,61.4,61.58,61.38,61.42,201842.0,59.7605,59.9357,59.741,59.7799,201842.0
2023-01-03 10:45:00,61.44,61.74,61.42,61.6,222811.0,59.7994,60.0914,59.7799,59.9551,222811.0
2023-01-03 10:50:00,61.62,61.64,61.36,61.38,146127.0,59.9746,59.9941,59.7215,59.741,146127.0
2023-01-03 10:55:00,61.38,61.94,61.37,61.91,315672.0,59.741,60.2861,59.7313,60.2569,315672.0
2023-01-03 11:00:00,61.92,62.05,61.69,61.7,294175.0,60.2666,60.3931,60.0427,60.0525,294175.0
2023-01-03 11:05:00,61.7,61.73,61.26,61.28,183923.0,60.0525,60.0817,59.6242,59.6437,183923.0
2023-01-03 11:10:00,61.32,61.32,60.67,60.75,394883.0,59.6826,59.6826,59.05,59.1278,394883.0
2023-01-03 11:15:00,60.75,60.98,60.68,60.91,218475.0,59.1278,59.3517,59.0597,59.2836,218475.0
2023-01-03 11:20:00,60.89,61.15,60.74,60.97,249551.0,59.2641,59.5171,59.1181,59.342,249551.0
2023-01-03 11:25:00,60.96,61.01,60.65,60.94,170683.0,59.3322,59.3809,59.0305,59.3128,170683.0
2023-01-03 11:30:00,60.94,60.94,60.42,60.68,238822.0,59.3128,59.3128,58.8066,59.0597,238822.0
2023-01-03 11:35:00,60.67,60.82,60.58,60.73,125694.0,59.05,59.196,58.9624,59.1084,125694.0
2023-01-03 11:40:00,60.73,60.78,60.48,60.48,102947.0,59.1084,59.157,58.865,58.865,102947.0
2023-01-03 11:45:00,60.47,60.53,60.3,60.48,166820.0,58.8553,58.9137,58.6898,58.865,166820.0
2023-01-03 11:50:00,60.47,60.59,60.3,60.42,167108.0,58.8553,58.9721,58.6898,58.8066,167108.0
2023-01-03 11:55:00,60.43,60.55,60.27,60.46,293707.0,58.8164,58.9332,58.6606,58.8456,293707.0
2023-01-03 12:00:00,60.46,60.55,60.35,60.41,225452.0,58.8456,58.9332,58.7385,58.7969,225452.0
2023-01-03 12:05:00,60.4,60.74,60.35,60.64,190919.0,58.7872,59.1181,58.7385,59.0208,190919.0
2023-01-03 12:10:00,60.63,60.78,60.57,60.73,181477.0,59.011,59.157,58.9526,59.1084,181477.0
2023-01-03 12:15:00,60.7,60.73,60.43,60.55,160363.0,59.0792,59.1084,58.8164,58.9332,160363.0
2023-01-03 12:20:00,60.51,60.66,60.15,60.25,234480.0,58.8942,59.0402,58.5438,58.6412,234480.0
2023-01-03 12:25:00,60.23,60.48,60.22,60.41,131475.0,58.6217,58.865,58.612,58.7969,131475.0
2023-01-03 12:30:00,60.4,60.91,60.35,60.83,219787.0,58.7872,59.2836,58.7385,59.2057,219787.0
2023-01-03 12:35:00,60.83,60.89,60.62,60.66,176954.0,59.2057,59.2641,59.0013,59.0402,176954.0
2023-01-03 12:40:00,60.65,60.66,60.31,60.36,133132.0,59.0305,59.0402,58.6996,58.7482,133132.0
2023-01-03 12:45:00,60.35,60.35,59.88,60.02,284510.0,58.7385,58.7385,58.2811,58.4173,284510.0
2023-01-03 12:50:00,60.02,60.11,59.98,60.05,96269.0,58.4173,58.5049,58.3784,58.4465,96269.0
2023-01-03 12:55:00,60.04,60.39,59.93,60.24,170979.0,58.4368,58.7774,58.3297,58.6314,170979.0
2023-01-03 13:00:00,60.25,60.32,60.11,60.29,148503.0,58.6412,58.7093,58.5049,58.6801,148503.0
2023-01-03 13:05:00,60.3,60.3,60.15,60.21,63486.0,58.6898,58.6898,58.5438,58.6022,63486.0
2023-01-03 13:10:00,60.21,60.43,60.15,60.18,161250.0,58.6022,58.8164,58.5438,58.573,161250.0
2023-01-03 13:15:00,60.19,60.27,60.13,60.2,102025.0,58.5828,58.6606,58.5244,58.5925,102025.0
2023-01-03 13:20:00,60.18,60.3,60.11,60.25,58764.0,58.573,58.6898,58.5049,58.6412,58764.0
2023-01-03 13:25:00,60.28,60.77,60.27,60.68,226226.0,58.6704,59.1473,58.6606,59.0597,226226.0
2023-01-03 13:30:00,60.69,60.72,60.53,60.55,160072.0,59.0694,59.0986,58.9137,58.9332,160072.0
2023-01-03 13:35:00,60.55,60.75,60.48,60.52,179020.0,58.9332,59.1278,58.865,58.904,179020.0
2023-01-03 13:40:00,60.51,60.8,60.5,60.6,158847.0,58.8942,59.1765,58.8845,58.9818,158847.0
2023-01-03 13:45:00,60.61,60.61,60.41,60.58,156809.0,58.9916,58.9916,58.7969,58.9624,156809.0
2023-01-03 13:50:00,60.57,60.89,60.51,60.8,198487.0,58.9526,59.2641,58.8942,59.1765,198487.0
2023-01-03 13:55:00,60.79,60.91,60.71,60.84,132173.0,59.1668,59.2836,59.0889,59.2154,132173.0
2023-01-03 14:00:00,60.84,61.01,60.61,60.7,167532.0,59.2154,59.3809,58.9916,59.0792,167532.0
2023-01-03 14:05:00,60.71,60.81,60.6,60.74,108757.0,59.0889,59.1862,58.9818,59.1181,108757.0
2023-01-03 14:10:00,60.73,60.76,60.39,60.59,137880.0,59.1084,59.1376,58.7774,58.9721,137880.0
2023-01-03 14:15:00,60.59,60.75,60.52,60.56,113515.0,58.9721,59.1278,58.904,58.9429,113515.0
2023-01-03 14:20:00,60.57,60.63,60.35,60.41,96117.0,58.9526,59.011,58.7385,58.7969,96117.0
2023-01-03 14:25:00,60.41,60.5,60.34,60.42,125517.0,58.7969,58.8845,58.7288,58.8066,125517.0
2023-01-03 14:30:00,60.43,60.47,59.99,60.1,199031.0,58.8164,58.8553,58.3881,58.4952,199031.0
2023-01-03 14:35:00,60.12,60.19,60.05,60.14,88457.0,58.5146,58.5828,58.4465,58.5341,88457.0
2023-01-03 14:40:00,60.14,60.66,60.11,60.64,237401.0,58.5341,59.0402,58.5049,59.0208,237401.0
2023-01-03 14:45:00,60.64,61.28,60.61,61.18,391138.0,59.0208,59.6437,58.9916,59.5463,391138.0
2023-01-03 14:50:00,61.2,61.2,60.83,60.93,207011.0,59.5658,59.5658,59.2057,59.303,207011.0
2023-01-03 14:55:00,60.93,61.16,60.77,60.91,268303.0,59.303,59.5269,59.1473,59.2836,268303.0
2023-01-03 15:00:00,60.96,61.25,60.84,61.04,267326.0,59.3322,59.6145,59.2154,59.4101,267326.0
2023-01-03 15:05:00,61.02,61.12,60.86,60.92,144333.0,59.3906,59.4879,59.2349,59.2933,144333.0
2023-01-03 15:10:00,60.92,61.24,60.9,61.2,224240.0,59.2933,59.6047,59.2738,59.5658,224240.0
2023-01-03 15:15:00,61.21,61.47,61.21,61.26,270460.0,59.5755,59.8286,59.5755,59.6242,270460.0
2023-01-03 15:20:00,61.25,61.25,60.85,60.88,250331.0,59.6145,59.6145,59.2252,59.2544,250331.0
2023-01-03 15:25:00,60.88,61.12,60.87,61.1,227055.0,59.2544,59.4879,59.2446,59.4685,227055.0
2023-01-03 15:30:00,61.1,61.42,61.07,61.34,241839.0,59.4685,59.7799,59.4393,59.7021,241839.0
2023-01-03 15:35:00,61.34,61.45,61.15,61.22,163330.0,59.7021,59.8091,59.5171,59.5853,163330.0
2023-01-03 15:40:00,61.22,61.38,61.12,61.21,229471.0,59.5853,59.741,59.4879,59.5755,229471.0
2023-01-03 15:45:00,61.21,61.41,61.11,61.34,206307.0,59.5755,59.7702,59.4782,59.7021,206307.0
2023-01-03 15:50:00,61.35,61.51,61.19,61.45,358164.0,59.7118,59.8675,59.5561,59.8091,358164.0
2023-01-03 15:55:00,61.44,61.49,61.27,61.32,350109.0,59.7994,59.8481,59.6339,59.6826,350109.0
2023-01-04 09:30:00,62.44,62.49,61.81,62.07,279704.0,60.7727,60.8214,60.1595,60.4126,279704.0
2023-01-04 09:35:00,62.07,62.73,62.07,62.47,302814.0,60.4126,61.055,60.4126,60.8019,302814.0
2023-01-04 09:40:00,62.46,62.9,62.08,62.16,359711.0,60.7922,61.2204,60.4223,60.5002,359711.0
2023-01-04 09:45:00,62.15,62.36,61.95,62.22,254399.0,60.4904,60.6948,60.2958,60.5586,254399.0
2023-01-04 09:50:00,62.22,62.41,62.09,62.3,127752.0,60.5586,60.7435,60.432,60.6364,127752.0
2023-01-04 09:55:00,62.28,62.5,62.16,62.49,119544.0,60.617,60.8311,60.5002,60.8214,119544.0
2023-01-04 10:00:00,62.44,62.97,61.49,61.59,624749.0,60.7727,61.2885,59.8481,59.9454,624749.0
2023-01-04 10:05:00,61.56,61.8,61.17,61.33,403914.0,59.9162,60.1498,59.5366,59.6923,403914.0
2023-01-04 10:10:00,61.35,61.39,60.9,61.37,291904.0,59.7118,59.7507,59.2738,59.7313,291904.0
2023-01-04 10:15:00,61.36,61.63,61.24,61.49,283810.0,59.7215,59.9843,59.6047,59.8481,283810.0
2023-01-04 10:20:00,61.5,61.63,61.18,61.47,195566.0,59.8578,59.9843,59.5463,59.8286,195566.0
2023-01-04 10:25:00,61.45,61.7,61.21,61.7,162198.0,59.8091,60.0525,59.5755,60.0525,162198.0
2023-01-04 10:30:00,61.69,61.71,61.32,61.61,163996.0,60.0427,60.0622,59.6826,59.9649,163996.0
2023-01-04 10:35:00,61.59,61.74,61.46,61.51,125218.0,59.9454,60.0914,59.8189,59.8675,125218.0
2023-01-04 10:40:00,61.51,62.01,61.39,61.95,131777.0,59.8675,60.3542,59.7507,60.2958,131777.0
2023-01-04 10:45:00,61.96,62.29,61.94,62.23,519811.0,60.3055,60.6267,60.2861,60.5683,519811.0
2023-01-04 10:50:00,62.24,62.26,62.09,62.2,202651.0,60.578,60.5975,60.432,60.5391,202651.0
2023-01-04 10:55:00,62.2,62.34,62.06,62.34,128307.0,60.5391,60.6754,60.4028,60.6754,128307.0
2023-01-04 11:00:00,62.34,62.39,62.12,62.13,91067.0,60.6754,60.724,60.4612,60.471,91067.0
2023-01-04 11:05:00,62.1,62.33,62.02,62.25,112419.0,60.4418,60.6656,60.3639,60.5878,112419.0
2023-01-04 11:10:00,62.25,62.57,62.25,62.57,153324.0,60.5878,60.8992,60.5878,60.8992,153324.0
2023-01-04 11:15:00,62.58,62.64,62.45,62.5,88323.0,60.909,60.9674,60.7824,60.8311,88323.0
2023-01-04 11:20:00,62.52,62.54,62.4,62.45,48201.0,60.8506,60.87,60.7338,60.7824,48201.0
2023-01-04 11:25:00,62.45,62.69,62.41,62.64,131641.0,60.7824,61.016,60.7435,60.9674,131641.0
2023-01-04 11:30:00,62.65,63.24,62.65,63.16,294833.0,60.9771,61.5513,60.9771,61.4735,294833.0
2023-01-04 11:35:00,63.17,63.46,63.16,63.39,121091.0,61.4832,61.7655,61.4735,61.6973,121091.0
2023-01-04 11:40:00,63.41,63.54,63.41,63.47,312961.0,61.7168,61.8433,61.7168,61.7752,312961.0
2023-01-04 11:45:00,63.47,63.54,63.32,63.48,137837.0,61.7752,61.8433,61.6292,61.7849,137837.0
2023-01-04 11:50:00,63.49,63.63,63.42,63.56,101474.0,61.7947,61.9309,61.7265,61.8628,101474.0
2023-01-04 11:55:00,63.56,63.75,63.54,63.56,361739.0,61.8628,62.0477,61.8433,61.8628,361739.0
2023-01-04 12:00:00,63.57,63.64,63.46,63.53,107752.0,61.8725,61.9407,61.7655,61.8336,107752.0
2023-01-04 12:05:00,63.53,63.54,63.37,63.44,257333.0,61.8336,61.8433,61.6779,61.746,257333.0
2023-01-04 12:10:00,63.43,63.53,63.36,63.39,95427.0,61.7363,61.8336,61.6681,61.6973,95427.0
2023-01-04 12:15:00,63.4,63.53,63.37,63.49,112333.0,61.7071,61.8336,61.6779,61.7947,112333.0
2023-01-04 12:20:00,63.48,63.62,63.4,63.59,95093.0,61.7849,61.9212,61.7071,61.892,95093.0
2023-01-04 12:25:00,63.6,63.6,63.38,63.41,148685.0,61.9017,61.9017,61.6876,61.7168,148685.0
2023-01-04 12:30:00,63.42,63.65,63.42,63.57,79374.0,61.7265,61.9504,61.7265,61.8725,79374.0
2023-01-04 12:35:00,63.57,63.66,63.51,63.63,77550.0,61.8725,61.9601,61.8141,61.9309,77550.0
2023-01-04 12:40:00,63.61,63.68,63.58,63.65,46096.0,61.9115,61.9796,61.8823,61.9504,46096.0
2023-01-04 12:45:00,63.65,63.66,63.45,63.5,66385.0,61.9504,61.9601,61.7557,61.8044,66385.0
2023-01-04 12:50:00,63.51,63.57,63.28,63.38,105871.0,61.8141,61.8725,61.5903,61.6876,105871.0
2023-01-04 12:55:00,63.34,63.34,63.0,63.0,278921.0,61.6487,61.6487,61.3177,61.3177,278921.0
2023-01-04 13:00:00,63.0,63.02,62.68,62.91,196846.0,61.3177,61.3372,61.0063,61.2301,196846.0
2023-01-04 13:05:00,62.89,62.99,62.82,62.99,101808.0,61.2107,61.308,61.1426,61.308,101808.0
2023-01-04 13:10:00,62.97,63.11,62.94,63.1,94506.0,61.2885,61.4248,61.2593,61.4151,94506.0
2023-01-04 13:15:00,63.1,63.37,63.07,63.32,157776.0,61.4151,61.6779,61.3859,61.6292,157776.0
2023-01-04 13:20:00,63.32,63.37,63.27,63.32,127234.0,61.6292,61.6779,61.5805,61.6292,127234.0
2023-01-04 13:25:00,63.33,63.37,63.23,63.24,50562.0,61.6389,61.6779,61.5416,61.5513,50562.0
2023-01-04 13:30:00,63.24,63.34,63.23,63.32,98619.0,61.5513,61.6487,61.5416,61.6292,98619.0
2023-01-04 13:35:00,63.33,63.48,63.29,63.42,62771.0,61.6389,61.7849,61.6,61.7265,62771.0
2023-01-04 13:40:00,63.41,63.45,63.28,63.32,70834.0,61.7168,61.7557,61.5903,61.6292,70834.0
2023-01-04 13:45:00,63.32,63.34,63.09,63.23,120995.0,61.6292,61.6487,61.4053,61.5416,120995.0
2023-01-04 13:50:00,63.24,63.3,63.21,63.23,49701.0,61.5513,61.6097,61.5221,61.5416,49701.0
2023-01-04 13:55:00,63.23,63.28,62.81,62.97,144657.0,61.5416,61.5903,61.1328,61.2885,144657.0
2023-01-04 14:00:00,62.96,63.58,62.04,62.55,428042.0,61.2788,61.8823,60.3834,60.8798,428042.0
2023-01-04 14:05:00,62.56,63.06,62.28,62.36,273631.0,60.8895,61.3761,60.617,60.6948,273631.0
2023-01-04 14:10:00,62.36,62.62,62.15,62.6,275934.0,60.6948,60.9479,60.4904,60.9284,275934.0
2023-01-04 14:15:00,62.58,63.17,62.56,63.08,441842.0,60.909,61.4832,60.8895,61.3956,441842.0
2023-01-04 14:20:00,63.02,63.06,62.28,62.41,267804.0,61.3372,61.3761,60.617,60.7435,267804.0
2023-01-04 14:25:00,62.44,62.46,61.49,61.64,401190.0,60.7727,60.7922,59.8481,59.9941,401190.0
2023-01-04 14:30:00,61.63,61.92,61.46,61.85,340876.0,59.9843,60.2666,59.8189,60.1985,340876.0
2023-01-04 14:35:00,61.85,61.98,61.72,61.86,201486.0,60.1985,60.325,60.0719,60.2082,201486.0
2023-01-04 14:40:00,61.84,62.25,61.69,61.94,201682.0,60.1887,60.5878,60.0427,60.2861,201682.0
2023-01-04 14:45:00,61.94,62.19,61.83,61.94,174849.0,60.2861,60.5294,60.179,60.2861,174849.0
2023-01-04 14:50:00,61.93,62.15,61.75,62.01,164263.0,60.2763,60.4904,60.1011,60.3542,164263.0
2023-01-04 14:55:00,62.0,62.53,61.99,62.49,315961.0,60.3444,60.8603,60.3347,60.8214,315961.0
2023-01-04 15:00:00,62.49,62.9,62.45,62.81,225535.0,60.8214,61.2204,60.7824,61.1328,225535.0
2023-01-04 15:05:00,62.81,62.82,62.38,62.6,243219.0,61.1328,61.1426,60.7143,60.9284,243219.0
2023-01-04 15:10:00,62.6,62.7,62.35,62.56,130873.0,60.9284,61.0258,60.6851,60.8895,130873.0
2023-01-04 15:15:00,62.54,62.74,62.51,62.58,144758.0,60.87,61.0647,60.8408,60.909,144758.0
2023-01-04 15:20:00,62.59,62.68,62.18,62.32,228670.0,60.9187,61.0063,60.5196,60.6559,228670.0
2023-01-04 15:25:00,62.32,62.54,62.2,62.26,191149.0,60.6559,60.87,60.5391,60.5975,191149.0
2023-01-04 15:30:00,62.23,62.33,62.03,62.11,149834.0,60.5683,60.6656,60.3736,60.4515,149834.0
2023-01-04 15:35:00,62.12,62.12,61.64,61.82,258768.0,60.4612,60.4612,59.9941,60.1693,258768.0
2023-01-04 15:40:00,61.83,61.83,61.53,61.6,226337.0,60.179,60.179,59.887,59.9551,226337.0
2023-01-04 15:45:00,61.57,61.98,61.5,61.98,257884.0,59.9259,60.325,59.8578,60.325,257884.0
2023-01-04 15:50:00,61.97,62.24,61.96,62.22,306835.0,60.3152,60.578,60.3055,60.5586,306835.0
2023-01-04 15:55:00,62.22,62.85,62.22,62.74,378042.0,60.5586,61.1718,60.5586,61.0647,378042.0
2023-01-05 09:30:00,61.69,61.72,60.93,61.16,583048.0,60.0427,60.0719,59.303,59.5269,583048.0
2023-01-05 09:35:00,61.17,61.26,60.77,60.82,271970.0,59.5366,59.6242,59.1473,59.196,271970.0
2023-01-05 09:40:00,60.82,60.82,60.43,60.7,241471.0,59.196,59.196,58.8164,59.0792,241471.0
2023-01-05 09:45:00,60.69,60.69,60.31,60.49,204846.0,59.0694,59.0694,58.6996,58.8748,204846.0
2023-01-05 09:50:00,60.51,60.79,60.46,60.78,164181.0,58.8942,59.1668,58.8456,59.157,164181.0
2023-01-05 09:55:00,60.79,61.1,60.68,60.92,221744.0,59.1668,59.4685,59.0597,59.2933,221744.0
2023-01-05 10:00:00,60.91,61.13,60.69,61.02,243595.0,59.2836,59.4977,59.0694,59.3906,243595.0
2023-01-05 10:05:00,61.0,61.74,60.76,61.24,468248.0,59.3712,60.0914,59.1376,59.6047,468248.0
2023-01-05 10:10:00,61.26,61.62,61.04,61.34,249363.0,59.6242,59.9746,59.4101,59.7021,249363.0
2023-01-05 10:15:00,61.33,61.4,60.95,61.06,241311.0,59.6923,59.7605,59.3225,59.4295,241311.0
2023-01-05 10:20:00,61.06,61.08,60.68,60.86,159782.0,59.4295,59.449,59.0597,59.2349,159782.0
2023-01-05 10:25:00,60.86,61.17,60.79,60.97,128632.0,59.2349,59.5366,59.1668,59.342,128632.0
2023-01-05 10:30:00,60.98,61.06,60.73,60.79,102858.0,59.3517,59.4295,59.1084,59.1668,102858.0
2023-01-05 10:35:00,60.78,60.9,60.61,60.8,121401.0,59.157,59.2738,58.9916,59.1765,121401.0
2023-01-05 10:40:00,60.82,61.19,60.66,61.11,312471.0,59.196,59.5561,59.0402,59.4782,312471.0
2023-01-05 10:45:00,61.11,61.17,60.88,60.97,527984.0,59.4782,59.5366,59.2544,59.342,527984.0
2023-01-05 10:50:00,60.98,60.99,60.5,60.61,164827.0,59.3517,59.3614,58.8845,58.9916,164827.0
2023-01-05 10:55:00,60.6,60.71,60.51,60.55,110628.0,58.9818,59.0889,58.8942,58.9332,110628.0
2023-01-05 11:00:00,60.55,60.66,60.42,60.65,233076.0,58.9332,59.0402,58.8066,59.0305,233076.0
2023-01-05 11:05:00,60.65,60.76,60.58,60.7,129269.0,59.0305,59.1376,58.9624,59.0792,129269.0
2023-01-05 11:10:00,60.71,61.01,60.66,60.74,183774.0,59.0889,59.3809,59.0402,59.1181,183774.0
2023-01-05 11:15:00,60.74,60.85,60.59,60.59,146335.0,59.1181,59.2252,58.9721,58.9721,146335.0
2023-01-05 11:20:00,60.58,60.62,60.28,60.32,205810.0,58.9624,59.0013,58.6704,58.7093,205810.0
2023-01-05 11:25:00,60.3,60.51,60.25,60.51,180294.0,58.6898,58.8942,58.6412,58.8942,180294.0
2023-01-05 11:30:00,60.5,60.64,60.42,60.49,115848.0,58.8845,59.0208,58.8066,58.8748,115848.0
2023-01-05 11:35:00,60.5,60.7,60.47,60.51,227589.0,58.8845,59.0792,58.8553,58.8942,227589.0
2023-01-05 11:40:00,60.51,60.82,60.46,60.76,268917.0,58.8942,59.196,58.8456,59.1376,268917.0
2023-01-05 11:45:00,60.75,60.9,60.73,60.77,119222.0,59.1278,59.2738,59.1084,59.1473,119222.0
2023-01-05 11:50:00,60.79,60.81,60.54,60.58,188906.0,59.1668,59.1862,58.9234,58.9624,188906.0
2023-01-05 11:55:00,60.59,60.68,60.44,60.5,77299.0,58.9721,59.0597,58.8261,58.8845,77299.0
2023-01-05 12:00:00,60.5,60.77,60.46,60.71,157667.0,58.8845,59.1473,58.8456,59.0889,157667.0
2023-01-05 12:05:00,60.73,60.94,60.66,60.85,144803.0,59.1084,59.3128,59.0402,59.2252,144803.0
2023-01-05 12:10:00,60.86,60.87,60.65,60.68,98245.0,59.2349,59.2446,59.0305,59.0597,98245.0
2023-01-05 12:15:00,60.65,60.77,60.41,60.45,221807.0,59.0305,59.1473,58.7969,58.8358,221807.0
2023-01-05 12:20:00,60.46,60.84,60.4,60.76,150320.0,58.8456,59.2154,58.7872,59.1376,150320.0
2023-01-05 12:25:00,60.76,60.83,60.69,60.72,65659.0,59.1376,59.2057,59.0694,59.0986,65659.0
2023-01-05 12:30:00,60.73,61.08,60.7,60.99,130366.0,59.1084,59.449,59.0792,59.3614,130366.0
2023-01-05 12:35:00,60.96,61.05,60.74,60.79,187159.0,59.3322,59.4198,59.1181,59.1668,187159.0
2023-01-05 12:40:00,60.78,60.8,60.59,60.63,145282.0,59.157,59.1765,58.9721,59.011,145282.0
2023-01-05 12:45:00,60.66,60.74,60.61,60.7,82496.0,59.0402,59.1181,58.9916,59.0792,82496.0
2023-01-05 12:50:00,60.68,60.76,60.55,60.6,88641.0,59.0597,59.1376,58.9332,58.9818,88641.0
2023-01-05 12:55:00,60.6,60.64,60.52,60.56,49653.0,58.9818,59.0208,58.904,58.9429,49653.0
2023-01-05 13:00:00,60.56,60.59,60.45,60.51,96625.0,58.9429,58.9721,58.8358,58.8942,96625.0
2023-01-05 13:05:00,60.51,60.69,60.49,60.67,125324.0,58.8942,59.0694,58.8748,59.05,125324.0
2023-01-05 13:10:00,60.66,60.66,60.41,60.42,127944.0,59.0402,59.0402,58.7969,58.8066,127944.0
2023-01-05 13:15:00,60.41,60.47,60.38,60.44,60522.0,58.7969,58.8553,58.7677,58.8261,60522.0
2023-01-05 13:20:00,60.45,61.38,60.45,61.25,491758.0,58.8358,59.741,58.8358,59.6145,491758.0
2023-01-05 13:25:00,61.29,61.56,61.12,61.22,308250.0,59.6534,59.9162,59.4879,59.5853,308250.0
2023-01-05 13:30:00,61.22,61.57,61.22,61.48,208339.0,59.5853,59.9259,59.5853,59.8383,208339.0
2023-01-05 13:35:00,61.47,61.53,61.2,61.28,181612.0,59.8286,59.887,59.5658,59.6437,181612.0
2023-01-05 13:40:00,61.31,61.46,61.15,61.21,164890.0,59.6729,59.8189,59.5171,59.5755,164890.0
2023-01-05 13:45:00,61.2,61.32,61.09,61.17,141799.0,59.5658,59.6826,59.4587,59.5366,141799.0
2023-01-05 13:50:00,61.16,61.27,61.1,61.2,79123.0,59.5269,59.6339,59.4685,59.5658,79123.0
2023-01-05 13:55:00,61.19,61.35,61.02,61.12,191808.0,59.5561,59.7118,59.3906,59.4879,191808.0
2023-01-05 14:00:00,61.13,61.35,61.06,61.2,152623.0,59.4977,59.7118,59.4295,59.5658,152623.0
2023-01-05 14:05:00,61.22,61.35,61.18,61.3,57806.0,59.5853,59.7118,59.5463,59.6631,57806.0
2023-01-05 14:10:00,61.3,61.36,60.95,60.98,152925.0,59.6631,59.7215,59.3225,59.3517,152925.0
2023-01-05 14:15:00,61.0,61.22,60.99,61.21,165199.0,59.3712,59.5853,59.3614,59.5755,165199.0
2023-01-05 14:20:00,61.24,61.24,61.07,61.12,132377.0,59.6047,59.6047,59.4393,59.4879,132377.0
2023-01-05 14:25:00,61.12,61.2,60.87,60.93,80096.0,59.4879,59.5658,59.2446,59.303,80096.0
2023-01-05 14:30:00,60.92,61.1,60.92,61.01,77563.0,59.2933,59.4685,59.2933,59.3809,77563.0
2023-01-05 14:35:00,61.02,61.52,61.02,61.37,144273.0,59.3906,59.8773,59.3906,59.7313,144273.0
2023-01-05 14:40:00,61.41,61.48,61.3,61.35,104007.0,59.7702,59.8383,59.6631,59.7118,104007.0
2023-01-05 14:45:00,61.34,61.68,61.34,61.52,161032.0,59.7021,60.033,59.7021,59.8773,161032.0
2023-01-05 14:50:00,61.54,61.6,61.43,61.54,156502.0,59.8967,59.9551,59.7897,59.8967,156502.0
2023-01-05 14:55:00,61.54,61.6,61.23,61.24,132503.0,59.8967,59.9551,59.595,59.6047,132503.0
2023-01-05 15:00:00,61.24,61.24,61.02,61.09,93591.0,59.6047,59.6047,59.3906,59.4587,93591.0
2023-01-05 15:05:00,61.09,61.11,60.96,60.96,109295.0,59.4587,59.4782,59.3322,59.3322,109295.0
2023-01-05 15:10:00,60.98,60.98,60.8,60.88,257115.0,59.3517,59.3517,59.1765,59.2544,257115.0
2023-01-05 15:15:00,60.9,61.0,60.72,60.79,141791.0,59.2738,59.3712,59.0986,59.1668,141791.0
2023-01-05 15:20:00,60.78,60.86,60.68,60.74,95184.0,59.157,59.2349,59.0597,59.1181,95184.0
2023-01-05 15:25:00,60.71,60.72,60.53,60.64,203945.0,59.0889,59.0986,58.9137,59.0208,203945.0
2023-01-05 15:30:00,60.65,60.66,60.44,60.6,335314.0,59.0305,59.0402,58.8261,58.9818,335314.0
2023-01-05 15:35:00,60.6,60.81,60.58,60.75,167947.0,58.9818,59.1862,58.9624,59.1278,167947.0
2023-01-05 15:40:00,60.73,60.75,60.46,60.58,181114.0,59.1084,59.1278,58.8456,58.9624,181114.0
2023-01-05 15:45:00,60.58,60.78,60.42,60.49,322161.0,58.9624,59.157,58.8066,58.8748,322161.0
2023-01-05 15:50:00,60.49,60.54,60.3,60.3,290927.0,58.8748,58.9234,58.6898,58.6898,290927.0
2023-01-05 15:55:00,60.31,60.62,60.31,60.51,330483.0,58.6996,59.0013,58.6996,58.8942,330483.0
2023-01-06 09:30:00,62.05,62.53,61.65,62.47,569092.0,60.3931,60.8603,60.0038,60.8019,569092.0
2023-01-06 09:35:00,62.48,62.69,61.3,61.43,381927.0,60.8116,61.016,59.6631,59.7897,381927.0
2023-01-06 09:40:00,61.46,61.56,60.77,60.86,402065.0,59.8189,59.9162,59.1473,59.2349,402065.0
2023-01-06 09:45:00,60.85,60.94,60.53,60.83,444771.0,59.2252,59.3128,58.9137,59.2057,444771.0
2023-01-06 09:50:00,60.81,61.29,60.75,61.24,310500.0,59.1862,59.6534,59.1278,59.6047,310500.0
2023-01-06 09:55:00,61.22,61.52,61.05,61.14,364444.0,59.5853,59.8773,59.4198,59.5074,364444.0
2023-01-06 10:00:00,61.2,62.17,61.17,61.51,500387.0,59.5658,60.5099,59.5366,59.8675,500387.0
2023-01-06 10:05:00,61.52,62.4,61.49,62.13,391753.0,59.8773,60.7338,59.8481,60.471,391753.0
2023-01-06 10:10:00,62.13,62.45,62.02,62.05,373306.0,60.471,60.7824,60.3639,60.3931,373306.0
2023-01-06 10:15:00,62.09,62.68,62.09,62.56,297773.0,60.432,61.0063,60.432,60.8895,297773.0
2023-01-06 10:20:00,62.6,62.61,62.21,62.44,183294.0,60.9284,60.9382,60.5488,60.7727,183294.0
2023-01-06 10:25:00,62.45,62.48,62.04,62.18,132682.0,60.7824,60.8116,60.3834,60.5196,132682.0
2023-01-06 10:30:00,62.24,62.6,62.18,62.56,273112.0,60.578,60.9284,60.5196,60.8895,273112.0
2023-01-06 10:35:00,62.56,63.04,62.51,63.0,754851.0,60.8895,61.3567,60.8408,61.3177,754851.0
2023-01-06 10:40:00,63.0,63.22,62.81,62.83,450032.0,61.3177,61.5319,61.1328,61.1523,450032.0
2023-01-06 10:45:00,62.85,63.31,62.83,63.28,272578.0,61.1718,61.6195,61.1523,61.5903,272578.0
2023-01-06 10:50:00,63.3,63.36,63.19,63.3,178660.0,61.6097,61.6681,61.5027,61.6097,178660.0
2023-01-06 10:55:00,63.3,63.46,63.14,63.31,198887.0,61.6097,61.7655,61.454,61.6195,198887.0
2023-01-06 11:00:00,63.38,63.53,63.27,63.48,159548.0,61.6876,61.8336,61.5805,61.7849,159548.0
2023-01-06 11:05:00,63.47,63.73,63.46,63.58,188955.0,61.7752,62.0283,61.7655,61.8823,188955.0
2023-01-06 11:10:00,63.59,63.64,63.32,63.33,99848.0,61.892,61.9407,61.6292,61.6389,99848.0
2023-01-06 11:15:00,63.34,63.48,63.24,63.33,148886.0,61.6487,61.7849,61.5513,61.6389,148886.0
2023-01-06 11:20:00,63.32,63.6,63.31,63.6,161047.0,61.6292,61.9017,61.6195,61.9017,161047.0
2023-01-06 11:25:00,63.58,63.58,63.26,63.36,217412.0,61.8823,61.8823,61.5708,61.6681,217412.0
2023-01-06 11:30:00,63.36,63.51,63.18,63.5,212191.0,61.6681,61.8141,61.4929,61.8044,212191.0
2023-01-06 11:35:00,63.5,63.6,63.43,63.57,130611.0,61.8044,61.9017,61.7363,61.8725,130611.0
2023-01-06 11:40:00,63.58,63.61,63.39,63.43,141187.0,61.8823,61.9115,61.6973,61.7363,141187.0
2023-01-06 11:45:00,63.46,63.69,63.4,63.61,251948.0,61.7655,61.9893,61.7071,61.9115,251948.0
2023-01-06 11:50:00,63.61,64.01,63.61,63.9,330634.0,61.9115,62.3008,61.9115,62.1937,330634.0
2023-01-06 11:55:00,63.92,64.01,63.76,63.78,111761.0,62.2132,62.3008,62.0575,62.0769,111761.0
2023-01-06 12:00:00,63.8,63.9,63.79,63.86,98484.0,62.0964,62.1937,62.0867,62.1548,98484.0
2023-01-06 12:05:00,63.87,63.9,63.78,63.8,145766.0,62.1645,62.1937,62.0769,62.0964,145766.0
2023-01-06 12:10:00,63.81,63.9,63.63,63.66,96527.0,62.1061,62.1937,61.9309,61.9601,96527.0
2023-01-06 12:15:00,63.67,63.79,63.56,63.73,142327.0,61.9699,62.0867,61.8628,62.0283,142327.0
2023-01-06 12:20:00,63.74,63.76,63.38,63.41,130688.0,62.038,62.0575,61.6876,61.7168,130688.0
2023-01-06 12:25:00,63.41,63.53,63.41,63.47,124547.0,61.7168,61.8336,61.7168,61.7752,124547.0
2023-01-06 12:30:00,63.48,63.6,63.41,63.42,141207.0,61.7849,61.9017,61.7168,61.7265,141207.0
2023-01-06 12:35:00,63.42,63.5,63.32,63.5,70922.0,61.7265,61.8044,61.6292,61.8044,70922.0
2023-01-06 12:40:00,63.49,63.51,63.3,63.39,104847.0,61.7947,61.8141,61.6097,61.6973,104847.0
2023-01-06 12:45:00,63.39,63.54,63.37,63.48,84290.0,61.6973,61.8433,61.6779,61.7849,84290.0
2023-01-06 12:50:00,63.48,63.5,63.32,63.36,87839.0,61.7849,61.8044,61.6292,61.6681,87839.0
2023-01-06 12:55:00,63.35,63.42,63.22,63.4,143480.0,61.6584,61.7265,61.5319,61.7071,143480.0
2023-01-06 13:00:00,63.41,63.5,63.29,63.37,221432.0,61.7168,61.8044,61.6,61.6779,221432.0
2023-01-06 13:05:00,63.41,63.6,63.39,63.51,146979.0,61.7168,61.9017,61.6973,61.8141,146979.0
2023-01-06 13:10:00,63.5,63.65,63.43,63.58,159719.0,61.8044,61.9504,61.7363,61.8823,159719.0
2023-01-06 13:15:00,63.6,63.66,63.46,63.53,143510.0,61.9017,61.9601,61.7655,61.8336,143510.0
2023-01-06 13:20:00,63.54,63.62,63.49,63.6,57170.0,61.8433,61.9212,61.7947,61.9017,57170.0
2023-01-06 13:25:00,63.6,63.78,63.57,63.73,115228.0,61.9017,62.0769,61.8725,62.0283,115228.0
2023-01-06 13:30:00,63.73,63.89,63.71,63.89,156497.0,62.0283,62.184,62.0088,62.184,156497.0
2023-01-06 13:35:00,63.88,63.93,63.79,63.93,95227.0,62.1742,62.2229,62.0867,62.2229,95227.0
2023-01-06 13:40:00,63.92,64.08,63.86,63.9,417521.0,62.2132,62.3689,62.1548,62.1937,417521.0
2023-01-06 13:45:00,63.92,63.95,63.82,63.91,90679.0,62.2132,62.2424,62.1159,62.2034,90679.0
2023-01-06 13:50:00,63.91,63.91,63.79,63.89,74137.0,62.2034,62.2034,62.0867,62.184,74137.0
2023-01-06 13:55:00,63.88,64.06,63.87,64.01,172026.0,62.1742,62.3494,62.1645,62.3008,172026.0
2023-01-06 14:00:00,64.03,64.18,64.02,64.15,227496.0,62.3202,62.4662,62.3105,62.437,227496.0
2023-01-06 14:05:00,64.14,64.2,64.03,64.19,133334.0,62.4273,62.4857,62.3202,62.476,133334.0
2023-01-06 14:10:00,64.2,64.44,64.17,64.37,199230.0,62.4857,62.7193,62.4565,62.6512,199230.0
2023-01-06 14:15:00,64.37,64.54,64.37,64.49,109847.0,62.6512,62.8166,62.6512,62.768,109847.0
2023-01-06 14:20:00,64.49,64.68,64.48,64.68,196083.0,62.768,62.9529,62.7582,62.9529,196083.0
2023-01-06 14:25:00,64.68,64.68,64.47,64.51,137333.0,62.9529,62.9529,62.7485,62.7874,137333.0
2023-01-06 14:30:00,64.52,64.66,64.49,64.6,126212.0,62.7972,62.9334,62.768,62.875,126212.0
2023-01-06 14:35:00,64.58,64.8,64.55,64.75,102210.0,62.8556,63.0697,62.8264,63.021,102210.0
2023-01-06 14:40:00,64.74,64.81,64.62,64.79,81112.0,63.0113,63.0794,62.8945,63.0599,81112.0
2023-01-06 14:45:00,64.77,64.77,64.57,64.75,131290.0,63.0405,63.0405,62.8458,63.021,131290.0
2023-01-06 14:50:00,64.75,64.96,64.71,64.95,152156.0,63.021,63.2254,62.9821,63.2157,152156.0
2023-01-06 14:55:00,64.95,64.99,64.87,64.87,127115.0,63.2157,63.2546,63.1378,63.1378,127115.0
2023-01-06 15:00:00,64.87,65.2,64.87,65.12,292552.0,63.1378,63.459,63.1378,63.3811,292552.0
2023-01-06 15:05:00,65.12,65.19,65.05,65.16,154113.0,63.3811,63.4493,63.313,63.4201,154113.0
2023-01-06 15:10:00,65.15,65.19,64.99,65.13,147617.0,63.4103,63.4493,63.2546,63.3909,147617.0
2023-01-06 15:15:00,65.14,65.22,64.93,64.97,231300.0,63.4006,63.4785,63.1962,63.2351,231300.0
2023-01-06 15:20:00,64.99,64.99,64.74,64.92,161095.0,63.2546,63.2546,63.0113,63.1865,161095.0
2023-01-06 15:25:00,64.92,64.93,64.77,64.78,137751.0,63.1865,63.1962,63.0405,63.0502,137751.0
2023-01-06 15:30:00,64.8,65.08,64.8,64.97,195982.0,63.0697,63.3422,63.0697,63.2351,195982.0
2023-01-06 15:35:00,64.97,65.01,64.84,64.98,106117.0,63.2351,63.2741,63.1086,63.2449,106117.0
2023-01-06 15:40:00,64.98,65.07,64.95,65.03,192929.0,63.2449,63.3325,63.2157,63.2935,192929.0
2023-01-06 15:45:00,65.03,65.13,64.85,64.86,226762.0,63.2935,63.3909,63.1183,63.1281,226762.0
2023-01-06 15:50:00,64.85,64.88,64.53,64.65,431496.0,63.1183,63.1475,62.8069,62.9237,431496.0
2023-01-06 15:55:00,64.64,64.77,64.49,64.65,522302.0,62.914,63.0405,62.768,62.9237,522302.0
2023-01-09 09:30:00,65.8,66.03,65.51,65.68,367650.0,64.043,64.2668,63.7607,63.9262,367650.0
2023-01-09 09:35:00,65.67,65.75,65.28,65.56,348655.0,63.9165,63.9943,63.5369,63.8094,348655.0
2023-01-09 09:40:00,65.54,65.89,65.42,65.85,228083.0,63.7899,64.1306,63.6731,64.0916,228083.0
2023-01-09 09:45:00,65.86,66.17,65.86,66.13,403358.0,64.1014,64.4031,64.1014,64.3642,403358.0
2023-01-09 09:50:00,66.13,66.41,65.99,66.3,273048.0,64.3642,64.6367,64.2279,64.5296,273048.0
2023-01-09 09:55:00,66.29,66.43,66.16,66.41,185680.0,64.5199,64.6562,64.3934,64.6367,185680.0
2023-01-09 10:00:00,66.42,66.63,66.35,66.57,251015.0,64.6464,64.8508,64.5783,64.7924,251015.0
2023-01-09 10:05:00,66.57,66.6,66.38,66.48,194982.0,64.7924,64.8216,64.6075,64.7048,194982.0
2023-01-09 10:10:00,66.5,66.62,66.21,66.31,209347.0,64.7243,64.8411,64.442,64.5394,209347.0
2023-01-09 10:15:00,66.29,66.63,66.29,66.52,173508.0,64.5199,64.8508,64.5199,64.7438,173508.0
2023-01-09 10:20:00,66.53,66.69,66.3,66.35,163537.0,64.7535,64.9092,64.5296,64.5783,163537.0
2023-01-09 10:25:00,66.34,66.44,66.23,66.31,143939.0,64.5686,64.6659,64.4615,64.5394,143939.0
2023-01-09 10:30:00,66.32,66.79,66.32,66.75,186400.0,64.5491,65.0065,64.5491,64.9676,186400.0
2023-01-09 10:35:00,66.75,66.98,66.73,66.88,172197.0,64.9676,65.1915,64.9481,65.0941,172197.0
2023-01-09 10:40:00,66.91,66.97,66.72,66.97,160098.0,65.1233,65.1817,64.9384,65.1817,160098.0
2023-01-09 10:45:00,66.96,67.22,66.94,67.2,138894.0,65.172,65.4251,65.1525,65.4056,138894.0
2023-01-09 10:50:00,67.21,67.23,67.09,67.17,106782.0,65.4153,65.4348,65.2985,65.3764,106782.0
2023-01-09 10:55:00,67.17,67.2,66.9,66.92,117786.0,65.3764,65.4056,65.1136,65.1331,117786.0
2023-01-09 11:00:00,66.91,67.16,66.91,67.16,90405.0,65.1233,65.3667,65.1233,65.3667,90405.0
2023-01-09 11:05:00,67.15,67.26,67.1,67.2,87153.0,65.3569,65.464,65.3083,65.4056,87153.0
2023-01-09 11:10:00,67.2,67.39,67.17,67.37,134960.0,65.4056,65.5905,65.3764,65.5711,134960.0
2023-01-09 11:15:00,67.38,67.45,67.26,67.28,89765.0,65.5808,65.6489,65.464,65.4835,89765.0
2023-01-09 11:20:00,67.3,67.42,67.24,67.37,96601.0,65.5029,65.6197,65.4445,65.5711,96601.0
2023-01-09 11:25:00,67.38,67.43,67.35,67.36,76210.0,65.5808,65.6295,65.5516,65.5613,76210.0
2023-01-09 11:30:00,67.37,67.41,67.11,67.11,99428.0,65.5711,65.61,65.318,65.318,99428.0
2023-01-09 11:35:00,67.11,67.24,67.04,67.06,89352.0,65.318,65.4445,65.2499,65.2693,89352.0
2023-01-09 11:40:00,67.06,67.19,67.01,67.17,69037.0,65.2693,65.3959,65.2207,65.3764,69037.0
2023-01-09 11:45:00,67.16,67.25,67.09,67.19,69322.0,65.3667,65.4543,65.2985,65.3959,69322.0
2023-01-09 11:50:00,67.23,67.42,67.17,67.38,94752.0,65.4348,65.6197,65.3764,65.5808,94752.0
2023-01-09 11:55:00,67.38,67.39,67.2,67.29,59004.0,65.5808,65.5905,65.4056,65.4932,59004.0
2023-01-09 12:00:00,67.29,67.29,67.08,67.15,76384.0,65.4932,65.4932,65.2888,65.3569,76384.0
2023-01-09 12:05:00,67.16,67.18,66.96,67.06,71905.0,65.3667,65.3861,65.172,65.2693,71905.0
2023-01-09 12:10:00,67.07,67.16,67.03,67.04,56076.0,65.2791,65.3667,65.2401,65.2499,56076.0
2023-01-09 12:15:00,67.04,67.06,66.82,66.87,109942.0,65.2499,65.2693,65.0357,65.0844,109942.0
2023-01-09 12:20:00,66.87,66.98,66.86,66.97,61937.0,65.0844,65.1915,65.0747,65.1817,61937.0
2023-01-09 12:25:00,66.96,67.08,66.88,67.06,73365.0,65.172,65.2888,65.0941,65.2693,73365.0
2023-01-09 12:30:00,67.03,67.09,66.86,66.87,45824.0,65.2401,65.2985,65.0747,65.0844,45824.0
2023-01-09 12:35:00,66.86,66.89,66.62,66.64,118248.0,65.0747,65.1039,64.8411,64.8605,118248.0
2023-01-09 12:40:00,66.65,66.66,66.53,66.56,70492.0,64.8703,64.88,64.7535,64.7827,70492.0
2023-01-09 12:45:00,66.54,66.8,66.54,66.68,105070.0,64.7632,65.0163,64.7632,64.8995,105070.0
2023-01-09 12:50:00,66.69,66.81,66.65,66.75,71359.0,64.9092,65.026,64.8703,64.9676,71359.0
2023-01-09 12:55:00,66.75,66.81,66.67,66.76,66224.0,64.9676,65.026,64.8897,64.9773,66224.0
2023-01-09 13:00:00,66.77,66.82,66.56,66.57,66489.0,64.9871,65.0357,64.7827,64.7924,66489.0
2023-01-09 13:05:00,66.58,66.62,66.42,66.44,118144.0,64.8022,64.8411,64.6464,64.6659,118144.0
2023-01-09 13:10:00,66.45,66.6,66.36,66.57,96656.0,64.6756,64.8216,64.588,64.7924,96656.0
2023-01-09 13:15:00,66.56,66.65,66.51,66.6,53146.0,64.7827,64.8703,64.734,64.8216,53146.0
2023-01-09 13:20:00,66.61,66.77,66.57,66.71,70878.0,64.8314,64.9871,64.7924,64.9287,70878.0
2023-01-09 13:25:00,66.71,66.72,66.49,66.6,70024.0,64.9287,64.9384,64.7146,64.8216,70024.0
2023-01-09 13:30:00,66.59,66.62,66.37,66.38,79881.0,64.8119,64.8411,64.5978,64.6075,79881.0
2023-01-09 13:35:00,66.37,66.37,65.99,66.16,162386.0,64.5978,64.5978,64.2279,64.3934,162386.0
2023-01-09 13:40:00,66.14,66.15,65.73,65.79,195969.0,64.3739,64.3836,63.9748,64.0332,195969.0
2023-01-09 13:45:00,65.78,65.79,65.54,65.76,188677.0,64.0235,64.0332,63.7899,64.004,188677.0
2023-01-09 13:50:00,65.76,65.87,65.63,65.81,118837.0,64.004,64.1111,63.8775,64.0527,118837.0
2023-01-09 13:55:00,65.78,65.89,65.65,65.84,75455.0,64.0235,64.1306,63.897,64.0819,75455.0
2023-01-09 14:00:00,65.85,66.15,65.85,66.0,174595.0,64.0916,64.3836,64.0916,64.2376,174595.0
2023-01-09 14:05:00,65.99,66.01,65.56,65.88,163256.0,64.2279,64.2474,63.8094,64.1208,163256.0
2023-01-09 14:10:00,65.89,66.0,65.75,65.83,128964.0,64.1306,64.2376,63.9943,64.0722,128964.0
2023-01-09 14:15:00,65.8,65.88,65.7,65.87,58528.0,64.043,64.1208,63.9456,64.1111,58528.0
2023-01-09 14:20:00,65.87,66.02,65.82,65.96,96026.0,64.1111,64.2571,64.0624,64.1987,96026.0
2023-01-09 14:25:00,65.98,66.01,65.72,65.89,111520.0,64.2182,64.2474,63.9651,64.1306,111520.0
2023-01-09 14:30:00,65.88,65.97,65.68,65.76,75054.0,64.1208,64.2084,63.9262,64.004,75054.0
2023-01-09 14:35:00,65.74,65.76,65.51,65.6,157704.0,63.9846,64.004,63.7607,63.8483,157704.0
2023-01-09 14:40:00,65.57,65.7,65.49,65.64,95704.0,63.8191,63.9456,63.7413,63.8873,95704.0
2023-01-09 14:45:00,65.64,65.72,65.47,65.56,98786.0,63.8873,63.9651,63.7218,63.8094,98786.0
2023-01-09 14:50:00,65.58,65.6,65.43,65.51,60043.0,63.8289,63.8483,63.6829,63.7607,60043.0
2023-01-09 14:55:00,65.5,65.5,64.99,65.07,186782.0,63.751,63.751,63.2546,63.3325,186782.0
2023-01-09 15:00:00,65.07,65.21,65.0,65.1,136845.0,63.3325,63.4687,63.2643,63.3617,136845.0
2023-01-09 15:05:00,65.11,65.21,64.94,65.12,148430.0,63.3714,63.4687,63.2059,63.3811,148430.0
2023-01-09 15:10:00,65.12,65.16,64.76,64.76,230842.0,63.3811,63.4201,63.0307,63.0307,230842.0
2023-01-09 15:15:00,64.77,64.98,64.71,64.93,125510.0,63.0405,63.2449,62.9821,63.1962,125510.0
2023-01-09 15:20:00,64.91,65.15,64.9,64.93,142927.0,63.1767,63.4103,63.167,63.1962,142927.0
2023-01-09 15:25:00,64.93,64.96,64.75,64.78,81878.0,63.1962,63.2254,63.021,63.0502,81878.0
2023-01-09 15:30:00,64.78,64.85,64.5,64.78,195004.0,63.0502,63.1183,62.7777,63.0502,195004.0
2023-01-09 15:35:00,64.77,64.8,64.57,64.61,84994.0,63.0405,63.0697,62.8458,62.8848,84994.0
2023-01-09 15:40:00,64.6,64.86,64.53,64.85,138874.0,62.875,63.1281,62.8069,63.1183,138874.0
2023-01-09 15:45:00,64.86,64.88,64.44,64.62,152767.0,63.1281,63.1475,62.7193,62.8945,152767.0
2023-01-09 15:50:00,64.65,64.83,64.6,64.71,216135.0,62.9237,63.0989,62.875,62.9821,216135.0
2023-01-09 15:55:00,64.69,64.69,64.45,64.54,289922.0,62.9626,62.9626,62.729,62.8166,289922.0
2023-01-10 09:30:00,64.21,65.15,64.15,65.07,511417.0,62.4954,63.4103,62.437,63.3325,511417.0
2023-01-10 09:35:00,65.09,65.21,64.79,64.9,224174.0,63.3519,63.4687,63.0599,63.167,224174.0
2023-01-10 09:40:00,64.91,65.0,64.58,64.8,177837.0,63.1767,63.2643,62.8556,63.0697,177837.0
2023-01-10 09:45:00,64.79,64.98,64.17,64.54,202846.0,63.0599,63.2449,62.4565,62.8166,202846.0
2023-01-10 09:50:00,64.52,64.95,64.08,64.92,181738.0,62.7972,63.2157,62.3689,63.1865,181738.0
2023-01-10 09:55:00,64.92,65.09,64.63,64.81,187739.0,63.1865,63.3519,62.9042,63.0794,187739.0
2023-01-10 10:00:00,64.85,64.9,64.53,64.75,148301.0,63.1183,63.167,62.8069,63.021,148301.0
2023-01-10 10:05:00,64.73,64.95,64.67,64.81,185427.0,63.0016,63.2157,62.9432,63.0794,185427.0
2023-01-10 10:10:00,64.82,65.45,64.74,65.31,324667.0,63.0891,63.7023,63.0113,63.5661,324667.0
2023-01-10 10:15:00,65.36,65.59,65.12,65.14,230418.0,63.6147,63.8386,63.3811,63.4006,230418.0
2023-01-10 10:20:00,65.1,65.22,64.82,64.95,208984.0,63.3617,63.4785,63.0891,63.2157,208984.0
2023-01-10 10:25:00,64.97,65.19,64.6,64.73,179428.0,63.2351,63.4493,62.875,63.0016,179428.0
2023-01-10 10:30:00,64.73,64.74,63.99,64.09,340278.0,63.0016,63.0113,62.2813,62.3786,340278.0
2023-01-10 10:35:00,64.09,64.35,64.0,64.24,232254.0,62.3786,62.6317,62.291,62.5246,232254.0
2023-01-10 10:40:00,64.25,64.34,63.79,63.86,188011.0,62.5344,62.622,62.0867,62.1548,188011.0
2023-01-10 10:45:00,63.8,64.19,63.72,64.04,192245.0,62.0964,62.476,62.0185,62.33,192245.0
2023-01-10 10:50:00,64.04,64.58,64.03,64.52,197773.0,62.33,62.8556,62.3202,62.7972,197773.0
2023-01-10 10:55:00,64.51,64.88,64.45,64.78,189194.0,62.7874,63.1475,62.729,63.0502,189194.0
2023-01-10 11:00:00,64.77,64.91,64.68,64.91,134344.0,63.0405,63.1767,62.9529,63.1767,134344.0
2023-01-10 11:05:00,64.89,64.91,64.7,64.73,84850.0,63.1573,63.1767,62.9724,63.0016,84850.0
2023-01-10 11:10:00,64.71,64.99,64.68,64.8,116424.0,62.9821,63.2546,62.9529,63.0697,116424.0
2023-01-10 11:15:00,64.79,64.94,64.64,64.73,90851.0,63.0599,63.2059,62.914,63.0016,90851.0
2023-01-10 11:20:00,64.75,64.95,64.67,64.89,94582.0,63.021,63.2157,62.9432,63.1573,94582.0
2023-01-10 11:25:00,64.89,64.9,64.51,64.6,90451.0,63.1573,63.167,62.7874,62.875,90451.0
2023-01-10 11:30:00,64.59,64.7,64.35,64.47,137702.0,62.8653,62.9724,62.6317,62.7485,137702.0
2023-01-10 11:35:00,64.46,64.62,64.39,64.4,80084.0,62.7388,62.8945,62.6706,62.6804,80084.0
2023-01-10 11:40:00,64.41,64.55,64.4,64.49,80043.0,62.6901,62.8264,62.6804,62.768,80043.0
2023-01-10 11:45:00,64.47,64.57,64.27,64.55,110227.0,62.7485,62.8458,62.5538,62.8264,110227.0
2023-01-10 11:50:00,64.55,64.67,64.46,64.57,89231.0,62.8264,62.9432,62.7388,62.8458,89231.0
2023-01-10 11:55:00,64.59,64.78,64.58,64.66,99960.0,62.8653,63.0502,62.8556,62.9334,99960.0
2023-01-10 12:00:00,64.63,64.64,64.18,64.37,190282.0,62.9042,62.914,62.4662,62.6512,190282.0
2023-01-10 12:05:00,64.42,64.68,64.37,64.66,78660.0,62.6998,62.9529,62.6512,62.9334,78660.0
2023-01-10 12:10:00,64.66,64.92,64.59,64.83,95161.0,62.9334,63.1865,62.8653,63.0989,95161.0
2023-01-10 12:15:00,64.86,64.86,64.54,64.57,100619.0,63.1281,63.1281,62.8166,62.8458,100619.0
2023-01-10 12:20:00,64.57,64.69,64.44,64.68,62255.0,62.8458,62.9626,62.7193,62.9529,62255.0
2023-01-10 12:25:00,64.67,64.71,64.55,64.62,88637.0,62.9432,62.9821,62.8264,62.8945,88637.0
2023-01-10 12:30:00,64.61,64.77,64.58,64.74,69281.0,62.8848,63.0405,62.8556,63.0113,69281.0
2023-01-10 12:35:00,64.75,65.18,64.68,65.17,144907.0,63.021,63.4395,62.9529,63.4298,144907.0
2023-01-10 12:40:00,65.17,65.17,64.96,64.98,132126.0,63.4298,63.4298,63.2254,63.2449,132126.0
2023-01-10 12:45:00,64.95,65.02,64.87,64.97,54453.0,63.2157,63.2838,63.1378,63.2351,54453.0
2023-01-10 12:50:00,64.98,65.07,64.88,64.95,67003.0,63.2449,63.3325,63.1475,63.2157,67003.0
2023-01-10 12:55:00,64.94,65.02,64.92,64.98,47241.0,63.2059,63.2838,63.1865,63.2449,47241.0
2023-01-10 13:00:00,64.97,65.17,64.92,65.1,162405.0,63.2351,63.4298,63.1865,63.3617,162405.0
2023-01-10 13:05:00,65.12,65.27,65.04,65.24,117668.0,63.3811,63.5271,63.3033,63.4979,117668.0
2023-01-10 13:10:00,65.26,65.28,65.09,65.09,50989.0,63.5174,63.5369,63.3519,63.3519,50989.0
2023-01-10 13:15:00,65.09,65.13,64.89,64.96,59104.0,63.3519,63.3909,63.1573,63.2254,59104.0
2023-01-10 13:20:00,64.97,65.11,64.85,65.11,46256.0,63.2351,63.3714,63.1183,63.3714,46256.0
2023-01-10 13:25:00,65.09,65.15,65.03,65.06,69831.0,63.3519,63.4103,63.2935,63.3227,69831.0
2023-01-10 13:30:00,65.04,65.23,64.99,65.21,97477.0,63.3033,63.4882,63.2546,63.4687,97477.0
2023-01-10 13:35:00,65.22,65.36,65.21,65.28,138184.0,63.4785,63.6147,63.4687,63.5369,138184.0
2023-01-10 13:40:00,65.28,65.39,65.16,65.18,74552.0,63.5369,63.6439,63.4201,63.4395,74552.0
2023-01-10 13:45:00,65.17,65.25,65.12,65.25,50272.0,63.4298,63.5077,63.3811,63.5077,50272.0
2023-01-10 13:50:00,65.25,65.29,65.16,65.17,43408.0,63.5077,63.5466,63.4201,63.4298,43408.0
2023-01-10 13:55:00,65.19,65.39,65.04,65.35,93396.0,63.4493,63.6439,63.3033,63.605,93396.0
2023-01-10 14:00:00,65.38,65.55,65.37,65.43,131882.0,63.6342,63.7997,63.6245,63.6829,131882.0
2023-01-10 14:05:00,65.44,65.5,65.28,65.46,106675.0,63.6926,63.751,63.5369,63.7121,106675.0
2023-01-10 14:10:00,65.47,65.62,65.42,65.52,110104.0,63.7218,63.8678,63.6731,63.7705,110104.0
2023-01-10 14:15:00,65.51,65.62,65.5,65.58,82840.0,63.7607,63.8678,63.751,63.8289,82840.0
2023-01-10 14:20:00,65.58,65.66,65.43,65.48,103127.0,63.8289,63.9067,63.6829,63.7315,103127.0
2023-01-10 14:25:00,65.5,65.57,65.37,65.54,86980.0,63.751,63.8191,63.6245,63.7899,86980.0
2023-01-10 14:30:00,65.55,65.71,65.47,65.6,95555.0,63.7997,63.9554,63.7218,63.8483,95555.0
2023-01-10 14:35:00,65.6,65.64,65.4,65.44,70133.0,63.8483,63.8873,63.6537,63.6926,70133.0
2023-01-10 14:40:00,65.44,65.45,65.34,65.37,67552.0,63.6926,63.7023,63.5953,63.6245,67552.0
2023-01-10 14:45:00,65.34,65.41,65.21,65.37,92837.0,63.5953,63.6634,63.4687,63.6245,92837.0
2023-01-10 14:50:00,65.38,65.4,65.24,65.34,47680.0,63.6342,63.6537,63.4979,63.5953,47680.0
2023-01-10 14:55:00,65.35,65.4,65.25,65.34,66196.0,63.605,63.6537,63.5077,63.5953,66196.0
2023-01-10 15:00:00,65.33,65.37,65.12,65.22,125406.0,63.5855,63.6245,63.3811,63.4785,125406.0
2023-01-10 15:05:00,65.23,65.25,64.98,65.22,112611.0,63.4882,63.5077,63.2449,63.4785,112611.0
2023-01-10 15:10:00,65.23,65.33,65.07,65.32,65358.0,63.4882,63.5855,63.3325,63.5758,65358.0
2023-01-10 15:15:00,65.33,65.48,65.3,65.45,128212.0,63.5855,63.7315,63.5563,63.7023,128212.0
2023-01-10 15:20:00,65.46,65.47,65.28,65.35,51467.0,63.7121,63.7218,63.5369,63.605,51467.0
2023-01-10 15:25:00,65.34,65.45,65.32,65.35,67493.0,63.5953,63.7023,63.5758,63.605,67493.0
2023-01-10 15:30:00,65.36,65.44,65.24,65.43,83998.0,63.6147,63.6926,63.4979,63.6829,83998.0
2023-01-10 15:35:00,65.42,65.49,65.34,65.42,52961.0,63.6731,63.7413,63.5953,63.6731,52961.0
2023-01-10 15:40:00,65.41,65.44,65.31,65.39,65629.0,63.6634,63.6926,63.5661,63.6439,65629.0
2023-01-10 15:45:00,65.38,65.54,65.34,65.48,177838.0,63.6342,63.7899,63.5953,63.7315,177838.0
2023-01-10 15:50:00,65.49,65.72,65.49,65.66,214745.0,63.7413,63.9651,63.7413,63.9067,214745.0
2023-01-10 15:55:00,65.67,65.92,65.67,65.91,337697.0,63.9165,64.1598,63.9165,64.15,337697.0
2023-01-11 09:30:00,66.71,66.93,66.48,66.66,328454.0,64.9287,65.1428,64.7048,64.88,328454.0
2023-01-11 09:35:00,66.68,67.02,66.67,66.89,278963.0,64.8995,65.2304,64.8897,65.1039,278963.0
2023-01-11 09:40:00,66.91,67.15,66.78,67.08,323534.0,65.1233,65.3569,64.9968,65.2888,323534.0
2023-01-11 09:45:00,67.13,67.16,66.91,66.94,179274.0,65.3375,65.3667,65.1233,65.1525,179274.0
2023-01-11 09:50:00,66.9,67.02,66.62,66.75,180715.0,65.1136,65.2304,64.8411,64.9676,180715.0
2023-01-11 09:55:00,66.73,66.86,66.56,66.73,173280.0,64.9481,65.0747,64.7827,64.9481,173280.0
2023-01-11 10:00:00,66.75,66.82,66.61,66.7,232882.0,64.9676,65.0357,64.8314,64.9189,232882.0
2023-01-11 10:05:00,66.73,67.01,66.72,66.98,226963.0,64.9481,65.2207,64.9384,65.1915,226963.0
2023-01-11 10:10:00,66.97,67.05,66.77,66.81,98384.0,65.1817,65.2596,64.9871,65.026,98384.0
2023-01-11 10:15:00,66.85,66.9,66.66,66.82,94622.0,65.0649,65.1136,64.88,65.0357,94622.0
2023-01-11 10:20:00,66.81,67.0,66.73,66.91,72677.0,65.026,65.2109,64.9481,65.1233,72677.0
2023-01-11 10:25:00,66.9,67.12,66.85,67.1,130154.0,65.1136,65.3277,65.0649,65.3083,130154.0
2023-01-11 10:30:00,67.11,67.11,66.66,66.74,150160.0,65.318,65.318,64.88,64.9579,150160.0
2023-01-11 10:35:00,66.74,66.79,66.46,66.64,142350.0,64.9579,65.0065,64.6854,64.8605,142350.0
2023-01-11 10:40:00,66.64,66.76,66.6,66.73,126865.0,64.8605,64.9773,64.8216,64.9481,126865.0
2023-01-11 10:45:00,66.74,66.87,66.73,66.8,84979.0,64.9579,65.0844,64.9481,65.0163,84979.0
2023-01-11 10:50:00,66.81,66.81,66.41,66.52,141344.0,65.026,65.026,64.6367,64.7438,141344.0
2023-01-11 10:55:00,66.54,66.54,66.28,66.38,276036.0,64.7632,64.7632,64.5102,64.6075,276036.0
2023-01-11 11:00:00,66.36,66.55,66.34,66.5,170997.0,64.588,64.773,64.5686,64.7243,170997.0
2023-01-11 11:05:00,66.51,66.6,66.44,66.52,85108.0,64.734,64.8216,64.6659,64.7438,85108.0
2023-01-11 11:10:00,66.55,66.79,66.49,66.78,119336.0,64.773,65.0065,64.7146,64.9968,119336.0
2023-01-11 11:15:00,66.8,66.95,66.8,66.84,132813.0,65.0163,65.1623,65.0163,65.0552,132813.0
2023-01-11 11:20:00,66.86,66.94,66.78,66.86,109519.0,65.0747,65.1525,64.9968,65.0747,109519.0
2023-01-11 11:25:00,66.85,66.92,66.83,66.89,75874.0,65.0649,65.1331,65.0455,65.1039,75874.0
2023-01-11 11:30:00,66.9,66.99,66.87,66.9,74409.0,65.1136,65.2012,65.0844,65.1136,74409.0
2023-01-11 11:35:00,66.89,66.91,66.75,66.84,81416.0,65.1039,65.1233,64.9676,65.0552,81416.0
2023-01-11 11:40:00,66.85,66.98,66.84,66.97,96295.0,65.0649,65.1915,65.0552,65.1817,96295.0
2023-01-11 11:45:00,66.97,67.05,66.93,67.03,140647.0,65.1817,65.2596,65.1428,65.2401,140647.0
2023-01-11 11:50:00,67.03,67.1,66.92,67.06,73878.0,65.2401,65.3083,65.1331,65.2693,73878.0
2023-01-11 11:55:00,67.07,67.11,66.95,66.97,130237.0,65.2791,65.318,65.1623,65.1817,130237.0
2023-01-11 12:00:00,66.98,67.12,66.98,67.06,134567.0,65.1915,65.3277,65.1915,65.2693,134567.0
2023-01-11 12:05:00,67.05,67.12,67.03,67.08,60092.0,65.2596,65.3277,65.2401,65.2888,60092.0
2023-01-11 12:10:00,67.08,67.3,67.07,67.25,135398.0,65.2888,65.5029,65.2791,65.4543,135398.0
2023-01-11 12:15:00,67.25,67.35,67.2,67.24,99427.0,65.4543,65.5516,65.4056,65.4445,99427.0
2023-01-11 12:20:00,67.24,67.41,67.19,67.31,178649.0,65.4445,65.61,65.3959,65.5127,178649.0
2023-01-11 12:25:00,67.31,67.37,67.23,67.33,100872.0,65.5127,65.5711,65.4348,65.5321,100872.0
2023-01-11 12:30:00,67.32,67.36,67.13,67.15,114410.0,65.5224,65.5613,65.3375,65.3569,114410.0
2023-01-11 12:35:00,67.15,67.19,67.07,67.16,90055.0,65.3569,65.3959,65.2791,65.3667,90055.0
2023-01-11 12:40:00,67.16,67.22,67.12,67.14,90881.0,65.3667,65.4251,65.3277,65.3472,90881.0
2023-01-11 12:45:00,67.14,67.25,67.12,67.23,86668.0,65.3472,65.4543,65.3277,65.4348,86668.0
2023-01-11 12:50:00,67.23,67.32,67.19,67.22,102144.0,65.4348,65.5224,65.3959,65.4251,102144.0
2023-01-11 12:55:00,67.2,67.24,67.12,67.18,79644.0,65.4056,65.4445,65.3277,65.3861,79644.0
2023-01-11 13:00:00,67.19,67.46,67.17,67.43,144341.0,65.3959,65.6587,65.3764,65.6295,144341.0
2023-01-11 13:05:00,67.43,67.47,67.33,67.46,97756.0,65.6295,65.6684,65.5321,65.6587,97756.0
2023-01-11 13:10:00,67.47,67.73,67.45,67.62,357874.0,65.6684,65.9214,65.6489,65.8144,357874.0
2023-01-11 13:15:00,67.62,67.63,67.06,67.27,337808.0,65.8144,65.8241,65.2693,65.4737,337808.0
2023-01-11 13:20:00,67.27,67.38,67.18,67.36,63552.0,65.4737,65.5808,65.3861,65.5613,63552.0
2023-01-11 13:25:00,67.36,67.56,67.31,67.52,152348.0,65.5613,65.756,65.5127,65.7171,152348.0
2023-01-11 13:30:00,67.52,67.61,67.47,67.54,137735.0,65.7171,65.8046,65.6684,65.7365,137735.0
2023-01-11 13:35:00,67.54,67.58,67.48,67.54,103640.0,65.7365,65.7754,65.6781,65.7365,103640.0
2023-01-11 13:40:00,67.53,67.65,67.53,67.58,97421.0,65.7268,65.8436,65.7268,65.7754,97421.0
2023-01-11 13:45:00,67.58,67.59,67.5,67.52,86476.0,65.7754,65.7852,65.6976,65.7171,86476.0
2023-01-11 13:50:00,67.52,67.53,67.29,67.3,150044.0,65.7171,65.7268,65.4932,65.5029,150044.0
2023-01-11 13:55:00,67.31,67.43,67.3,67.41,83848.0,65.5127,65.6295,65.5029,65.61,83848.0
2023-01-11 14:00:00,67.43,67.47,67.33,67.35,149528.0,65.6295,65.6684,65.5321,65.5516,149528.0
2023-01-11 14:05:00,67.34,67.37,67.19,67.34,141787.0,65.5419,65.5711,65.3959,65.5419,141787.0
2023-01-11 14:10:00,67.34,67.42,67.32,67.33,95149.0,65.5419,65.6197,65.5224,65.5321,95149.0
2023-01-11 14:15:00,67.33,67.53,67.3,67.48,124921.0,65.5321,65.7268,65.5029,65.6781,124921.0
2023-01-11 14:20:00,67.49,67.55,67.44,67.52,115727.0,65.6879,65.7463,65.6392,65.7171,115727.0
2023-01-11 14:25:00,67.52,67.59,67.48,67.5,83137.0,65.7171,65.7852,65.6781,65.6976,83137.0
2023-01-11 14:30:00,67.51,67.69,67.48,67.64,95954.0,65.7073,65.8825,65.6781,65.8338,95954.0
2023-01-11 14:35:00,67.64,67.76,67.58,67.71,105655.0,65.8338,65.9506,65.7754,65.902,105655.0
2023-01-11 14:40:00,67.7,67.88,67.65,67.86,133607.0,65.8922,66.0674,65.8436,66.048,133607.0
2023-01-11 14:45:00,67.85,67.88,67.74,67.76,97784.0,66.0382,66.0674,65.9312,65.9506,97784.0
2023-01-11 14:50:00,67.76,67.76,67.68,67.71,68052.0,65.9506,65.9506,65.8728,65.902,68052.0
2023-01-11 14:55:00,67.7,67.77,67.63,67.76,115333.0,65.8922,65.9604,65.8241,65.9506,115333.0
2023-01-11 15:00:00,67.76,67.88,67.73,67.84,96155.0,65.9506,66.0674,65.9214,66.0285,96155.0
2023-01-11 15:05:00,67.84,67.86,67.75,67.78,65441.0,66.0285,66.048,65.9409,65.9701,65441.0
2023-01-11 15:10:00,67.78,68.01,67.78,67.91,204974.0,65.9701,66.194,65.9701,66.0966,204974.0
2023-01-11 15:15:00,67.91,68.07,67.9,68.02,151670.0,66.0966,66.2524,66.0869,66.2037,151670.0
2023-01-11 15:20:00,68.03,68.06,67.93,67.97,97123.0,66.2134,66.2426,66.1161,66.155,97123.0
2023-01-11 15:25:00,67.98,68.05,67.87,67.9,146459.0,66.1648,66.2329,66.0577,66.0869,146459.0
2023-01-11 15:30:00,67.89,67.9,67.75,67.76,116683.0,66.0772,66.0869,65.9409,65.9506,116683.0
2023-01-11 15:35:00,67.76,67.82,67.68,67.71,122017.0,65.9506,66.009,65.8728,65.902,122017.0
2023-01-11 15:40:00,67.72,67.89,67.62,67.87,230786.0,65.9117,66.0772,65.8144,66.0577,230786.0
2023-01-11 15:45:00,67.86,68.01,67.8,67.99,204732.0,66.048,66.194,65.9896,66.1745,204732.0
2023-01-11 15:50:00,68.0,68.16,67.9,68.14,302778.0,66.1842,66.34,66.0869,66.3205,302778.0
2023-01-11 15:55:00,68.13,68.42,68.13,68.39,402525.0,66.3108,66.593,66.3108,66.5638,402525.0
2023-01-12 09:30:00,68.91,69.09,68.06,68.06,713608.0,67.0699,67.2451,66.2426,66.2426,713608.0
2023-01-12 09:35:00,68.06,68.3,67.82,68.1,325338.0,66.2426,66.4762,66.009,66.2816,325338.0
2023-01-12 09:40:00,68.09,68.21,67.22,67.22,381050.0,66.2718,66.3886,65.4251,65.4251,381050.0
2023-01-12 09:45:00,67.2,67.31,66.9,66.9,329405.0,65.4056,65.5127,65.1136,65.1136,329405.0
2023-01-12 09:50:00,66.88,67.21,66.73,66.87,369576.0,65.0941,65.4153,64.9481,65.0844,369576.0
2023-01-12 09:55:00,66.86,67.5,66.77,67.4,405622.0,65.0747,65.6976,64.9871,65.6003,405622.0
2023-01-12 10:00:00,67.4,67.95,67.36,67.9,381056.0,65.6003,66.1356,65.5613,66.0869,381056.0
2023-01-12 10:05:00,67.89,68.11,67.47,67.77,290678.0,66.0772,66.2913,65.6684,65.9604,290678.0
2023-01-12 10:10:00,67.78,68.99,67.78,68.7,517584.0,65.9701,67.1478,65.9701,66.8655,517584.0
2023-01-12 10:15:00,68.69,69.03,68.65,68.84,320447.0,66.8558,67.1867,66.8169,67.0018,320447.0
2023-01-12 10:20:00,68.87,68.97,68.52,68.77,236186.0,67.031,67.1283,66.6903,66.9337,236186.0
2023-01-12 10:25:00,68.79,68.96,68.37,68.54,207662.0,66.9531,67.1186,66.5444,66.7098,207662.0
2023-01-12 10:30:00,68.54,68.67,68.17,68.64,236216.0,66.7098,66.8363,66.3497,66.8071,236216.0
2023-01-12 10:35:00,68.62,69.04,68.6,69.01,204862.0,66.7877,67.1965,66.7682,67.1673,204862.0
2023-01-12 10:40:00,69.0,69.08,68.06,68.21,238452.0,67.1575,67.2354,66.2426,66.3886,238452.0
2023-01-12 10:45:00,68.22,68.4,67.87,68.18,243468.0,66.3984,66.5736,66.0577,66.3594,243468.0
2023-01-12 10:50:00,68.19,68.6,68.01,68.52,313531.0,66.3692,66.7682,66.194,66.6903,313531.0
2023-01-12 10:55:00,68.51,68.78,68.28,68.3,296365.0,66.6806,66.9434,66.4568,66.4762,296365.0
2023-01-12 11:00:00,68.34,68.35,67.73,68.07,298251.0,66.5152,66.5249,65.9214,66.2524,298251.0
2023-01-12 11:05:00,68.06,68.37,68.05,68.26,118207.0,66.2426,66.5444,66.2329,66.4373,118207.0
2023-01-12 11:10:00,68.28,68.59,68.08,68.57,126622.0,66.4568,66.7585,66.2621,66.739,126622.0
2023-01-12 11:15:00,68.58,68.67,68.39,68.43,106378.0,66.7487,66.8363,66.5638,66.6028,106378.0
2023-01-12 11:20:00,68.47,68.64,68.4,68.52,93465.0,66.6417,66.8071,66.5736,66.6903,93465.0
2023-01-12 11:25:00,68.55,68.59,68.14,68.43,92770.0,66.7195,66.7585,66.3205,66.6028,92770.0
2023-01-12 11:30:00,68.43,68.5,67.92,68.09,89880.0,66.6028,66.6709,66.1064,66.2718,89880.0
2023-01-12 11:35:00,68.12,68.48,68.07,68.31,157070.0,66.301,66.6514,66.2524,66.486,157070.0
2023-01-12 11:40:00,68.32,68.71,68.25,68.66,106959.0,66.4957,66.8753,66.4276,66.8266,106959.0
2023-01-12 11:45:00,68.64,68.72,68.35,68.43,206734.0,66.8071,66.885,66.5249,66.6028,206734.0
2023-01-12 11:50:00,68.42,68.53,68.27,68.43,132170.0,66.593,66.7001,66.447,66.6028,132170.0
2023-01-12 11:55:00,68.43,68.85,68.42,68.76,167697.0,66.6028,67.0115,66.593,66.9239,167697.0
2023-01-12 12:00:00,68.74,68.84,68.68,68.74,128192.0,66.9045,67.0018,66.8461,66.9045,128192.0
2023-01-12 12:05:00,68.77,69.11,68.65,69.0,205789.0,66.9337,67.2646,66.8169,67.1575,205789.0
2023-01-12 12:10:00,68.99,69.22,68.97,69.16,166671.0,67.1478,67.3717,67.1283,67.3133,166671.0
2023-01-12 12:15:00,69.16,69.39,69.12,69.34,152540.0,67.3133,67.5371,67.2743,67.4885,152540.0
2023-01-12 12:20:00,69.34,69.39,69.2,69.36,140277.0,67.4885,67.5371,67.3522,67.5079,140277.0
2023-01-12 12:25:00,69.35,69.57,69.29,69.53,154464.0,67.4982,67.7123,67.4398,67.6734,154464.0
2023-01-12 12:30:00,69.54,69.6,69.39,69.58,158245.0,67.6831,67.7415,67.5371,67.722,158245.0
2023-01-12 12:35:00,69.6,69.66,69.48,69.49,164549.0,67.7415,67.7999,67.6247,67.6344,164549.0
2023-01-12 12:40:00,69.49,69.5,69.32,69.4,118502.0,67.6344,67.6442,67.469,67.5469,118502.0
2023-01-12 12:45:00,69.39,69.63,69.39,69.45,149149.0,67.5371,67.7707,67.5371,67.5955,149149.0
2023-01-12 12:50:00,69.45,69.67,69.45,69.53,103937.0,67.5955,67.8096,67.5955,67.6734,103937.0
2023-01-12 12:55:00,69.54,69.63,69.48,69.49,69620.0,67.6831,67.7707,67.6247,67.6344,69620.0
2023-01-12 13:00:00,69.48,69.7,69.4,69.64,241795.0,67.6247,67.8388,67.5469,67.7804,241795.0
2023-01-12 13:05:00,69.65,69.72,69.49,69.58,110710.0,67.7902,67.8583,67.6344,67.722,110710.0
2023-01-12 13:10:00,69.6,69.66,69.43,69.63,76749.0,67.7415,67.7999,67.576,67.7707,76749.0
2023-01-12 13:15:00,69.62,69.8,69.62,69.69,162325.0,67.761,67.9362,67.761,67.8291,162325.0
2023-01-12 13:20:00,69.7,69.75,69.55,69.58,77108.0,67.8388,67.8875,67.6928,67.722,77108.0
2023-01-12 13:25:00,69.58,69.58,68.53,68.69,458389.0,67.722,67.722,66.7001,66.8558,458389.0
2023-01-12 13:30:00,68.68,68.91,68.34,68.82,443155.0,66.8461,67.0699,66.5152,66.9823,443155.0
2023-01-12 13:35:00,68.83,69.23,68.79,69.12,250826.0,66.9921,67.3814,66.9531,67.2743,250826.0
2023-01-12 13:40:00,69.15,69.3,69.08,69.23,145884.0,67.3035,67.4495,67.2354,67.3814,145884.0
2023-01-12 13:45:00,69.24,69.52,69.18,69.43,190429.0,67.3911,67.6636,67.3327,67.576,190429.0
2023-01-12 13:50:00,69.42,69.83,69.38,69.73,208014.0,67.5663,67.9654,67.5274,67.868,208014.0
2023-01-12 13:55:00,69.72,69.81,69.64,69.73,179845.0,67.8583,67.9459,67.7804,67.868,179845.0
2023-01-12 14:00:00,69.75,69.86,69.46,69.53,269595.0,67.8875,67.9946,67.6052,67.6734,269595.0
2023-01-12 14:05:00,69.54,69.68,69.38,69.45,156392.0,67.6831,67.8194,67.5274,67.5955,156392.0
2023-01-12 14:10:00,69.45,69.61,69.38,69.57,148363.0,67.5955,67.7512,67.5274,67.7123,148363.0
2023-01-12 14:15:00,69.6,69.62,69.44,69.56,108227.0,67.7415,67.761,67.5858,67.7026,108227.0
2023-01-12 14:20:00,69.56,69.65,69.24,69.4,172735.0,67.7026,67.7902,67.3911,67.5469,172735.0
2023-01-12 14:25:00,69.4,69.5,69.28,69.32,115659.0,67.5469,67.6442,67.4301,67.469,115659.0
2023-01-12 14:30:00,69.33,69.46,69.16,69.33,166902.0,67.4787,67.6052,67.3133,67.4787,166902.0
2023-01-12 14:35:00,69.34,69.53,69.25,69.5,163260.0,67.4885,67.6734,67.4009,67.6442,163260.0
2023-01-12 14:40:00,69.51,69.59,69.32,69.41,155232.0,67.6539,67.7318,67.469,67.5566,155232.0
2023-01-12 14:45:00,69.41,69.56,69.41,69.43,98476.0,67.5566,67.7026,67.5566,67.576,98476.0
2023-01-12 14:50:00,69.44,69.44,69.02,69.08,183716.0,67.5858,67.5858,67.177,67.2354,183716.0
2023-01-12 14:55:00,69.13,69.28,68.95,69.28,167638.0,67.2841,67.4301,67.1089,67.4301,167638.0
2023-01-12 15:00:00,69.28,69.37,69.05,69.26,149434.0,67.4301,67.5177,67.2062,67.4106,149434.0
2023-01-12 15:05:00,69.26,69.28,68.87,68.91,159871.0,67.4106,67.4301,67.031,67.0699,159871.0
2023-01-12 15:10:00,68.92,68.97,68.76,68.83,237294.0,67.0797,67.1283,66.9239,66.9921,237294.0
2023-01-12 15:15:00,68.83,68.96,68.74,68.77,187448.0,66.9921,67.1186,66.9045,66.9337,187448.0
2023-01-12 15:20:00,68.78,69.01,68.7,68.97,147178.0,66.9434,67.1673,66.8655,67.1283,147178.0
2023-01-12 15:25:00,68.99,69.11,68.9,68.92,127153.0,67.1478,67.2646,67.0602,67.0797,127153.0
2023-01-12 15:30:00,68.92,69.1,68.91,69.04,115610.0,67.0797,67.2549,67.0699,67.1965,115610.0
2023-01-12 15:35:00,69.04,69.06,68.74,68.91,146724.0,67.1965,67.2159,66.9045,67.0699,146724.0
2023-01-12 15:40:00,68.92,69.03,68.79,68.85,172330.0,67.0797,67.1867,66.9531,67.0115,172330.0
2023-01-12 15:45:00,68.84,68.86,68.49,68.6,261331.0,67.0018,67.0213,66.6611,66.7682,261331.0
2023-01-12 15:50:00,68.61,68.92,68.61,68.86,254248.0,66.7779,67.0797,66.7779,67.0213,254248.0
2023-01-12 15:55:00,68.86,69.16,68.85,69.05,383494.0,67.0213,67.3133,67.0115,67.2062,383494.0
2023-01-13 09:30:00,67.26,67.65,67.25,67.56,320773.0,65.464,65.8436,65.4543,65.756,320773.0
2023-01-13 09:35:00,67.55,67.58,67.17,67.31,199744.0,65.7463,65.7754,65.3764,65.5127,199744.0
2023-01-13 09:40:00,67.33,67.59,67.12,67.43,180217.0,65.5321,65.7852,65.3277,65.6295,180217.0
2023-01-13 09:45:00,67.42,67.89,67.21,67.64,272862.0,65.6197,66.0772,65.4153,65.8338,272862.0
2023-01-13 09:50:00,67.62,68.04,67.59,67.91,168762.0,65.8144,66.2232,65.7852,66.0966,168762.0
2023-01-13 09:55:00,67.94,68.11,67.79,67.84,126676.0,66.1258,66.2913,65.9798,66.0285,126676.0
2023-01-13 10:00:00,67.83,68.43,67.64,68.04,299400.0,66.0188,66.6028,65.8338,66.2232,299400.0
2023-01-13 10:05:00,68.02,68.44,68.02,68.14,173126.0,66.2037,66.6125,66.2037,66.3205,173126.0
2023-01-13 10:10:00,68.13,68.54,68.13,68.34,219636.0,66.3108,66.7098,66.3108,66.5152,219636.0
2023-01-13 10:15:00,68.35,68.53,68.22,68.35,165859.0,66.5249,66.7001,66.3984,66.5249,165859.0
2023-01-13 10:20:00,68.36,68.75,68.28,68.7,161635.0,66.5346,66.9142,66.4568,66.8655,161635.0
2023-01-13 10:25:00,68.72,68.8,68.56,68.76,175300.0,66.885,66.9629,66.7293,66.9239,175300.0
2023-01-13 10:30:00,68.76,68.91,68.45,68.45,231055.0,66.9239,67.0699,66.6222,66.6222,231055.0
2023-01-13 10:35:00,68.44,68.62,68.44,68.54,106040.0,66.6125,66.7877,66.6125,66.7098,106040.0
2023-01-13 10:40:00,68.55,68.79,68.51,68.51,162502.0,66.7195,66.9531,66.6806,66.6806,162502.0
2023-01-13 10:45:00,68.5,68.86,68.47,68.82,87146.0,66.6709,67.0213,66.6417,66.9823,87146.0
2023-01-13 10:50:00,68.83,68.86,68.63,68.73,71642.0,66.9921,67.0213,66.7974,66.8947,71642.0
2023-01-13 10:55:00,68.74,68.84,68.6,68.7,101640.0,66.9045,67.0018,66.7682,66.8655,101640.0
2023-01-13 11:00:00,68.7,68.81,68.41,68.64,113969.0,66.8655,66.9726,66.5833,66.8071,113969.0
2023-01-13 11:05:00,68.65,68.71,68.48,68.53,89904.0,66.8169,66.8753,66.6514,66.7001,89904.0
2023-01-13 11:10:00,68.51,68.58,68.3,68.36,97023.0,66.6806,66.7487,66.4762,66.5346,97023.0
2023-01-13 11:15:00,68.37,68.38,68.17,68.32,109552.0,66.5444,66.5541,66.3497,66.4957,109552.0
2023-01-13 11:20:00,68.32,68.71,68.29,68.67,128039.0,66.4957,66.8753,66.4665,66.8363,128039.0
2023-01-13 11:25:00,68.67,68.69,68.45,68.5,68918.0,66.8363,66.8558,66.6222,66.6709,68918.0
2023-01-13 11:30:00,68.51,68.54,68.23,68.29,94538.0,66.6806,66.7098,66.4081,66.4665,94538.0
2023-01-13 11:35:00,68.31,68.43,68.23,68.26,94426.0,66.486,66.6028,66.4081,66.4373,94426.0
2023-01-13 11:40:00,68.3,68.4,68.2,68.39,81727.0,66.4762,66.5736,66.3789,66.5638,81727.0
2023-01-13 11:45:00,68.38,68.38,68.1,68.27,108195.0,66.5541,66.5541,66.2816,66.447,108195.0
2023-01-13 11:50:00,68.27,68.44,68.2,68.37,151161.0,66.447,66.6125,66.3789,66.5444,151161.0
2023-01-13 11:55:00,68.37,68.43,68.17,68.41,137929.0,66.5444,66.6028,66.3497,66.5833,137929.0
2023-01-13 12:00:00,68.4,68.54,68.36,68.42,129943.0,66.5736,66.7098,66.5346,66.593,129943.0
2023-01-13 12:05:00,68.41,68.53,68.37,68.5,41090.0,66.5833,66.7001,66.5444,66.6709,41090.0
2023-01-13 12:10:00,68.51,68.7,68.46,68.66,75467.0,66.6806,66.8655,66.632,66.8266,75467.0
2023-01-13 12:15:00,68.64,68.75,68.62,68.7,87379.0,66.8071,66.9142,66.7877,66.8655,87379.0
2023-01-13 12:20:00,68.72,68.76,68.58,68.63,114734.0,66.885,66.9239,66.7487,66.7974,114734.0
2023-01-13 12:25:00,68.64,68.81,68.63,68.75,79554.0,66.8071,66.9726,66.7974,66.9142,79554.0
2023-01-13 12:30:00,68.75,68.76,68.59,68.69,74581.0,66.9142,66.9239,66.7585,66.8558,74581.0
2023-01-13 12:35:00,68.68,68.71,68.52,68.56,41887.0,66.8461,66.8753,66.6903,66.7293,41887.0
2023-01-13 12:40:00,68.56,68.73,68.52,68.73,39120.0,66.7293,66.8947,66.6903,66.8947,39120.0
2023-01-13 12:45:00,68.72,68.8,68.66,68.73,86088.0,66.885,66.9629,66.8266,66.8947,86088.0
2023-01-13 12:50:00,68.72,68.81,68.64,68.77,68471.0,66.885,66.9726,66.8071,66.9337,68471.0
2023-01-13 12:55:00,68.77,68.94,68.76,68.87,120716.0,66.9337,67.0991,66.9239,67.031,120716.0
2023-01-13 13:00:00,68.87,68.98,68.83,68.83,139407.0,67.031,67.1381,66.9921,66.9921,139407.0
2023-01-13 13:05:00,68.83,68.83,68.73,68.8,95952.0,66.9921,66.9921,66.8947,66.9629,95952.0
2023-01-13 13:10:00,68.78,68.92,68.78,68.81,104984.0,66.9434,67.0797,66.9434,66.9726,104984.0
2023-01-13 13:15:00,68.84,68.84,68.62,68.64,82550.0,67.0018,67.0018,66.7877,66.8071,82550.0
2023-01-13 13:20:00,68.64,68.7,68.56,68.67,68282.0,66.8071,66.8655,66.7293,66.8363,68282.0
2023-01-13 13:25:00,68.67,68.74,68.64,68.74,53480.0,66.8363,66.9045,66.8071,66.9045,53480.0
2023-01-13 13:30:00,68.74,68.93,68.68,68.92,165658.0,66.9045,67.0894,66.8461,67.0797,165658.0
2023-01-13 13:35:00,68.91,69.0,68.8,68.99,66490.0,67.0699,67.1575,66.9629,67.1478,66490.0
2023-01-13 13:40:00,69.0,69.26,68.99,69.2,327637.0,67.1575,67.4106,67.1478,67.3522,327637.0
2023-01-13 13:45:00,69.19,69.38,69.11,69.31,173945.0,67.3425,67.5274,67.2646,67.4593,173945.0
2023-01-13 13:50:00,69.32,69.38,69.21,69.22,97579.0,67.469,67.5274,67.3619,67.3717,97579.0
2023-01-13 13:55:00,69.22,69.32,69.2,69.3,77865.0,67.3717,67.469,67.3522,67.4495,77865.0
2023-01-13 14:00:00,69.3,69.43,69.18,69.26,142047.0,67.4495,67.576,67.3327,67.4106,142047.0
2023-01-13 14:05:00,69.26,69.33,69.14,69.14,71594.0,67.4106,67.4787,67.2938,67.2938,71594.0
2023-01-13 14:10:00,69.14,69.29,69.13,69.25,78458.0,67.2938,67.4398,67.2841,67.4009,78458.0
2023-01-13 14:15:00,69.26,69.35,69.2,69.22,80735.0,67.4106,67.4982,67.3522,67.3717,80735.0
2023-01-13 14:20:00,69.22,69.23,69.11,69.22,51431.0,67.3717,67.3814,67.2646,67.3717,51431.0
2023-01-13 14:25:00,69.22,69.34,69.18,69.33,86033.0,67.3717,67.4885,67.3327,67.4787,86033.0
2023-01-13 14:30:00,69.33,69.45,69.27,69.33,155256.0,67.4787,67.5955,67.4203,67.4787,155256.0
2023-01-13 14:35:00,69.33,69.43,69.19,69.41,118905.0,67.4787,67.576,67.3425,67.5566,118905.0
2023-01-13 14:40:00,69.41,69.41,69.27,69.35,43418.0,67.5566,67.5566,67.4203,67.4982,43418.0
2023-01-13 14:45:00,69.35,69.46,69.25,69.37,66029.0,67.4982,67.6052,67.4009,67.5177,66029.0
2023-01-13 14:50:00,69.37,69.37,69.23,69.24,129987.0,67.5177,67.5177,67.3814,67.3911,129987.0
2023-01-13 14:55:00,69.24,69.41,69.18,69.37,86482.0,67.3911,67.5566,67.3327,67.5177,86482.0
2023-01-13 15:00:00,69.36,69.51,69.34,69.51,113676.0,67.5079,67.6539,67.4885,67.6539,113676.0
2023-01-13 15:05:00,69.51,69.51,69.39,69.51,67956.0,67.6539,67.6539,67.5371,67.6539,67956.0
2023-01-13 15:10:00,69.51,69.62,69.43,69.44,134055.0,67.6539,67.761,67.576,67.5858,134055.0
2023-01-13 15:15:00,69.44,69.56,69.42,69.53,67022.0,67.5858,67.7026,67.5663,67.6734,67022.0
2023-01-13 15:20:00,69.53,69.65,69.49,69.61,133487.0,67.6734,67.7902,67.6344,67.7512,133487.0
2023-01-13 15:25:00,69.61,69.69,69.58,69.69,69790.0,67.7512,67.8291,67.722,67.8291,69790.0
2023-01-13 15:30:00,69.7,69.76,69.65,69.74,105194.0,67.8388,67.8972,67.7902,67.8778,105194.0
2023-01-13 15:35:00,69.73,70.1,69.72,70.1,291304.0,67.868,68.2282,67.8583,68.2282,291304.0
2023-01-13 15:40:00,70.1,70.12,69.9,69.95,172817.0,68.2282,68.2476,68.0335,68.0822,172817.0
2023-01-13 15:45:00,69.94,69.94,69.68,69.83,265449.0,68.0724,68.0724,67.8194,67.9654,265449.0
2023-01-13 15:50:00,69.83,69.84,69.63,69.76,279802.0,67.9654,67.9751,67.7707,67.8972,279802.0
2023-01-13 15:55:00,69.75,69.96,69.75,69.79,450134.0,67.8875,68.0919,67.8875,67.9264,450134.0
2023-01-17 09:30:00,69.8,70.06,69.6,69.69,174697.0,67.9362,68.1892,67.7415,67.8291,174697.0
2023-01-17 09:35:00,69.69,69.93,69.39,69.55,132103.0,67.8291,68.0627,67.5371,67.6928,132103.0
2023-01-17 09:40:00,69.54,69.78,69.33,69.68,149294.0,67.6831,67.9167,67.4787,67.8194,149294.0
2023-01-17 09:45:00,69.7,69.98,69.7,69.86,131345.0,67.8388,68.1114,67.8388,67.9946,131345.0
2023-01-17 09:50:00,69.89,70.1,69.66,70.03,150377.0,68.0238,68.2282,67.7999,68.16,150377.0
2023-01-17 09:55:00,70.04,70.11,69.71,69.81,157110.0,68.1698,68.2379,67.8486,67.9459,157110.0
2023-01-17 10:00:00,69.84,70.63,69.84,70.38,423331.0,67.9751,68.744,67.9751,68.5007,423331.0
2023-01-17 10:05:00,70.39,70.51,70.3,70.46,186219.0,68.5104,68.6272,68.4228,68.5785,186219.0
2023-01-17 10:10:00,70.47,70.58,70.36,70.37,152195.0,68.5883,68.6953,68.4812,68.4909,152195.0
2023-01-17 10:15:00,70.4,70.55,70.3,70.45,82058.0,68.5201,68.6661,68.4228,68.5688,82058.0
2023-01-17 10:20:00,70.48,70.69,70.47,70.58,141912.0,68.598,68.8024,68.5883,68.6953,141912.0
2023-01-17 10:25:00,70.59,70.68,70.33,70.42,75012.0,68.7051,68.7927,68.452,68.5396,75012.0
2023-01-17 10:30:00,70.45,70.48,70.16,70.24,155588.0,68.5688,68.598,68.2866,68.3644,155588.0
2023-01-17 10:35:00,70.25,70.25,70.01,70.02,101098.0,68.3742,68.3742,68.1406,68.1503,101098.0
2023-01-17 10:40:00,70.03,70.07,69.44,69.75,270708.0,68.16,68.199,67.5858,67.8875,270708.0
2023-01-17 10:45:00,69.74,69.86,69.62,69.78,137213.0,67.8778,67.9946,67.761,67.9167,137213.0
2023-01-17 10:50:00,69.77,69.81,69.53,69.69,77080.0,67.907,67.9459,67.6734,67.8291,77080.0
2023-01-17 10:55:00,69.7,69.74,69.55,69.66,67188.0,67.8388,67.8778,67.6928,67.7999,67188.0
2023-01-17 11:00:00,69.66,69.77,69.47,69.62,90649.0,67.7999,67.907,67.615,67.761,90649.0
2023-01-17 11:05:00,69.62,69.63,69.29,69.37,90631.0,67.761,67.7707,67.4398,67.5177,90631.0
2023-01-17 11:10:00,69.41,69.41,69.11,69.21,176033.0,67.5566,67.5566,67.2646,67.3619,176033.0
2023-01-17 11:15:00,69.23,69.3,69.14,69.27,69982.0,67.3814,67.4495,67.2938,67.4203,69982.0
2023-01-17 11:20:00,69.26,69.3,69.04,69.08,84705.0,67.4106,67.4495,67.1965,67.2354,84705.0
2023-01-17 11:25:00,69.06,69.43,69.03,69.36,85958.0,67.2159,67.576,67.1867,67.5079,85958.0
2023-01-17 11:30:00,69.36,69.59,69.33,69.47,119377.0,67.5079,67.7318,67.4787,67.615,119377.0
2023-01-17 11:35:00,69.46,69.57,69.35,69.54,63091.0,67.6052,67.7123,67.4982,67.6831,63091.0
2023-01-17 11:40:00,69.54,69.64,69.5,69.52,77971.0,67.6831,67.7804,67.6442,67.6636,77971.0
2023-01-17 11:45:00,69.53,69.67,69.5,69.61,63769.0,67.6734,67.8096,67.6442,67.7512,63769.0
2023-01-17 11:50:00,69.62,69.7,69.54,69.57,53458.0,67.761,67.8388,67.6831,67.7123,53458.0
2023-01-17 11:55:00,69.57,69.73,69.48,69.64,56686.0,67.7123,67.868,67.6247,67.7804,56686.0
2023-01-17 12:00:00,69.65,69.82,69.65,69.81,52785.0,67.7902,67.9556,67.7902,67.9459,52785.0
2023-01-17 12:05:00,69.8,69.87,69.57,69.57,60912.0,67.9362,68.0043,67.7123,67.7123,60912.0
2023-01-17 12:10:00,69.55,69.6,69.49,69.5,20574.0,67.6928,67.7415,67.6344,67.6442,20574.0
2023-01-17 12:15:00,69.47,69.56,69.38,69.43,40446.0,67.615,67.7026,67.5274,67.576,40446.0
2023-01-17 12:20:00,69.46,69.52,69.32,69.39,32235.0,67.6052,67.6636,67.469,67.5371,32235.0
2023-01-17 12:25:00,69.4,69.42,69.26,69.31,42345.0,67.5469,67.5663,67.4106,67.4593,42345.0
2023-01-17 12:30:00,69.3,69.52,69.29,69.47,46602.0,67.4495,67.6636,67.4398,67.615,46602.0
2023-01-17 12:35:00,69.47,69.62,69.47,69.55,47241.0,67.615,67.761,67.615,67.6928,47241.0
2023-01-17 12:40:00,69.56,69.58,69.48,69.49,19445.0,67.7026,67.722,67.6247,67.6344,19445.0
2023-01-17 12:45:00,69.5,69.56,69.43,69.51,32326.0,67.6442,67.7026,67.576,67.6539,32326.0
2023-01-17 12:50:00,69.49,69.71,69.45,69.65,46283.0,67.6344,67.8486,67.5955,67.7902,46283.0
2023-01-17 12:55:00,69.63,69.68,69.52,69.59,29850.0,67.7707,67.8194,67.6636,67.7318,29850.0
2023-01-17 13:00:00,69.58,69.73,69.57,69.73,45061.0,67.722,67.868,67.7123,67.868,45061.0
2023-01-17 13:05:00,69.72,69.73,69.63,69.63,44449.0,67.8583,67.868,67.7707,67.7707,44449.0
2023-01-17 13:10:00,69.63,69.66,69.48,69.57,55320.0,67.7707,67.7999,67.6247,67.7123,55320.0
2023-01-17 13:15:00,69.58,69.72,69.57,69.68,41293.0,67.722,67.8583,67.7123,67.8194,41293.0
2023-01-17 13:20:00,69.68,69.69,69.53,69.55,16769.0,67.8194,67.8291,67.6734,67.6928,16769.0
2023-01-17 13:25:00,69.56,69.65,69.52,69.61,21890.0,67.7026,67.7902,67.6636,67.7512,21890.0
2023-01-17 13:30:00,69.62,69.7,69.55,69.65,26092.0,67.761,67.8388,67.6928,67.7902,26092.0
2023-01-17 13:35:00,69.62,69.92,69.62,69.91,73858.0,67.761,68.053,67.761,68.0432,73858.0
2023-01-17 13:40:00,69.89,69.94,69.85,69.89,57664.0,68.0238,68.0724,67.9848,68.0238,57664.0
2023-01-17 13:45:00,69.89,69.93,69.74,69.91,62164.0,68.0238,68.0627,67.8778,68.0432,62164.0
2023-01-17 13:50:00,69.9,69.94,69.8,69.83,93714.0,68.0335,68.0724,67.9362,67.9654,93714.0
2023-01-17 13:55:00,69.8,69.9,69.77,69.88,35641.0,67.9362,68.0335,67.907,68.014,35641.0
2023-01-17 14:00:00,69.87,69.93,69.82,69.93,35233.0,68.0043,68.0627,67.9556,68.0627,35233.0
2023-01-17 14:05:00,69.92,69.97,69.87,69.89,58711.0,68.053,68.1016,68.0043,68.0238,58711.0
2023-01-17 14:10:00,69.89,69.91,69.53,69.66,68673.0,68.0238,68.0432,67.6734,67.7999,68673.0
2023-01-17 14:15:00,69.64,69.68,69.33,69.52,152835.0,67.7804,67.8194,67.4787,67.6636,152835.0
2023-01-17 14:20:00,69.53,69.53,69.33,69.46,97805.0,67.6734,67.6734,67.4787,67.6052,97805.0
2023-01-17 14:25:00,69.45,69.54,69.4,69.45,49265.0,67.5955,67.6831,67.5469,67.5955,49265.0
2023-01-17 14:30:00,69.45,69.67,69.45,69.65,87744.0,67.5955,67.8096,67.5955,67.7902,87744.0
2023-01-17 14:35:00,69.66,69.85,69.66,69.81,110981.0,67.7999,67.9848,67.7999,67.9459,110981.0
2023-01-17 14:40:00,69.8,69.9,69.76,69.88,52597.0,67.9362,68.0335,67.8972,68.014,52597.0
2023-01-17 14:45:00,69.87,69.89,69.76,69.83,43618.0,68.0043,68.0238,67.8972,67.9654,43618.0
2023-01-17 14:50:00,69.84,69.86,69.66,69.73,48175.0,67.9751,67.9946,67.7999,67.868,48175.0
2023-01-17 14:55:00,69.72,69.72,69.52,69.59,48694.0,67.8583,67.8583,67.6636,67.7318,48694.0
2023-01-17 15:00:00,69.58,69.83,69.58,69.78,51200.0,67.722,67.9654,67.722,67.9167,51200.0
2023-01-17 15:05:00,69.76,69.77,69.66,69.69,37609.0,67.8972,67.907,67.7999,67.8291,37609.0
2023-01-17 15:10:00,69.69,69.71,69.46,69.53,84181.0,67.8291,67.8486,67.6052,67.6734,84181.0
2023-01-17 15:15:00,69.53,69.67,69.45,69.58,42354.0,67.6734,67.8096,67.5955,67.722,42354.0
2023-01-17 15:20:00,69.58,69.6,69.41,69.54,61458.0,67.722,67.7415,67.5566,67.6831,61458.0
2023-01-17 15:25:00,69.55,69.64,69.46,69.51,41186.0,67.6928,67.7804,67.6052,67.6539,41186.0
2023-01-17 15:30:00,69.48,69.62,69.43,69.58,62876.0,67.6247,67.761,67.576,67.722,62876.0
2023-01-17 15:35:00,69.58,69.6,69.52,69.55,72530.0,67.722,67.7415,67.6636,67.6928,72530.0
2023-01-17 15:40:00,69.54,69.63,69.42,69.44,92184.0,67.6831,67.7707,67.5663,67.5858,92184.0
2023-01-17 15:45:00,69.43,69.43,69.2,69.29,117359.0,67.576,67.576,67.3522,67.4398,117359.0
2023-01-17 15:50:00,69.3,69.32,69.09,69.2,204160.0,67.4495,67.469,67.2451,67.3522,204160.0
2023-01-17 15:55:00,69.21,69.45,69.21,69.41,517704.0,67.3619,67.5955,67.3619,67.5566,517704.0
2023-01-18 09:30:00,70.04,70.34,69.88,70.07,367766.0,68.1698,68.4618,68.014,68.199,367766.0
2023-01-18 09:35:00,70.1,70.2,69.72,69.98,272655.0,68.2282,68.3255,67.8583,68.1114,272655.0
2023-01-18 09:40:00,70.03,70.4,69.8,69.99,340935.0,68.16,68.5201,67.9362,68.1211,340935.0
2023-01-18 09:45:00,70.01,70.21,69.82,70.11,316419.0,68.1406,68.3352,67.9556,68.2379,316419.0
2023-01-18 09:50:00,70.13,70.39,70.09,70.15,225095.0,68.2574,68.5104,68.2184,68.2768,225095.0
2023-01-18 09:55:00,70.17,70.34,70.04,70.31,151475.0,68.2963,68.4618,68.1698,68.4326,151475.0
2023-01-18 10:00:00,70.34,70.57,70.29,70.35,325626.0,68.4618,68.6856,68.4131,68.4715,325626.0
2023-01-18 10:05:00,70.38,70.63,70.36,70.37,211967.0,68.5007,68.744,68.4812,68.4909,211967.0
2023-01-18 10:10:00,70.37,70.47,70.22,70.31,151937.0,68.4909,68.5883,68.345,68.4326,151937.0
2023-01-18 10:15:00,70.31,70.49,69.8,69.99,213074.0,68.4326,68.6077,67.9362,68.1211,213074.0
2023-01-18 10:20:00,69.99,70.27,69.98,70.21,178635.0,68.1211,68.3936,68.1114,68.3352,178635.0
2023-01-18 10:25:00,70.21,70.3,70.1,70.26,133322.0,68.3352,68.4228,68.2282,68.3839,133322.0
2023-01-18 10:30:00,70.27,70.28,69.87,69.95,218015.0,68.3936,68.4034,68.0043,68.0822,218015.0
2023-01-18 10:35:00,69.95,69.99,69.53,69.57,256767.0,68.0822,68.1211,67.6734,67.7123,256767.0
2023-01-18 10:40:00,69.57,69.72,69.18,69.31,308045.0,67.7123,67.8583,67.3327,67.4593,308045.0
2023-01-18 10:45:00,69.31,69.51,69.24,69.29,209647.0,67.4593,67.6539,67.3911,67.4398,209647.0
2023-01-18 10:50:00,69.28,69.29,68.95,68.95,267376.0,67.4301,67.4398,67.1089,67.1089,267376.0
2023-01-18 10:55:00,68.94,69.13,68.72,69.11,299150.0,67.0991,67.2841,66.885,67.2646,299150.0
2023-01-18 11:00:00,69.1,69.2,68.92,68.98,191556.0,67.2549,67.3522,67.0797,67.1381,191556.0
2023-01-18 11:05:00,68.98,68.98,68.44,68.61,224158.0,67.1381,67.1381,66.6125,66.7779,224158.0
2023-01-18 11:10:00,68.63,68.63,68.4,68.58,126316.0,66.7974,66.7974,66.5736,66.7487,126316.0
2023-01-18 11:15:00,68.57,68.59,68.32,68.33,111663.0,66.739,66.7585,66.4957,66.5054,111663.0
2023-01-18 11:20:00,68.34,68.34,67.94,68.04,320350.0,66.5152,66.5152,66.1258,66.2232,320350.0
2023-01-18 11:25:00,68.05,68.34,67.92,68.13,206144.0,66.2329,66.5152,66.1064,66.3108,206144.0
2023-01-18 11:30:00,68.14,68.14,67.78,67.9,330595.0,66.3205,66.3205,65.9701,66.0869,330595.0
2023-01-18 11:35:00,67.9,67.92,67.65,67.68,215781.0,66.0869,66.1064,65.8436,65.8728,215781.0
2023-01-18 11:40:00,67.67,67.78,67.56,67.64,131027.0,65.863,65.9701,65.756,65.8338,131027.0
2023-01-18 11:45:00,67.65,67.88,67.56,67.84,219122.0,65.8436,66.0674,65.756,66.0285,219122.0
2023-01-18 11:50:00,67.83,67.84,67.53,67.65,165449.0,66.0188,66.0285,65.7268,65.8436,165449.0
2023-01-18 11:55:00,67.67,67.94,67.57,67.85,196252.0,65.863,66.1258,65.7657,66.0382,196252.0
2023-01-18 12:00:00,67.87,67.97,67.66,67.68,129206.0,66.0577,66.155,65.8533,65.8728,129206.0
2023-01-18 12:05:00,67.69,67.8,67.55,67.69,92087.0,65.8825,65.9896,65.7463,65.8825,92087.0
2023-01-18 12:10:00,67.65,67.85,67.6,67.84,96783.0,65.8436,66.0382,65.7949,66.0285,96783.0
2023-01-18 12:15:00,67.82,67.82,67.54,67.55,118317.0,66.009,66.009,65.7365,65.7463,118317.0
2023-01-18 12:20:00,67.55,67.6,67.41,67.43,161780.0,65.7463,65.7949,65.61,65.6295,161780.0
2023-01-18 12:25:00,67.4,67.49,67.18,67.28,381722.0,65.6003,65.6879,65.3861,65.4835,381722.0
2023-01-18 12:30:00,67.28,67.29,67.13,67.24,148128.0,65.4835,65.4932,65.3375,65.4445,148128.0
2023-01-18 12:35:00,67.24,67.48,67.23,67.34,188426.0,65.4445,65.6781,65.4348,65.5419,188426.0
2023-01-18 12:40:00,67.33,67.43,67.24,67.26,139722.0,65.5321,65.6295,65.4445,65.464,139722.0
2023-01-18 12:45:00,67.27,67.36,67.19,67.32,196516.0,65.4737,65.5613,65.3959,65.5224,196516.0
2023-01-18 12:50:00,67.32,67.39,67.03,67.07,175198.0,65.5224,65.5905,65.2401,65.2791,175198.0
2023-01-18 12:55:00,67.09,67.23,67.0,67.09,222036.0,65.2985,65.4348,65.2109,65.2985,222036.0
2023-01-18 13:00:00,67.09,67.22,66.87,66.91,239931.0,65.2985,65.4251,65.0844,65.1233,239931.0
2023-01-18 13:05:00,66.91,66.97,66.7,66.76,223891.0,65.1233,65.1817,64.9189,64.9773,223891.0
2023-01-18 13:10:00,66.75,66.79,66.65,66.73,126609.0,64.9676,65.0065,64.8703,64.9481,126609.0
2023-01-18 13:15:00,66.76,66.79,66.67,66.75,101375.0,64.9773,65.0065,64.8897,64.9676,101375.0
2023-01-18 13:20:00,66.73,66.87,66.68,66.82,113230.0,64.9481,65.0844,64.8995,65.0357,113230.0
2023-01-18 13:25:00,66.81,67.08,66.79,67.08,128422.0,65.026,65.2888,65.0065,65.2888,128422.0
2023-01-18 13:30:00,67.06,67.17,66.91,66.95,198634.0,65.2693,65.3764,65.1233,65.1623,198634.0
2023-01-18 13:35:00,66.95,67.2,66.93,67.09,98873.0,65.1623,65.4056,65.1428,65.2985,98873.0
2023-01-18 13:40:00,67.1,67.33,67.09,67.28,196128.0,65.3083,65.5321,65.2985,65.4835,196128.0
2023-01-18 13:45:00,67.27,67.45,67.22,67.26,220882.0,65.4737,65.6489,65.4251,65.464,220882.0
2023-01-18 13:50:00,67.27,67.43,67.27,67.39,119547.0,65.4737,65.6295,65.4737,65.5905,119547.0
2023-01-18 13:55:00,67.38,67.38,67.16,67.2,137239.0,65.5808,65.5808,65.3667,65.4056,137239.0
2023-01-18 14:00:00,67.21,67.28,67.04,67.17,178920.0,65.4153,65.4835,65.2499,65.3764,178920.0
2023-01-18 14:05:00,67.16,67.23,66.94,67.09,196730.0,65.3667,65.4348,65.1525,65.2985,196730.0
2023-01-18 14:10:00,67.1,67.24,67.07,67.14,94910.0,65.3083,65.4445,65.2791,65.3472,94910.0
2023-01-18 14:15:00,67.15,67.16,66.95,66.99,74628.0,65.3569,65.3667,65.1623,65.2012,74628.0
2023-01-18 14:20:00,66.99,67.22,66.99,67.14,122176.0,65.2012,65.4251,65.2012,65.3472,122176.0
2023-01-18 14:25:00,67.14,67.32,67.09,67.28,134727.0,65.3472,65.5224,65.2985,65.4835,134727.0
2023-01-18 14:30:00,67.28,67.37,67.27,67.33,104703.0,65.4835,65.5711,65.4737,65.5321,104703.0
2023-01-18 14:35:00,67.32,67.33,67.1,67.12,104091.0,65.5224,65.5321,65.3083,65.3277,104091.0
2023-01-18 14:40:00,67.14,67.18,67.03,67.15,81965.0,65.3472,65.3861,65.2401,65.3569,81965.0
2023-01-18 14:45:00,67.15,67.21,67.04,67.08,71261.0,65.3569,65.4153,65.2499,65.2888,71261.0
2023-01-18 14:50:00,67.05,67.07,66.97,67.02,77128.0,65.2596,65.2791,65.1817,65.2304,77128.0
2023-01-18 14:55:00,67.01,67.03,66.92,66.98,77784.0,65.2207,65.2401,65.1331,65.1915,77784.0
2023-01-18 15:00:00,66.97,66.97,66.78,66.81,157569.0,65.1817,65.1817,64.9968,65.026,157569.0
2023-01-18 15:05:00,66.81,66.98,66.76,66.93,104096.0,65.026,65.1915,64.9773,65.1428,104096.0
2023-01-18 15:10:00,66.93,67.21,66.88,67.0,170717.0,65.1428,65.4153,65.0941,65.2109,170717.0
2023-01-18 15:15:00,67.0,67.12,66.79,66.88,153093.0,65.2109,65.3277,65.0065,65.0941,153093.0
2023-01-18 15:20:00,66.88,66.98,66.84,66.9,92568.0,65.0941,65.1915,65.0552,65.1136,92568.0
2023-01-18 15:25:00,66.91,66.95,66.76,66.81,111904.0,65.1233,65.1623,64.9773,65.026,111904.0
2023-01-18 15:30:00,66.79,66.83,66.52,66.55,383357.0,65.0065,65.0455,64.7438,64.773,383357.0
2023-01-18 15:35:00,66.55,66.62,66.46,66.48,250349.0,64.773,64.8411,64.6854,64.7048,250349.0
2023-01-18 15:40:00,66.47,66.47,66.24,66.3,356315.0,64.6951,64.6951,64.4712,64.5296,356315.0
2023-01-18 15:45:00,66.3,66.43,66.18,66.23,210993.0,64.5296,64.6562,64.4128,64.4615,210993.0
2023-01-18 15:50:00,66.23,66.43,66.14,66.27,279962.0,64.4615,64.6562,64.3739,64.5004,279962.0
2023-01-18 15:55:00,66.29,66.3,66.02,66.14,724721.0,64.5199,64.5296,64.2571,64.3739,724721.0
2023-01-19 09:30:00,64.96,65.38,64.87,65.18,357083.0,63.2254,63.6342,63.1378,63.4395,357083.0
2023-01-19 09:35:00,65.19,65.45,64.96,65.43,214961.0,63.4493,63.7023,63.2254,63.6829,214961.0
2023-01-19 09:40:00,65.42,65.53,64.92,64.92,253747.0,63.6731,63.7802,63.1865,63.1865,253747.0
2023-01-19 09:45:00,64.91,64.99,64.64,64.7,236848.0,63.1767,63.2546,62.914,62.9724,236848.0
2023-01-19 09:50:00,64.7,64.93,64.62,64.69,276884.0,62.9724,63.1962,62.8945,62.9626,276884.0
2023-01-19 09:55:00,64.69,65.22,64.69,64.95,232469.0,62.9626,63.4785,62.9626,63.2157,232469.0
2023-01-19 10:00:00,64.94,65.11,64.75,64.87,264614.0,63.2059,63.3714,63.021,63.1378,264614.0
2023-01-19 10:05:00,64.93,65.26,64.92,65.18,213319.0,63.1962,63.5174,63.1865,63.4395,213319.0
2023-01-19 10:10:00,65.18,65.19,64.5,64.75,302563.0,63.4395,63.4493,62.7777,63.021,302563.0
2023-01-19 10:15:00,64.75,65.25,64.65,65.03,282983.0,63.021,63.5077,62.9237,63.2935,282983.0
2023-01-19 10:20:00,65.02,65.11,64.77,64.79,147249.0,63.2838,63.3714,63.0405,63.0599,147249.0
2023-01-19 10:25:00,64.8,64.93,64.65,64.83,149948.0,63.0697,63.1962,62.9237,63.0989,149948.0
2023-01-19 10:30:00,64.83,64.84,64.56,64.62,168573.0,63.0989,63.1086,62.8361,62.8945,168573.0
2023-01-19 10:35:00,64.64,64.7,64.41,64.64,245444.0,62.914,62.9724,62.6901,62.914,245444.0
2023-01-19 10:40:00,64.63,64.77,64.48,64.55,149013.0,62.9042,63.0405,62.7582,62.8264,149013.0
2023-01-19 10:45:00,64.56,64.56,64.27,64.4,161212.0,62.8361,62.8361,62.5538,62.6804,161212.0
2023-01-19 10:50:00,64.4,64.42,64.21,64.27,255173.0,62.6804,62.6998,62.4954,62.5538,255173.0
2023-01-19 10:55:00,64.26,64.28,64.07,64.25,276627.0,62.5441,62.5636,62.3592,62.5344,276627.0
2023-01-19 11:00:00,64.27,64.46,64.16,64.26,193506.0,62.5538,62.7388,62.4468,62.5441,193506.0
2023-01-19 11:05:00,64.27,64.6,64.18,64.55,224566.0,62.5538,62.875,62.4662,62.8264,224566.0
2023-01-19 11:10:00,64.54,64.83,64.54,64.62,167974.0,62.8166,63.0989,62.8166,62.8945,167974.0
2023-01-19 11:15:00,64.62,64.67,64.41,64.42,129513.0,62.8945,62.9432,62.6901,62.6998,129513.0
2023-01-19 11:20:00,64.42,64.44,64.3,64.34,122326.0,62.6998,62.7193,62.583,62.622,122326.0
2023-01-19 11:25:00,64.37,64.4,64.13,64.19,117151.0,62.6512,62.6804,62.4176,62.476,117151.0
2023-01-19 11:30:00,64.19,64.31,64.12,64.18,158763.0,62.476,62.5928,62.4078,62.4662,158763.0
2023-01-19 11:35:00,64.21,64.28,64.11,64.26,123506.0,62.4954,62.5636,62.3981,62.5441,123506.0
2023-01-19 11:40:00,64.26,64.29,63.95,63.97,227629.0,62.5441,62.5733,62.2424,62.2618,227629.0
2023-01-19 11:45:00,63.95,64.15,63.92,64.12,176845.0,62.2424,62.437,62.2132,62.4078,176845.0
2023-01-19 11:50:00,64.12,64.12,64.01,64.07,107448.0,62.4078,62.4078,62.3008,62.3592,107448.0
2023-01-19 11:55:00,64.07,64.22,64.04,64.2,112190.0,62.3592,62.5052,62.33,62.4857,112190.0
2023-01-19 12:00:00,64.2,64.55,64.19,64.47,170150.0,62.4857,62.8264,62.476,62.7485,170150.0
2023-01-19 12:05:00,64.46,64.59,64.34,64.4,136502.0,62.7388,62.8653,62.622,62.6804,136502.0
2023-01-19 12:10:00,64.4,64.65,64.38,64.63,97004.0,62.6804,62.9237,62.6609,62.9042,97004.0
2023-01-19 12:15:00,64.64,64.82,64.61,64.67,179423.0,62.914,63.0891,62.8848,62.9432,179423.0
2023-01-19 12:20:00,64.67,64.7,64.45,64.49,123295.0,62.9432,62.9724,62.729,62.768,123295.0
2023-01-19 12:25:00,64.48,64.53,64.41,64.47,71459.0,62.7582,62.8069,62.6901,62.7485,71459.0
2023-01-19 12:30:00,64.46,64.49,64.35,64.45,63712.0,62.7388,62.768,62.6317,62.729,63712.0
2023-01-19 12:35:00,64.45,64.56,64.41,64.49,77452.0,62.729,62.8361,62.6901,62.768,77452.0
2023-01-19 12:40:00,64.48,64.56,64.38,64.42,84193.0,62.7582,62.8361,62.6609,62.6998,84193.0
2023-01-19 12:45:00,64.41,64.56,64.36,64.37,84955.0,62.6901,62.8361,62.6414,62.6512,84955.0
2023-01-19 12:50:00,64.39,64.46,64.28,64.28,80165.0,62.6706,62.7388,62.5636,62.5636,80165.0
2023-01-19 12:55:00,64.27,64.6,64.26,64.59,53688.0,62.5538,62.875,62.5441,62.8653,53688.0
2023-01-19 13:00:00,64.59,64.99,64.56,64.93,148574.0,62.8653,63.2546,62.8361,63.1962,148574.0
2023-01-19 13:05:00,64.9,64.93,64.67,64.83,76061.0,63.167,63.1962,62.9432,63.0989,76061.0
2023-01-19 13:10:00,64.81,64.87,64.64,64.84,93640.0,63.0794,63.1378,62.914,63.1086,93640.0
2023-01-19 13:15:00,64.85,65.02,64.59,64.95,262906.0,63.1183,63.2838,62.8653,63.2157,262906.0
2023-01-19 13:20:00,64.97,65.16,64.86,64.92,253209.0,63.2351,63.4201,63.1281,63.1865,253209.0
2023-01-19 13:25:00,64.93,64.93,64.71,64.85,105954.0,63.1962,63.1962,62.9821,63.1183,105954.0
2023-01-19 13:30:00,64.86,65.1,64.86,65.05,114128.0,63.1281,63.3617,63.1281,63.313,114128.0
2023-01-19 13:35:00,65.05,65.39,65.05,65.37,211365.0,63.313,63.6439,63.313,63.6245,211365.0
2023-01-19 13:40:00,65.37,65.64,65.22,65.24,289869.0,63.6245,63.8873,63.4785,63.4979,289869.0
2023-01-19 13:45:00,65.27,65.33,65.17,65.21,131157.0,63.5271,63.5855,63.4298,63.4687,131157.0
2023-01-19 13:50:00,65.21,65.23,65.06,65.1,113796.0,63.4687,63.4882,63.3227,63.3617,113796.0
2023-01-19 13:55:00,65.1,65.24,65.04,65.21,96283.0,63.3617,63.4979,63.3033,63.4687,96283.0
2023-01-19 14:00:00,65.2,65.3,64.97,65.2,166578.0,63.459,63.5563,63.2351,63.459,166578.0
2023-01-19 14:05:00,65.19,65.21,64.93,65.1,101575.0,63.4493,63.4687,63.1962,63.3617,101575.0
2023-01-19 14:10:00,65.1,65.4,65.04,65.35,117466.0,63.3617,63.6537,63.3033,63.605,117466.0
2023-01-19 14:15:00,65.34,65.46,65.24,65.38,136615.0,63.5953,63.7121,63.4979,63.6342,136615.0
2023-01-19 14:20:00,65.39,65.73,65.35,65.7,163967.0,63.6439,63.9748,63.605,63.9456,163967.0
2023-01-19 14:25:00,65.7,65.76,65.54,65.64,152865.0,63.9456,64.004,63.7899,63.8873,152865.0
2023-01-19 14:30:00,65.65,65.72,65.47,65.7,127640.0,63.897,63.9651,63.7218,63.9456,127640.0
2023-01-19 14:35:00,65.72,65.85,65.63,65.68,123717.0,63.9651,64.0916,63.8775,63.9262,123717.0
2023-01-19 14:40:00,65.66,65.81,65.54,65.7,147479.0,63.9067,64.0527,63.7899,63.9456,147479.0
2023-01-19 14:45:00,65.72,65.84,65.56,65.6,168399.0,63.9651,64.0819,63.8094,63.8483,168399.0
2023-01-19 14:50:00,65.6,65.61,65.45,65.46,88010.0,63.8483,63.8581,63.7023,63.7121,88010.0
2023-01-19 14:55:00,65.46,65.68,65.44,65.53,78434.0,63.7121,63.9262,63.6926,63.7802,78434.0
2023-01-19 15:00:00,65.55,65.75,65.54,65.69,119589.0,63.7997,63.9943,63.7899,63.9359,119589.0
2023-01-19 15:05:00,65.67,65.68,65.35,65.4,183049.0,63.9165,63.9262,63.605,63.6537,183049.0
2023-01-19 15:10:00,65.41,65.52,65.29,65.44,139461.0,63.6634,63.7705,63.5466,63.6926,139461.0
2023-01-19 15:15:00,65.48,65.57,65.25,65.43,109590.0,63.7315,63.8191,63.5077,63.6829,109590.0
2023-01-19 15:20:00,65.43,65.44,65.27,65.36,93072.0,63.6829,63.6926,63.5271,63.6147,93072.0
2023-01-19 15:25:00,65.36,65.51,65.3,65.42,89362.0,63.6147,63.7607,63.5563,63.6731,89362.0
2023-01-19 15:30:00,65.45,65.46,65.16,65.32,150916.0,63.7023,63.7121,63.4201,63.5758,150916.0
2023-01-19 15:35:00,65.32,65.46,65.28,65.35,103138.0,63.5758,63.7121,63.5369,63.605,103138.0
2023-01-19 15:40:00,65.37,65.37,65.08,65.13,158603.0,63.6245,63.6245,63.3422,63.3909,158603.0
2023-01-19 15:45:00,65.12,65.21,65.04,65.1,130683.0,63.3811,63.4687,63.3033,63.3617,130683.0
2023-01-19 15:50:00,65.1,65.15,64.8,64.89,248770.0,63.3617,63.4103,63.0697,63.1573,248770.0
2023-01-19 15:55:00,64.9,64.9,64.54,64.63,392673.0,63.167,63.167,62.8166,62.9042,392673.0
2023-01-20 09:30:00,65.3,65.33,64.52,64.59,301544.0,63.5563,63.5855,62.7972,62.8653,301544.0
2023-01-20 09:35:00,64.56,64.78,64.44,64.73,196256.0,62.8361,63.0502,62.7193,63.0016,196256.0
2023-01-20 09:40:00,64.73,65.08,64.7,65.05,212646.0,63.0016,63.3422,62.9724,63.313,212646.0
2023-01-20 09:45:00,65.07,65.08,64.86,64.92,98010.0,63.3325,63.3422,63.1281,63.1865,98010.0
2023-01-20 09:50:00,64.97,65.27,64.9,65.04,161761.0,63.2351,63.5271,63.167,63.3033,161761.0
2023-01-20 09:55:00,65.04,65.3,64.96,65.1,136616.0,63.3033,63.5563,63.2254,63.3617,136616.0
2023-01-20 10:00:00,65.09,65.23,64.89,65.15,135577.0,63.3519,63.4882,63.1573,63.4103,135577.0
2023-01-20 10:05:00,65.19,65.66,65.19,65.56,257160.0,63.4493,63.9067,63.4493,63.8094,257160.0
2023-01-20 10:10:00,65.56,65.63,65.42,65.42,106566.0,63.8094,63.8775,63.6731,63.6731,106566.0
2023-01-20 10:15:00,65.42,65.46,65.2,65.34,153184.0,63.6731,63.7121,63.459,63.5953,153184.0
2023-01-20 10:20:00,65.34,65.57,65.26,65.49,106097.0,63.5953,63.8191,63.5174,63.7413,106097.0
2023-01-20 10:25:00,65.48,65.79,65.36,65.73,150731.0,63.7315,64.0332,63.6147,63.9748,150731.0
2023-01-20 10:30:00,65.76,65.84,65.6,65.66,152074.0,64.004,64.0819,63.8483,63.9067,152074.0
2023-01-20 10:35:00,65.68,65.74,65.53,65.62,102930.0,63.9262,63.9846,63.7802,63.8678,102930.0
2023-01-20 10:40:00,65.61,65.68,65.48,65.48,92499.0,63.8581,63.9262,63.7315,63.7315,92499.0
2023-01-20 10:45:00,65.49,65.61,65.45,65.57,57990.0,63.7413,63.8581,63.7023,63.8191,57990.0
2023-01-20 10:50:00,65.57,65.66,65.44,65.64,62946.0,63.8191,63.9067,63.6926,63.8873,62946.0
2023-01-20 10:55:00,65.63,65.76,65.57,65.58,93750.0,63.8775,64.004,63.8191,63.8289,93750.0
2023-01-20 11:00:00,65.59,65.97,65.57,65.94,153341.0,63.8386,64.2084,63.8191,64.1792,153341.0
2023-01-20 11:05:00,65.94,65.98,65.84,65.89,73730.0,64.1792,64.2182,64.0819,64.1306,73730.0
2023-01-20 11:10:00,65.9,66.22,65.9,66.14,166563.0,64.1403,64.4518,64.1403,64.3739,166563.0
2023-01-20 11:15:00,66.13,66.2,66.09,66.2,73769.0,64.3642,64.4323,64.3252,64.4323,73769.0
2023-01-20 11:20:00,66.2,66.23,66.04,66.15,95660.0,64.4323,64.4615,64.2766,64.3836,95660.0
2023-01-20 11:25:00,66.14,66.46,66.1,66.43,110493.0,64.3739,64.6854,64.335,64.6562,110493.0
2023-01-20 11:30:00,66.45,66.49,66.33,66.43,102088.0,64.6756,64.7146,64.5588,64.6562,102088.0
2023-01-20 11:35:00,66.44,66.46,66.15,66.17,93857.0,64.6659,64.6854,64.3836,64.4031,93857.0
2023-01-20 11:40:00,66.15,66.23,66.1,66.15,80576.0,64.3836,64.4615,64.335,64.3836,80576.0
2023-01-20 11:45:00,66.18,66.33,66.15,66.27,131460.0,64.4128,64.5588,64.3836,64.5004,131460.0
2023-01-20 11:50:00,66.28,66.28,66.11,66.11,71884.0,64.5102,64.5102,64.3447,64.3447,71884.0
2023-01-20 11:55:00,66.14,66.24,66.06,66.14,112318.0,64.3739,64.4712,64.296,64.3739,112318.0
2023-01-20 12:00:00,66.14,66.27,66.12,66.25,103412.0,64.3739,64.5004,64.3544,64.481,103412.0
2023-01-20 12:05:00,66.25,66.32,66.19,66.24,81949.0,64.481,64.5491,64.4226,64.4712,81949.0
2023-01-20 12:10:00,66.23,66.3,66.14,66.23,39215.0,64.4615,64.5296,64.3739,64.4615,39215.0
2023-01-20 12:15:00,66.23,66.34,66.17,66.31,89685.0,64.4615,64.5686,64.4031,64.5394,89685.0
2023-01-20 12:20:00,66.3,66.4,66.22,66.34,67021.0,64.5296,64.627,64.4518,64.5686,67021.0
2023-01-20 12:25:00,66.33,66.4,66.25,66.29,63791.0,64.5588,64.627,64.481,64.5199,63791.0
2023-01-20 12:30:00,66.29,66.3,66.14,66.22,84482.0,64.5199,64.5296,64.3739,64.4518,84482.0
2023-01-20 12:35:00,66.2,66.29,66.16,66.28,54905.0,64.4323,64.5199,64.3934,64.5102,54905.0
2023-01-20 12:40:00,66.3,66.35,66.27,66.28,27900.0,64.5296,64.5783,64.5004,64.5102,27900.0
2023-01-20 12:45:00,66.28,66.31,66.21,66.27,29392.0,64.5102,64.5394,64.442,64.5004,29392.0
2023-01-20 12:50:00,66.27,66.42,66.27,66.37,53903.0,64.5004,64.6464,64.5004,64.5978,53903.0
2023-01-20 12:55:00,66.36,66.36,66.19,66.19,34995.0,64.588,64.588,64.4226,64.4226,34995.0
2023-01-20 13:00:00,66.18,66.45,66.16,66.29,271347.0,64.4128,64.6756,64.3934,64.5199,271347.0
2023-01-20 13:05:00,66.3,66.35,66.21,66.21,42384.0,64.5296,64.5783,64.442,64.442,42384.0
2023-01-20 13:10:00,66.21,66.34,65.89,66.26,178311.0,64.442,64.5686,64.1306,64.4907,178311.0
2023-01-20 13:15:00,66.28,66.34,65.86,65.86,82727.0,64.5102,64.5686,64.1014,64.1014,82727.0
2023-01-20 13:20:00,65.83,66.02,65.81,66.02,123408.0,64.0722,64.2571,64.0527,64.2571,123408.0
2023-01-20 13:25:00,66.02,66.11,65.97,66.06,61633.0,64.2571,64.3447,64.2084,64.296,61633.0
2023-01-20 13:30:00,66.08,66.36,66.07,66.3,72577.0,64.3155,64.588,64.3058,64.5296,72577.0
2023-01-20 13:35:00,66.32,66.71,66.29,66.63,186770.0,64.5491,64.9287,64.5199,64.8508,186770.0
2023-01-20 13:40:00,66.64,66.72,66.59,66.67,50278.0,64.8605,64.9384,64.8119,64.8897,50278.0
2023-01-20 13:45:00,66.68,66.96,66.63,66.92,120133.0,64.8995,65.172,64.8508,65.1331,120133.0
2023-01-20 13:50:00,66.94,67.05,66.88,66.94,144681.0,65.1525,65.2596,65.0941,65.1525,144681.0
2023-01-20 13:55:00,66.94,67.0,66.84,66.95,78142.0,65.1525,65.2109,65.0552,65.1623,78142.0
2023-01-20 14:00:00,66.98,67.02,66.85,66.95,60194.0,65.1915,65.2304,65.0649,65.1623,60194.0
2023-01-20 14:05:00,66.95,66.98,66.9,66.97,19985.0,65.1623,65.1915,65.1136,65.1817,19985.0
2023-01-20 14:10:00,66.95,67.11,66.95,67.05,70644.0,65.1623,65.318,65.1623,65.2596,70644.0
2023-01-20 14:15:00,67.04,67.16,67.03,67.06,70332.0,65.2499,65.3667,65.2401,65.2693,70332.0
2023-01-20 14:20:00,67.06,67.2,67.01,67.19,84161.0,65.2693,65.4056,65.2207,65.3959,84161.0
2023-01-20 14:25:00,67.18,67.23,67.12,67.18,34111.0,65.3861,65.4348,65.3277,65.3861,34111.0
2023-01-20 14:30:00,67.18,67.41,67.18,67.31,168551.0,65.3861,65.61,65.3861,65.5127,168551.0
2023-01-20 14:35:00,67.32,67.36,67.26,67.33,71836.0,65.5224,65.5613,65.464,65.5321,71836.0
2023-01-20 14:40:00,67.34,67.38,67.29,67.33,44328.0,65.5419,65.5808,65.4932,65.5321,44328.0
2023-01-20 14:45:00,67.33,67.35,67.19,67.25,69051.0,65.5321,65.5516,65.3959,65.4543,69051.0
2023-01-20 14:50:00,67.26,67.26,67.14,67.23,48630.0,65.464,65.464,65.3472,65.4348,48630.0
2023-01-20 14:55:00,67.21,67.42,67.17,67.4,70753.0,65.4153,65.6197,65.3764,65.6003,70753.0
2023-01-20 15:00:00,67.4,67.64,67.4,67.6,160868.0,65.6003,65.8338,65.6003,65.7949,160868.0
2023-01-20 15:05:00,67.62,67.77,67.55,67.7,149088.0,65.8144,65.9604,65.7463,65.8922,149088.0
2023-01-20 15:10:00,67.7,67.99,67.66,67.97,150725.0,65.8922,66.1745,65.8533,66.155,150725.0
2023-01-20 15:15:00,67.97,68.15,67.97,68.01,136004.0,66.155,66.3302,66.155,66.194,136004.0
2023-01-20 15:20:00,68.01,68.02,67.66,67.76,170389.0,66.194,66.2037,65.8533,65.9506,170389.0
2023-01-20 15:25:00,67.75,67.88,67.74,67.83,120702.0,65.9409,66.0674,65.9312,66.0188,120702.0
2023-01-20 15:30:00,67.84,67.95,67.78,67.78,69213.0,66.0285,66.1356,65.9701,65.9701,69213.0
2023-01-20 15:35:00,67.77,67.85,67.66,67.84,122434.0,65.9604,66.0382,65.8533,66.0285,122434.0
2023-01-20 15:40:00,67.84,67.87,67.74,67.77,54411.0,66.0285,66.0577,65.9312,65.9604,54411.0
2023-01-20 15:45:00,67.77,67.94,67.67,67.93,135604.0,65.9604,66.1258,65.863,66.1161,135604.0
2023-01-20 15:50:00,67.94,68.16,67.77,68.12,202529.0,66.1258,66.34,65.9604,66.301,202529.0
2023-01-20 15:55:00,68.12,68.27,67.99,68.16,436399.0,66.301,66.447,66.1745,66.34,436399.0
2023-01-23 09:30:00,68.58,68.67,68.08,68.21,233214.0,66.7487,66.8363,66.2621,66.3886,233214.0
2023-01-23 09:35:00,68.24,68.57,68.14,68.35,122123.0,66.4178,66.739,66.3205,66.5249,122123.0
2023-01-23 09:40:00,68.36,68.7,68.34,68.54,160564.0,66.5346,66.8655,66.5152,66.7098,160564.0
2023-01-23 09:45:00,68.54,69.09,68.54,69.0,235563.0,66.7098,67.2451,66.7098,67.1575,235563.0
2023-01-23 09:50:00,69.01,69.41,69.0,69.25,205507.0,67.1673,67.5566,67.1575,67.4009,205507.0
2023-01-23 09:55:00,69.25,69.4,69.04,69.2,156426.0,67.4009,67.5469,67.1965,67.3522,156426.0
2023-01-23 10:00:00,69.21,69.51,69.2,69.31,205760.0,67.3619,67.6539,67.3522,67.4593,205760.0
2023-01-23 10:05:00,69.31,69.32,69.07,69.18,143416.0,67.4593,67.469,67.2257,67.3327,143416.0
2023-01-23 10:10:00,69.17,69.66,69.15,69.51,252146.0,67.323,67.7999,67.3035,67.6539,252146.0
2023-01-23 10:15:00,69.5,69.68,69.49,69.63,122394.0,67.6442,67.8194,67.6344,67.7707,122394.0
2023-01-23 10:20:00,69.63,69.91,69.52,69.91,140205.0,67.7707,68.0432,67.6636,68.0432,140205.0
2023-01-23 10:25:00,69.9,70.01,69.82,69.88,166517.0,68.0335,68.1406,67.9556,68.014,166517.0
2023-01-23 10:30:00,69.91,70.11,69.9,69.99,171379.0,68.0432,68.2379,68.0335,68.1211,171379.0
2023-01-23 10:35:00,69.99,70.06,69.92,69.98,60556.0,68.1211,68.1892,68.053,68.1114,60556.0
2023-01-23 10:40:00,69.99,70.07,69.82,69.97,145097.0,68.1211,68.199,67.9556,68.1016,145097.0
2023-01-23 10:45:00,69.97,70.28,69.9,70.24,176497.0,68.1016,68.4034,68.0335,68.3644,176497.0
2023-01-23 10:50:00,70.25,70.27,70.16,70.19,96290.0,68.3742,68.3936,68.2866,68.3158,96290.0
2023-01-23 10:55:00,70.21,70.43,70.21,70.23,151599.0,68.3352,68.5493,68.3352,68.3547,151599.0
2023-01-23 11:00:00,70.23,70.93,70.23,70.83,262578.0,68.3547,69.036,68.3547,68.9387,262578.0
2023-01-23 11:05:00,70.84,71.17,70.73,71.13,252956.0,68.9484,69.2696,68.8413,69.2307,252956.0
2023-01-23 11:10:00,71.15,71.18,70.96,70.97,138701.0,69.2501,69.2793,69.0652,69.0749,138701.0
2023-01-23 11:15:00,71.0,71.25,70.89,71.25,136660.0,69.1041,69.3475,68.9971,69.3475,136660.0
2023-01-23 11:20:00,71.25,71.37,71.14,71.15,116905.0,69.3475,69.4642,69.2404,69.2501,116905.0
2023-01-23 11:25:00,71.16,71.16,70.72,70.73,176430.0,69.2599,69.2599,68.8316,68.8413,176430.0
2023-01-23 11:30:00,70.75,70.95,70.74,70.8,138233.0,68.8608,69.0555,68.8511,68.9095,138233.0
2023-01-23 11:35:00,70.81,70.93,70.64,70.89,93559.0,68.9192,69.036,68.7537,68.9971,93559.0
2023-01-23 11:40:00,70.88,70.94,70.81,70.88,68091.0,68.9873,69.0457,68.9192,68.9873,68091.0
2023-01-23 11:45:00,70.92,71.05,70.82,71.05,72416.0,69.0263,69.1528,68.9289,69.1528,72416.0
2023-01-23 11:50:00,71.02,71.06,70.86,71.0,87169.0,69.1236,69.1625,68.9679,69.1041,87169.0
2023-01-23 11:55:00,71.0,71.13,70.97,71.08,56014.0,69.1041,69.2307,69.0749,69.182,56014.0
2023-01-23 12:00:00,71.09,71.1,70.94,70.99,70172.0,69.1917,69.2015,69.0457,69.0944,70172.0
2023-01-23 12:05:00,71.02,71.02,70.48,70.51,157201.0,69.1236,69.1236,68.598,68.6272,157201.0
2023-01-23 12:10:00,70.51,70.63,70.49,70.55,120284.0,68.6272,68.744,68.6077,68.6661,120284.0
2023-01-23 12:15:00,70.54,70.78,70.53,70.75,94294.0,68.6564,68.89,68.6467,68.8608,94294.0
2023-01-23 12:20:00,70.75,70.85,70.64,70.8,75388.0,68.8608,68.9581,68.7537,68.9095,75388.0
2023-01-23 12:25:00,70.81,70.87,70.69,70.84,70249.0,68.9192,68.9776,68.8024,68.9484,70249.0
2023-01-23 12:30:00,70.85,70.87,70.74,70.83,36608.0,68.9581,68.9776,68.8511,68.9387,36608.0
2023-01-23 12:35:00,70.85,70.95,70.8,70.89,35433.0,68.9581,69.0555,68.9095,68.9971,35433.0
2023-01-23 12:40:00,70.9,70.92,70.81,70.92,38533.0,69.0068,69.0263,68.9192,69.0263,38533.0
2023-01-23 12:45:00,70.9,70.9,70.74,70.83,117762.0,69.0068,69.0068,68.8511,68.9387,117762.0
2023-01-23 12:50:00,70.81,71.07,70.72,71.04,115731.0,68.9192,69.1723,68.8316,69.1431,115731.0
2023-01-23 12:55:00,71.04,71.13,70.97,71.08,64513.0,69.1431,69.2307,69.0749,69.182,64513.0
2023-01-23 13:00:00,71.07,71.24,71.02,71.13,61913.0,69.1723,69.3377,69.1236,69.2307,61913.0
2023-01-23 13:05:00,71.12,71.22,71.06,71.18,67823.0,69.2209,69.3183,69.1625,69.2793,67823.0
2023-01-23 13:10:00,71.18,71.22,71.04,71.17,53091.0,69.2793,69.3183,69.1431,69.2696,53091.0
2023-01-23 13:15:00,71.16,71.26,71.13,71.22,85474.0,69.2599,69.3572,69.2307,69.3183,85474.0
2023-01-23 13:20:00,71.22,71.35,71.2,71.28,107863.0,69.3183,69.4448,69.2988,69.3767,107863.0
2023-01-23 13:25:00,71.26,71.3,71.16,71.26,95673.0,69.3572,69.3961,69.2599,69.3572,95673.0
2023-01-23 13:30:00,71.25,71.35,71.24,71.3,84276.0,69.3475,69.4448,69.3377,69.3961,84276.0
2023-01-23 13:35:00,71.31,71.45,71.28,71.44,107562.0,69.4058,69.5421,69.3767,69.5324,107562.0
2023-01-23 13:40:00,71.46,71.54,71.38,71.53,103131.0,69.5518,69.6297,69.474,69.62,103131.0
2023-01-23 13:45:00,71.53,71.66,71.49,71.59,94660.0,69.62,69.7465,69.581,69.6784,94660.0
2023-01-23 13:50:00,71.6,71.64,71.39,71.45,123789.0,69.6881,69.727,69.4837,69.5421,123789.0
2023-01-23 13:55:00,71.44,71.5,71.26,71.34,61543.0,69.5324,69.5908,69.3572,69.435,61543.0
2023-01-23 14:00:00,71.31,71.31,70.99,71.03,149953.0,69.4058,69.4058,69.0944,69.1333,149953.0
2023-01-23 14:05:00,71.03,71.16,71.01,71.06,100453.0,69.1333,69.2599,69.1139,69.1625,100453.0
2023-01-23 14:10:00,71.06,71.08,70.87,71.01,77143.0,69.1625,69.182,68.9776,69.1139,77143.0
2023-01-23 14:15:00,70.98,71.07,70.92,71.03,66041.0,69.0847,69.1723,69.0263,69.1333,66041.0
2023-01-23 14:20:00,71.03,71.06,70.92,70.93,58263.0,69.1333,69.1625,69.0263,69.036,58263.0
2023-01-23 14:25:00,70.93,70.94,70.54,70.63,135319.0,69.036,69.0457,68.6564,68.744,135319.0
2023-01-23 14:30:00,70.64,70.85,70.61,70.67,99288.0,68.7537,68.9581,68.7245,68.7829,99288.0
2023-01-23 14:35:00,70.68,70.68,70.3,70.34,164864.0,68.7927,68.7927,68.4228,68.4618,164864.0
2023-01-23 14:40:00,70.35,70.45,70.25,70.31,122316.0,68.4715,68.5688,68.3742,68.4326,122316.0
2023-01-23 14:45:00,70.31,70.31,69.74,69.9,282070.0,68.4326,68.4326,67.8778,68.0335,282070.0
2023-01-23 14:50:00,69.89,69.89,69.63,69.8,122621.0,68.0238,68.0238,67.7707,67.9362,122621.0
2023-01-23 14:55:00,69.81,70.1,69.8,70.06,215959.0,67.9459,68.2282,67.9362,68.1892,215959.0
2023-01-23 15:00:00,70.06,70.11,69.9,69.94,136979.0,68.1892,68.2379,68.0335,68.0724,136979.0
2023-01-23 15:05:00,69.92,70.08,69.8,70.03,98204.0,68.053,68.2087,67.9362,68.16,98204.0
2023-01-23 15:10:00,70.04,70.37,69.93,70.29,152070.0,68.1698,68.4909,68.0627,68.4131,152070.0
2023-01-23 15:15:00,70.3,70.43,70.19,70.27,109129.0,68.4228,68.5493,68.3158,68.3936,109129.0
2023-01-23 15:20:00,70.26,70.36,70.16,70.31,97509.0,68.3839,68.4812,68.2866,68.4326,97509.0
2023-01-23 15:25:00,70.3,70.3,69.98,70.2,114587.0,68.4228,68.4228,68.1114,68.3255,114587.0
2023-01-23 15:30:00,70.2,70.27,70.04,70.07,56371.0,68.3255,68.3936,68.1698,68.199,56371.0
2023-01-23 15:35:00,70.07,70.35,70.03,70.26,92894.0,68.199,68.4715,68.16,68.3839,92894.0
2023-01-23 15:40:00,70.27,70.35,70.03,70.32,100968.0,68.3936,68.4715,68.16,68.4423,100968.0
2023-01-23 15:45:00,70.34,70.46,70.26,70.41,251566.0,68.4618,68.5785,68.3839,68.5299,251566.0
2023-01-23 15:50:00,70.41,70.68,70.41,70.63,306677.0,68.5299,68.7927,68.5299,68.744,306677.0
2023-01-23 15:55:00,70.63,70.81,70.57,70.6,300694.0,68.744,68.9192,68.6856,68.7148,300694.0
2023-01-24 09:30:00,69.71,69.81,69.38,69.53,250846.0,67.8486,67.9459,67.5274,67.6734,250846.0
2023-01-24 09:35:00,69.55,69.58,69.25,69.38,185545.0,67.6928,67.722,67.4009,67.5274,185545.0
2023-01-24 09:40:00,69.34,69.68,69.2,69.68,191077.0,67.4885,67.8194,67.3522,67.8194,191077.0
2023-01-24 09:45:00,69.68,70.11,69.31,69.98,300928.0,67.8194,68.2379,67.4593,68.1114,300928.0
2023-01-24 09:50:00,69.98,70.33,69.83,70.33,182457.0,68.1114,68.452,67.9654,68.452,182457.0
2023-01-24 09:55:00,70.33,70.35,69.34,69.41,288149.0,68.452,68.4715,67.4885,67.5566,288149.0
2023-01-24 10:00:00,69.42,69.58,69.27,69.37,181081.0,67.5663,67.722,67.4203,67.5177,181081.0
2023-01-24 10:05:00,69.37,69.52,69.02,69.46,220403.0,67.5177,67.6636,67.177,67.6052,220403.0
2023-01-24 10:10:00,69.43,69.91,69.35,69.87,117588.0,67.576,68.0432,67.4982,68.0043,117588.0
2023-01-24 10:15:00,69.87,70.25,69.57,69.59,216719.0,68.0043,68.3742,67.7123,67.7318,216719.0
2023-01-24 10:20:00,69.59,69.85,69.44,69.58,108667.0,67.7318,67.9848,67.5858,67.722,108667.0
2023-01-24 10:25:00,69.57,69.91,69.57,69.91,126750.0,67.7123,68.0432,67.7123,68.0432,126750.0
2023-01-24 10:30:00,69.91,70.04,69.65,69.9,130220.0,68.0432,68.1698,67.7902,68.0335,130220.0
2023-01-24 10:35:00,69.91,69.91,69.44,69.67,175831.0,68.0432,68.0432,67.5858,67.8096,175831.0
2023-01-24 10:40:00,69.66,70.12,69.56,70.04,192039.0,67.7999,68.2476,67.7026,68.1698,192039.0
2023-01-24 10:45:00,70.06,70.23,69.96,70.16,154089.0,68.1892,68.3547,68.0919,68.2866,154089.0
2023-01-24 10:50:00,70.16,70.37,70.05,70.36,150021.0,68.2866,68.4909,68.1795,68.4812,150021.0
2023-01-24 10:55:00,70.37,70.67,70.33,70.52,199026.0,68.4909,68.7829,68.452,68.6369,199026.0
2023-01-24 11:00:00,70.55,70.62,70.39,70.58,99704.0,68.6661,68.7343,68.5104,68.6953,99704.0
2023-01-24 11:05:00,70.56,70.57,70.36,70.46,91463.0,68.6759,68.6856,68.4812,68.5785,91463.0
2023-01-24 11:10:00,70.49,70.53,70.21,70.31,111261.0,68.6077,68.6467,68.3352,68.4326,111261.0
2023-01-24 11:15:00,70.33,70.38,70.13,70.23,120242.0,68.452,68.5007,68.2574,68.3547,120242.0
2023-01-24 11:20:00,70.23,70.5,70.15,70.45,87111.0,68.3547,68.6175,68.2768,68.5688,87111.0
2023-01-24 11:25:00,70.44,70.64,70.36,70.62,89539.0,68.5591,68.7537,68.4812,68.7343,89539.0
2023-01-24 11:30:00,70.62,70.64,70.24,70.29,120319.0,68.7343,68.7537,68.3644,68.4131,120319.0
2023-01-24 11:35:00,70.28,70.39,70.24,70.39,73068.0,68.4034,68.5104,68.3644,68.5104,73068.0
2023-01-24 11:40:00,70.39,70.46,70.19,70.28,85981.0,68.5104,68.5785,68.3158,68.4034,85981.0
2023-01-24 11:45:00,70.27,70.41,70.24,70.36,49441.0,68.3936,68.5299,68.3644,68.4812,49441.0
2023-01-24 11:50:00,70.38,70.48,70.27,70.32,72959.0,68.5007,68.598,68.3936,68.4423,72959.0
2023-01-24 11:55:00,70.31,70.4,70.22,70.3,42722.0,68.4326,68.5201,68.345,68.4228,42722.0
2023-01-24 12:00:00,70.27,70.3,69.86,70.1,151630.0,68.3936,68.4228,67.9946,68.2282,151630.0
2023-01-24 12:05:00,70.13,70.4,70.12,70.37,98511.0,68.2574,68.5201,68.2476,68.4909,98511.0
2023-01-24 12:10:00,70.35,70.49,70.32,70.48,95936.0,68.4715,68.6077,68.4423,68.598,95936.0
2023-01-24 12:15:00,70.49,70.54,70.39,70.51,78993.0,68.6077,68.6564,68.5104,68.6272,78993.0
2023-01-24 12:20:00,70.51,70.52,70.35,70.43,42912.0,68.6272,68.6369,68.4715,68.5493,42912.0
2023-01-24 12:25:00,70.44,70.48,70.29,70.44,56491.0,68.5591,68.598,68.4131,68.5591,56491.0
2023-01-24 12:30:00,70.42,70.42,70.29,70.31,28993.0,68.5396,68.5396,68.4131,68.4326,28993.0
2023-01-24 12:35:00,70.29,70.44,70.23,70.28,64058.0,68.4131,68.5591,68.3547,68.4034,64058.0
2023-01-24 12:40:00,70.31,70.33,70.14,70.2,66854.0,68.4326,68.452,68.2671,68.3255,66854.0
2023-01-24 12:45:00,70.18,70.3,70.14,70.24,59197.0,68.306,68.4228,68.2671,68.3644,59197.0
2023-01-24 12:50:00,70.26,70.32,70.16,70.24,43597.0,68.3839,68.4423,68.2866,68.3644,43597.0
2023-01-24 12:55:00,70.23,70.36,70.21,70.28,32820.0,68.3547,68.4812,68.3352,68.4034,32820.0
2023-01-24 13:00:00,70.27,70.45,69.97,70.04,136720.0,68.3936,68.5688,68.1016,68.1698,136720.0
2023-01-24 13:05:00,70.04,70.3,70.0,70.23,81148.0,68.1698,68.4228,68.1308,68.3547,81148.0
2023-01-24 13:10:00,70.26,70.49,70.26,70.39,109045.0,68.3839,68.6077,68.3839,68.5104,109045.0
2023-01-24 13:15:00,70.38,70.57,70.36,70.48,67648.0,68.5007,68.6856,68.4812,68.598,67648.0
2023-01-24 13:20:00,70.51,70.52,70.33,70.45,36867.0,68.6272,68.6369,68.452,68.5688,36867.0
2023-01-24 13:25:00,70.44,70.54,70.29,70.52,96301.0,68.5591,68.6564,68.4131,68.6369,96301.0
2023-01-24 13:30:00,70.52,70.56,70.43,70.55,38118.0,68.6369,68.6759,68.5493,68.6661,38118.0
2023-01-24 13:35:00,70.52,70.59,70.46,70.58,43257.0,68.6369,68.7051,68.5785,68.6953,43257.0
2023-01-24 13:40:00,70.57,70.82,70.53,70.74,189223.0,68.6856,68.9289,68.6467,68.8511,189223.0
2023-01-24 13:45:00,70.76,70.88,70.72,70.76,97134.0,68.8705,68.9873,68.8316,68.8705,97134.0
2023-01-24 13:50:00,70.75,70.78,70.66,70.72,64214.0,68.8608,68.89,68.7732,68.8316,64214.0
2023-01-24 13:55:00,70.72,70.81,70.65,70.67,97971.0,68.8316,68.9192,68.7635,68.7829,97971.0
2023-01-24 14:00:00,70.67,70.7,70.26,70.3,147765.0,68.7829,68.8121,68.3839,68.4228,147765.0
2023-01-24 14:05:00,70.31,70.44,70.25,70.34,66048.0,68.4326,68.5591,68.3742,68.4618,66048.0
2023-01-24 14:10:00,70.33,70.44,70.31,70.32,46012.0,68.452,68.5591,68.4326,68.4423,46012.0
2023-01-24 14:15:00,70.32,70.48,70.29,70.36,29928.0,68.4423,68.598,68.4131,68.4812,29928.0
2023-01-24 14:20:00,70.36,70.46,70.31,70.39,36484.0,68.4812,68.5785,68.4326,68.5104,36484.0
2023-01-24 14:25:00,70.37,70.53,70.37,70.48,65460.0,68.4909,68.6467,68.4909,68.598,65460.0
2023-01-24 14:30:00,70.5,70.65,70.47,70.59,58748.0,68.6175,68.7635,68.5883,68.7051,58748.0
2023-01-24 14:35:00,70.56,70.66,70.54,70.59,71100.0,68.6759,68.7732,68.6564,68.7051,71100.0
2023-01-24 14:40:00,70.57,70.66,70.53,70.61,42721.0,68.6856,68.7732,68.6467,68.7245,42721.0
2023-01-24 14:45:00,70.61,70.73,70.54,70.55,62797.0,68.7245,68.8413,68.6564,68.6661,62797.0
2023-01-24 14:50:00,70.55,70.68,70.5,70.67,38374.0,68.6661,68.7927,68.6175,68.7829,38374.0
2023-01-24 14:55:00,70.69,70.79,70.66,70.73,61524.0,68.8024,68.8997,68.7732,68.8413,61524.0
2023-01-24 15:00:00,70.73,70.82,70.64,70.71,37090.0,68.8413,68.9289,68.7537,68.8219,37090.0
2023-01-24 15:05:00,70.72,70.72,70.55,70.59,50888.0,68.8316,68.8316,68.6661,68.7051,50888.0
2023-01-24 15:10:00,70.56,70.69,70.49,70.5,76281.0,68.6759,68.8024,68.6077,68.6175,76281.0
2023-01-24 15:15:00,70.5,70.56,70.45,70.51,26410.0,68.6175,68.6759,68.5688,68.6272,26410.0
2023-01-24 15:20:00,70.53,70.59,70.46,70.55,38976.0,68.6467,68.7051,68.5785,68.6661,38976.0
2023-01-24 15:25:00,70.54,70.64,70.42,70.58,66256.0,68.6564,68.7537,68.5396,68.6953,66256.0
2023-01-24 15:30:00,70.58,70.59,70.23,70.24,106241.0,68.6953,68.7051,68.3547,68.3644,106241.0
2023-01-24 15:35:00,70.23,70.28,70.16,70.2,68276.0,68.3547,68.4034,68.2866,68.3255,68276.0
2023-01-24 15:40:00,70.19,70.19,69.89,70.03,125738.0,68.3158,68.3158,68.0238,68.16,125738.0
2023-01-24 15:45:00,70.02,70.08,69.89,70.04,90634.0,68.1503,68.2087,68.0238,68.1698,90634.0
2023-01-24 15:50:00,70.04,70.42,70.01,70.41,148398.0,68.1698,68.5396,68.1406,68.5299,148398.0
2023-01-24 15:55:00,70.44,70.61,70.35,70.35,261368.0,68.5591,68.7245,68.4715,68.4715,261368.0
2023-01-25 09:30:00,68.1,68.16,67.73,67.97,308452.0,66.2816,66.34,65.9214,66.155,308452.0
2023-01-25 09:35:00,67.99,68.21,67.83,68.12,281276.0,66.1745,66.3886,66.0188,66.301,281276.0
2023-01-25 09:40:00,68.09,68.47,68.06,68.17,302302.0,66.2718,66.6417,66.2426,66.3497,302302.0
2023-01-25 09:45:00,68.14,68.24,67.95,68.0,143708.0,66.3205,66.4178,66.1356,66.1842,143708.0
2023-01-25 09:50:00,68.01,68.11,67.51,67.56,287170.0,66.194,66.2913,65.7073,65.756,287170.0
2023-01-25 09:55:00,67.54,67.7,67.25,67.29,229609.0,65.7365,65.8922,65.4543,65.4932,229609.0
2023-01-25 10:00:00,67.28,67.54,67.19,67.5,448185.0,65.4835,65.7365,65.3959,65.6976,448185.0
2023-01-25 10:05:00,67.51,68.06,67.45,67.86,422499.0,65.7073,66.2426,65.6489,66.048,422499.0
2023-01-25 10:10:00,67.87,67.91,67.48,67.49,206526.0,66.0577,66.0966,65.6781,65.6879,206526.0
2023-01-25 10:15:00,67.48,67.87,67.35,67.64,225287.0,65.6781,66.0577,65.5516,65.8338,225287.0
2023-01-25 10:20:00,67.61,67.68,67.29,67.35,232872.0,65.8046,65.8728,65.4932,65.5516,232872.0
2023-01-25 10:25:00,67.35,67.6,67.35,67.52,145553.0,65.5516,65.7949,65.5516,65.7171,145553.0
2023-01-25 10:30:00,67.52,67.82,67.13,67.22,358251.0,65.7171,66.009,65.3375,65.4251,358251.0
2023-01-25 10:35:00,67.22,67.48,66.9,66.98,298856.0,65.4251,65.6781,65.1136,65.1915,298856.0
2023-01-25 10:40:00,66.95,67.32,66.86,67.25,288531.0,65.1623,65.5224,65.0747,65.4543,288531.0
2023-01-25 10:45:00,67.25,67.5,67.17,67.26,194338.0,65.4543,65.6976,65.3764,65.464,194338.0
2023-01-25 10:50:00,67.23,67.27,67.01,67.24,188098.0,65.4348,65.4737,65.2207,65.4445,188098.0
2023-01-25 10:55:00,67.25,67.64,67.22,67.58,184590.0,65.4543,65.8338,65.4251,65.7754,184590.0
2023-01-25 11:00:00,67.58,67.71,67.48,67.68,174665.0,65.7754,65.902,65.6781,65.8728,174665.0
2023-01-25 11:05:00,67.69,67.69,67.46,67.49,114127.0,65.8825,65.8825,65.6587,65.6879,114127.0
2023-01-25 11:10:00,67.47,67.85,67.47,67.83,189139.0,65.6684,66.0382,65.6684,66.0188,189139.0
2023-01-25 11:15:00,67.85,68.22,67.7,68.14,290690.0,66.0382,66.3984,65.8922,66.3205,290690.0
2023-01-25 11:20:00,68.16,68.37,67.97,68.14,345187.0,66.34,66.5444,66.155,66.3205,345187.0
2023-01-25 11:25:00,68.17,68.26,68.04,68.2,192547.0,66.3497,66.4373,66.2232,66.3789,192547.0
2023-01-25 11:30:00,68.21,68.32,68.13,68.28,174674.0,66.3886,66.4957,66.3108,66.4568,174674.0
2023-01-25 11:35:00,68.28,68.47,68.15,68.35,167274.0,66.4568,66.6417,66.3302,66.5249,167274.0
2023-01-25 11:40:00,68.36,68.44,68.18,68.26,213383.0,66.5346,66.6125,66.3594,66.4373,213383.0
2023-01-25 11:45:00,68.26,68.4,68.18,68.4,133708.0,66.4373,66.5736,66.3594,66.5736,133708.0
2023-01-25 11:50:00,68.41,68.98,68.32,68.84,458761.0,66.5833,67.1381,66.4957,67.0018,458761.0
2023-01-25 11:55:00,68.84,69.05,68.74,68.76,204544.0,67.0018,67.2062,66.9045,66.9239,204544.0
2023-01-25 12:00:00,68.79,68.91,68.68,68.69,136711.0,66.9531,67.0699,66.8461,66.8558,136711.0
2023-01-25 12:05:00,68.7,68.8,68.58,68.71,152063.0,66.8655,66.9629,66.7487,66.8753,152063.0
2023-01-25 12:10:00,68.71,68.77,68.58,68.7,114242.0,66.8753,66.9337,66.7487,66.8655,114242.0
2023-01-25 12:15:00,68.7,68.83,68.68,68.72,134886.0,66.8655,66.9921,66.8461,66.885,134886.0
2023-01-25 12:20:00,68.72,68.73,68.53,68.58,112558.0,66.885,66.8947,66.7001,66.7487,112558.0
2023-01-25 12:25:00,68.58,68.61,68.41,68.5,89005.0,66.7487,66.7779,66.5833,66.6709,89005.0
2023-01-25 12:30:00,68.5,68.64,68.5,68.52,83553.0,66.6709,66.8071,66.6709,66.6903,83553.0
2023-01-25 12:35:00,68.54,68.73,68.53,68.68,107454.0,66.7098,66.8947,66.7001,66.8461,107454.0
2023-01-25 12:40:00,68.68,68.9,68.66,68.77,135915.0,66.8461,67.0602,66.8266,66.9337,135915.0
2023-01-25 12:45:00,68.77,68.84,68.7,68.77,100684.0,66.9337,67.0018,66.8655,66.9337,100684.0
2023-01-25 12:50:00,68.79,68.92,68.77,68.82,83343.0,66.9531,67.0797,66.9337,66.9823,83343.0
2023-01-25 12:55:00,68.82,68.85,68.69,68.79,58466.0,66.9823,67.0115,66.8558,66.9531,58466.0
2023-01-25 13:00:00,68.79,69.21,68.73,68.9,213952.0,66.9531,67.3619,66.8947,67.0602,213952.0
2023-01-25 13:05:00,68.91,69.15,68.91,69.08,144821.0,67.0699,67.3035,67.0699,67.2354,144821.0
2023-01-25 13:10:00,69.1,69.37,69.09,69.3,176365.0,67.2549,67.5177,67.2451,67.4495,176365.0
2023-01-25 13:15:00,69.31,69.4,69.28,69.34,97629.0,67.4593,67.5469,67.4301,67.4885,97629.0
2023-01-25 13:20:00,69.35,69.52,69.32,69.46,183969.0,67.4982,67.6636,67.469,67.6052,183969.0
2023-01-25 13:25:00,69.46,69.67,69.46,69.59,159397.0,67.6052,67.8096,67.6052,67.7318,159397.0
2023-01-25 13:30:00,69.62,69.69,69.42,69.47,175873.0,67.761,67.8291,67.5663,67.615,175873.0
2023-01-25 13:35:00,69.46,69.62,69.46,69.51,62419.0,67.6052,67.761,67.6052,67.6539,62419.0
2023-01-25 13:40:00,69.52,69.64,69.5,69.53,111335.0,67.6636,67.7804,67.6442,67.6734,111335.0
2023-01-25 13:45:00,69.54,69.91,69.54,69.86,184174.0,67.6831,68.0432,67.6831,67.9946,184174.0
2023-01-25 13:50:00,69.85,69.91,69.65,69.66,204564.0,67.9848,68.0432,67.7902,67.7999,204564.0
2023-01-25 13:55:00,69.66,69.74,69.58,69.72,130959.0,67.7999,67.8778,67.722,67.8583,130959.0
2023-01-25 14:00:00,69.73,69.81,69.56,69.67,181569.0,67.868,67.9459,67.7026,67.8096,181569.0
2023-01-25 14:05:00,69.67,69.82,69.63,69.75,122625.0,67.8096,67.9556,67.7707,67.8875,122625.0
2023-01-25 14:10:00,69.76,70.21,69.71,70.03,365157.0,67.8972,68.3352,67.8486,68.16,365157.0
2023-01-25 14:15:00,70.05,70.36,70.04,70.34,292273.0,68.1795,68.4812,68.1698,68.4618,292273.0
2023-01-25 14:20:00,70.34,70.36,69.99,70.05,176979.0,68.4618,68.4812,68.1211,68.1795,176979.0
2023-01-25 14:25:00,70.05,70.05,69.75,69.9,194977.0,68.1795,68.1795,67.8875,68.0335,194977.0
2023-01-25 14:30:00,69.91,69.97,69.62,69.66,195502.0,68.0432,68.1016,67.761,67.7999,195502.0
2023-01-25 14:35:00,69.65,69.81,69.61,69.79,109619.0,67.7902,67.9459,67.7512,67.9264,109619.0
2023-01-25 14:40:00,69.78,69.98,69.75,69.94,146852.0,67.9167,68.1114,67.8875,68.0724,146852.0
2023-01-25 14:45:00,69.95,70.04,69.82,69.96,127886.0,68.0822,68.1698,67.9556,68.0919,127886.0
2023-01-25 14:50:00,69.97,70.19,69.95,70.12,151068.0,68.1016,68.3158,68.0822,68.2476,151068.0
2023-01-25 14:55:00,70.11,70.29,70.08,70.14,136680.0,68.2379,68.4131,68.2087,68.2671,136680.0
2023-01-25 15:00:00,70.14,70.5,70.14,70.47,204818.0,68.2671,68.6175,68.2671,68.5883,204818.0
2023-01-25 15:05:00,70.47,70.59,70.39,70.56,145244.0,68.5883,68.7051,68.5104,68.6759,145244.0
2023-01-25 15:10:00,70.56,70.63,70.25,70.33,125570.0,68.6759,68.744,68.3742,68.452,125570.0
2023-01-25 15:15:00,70.33,70.4,70.16,70.24,94200.0,68.452,68.5201,68.2866,68.3644,94200.0
2023-01-25 15:20:00,70.23,70.26,70.05,70.09,85755.0,68.3547,68.3839,68.1795,68.2184,85755.0
2023-01-25 15:25:00,70.07,70.26,70.03,70.25,102874.0,68.199,68.3839,68.16,68.3742,102874.0
2023-01-25 15:30:00,70.26,70.34,70.22,70.31,119111.0,68.3839,68.4618,68.345,68.4326,119111.0
2023-01-25 15:35:00,70.24,70.4,70.0,70.3,196513.0,68.3644,68.5201,68.1308,68.4228,196513.0
2023-01-25 15:40:00,70.3,70.31,70.09,70.14,141433.0,68.4228,68.4326,68.2184,68.2671,141433.0
2023-01-25 15:45:00,70.13,70.17,69.98,70.1,170497.0,68.2574,68.2963,68.1114,68.2282,170497.0
2023-01-25 15:50:00,70.09,70.18,69.87,70.1,203571.0,68.2184,68.306,68.0043,68.2282,203571.0
2023-01-25 15:55:00,70.1,70.48,70.09,70.48,293003.0,68.2282,68.598,68.2184,68.598,293003.0
2023-01-26 09:30:00,71.86,72.28,71.79,71.92,284365.0,69.9412,70.3499,69.873,69.9996,284365.0
2023-01-26 09:35:00,71.94,72.26,71.93,72.15,209471.0,70.019,70.3305,70.0093,70.2234,209471.0
2023-01-26 09:40:00,72.19,72.36,71.5,71.61,269930.0,70.2624,70.4278,69.5908,69.6978,269930.0
2023-01-26 09:45:00,71.65,71.83,71.19,71.2,155010.0,69.7368,69.912,69.2891,69.2988,155010.0
2023-01-26 09:50:00,71.2,71.32,70.87,70.97,301120.0,69.2988,69.4156,68.9776,69.0749,301120.0
2023-01-26 09:55:00,70.96,71.14,70.65,71.02,265599.0,69.0652,69.2404,68.7635,69.1236,265599.0
2023-01-26 10:00:00,71.03,71.23,70.7,71.18,465713.0,69.1333,69.328,68.8121,69.2793,465713.0
2023-01-26 10:05:00,71.19,71.27,70.7,70.86,411233.0,69.2891,69.3669,68.8121,68.9679,411233.0
2023-01-26 10:10:00,70.91,71.42,70.73,71.32,280447.0,69.0165,69.5129,68.8413,69.4156,280447.0
2023-01-26 10:15:00,71.34,71.67,71.28,71.62,480461.0,69.435,69.7562,69.3767,69.7076,480461.0
2023-01-26 10:20:00,71.62,71.93,71.44,71.88,234184.0,69.7076,70.0093,69.5324,69.9606,234184.0
2023-01-26 10:25:00,71.88,71.91,71.38,71.63,217756.0,69.9606,69.9898,69.474,69.7173,217756.0
2023-01-26 10:30:00,71.65,71.85,71.41,71.83,216084.0,69.7368,69.9314,69.5032,69.912,216084.0
2023-01-26 10:35:00,71.83,71.83,71.02,71.03,261487.0,69.912,69.912,69.1236,69.1333,261487.0
2023-01-26 10:40:00,71.07,71.33,70.96,71.14,207720.0,69.1723,69.4253,69.0652,69.2404,207720.0
2023-01-26 10:45:00,71.13,71.34,71.05,71.32,181833.0,69.2307,69.435,69.1528,69.4156,181833.0
2023-01-26 10:50:00,71.32,71.35,70.52,70.58,226462.0,69.4156,69.4448,68.6369,68.6953,226462.0
2023-01-26 10:55:00,70.59,70.61,70.24,70.4,363648.0,68.7051,68.7245,68.3644,68.5201,363648.0
2023-01-26 11:00:00,70.39,70.77,70.24,70.63,227821.0,68.5104,68.8803,68.3644,68.744,227821.0
2023-01-26 11:05:00,70.64,70.72,70.4,70.48,135925.0,68.7537,68.8316,68.5201,68.598,135925.0
2023-01-26 11:10:00,70.49,70.77,70.44,70.76,175049.0,68.6077,68.8803,68.5591,68.8705,175049.0
2023-01-26 11:15:00,70.72,71.05,70.7,70.82,192687.0,68.8316,69.1528,68.8121,68.9289,192687.0
2023-01-26 11:20:00,70.83,70.83,70.29,70.29,230740.0,68.9387,68.9387,68.4131,68.4131,230740.0
2023-01-26 11:25:00,70.28,70.8,70.28,70.76,149416.0,68.4034,68.9095,68.4034,68.8705,149416.0
2023-01-26 11:30:00,70.75,70.94,70.7,70.86,125030.0,68.8608,69.0457,68.8121,68.9679,125030.0
2023-01-26 11:35:00,70.85,71.02,70.66,70.75,129029.0,68.9581,69.1236,68.7732,68.8608,129029.0
2023-01-26 11:40:00,70.78,71.12,70.67,71.06,189107.0,68.89,69.2209,68.7829,69.1625,189107.0
2023-01-26 11:45:00,71.06,71.14,70.94,71.05,137052.0,69.1625,69.2404,69.0457,69.1528,137052.0
2023-01-26 11:50:00,71.06,71.12,70.91,70.98,125939.0,69.1625,69.2209,69.0165,69.0847,125939.0
2023-01-26 11:55:00,70.97,71.15,70.83,71.12,137470.0,69.0749,69.2501,68.9387,69.2209,137470.0
2023-01-26 12:00:00,71.11,71.4,71.09,71.25,162372.0,69.2112,69.4934,69.1917,69.3475,162372.0
2023-01-26 12:05:00,71.27,71.53,71.23,71.51,129691.0,69.3669,69.62,69.328,69.6005,129691.0
2023-01-26 12:10:00,71.52,71.69,71.48,71.48,163095.0,69.6102,69.7757,69.5713,69.5713,163095.0
2023-01-26 12:15:00,71.5,71.52,71.35,71.37,155501.0,69.5908,69.6102,69.4448,69.4642,155501.0
2023-01-26 12:20:00,71.39,71.52,71.31,71.36,91837.0,69.4837,69.6102,69.4058,69.4545,91837.0
2023-01-26 12:25:00,71.37,71.49,71.31,71.43,54309.0,69.4642,69.581,69.4058,69.5226,54309.0
2023-01-26 12:30:00,71.42,71.6,71.37,71.56,81399.0,69.5129,69.6881,69.4642,69.6492,81399.0
2023-01-26 12:35:00,71.56,71.63,71.52,71.57,100528.0,69.6492,69.7173,69.6102,69.6589,100528.0
2023-01-26 12:40:00,71.56,71.66,71.32,71.35,125549.0,69.6492,69.7465,69.4156,69.4448,125549.0
2023-01-26 12:45:00,71.35,71.46,71.08,71.22,159062.0,69.4448,69.5518,69.182,69.3183,159062.0
2023-01-26 12:50:00,71.23,71.6,71.22,71.53,182838.0,69.328,69.6881,69.3183,69.62,182838.0
2023-01-26 12:55:00,71.55,71.57,71.29,71.35,75405.0,69.6394,69.6589,69.3864,69.4448,75405.0
2023-01-26 13:00:00,71.35,71.55,71.32,71.44,98749.0,69.4448,69.6394,69.4156,69.5324,98749.0
2023-01-26 13:05:00,71.45,71.46,71.06,71.22,157568.0,69.5421,69.5518,69.1625,69.3183,157568.0
2023-01-26 13:10:00,71.24,71.41,71.21,71.34,87901.0,69.3377,69.5032,69.3085,69.435,87901.0
2023-01-26 13:15:00,71.36,71.37,71.16,71.2,77696.0,69.4545,69.4642,69.2599,69.2988,77696.0
2023-01-26 13:20:00,71.25,71.43,71.17,71.43,79356.0,69.3475,69.5226,69.2696,69.5226,79356.0
2023-01-26 13:25:00,71.44,71.5,71.38,71.42,95798.0,69.5324,69.5908,69.474,69.5129,95798.0
2023-01-26 13:30:00,71.44,71.64,71.43,71.48,113572.0,69.5324,69.727,69.5226,69.5713,113572.0
2023-01-26 13:35:00,71.49,71.88,71.47,71.85,167423.0,69.581,69.9606,69.5616,69.9314,167423.0
2023-01-26 13:40:00,71.84,71.96,71.81,71.84,113084.0,69.9217,70.0385,69.8925,69.9217,113084.0
2023-01-26 13:45:00,71.86,72.07,71.85,71.87,142965.0,69.9412,70.1456,69.9314,69.9509,142965.0
2023-01-26 13:50:00,71.89,71.93,71.72,71.72,135241.0,69.9704,70.0093,69.8049,69.8049,135241.0
2023-01-26 13:55:00,71.72,71.8,71.66,71.74,58028.0,69.8049,69.8828,69.7465,69.8244,58028.0
2023-01-26 14:00:00,71.74,71.75,71.54,71.67,184521.0,69.8244,69.8341,69.6297,69.7562,184521.0
2023-01-26 14:05:00,71.7,71.9,71.69,71.87,121639.0,69.7854,69.9801,69.7757,69.9509,121639.0
2023-01-26 14:10:00,71.87,71.93,71.83,71.85,67598.0,69.9509,70.0093,69.912,69.9314,67598.0
2023-01-26 14:15:00,71.84,71.93,71.71,71.92,124366.0,69.9217,70.0093,69.7952,69.9996,124366.0
2023-01-26 14:20:00,71.92,72.07,71.89,71.97,110172.0,69.9996,70.1456,69.9704,70.0482,110172.0
2023-01-26 14:25:00,71.98,71.98,71.67,71.82,105282.0,70.058,70.058,69.7562,69.9022,105282.0
2023-01-26 14:30:00,71.84,72.0,71.8,71.95,54128.0,69.9217,70.0774,69.8828,70.0288,54128.0
2023-01-26 14:35:00,71.95,72.07,71.9,71.91,67644.0,70.0288,70.1456,69.9801,69.9898,67644.0
2023-01-26 14:40:00,71.9,72.14,71.9,72.03,107542.0,69.9801,70.2137,69.9801,70.1066,107542.0
2023-01-26 14:45:00,72.04,72.16,71.95,71.96,113995.0,70.1164,70.2332,70.0288,70.0385,113995.0
2023-01-26 14:50:00,71.99,71.99,71.79,71.82,93162.0,70.0677,70.0677,69.873,69.9022,93162.0
2023-01-26 14:55:00,71.83,72.06,71.83,72.03,104834.0,69.912,70.1358,69.912,70.1066,104834.0
2023-01-26 15:00:00,72.04,72.16,71.96,72.09,87247.0,70.1164,70.2332,70.0385,70.165,87247.0
2023-01-26 15:05:00,72.07,72.12,71.85,72.01,118052.0,70.1456,70.1942,69.9314,70.0872,118052.0
2023-01-26 15:10:00,72.0,72.13,71.93,72.09,94487.0,70.0774,70.204,70.0093,70.165,94487.0
2023-01-26 15:15:00,72.09,72.25,72.08,72.21,96068.0,70.165,70.3207,70.1553,70.2818,96068.0
2023-01-26 15:20:00,72.22,72.3,72.1,72.28,116089.0,70.2915,70.3694,70.1748,70.3499,116089.0
2023-01-26 15:25:00,72.28,72.42,72.24,72.26,154169.0,70.3499,70.4862,70.311,70.3305,154169.0
2023-01-26 15:30:00,72.25,72.41,72.18,72.26,166588.0,70.3207,70.4765,70.2526,70.3305,166588.0
2023-01-26 15:35:00,72.29,72.34,72.15,72.23,83757.0,70.3597,70.4083,70.2234,70.3013,83757.0
2023-01-26 15:40:00,72.24,72.32,72.15,72.15,127738.0,70.311,70.3889,70.2234,70.2234,127738.0
2023-01-26 15:45:00,72.15,72.28,72.06,72.25,125390.0,70.2234,70.3499,70.1358,70.3207,125390.0
2023-01-26 15:50:00,72.25,72.47,72.24,72.33,210750.0,70.3207,70.5349,70.311,70.3986,210750.0
2023-01-26 15:55:00,72.36,72.79,72.36,72.68,258330.0,70.4278,70.8463,70.4278,70.7393,258330.0
2023-01-27 09:30:00,72.09,72.4,71.97,72.18,173206.0,70.165,70.4667,70.0482,70.2526,173206.0
2023-01-27 09:35:00,72.19,72.44,72.13,72.29,204596.0,70.2624,70.5057,70.204,70.3597,204596.0
2023-01-27 09:40:00,72.3,72.55,72.17,72.43,174988.0,70.3694,70.6127,70.2429,70.4959,174988.0
2023-01-27 09:45:00,72.46,72.96,72.46,72.78,250749.0,70.5251,71.0118,70.5251,70.8366,250749.0
2023-01-27 09:50:00,72.79,73.1,72.79,73.02,280022.0,70.8463,71.1481,70.8463,71.0702,280022.0
2023-01-27 09:55:00,73.05,73.06,72.71,72.79,186279.0,71.0994,71.1091,70.7685,70.8463,186279.0
2023-01-27 10:00:00,72.83,73.27,72.52,73.22,297036.0,70.8853,71.3135,70.5835,71.2648,297036.0
2023-01-27 10:05:00,73.22,73.64,73.16,73.45,202301.0,71.2648,71.6736,71.2064,71.4887,202301.0
2023-01-27 10:10:00,73.47,73.69,73.35,73.39,241867.0,71.5082,71.7223,71.3914,71.4303,241867.0
2023-01-27 10:15:00,73.39,73.46,73.23,73.32,206996.0,71.4303,71.4984,71.2746,71.3622,206996.0
2023-01-27 10:20:00,73.33,73.35,72.92,73.09,201151.0,71.3719,71.3914,70.9729,71.1383,201151.0
2023-01-27 10:25:00,73.07,73.21,72.87,73.19,142736.0,71.1189,71.2551,70.9242,71.2356,142736.0
2023-01-27 10:30:00,73.2,73.24,72.85,72.86,189912.0,71.2454,71.2843,70.9047,70.9145,189912.0
2023-01-27 10:35:00,72.82,73.17,72.81,73.04,154335.0,70.8755,71.2162,70.8658,71.0897,154335.0
2023-01-27 10:40:00,73.0,73.13,72.82,72.93,160036.0,71.0507,71.1773,70.8755,70.9826,160036.0
2023-01-27 10:45:00,72.93,72.94,72.34,72.46,307236.0,70.9826,70.9923,70.4083,70.5251,307236.0
2023-01-27 10:50:00,72.46,72.47,72.19,72.2,137408.0,70.5251,70.5349,70.2624,70.2721,137408.0
2023-01-27 10:55:00,72.21,72.42,72.04,72.33,204136.0,70.2818,70.4862,70.1164,70.3986,204136.0
2023-01-27 11:00:00,72.35,72.42,72.21,72.36,183770.0,70.4181,70.4862,70.2818,70.4278,183770.0
2023-01-27 11:05:00,72.36,72.53,72.14,72.31,244277.0,70.4278,70.5933,70.2137,70.3791,244277.0
2023-01-27 11:10:00,72.32,72.41,72.22,72.3,105499.0,70.3889,70.4765,70.2915,70.3694,105499.0
2023-01-27 11:15:00,72.3,72.68,72.25,72.61,186214.0,70.3694,70.7393,70.3207,70.6711,186214.0
2023-01-27 11:20:00,72.62,72.84,72.61,72.77,158026.0,70.6809,70.895,70.6711,70.8269,158026.0
2023-01-27 11:25:00,72.82,72.89,72.68,72.81,190620.0,70.8755,70.9437,70.7393,70.8658,190620.0
2023-01-27 11:30:00,72.81,73.19,72.77,73.19,159713.0,70.8658,71.2356,70.8269,71.2356,159713.0
2023-01-27 11:35:00,73.2,73.24,73.01,73.05,155785.0,71.2454,71.2843,71.0605,71.0994,155785.0
2023-01-27 11:40:00,73.07,73.36,73.07,73.29,196473.0,71.1189,71.4011,71.1189,71.333,196473.0
2023-01-27 11:45:00,73.3,73.39,73.16,73.32,187682.0,71.3427,71.4303,71.2064,71.3622,187682.0
2023-01-27 11:50:00,73.32,73.39,73.26,73.26,152607.0,71.3622,71.4303,71.3038,71.3038,152607.0
2023-01-27 11:55:00,73.26,73.43,73.25,73.28,129298.0,71.3038,71.4692,71.294,71.3232,129298.0
2023-01-27 12:00:00,73.28,73.36,73.09,73.13,153919.0,71.3232,71.4011,71.1383,71.1773,153919.0
2023-01-27 12:05:00,73.15,73.33,73.1,73.23,102726.0,71.1967,71.3719,71.1481,71.2746,102726.0
2023-01-27 12:10:00,73.23,73.41,73.15,73.38,94453.0,71.2746,71.4498,71.1967,71.4206,94453.0
2023-01-27 12:15:00,73.39,73.64,73.37,73.6,296743.0,71.4303,71.6736,71.4108,71.6347,296743.0
2023-01-27 12:20:00,73.61,73.63,73.49,73.53,117783.0,71.6444,71.6639,71.5276,71.5666,117783.0
2023-01-27 12:25:00,73.52,73.58,73.24,73.34,109514.0,71.5568,71.6152,71.2843,71.3816,109514.0
2023-01-27 12:30:00,73.33,73.55,73.28,73.53,101817.0,71.3719,71.586,71.3232,71.5666,101817.0
2023-01-27 12:35:00,73.54,73.71,73.52,73.69,127623.0,71.5763,71.7418,71.5568,71.7223,127623.0
2023-01-27 12:40:00,73.7,73.76,73.53,73.54,135665.0,71.732,71.7904,71.5666,71.5763,135665.0
2023-01-27 12:45:00,73.53,73.68,73.49,73.67,95824.0,71.5666,71.7126,71.5276,71.7028,95824.0
2023-01-27 12:50:00,73.66,73.76,73.6,73.69,82826.0,71.6931,71.7904,71.6347,71.7223,82826.0
2023-01-27 12:55:00,73.66,73.71,73.55,73.59,86236.0,71.6931,71.7418,71.586,71.625,86236.0
2023-01-27 13:00:00,73.59,73.68,73.36,73.44,119324.0,71.625,71.7126,71.4011,71.479,119324.0
2023-01-27 13:05:00,73.44,73.5,73.38,73.43,91079.0,71.479,71.5374,71.4206,71.4692,91079.0
2023-01-27 13:10:00,73.4,73.44,73.32,73.42,63688.0,71.44,71.479,71.3622,71.4595,63688.0
2023-01-27 13:15:00,73.42,73.42,73.15,73.33,109107.0,71.4595,71.4595,71.1967,71.3719,109107.0
2023-01-27 13:20:00,73.32,73.38,73.26,73.34,102668.0,71.3622,71.4206,71.3038,71.3816,102668.0
2023-01-27 13:25:00,73.36,73.44,73.26,73.38,81100.0,71.4011,71.479,71.3038,71.4206,81100.0
2023-01-27 13:30:00,73.38,73.55,73.37,73.54,121199.0,71.4206,71.586,71.4108,71.5763,121199.0
2023-01-27 13:35:00,73.54,73.64,73.52,73.63,70411.0,71.5763,71.6736,71.5568,71.6639,70411.0
2023-01-27 13:40:00,73.64,73.65,73.36,73.52,251490.0,71.6736,71.6834,71.4011,71.5568,251490.0
2023-01-27 13:45:00,73.51,73.61,73.45,73.59,101785.0,71.5471,71.6444,71.4887,71.625,101785.0
2023-01-27 13:50:00,73.59,73.59,73.42,73.46,85007.0,71.625,71.625,71.4595,71.4984,85007.0
2023-01-27 13:55:00,73.46,73.62,73.45,73.58,95716.0,71.4984,71.6542,71.4887,71.6152,95716.0
2023-01-27 14:00:00,73.58,73.83,73.58,73.69,187116.0,71.6152,71.8586,71.6152,71.7223,187116.0
2023-01-27 14:05:00,73.68,73.73,73.49,73.6,100251.0,71.7126,71.7612,71.5276,71.6347,100251.0
2023-01-27 14:10:00,73.59,73.74,73.59,73.74,118115.0,71.625,71.771,71.625,71.771,118115.0
2023-01-27 14:15:00,73.73,73.94,73.73,73.94,132742.0,71.7612,71.9656,71.7612,71.9656,132742.0
2023-01-27 14:20:00,73.93,73.97,73.84,73.95,89570.0,71.9559,71.9948,71.8683,71.9754,89570.0
2023-01-27 14:25:00,73.95,73.98,73.87,73.9,120806.0,71.9754,72.0046,71.8975,71.9267,120806.0
2023-01-27 14:30:00,73.91,74.01,73.84,73.87,129619.0,71.9364,72.0338,71.8683,71.8975,129619.0
2023-01-27 14:35:00,73.86,74.02,73.86,74.0,74434.0,71.8878,72.0435,71.8878,72.024,74434.0
2023-01-27 14:40:00,73.99,74.05,73.94,73.97,72702.0,72.0143,72.0727,71.9656,71.9948,72702.0
2023-01-27 14:45:00,73.96,74.18,73.92,74.15,114248.0,71.9851,72.1992,71.9462,72.17,114248.0
2023-01-27 14:50:00,74.15,74.18,74.04,74.12,103621.0,72.17,72.1992,72.063,72.1408,103621.0
2023-01-27 14:55:00,74.13,74.19,74.08,74.14,70486.0,72.1505,72.2089,72.1019,72.1603,70486.0
2023-01-27 15:00:00,74.14,74.26,74.14,74.24,90706.0,72.1603,72.2771,72.1603,72.2576,90706.0
2023-01-27 15:05:00,74.26,74.5,74.24,74.45,122000.0,72.2771,72.5107,72.2576,72.462,122000.0
2023-01-27 15:10:00,74.44,74.52,74.1,74.13,202882.0,72.4523,72.5301,72.1213,72.1505,202882.0
2023-01-27 15:15:00,74.14,74.2,74.0,74.18,163482.0,72.1603,72.2187,72.024,72.1992,163482.0
2023-01-27 15:20:00,74.19,74.23,73.89,74.13,237464.0,72.2089,72.2479,71.917,72.1505,237464.0
2023-01-27 15:25:00,74.15,74.22,74.01,74.22,150068.0,72.17,72.2381,72.0338,72.2381,150068.0
2023-01-27 15:30:00,74.21,74.36,74.12,74.32,156743.0,72.2284,72.3744,72.1408,72.3355,156743.0
2023-01-27 15:35:00,74.32,74.35,74.12,74.14,170104.0,72.3355,72.3647,72.1408,72.1603,170104.0
2023-01-27 15:40:00,74.16,74.26,74.0,74.05,147591.0,72.1797,72.2771,72.024,72.0727,147591.0
2023-01-27 15:45:00,74.04,74.04,73.65,73.75,179853.0,72.063,72.063,71.6834,71.7807,179853.0
2023-01-27 15:50:00,73.74,73.76,73.18,73.41,283064.0,71.771,71.7904,71.2259,71.4498,283064.0
2023-01-27 15:55:00,73.41,73.41,73.11,73.2,228883.0,71.4498,71.4498,71.1578,71.2454,228883.0
2023-01-30 09:30:00,71.59,72.02,71.53,71.8,249611.0,69.6784,70.0969,69.62,69.8828,249611.0
2023-01-30 09:35:00,71.83,72.17,71.7,72.15,201160.0,69.912,70.2429,69.7854,70.2234,201160.0
2023-01-30 09:40:00,72.14,72.18,71.83,72.03,192574.0,70.2137,70.2526,69.912,70.1066,192574.0
2023-01-30 09:45:00,72.04,72.57,72.03,72.4,269380.0,70.1164,70.6322,70.1066,70.4667,269380.0
2023-01-30 09:50:00,72.4,72.54,71.91,71.97,235429.0,70.4667,70.603,69.9898,70.0482,235429.0
2023-01-30 09:55:00,71.97,72.52,71.86,72.43,168623.0,70.0482,70.5835,69.9412,70.4959,168623.0
2023-01-30 10:00:00,72.43,72.75,72.35,72.74,232665.0,70.4959,70.8074,70.4181,70.7977,232665.0
2023-01-30 10:05:00,72.75,72.86,72.6,72.72,199712.0,70.8074,70.9145,70.6614,70.7782,199712.0
2023-01-30 10:10:00,72.71,72.78,72.43,72.57,149882.0,70.7685,70.8366,70.4959,70.6322,149882.0
2023-01-30 10:15:00,72.59,72.63,72.24,72.3,137450.0,70.6517,70.6906,70.311,70.3694,137450.0
2023-01-30 10:20:00,72.29,72.42,72.04,72.07,147198.0,70.3597,70.4862,70.1164,70.1456,147198.0
2023-01-30 10:25:00,72.05,72.19,71.8,72.18,205970.0,70.1261,70.2624,69.8828,70.2526,205970.0
2023-01-30 10:30:00,72.19,72.2,71.75,71.87,149034.0,70.2624,70.2721,69.8341,69.9509,149034.0
2023-01-30 10:35:00,71.85,71.92,71.54,71.62,167022.0,69.9314,69.9996,69.6297,69.7076,167022.0
2023-01-30 10:40:00,71.62,71.63,71.29,71.36,163395.0,69.7076,69.7173,69.3864,69.4545,163395.0
2023-01-30 10:45:00,71.35,71.45,71.11,71.44,151440.0,69.4448,69.5421,69.2112,69.5324,151440.0
2023-01-30 10:50:00,71.44,71.61,71.23,71.37,138336.0,69.5324,69.6978,69.328,69.4642,138336.0
2023-01-30 10:55:00,71.38,71.76,71.31,71.69,203048.0,69.474,69.8438,69.4058,69.7757,203048.0
2023-01-30 11:00:00,71.65,71.79,71.58,71.63,128073.0,69.7368,69.873,69.6686,69.7173,128073.0
2023-01-30 11:05:00,71.61,71.7,71.48,71.68,85444.0,69.6978,69.7854,69.5713,69.766,85444.0
2023-01-30 11:10:00,71.68,72.08,71.66,71.9,176926.0,69.766,70.1553,69.7465,69.9801,176926.0
2023-01-30 11:15:00,71.9,72.16,71.87,72.06,111064.0,69.9801,70.2332,69.9509,70.1358,111064.0
2023-01-30 11:20:00,72.05,72.12,71.67,71.79,136233.0,70.1261,70.1942,69.7562,69.873,136233.0
2023-01-30 11:25:00,71.79,71.86,71.54,71.83,116234.0,69.873,69.9412,69.6297,69.912,116234.0
2023-01-30 11:30:00,71.83,72.02,71.77,71.83,93271.0,69.912,70.0969,69.8536,69.912,93271.0
2023-01-30 11:35:00,71.82,71.88,71.61,71.66,82386.0,69.9022,69.9606,69.6978,69.7465,82386.0
2023-01-30 11:40:00,71.65,71.73,71.54,71.58,70977.0,69.7368,69.8146,69.6297,69.6686,70977.0
2023-01-30 11:45:00,71.55,71.73,71.37,71.47,70858.0,69.6394,69.8146,69.4642,69.5616,70858.0
2023-01-30 11:50:00,71.47,71.6,71.33,71.33,88001.0,69.5616,69.6881,69.4253,69.4253,88001.0
2023-01-30 11:55:00,71.31,71.82,71.14,71.79,146845.0,69.4058,69.9022,69.2404,69.873,146845.0
2023-01-30 12:00:00,71.76,71.85,71.7,71.74,72215.0,69.8438,69.9314,69.7854,69.8244,72215.0
2023-01-30 12:05:00,71.76,71.87,71.75,71.78,34962.0,69.8438,69.9509,69.8341,69.8633,34962.0
2023-01-30 12:10:00,71.76,71.91,71.71,71.9,57465.0,69.8438,69.9898,69.7952,69.9801,57465.0
2023-01-30 12:15:00,71.89,71.9,71.52,71.59,90487.0,69.9704,69.9801,69.6102,69.6784,90487.0
2023-01-30 12:20:00,71.58,71.67,71.48,71.59,45433.0,69.6686,69.7562,69.5713,69.6784,45433.0
2023-01-30 12:25:00,71.59,71.65,71.29,71.64,72180.0,69.6784,69.7368,69.3864,69.727,72180.0
2023-01-30 12:30:00,71.62,71.68,71.44,71.5,72534.0,69.7076,69.766,69.5324,69.5908,72534.0
2023-01-30 12:35:00,71.51,71.62,71.44,71.5,62582.0,69.6005,69.7076,69.5324,69.5908,62582.0
2023-01-30 12:40:00,71.5,71.66,71.42,71.48,46520.0,69.5908,69.7465,69.5129,69.5713,46520.0
2023-01-30 12:45:00,71.48,71.49,71.19,71.31,83695.0,69.5713,69.581,69.2891,69.4058,83695.0
2023-01-30 12:50:00,71.29,71.37,71.11,71.27,88623.0,69.3864,69.4642,69.2112,69.3669,88623.0
2023-01-30 12:55:00,71.26,71.36,71.11,71.2,88200.0,69.3572,69.4545,69.2112,69.2988,88200.0
2023-01-30 13:00:00,71.2,71.2,70.99,71.17,160721.0,69.2988,69.2988,69.0944,69.2696,160721.0
2023-01-30 13:05:00,71.17,71.29,71.15,71.22,83719.0,69.2696,69.3864,69.2501,69.3183,83719.0
2023-01-30 13:10:00,71.21,71.32,71.19,71.25,66909.0,69.3085,69.4156,69.2891,69.3475,66909.0
2023-01-30 13:15:00,71.25,71.73,71.16,71.64,187925.0,69.3475,69.8146,69.2599,69.727,187925.0
2023-01-30 13:20:00,71.64,71.72,71.57,71.67,73095.0,69.727,69.8049,69.6589,69.7562,73095.0
2023-01-30 13:25:00,71.64,71.68,71.45,71.5,86628.0,69.727,69.766,69.5421,69.5908,86628.0
2023-01-30 13:30:00,71.47,71.48,71.19,71.25,91455.0,69.5616,69.5713,69.2891,69.3475,91455.0
2023-01-30 13:35:00,71.28,71.29,71.16,71.23,62380.0,69.3767,69.3864,69.2599,69.328,62380.0
2023-01-30 13:40:00,71.24,71.26,70.99,71.15,94541.0,69.3377,69.3572,69.0944,69.2501,94541.0
2023-01-30 13:45:00,71.15,71.23,71.0,71.23,106050.0,69.2501,69.328,69.1041,69.328,106050.0
2023-01-30 13:50:00,71.22,71.26,71.05,71.19,86049.0,69.3183,69.3572,69.1528,69.2891,86049.0
2023-01-30 13:55:00,71.19,71.31,71.05,71.28,107017.0,69.2891,69.4058,69.1528,69.3767,107017.0
2023-01-30 14:00:00,71.27,71.37,71.19,71.35,67672.0,69.3669,69.4642,69.2891,69.4448,67672.0
2023-01-30 14:05:00,71.34,71.37,71.09,71.1,59980.0,69.435,69.4642,69.1917,69.2015,59980.0
2023-01-30 14:10:00,71.1,71.22,71.01,71.13,72448.0,69.2015,69.3183,69.1139,69.2307,72448.0
2023-01-30 14:15:00,71.12,71.15,70.91,71.03,129676.0,69.2209,69.2501,69.0165,69.1333,129676.0
2023-01-30 14:20:00,71.03,71.12,70.9,70.95,84817.0,69.1333,69.2209,69.0068,69.0555,84817.0
2023-01-30 14:25:00,70.94,70.98,70.84,70.87,145774.0,69.0457,69.0847,68.9484,68.9776,145774.0
2023-01-30 14:30:00,70.86,70.96,70.81,70.91,89735.0,68.9679,69.0652,68.9192,69.0165,89735.0
2023-01-30 14:35:00,70.88,71.07,70.79,71.0,123866.0,68.9873,69.1723,68.8997,69.1041,123866.0
2023-01-30 14:40:00,71.0,71.0,70.76,70.86,84823.0,69.1041,69.1041,68.8705,68.9679,84823.0
2023-01-30 14:45:00,70.86,70.93,70.67,70.7,105352.0,68.9679,69.036,68.7829,68.8121,105352.0
2023-01-30 14:50:00,70.69,70.72,70.58,70.7,119114.0,68.8024,68.8316,68.6953,68.8121,119114.0
2023-01-30 14:55:00,70.68,70.85,70.58,70.78,132559.0,68.7927,68.9581,68.6953,68.89,132559.0
2023-01-30 15:00:00,70.78,71.04,70.73,70.97,100750.0,68.89,69.1431,68.8413,69.0749,100750.0
2023-01-30 15:05:00,70.95,70.97,70.59,70.72,113968.0,69.0555,69.0749,68.7051,68.8316,113968.0
2023-01-30 15:10:00,70.7,70.83,70.57,70.58,85604.0,68.8121,68.9387,68.6856,68.6953,85604.0
2023-01-30 15:15:00,70.58,70.63,70.47,70.61,121836.0,68.6953,68.744,68.5883,68.7245,121836.0
2023-01-30 15:20:00,70.61,70.64,70.41,70.43,145815.0,68.7245,68.7537,68.5299,68.5493,145815.0
2023-01-30 15:25:00,70.43,70.51,70.38,70.45,131471.0,68.5493,68.6272,68.5007,68.5688,131471.0
2023-01-30 15:30:00,70.44,70.73,70.35,70.66,131924.0,68.5591,68.8413,68.4715,68.7732,131924.0
2023-01-30 15:35:00,70.67,70.91,70.67,70.86,158164.0,68.7829,69.0165,68.7829,68.9679,158164.0
2023-01-30 15:40:00,70.87,70.92,70.66,70.76,174728.0,68.9776,69.0263,68.7732,68.8705,174728.0
2023-01-30 15:45:00,70.73,70.82,70.49,70.61,138066.0,68.8413,68.9289,68.6077,68.7245,138066.0
2023-01-30 15:50:00,70.6,70.82,70.4,70.44,241243.0,68.7148,68.9289,68.5201,68.5591,241243.0
2023-01-30 15:55:00,70.47,70.48,70.24,70.41,406337.0,68.5883,68.598,68.3644,68.5299,406337.0
2023-01-31 09:30:00,70.66,71.1,70.61,70.96,254652.0,68.7732,69.2015,68.7245,69.0652,254652.0
2023-01-31 09:35:00,70.97,70.98,70.6,70.73,180464.0,69.0749,69.0847,68.7148,68.8413,180464.0
2023-01-31 09:40:00,70.73,71.12,70.53,70.78,263458.0,68.8413,69.2209,68.6467,68.89,263458.0
2023-01-31 09:45:00,70.83,71.23,70.6,71.14,245761.0,68.9387,69.328,68.7148,69.2404,245761.0
2023-01-31 09:50:00,71.17,71.3,70.92,71.08,142982.0,69.2696,69.3961,69.0263,69.182,142982.0
2023-01-31 09:55:00,71.09,71.25,70.67,70.71,175286.0,69.1917,69.3475,68.7829,68.8219,175286.0
2023-01-31 10:00:00,70.72,70.96,70.56,70.65,193502.0,68.8316,69.0652,68.6759,68.7635,193502.0
2023-01-31 10:05:00,70.67,71.2,70.49,70.56,229184.0,68.7829,69.2988,68.6077,68.6759,229184.0
2023-01-31 10:10:00,70.56,71.15,70.46,71.14,155374.0,68.6759,69.2501,68.5785,69.2404,155374.0
2023-01-31 10:15:00,71.18,71.32,71.08,71.32,167756.0,69.2793,69.4156,69.182,69.4156,167756.0
2023-01-31 10:20:00,71.32,71.42,71.1,71.25,216210.0,69.4156,69.5129,69.2015,69.3475,216210.0
2023-01-31 10:25:00,71.29,71.52,71.02,71.48,174272.0,69.3864,69.6102,69.1236,69.5713,174272.0
2023-01-31 10:30:00,71.52,71.62,71.41,71.51,231973.0,69.6102,69.7076,69.5032,69.6005,231973.0
2023-01-31 10:35:00,71.52,71.6,71.37,71.39,95812.0,69.6102,69.6881,69.4642,69.4837,95812.0
2023-01-31 10:40:00,71.39,71.6,71.34,71.56,113336.0,69.4837,69.6881,69.435,69.6492,113336.0
2023-01-31 10:45:00,71.57,71.69,71.52,71.61,147081.0,69.6589,69.7757,69.6102,69.6978,147081.0
2023-01-31 10:50:00,71.63,71.82,71.39,71.49,185873.0,69.7173,69.9022,69.4837,69.581,185873.0
2023-01-31 10:55:00,71.5,71.6,71.47,71.6,93890.0,69.5908,69.6881,69.5616,69.6881,93890.0
2023-01-31 11:00:00,71.63,71.9,71.63,71.77,153465.0,69.7173,69.9801,69.7173,69.8536,153465.0
2023-01-31 11:05:00,71.78,71.81,71.64,71.72,80210.0,69.8633,69.8925,69.727,69.8049,80210.0
2023-01-31 11:10:00,71.71,71.71,71.51,71.6,78808.0,69.7952,69.7952,69.6005,69.6881,78808.0
2023-01-31 11:15:00,71.6,71.7,71.52,71.59,63877.0,69.6881,69.7854,69.6102,69.6784,63877.0
2023-01-31 11:20:00,71.62,71.76,71.54,71.67,87050.0,69.7076,69.8438,69.6297,69.7562,87050.0
2023-01-31 11:25:00,71.65,71.8,71.55,71.73,86759.0,69.7368,69.8828,69.6394,69.8146,86759.0
2023-01-31 11:30:00,71.72,71.86,71.66,71.73,123829.0,69.8049,69.9412,69.7465,69.8146,123829.0
2023-01-31 11:35:00,71.73,71.92,71.67,71.73,102173.0,69.8146,69.9996,69.7562,69.8146,102173.0
2023-01-31 11:40:00,71.73,71.84,71.63,71.64,73115.0,69.8146,69.9217,69.7173,69.727,73115.0
2023-01-31 11:45:00,71.66,71.74,71.52,71.58,121640.0,69.7465,69.8244,69.6102,69.6686,121640.0
2023-01-31 11:50:00,71.59,71.77,71.52,71.75,109182.0,69.6784,69.8536,69.6102,69.8341,109182.0
2023-01-31 11:55:00,71.75,71.82,71.66,71.66,40900.0,69.8341,69.9022,69.7465,69.7465,40900.0
2023-01-31 12:00:00,71.69,71.69,71.37,71.57,161479.0,69.7757,69.7757,69.4642,69.6589,161479.0
2023-01-31 12:05:00,71.57,71.69,71.44,71.63,65407.0,69.6589,69.7757,69.5324,69.7173,65407.0
2023-01-31 12:10:00,71.64,71.7,71.48,71.57,53110.0,69.727,69.7854,69.5713,69.6589,53110.0
2023-01-31 12:15:00,71.58,71.98,71.57,71.89,162781.0,69.6686,70.058,69.6589,69.9704,162781.0
2023-01-31 12:20:00,71.89,71.96,71.75,71.84,68100.0,69.9704,70.0385,69.8341,69.9217,68100.0
2023-01-31 12:25:00,71.84,71.92,71.8,71.88,51848.0,69.9217,69.9996,69.8828,69.9606,51848.0
2023-01-31 12:30:00,71.87,71.9,71.77,71.87,39908.0,69.9509,69.9801,69.8536,69.9509,39908.0
2023-01-31 12:35:00,71.88,72.05,71.82,71.99,153002.0,69.9606,70.1261,69.9022,70.0677,153002.0
2023-01-31 12:40:00,71.99,72.1,71.99,72.05,111407.0,70.0677,70.1748,70.0677,70.1261,111407.0
2023-01-31 12:45:00,72.07,72.1,71.99,72.0,60165.0,70.1456,70.1748,70.0677,70.0774,60165.0
2023-01-31 12:50:00,72.0,72.1,71.93,72.05,40031.0,70.0774,70.1748,70.0093,70.1261,40031.0
2023-01-31 12:55:00,72.06,72.07,71.94,72.0,55699.0,70.1358,70.1456,70.019,70.0774,55699.0
2023-01-31 13:00:00,72.01,72.08,71.95,72.05,66701.0,70.0872,70.1553,70.0288,70.1261,66701.0
2023-01-31 13:05:00,72.05,72.1,72.0,72.01,30923.0,70.1261,70.1748,70.0774,70.0872,30923.0
2023-01-31 13:10:00,72.01,72.1,71.91,72.03,40963.0,70.0872,70.1748,69.9898,70.1066,40963.0
2023-01-31 13:15:00,72.03,72.04,71.93,71.97,33904.0,70.1066,70.1164,70.0093,70.0482,33904.0
2023-01-31 13:20:00,71.98,72.05,71.81,71.83,43555.0,70.058,70.1261,69.8925,69.912,43555.0
2023-01-31 13:25:00,71.83,72.01,71.82,72.01,64626.0,69.912,70.0872,69.9022,70.0872,64626.0
2023-01-31 13:30:00,72.03,72.06,71.96,72.0,55469.0,70.1066,70.1358,70.0385,70.0774,55469.0
2023-01-31 13:35:00,71.99,72.01,71.9,71.97,43689.0,70.0677,70.0872,69.9801,70.0482,43689.0
2023-01-31 13:40:00,71.98,72.11,71.98,72.04,77182.0,70.058,70.1845,70.058,70.1164,77182.0
2023-01-31 13:45:00,72.03,72.29,71.99,72.26,176271.0,70.1066,70.3597,70.0677,70.3305,176271.0
2023-01-31 13:50:00,72.27,72.3,72.21,72.26,82015.0,70.3402,70.3694,70.2818,70.3305,82015.0
2023-01-31 13:55:00,72.27,72.32,72.25,72.28,52111.0,70.3402,70.3889,70.3207,70.3499,52111.0
2023-01-31 14:00:00,72.29,72.43,72.27,72.29,106533.0,70.3597,70.4959,70.3402,70.3597,106533.0
2023-01-31 14:05:00,72.3,72.45,72.26,72.43,137057.0,70.3694,70.5154,70.3305,70.4959,137057.0
2023-01-31 14:10:00,72.42,72.45,72.34,72.36,124587.0,70.4862,70.5154,70.4083,70.4278,124587.0
2023-01-31 14:15:00,72.35,72.39,72.21,72.25,121969.0,70.4181,70.457,70.2818,70.3207,121969.0
2023-01-31 14:20:00,72.25,72.36,72.23,72.26,55234.0,70.3207,70.4278,70.3013,70.3305,55234.0
2023-01-31 14:25:00,72.25,72.35,72.23,72.34,53737.0,70.3207,70.4181,70.3013,70.4083,53737.0
2023-01-31 14:30:00,72.35,72.43,72.3,72.34,108375.0,70.4181,70.4959,70.3694,70.4083,108375.0
2023-01-31 14:35:00,72.34,72.38,72.25,72.33,59366.0,70.4083,70.4473,70.3207,70.3986,59366.0
2023-01-31 14:40:00,72.33,72.46,72.31,72.41,58194.0,70.3986,70.5251,70.3791,70.4765,58194.0
2023-01-31 14:45:00,72.42,72.47,72.35,72.46,124240.0,70.4862,70.5349,70.4181,70.5251,124240.0
2023-01-31 14:50:00,72.47,72.56,72.42,72.48,124616.0,70.5349,70.6225,70.4862,70.5446,124616.0
2023-01-31 14:55:00,72.47,72.53,72.38,72.43,83503.0,70.5349,70.5933,70.4473,70.4959,83503.0
2023-01-31 15:00:00,72.44,72.61,72.42,72.53,81756.0,70.5057,70.6711,70.4862,70.5933,81756.0
2023-01-31 15:05:00,72.54,72.61,72.47,72.49,63043.0,70.603,70.6711,70.5349,70.5543,63043.0
2023-01-31 15:10:00,72.48,72.51,72.18,72.26,177416.0,70.5446,70.5738,70.2526,70.3305,177416.0
2023-01-31 15:15:00,72.27,72.28,72.05,72.1,122037.0,70.3402,70.3499,70.1261,70.1748,122037.0
2023-01-31 15:20:00,72.1,72.23,72.04,72.11,113107.0,70.1748,70.3013,70.1164,70.1845,113107.0
2023-01-31 15:25:00,72.1,72.17,71.97,72.04,103854.0,70.1748,70.2429,70.0482,70.1164,103854.0
2023-01-31 15:30:00,72.03,72.34,72.03,72.33,151162.0,70.1066,70.4083,70.1066,70.3986,151162.0
2023-01-31 15:35:00,72.33,72.43,72.26,72.36,126140.0,70.3986,70.4959,70.3305,70.4278,126140.0
2023-01-31 15:40:00,72.37,72.59,72.37,72.59,151853.0,70.4375,70.6517,70.4375,70.6517,151853.0
2023-01-31 15:45:00,72.57,72.74,72.55,72.58,339465.0,70.6322,70.7977,70.6127,70.6419,339465.0
2023-01-31 15:50:00,72.59,73.17,72.59,73.16,497791.0,70.6517,71.2162,70.6517,71.2064,497791.0
2023-01-31 15:55:00,73.16,73.49,72.92,73.47,494201.0,71.2064,71.5276,70.9729,71.5082,494201.0
2023-02-01 09:30:00,72.8,72.94,72.58,72.7,277630.0,70.8561,70.9923,70.6419,70.7587,277630.0
2023-02-01 09:35:00,72.69,72.98,72.55,72.95,212415.0,70.749,71.0313,70.6127,71.0021,212415.0
2023-02-01 09:40:00,72.93,73.04,72.75,72.78,119791.0,70.9826,71.0897,70.8074,70.8366,119791.0
2023-02-01 09:45:00,72.8,73.13,72.8,73.09,146556.0,70.8561,71.1773,70.8561,71.1383,146556.0
2023-02-01 09:50:00,73.07,73.39,73.03,73.35,197688.0,71.1189,71.4303,71.0799,71.3914,197688.0
2023-02-01 09:55:00,73.34,73.43,73.19,73.31,158788.0,71.3816,71.4692,71.2356,71.3524,158788.0
2023-02-01 10:00:00,73.34,73.4,72.58,72.81,354567.0,71.3816,71.44,70.6419,70.8658,354567.0
2023-02-01 10:05:00,72.81,72.98,72.57,72.79,191201.0,70.8658,71.0313,70.6322,70.8463,191201.0
2023-02-01 10:10:00,72.77,73.06,72.75,73.03,134732.0,70.8269,71.1091,70.8074,71.0799,134732.0
2023-02-01 10:15:00,73.02,73.07,72.72,72.91,81160.0,71.0702,71.1189,70.7782,70.9631,81160.0
2023-02-01 10:20:00,72.89,72.99,72.68,72.91,64320.0,70.9437,71.041,70.7393,70.9631,64320.0
2023-02-01 10:25:00,72.92,73.02,72.8,72.98,73368.0,70.9729,71.0702,70.8561,71.0313,73368.0
2023-02-01 10:30:00,72.99,73.12,72.93,73.07,102615.0,71.041,71.1675,70.9826,71.1189,102615.0
2023-02-01 10:35:00,73.07,73.09,72.86,72.91,90253.0,71.1189,71.1383,70.9145,70.9631,90253.0
2023-02-01 10:40:00,72.91,73.05,72.65,72.67,98753.0,70.9631,71.0994,70.7101,70.7295,98753.0
2023-02-01 10:45:00,72.65,72.74,72.45,72.55,222470.0,70.7101,70.7977,70.5154,70.6127,222470.0
2023-02-01 10:50:00,72.55,72.57,72.13,72.29,267606.0,70.6127,70.6322,70.204,70.3597,267606.0
2023-02-01 10:55:00,72.3,72.36,72.11,72.2,180460.0,70.3694,70.4278,70.1845,70.2721,180460.0
2023-02-01 11:00:00,72.21,72.4,72.09,72.33,194201.0,70.2818,70.4667,70.165,70.3986,194201.0
2023-02-01 11:05:00,72.33,72.46,72.21,72.35,114172.0,70.3986,70.5251,70.2818,70.4181,114172.0
2023-02-01 11:10:00,72.36,72.49,72.33,72.44,110252.0,70.4278,70.5543,70.3986,70.5057,110252.0
2023-02-01 11:15:00,72.44,72.55,72.44,72.5,70972.0,70.5057,70.6127,70.5057,70.5641,70972.0
2023-02-01 11:20:00,72.49,72.85,72.49,72.77,143879.0,70.5543,70.9047,70.5543,70.8269,143879.0
2023-02-01 11:25:00,72.77,72.87,72.73,72.81,154463.0,70.8269,70.9242,70.7879,70.8658,154463.0
2023-02-01 11:30:00,72.81,72.92,72.74,72.9,69817.0,70.8658,70.9729,70.7977,70.9534,69817.0
2023-02-01 11:35:00,72.9,72.9,72.77,72.87,90779.0,70.9534,70.9534,70.8269,70.9242,90779.0
2023-02-01 11:40:00,72.86,72.95,72.82,72.85,126287.0,70.9145,71.0021,70.8755,70.9047,126287.0
2023-02-01 11:45:00,72.84,72.87,72.72,72.76,70638.0,70.895,70.9242,70.7782,70.8171,70638.0
2023-02-01 11:50:00,72.75,72.78,72.6,72.64,84587.0,70.8074,70.8366,70.6614,70.7003,84587.0
2023-02-01 11:55:00,72.64,72.65,72.42,72.43,172367.0,70.7003,70.7101,70.4862,70.4959,172367.0
2023-02-01 12:00:00,72.44,72.48,72.32,72.36,90047.0,70.5057,70.5446,70.3889,70.4278,90047.0
2023-02-01 12:05:00,72.38,72.38,72.19,72.25,95012.0,70.4473,70.4473,70.2624,70.3207,95012.0
2023-02-01 12:10:00,72.25,72.35,72.16,72.23,95393.0,70.3207,70.4181,70.2332,70.3013,95393.0
2023-02-01 12:15:00,72.21,72.21,72.03,72.04,144872.0,70.2818,70.2818,70.1066,70.1164,144872.0
2023-02-01 12:20:00,72.05,72.32,71.99,72.32,130370.0,70.1261,70.3889,70.0677,70.3889,130370.0
2023-02-01 12:25:00,72.31,72.37,72.21,72.26,104231.0,70.3791,70.4375,70.2818,70.3305,104231.0
2023-02-01 12:30:00,72.27,72.36,72.2,72.25,88902.0,70.3402,70.4278,70.2721,70.3207,88902.0
2023-02-01 12:35:00,72.24,72.27,72.13,72.2,66883.0,70.311,70.3402,70.204,70.2721,66883.0
2023-02-01 12:40:00,72.2,72.33,72.17,72.31,73197.0,70.2721,70.3986,70.2429,70.3791,73197.0
2023-02-01 12:45:00,72.3,72.31,72.17,72.17,72889.0,70.3694,70.3791,70.2429,70.2429,72889.0
2023-02-01 12:50:00,72.18,72.26,72.15,72.23,28885.0,70.2526,70.3305,70.2234,70.3013,28885.0
2023-02-01 12:55:00,72.22,72.32,72.17,72.17,33114.0,70.2915,70.3889,70.2429,70.2429,33114.0
2023-02-01 13:00:00,72.19,72.28,72.12,72.28,62038.0,70.2624,70.3499,70.1942,70.3499,62038.0
2023-02-01 13:05:00,72.28,72.45,72.27,72.34,96196.0,70.3499,70.5154,70.3402,70.4083,96196.0
2023-02-01 13:10:00,72.34,72.42,72.25,72.38,56475.0,70.4083,70.4862,70.3207,70.4473,56475.0
2023-02-01 13:15:00,72.39,72.4,72.24,72.29,72056.0,70.457,70.4667,70.311,70.3597,72056.0
2023-02-01 13:20:00,72.27,72.4,72.25,72.32,39229.0,70.3402,70.4667,70.3207,70.3889,39229.0
2023-02-01 13:25:00,72.34,72.45,72.31,72.44,48869.0,70.4083,70.5154,70.3791,70.5057,48869.0
2023-02-01 13:30:00,72.45,72.67,72.43,72.66,80007.0,70.5154,70.7295,70.4959,70.7198,80007.0
2023-02-01 13:35:00,72.67,72.68,72.47,72.56,87189.0,70.7295,70.7393,70.5349,70.6225,87189.0
2023-02-01 13:40:00,72.56,72.63,72.41,72.45,79609.0,70.6225,70.6906,70.4765,70.5154,79609.0
2023-02-01 13:45:00,72.43,72.43,72.22,72.35,117161.0,70.4959,70.4959,70.2915,70.4181,117161.0
2023-02-01 13:50:00,72.34,72.47,72.28,72.46,84325.0,70.4083,70.5349,70.3499,70.5251,84325.0
2023-02-01 13:55:00,72.45,72.88,72.43,72.54,256854.0,70.5154,70.9339,70.4959,70.603,256854.0
2023-02-01 14:00:00,72.48,72.76,71.42,72.1,553090.0,70.5446,70.8171,69.5129,70.1748,553090.0
2023-02-01 14:05:00,72.08,73.2,72.05,72.93,473035.0,70.1553,71.2454,70.1261,70.9826,473035.0
2023-02-01 14:10:00,72.9,73.25,72.84,72.92,230534.0,70.9534,71.294,70.895,70.9729,230534.0
2023-02-01 14:15:00,72.9,73.02,72.34,72.65,235423.0,70.9534,71.0702,70.4083,70.7101,235423.0
2023-02-01 14:20:00,72.63,72.83,72.52,72.63,90351.0,70.6906,70.8853,70.5835,70.6906,90351.0
2023-02-01 14:25:00,72.62,72.73,72.47,72.5,117901.0,70.6809,70.7879,70.5349,70.5641,117901.0
2023-02-01 14:30:00,72.52,72.78,71.23,71.84,456013.0,70.5835,70.8366,69.328,69.9217,456013.0
2023-02-01 14:35:00,71.82,73.9,71.68,73.77,669769.0,69.9022,71.9267,69.766,71.8002,669769.0
2023-02-01 14:40:00,73.87,74.75,73.65,74.67,627901.0,71.8975,72.754,71.6834,72.6761,627901.0
2023-02-01 14:45:00,74.67,75.35,74.35,74.91,774858.0,72.6761,73.338,72.3647,72.9097,774858.0
2023-02-01 14:50:00,74.9,75.53,74.9,75.1,598825.0,72.9,73.5132,72.9,73.0946,598825.0
2023-02-01 14:55:00,75.13,75.32,74.67,74.92,334161.0,73.1238,73.3088,72.6761,72.9195,334161.0
2023-02-01 15:00:00,74.94,75.62,74.92,75.52,474438.0,72.9389,73.6008,72.9195,73.5034,474438.0
2023-02-01 15:05:00,75.52,76.36,75.48,76.28,504630.0,73.5034,74.321,73.4645,74.2431,504630.0
2023-02-01 15:10:00,76.29,76.34,75.71,75.8,328281.0,74.2529,74.3015,73.6884,73.776,328281.0
2023-02-01 15:15:00,75.79,75.88,75.18,75.83,444382.0,73.7662,73.8538,73.1725,73.8052,444382.0
2023-02-01 15:20:00,75.83,75.95,75.39,75.73,302927.0,73.8052,73.9219,73.3769,73.7078,302927.0
2023-02-01 15:25:00,75.73,76.1,75.67,76.07,235270.0,73.7078,74.0679,73.6494,74.0387,235270.0
2023-02-01 15:30:00,76.08,76.47,76.02,76.43,301249.0,74.0485,74.4281,73.9901,74.3891,301249.0
2023-02-01 15:35:00,76.44,77.26,76.44,77.06,413200.0,74.3989,75.197,74.3989,75.0023,413200.0
2023-02-01 15:40:00,77.04,77.39,76.68,76.81,327594.0,74.9828,75.3235,74.6325,74.759,327594.0
2023-02-01 15:45:00,76.79,76.9,76.1,76.17,404059.0,74.7395,74.8466,74.0679,74.1361,404059.0
2023-02-01 15:50:00,76.17,76.18,75.41,75.56,453342.0,74.1361,74.1458,73.3964,73.5424,453342.0
2023-02-01 15:55:00,75.57,75.84,75.41,75.84,416430.0,73.5521,73.8149,73.3964,73.8149,416430.0
2023-02-02 09:30:00,77.99,78.13,77.57,77.87,514481.0,75.9075,76.0437,75.4987,75.7907,514481.0
2023-02-02 09:35:00,77.89,77.99,77.34,77.69,331892.0,75.8101,75.9075,75.2748,75.6155,331892.0
2023-02-02 09:40:00,77.67,77.86,77.35,77.41,222712.0,75.596,75.7809,75.2846,75.343,222712.0
2023-02-02 09:45:00,77.39,77.96,77.2,77.81,285394.0,75.3235,75.8783,75.1386,75.7323,285394.0
2023-02-02 09:50:00,77.8,77.9,77.25,77.57,251290.0,75.7226,75.8199,75.1872,75.4987,251290.0
2023-02-02 09:55:00,77.55,77.56,77.16,77.3,197863.0,75.4792,75.489,75.0996,75.2359,197863.0
2023-02-02 10:00:00,77.35,77.66,77.0,77.4,408458.0,75.2846,75.5863,74.9439,75.3332,408458.0
2023-02-02 10:05:00,77.39,77.59,77.08,77.18,254312.0,75.3235,75.5182,75.0218,75.1191,254312.0
2023-02-02 10:10:00,77.18,77.25,76.92,77.16,229764.0,75.1191,75.1872,74.866,75.0996,229764.0
2023-02-02 10:15:00,77.2,77.89,77.12,77.85,377588.0,75.1386,75.8101,75.0607,75.7712,377588.0
2023-02-02 10:20:00,77.85,77.94,77.55,77.81,355946.0,75.7712,75.8588,75.4792,75.7323,355946.0
2023-02-02 10:25:00,77.8,78.02,77.66,77.92,216565.0,75.7226,75.9367,75.5863,75.8393,216565.0
2023-02-02 10:30:00,77.93,78.67,77.93,78.54,511419.0,75.8491,76.5693,75.8491,76.4428,511419.0
2023-02-02 10:35:00,78.53,78.82,78.46,78.77,309942.0,76.4331,76.7153,76.3649,76.6666,309942.0
2023-02-02 10:40:00,78.77,78.97,78.73,78.82,258925.0,76.6666,76.8613,76.6277,76.7153,258925.0
2023-02-02 10:45:00,78.84,78.99,78.77,78.98,181505.0,76.7348,76.8808,76.6666,76.871,181505.0
2023-02-02 10:50:00,78.99,79.28,78.92,79.08,261103.0,76.8808,77.163,76.8126,76.9684,261103.0
2023-02-02 10:55:00,79.09,79.15,78.93,79.02,230350.0,76.9781,77.0365,76.8224,76.91,230350.0
2023-02-02 11:00:00,79.01,79.17,78.81,79.14,255697.0,76.9002,77.056,76.7056,77.0268,255697.0
2023-02-02 11:05:00,79.15,79.23,78.94,79.09,167661.0,77.0365,77.1144,76.8321,76.9781,167661.0
2023-02-02 11:10:00,79.11,79.11,78.84,78.94,140282.0,76.9976,76.9976,76.7348,76.8321,140282.0
2023-02-02 11:15:00,78.93,78.99,78.66,78.67,152377.0,76.8224,76.8808,76.5596,76.5693,152377.0
2023-02-02 11:20:00,78.66,79.1,78.63,79.04,157289.0,76.5596,76.9878,76.5304,76.9294,157289.0
2023-02-02 11:25:00,79.02,79.13,78.89,78.94,146814.0,76.91,77.017,76.7834,76.8321,146814.0
2023-02-02 11:30:00,78.95,79.23,78.87,79.15,160306.0,76.8418,77.1144,76.764,77.0365,160306.0
2023-02-02 11:35:00,79.14,79.18,78.84,78.89,141594.0,77.0268,77.0657,76.7348,76.7834,141594.0
2023-02-02 11:40:00,78.9,78.94,78.69,78.77,147811.0,76.7932,76.8321,76.5888,76.6666,147811.0
2023-02-02 11:45:00,78.79,78.89,78.71,78.77,125455.0,76.6861,76.7834,76.6083,76.6666,125455.0
2023-02-02 11:50:00,78.79,78.85,78.68,78.79,100130.0,76.6861,76.7445,76.5791,76.6861,100130.0
2023-02-02 11:55:00,78.79,78.85,78.56,78.58,160901.0,76.6861,76.7445,76.4623,76.4817,160901.0
2023-02-02 12:00:00,78.57,78.79,78.53,78.58,119446.0,76.472,76.6861,76.4331,76.4817,119446.0
2023-02-02 12:05:00,78.57,78.68,78.43,78.43,103603.0,76.472,76.5791,76.3357,76.3357,103603.0
2023-02-02 12:10:00,78.45,78.91,78.43,78.89,117034.0,76.3552,76.8029,76.3357,76.7834,117034.0
2023-02-02 12:15:00,78.88,78.97,78.74,78.77,102786.0,76.7737,76.8613,76.6374,76.6666,102786.0
2023-02-02 12:20:00,78.78,78.93,78.67,78.91,91313.0,76.6764,76.8224,76.5693,76.8029,91313.0
2023-02-02 12:25:00,78.91,79.05,78.88,78.89,114425.0,76.8029,76.9392,76.7737,76.7834,114425.0
2023-02-02 12:30:00,78.9,79.12,78.88,79.11,121266.0,76.7932,77.0073,76.7737,76.9976,121266.0
2023-02-02 12:35:00,79.11,79.17,78.98,79.08,85064.0,76.9976,77.056,76.871,76.9684,85064.0
2023-02-02 12:40:00,79.05,79.05,78.78,78.9,136989.0,76.9392,76.9392,76.6764,76.7932,136989.0
2023-02-02 12:45:00,78.9,78.91,78.73,78.75,87309.0,76.7932,76.8029,76.6277,76.6472,87309.0
2023-02-02 12:50:00,78.76,78.96,78.65,78.94,116480.0,76.6569,76.8516,76.5499,76.8321,116480.0
2023-02-02 12:55:00,78.93,79.06,78.91,79.02,83968.0,76.8224,76.9489,76.8029,76.91,83968.0
2023-02-02 13:00:00,79.04,79.34,79.03,79.32,131389.0,76.9294,77.2214,76.9197,77.202,131389.0
2023-02-02 13:05:00,79.34,79.37,78.95,78.95,185028.0,77.2214,77.2506,76.8418,76.8418,185028.0
2023-02-02 13:10:00,78.96,79.07,78.92,78.99,124345.0,76.8516,76.9586,76.8126,76.8808,124345.0
2023-02-02 13:15:00,78.99,79.05,78.87,79.04,82921.0,76.8808,76.9392,76.764,76.9294,82921.0
2023-02-02 13:20:00,79.04,79.15,78.96,79.12,94299.0,76.9294,77.0365,76.8516,77.0073,94299.0
2023-02-02 13:25:00,79.12,79.16,78.91,79.02,74342.0,77.0073,77.0462,76.8029,76.91,74342.0
2023-02-02 13:30:00,79.03,79.25,79.02,79.25,93805.0,76.9197,77.1338,76.91,77.1338,93805.0
2023-02-02 13:35:00,79.25,79.37,79.21,79.33,109428.0,77.1338,77.2506,77.0949,77.2117,109428.0
2023-02-02 13:40:00,79.32,79.54,79.32,79.37,217786.0,77.202,77.4161,77.202,77.2506,217786.0
2023-02-02 13:45:00,79.38,79.5,79.31,79.44,129130.0,77.2604,77.3772,77.1922,77.3188,129130.0
2023-02-02 13:50:00,79.43,79.56,79.4,79.53,81760.0,77.309,77.4356,77.2798,77.4064,81760.0
2023-02-02 13:55:00,79.54,79.8,79.51,79.8,188784.0,77.4161,77.6691,77.3869,77.6691,188784.0
2023-02-02 14:00:00,79.79,79.92,79.48,79.48,199718.0,77.6594,77.7859,77.3577,77.3577,199718.0
2023-02-02 14:05:00,79.48,79.57,79.31,79.32,116635.0,77.3577,77.4453,77.1922,77.202,116635.0
2023-02-02 14:10:00,79.33,79.35,78.72,78.73,263332.0,77.2117,77.2312,76.618,76.6277,263332.0
2023-02-02 14:15:00,78.72,78.84,78.55,78.74,152894.0,76.618,76.7348,76.4525,76.6374,152894.0
2023-02-02 14:20:00,78.74,78.78,78.36,78.36,166079.0,76.6374,76.6764,76.2676,76.2676,166079.0
2023-02-02 14:25:00,78.36,78.58,78.35,78.42,170264.0,76.2676,76.4817,76.2579,76.326,170264.0
2023-02-02 14:30:00,78.41,78.51,77.87,78.01,302335.0,76.3163,76.4136,75.7907,75.9269,302335.0
2023-02-02 14:35:00,77.99,78.23,77.69,77.96,288515.0,75.9075,76.1411,75.6155,75.8783,288515.0
2023-02-02 14:40:00,77.94,78.02,77.69,77.96,159571.0,75.8588,75.9367,75.6155,75.8783,159571.0
2023-02-02 14:45:00,77.95,78.0,77.57,77.98,229587.0,75.8685,75.9172,75.4987,75.8977,229587.0
2023-02-02 14:50:00,77.97,78.18,77.71,77.84,288056.0,75.888,76.0924,75.635,75.7615,288056.0
2023-02-02 14:55:00,77.85,77.85,77.36,77.44,262026.0,75.7712,75.7712,75.2943,75.3722,262026.0
2023-02-02 15:00:00,77.44,77.63,77.11,77.33,207350.0,75.3722,75.5571,75.051,75.2651,207350.0
2023-02-02 15:05:00,77.34,77.94,77.24,77.46,208901.0,75.2748,75.8588,75.1775,75.3916,208901.0
2023-02-02 15:10:00,77.46,77.94,77.45,77.94,134313.0,75.3916,75.8588,75.3819,75.8588,134313.0
2023-02-02 15:15:00,77.93,78.09,77.62,78.05,137709.0,75.8491,76.0048,75.5474,75.9659,137709.0
2023-02-02 15:20:00,78.03,78.28,77.91,78.18,118684.0,75.9464,76.1897,75.8296,76.0924,118684.0
2023-02-02 15:25:00,78.17,78.38,77.94,78.21,212506.0,76.0827,76.2871,75.8588,76.1216,212506.0
2023-02-02 15:30:00,78.25,78.56,78.25,78.56,172707.0,76.1605,76.4623,76.1605,76.4623,172707.0
2023-02-02 15:35:00,78.56,78.69,78.27,78.33,205320.0,76.4623,76.5888,76.18,76.2384,205320.0
2023-02-02 15:40:00,78.34,78.39,77.9,78.15,152993.0,76.2481,76.2968,75.8199,76.0632,152993.0
2023-02-02 15:45:00,78.11,78.4,77.99,78.23,115754.0,76.0243,76.3065,75.9075,76.1411,115754.0
2023-02-02 15:50:00,78.24,78.74,78.23,78.66,265159.0,76.1508,76.6374,76.1411,76.5596,265159.0
2023-02-02 15:55:00,78.66,79.08,78.53,79.07,304021.0,76.5596,76.9684,76.4331,76.9586,304021.0
2023-02-03 09:30:00,76.12,76.7,76.03,76.58,411296.0,74.0874,74.6519,73.9998,74.5351,411296.0
2023-02-03 09:35:00,76.61,77.14,76.37,77.09,294185.0,74.5643,75.0802,74.3307,75.0315,294185.0
2023-02-03 09:40:00,77.1,77.36,76.98,77.15,258505.0,75.0412,75.2943,74.9244,75.0899,258505.0
2023-02-03 09:45:00,77.2,77.72,76.94,77.47,383827.0,75.1386,75.6447,74.8855,75.4014,383827.0
2023-02-03 09:50:00,77.48,77.64,76.89,77.46,282061.0,75.4111,75.5668,74.8368,75.3916,282061.0
2023-02-03 09:55:00,77.44,77.61,77.14,77.16,168891.0,75.3722,75.5376,75.0802,75.0996,168891.0
2023-02-03 10:00:00,77.07,77.47,76.54,77.0,306313.0,75.012,75.4014,74.4962,74.9439,306313.0
2023-02-03 10:05:00,76.91,77.06,76.59,77.03,120752.0,74.8563,75.0023,74.5449,74.9731,120752.0
2023-02-03 10:10:00,77.0,77.8,76.76,77.79,196567.0,74.9439,75.7226,74.7103,75.7128,196567.0
2023-02-03 10:15:00,77.77,78.32,77.59,77.91,312691.0,75.6934,76.2287,75.5182,75.8296,312691.0
2023-02-03 10:20:00,77.92,78.49,77.87,78.43,183503.0,75.8393,76.3941,75.7907,76.3357,183503.0
2023-02-03 10:25:00,78.49,78.57,77.99,78.0,162978.0,76.3941,76.472,75.9075,75.9172,162978.0
2023-02-03 10:30:00,78.05,78.54,77.92,78.54,102201.0,75.9659,76.4428,75.8393,76.4428,102201.0
2023-02-03 10:35:00,78.54,78.91,78.45,78.8,137373.0,76.4428,76.8029,76.3552,76.6958,137373.0
2023-02-03 10:40:00,78.79,79.01,78.57,78.82,164070.0,76.6861,76.9002,76.472,76.7153,164070.0
2023-02-03 10:45:00,78.86,78.91,78.68,78.7,124435.0,76.7542,76.8029,76.5791,76.5985,124435.0
2023-02-03 10:50:00,78.71,78.71,78.33,78.42,129464.0,76.6083,76.6083,76.2384,76.326,129464.0
2023-02-03 10:55:00,78.4,78.49,78.1,78.4,91157.0,76.3065,76.3941,76.0145,76.3065,91157.0
2023-02-03 11:00:00,78.4,78.77,78.39,78.53,128945.0,76.3065,76.6666,76.2968,76.4331,128945.0
2023-02-03 11:05:00,78.53,78.67,78.39,78.48,63113.0,76.4331,76.5693,76.2968,76.3844,63113.0
2023-02-03 11:10:00,78.51,78.84,78.49,78.81,56409.0,76.4136,76.7348,76.3941,76.7056,56409.0
2023-02-03 11:15:00,78.81,78.94,78.53,78.56,109900.0,76.7056,76.8321,76.4331,76.4623,109900.0
2023-02-03 11:20:00,78.59,78.84,78.38,78.74,65538.0,76.4915,76.7348,76.2871,76.6374,65538.0
2023-02-03 11:25:00,78.75,78.83,78.57,78.78,73647.0,76.6472,76.725,76.472,76.6764,73647.0
2023-02-03 11:30:00,78.82,79.11,78.77,79.1,107981.0,76.7153,76.9976,76.6666,76.9878,107981.0
2023-02-03 11:35:00,79.11,79.17,78.44,78.54,125562.0,76.9976,77.056,76.3455,76.4428,125562.0
2023-02-03 11:40:00,78.55,78.91,78.37,78.65,114207.0,76.4525,76.8029,76.2773,76.5499,114207.0
2023-02-03 11:45:00,78.67,78.74,78.09,78.11,223010.0,76.5693,76.6374,76.0048,76.0243,223010.0
2023-02-03 11:50:00,78.09,78.46,78.06,78.27,105402.0,76.0048,76.3649,75.9756,76.18,105402.0
2023-02-03 11:55:00,78.26,78.4,77.81,77.9,274256.0,76.1703,76.3065,75.7323,75.8199,274256.0
2023-02-03 12:00:00,77.9,78.23,77.79,78.15,193755.0,75.8199,76.1411,75.7128,76.0632,193755.0
2023-02-03 12:05:00,78.17,78.35,78.1,78.21,101658.0,76.0827,76.2579,76.0145,76.1216,101658.0
2023-02-03 12:10:00,78.21,78.55,78.21,78.54,197039.0,76.1216,76.4525,76.1216,76.4428,197039.0
2023-02-03 12:15:00,78.52,78.67,78.42,78.6,186342.0,76.4233,76.5693,76.326,76.5012,186342.0
2023-02-03 12:20:00,78.57,78.83,78.47,78.76,70328.0,76.472,76.725,76.3747,76.6569,70328.0
2023-02-03 12:25:00,78.76,78.83,78.64,78.69,58405.0,76.6569,76.725,76.5401,76.5888,58405.0
2023-02-03 12:30:00,78.7,78.79,78.62,78.72,40596.0,76.5985,76.6861,76.5207,76.618,40596.0
2023-02-03 12:35:00,78.71,78.87,78.67,78.7,53131.0,76.6083,76.764,76.5693,76.5985,53131.0
2023-02-03 12:40:00,78.68,78.89,78.66,78.67,52775.0,76.5791,76.7834,76.5596,76.5693,52775.0
2023-02-03 12:45:00,78.66,78.8,78.44,78.49,56558.0,76.5596,76.6958,76.3455,76.3941,56558.0
2023-02-03 12:50:00,78.47,78.6,78.2,78.32,50794.0,76.3747,76.5012,76.1119,76.2287,50794.0
2023-02-03 12:55:00,78.31,78.38,77.4,77.52,171045.0,76.2189,76.2871,75.3332,75.45,171045.0
2023-02-03 13:00:00,77.52,77.61,77.25,77.27,124682.0,75.45,75.5376,75.1872,75.2067,124682.0
2023-02-03 13:05:00,77.31,77.52,76.85,76.85,113285.0,75.2456,75.45,74.7979,74.7979,113285.0
2023-02-03 13:10:00,76.86,77.14,76.69,77.11,107407.0,74.8077,75.0802,74.6422,75.051,107407.0
2023-02-03 13:15:00,77.11,77.21,76.95,77.09,104859.0,75.051,75.1483,74.8952,75.0315,104859.0
2023-02-03 13:20:00,77.02,77.31,76.9,77.01,89018.0,74.9634,75.2456,74.8466,74.9536,89018.0
2023-02-03 13:25:00,77.06,77.13,76.84,76.89,51779.0,75.0023,75.0704,74.7882,74.8368,51779.0
2023-02-03 13:30:00,76.85,76.85,76.5,76.64,129704.0,74.7979,74.7979,74.4573,74.5935,129704.0
2023-02-03 13:35:00,76.66,76.98,76.54,76.88,77261.0,74.613,74.9244,74.4962,74.8271,77261.0
2023-02-03 13:40:00,76.89,76.89,76.41,76.43,81416.0,74.8368,74.8368,74.3697,74.3891,81416.0
2023-02-03 13:45:00,76.39,76.71,76.14,76.59,146423.0,74.3502,74.6617,74.1069,74.5449,146423.0
2023-02-03 13:50:00,76.66,77.09,76.66,77.06,90932.0,74.613,75.0315,74.613,75.0023,90932.0
2023-02-03 13:55:00,77.02,77.15,76.82,76.85,70547.0,74.9634,75.0899,74.7687,74.7979,70547.0
2023-02-03 14:00:00,76.85,76.94,76.65,76.74,79700.0,74.7979,74.8855,74.6033,74.6909,79700.0
2023-02-03 14:05:00,76.7,77.02,76.6,76.75,82050.0,74.6519,74.9634,74.5546,74.7006,82050.0
2023-02-03 14:10:00,76.79,76.84,76.44,76.83,71616.0,74.7395,74.7882,74.3989,74.7785,71616.0
2023-02-03 14:15:00,76.81,76.86,76.36,76.49,68360.0,74.759,74.8077,74.321,74.4475,68360.0
2023-02-03 14:20:00,76.53,76.65,76.27,76.32,62438.0,74.4865,74.6033,74.2334,74.2821,62438.0
2023-02-03 14:25:00,76.29,76.65,76.25,76.6,75180.0,74.2529,74.6033,74.2139,74.5546,75180.0
2023-02-03 14:30:00,76.55,76.6,76.18,76.46,126063.0,74.5059,74.5546,74.1458,74.4183,126063.0
2023-02-03 14:35:00,76.44,76.96,76.44,76.94,99316.0,74.3989,74.905,74.3989,74.8855,99316.0
2023-02-03 14:40:00,76.93,77.01,76.59,76.6,82442.0,74.8758,74.9536,74.5449,74.5546,82442.0
2023-02-03 14:45:00,76.63,76.64,76.43,76.64,44390.0,74.5838,74.5935,74.3891,74.5935,44390.0
2023-02-03 14:50:00,76.65,76.65,76.36,76.57,113443.0,74.6033,74.6033,74.321,74.5254,113443.0
2023-02-03 14:55:00,76.59,76.68,76.06,76.22,123030.0,74.5449,74.6325,74.029,74.1847,123030.0
2023-02-03 15:00:00,76.22,76.22,75.8,75.98,180689.0,74.1847,74.1847,73.776,73.9511,180689.0
2023-02-03 15:05:00,75.96,76.32,75.8,76.24,131926.0,73.9317,74.2821,73.776,74.2042,131926.0
2023-02-03 15:10:00,76.23,76.52,76.09,76.48,121979.0,74.1945,74.4767,74.0582,74.4378,121979.0
2023-02-03 15:15:00,76.44,76.89,76.29,76.75,135670.0,74.3989,74.8368,74.2529,74.7006,135670.0
2023-02-03 15:20:00,76.76,76.81,76.47,76.63,122261.0,74.7103,74.759,74.4281,74.5838,122261.0
2023-02-03 15:25:00,76.66,76.86,76.51,76.52,100867.0,74.613,74.8077,74.467,74.4767,100867.0
2023-02-03 15:30:00,76.53,76.81,76.34,76.35,131659.0,74.4865,74.759,74.3015,74.3113,131659.0
2023-02-03 15:35:00,76.36,76.51,76.21,76.29,110718.0,74.321,74.467,74.175,74.2529,110718.0
2023-02-03 15:40:00,76.28,76.61,76.25,76.31,133924.0,74.2431,74.5643,74.2139,74.2723,133924.0
2023-02-03 15:45:00,76.3,76.43,76.07,76.16,193189.0,74.2626,74.3891,74.0387,74.1263,193189.0
2023-02-03 15:50:00,76.16,76.64,76.07,76.61,275084.0,74.1263,74.5935,74.0387,74.5643,275084.0
2023-02-03 15:55:00,76.63,76.7,76.47,76.53,464419.0,74.5838,74.6519,74.4281,74.4865,464419.0
2023-02-06 09:30:00,75.04,75.69,75.04,75.57,284722.0,73.0362,73.6689,73.0362,73.5521,284722.0
2023-02-06 09:35:00,75.54,75.6,75.13,75.27,113898.0,73.5229,73.5813,73.1238,73.2601,113898.0
2023-02-06 09:40:00,75.23,75.32,74.85,74.97,144772.0,73.2212,73.3088,72.8513,72.9681,144772.0
2023-02-06 09:45:00,74.98,75.33,74.92,75.22,155979.0,72.9779,73.3185,72.9195,73.2114,155979.0
2023-02-06 09:50:00,75.21,75.5,74.91,75.15,148155.0,73.2017,73.484,72.9097,73.1433,148155.0
2023-02-06 09:55:00,75.22,75.39,75.04,75.34,82634.0,73.2114,73.3769,73.0362,73.3282,82634.0
2023-02-06 10:00:00,75.37,75.57,75.16,75.38,167002.0,73.3574,73.5521,73.153,73.3672,167002.0
2023-02-06 10:05:00,75.42,75.57,75.16,75.53,82427.0,73.4061,73.5521,73.153,73.5132,82427.0
2023-02-06 10:10:00,75.55,75.55,75.0,75.07,107871.0,73.5326,73.5326,72.9973,73.0654,107871.0
2023-02-06 10:15:00,75.08,75.1,74.67,74.71,195172.0,73.0752,73.0946,72.6761,72.7151,195172.0
2023-02-06 10:20:00,74.7,74.76,74.48,74.55,172563.0,72.7053,72.7637,72.4912,72.5593,172563.0
2023-02-06 10:25:00,74.56,74.68,74.39,74.49,130914.0,72.5691,72.6859,72.4036,72.5009,130914.0
2023-02-06 10:30:00,74.48,74.51,74.12,74.41,171396.0,72.4912,72.5204,72.1408,72.4231,171396.0
2023-02-06 10:35:00,74.41,74.64,74.38,74.5,157315.0,72.4231,72.6469,72.3939,72.5107,157315.0
2023-02-06 10:40:00,74.53,74.76,74.46,74.62,173077.0,72.5399,72.7637,72.4717,72.6275,173077.0
2023-02-06 10:45:00,74.61,74.86,74.57,74.84,98825.0,72.6177,72.8611,72.5788,72.8416,98825.0
2023-02-06 10:50:00,74.84,75.38,74.78,75.27,171340.0,72.8416,73.3672,72.7832,73.2601,171340.0
2023-02-06 10:55:00,75.28,75.42,75.21,75.34,110706.0,73.2698,73.4061,73.2017,73.3282,110706.0
2023-02-06 11:00:00,75.34,75.41,75.21,75.23,68974.0,73.3282,73.3964,73.2017,73.2212,68974.0
2023-02-06 11:05:00,75.23,75.71,75.23,75.25,191496.0,73.2212,73.6884,73.2212,73.2406,191496.0
2023-02-06 11:10:00,75.28,75.36,75.16,75.28,75451.0,73.2698,73.3477,73.153,73.2698,75451.0
2023-02-06 11:15:00,75.3,75.73,75.28,75.69,127798.0,73.2893,73.7078,73.2698,73.6689,127798.0
2023-02-06 11:20:00,75.64,75.74,75.54,75.66,63136.0,73.6202,73.7176,73.5229,73.6397,63136.0
2023-02-06 11:25:00,75.68,75.85,75.64,75.76,153576.0,73.6592,73.8246,73.6202,73.737,153576.0
2023-02-06 11:30:00,75.78,75.9,75.6,75.6,184131.0,73.7565,73.8733,73.5813,73.5813,184131.0
2023-02-06 11:35:00,75.63,75.69,75.54,75.57,42773.0,73.6105,73.6689,73.5229,73.5521,42773.0
2023-02-06 11:40:00,75.58,75.6,75.4,75.48,93752.0,73.5618,73.5813,73.3866,73.4645,93752.0
2023-02-06 11:45:00,75.49,75.54,75.21,75.28,49940.0,73.4742,73.5229,73.2017,73.2698,49940.0
2023-02-06 11:50:00,75.25,75.45,75.19,75.24,67403.0,73.2406,73.4353,73.1822,73.2309,67403.0
2023-02-06 11:55:00,75.23,75.34,74.95,75.03,106261.0,73.2212,73.3282,72.9487,73.0265,106261.0
2023-02-06 12:00:00,75.02,75.1,74.82,74.97,84550.0,73.0168,73.0946,72.8221,72.9681,84550.0
2023-02-06 12:05:00,74.96,75.25,74.93,75.14,89596.0,72.9584,73.2406,72.9292,73.1336,89596.0
2023-02-06 12:10:00,75.16,75.25,75.08,75.1,57395.0,73.153,73.2406,73.0752,73.0946,57395.0
2023-02-06 12:15:00,75.09,75.18,74.83,74.83,68346.0,73.0849,73.1725,72.8319,72.8319,68346.0
2023-02-06 12:20:00,74.82,75.09,74.8,74.99,85537.0,72.8221,73.0849,72.8027,72.9876,85537.0
2023-02-06 12:25:00,74.99,75.12,74.93,74.98,45201.0,72.9876,73.1141,72.9292,72.9779,45201.0
2023-02-06 12:30:00,74.98,75.32,74.98,75.22,93074.0,72.9779,73.3088,72.9779,73.2114,93074.0
2023-02-06 12:35:00,75.23,75.45,75.22,75.26,73416.0,73.2212,73.4353,73.2114,73.2504,73416.0
2023-02-06 12:40:00,75.27,75.43,75.11,75.16,59818.0,73.2601,73.4158,73.1044,73.153,59818.0
2023-02-06 12:45:00,75.15,75.45,75.15,75.31,64031.0,73.1433,73.4353,73.1433,73.299,64031.0
2023-02-06 12:50:00,75.3,75.34,75.1,75.15,34549.0,73.2893,73.3282,73.0946,73.1433,34549.0
2023-02-06 12:55:00,75.17,75.25,75.08,75.15,41401.0,73.1628,73.2406,73.0752,73.1433,41401.0
2023-02-06 13:00:00,75.15,75.22,74.94,75.06,54913.0,73.1433,73.2114,72.9389,73.0557,54913.0
2023-02-06 13:05:00,75.08,75.3,74.99,75.18,38397.0,73.0752,73.2893,72.9876,73.1725,38397.0
2023-02-06 13:10:00,75.2,75.26,74.73,75.22,105841.0,73.192,73.2504,72.7345,73.2114,105841.0
2023-02-06 13:15:00,75.23,75.35,75.13,75.33,51750.0,73.2212,73.338,73.1238,73.3185,51750.0
2023-02-06 13:20:00,75.32,75.37,75.24,75.28,65452.0,73.3088,73.3574,73.2309,73.2698,65452.0
2023-02-06 13:25:00,75.3,75.35,75.03,75.04,60135.0,73.2893,73.338,73.0265,73.0362,60135.0
2023-02-06 13:30:00,75.01,75.19,74.98,75.08,47915.0,73.007,73.1822,72.9779,73.0752,47915.0
2023-02-06 13:35:00,75.09,75.18,74.99,75.07,42561.0,73.0849,73.1725,72.9876,73.0654,42561.0
2023-02-06 13:40:00,75.06,75.1,74.86,75.01,48102.0,73.0557,73.0946,72.8611,73.007,48102.0
2023-02-06 13:45:00,75.01,75.09,74.8,74.9,37291.0,73.007,73.0849,72.8027,72.9,37291.0
2023-02-06 13:50:00,74.9,75.17,74.89,75.01,50452.0,72.9,73.1628,72.8903,73.007,50452.0
2023-02-06 13:55:00,75.02,75.24,74.97,75.17,62872.0,73.0168,73.2309,72.9681,73.1628,62872.0
2023-02-06 14:00:00,75.18,75.47,75.18,75.39,107534.0,73.1725,73.4548,73.1725,73.3769,107534.0
2023-02-06 14:05:00,75.39,75.46,75.32,75.42,47154.0,73.3769,73.445,73.3088,73.4061,47154.0
2023-02-06 14:10:00,75.41,75.59,75.38,75.47,79843.0,73.3964,73.5716,73.3672,73.4548,79843.0
2023-02-06 14:15:00,75.48,75.77,75.48,75.69,147418.0,73.4645,73.7468,73.4645,73.6689,147418.0
2023-02-06 14:20:00,75.69,75.72,75.47,75.49,128267.0,73.6689,73.6981,73.4548,73.4742,128267.0
2023-02-06 14:25:00,75.49,75.55,75.35,75.42,51298.0,73.4742,73.5326,73.338,73.4061,51298.0
2023-02-06 14:30:00,75.44,75.47,75.24,75.26,75424.0,73.4256,73.4548,73.2309,73.2504,75424.0
2023-02-06 14:35:00,75.27,75.33,75.15,75.25,77509.0,73.2601,73.3185,73.1433,73.2406,77509.0
2023-02-06 14:40:00,75.23,75.27,75.03,75.22,79716.0,73.2212,73.2601,73.0265,73.2114,79716.0
2023-02-06 14:45:00,75.21,75.29,75.12,75.22,59799.0,73.2017,73.2796,73.1141,73.2114,59799.0
2023-02-06 14:50:00,75.22,75.26,75.03,75.26,68659.0,73.2114,73.2504,73.0265,73.2504,68659.0
2023-02-06 14:55:00,75.26,75.33,75.14,75.33,91859.0,73.2504,73.3185,73.1336,73.3185,91859.0
2023-02-06 15:00:00,75.33,75.37,75.18,75.19,81528.0,73.3185,73.3574,73.1725,73.1822,81528.0
2023-02-06 15:05:00,75.19,75.21,74.93,75.2,76400.0,73.1822,73.2017,72.9292,73.192,76400.0
2023-02-06 15:10:00,75.19,75.19,74.88,74.92,70613.0,73.1822,73.1822,72.8805,72.9195,70613.0
2023-02-06 15:15:00,74.92,75.05,74.76,74.94,127034.0,72.9195,73.046,72.7637,72.9389,127034.0
2023-02-06 15:20:00,74.96,75.08,74.79,74.8,63244.0,72.9584,73.0752,72.7929,72.8027,63244.0
2023-02-06 15:25:00,74.82,74.88,74.64,74.73,166268.0,72.8221,72.8805,72.6469,72.7345,166268.0
2023-02-06 15:30:00,74.73,74.98,74.47,74.93,215006.0,72.7345,72.9779,72.4815,72.9292,215006.0
2023-02-06 15:35:00,74.92,75.21,74.92,75.05,146512.0,72.9195,73.2017,72.9195,73.046,146512.0
2023-02-06 15:40:00,75.03,75.16,74.96,75.02,85210.0,73.0265,73.153,72.9584,73.0168,85210.0
2023-02-06 15:45:00,75.01,75.08,74.79,74.9,144435.0,73.007,73.0752,72.7929,72.9,144435.0
2023-02-06 15:50:00,74.89,75.34,74.88,75.22,220334.0,72.8903,73.3282,72.8805,73.2114,220334.0
2023-02-06 15:55:00,75.21,75.26,75.01,75.14,212027.0,73.2017,73.2504,73.007,73.1336,212027.0
2023-02-07 09:30:00,74.51,74.71,74.36,74.54,222483.0,72.5204,72.7151,72.3744,72.5496,222483.0
2023-02-07 09:35:00,74.51,74.76,74.37,74.72,166604.0,72.5204,72.7637,72.3841,72.7248,166604.0
2023-02-07 09:40:00,74.73,74.89,74.56,74.82,178863.0,72.7345,72.8903,72.5691,72.8221,178863.0
2023-02-07 09:45:00,74.81,74.81,74.49,74.66,97040.0,72.8124,72.8124,72.5009,72.6664,97040.0
2023-02-07 09:50:00,74.65,74.93,74.58,74.72,152816.0,72.6567,72.9292,72.5885,72.7248,152816.0
2023-02-07 09:55:00,74.73,74.84,74.54,74.62,112625.0,72.7345,72.8416,72.5496,72.6275,112625.0
2023-02-07 10:00:00,74.6,74.69,74.46,74.58,79242.0,72.608,72.6956,72.4717,72.5885,79242.0
2023-02-07 10:05:00,74.59,74.77,74.48,74.49,81742.0,72.5983,72.7735,72.4912,72.5009,81742.0
2023-02-07 10:10:00,74.44,74.53,74.3,74.47,127686.0,72.4523,72.5399,72.316,72.4815,127686.0
2023-02-07 10:15:00,74.49,74.63,74.33,74.61,132092.0,72.5009,72.6372,72.3452,72.6177,132092.0
2023-02-07 10:20:00,74.64,74.68,74.5,74.53,140464.0,72.6469,72.6859,72.5107,72.5399,140464.0
2023-02-07 10:25:00,74.54,74.6,74.25,74.4,111549.0,72.5496,72.608,72.2673,72.4133,111549.0
2023-02-07 10:30:00,74.4,74.59,74.33,74.48,102615.0,72.4133,72.5983,72.3452,72.4912,102615.0
2023-02-07 10:35:00,74.52,74.67,74.42,74.64,121289.0,72.5301,72.6761,72.4328,72.6469,121289.0
2023-02-07 10:40:00,74.63,74.69,74.49,74.67,65202.0,72.6372,72.6956,72.5009,72.6761,65202.0
2023-02-07 10:45:00,74.67,74.71,74.58,74.68,66260.0,72.6761,72.7151,72.5885,72.6859,66260.0
2023-02-07 10:50:00,74.68,74.83,74.62,74.66,108830.0,72.6859,72.8319,72.6275,72.6664,108830.0
2023-02-07 10:55:00,74.65,74.68,74.4,74.47,70379.0,72.6567,72.6859,72.4133,72.4815,70379.0
2023-02-07 11:00:00,74.5,74.6,74.47,74.49,54665.0,72.5107,72.608,72.4815,72.5009,54665.0
2023-02-07 11:05:00,74.52,75.14,74.5,75.01,122314.0,72.5301,73.1336,72.5107,73.007,122314.0
2023-02-07 11:10:00,75.0,75.08,74.91,74.99,87510.0,72.9973,73.0752,72.9097,72.9876,87510.0
2023-02-07 11:15:00,75.03,75.12,74.92,74.95,75767.0,73.0265,73.1141,72.9195,72.9487,75767.0
2023-02-07 11:20:00,74.96,75.0,74.88,74.92,74732.0,72.9584,72.9973,72.8805,72.9195,74732.0
2023-02-07 11:25:00,74.94,75.14,74.9,75.06,85447.0,72.9389,73.1336,72.9,73.0557,85447.0
2023-02-07 11:30:00,75.09,75.45,75.06,75.37,168509.0,73.0849,73.4353,73.0557,73.3574,168509.0
2023-02-07 11:35:00,75.37,75.46,75.31,75.34,109236.0,73.3574,73.445,73.299,73.3282,109236.0
2023-02-07 11:40:00,75.33,75.44,75.29,75.38,96265.0,73.3185,73.4256,73.2796,73.3672,96265.0
2023-02-07 11:45:00,75.39,75.54,75.34,75.46,102258.0,73.3769,73.5229,73.3282,73.445,102258.0
2023-02-07 11:50:00,75.48,75.55,75.36,75.37,85391.0,73.4645,73.5326,73.3477,73.3574,85391.0
2023-02-07 11:55:00,75.36,75.42,75.28,75.29,40502.0,73.3477,73.4061,73.2698,73.2796,40502.0
2023-02-07 12:00:00,75.29,75.47,75.26,75.42,70034.0,73.2796,73.4548,73.2504,73.4061,70034.0
2023-02-07 12:05:00,75.42,75.5,75.37,75.38,62436.0,73.4061,73.484,73.3574,73.3672,62436.0
2023-02-07 12:10:00,75.42,75.49,75.34,75.42,48507.0,73.4061,73.4742,73.3282,73.4061,48507.0
2023-02-07 12:15:00,75.41,75.48,75.35,75.39,31650.0,73.3964,73.4645,73.338,73.3769,31650.0
2023-02-07 12:20:00,75.38,75.39,75.03,75.11,101477.0,73.3672,73.3769,73.0265,73.1044,101477.0
2023-02-07 12:25:00,75.12,75.19,75.03,75.09,55053.0,73.1141,73.1822,73.0265,73.0849,55053.0
2023-02-07 12:30:00,75.08,75.22,75.03,75.11,102519.0,73.0752,73.2114,73.0265,73.1044,102519.0
2023-02-07 12:35:00,75.09,75.21,75.06,75.17,42468.0,73.0849,73.2017,73.0557,73.1628,42468.0
2023-02-07 12:40:00,75.18,76.16,75.11,75.94,438354.0,73.1725,74.1263,73.1044,73.9122,438354.0
2023-02-07 12:45:00,75.92,77.03,75.92,77.03,429860.0,73.8928,74.9731,73.8928,74.9731,429860.0
2023-02-07 12:50:00,77.05,77.62,76.69,77.51,390122.0,74.9926,75.5474,74.6422,75.4403,390122.0
2023-02-07 12:55:00,77.51,78.01,77.38,77.51,310782.0,75.4403,75.9269,75.3138,75.4403,310782.0
2023-02-07 13:00:00,77.6,77.88,77.11,77.14,276969.0,75.5279,75.8004,75.051,75.0802,276969.0
2023-02-07 13:05:00,77.14,77.51,76.94,77.11,192838.0,75.0802,75.4403,74.8855,75.051,192838.0
2023-02-07 13:10:00,77.16,77.28,76.64,76.67,227453.0,75.0996,75.2164,74.5935,74.6227,227453.0
2023-02-07 13:15:00,76.66,76.78,75.74,76.47,396109.0,74.613,74.7298,73.7176,74.4281,396109.0
2023-02-07 13:20:00,76.46,76.52,75.77,75.92,223567.0,74.4183,74.4767,73.7468,73.8928,223567.0
2023-02-07 13:25:00,75.91,76.23,75.02,75.03,398983.0,73.883,74.1945,73.0168,73.0265,398983.0
2023-02-07 13:30:00,75.0,75.0,73.85,73.88,490872.0,72.9973,72.9973,71.878,71.9072,490872.0
2023-02-07 13:35:00,73.86,74.56,73.83,74.41,332450.0,71.8878,72.5691,71.8586,72.4231,332450.0
2023-02-07 13:40:00,74.41,74.98,74.28,74.39,483988.0,72.4231,72.9779,72.2965,72.4036,483988.0
2023-02-07 13:45:00,74.35,74.46,73.92,74.02,337274.0,72.3647,72.4717,71.9462,72.0435,337274.0
2023-02-07 13:50:00,74.01,74.51,73.9,74.46,332281.0,72.0338,72.5204,71.9267,72.4717,332281.0
2023-02-07 13:55:00,74.49,74.7,74.4,74.56,255428.0,72.5009,72.7053,72.4133,72.5691,255428.0
2023-02-07 14:00:00,74.56,75.29,74.53,75.27,370331.0,72.5691,73.2796,72.5399,73.2601,370331.0
2023-02-07 14:05:00,75.26,76.06,75.2,75.91,339095.0,73.2504,74.029,73.192,73.883,339095.0
2023-02-07 14:10:00,75.9,76.33,75.88,76.12,281235.0,73.8733,74.2918,73.8538,74.0874,281235.0
2023-02-07 14:15:00,76.11,76.5,76.11,76.38,342187.0,74.0777,74.4573,74.0777,74.3405,342187.0
2023-02-07 14:20:00,76.39,76.53,76.04,76.42,195161.0,74.3502,74.4865,74.0095,74.3794,195161.0
2023-02-07 14:25:00,76.4,76.63,76.14,76.3,201461.0,74.3599,74.5838,74.1069,74.2626,201461.0
2023-02-07 14:30:00,76.34,77.05,76.2,76.91,336253.0,74.3015,74.9926,74.1653,74.8563,336253.0
2023-02-07 14:35:00,76.92,76.99,76.75,76.84,155023.0,74.866,74.9342,74.7006,74.7882,155023.0
2023-02-07 14:40:00,76.84,77.17,76.69,76.77,213735.0,74.7882,75.1094,74.6422,74.7201,213735.0
2023-02-07 14:45:00,76.79,77.05,76.79,76.9,124674.0,74.7395,74.9926,74.7395,74.8466,124674.0
2023-02-07 14:50:00,76.88,77.2,76.78,77.12,140574.0,74.8271,75.1386,74.7298,75.0607,140574.0
2023-02-07 14:55:00,77.14,77.2,77.0,77.14,156378.0,75.0802,75.1386,74.9439,75.0802,156378.0
2023-02-07 15:00:00,77.14,77.63,76.95,76.95,306239.0,75.0802,75.5571,74.8952,74.8952,306239.0
2023-02-07 15:05:00,76.95,77.11,76.66,76.73,134345.0,74.8952,75.051,74.613,74.6811,134345.0
2023-02-07 15:10:00,76.77,77.04,76.76,76.97,96425.0,74.7201,74.9828,74.7103,74.9147,96425.0
2023-02-07 15:15:00,76.96,77.34,76.96,77.27,141208.0,74.905,75.2748,74.905,75.2067,141208.0
2023-02-07 15:20:00,77.27,77.56,77.25,77.45,137655.0,75.2067,75.489,75.1872,75.3819,137655.0
2023-02-07 15:25:00,77.46,77.79,77.32,77.75,172167.0,75.3916,75.7128,75.2554,75.6739,172167.0
2023-02-07 15:30:00,77.74,77.81,77.55,77.71,141276.0,75.6642,75.7323,75.4792,75.635,141276.0
2023-02-07 15:35:00,77.72,77.84,77.44,77.8,156803.0,75.6447,75.7615,75.3722,75.7226,156803.0
2023-02-07 15:40:00,77.8,77.9,77.72,77.89,93910.0,75.7226,75.8199,75.6447,75.8101,93910.0
2023-02-07 15:45:00,77.88,78.21,77.78,78.11,260851.0,75.8004,76.1216,75.7031,76.0243,260851.0
2023-02-07 15:50:00,78.13,78.73,78.12,78.71,427881.0,76.0437,76.6277,76.034,76.6083,427881.0
2023-02-07 15:55:00,78.71,78.71,77.96,78.02,439433.0,76.6083,76.6083,75.8783,75.9367,439433.0
2023-02-08 09:30:00,76.85,77.01,76.65,76.9,334798.0,74.7979,74.9536,74.6033,74.8466,334798.0
2023-02-08 09:35:00,76.91,77.34,76.89,77.33,304814.0,74.8563,75.2748,74.8368,75.2651,304814.0
2023-02-08 09:40:00,77.33,77.56,77.25,77.46,226550.0,75.2651,75.489,75.1872,75.3916,226550.0
2023-02-08 09:45:00,77.48,77.51,77.17,77.18,157135.0,75.4111,75.4403,75.1094,75.1191,157135.0
2023-02-08 09:50:00,77.18,77.18,76.78,77.0,178174.0,75.1191,75.1191,74.7298,74.9439,178174.0
2023-02-08 09:55:00,77.0,77.47,76.88,77.38,227996.0,74.9439,75.4014,74.8271,75.3138,227996.0
2023-02-08 10:00:00,77.36,77.4,76.98,77.21,237751.0,75.2943,75.3332,74.9244,75.1483,237751.0
2023-02-08 10:05:00,77.21,77.29,76.75,77.0,203164.0,75.1483,75.2262,74.7006,74.9439,203164.0
2023-02-08 10:10:00,76.99,77.2,76.92,77.16,124515.0,74.9342,75.1386,74.866,75.0996,124515.0
2023-02-08 10:15:00,77.16,77.63,77.14,77.53,192577.0,75.0996,75.5571,75.0802,75.4598,192577.0
2023-02-08 10:20:00,77.54,77.56,77.01,77.1,119613.0,75.4695,75.489,74.9536,75.0412,119613.0
2023-02-08 10:25:00,77.09,77.12,76.89,76.98,158925.0,75.0315,75.0607,74.8368,74.9244,158925.0
2023-02-08 10:30:00,76.97,76.97,76.23,76.4,273871.0,74.9147,74.9147,74.1945,74.3599,273871.0
2023-02-08 10:35:00,76.4,76.8,76.29,76.77,329083.0,74.3599,74.7493,74.2529,74.7201,329083.0
2023-02-08 10:40:00,76.75,76.8,76.51,76.56,168257.0,74.7006,74.7493,74.467,74.5157,168257.0
2023-02-08 10:45:00,76.57,76.74,76.45,76.57,161159.0,74.5254,74.6909,74.4086,74.5254,161159.0
2023-02-08 10:50:00,76.57,76.61,76.22,76.48,179599.0,74.5254,74.5643,74.1847,74.4378,179599.0
2023-02-08 10:55:00,76.47,76.62,76.38,76.46,180633.0,74.4281,74.5741,74.3405,74.4183,180633.0
2023-02-08 11:00:00,76.45,76.5,76.12,76.34,201183.0,74.4086,74.4573,74.0874,74.3015,201183.0
2023-02-08 11:05:00,76.32,76.37,76.08,76.26,214282.0,74.2821,74.3307,74.0485,74.2237,214282.0
2023-02-08 11:10:00,76.26,76.32,75.97,76.03,224133.0,74.2237,74.2821,73.9414,73.9998,224133.0
2023-02-08 11:15:00,76.05,76.4,75.98,76.34,286743.0,74.0193,74.3599,73.9511,74.3015,286743.0
2023-02-08 11:20:00,76.34,76.37,75.68,75.75,246028.0,74.3015,74.3307,73.6592,73.7273,246028.0
2023-02-08 11:25:00,75.76,75.78,75.31,75.53,310646.0,73.737,73.7565,73.299,73.5132,310646.0
2023-02-08 11:30:00,75.52,75.6,75.22,75.3,331239.0,73.5034,73.5813,73.2114,73.2893,331239.0
2023-02-08 11:35:00,75.31,75.63,75.3,75.56,247656.0,73.299,73.6105,73.2893,73.5424,247656.0
2023-02-08 11:40:00,75.54,75.55,75.16,75.28,152789.0,73.5229,73.5326,73.153,73.2698,152789.0
2023-02-08 11:45:00,75.28,75.51,75.24,75.38,189780.0,73.2698,73.4937,73.2309,73.3672,189780.0
2023-02-08 11:50:00,75.4,75.6,75.31,75.5,218705.0,73.3866,73.5813,73.299,73.484,218705.0
2023-02-08 11:55:00,75.5,75.93,75.43,75.89,228296.0,73.484,73.9025,73.4158,73.8636,228296.0
2023-02-08 12:00:00,75.87,75.92,75.49,75.5,197399.0,73.8441,73.8928,73.4742,73.484,197399.0
2023-02-08 12:05:00,75.5,75.75,75.39,75.66,151819.0,73.484,73.7273,73.3769,73.6397,151819.0
2023-02-08 12:10:00,75.67,75.87,75.48,75.48,164022.0,73.6494,73.8441,73.4645,73.4645,164022.0
2023-02-08 12:15:00,75.48,75.79,75.42,75.77,127628.0,73.4645,73.7662,73.4061,73.7468,127628.0
2023-02-08 12:20:00,75.77,76.08,75.74,75.99,114810.0,73.7468,74.0485,73.7176,73.9609,114810.0
2023-02-08 12:25:00,76.0,76.04,75.79,76.03,124604.0,73.9706,74.0095,73.7662,73.9998,124604.0
2023-02-08 12:30:00,76.05,76.2,75.74,75.75,193020.0,74.0193,74.1653,73.7176,73.7273,193020.0
2023-02-08 12:35:00,75.76,75.91,75.54,75.57,140414.0,73.737,73.883,73.5229,73.5521,140414.0
2023-02-08 12:40:00,75.57,75.65,75.47,75.63,80367.0,73.5521,73.63,73.4548,73.6105,80367.0
2023-02-08 12:45:00,75.64,75.95,75.64,75.93,110247.0,73.6202,73.9219,73.6202,73.9025,110247.0
2023-02-08 12:50:00,75.97,76.11,75.92,75.96,96805.0,73.9414,74.0777,73.8928,73.9317,96805.0
2023-02-08 12:55:00,75.97,76.16,75.87,76.14,115172.0,73.9414,74.1263,73.8441,74.1069,115172.0
2023-02-08 13:00:00,76.15,76.33,76.08,76.24,186663.0,74.1166,74.2918,74.0485,74.2042,186663.0
2023-02-08 13:05:00,76.25,76.54,76.04,76.33,230114.0,74.2139,74.4962,74.0095,74.2918,230114.0
2023-02-08 13:10:00,76.34,76.5,76.23,76.34,201763.0,74.3015,74.4573,74.1945,74.3015,201763.0
2023-02-08 13:15:00,76.33,76.44,76.16,76.34,212168.0,74.2918,74.3989,74.1263,74.3015,212168.0
2023-02-08 13:20:00,76.35,76.5,76.24,76.47,108139.0,74.3113,74.4573,74.2042,74.4281,108139.0
2023-02-08 13:25:00,76.48,76.51,76.01,76.02,150113.0,74.4378,74.467,73.9803,73.9901,150113.0
2023-02-08 13:30:00,76.0,76.05,75.77,75.85,109547.0,73.9706,74.0193,73.7468,73.8246,109547.0
2023-02-08 13:35:00,75.82,76.03,75.61,75.77,182805.0,73.7954,73.9998,73.591,73.7468,182805.0
2023-02-08 13:40:00,75.77,75.88,75.65,75.8,128478.0,73.7468,73.8538,73.63,73.776,128478.0
2023-02-08 13:45:00,75.79,75.9,75.62,75.7,73063.0,73.7662,73.8733,73.6008,73.6786,73063.0
2023-02-08 13:50:00,75.71,75.79,75.62,75.65,87160.0,73.6884,73.7662,73.6008,73.63,87160.0
2023-02-08 13:55:00,75.65,75.9,75.64,75.87,135721.0,73.63,73.8733,73.6202,73.8441,135721.0
2023-02-08 14:00:00,75.86,75.91,75.55,75.79,160485.0,73.8344,73.883,73.5326,73.7662,160485.0
2023-02-08 14:05:00,75.8,75.88,75.59,75.78,85895.0,73.776,73.8538,73.5716,73.7565,85895.0
2023-02-08 14:10:00,75.8,76.08,75.73,76.02,176789.0,73.776,74.0485,73.7078,73.9901,176789.0
2023-02-08 14:15:00,76.03,76.28,76.01,76.19,169323.0,73.9998,74.2431,73.9803,74.1555,169323.0
2023-02-08 14:20:00,76.2,76.21,75.94,75.94,92513.0,74.1653,74.175,73.9122,73.9122,92513.0
2023-02-08 14:25:00,75.93,75.95,75.71,75.74,107715.0,73.9025,73.9219,73.6884,73.7176,107715.0
2023-02-08 14:30:00,75.73,75.87,75.68,75.76,104423.0,73.7078,73.8441,73.6592,73.737,104423.0
2023-02-08 14:35:00,75.79,75.91,75.74,75.85,66814.0,73.7662,73.883,73.7176,73.8246,66814.0
2023-02-08 14:40:00,75.87,75.95,75.34,75.58,160621.0,73.8441,73.9219,73.3282,73.5618,160621.0
2023-02-08 14:45:00,75.58,75.59,75.36,75.4,86744.0,73.5618,73.5716,73.3477,73.3866,86744.0
2023-02-08 14:50:00,75.44,75.67,75.44,75.63,52060.0,73.4256,73.6494,73.4256,73.6105,52060.0
2023-02-08 14:55:00,75.61,75.9,75.53,75.84,115769.0,73.591,73.8733,73.5132,73.8149,115769.0
2023-02-08 15:00:00,75.84,75.89,75.43,75.45,123683.0,73.8149,73.8636,73.4158,73.4353,123683.0
2023-02-08 15:05:00,75.45,75.49,75.19,75.39,175981.0,73.4353,73.4742,73.1822,73.3769,175981.0
2023-02-08 15:10:00,75.39,75.41,75.06,75.18,138490.0,73.3769,73.3964,73.0557,73.1725,138490.0
2023-02-08 15:15:00,75.16,75.38,75.05,75.07,140935.0,73.153,73.3672,73.046,73.0654,140935.0
2023-02-08 15:20:00,75.08,75.51,75.08,75.47,195682.0,73.0752,73.4937,73.0752,73.4548,195682.0
2023-02-08 15:25:00,75.48,75.53,75.28,75.39,122766.0,73.4645,73.5132,73.2698,73.3769,122766.0
2023-02-08 15:30:00,75.35,75.66,75.25,75.27,177328.0,73.338,73.6397,73.2406,73.2601,177328.0
2023-02-08 15:35:00,75.27,75.7,75.27,75.67,89483.0,73.2601,73.6786,73.2601,73.6494,89483.0
2023-02-08 15:40:00,75.64,75.75,75.52,75.64,91094.0,73.6202,73.7273,73.5034,73.6202,91094.0
2023-02-08 15:45:00,75.64,75.65,75.29,75.33,134500.0,73.6202,73.63,73.2796,73.3185,134500.0
2023-02-08 15:50:00,75.33,75.72,75.28,75.46,232462.0,73.3185,73.6981,73.2698,73.445,232462.0
2023-02-08 15:55:00,75.5,75.66,75.35,75.48,264591.0,73.484,73.6397,73.338,73.4645,264591.0
2023-02-09 09:30:00,77.49,77.56,77.11,77.27,255632.0,75.4208,75.489,75.051,75.2067,255632.0
2023-02-09 09:35:00,77.27,77.41,76.99,77.15,175496.0,75.2067,75.343,74.9342,75.0899,175496.0
2023-02-09 09:40:00,77.16,77.27,76.81,76.89,140064.0,75.0996,75.2067,74.759,74.8368,140064.0
2023-02-09 09:45:00,76.91,77.25,76.79,77.25,147097.0,74.8563,75.1872,74.7395,75.1872,147097.0
2023-02-09 09:50:00,77.25,77.48,76.88,76.95,216916.0,75.1872,75.4111,74.8271,74.8952,216916.0
2023-02-09 09:55:00,76.96,77.14,76.68,76.89,144390.0,74.905,75.0802,74.6325,74.8368,144390.0
2023-02-09 10:00:00,76.89,77.06,76.7,76.89,152141.0,74.8368,75.0023,74.6519,74.8368,152141.0
2023-02-09 10:05:00,76.88,77.16,76.82,76.95,94259.0,74.8271,75.0996,74.7687,74.8952,94259.0
2023-02-09 10:10:00,76.93,77.09,76.82,76.95,88633.0,74.8758,75.0315,74.7687,74.8952,88633.0
2023-02-09 10:15:00,76.99,77.23,76.87,77.08,132760.0,74.9342,75.1678,74.8174,75.0218,132760.0
2023-02-09 10:20:00,77.1,77.26,76.73,76.84,126487.0,75.0412,75.197,74.6811,74.7882,126487.0
2023-02-09 10:25:00,76.81,76.81,76.19,76.31,209884.0,74.759,74.759,74.1555,74.2723,209884.0
2023-02-09 10:30:00,76.29,76.62,76.19,76.49,127430.0,74.2529,74.5741,74.1555,74.4475,127430.0
2023-02-09 10:35:00,76.51,76.65,76.45,76.52,80298.0,74.467,74.6033,74.4086,74.4767,80298.0
2023-02-09 10:40:00,76.53,76.6,76.32,76.38,146059.0,74.4865,74.5546,74.2821,74.3405,146059.0
2023-02-09 10:45:00,76.39,76.69,76.36,76.67,145171.0,74.3502,74.6422,74.321,74.6227,145171.0
2023-02-09 10:50:00,76.65,76.82,76.46,76.48,136092.0,74.6033,74.7687,74.4183,74.4378,136092.0
2023-02-09 10:55:00,76.47,76.7,76.38,76.69,69744.0,74.4281,74.6519,74.3405,74.6422,69744.0
2023-02-09 11:00:00,76.7,76.71,75.93,76.12,202405.0,74.6519,74.6617,73.9025,74.0874,202405.0
2023-02-09 11:05:00,76.13,76.28,75.84,76.22,251235.0,74.0971,74.2431,73.8149,74.1847,251235.0
2023-02-09 11:10:00,76.24,76.33,76.11,76.24,84171.0,74.2042,74.2918,74.0777,74.2042,84171.0
2023-02-09 11:15:00,76.26,76.26,76.0,76.08,66026.0,74.2237,74.2237,73.9706,74.0485,66026.0
2023-02-09 11:20:00,76.08,76.1,75.64,75.72,146180.0,74.0485,74.0679,73.6202,73.6981,146180.0
2023-02-09 11:25:00,75.73,75.94,75.65,75.86,193248.0,73.7078,73.9122,73.63,73.8344,193248.0
2023-02-09 11:30:00,75.88,75.91,75.69,75.76,106852.0,73.8538,73.883,73.6689,73.737,106852.0
2023-02-09 11:35:00,75.78,75.93,75.65,75.92,151767.0,73.7565,73.9025,73.63,73.8928,151767.0
2023-02-09 11:40:00,75.91,75.98,75.76,75.96,110287.0,73.883,73.9511,73.737,73.9317,110287.0
2023-02-09 11:45:00,75.96,75.96,75.6,75.7,158958.0,73.9317,73.9317,73.5813,73.6786,158958.0
2023-02-09 11:50:00,75.69,75.78,75.58,75.65,105777.0,73.6689,73.7565,73.5618,73.63,105777.0
2023-02-09 11:55:00,75.64,75.82,75.54,75.81,106431.0,73.6202,73.7954,73.5229,73.7857,106431.0
2023-02-09 12:00:00,75.8,76.01,75.77,75.84,92345.0,73.776,73.9803,73.7468,73.8149,92345.0
2023-02-09 12:05:00,75.84,76.06,75.82,76.05,85317.0,73.8149,74.029,73.7954,74.0193,85317.0
2023-02-09 12:10:00,76.04,76.15,76.02,76.07,122491.0,74.0095,74.1166,73.9901,74.0387,122491.0
2023-02-09 12:15:00,76.07,76.12,75.83,76.12,132512.0,74.0387,74.0874,73.8052,74.0874,132512.0
2023-02-09 12:20:00,76.12,76.21,75.98,76.1,125878.0,74.0874,74.175,73.9511,74.0679,125878.0
2023-02-09 12:25:00,76.1,76.17,75.76,75.77,133246.0,74.0679,74.1361,73.737,73.7468,133246.0
2023-02-09 12:30:00,75.76,75.79,75.2,75.23,223028.0,73.737,73.7662,73.192,73.2212,223028.0
2023-02-09 12:35:00,75.21,75.32,74.95,74.99,173442.0,73.2017,73.3088,72.9487,72.9876,173442.0
2023-02-09 12:40:00,74.99,75.17,74.92,74.98,129780.0,72.9876,73.1628,72.9195,72.9779,129780.0
2023-02-09 12:45:00,74.97,74.97,74.63,74.7,174392.0,72.9681,72.9681,72.6372,72.7053,174392.0
2023-02-09 12:50:00,74.68,74.92,74.64,74.92,96762.0,72.6859,72.9195,72.6469,72.9195,96762.0
2023-02-09 12:55:00,74.92,75.14,74.87,75.11,138881.0,72.9195,73.1336,72.8708,73.1044,138881.0
2023-02-09 13:00:00,75.1,75.11,74.71,74.93,220509.0,73.0946,73.1044,72.7151,72.9292,220509.0
2023-02-09 13:05:00,74.92,75.11,74.85,74.92,106113.0,72.9195,73.1044,72.8513,72.9195,106113.0
2023-02-09 13:10:00,74.94,75.05,74.8,74.86,57105.0,72.9389,73.046,72.8027,72.8611,57105.0
2023-02-09 13:15:00,74.88,75.02,74.76,74.96,77232.0,72.8805,73.0168,72.7637,72.9584,77232.0
2023-02-09 13:20:00,74.96,75.09,74.83,74.89,110478.0,72.9584,73.0849,72.8319,72.8903,110478.0
2023-02-09 13:25:00,74.89,75.15,74.88,74.9,100626.0,72.8903,73.1433,72.8805,72.9,100626.0
2023-02-09 13:30:00,74.92,75.31,74.75,75.2,140426.0,72.9195,73.299,72.754,73.192,140426.0
2023-02-09 13:35:00,75.22,75.22,74.82,74.83,119708.0,73.2114,73.2114,72.8221,72.8319,119708.0
2023-02-09 13:40:00,74.85,74.89,74.56,74.68,164043.0,72.8513,72.8903,72.5691,72.6859,164043.0
2023-02-09 13:45:00,74.69,74.83,74.49,74.81,95872.0,72.6956,72.8319,72.5009,72.8124,95872.0
2023-02-09 13:50:00,74.82,74.85,74.65,74.77,85220.0,72.8221,72.8513,72.6567,72.7735,85220.0
2023-02-09 13:55:00,74.77,74.78,74.49,74.67,96305.0,72.7735,72.7832,72.5009,72.6761,96305.0
2023-02-09 14:00:00,74.65,74.81,74.45,74.53,161937.0,72.6567,72.8124,72.462,72.5399,161937.0
2023-02-09 14:05:00,74.53,74.73,74.49,74.68,87069.0,72.5399,72.7345,72.5009,72.6859,87069.0
2023-02-09 14:10:00,74.68,74.7,74.34,74.48,213674.0,72.6859,72.7053,72.3549,72.4912,213674.0
2023-02-09 14:15:00,74.5,74.52,74.17,74.26,204445.0,72.5107,72.5301,72.1895,72.2771,204445.0
2023-02-09 14:20:00,74.25,74.39,74.05,74.1,113634.0,72.2673,72.4036,72.0727,72.1213,113634.0
2023-02-09 14:25:00,74.11,74.26,74.08,74.1,102374.0,72.1311,72.2771,72.1019,72.1213,102374.0
2023-02-09 14:30:00,74.1,74.36,74.01,74.1,135186.0,72.1213,72.3744,72.0338,72.1213,135186.0
2023-02-09 14:35:00,74.1,74.21,74.03,74.09,90143.0,72.1213,72.2284,72.0532,72.1116,90143.0
2023-02-09 14:40:00,74.07,74.42,74.06,74.34,94068.0,72.0922,72.4328,72.0824,72.3549,94068.0
2023-02-09 14:45:00,74.35,74.39,74.1,74.34,99148.0,72.3647,72.4036,72.1213,72.3549,99148.0
2023-02-09 14:50:00,74.33,74.36,74.1,74.2,71332.0,72.3452,72.3744,72.1213,72.2187,71332.0
2023-02-09 14:55:00,74.19,74.19,74.07,74.18,57686.0,72.2089,72.2089,72.0922,72.1992,57686.0
2023-02-09 15:00:00,74.18,74.18,73.65,73.68,190556.0,72.1992,72.1992,71.6834,71.7126,190556.0
2023-02-09 15:05:00,73.69,73.97,73.57,73.95,271886.0,71.7223,71.9948,71.6055,71.9754,271886.0
2023-02-09 15:10:00,73.95,73.97,73.66,73.69,90907.0,71.9754,71.9948,71.6931,71.7223,90907.0
2023-02-09 15:15:00,73.69,73.7,73.49,73.56,153070.0,71.7223,71.732,71.5276,71.5958,153070.0
2023-02-09 15:20:00,73.58,73.72,73.37,73.39,119461.0,71.6152,71.7515,71.4108,71.4303,119461.0
2023-02-09 15:25:00,73.4,73.42,73.14,73.26,223427.0,71.44,71.4595,71.187,71.3038,223427.0
2023-02-09 15:30:00,73.24,73.25,72.81,72.84,294041.0,71.2843,71.294,70.8658,70.895,294041.0
2023-02-09 15:35:00,72.86,73.26,72.71,73.26,267355.0,70.9145,71.3038,70.7685,71.3038,267355.0
2023-02-09 15:40:00,73.27,73.46,73.11,73.44,244194.0,71.3135,71.4984,71.1578,71.479,244194.0
2023-02-09 15:45:00,73.46,73.67,73.25,73.36,287150.0,71.4984,71.7028,71.294,71.4011,287150.0
2023-02-09 15:50:00,73.36,74.02,73.35,73.84,453569.0,71.4011,72.0435,71.3914,71.8683,453569.0
2023-02-09 15:55:00,73.84,73.86,73.3,73.42,397547.0,71.8683,71.8878,71.3427,71.4595,397547.0
2023-02-10 09:30:00,72.72,73.16,72.7,73.06,226993.0,70.7782,71.2064,70.7587,71.1091,226993.0
2023-02-10 09:35:00,73.06,73.26,72.82,72.88,225326.0,71.1091,71.3038,70.8755,70.9339,225326.0
2023-02-10 09:40:00,72.85,72.92,72.51,72.7,277904.0,70.9047,70.9729,70.5738,70.7587,277904.0
2023-02-10 09:45:00,72.69,73.17,72.59,73.11,218678.0,70.749,71.2162,70.6517,71.1578,218678.0
2023-02-10 09:50:00,73.12,73.32,72.84,72.94,142629.0,71.1675,71.3622,70.895,70.9923,142629.0
2023-02-10 09:55:00,72.89,73.14,72.86,73.0,97298.0,70.9437,71.187,70.9145,71.0507,97298.0
2023-02-10 10:00:00,73.04,73.05,72.26,72.52,317017.0,71.0897,71.0994,70.3305,70.5835,317017.0
2023-02-10 10:05:00,72.6,73.07,72.58,72.95,162478.0,70.6614,71.1189,70.6419,71.0021,162478.0
2023-02-10 10:10:00,72.94,73.65,72.93,73.5,331718.0,70.9923,71.6834,70.9826,71.5374,331718.0
2023-02-10 10:15:00,73.5,73.92,73.28,73.7,282982.0,71.5374,71.9462,71.3232,71.732,282982.0
2023-02-10 10:20:00,73.68,73.91,73.56,73.74,133982.0,71.7126,71.9364,71.5958,71.771,133982.0
2023-02-10 10:25:00,73.73,73.78,73.44,73.61,80365.0,71.7612,71.8099,71.479,71.6444,80365.0
2023-02-10 10:30:00,73.63,73.81,73.46,73.65,100793.0,71.6639,71.8391,71.4984,71.6834,100793.0
2023-02-10 10:35:00,73.64,73.85,73.48,73.59,95030.0,71.6736,71.878,71.5179,71.625,95030.0
2023-02-10 10:40:00,73.56,73.56,73.14,73.29,115007.0,71.5958,71.5958,71.187,71.333,115007.0
2023-02-10 10:45:00,73.29,73.33,73.06,73.18,208125.0,71.333,71.3719,71.1091,71.2259,208125.0
2023-02-10 10:50:00,73.15,73.19,72.71,73.01,142861.0,71.1967,71.2356,70.7685,71.0605,142861.0
2023-02-10 10:55:00,73.01,73.15,72.84,73.14,159335.0,71.0605,71.1967,70.895,71.187,159335.0
2023-02-10 11:00:00,73.06,73.35,73.06,73.2,133078.0,71.1091,71.3914,71.1091,71.2454,133078.0
2023-02-10 11:05:00,73.17,73.47,73.09,73.43,263737.0,71.2162,71.5082,71.1383,71.4692,263737.0
2023-02-10 11:10:00,73.42,73.56,73.06,73.32,164660.0,71.4595,71.5958,71.1091,71.3622,164660.0
2023-02-10 11:15:00,73.32,73.58,73.22,73.55,95928.0,71.3622,71.6152,71.2648,71.586,95928.0
2023-02-10 11:20:00,73.56,73.59,73.46,73.54,76667.0,71.5958,71.625,71.4984,71.5763,76667.0
2023-02-10 11:25:00,73.54,73.54,73.18,73.25,79616.0,71.5763,71.5763,71.2259,71.294,79616.0
2023-02-10 11:30:00,73.24,73.3,72.97,73.15,124914.0,71.2843,71.3427,71.0215,71.1967,124914.0
2023-02-10 11:35:00,73.15,73.36,73.13,73.19,101856.0,71.1967,71.4011,71.1773,71.2356,101856.0
2023-02-10 11:40:00,73.18,73.29,73.07,73.2,62813.0,71.2259,71.333,71.1189,71.2454,62813.0
2023-02-10 11:45:00,73.2,73.28,72.93,73.05,83898.0,71.2454,71.3232,70.9826,71.0994,83898.0
2023-02-10 11:50:00,73.06,73.16,72.97,73.13,64565.0,71.1091,71.2064,71.0215,71.1773,64565.0
2023-02-10 11:55:00,73.12,73.2,72.83,72.92,104942.0,71.1675,71.2454,70.8853,70.9729,104942.0
2023-02-10 12:00:00,72.9,73.0,72.56,72.6,116545.0,70.9534,71.0507,70.6225,70.6614,116545.0
2023-02-10 12:05:00,72.59,72.81,72.58,72.72,111870.0,70.6517,70.8658,70.6419,70.7782,111870.0
2023-02-10 12:10:00,72.7,72.79,72.47,72.53,84609.0,70.7587,70.8463,70.5349,70.5933,84609.0
2023-02-10 12:15:00,72.51,72.62,72.38,72.53,79385.0,70.5738,70.6809,70.4473,70.5933,79385.0
2023-02-10 12:20:00,72.54,72.82,72.52,72.77,85140.0,70.603,70.8755,70.5835,70.8269,85140.0
2023-02-10 12:25:00,72.77,72.82,72.54,72.72,80383.0,70.8269,70.8755,70.603,70.7782,80383.0
2023-02-10 12:30:00,72.71,73.14,72.66,72.9,112211.0,70.7685,71.187,70.7198,70.9534,112211.0
2023-02-10 12:35:00,72.91,73.02,72.83,72.84,108956.0,70.9631,71.0702,70.8853,70.895,108956.0
2023-02-10 12:40:00,72.84,73.08,72.82,72.87,101287.0,70.895,71.1286,70.8755,70.9242,101287.0
2023-02-10 12:45:00,72.88,73.11,72.81,72.88,78632.0,70.9339,71.1578,70.8658,70.9339,78632.0
2023-02-10 12:50:00,72.89,73.1,72.82,73.07,67210.0,70.9437,71.1481,70.8755,71.1189,67210.0
2023-02-10 12:55:00,73.05,73.28,73.02,73.27,119513.0,71.0994,71.3232,71.0702,71.3135,119513.0
2023-02-10 13:00:00,73.27,73.38,73.18,73.25,82139.0,71.3135,71.4206,71.2259,71.294,82139.0
2023-02-10 13:05:00,73.26,73.38,73.18,73.28,65110.0,71.3038,71.4206,71.2259,71.3232,65110.0
2023-02-10 13:10:00,73.29,73.42,73.24,73.42,63283.0,71.333,71.4595,71.2843,71.4595,63283.0
2023-02-10 13:15:00,73.41,73.76,73.4,73.73,163403.0,71.4498,71.7904,71.44,71.7612,163403.0
2023-02-10 13:20:00,73.73,73.95,73.72,73.77,177275.0,71.7612,71.9754,71.7515,71.8002,177275.0
2023-02-10 13:25:00,73.78,73.9,73.61,73.63,75950.0,71.8099,71.9267,71.6444,71.6639,75950.0
2023-02-10 13:30:00,73.64,73.65,73.45,73.59,113636.0,71.6736,71.6834,71.4887,71.625,113636.0
2023-02-10 13:35:00,73.59,73.7,73.51,73.62,64703.0,71.625,71.732,71.5471,71.6542,64703.0
2023-02-10 13:40:00,73.62,73.62,73.27,73.33,74561.0,71.6542,71.6542,71.3135,71.3719,74561.0
2023-02-10 13:45:00,73.31,73.52,73.26,73.49,57008.0,71.3524,71.5568,71.3038,71.5276,57008.0
2023-02-10 13:50:00,73.48,73.52,73.32,73.39,62931.0,71.5179,71.5568,71.3622,71.4303,62931.0
2023-02-10 13:55:00,73.36,73.36,73.18,73.18,69979.0,71.4011,71.4011,71.2259,71.2259,69979.0
2023-02-10 14:00:00,73.2,73.27,73.02,73.12,52128.0,71.2454,71.3135,71.0702,71.1675,52128.0
2023-02-10 14:05:00,73.09,73.17,73.02,73.09,57065.0,71.1383,71.2162,71.0702,71.1383,57065.0
2023-02-10 14:10:00,73.11,73.29,73.07,73.24,88116.0,71.1578,71.333,71.1189,71.2843,88116.0
2023-02-10 14:15:00,73.24,73.36,73.16,73.25,100783.0,71.2843,71.4011,71.2064,71.294,100783.0
2023-02-10 14:20:00,73.25,73.32,73.16,73.19,59702.0,71.294,71.3622,71.2064,71.2356,59702.0
2023-02-10 14:25:00,73.16,73.2,72.98,73.03,112349.0,71.2064,71.2454,71.0313,71.0799,112349.0
2023-02-10 14:30:00,73.03,73.37,72.9,73.32,80115.0,71.0799,71.4108,70.9534,71.3622,80115.0
2023-02-10 14:35:00,73.32,73.4,73.18,73.3,79396.0,71.3622,71.44,71.2259,71.3427,79396.0
2023-02-10 14:40:00,73.32,73.34,73.06,73.22,59705.0,71.3622,71.3816,71.1091,71.2648,59705.0
2023-02-10 14:45:00,73.27,73.29,73.07,73.24,63404.0,71.3135,71.333,71.1189,71.2843,63404.0
2023-02-10 14:50:00,73.25,73.59,73.21,73.54,90068.0,71.294,71.625,71.2551,71.5763,90068.0
2023-02-10 14:55:00,73.51,73.59,73.44,73.54,81165.0,71.5471,71.625,71.479,71.5763,81165.0
2023-02-10 15:00:00,73.56,73.78,73.42,73.45,114923.0,71.5958,71.8099,71.4595,71.4887,114923.0
2023-02-10 15:05:00,73.5,73.69,73.48,73.59,54093.0,71.5374,71.7223,71.5179,71.625,54093.0
2023-02-10 15:10:00,73.59,73.69,73.46,73.49,107459.0,71.625,71.7223,71.4984,71.5276,107459.0
2023-02-10 15:15:00,73.51,73.53,73.26,73.35,109179.0,71.5471,71.5666,71.3038,71.3914,109179.0
2023-02-10 15:20:00,73.36,73.36,73.18,73.21,72335.0,71.4011,71.4011,71.2259,71.2551,72335.0
2023-02-10 15:25:00,73.2,73.42,73.2,73.41,76273.0,71.2454,71.4595,71.2454,71.4498,76273.0
2023-02-10 15:30:00,73.42,73.57,73.41,73.56,97138.0,71.4595,71.6055,71.4498,71.5958,97138.0
2023-02-10 15:35:00,73.55,73.8,73.52,73.8,143889.0,71.586,71.8294,71.5568,71.8294,143889.0
2023-02-10 15:40:00,73.78,73.82,73.6,73.73,125725.0,71.8099,71.8488,71.6347,71.7612,125725.0
2023-02-10 15:45:00,73.74,73.99,73.71,73.99,257845.0,71.771,72.0143,71.7418,72.0143,257845.0
2023-02-10 15:50:00,73.99,74.12,73.68,73.95,312835.0,72.0143,72.1408,71.7126,71.9754,312835.0
2023-02-10 15:55:00,73.98,74.08,73.81,73.89,257275.0,72.0046,72.1019,71.8391,71.917,257275.0
2023-02-13 09:30:00,74.26,74.4,74.05,74.15,205205.0,72.2771,72.4133,72.0727,72.17,205205.0
2023-02-13 09:35:00,74.17,74.44,73.97,74.43,140265.0,72.1895,72.4523,71.9948,72.4425,140265.0
2023-02-13 09:40:00,74.45,74.67,74.28,74.51,166922.0,72.462,72.6761,72.2965,72.5204,166922.0
2023-02-13 09:45:00,74.51,74.77,74.42,74.66,107781.0,72.5204,72.7735,72.4328,72.6664,107781.0
2023-02-13 09:50:00,74.66,74.81,74.39,74.66,149824.0,72.6664,72.8124,72.4036,72.6664,149824.0
2023-02-13 09:55:00,74.68,75.13,74.68,75.11,174222.0,72.6859,73.1238,72.6859,73.1044,174222.0
2023-02-13 10:00:00,75.11,75.22,75.04,75.06,173316.0,73.1044,73.2114,73.0362,73.0557,173316.0
2023-02-13 10:05:00,75.06,75.21,74.97,75.1,128987.0,73.0557,73.2017,72.9681,73.0946,128987.0
2023-02-13 10:10:00,75.09,75.14,74.89,75.06,105902.0,73.0849,73.1336,72.8903,73.0557,105902.0
2023-02-13 10:15:00,75.08,75.16,74.94,75.1,87689.0,73.0752,73.153,72.9389,73.0946,87689.0
2023-02-13 10:20:00,75.1,75.21,74.98,75.12,103023.0,73.0946,73.2017,72.9779,73.1141,103023.0
2023-02-13 10:25:00,75.13,75.44,75.12,75.44,242470.0,73.1238,73.4256,73.1141,73.4256,242470.0
2023-02-13 10:30:00,75.43,75.49,75.3,75.38,121568.0,73.4158,73.4742,73.2893,73.3672,121568.0
2023-02-13 10:35:00,75.38,75.5,75.33,75.34,95902.0,73.3672,73.484,73.3185,73.3282,95902.0
2023-02-13 10:40:00,75.34,75.46,75.3,75.43,79762.0,73.3282,73.445,73.2893,73.4158,79762.0
2023-02-13 10:45:00,75.43,75.7,75.36,75.68,88600.0,73.4158,73.6786,73.3477,73.6592,88600.0
2023-02-13 10:50:00,75.7,75.87,75.69,75.77,172168.0,73.6786,73.8441,73.6689,73.7468,172168.0
2023-02-13 10:55:00,75.77,75.94,75.71,75.71,98765.0,73.7468,73.9122,73.6884,73.6884,98765.0
2023-02-13 11:00:00,75.72,75.9,75.72,75.85,72827.0,73.6981,73.8733,73.6981,73.8246,72827.0
2023-02-13 11:05:00,75.86,75.89,75.74,75.79,49633.0,73.8344,73.8636,73.7176,73.7662,49633.0
2023-02-13 11:10:00,75.8,75.98,75.7,75.94,96958.0,73.776,73.9511,73.6786,73.9122,96958.0
2023-02-13 11:15:00,75.93,76.0,75.82,75.86,66947.0,73.9025,73.9706,73.7954,73.8344,66947.0
2023-02-13 11:20:00,75.86,75.93,75.74,75.79,64595.0,73.8344,73.9025,73.7176,73.7662,64595.0
2023-02-13 11:25:00,75.78,75.85,75.71,75.83,60638.0,73.7565,73.8246,73.6884,73.8052,60638.0
2023-02-13 11:30:00,75.84,75.87,75.57,75.6,90728.0,73.8149,73.8441,73.5521,73.5813,90728.0
2023-02-13 11:35:00,75.63,75.66,75.53,75.64,47271.0,73.6105,73.6397,73.5132,73.6202,47271.0
2023-02-13 11:40:00,75.65,76.1,75.65,76.07,129837.0,73.63,74.0679,73.63,74.0387,129837.0
2023-02-13 11:45:00,76.08,76.22,76.01,76.1,173156.0,74.0485,74.1847,73.9803,74.0679,173156.0
2023-02-13 11:50:00,76.11,76.12,75.86,75.89,66739.0,74.0777,74.0874,73.8344,73.8636,66739.0
2023-02-13 11:55:00,75.9,75.97,75.78,75.96,70411.0,73.8733,73.9414,73.7565,73.9317,70411.0
2023-02-13 12:00:00,75.94,76.02,75.91,75.95,61237.0,73.9122,73.9901,73.883,73.9219,61237.0
2023-02-13 12:05:00,75.94,76.14,75.93,76.06,130857.0,73.9122,74.1069,73.9025,74.029,130857.0
2023-02-13 12:10:00,76.06,76.13,75.98,76.06,95733.0,74.029,74.0971,73.9511,74.029,95733.0
2023-02-13 12:15:00,76.05,76.19,76.04,76.16,108039.0,74.0193,74.1555,74.0095,74.1263,108039.0
2023-02-13 12:20:00,76.16,76.25,76.08,76.17,63313.0,74.1263,74.2139,74.0485,74.1361,63313.0
2023-02-13 12:25:00,76.16,76.18,76.02,76.12,51161.0,74.1263,74.1458,73.9901,74.0874,51161.0
2023-02-13 12:30:00,76.12,76.13,75.98,76.1,110121.0,74.0874,74.0971,73.9511,74.0679,110121.0
2023-02-13 12:35:00,76.09,76.19,76.04,76.17,43207.0,74.0582,74.1555,74.0095,74.1361,43207.0
2023-02-13 12:40:00,76.18,76.23,76.14,76.17,42381.0,74.1458,74.1945,74.1069,74.1361,42381.0
2023-02-13 12:45:00,76.17,76.32,76.17,76.24,85947.0,74.1361,74.2821,74.1361,74.2042,85947.0
2023-02-13 12:50:00,76.25,76.29,76.19,76.25,80721.0,74.2139,74.2529,74.1555,74.2139,80721.0
2023-02-13 12:55:00,76.25,76.26,76.04,76.12,129465.0,74.2139,74.2237,74.0095,74.0874,129465.0
2023-02-13 13:00:00,76.12,76.2,76.02,76.03,60939.0,74.0874,74.1653,73.9901,73.9998,60939.0
2023-02-13 13:05:00,76.03,76.04,75.86,75.88,67787.0,73.9998,74.0095,73.8344,73.8538,67787.0
2023-02-13 13:10:00,75.88,75.93,75.83,75.91,60483.0,73.8538,73.9025,73.8052,73.883,60483.0
2023-02-13 13:15:00,75.9,76.1,75.88,76.03,130623.0,73.8733,74.0679,73.8538,73.9998,130623.0
2023-02-13 13:20:00,76.05,76.08,75.98,76.0,48202.0,74.0193,74.0485,73.9511,73.9706,48202.0
2023-02-13 13:25:00,76.0,76.29,75.99,76.22,81134.0,73.9706,74.2529,73.9609,74.1847,81134.0
2023-02-13 13:30:00,76.25,76.44,76.25,76.28,112978.0,74.2139,74.3989,74.2139,74.2431,112978.0
2023-02-13 13:35:00,76.28,76.32,76.21,76.26,38417.0,74.2431,74.2821,74.175,74.2237,38417.0
2023-02-13 13:40:00,76.26,76.29,76.15,76.19,55734.0,74.2237,74.2529,74.1166,74.1555,55734.0
2023-02-13 13:45:00,76.19,76.36,76.15,76.33,63657.0,74.1555,74.321,74.1166,74.2918,63657.0
2023-02-13 13:50:00,76.35,76.4,76.26,76.3,85570.0,74.3113,74.3599,74.2237,74.2626,85570.0
2023-02-13 13:55:00,76.3,76.45,76.3,76.43,59892.0,74.2626,74.4086,74.2626,74.3891,59892.0
2023-02-13 14:00:00,76.44,76.54,76.37,76.4,82487.0,74.3989,74.4962,74.3307,74.3599,82487.0
2023-02-13 14:05:00,76.4,76.42,76.25,76.28,97096.0,74.3599,74.3794,74.2139,74.2431,97096.0
2023-02-13 14:10:00,76.29,76.32,76.1,76.14,88044.0,74.2529,74.2821,74.0679,74.1069,88044.0
2023-02-13 14:15:00,76.14,76.24,76.08,76.19,86768.0,74.1069,74.2042,74.0485,74.1555,86768.0
2023-02-13 14:20:00,76.18,76.22,76.11,76.11,51046.0,74.1458,74.1847,74.0777,74.0777,51046.0
2023-02-13 14:25:00,76.11,76.13,75.89,75.94,106162.0,74.0777,74.0971,73.8636,73.9122,106162.0
2023-02-13 14:30:00,75.92,75.97,75.68,75.72,79052.0,73.8928,73.9414,73.6592,73.6981,79052.0
2023-02-13 14:35:00,75.72,75.99,75.7,75.81,123263.0,73.6981,73.9609,73.6786,73.7857,123263.0
2023-02-13 14:40:00,75.84,75.85,75.57,75.76,98803.0,73.8149,73.8246,73.5521,73.737,98803.0
2023-02-13 14:45:00,75.77,75.81,75.54,75.61,76731.0,73.7468,73.7857,73.5229,73.591,76731.0
2023-02-13 14:50:00,75.6,75.85,75.57,75.8,108831.0,73.5813,73.8246,73.5521,73.776,108831.0
2023-02-13 14:55:00,75.79,75.88,75.74,75.87,66476.0,73.7662,73.8538,73.7176,73.8441,66476.0
2023-02-13 15:00:00,75.88,75.89,75.52,75.73,101402.0,73.8538,73.8636,73.5034,73.7078,101402.0
2023-02-13 15:05:00,75.72,75.92,75.7,75.87,105213.0,73.6981,73.8928,73.6786,73.8441,105213.0
2023-02-13 15:10:00,75.87,75.96,75.79,75.86,141370.0,73.8441,73.9317,73.7662,73.8344,141370.0
2023-02-13 15:15:00,75.86,75.94,75.75,75.92,85230.0,73.8344,73.9122,73.7273,73.8928,85230.0
2023-02-13 15:20:00,75.93,76.03,75.88,75.93,77327.0,73.9025,73.9998,73.8538,73.9025,77327.0
2023-02-13 15:25:00,75.95,76.04,75.91,76.0,93386.0,73.9219,74.0095,73.883,73.9706,93386.0
2023-02-13 15:30:00,75.99,76.2,75.99,76.16,173100.0,73.9609,74.1653,73.9609,74.1263,173100.0
2023-02-13 15:35:00,76.15,76.35,76.13,76.31,113866.0,74.1166,74.3113,74.0971,74.2723,113866.0
2023-02-13 15:40:00,76.31,76.4,76.26,76.33,143758.0,74.2723,74.3599,74.2237,74.2918,143758.0
2023-02-13 15:45:00,76.32,76.38,76.18,76.34,182533.0,74.2821,74.3405,74.1458,74.3015,182533.0
2023-02-13 15:50:00,76.34,76.34,76.0,76.13,364562.0,74.3015,74.3015,73.9706,74.0971,364562.0
2023-02-13 15:55:00,76.13,76.48,76.13,76.47,680725.0,74.0971,74.4378,74.0971,74.4281,680725.0
2023-02-14 09:30:00,75.56,75.63,74.6,75.03,420232.0,73.5424,73.6105,72.608,73.0265,420232.0
2023-02-14 09:35:00,75.05,75.4,74.89,75.35,369859.0,73.046,73.3866,72.8903,73.338,369859.0
2023-02-14 09:40:00,75.33,75.66,75.13,75.56,249351.0,73.3185,73.6397,73.1238,73.5424,249351.0
2023-02-14 09:45:00,75.57,76.31,75.56,76.12,366054.0,73.5521,74.2723,73.5424,74.0874,366054.0
2023-02-14 09:50:00,76.11,76.38,75.95,76.19,211429.0,74.0777,74.3405,73.9219,74.1555,211429.0
2023-02-14 09:55:00,76.23,76.94,76.23,76.7,268403.0,74.1945,74.8855,74.1945,74.6519,268403.0
2023-02-14 10:00:00,76.75,77.24,76.73,77.09,282649.0,74.7006,75.1775,74.6811,75.0315,282649.0
2023-02-14 10:05:00,77.09,77.3,77.01,77.23,232001.0,75.0315,75.2359,74.9536,75.1678,232001.0
2023-02-14 10:10:00,77.22,77.69,77.07,77.44,293510.0,75.158,75.6155,75.012,75.3722,293510.0
2023-02-14 10:15:00,77.49,77.67,77.19,77.24,235897.0,75.4208,75.596,75.1288,75.1775,235897.0
2023-02-14 10:20:00,77.25,77.54,77.2,77.35,154531.0,75.1872,75.4695,75.1386,75.2846,154531.0
2023-02-14 10:25:00,77.34,77.42,76.7,76.75,170774.0,75.2748,75.3527,74.6519,74.7006,170774.0
2023-02-14 10:30:00,76.76,76.96,76.4,76.44,299692.0,74.7103,74.905,74.3599,74.3989,299692.0
2023-02-14 10:35:00,76.4,76.41,75.18,75.18,586323.0,74.3599,74.3697,73.1725,73.1725,586323.0
2023-02-14 10:40:00,75.2,75.38,75.02,75.29,330750.0,73.192,73.3672,73.0168,73.2796,330750.0
2023-02-14 10:45:00,75.26,75.39,74.5,75.28,435482.0,73.2504,73.3769,72.5107,73.2698,435482.0
2023-02-14 10:50:00,75.29,75.31,74.69,74.96,305987.0,73.2796,73.299,72.6956,72.9584,305987.0
2023-02-14 10:55:00,74.97,75.29,74.75,75.17,352062.0,72.9681,73.2796,72.754,73.1628,352062.0
2023-02-14 11:00:00,75.16,75.79,75.07,75.66,361324.0,73.153,73.7662,73.0654,73.6397,361324.0
2023-02-14 11:05:00,75.67,75.94,75.42,75.44,260676.0,73.6494,73.9122,73.4061,73.4256,260676.0
2023-02-14 11:10:00,75.45,75.77,75.41,75.53,224402.0,73.4353,73.7468,73.3964,73.5132,224402.0
2023-02-14 11:15:00,75.56,75.88,75.44,75.82,187221.0,73.5424,73.8538,73.4256,73.7954,187221.0
2023-02-14 11:20:00,75.81,75.92,75.63,75.89,144904.0,73.7857,73.8928,73.6105,73.8636,144904.0
2023-02-14 11:25:00,75.92,75.93,74.74,74.81,363032.0,73.8928,73.9025,72.7443,72.8124,363032.0
2023-02-14 11:30:00,74.8,74.8,74.15,74.29,427359.0,72.8027,72.8027,72.17,72.3063,427359.0
2023-02-14 11:35:00,74.28,74.63,74.27,74.36,204939.0,72.2965,72.6372,72.2868,72.3744,204939.0
2023-02-14 11:40:00,74.37,74.51,74.1,74.23,156536.0,72.3841,72.5204,72.1213,72.2479,156536.0
2023-02-14 11:45:00,74.22,74.72,74.15,74.61,161882.0,72.2381,72.7248,72.17,72.6177,161882.0
2023-02-14 11:50:00,74.58,74.61,74.04,74.41,196973.0,72.5885,72.6177,72.063,72.4231,196973.0
2023-02-14 11:55:00,74.39,74.73,74.28,74.63,231981.0,72.4036,72.7345,72.2965,72.6372,231981.0
2023-02-14 12:00:00,74.6,74.92,74.52,74.75,246002.0,72.608,72.9195,72.5301,72.754,246002.0
2023-02-14 12:05:00,74.75,74.89,74.64,74.86,161622.0,72.754,72.8903,72.6469,72.8611,161622.0
2023-02-14 12:10:00,74.86,75.26,74.83,75.22,179207.0,72.8611,73.2504,72.8319,73.2114,179207.0
2023-02-14 12:15:00,75.25,75.27,75.06,75.17,148651.0,73.2406,73.2601,73.0557,73.1628,148651.0
2023-02-14 12:20:00,75.21,75.42,75.01,75.02,132666.0,73.2017,73.4061,73.007,73.0168,132666.0
2023-02-14 12:25:00,75.02,75.41,74.99,75.14,107560.0,73.0168,73.3964,72.9876,73.1336,107560.0
2023-02-14 12:30:00,75.13,75.48,75.07,75.45,117830.0,73.1238,73.4645,73.0654,73.4353,117830.0
2023-02-14 12:35:00,75.46,75.46,75.13,75.24,102386.0,73.445,73.445,73.1238,73.2309,102386.0
2023-02-14 12:40:00,75.23,75.47,75.18,75.22,96883.0,73.2212,73.4548,73.1725,73.2114,96883.0
2023-02-14 12:45:00,75.24,75.44,75.16,75.31,80310.0,73.2309,73.4256,73.153,73.299,80310.0
2023-02-14 12:50:00,75.3,75.31,75.07,75.2,65990.0,73.2893,73.299,73.0654,73.192,65990.0
2023-02-14 12:55:00,75.2,75.57,75.19,75.46,134926.0,73.192,73.5521,73.1822,73.445,134926.0
2023-02-14 13:00:00,75.46,76.4,75.4,76.23,354443.0,73.445,74.3599,73.3866,74.1945,354443.0
2023-02-14 13:05:00,76.23,76.54,76.21,76.23,170143.0,74.1945,74.4962,74.175,74.1945,170143.0
2023-02-14 13:10:00,76.24,76.37,76.05,76.33,132100.0,74.2042,74.3307,74.0193,74.2918,132100.0
2023-02-14 13:15:00,76.34,76.85,76.24,76.44,228178.0,74.3015,74.7979,74.2042,74.3989,228178.0
2023-02-14 13:20:00,76.49,76.59,76.19,76.33,151527.0,74.4475,74.5449,74.1555,74.2918,151527.0
2023-02-14 13:25:00,76.32,76.36,76.11,76.26,140948.0,74.2821,74.321,74.0777,74.2237,140948.0
2023-02-14 13:30:00,76.26,76.45,76.23,76.39,127478.0,74.2237,74.4086,74.1945,74.3502,127478.0
2023-02-14 13:35:00,76.41,76.52,76.2,76.33,113600.0,74.3697,74.4767,74.1653,74.2918,113600.0
2023-02-14 13:40:00,76.34,76.43,75.88,75.89,155635.0,74.3015,74.3891,73.8538,73.8636,155635.0
2023-02-14 13:45:00,75.92,76.32,75.92,76.23,79891.0,73.8928,74.2821,73.8928,74.1945,79891.0
2023-02-14 13:50:00,76.23,76.38,76.16,76.3,100551.0,74.1945,74.3405,74.1263,74.2626,100551.0
2023-02-14 13:55:00,76.31,76.47,76.11,76.24,90038.0,74.2723,74.4281,74.0777,74.2042,90038.0
2023-02-14 14:00:00,76.25,76.53,76.06,76.36,97658.0,74.2139,74.4865,74.029,74.321,97658.0
2023-02-14 14:05:00,76.34,76.34,75.56,75.84,213404.0,74.3015,74.3015,73.5424,73.8149,213404.0
2023-02-14 14:10:00,75.85,76.07,75.85,76.0,90535.0,73.8246,74.0387,73.8246,73.9706,90535.0
2023-02-14 14:15:00,75.98,76.39,75.98,76.31,106195.0,73.9511,74.3502,73.9511,74.2723,106195.0
2023-02-14 14:20:00,76.32,76.43,76.19,76.29,100942.0,74.2821,74.3891,74.1555,74.2529,100942.0
2023-02-14 14:25:00,76.34,76.34,76.12,76.28,104997.0,74.3015,74.3015,74.0874,74.2431,104997.0
2023-02-14 14:30:00,76.28,76.68,76.26,76.67,140112.0,74.2431,74.6325,74.2237,74.6227,140112.0
2023-02-14 14:35:00,76.68,76.88,76.64,76.7,140014.0,74.6325,74.8271,74.5935,74.6519,140014.0
2023-02-14 14:40:00,76.71,76.85,76.7,76.75,56419.0,74.6617,74.7979,74.6519,74.7006,56419.0
2023-02-14 14:45:00,76.76,76.85,76.6,76.78,90181.0,74.7103,74.7979,74.5546,74.7298,90181.0
2023-02-14 14:50:00,76.78,76.91,76.53,76.64,113375.0,74.7298,74.8563,74.4865,74.5935,113375.0
2023-02-14 14:55:00,76.64,76.79,76.53,76.62,88229.0,74.5935,74.7395,74.4865,74.5741,88229.0
2023-02-14 15:00:00,76.65,76.81,76.52,76.57,93149.0,74.6033,74.759,74.4767,74.5254,93149.0
2023-02-14 15:05:00,76.56,76.61,76.43,76.48,119091.0,74.5157,74.5643,74.3891,74.4378,119091.0
2023-02-14 15:10:00,76.47,76.62,76.21,76.55,182260.0,74.4281,74.5741,74.175,74.5059,182260.0
2023-02-14 15:15:00,76.54,76.66,76.37,76.57,155567.0,74.4962,74.613,74.3307,74.5254,155567.0
2023-02-14 15:20:00,76.56,76.74,76.48,76.72,181721.0,74.5157,74.6909,74.4378,74.6714,181721.0
2023-02-14 15:25:00,76.71,76.81,76.57,76.6,151932.0,74.6617,74.759,74.5254,74.5546,151932.0
2023-02-14 15:30:00,76.61,76.77,76.42,76.63,200097.0,74.5643,74.7201,74.3794,74.5838,200097.0
2023-02-14 15:35:00,76.63,76.77,76.54,76.68,154808.0,74.5838,74.7201,74.4962,74.6325,154808.0
2023-02-14 15:40:00,76.7,76.87,76.63,76.83,140217.0,74.6519,74.8174,74.5838,74.7785,140217.0
2023-02-14 15:45:00,76.81,76.88,76.66,76.83,165302.0,74.759,74.8271,74.613,74.7785,165302.0
2023-02-14 15:50:00,76.78,76.81,76.55,76.8,317152.0,74.7298,74.759,74.5059,74.7493,317152.0
2023-02-14 15:55:00,76.81,76.93,76.27,76.38,667560.0,74.759,74.8758,74.2334,74.3405,667560.0
2023-02-15 09:30:00,75.07,75.41,74.95,75.31,357197.0,73.0654,73.3964,72.9487,73.299,357197.0
2023-02-15 09:35:00,75.3,75.49,75.17,75.21,227979.0,73.2893,73.4742,73.1628,73.2017,227979.0
2023-02-15 09:40:00,75.22,75.68,75.06,75.42,227956.0,73.2114,73.6592,73.0557,73.4061,227956.0
2023-02-15 09:45:00,75.4,75.69,75.29,75.69,217398.0,73.3866,73.6689,73.2796,73.6689,217398.0
2023-02-15 09:50:00,75.7,75.77,74.72,74.96,268654.0,73.6786,73.7468,72.7248,72.9584,268654.0
2023-02-15 09:55:00,74.96,75.14,74.79,75.05,167383.0,72.9584,73.1336,72.7929,73.046,167383.0
2023-02-15 10:00:00,75.04,75.41,74.92,75.32,400146.0,73.0362,73.3964,72.9195,73.3088,400146.0
2023-02-15 10:05:00,75.3,75.4,74.75,74.93,287301.0,73.2893,73.3866,72.754,72.9292,287301.0
2023-02-15 10:10:00,74.93,75.16,74.58,75.02,333913.0,72.9292,73.153,72.5885,73.0168,333913.0
2023-02-15 10:15:00,75.03,75.58,75.01,75.53,363392.0,73.0265,73.5618,73.007,73.5132,363392.0
2023-02-15 10:20:00,75.53,75.65,75.23,75.26,234618.0,73.5132,73.63,73.2212,73.2504,234618.0
2023-02-15 10:25:00,75.27,75.5,75.21,75.37,223952.0,73.2601,73.484,73.2017,73.3574,223952.0
2023-02-15 10:30:00,75.36,75.79,75.2,75.69,281128.0,73.3477,73.7662,73.192,73.6689,281128.0
2023-02-15 10:35:00,75.7,75.75,75.46,75.59,183536.0,73.6786,73.7273,73.445,73.5716,183536.0
2023-02-15 10:40:00,75.6,75.69,75.16,75.19,207346.0,73.5813,73.6689,73.153,73.1822,207346.0
2023-02-15 10:45:00,75.2,75.37,75.12,75.21,185347.0,73.192,73.3574,73.1141,73.2017,185347.0
2023-02-15 10:50:00,75.2,75.43,75.13,75.31,182351.0,73.192,73.4158,73.1238,73.299,182351.0
2023-02-15 10:55:00,75.32,75.53,75.19,75.26,216274.0,73.3088,73.5132,73.1822,73.2504,216274.0
2023-02-15 11:00:00,75.24,75.59,75.19,75.54,156631.0,73.2309,73.5716,73.1822,73.5229,156631.0
2023-02-15 11:05:00,75.53,75.94,75.52,75.78,315763.0,73.5132,73.9122,73.5034,73.7565,315763.0
2023-02-15 11:10:00,75.79,75.93,75.76,75.77,114525.0,73.7662,73.9025,73.737,73.7468,114525.0
2023-02-15 11:15:00,75.78,75.93,75.6,75.73,140115.0,73.7565,73.9025,73.5813,73.7078,140115.0
2023-02-15 11:20:00,75.75,75.78,75.61,75.76,79973.0,73.7273,73.7565,73.591,73.737,79973.0
2023-02-15 11:25:00,75.76,76.05,75.67,76.03,195953.0,73.737,74.0193,73.6494,73.9998,195953.0
2023-02-15 11:30:00,76.04,76.08,75.67,75.73,254200.0,74.0095,74.0485,73.6494,73.7078,254200.0
2023-02-15 11:35:00,75.74,75.97,75.67,75.91,125312.0,73.7176,73.9414,73.6494,73.883,125312.0
2023-02-15 11:40:00,75.91,76.23,75.89,76.18,212541.0,73.883,74.1945,73.8636,74.1458,212541.0
2023-02-15 11:45:00,76.19,76.4,76.14,76.3,146079.0,74.1555,74.3599,74.1069,74.2626,146079.0
2023-02-15 11:50:00,76.31,76.39,76.23,76.27,80639.0,74.2723,74.3502,74.1945,74.2334,80639.0
2023-02-15 11:55:00,76.27,76.38,76.04,76.06,143761.0,74.2334,74.3405,74.0095,74.029,143761.0
2023-02-15 12:00:00,76.07,76.15,75.92,75.92,137712.0,74.0387,74.1166,73.8928,73.8928,137712.0
2023-02-15 12:05:00,75.93,76.01,75.47,75.71,168866.0,73.9025,73.9803,73.4548,73.6884,168866.0
2023-02-15 12:10:00,75.71,75.8,75.58,75.68,95692.0,73.6884,73.776,73.5618,73.6592,95692.0
2023-02-15 12:15:00,75.67,75.7,75.54,75.64,161726.0,73.6494,73.6786,73.5229,73.6202,161726.0
2023-02-15 12:20:00,75.63,75.64,75.44,75.51,136189.0,73.6105,73.6202,73.4256,73.4937,136189.0
2023-02-15 12:25:00,75.52,75.68,75.36,75.4,236824.0,73.5034,73.6592,73.3477,73.3866,236824.0
2023-02-15 12:30:00,75.42,75.57,75.37,75.55,108292.0,73.4061,73.5521,73.3574,73.5326,108292.0
2023-02-15 12:35:00,75.56,75.73,75.31,75.52,319317.0,73.5424,73.7078,73.299,73.5034,319317.0
2023-02-15 12:40:00,75.51,75.78,75.49,75.76,145724.0,73.4937,73.7565,73.4742,73.737,145724.0
2023-02-15 12:45:00,75.78,75.79,75.63,75.74,81733.0,73.7565,73.7662,73.6105,73.7176,81733.0
2023-02-15 12:50:00,75.75,75.9,75.7,75.85,101267.0,73.7273,73.8733,73.6786,73.8246,101267.0
2023-02-15 12:55:00,75.86,75.87,75.6,75.7,110131.0,73.8344,73.8441,73.5813,73.6786,110131.0
2023-02-15 13:00:00,75.72,75.86,75.67,75.68,122982.0,73.6981,73.8344,73.6494,73.6592,122982.0
2023-02-15 13:05:00,75.68,75.85,75.52,75.84,92937.0,73.6592,73.8246,73.5034,73.8149,92937.0
2023-02-15 13:10:00,75.86,76.0,75.83,75.96,124055.0,73.8344,73.9706,73.8052,73.9317,124055.0
2023-02-15 13:15:00,75.97,76.04,75.86,76.02,120577.0,73.9414,74.0095,73.8344,73.9901,120577.0
2023-02-15 13:20:00,76.04,76.16,75.99,76.1,99543.0,74.0095,74.1263,73.9609,74.0679,99543.0
2023-02-15 13:25:00,76.09,76.21,76.05,76.17,78934.0,74.0582,74.175,74.0193,74.1361,78934.0
2023-02-15 13:30:00,76.19,76.25,76.03,76.19,75638.0,74.1555,74.2139,73.9998,74.1555,75638.0
2023-02-15 13:35:00,76.18,76.23,76.09,76.2,87240.0,74.1458,74.1945,74.0582,74.1653,87240.0
2023-02-15 13:40:00,76.21,76.44,76.18,76.37,136246.0,74.175,74.3989,74.1458,74.3307,136246.0
2023-02-15 13:45:00,76.38,76.49,76.36,76.41,99362.0,74.3405,74.4475,74.321,74.3697,99362.0
2023-02-15 13:50:00,76.42,76.5,76.29,76.48,130040.0,74.3794,74.4573,74.2529,74.4378,130040.0
2023-02-15 13:55:00,76.48,76.52,76.41,76.51,88867.0,74.4378,74.4767,74.3697,74.467,88867.0
2023-02-15 14:00:00,76.53,76.58,76.44,76.46,91187.0,74.4865,74.5351,74.3989,74.4183,91187.0
2023-02-15 14:05:00,76.46,76.74,76.46,76.67,96367.0,74.4183,74.6909,74.4183,74.6227,96367.0
2023-02-15 14:10:00,76.65,76.8,76.59,76.77,196199.0,74.6033,74.7493,74.5449,74.7201,196199.0
2023-02-15 14:15:00,76.78,76.82,76.58,76.58,113295.0,74.7298,74.7687,74.5351,74.5351,113295.0
2023-02-15 14:20:00,76.58,76.69,76.57,76.61,82549.0,74.5351,74.6422,74.5254,74.5643,82549.0
2023-02-15 14:25:00,76.61,76.66,76.47,76.64,101653.0,74.5643,74.613,74.4281,74.5935,101653.0
2023-02-15 14:30:00,76.65,76.74,76.58,76.65,119822.0,74.6033,74.6909,74.5351,74.6033,119822.0
2023-02-15 14:35:00,76.66,76.71,76.55,76.66,64750.0,74.613,74.6617,74.5059,74.613,64750.0
2023-02-15 14:40:00,76.67,76.79,76.6,76.74,96630.0,74.6227,74.7395,74.5546,74.6909,96630.0
2023-02-15 14:45:00,76.75,76.81,76.54,76.57,198650.0,74.7006,74.759,74.4962,74.5254,198650.0
2023-02-15 14:50:00,76.58,76.62,76.32,76.37,247245.0,74.5351,74.5741,74.2821,74.3307,247245.0
2023-02-15 14:55:00,76.38,76.41,76.14,76.22,160980.0,74.3405,74.3697,74.1069,74.1847,160980.0
2023-02-15 15:00:00,76.23,76.4,76.21,76.38,168328.0,74.1945,74.3599,74.175,74.3405,168328.0
2023-02-15 15:05:00,76.39,76.57,76.39,76.53,160098.0,74.3502,74.5254,74.3502,74.4865,160098.0
2023-02-15 15:10:00,76.53,76.55,76.37,76.44,138666.0,74.4865,74.5059,74.3307,74.3989,138666.0
2023-02-15 15:15:00,76.44,76.5,76.27,76.32,118916.0,74.3989,74.4573,74.2334,74.2821,118916.0
2023-02-15 15:20:00,76.33,76.46,76.22,76.27,117620.0,74.2918,74.4183,74.1847,74.2334,117620.0
2023-02-15 15:25:00,76.27,76.44,76.22,76.43,102306.0,74.2334,74.3989,74.1847,74.3891,102306.0
2023-02-15 15:30:00,76.43,76.6,76.38,76.59,179965.0,74.3891,74.5546,74.3405,74.5449,179965.0
2023-02-15 15:35:00,76.55,76.63,76.48,76.57,168411.0,74.5059,74.5838,74.4378,74.5254,168411.0
2023-02-15 15:40:00,76.59,76.68,76.42,76.53,99705.0,74.5449,74.6325,74.3794,74.4865,99705.0
2023-02-15 15:45:00,76.51,76.73,76.49,76.71,211241.0,74.467,74.6811,74.4475,74.6617,211241.0
2023-02-15 15:50:00,76.72,76.85,76.5,76.65,232724.0,74.6714,74.7979,74.4573,74.6033,232724.0
2023-02-15 15:55:00,76.63,77.11,76.54,77.1,331440.0,74.5838,75.051,74.4962,75.0412,331440.0
2023-02-16 09:30:00,74.13,74.51,74.09,74.34,292067.0,72.1505,72.5204,72.1116,72.3549,292067.0
2023-02-16 09:35:00,74.33,74.46,73.82,74.45,422408.0,72.3452,72.4717,71.8488,72.462,422408.0
2023-02-16 09:40:00,74.45,74.6,74.05,74.37,351453.0,72.462,72.608,72.0727,72.3841,351453.0
2023-02-16 09:45:00,74.39,74.62,74.14,74.37,297592.0,72.4036,72.6275,72.1603,72.3841,297592.0
2023-02-16 09:50:00,74.38,74.66,74.23,74.36,311086.0,72.3939,72.6664,72.2479,72.3744,311086.0
2023-02-16 09:55:00,74.35,74.49,74.1,74.18,295294.0,72.3647,72.5009,72.1213,72.1992,295294.0
2023-02-16 10:00:00,74.15,74.28,73.91,74.14,430279.0,72.17,72.2965,71.9364,72.1603,430279.0
2023-02-16 10:05:00,74.13,74.57,74.07,74.5,389924.0,72.1505,72.5788,72.0922,72.5107,389924.0
2023-02-16 10:10:00,74.48,74.84,74.4,74.62,397123.0,72.4912,72.8416,72.4133,72.6275,397123.0
2023-02-16 10:15:00,74.63,74.94,74.42,74.89,264628.0,72.6372,72.9389,72.4328,72.8903,264628.0
2023-02-16 10:20:00,74.89,75.16,74.85,74.89,330674.0,72.8903,73.153,72.8513,72.8903,330674.0
2023-02-16 10:25:00,74.89,75.11,74.79,75.09,161127.0,72.8903,73.1044,72.7929,73.0849,161127.0
2023-02-16 10:30:00,75.09,75.26,75.03,75.22,232544.0,73.0849,73.2504,73.0265,73.2114,232544.0
2023-02-16 10:35:00,75.22,75.54,75.11,75.41,339920.0,73.2114,73.5229,73.1044,73.3964,339920.0
2023-02-16 10:40:00,75.42,75.55,75.26,75.3,197317.0,73.4061,73.5326,73.2504,73.2893,197317.0
2023-02-16 10:45:00,75.3,75.69,75.24,75.68,310326.0,73.2893,73.6689,73.2309,73.6592,310326.0
2023-02-16 10:50:00,75.68,75.73,75.43,75.56,191215.0,73.6592,73.7078,73.4158,73.5424,191215.0
2023-02-16 10:55:00,75.56,75.56,75.34,75.55,141028.0,73.5424,73.5424,73.3282,73.5326,141028.0
2023-02-16 11:00:00,75.56,75.84,75.5,75.76,205716.0,73.5424,73.8149,73.484,73.737,205716.0
2023-02-16 11:05:00,75.75,75.79,75.28,75.51,190876.0,73.7273,73.7662,73.2698,73.4937,190876.0
2023-02-16 11:10:00,75.51,75.65,75.31,75.5,130541.0,73.4937,73.63,73.299,73.484,130541.0
2023-02-16 11:15:00,75.49,75.62,75.38,75.57,102127.0,73.4742,73.6008,73.3672,73.5521,102127.0
2023-02-16 11:20:00,75.57,75.61,75.23,75.44,125016.0,73.5521,73.591,73.2212,73.4256,125016.0
2023-02-16 11:25:00,75.44,75.68,75.31,75.58,103431.0,73.4256,73.6592,73.299,73.5618,103431.0
2023-02-16 11:30:00,75.6,75.83,75.52,75.61,115372.0,73.5813,73.8052,73.5034,73.591,115372.0
2023-02-16 11:35:00,75.6,75.6,75.35,75.48,141193.0,73.5813,73.5813,73.338,73.4645,141193.0
2023-02-16 11:40:00,75.51,75.71,75.45,75.62,126218.0,73.4937,73.6884,73.4353,73.6008,126218.0
2023-02-16 11:45:00,75.62,75.93,75.62,75.81,129000.0,73.6008,73.9025,73.6008,73.7857,129000.0
2023-02-16 11:50:00,75.81,75.87,75.64,75.67,153636.0,73.7857,73.8441,73.6202,73.6494,153636.0
2023-02-16 11:55:00,75.67,75.81,75.57,75.59,100899.0,73.6494,73.7857,73.5521,73.5716,100899.0
2023-02-16 12:00:00,75.6,75.71,75.53,75.56,105858.0,73.5813,73.6884,73.5132,73.5424,105858.0
2023-02-16 12:05:00,75.58,75.76,75.51,75.68,65026.0,73.5618,73.737,73.4937,73.6592,65026.0
2023-02-16 12:10:00,75.69,75.87,75.67,75.78,88589.0,73.6689,73.8441,73.6494,73.7565,88589.0
2023-02-16 12:15:00,75.8,75.84,75.3,75.3,194052.0,73.776,73.8149,73.2893,73.2893,194052.0
2023-02-16 12:20:00,75.3,75.9,75.28,75.88,215369.0,73.2893,73.8733,73.2698,73.8538,215369.0
2023-02-16 12:25:00,75.89,75.99,75.8,75.85,144515.0,73.8636,73.9609,73.776,73.8246,144515.0
2023-02-16 12:30:00,75.87,76.25,75.83,76.17,160901.0,73.8441,74.2139,73.8052,74.1361,160901.0
2023-02-16 12:35:00,76.16,76.33,76.13,76.19,187322.0,74.1263,74.2918,74.0971,74.1555,187322.0
2023-02-16 12:40:00,76.16,76.33,76.15,76.31,73639.0,74.1263,74.2918,74.1166,74.2723,73639.0
2023-02-16 12:45:00,76.33,76.41,76.21,76.31,110056.0,74.2918,74.3697,74.175,74.2723,110056.0
2023-02-16 12:50:00,76.3,76.35,76.07,76.15,137409.0,74.2626,74.3113,74.0387,74.1166,137409.0
2023-02-16 12:55:00,76.15,76.18,75.9,75.98,136628.0,74.1166,74.1458,73.8733,73.9511,136628.0
2023-02-16 13:00:00,76.0,76.29,75.8,75.95,208695.0,73.9706,74.2529,73.776,73.9219,208695.0
2023-02-16 13:05:00,75.97,76.15,75.95,76.13,100182.0,73.9414,74.1166,73.9219,74.0971,100182.0
2023-02-16 13:10:00,76.16,76.17,75.88,75.89,69390.0,74.1263,74.1361,73.8538,73.8636,69390.0
2023-02-16 13:15:00,75.89,75.97,75.7,75.85,104118.0,73.8636,73.9414,73.6786,73.8246,104118.0
2023-02-16 13:20:00,75.85,75.91,75.58,75.8,139506.0,73.8246,73.883,73.5618,73.776,139506.0
2023-02-16 13:25:00,75.8,75.87,75.58,75.62,113127.0,73.776,73.8441,73.5618,73.6008,113127.0
2023-02-16 13:30:00,75.63,75.81,75.52,75.79,133109.0,73.6105,73.7857,73.5034,73.7662,133109.0
2023-02-16 13:35:00,75.79,76.04,75.79,75.96,122935.0,73.7662,74.0095,73.7662,73.9317,122935.0
2023-02-16 13:40:00,75.96,76.08,75.87,76.04,93068.0,73.9317,74.0485,73.8441,74.0095,93068.0
2023-02-16 13:45:00,76.06,76.16,75.87,76.02,155376.0,74.029,74.1263,73.8441,73.9901,155376.0
2023-02-16 13:50:00,76.0,76.07,75.82,75.99,83829.0,73.9706,74.0387,73.7954,73.9609,83829.0
2023-02-16 13:55:00,75.99,76.03,75.91,75.99,66583.0,73.9609,73.9998,73.883,73.9609,66583.0
2023-02-16 14:00:00,75.99,76.25,75.99,76.24,111797.0,73.9609,74.2139,73.9609,74.2042,111797.0
2023-02-16 14:05:00,76.23,76.25,76.04,76.08,81733.0,74.1945,74.2139,74.0095,74.0485,81733.0
2023-02-16 14:10:00,76.08,76.18,76.04,76.09,50281.0,74.0485,74.1458,74.0095,74.0582,50281.0
2023-02-16 14:15:00,76.1,76.25,76.01,76.15,66454.0,74.0679,74.2139,73.9803,74.1166,66454.0
2023-02-16 14:20:00,76.16,76.16,75.83,76.16,138950.0,74.1263,74.1263,73.8052,74.1263,138950.0
2023-02-16 14:25:00,76.15,76.32,76.15,76.19,117351.0,74.1166,74.2821,74.1166,74.1555,117351.0
2023-02-16 14:30:00,76.2,76.32,76.18,76.27,76675.0,74.1653,74.2821,74.1458,74.2334,76675.0
2023-02-16 14:35:00,76.29,76.42,76.26,76.3,81759.0,74.2529,74.3794,74.2237,74.2626,81759.0
2023-02-16 14:40:00,76.3,76.31,76.02,76.13,118517.0,74.2626,74.2723,73.9901,74.0971,118517.0
2023-02-16 14:45:00,76.14,76.18,76.05,76.11,64096.0,74.1069,74.1458,74.0193,74.0777,64096.0
2023-02-16 14:50:00,76.11,76.15,76.0,76.09,132526.0,74.0777,74.1166,73.9706,74.0582,132526.0
2023-02-16 14:55:00,76.09,76.18,76.0,76.01,87440.0,74.0582,74.1458,73.9706,73.9803,87440.0
2023-02-16 15:00:00,76.0,76.08,75.67,75.68,114963.0,73.9706,74.0485,73.6494,73.6592,114963.0
2023-02-16 15:05:00,75.67,75.81,75.23,75.56,335002.0,73.6494,73.7857,73.2212,73.5424,335002.0
2023-02-16 15:10:00,75.54,75.62,75.31,75.31,139040.0,73.5229,73.6008,73.299,73.299,139040.0
2023-02-16 15:15:00,75.31,75.31,74.86,74.89,253135.0,73.299,73.299,72.8611,72.8903,253135.0
2023-02-16 15:20:00,74.9,74.95,74.56,74.76,259697.0,72.9,72.9487,72.5691,72.7637,259697.0
2023-02-16 15:25:00,74.76,74.91,74.37,74.38,224961.0,72.7637,72.9097,72.3841,72.3939,224961.0
2023-02-16 15:30:00,74.38,74.45,74.03,74.2,337253.0,72.3939,72.462,72.0532,72.2187,337253.0
2023-02-16 15:35:00,74.2,74.51,74.09,74.23,239966.0,72.2187,72.5204,72.1116,72.2479,239966.0
2023-02-16 15:40:00,74.24,74.29,73.84,74.24,285614.0,72.2576,72.3063,71.8683,72.2576,285614.0
2023-02-16 15:45:00,74.24,74.3,73.93,74.26,320986.0,72.2576,72.316,71.9559,72.2771,320986.0
2023-02-16 15:50:00,74.25,74.49,74.02,74.13,321632.0,72.2673,72.5009,72.0435,72.1505,321632.0
2023-02-16 15:55:00,74.14,74.22,73.75,73.85,491516.0,72.1603,72.2381,71.7807,71.878,491516.0
2023-02-17 09:30:00,72.62,72.9,72.35,72.86,376455.0,70.6809,70.9534,70.4181,70.9145,376455.0
2023-02-17 09:35:00,72.86,72.94,72.37,72.39,286664.0,70.9145,70.9923,70.4375,70.457,286664.0
2023-02-17 09:40:00,72.39,72.52,72.18,72.22,337721.0,70.457,70.5835,70.2526,70.2915,337721.0
2023-02-17 09:45:00,72.2,72.23,71.91,71.96,282607.0,70.2721,70.3013,69.9898,70.0385,282607.0
2023-02-17 09:50:00,71.96,72.03,71.58,71.64,255318.0,70.0385,70.1066,69.6686,69.727,255318.0
2023-02-17 09:55:00,71.61,71.86,71.54,71.85,200398.0,69.6978,69.9412,69.6297,69.9314,200398.0
2023-02-17 10:00:00,71.84,72.34,71.81,72.27,267844.0,69.9217,70.4083,69.8925,70.3402,267844.0
2023-02-17 10:05:00,72.26,72.39,72.1,72.18,151405.0,70.3305,70.457,70.1748,70.2526,151405.0
2023-02-17 10:10:00,72.16,72.57,72.05,72.39,213443.0,70.2332,70.6322,70.1261,70.457,213443.0
2023-02-17 10:15:00,72.42,72.92,72.25,72.82,185637.0,70.4862,70.9729,70.3207,70.8755,185637.0
2023-02-17 10:20:00,72.81,73.09,72.54,72.54,160428.0,70.8658,71.1383,70.603,70.603,160428.0
2023-02-17 10:25:00,72.58,72.68,72.43,72.48,112546.0,70.6419,70.7393,70.4959,70.5446,112546.0
2023-02-17 10:30:00,72.48,72.87,72.41,72.77,156150.0,70.5446,70.9242,70.4765,70.8269,156150.0
2023-02-17 10:35:00,72.78,73.19,72.57,72.68,181221.0,70.8366,71.2356,70.6322,70.7393,181221.0
2023-02-17 10:40:00,72.67,72.7,72.16,72.18,162799.0,70.7295,70.7587,70.2332,70.2526,162799.0
2023-02-17 10:45:00,72.17,72.34,72.05,72.21,141979.0,70.2429,70.4083,70.1261,70.2818,141979.0
2023-02-17 10:50:00,72.2,72.23,71.97,72.05,111338.0,70.2721,70.3013,70.0482,70.1261,111338.0
2023-02-17 10:55:00,72.05,72.17,71.86,71.96,114057.0,70.1261,70.2429,69.9412,70.0385,114057.0
2023-02-17 11:00:00,71.95,71.98,71.73,71.89,164223.0,70.0288,70.058,69.8146,69.9704,164223.0
2023-02-17 11:05:00,71.91,72.18,71.88,71.95,159639.0,69.9898,70.2526,69.9606,70.0288,159639.0
2023-02-17 11:10:00,71.96,72.16,71.95,72.07,81390.0,70.0385,70.2332,70.0288,70.1456,81390.0
2023-02-17 11:15:00,72.07,72.11,71.85,71.92,79839.0,70.1456,70.1845,69.9314,69.9996,79839.0
2023-02-17 11:20:00,71.91,71.91,71.62,71.64,142064.0,69.9898,69.9898,69.7076,69.727,142064.0
2023-02-17 11:25:00,71.63,71.79,71.56,71.71,121083.0,69.7173,69.873,69.6492,69.7952,121083.0
2023-02-17 11:30:00,71.71,71.77,71.51,71.76,151773.0,69.7952,69.8536,69.6005,69.8438,151773.0
2023-02-17 11:35:00,71.76,71.96,71.68,71.93,155647.0,69.8438,70.0385,69.766,70.0093,155647.0
2023-02-17 11:40:00,71.93,72.1,71.86,72.08,124364.0,70.0093,70.1748,69.9412,70.1553,124364.0
2023-02-17 11:45:00,72.07,72.27,72.06,72.11,154083.0,70.1456,70.3402,70.1358,70.1845,154083.0
2023-02-17 11:50:00,72.08,72.09,71.73,71.78,136161.0,70.1553,70.165,69.8146,69.8633,136161.0
2023-02-17 11:55:00,71.78,71.89,71.63,71.87,107896.0,69.8633,69.9704,69.7173,69.9509,107896.0
2023-02-17 12:00:00,71.86,72.21,71.85,72.05,140114.0,69.9412,70.2818,69.9314,70.1261,140114.0
2023-02-17 12:05:00,72.05,72.32,72.05,72.26,92972.0,70.1261,70.3889,70.1261,70.3305,92972.0
2023-02-17 12:10:00,72.27,72.51,72.26,72.36,107288.0,70.3402,70.5738,70.3305,70.4278,107288.0
2023-02-17 12:15:00,72.39,72.46,72.19,72.2,90307.0,70.457,70.5251,70.2624,70.2721,90307.0
2023-02-17 12:20:00,72.22,72.29,72.1,72.22,87923.0,70.2915,70.3597,70.1748,70.2915,87923.0
2023-02-17 12:25:00,72.22,72.39,72.19,72.25,88366.0,70.2915,70.457,70.2624,70.3207,88366.0
2023-02-17 12:30:00,72.24,72.27,72.09,72.12,57688.0,70.311,70.3402,70.165,70.1942,57688.0
2023-02-17 12:35:00,72.14,72.23,72.02,72.08,58643.0,70.2137,70.3013,70.0969,70.1553,58643.0
2023-02-17 12:40:00,72.08,72.14,71.89,71.94,80288.0,70.1553,70.2137,69.9704,70.019,80288.0
2023-02-17 12:45:00,71.93,72.01,71.78,71.79,88007.0,70.0093,70.0872,69.8633,69.873,88007.0
2023-02-17 12:50:00,71.79,71.83,71.46,71.53,134004.0,69.873,69.912,69.5518,69.62,134004.0
2023-02-17 12:55:00,71.53,71.76,71.49,71.69,117860.0,69.62,69.8438,69.581,69.7757,117860.0
2023-02-17 13:00:00,71.7,71.75,71.59,71.72,81804.0,69.7854,69.8341,69.6784,69.8049,81804.0
2023-02-17 13:05:00,71.72,71.98,71.65,71.95,108194.0,69.8049,70.058,69.7368,70.0288,108194.0
2023-02-17 13:10:00,71.94,72.12,71.94,72.06,90190.0,70.019,70.1942,70.019,70.1358,90190.0
2023-02-17 13:15:00,72.06,72.23,72.06,72.09,109454.0,70.1358,70.3013,70.1358,70.165,109454.0
2023-02-17 13:20:00,72.09,72.09,71.78,71.81,75795.0,70.165,70.165,69.8633,69.8925,75795.0
2023-02-17 13:25:00,71.82,71.86,71.66,71.81,69529.0,69.9022,69.9412,69.7465,69.8925,69529.0
2023-02-17 13:30:00,71.8,71.89,71.67,71.89,54507.0,69.8828,69.9704,69.7562,69.9704,54507.0
2023-02-17 13:35:00,71.9,72.01,71.84,71.94,68215.0,69.9801,70.0872,69.9217,70.019,68215.0
2023-02-17 13:40:00,71.95,72.08,71.89,72.03,85267.0,70.0288,70.1553,69.9704,70.1066,85267.0
2023-02-17 13:45:00,72.0,72.15,71.99,72.07,41407.0,70.0774,70.2234,70.0677,70.1456,41407.0
2023-02-17 13:50:00,72.06,72.13,71.86,71.92,110965.0,70.1358,70.204,69.9412,69.9996,110965.0
2023-02-17 13:55:00,71.93,72.08,71.84,72.08,71682.0,70.0093,70.1553,69.9217,70.1553,71682.0
2023-02-17 14:00:00,72.09,72.41,72.08,72.32,224258.0,70.165,70.4765,70.1553,70.3889,224258.0
2023-02-17 14:05:00,72.33,72.41,72.28,72.34,87375.0,70.3986,70.4765,70.3499,70.4083,87375.0
2023-02-17 14:10:00,72.35,72.42,72.05,72.1,102178.0,70.4181,70.4862,70.1261,70.1748,102178.0
2023-02-17 14:15:00,72.09,72.31,72.05,72.2,56372.0,70.165,70.3791,70.1261,70.2721,56372.0
2023-02-17 14:20:00,72.22,72.71,72.18,72.68,121481.0,70.2915,70.7685,70.2526,70.7393,121481.0
2023-02-17 14:25:00,72.68,72.71,72.52,72.56,92146.0,70.7393,70.7685,70.5835,70.6225,92146.0
2023-02-17 14:30:00,72.57,72.82,72.57,72.75,123247.0,70.6322,70.8755,70.6322,70.8074,123247.0
2023-02-17 14:35:00,72.76,72.93,72.72,72.89,106390.0,70.8171,70.9826,70.7782,70.9437,106390.0
2023-02-17 14:40:00,72.89,72.9,72.62,72.63,107876.0,70.9437,70.9534,70.6809,70.6906,107876.0
2023-02-17 14:45:00,72.65,72.87,72.56,72.86,97617.0,70.7101,70.9242,70.6225,70.9145,97617.0
2023-02-17 14:50:00,72.86,73.09,72.85,73.03,152582.0,70.9145,71.1383,70.9047,71.0799,152582.0
2023-02-17 14:55:00,73.05,73.21,73.02,73.13,109232.0,71.0994,71.2551,71.0702,71.1773,109232.0
2023-02-17 15:00:00,73.14,73.34,73.08,73.08,207302.0,71.187,71.3816,71.1286,71.1286,207302.0
2023-02-17 15:05:00,73.07,73.27,72.92,73.25,150018.0,71.1189,71.3135,70.9729,71.294,150018.0
2023-02-17 15:10:00,73.25,73.3,72.98,73.09,130663.0,71.294,71.3427,71.0313,71.1383,130663.0
2023-02-17 15:15:00,73.08,73.23,72.88,72.98,144941.0,71.1286,71.2746,70.9339,71.0313,144941.0
2023-02-17 15:20:00,73.01,73.13,72.82,72.96,128377.0,71.0605,71.1773,70.8755,71.0118,128377.0
2023-02-17 15:25:00,72.94,73.09,72.73,72.83,113607.0,70.9923,71.1383,70.7879,70.8853,113607.0
2023-02-17 15:30:00,72.82,73.13,72.75,73.1,104445.0,70.8755,71.1773,70.8074,71.1481,104445.0
2023-02-17 15:35:00,73.11,73.33,72.94,73.01,175661.0,71.1578,71.3719,70.9923,71.0605,175661.0
2023-02-17 15:40:00,73.01,73.13,72.94,72.97,102793.0,71.0605,71.1773,70.9923,71.0215,102793.0
2023-02-17 15:45:00,72.97,73.02,72.74,72.76,141419.0,71.0215,71.0702,70.7977,70.8171,141419.0
2023-02-17 15:50:00,72.77,73.21,72.77,72.99,290624.0,70.8269,71.2551,70.8269,71.041,290624.0
2023-02-17 15:55:00,73.01,73.28,73.0,73.21,240473.0,71.0605,71.3232,71.0507,71.2551,240473.0
2023-02-21 09:30:00,70.92,71.36,70.9,71.34,311469.0,69.0263,69.4545,69.0068,69.435,311469.0
2023-02-21 09:35:00,71.33,71.37,71.06,71.29,165819.0,69.4253,69.4642,69.1625,69.3864,165819.0
2023-02-21 09:40:00,71.27,71.49,71.19,71.4,175127.0,69.3669,69.581,69.2891,69.4934,175127.0
2023-02-21 09:45:00,71.33,71.5,70.77,70.83,337903.0,69.4253,69.5908,68.8803,68.9387,337903.0
2023-02-21 09:50:00,70.86,71.11,70.62,70.97,227144.0,68.9679,69.2112,68.7343,69.0749,227144.0
2023-02-21 09:55:00,70.96,71.04,70.5,70.63,247496.0,69.0652,69.1431,68.6175,68.744,247496.0
2023-02-21 10:00:00,70.62,70.81,70.4,70.64,257382.0,68.7343,68.9192,68.5201,68.7537,257382.0
2023-02-21 10:05:00,70.62,70.83,70.49,70.54,226863.0,68.7343,68.9387,68.6077,68.6564,226863.0
2023-02-21 10:10:00,70.55,70.61,70.17,70.23,255465.0,68.6661,68.7245,68.2963,68.3547,255465.0
2023-02-21 10:15:00,70.23,70.45,70.13,70.32,216858.0,68.3547,68.5688,68.2574,68.4423,216858.0
2023-02-21 10:20:00,70.3,70.48,70.16,70.31,212367.0,68.4228,68.598,68.2866,68.4326,212367.0
2023-02-21 10:25:00,70.29,70.32,70.08,70.19,194349.0,68.4131,68.4423,68.2087,68.3158,194349.0
2023-02-21 10:30:00,70.18,70.34,70.08,70.26,189622.0,68.306,68.4618,68.2087,68.3839,189622.0
2023-02-21 10:35:00,70.26,70.47,70.19,70.25,172232.0,68.3839,68.5883,68.3158,68.3742,172232.0
2023-02-21 10:40:00,70.26,70.64,70.23,70.33,217979.0,68.3839,68.7537,68.3547,68.452,217979.0
2023-02-21 10:45:00,70.3,70.41,70.05,70.15,179619.0,68.4228,68.5299,68.1795,68.2768,179619.0
2023-02-21 10:50:00,70.15,70.22,69.97,70.02,193433.0,68.2768,68.345,68.1016,68.1503,193433.0
2023-02-21 10:55:00,70.03,70.09,69.95,69.98,143543.0,68.16,68.2184,68.0822,68.1114,143543.0
2023-02-21 11:00:00,69.99,70.19,69.98,70.02,143331.0,68.1211,68.3158,68.1114,68.1503,143331.0
2023-02-21 11:05:00,69.99,70.01,69.82,69.83,149425.0,68.1211,68.1406,67.9556,67.9654,149425.0
2023-02-21 11:10:00,69.83,69.94,69.77,69.93,146690.0,67.9654,68.0724,67.907,68.0627,146690.0
2023-02-21 11:15:00,69.93,69.99,69.71,69.81,176484.0,68.0627,68.1211,67.8486,67.9459,176484.0
2023-02-21 11:20:00,69.8,69.87,69.69,69.74,104058.0,67.9362,68.0043,67.8291,67.8778,104058.0
2023-02-21 11:25:00,69.74,69.88,69.62,69.68,247351.0,67.8778,68.014,67.761,67.8194,247351.0
2023-02-21 11:30:00,69.67,69.78,69.46,69.62,301585.0,67.8096,67.9167,67.6052,67.761,301585.0
2023-02-21 11:35:00,69.62,69.79,69.57,69.58,162780.0,67.761,67.9264,67.7123,67.722,162780.0
2023-02-21 11:40:00,69.58,69.82,69.52,69.73,185846.0,67.722,67.9556,67.6636,67.868,185846.0
2023-02-21 11:45:00,69.71,69.84,69.67,69.74,170478.0,67.8486,67.9751,67.8096,67.8778,170478.0
2023-02-21 11:50:00,69.75,69.75,69.53,69.61,159057.0,67.8875,67.8875,67.6734,67.7512,159057.0
2023-02-21 11:55:00,69.6,69.69,69.41,69.53,194439.0,67.7415,67.8291,67.5566,67.6734,194439.0
2023-02-21 12:00:00,69.53,69.62,69.45,69.52,223786.0,67.6734,67.761,67.5955,67.6636,223786.0
2023-02-21 12:05:00,69.52,69.69,69.52,69.59,194712.0,67.6636,67.8291,67.6636,67.7318,194712.0
2023-02-21 12:10:00,69.58,69.62,69.38,69.46,198030.0,67.722,67.761,67.5274,67.6052,198030.0
2023-02-21 12:15:00,69.47,69.56,69.33,69.55,198529.0,67.615,67.7026,67.4787,67.6928,198529.0
2023-02-21 12:20:00,69.56,69.62,69.44,69.49,167875.0,67.7026,67.761,67.5858,67.6344,167875.0
2023-02-21 12:25:00,69.49,69.5,69.34,69.42,141364.0,67.6344,67.6442,67.4885,67.5663,141364.0
2023-02-21 12:30:00,69.41,69.52,69.33,69.52,130846.0,67.5566,67.6636,67.4787,67.6636,130846.0
2023-02-21 12:35:00,69.51,69.61,69.42,69.56,161222.0,67.6539,67.7512,67.5663,67.7026,161222.0
2023-02-21 12:40:00,69.58,69.68,69.46,69.54,196294.0,67.722,67.8194,67.6052,67.6831,196294.0
2023-02-21 12:45:00,69.55,69.62,69.44,69.6,108269.0,67.6928,67.761,67.5858,67.7415,108269.0
2023-02-21 12:50:00,69.6,69.75,69.57,69.7,126552.0,67.7415,67.8875,67.7123,67.8388,126552.0
2023-02-21 12:55:00,69.71,69.79,69.63,69.75,117507.0,67.8486,67.9264,67.7707,67.8875,117507.0
2023-02-21 13:00:00,69.75,69.79,69.64,69.73,167564.0,67.8875,67.9264,67.7804,67.868,167564.0
2023-02-21 13:05:00,69.73,69.76,69.5,69.52,93980.0,67.868,67.8972,67.6442,67.6636,93980.0
2023-02-21 13:10:00,69.51,69.53,69.4,69.45,92139.0,67.6539,67.6734,67.5469,67.5955,92139.0
2023-02-21 13:15:00,69.44,69.53,69.37,69.42,80529.0,67.5858,67.6734,67.5177,67.5663,80529.0
2023-02-21 13:20:00,69.42,69.53,69.37,69.39,118367.0,67.5663,67.6734,67.5177,67.5371,118367.0
2023-02-21 13:25:00,69.4,69.44,69.2,69.29,331208.0,67.5469,67.5858,67.3522,67.4398,331208.0
2023-02-21 13:30:00,69.28,69.29,69.11,69.12,128325.0,67.4301,67.4398,67.2646,67.2743,128325.0
2023-02-21 13:35:00,69.1,69.16,69.07,69.07,278629.0,67.2549,67.3133,67.2257,67.2257,278629.0
2023-02-21 13:40:00,69.07,69.23,69.03,69.18,203637.0,67.2257,67.3814,67.1867,67.3327,203637.0
2023-02-21 13:45:00,69.19,69.31,69.14,69.15,107586.0,67.3425,67.4593,67.2938,67.3035,107586.0
2023-02-21 13:50:00,69.15,69.15,69.0,69.07,69777.0,67.3035,67.3035,67.1575,67.2257,69777.0
2023-02-21 13:55:00,69.06,69.1,69.0,69.09,90248.0,67.2159,67.2549,67.1575,67.2451,90248.0
2023-02-21 14:00:00,69.09,69.09,68.93,69.02,149232.0,67.2451,67.2451,67.0894,67.177,149232.0
2023-02-21 14:05:00,69.04,69.06,68.89,68.9,117634.0,67.1965,67.2159,67.0505,67.0602,117634.0
2023-02-21 14:10:00,68.9,68.9,68.75,68.8,169068.0,67.0602,67.0602,66.9142,66.9629,169068.0
2023-02-21 14:15:00,68.81,68.87,68.69,68.7,107376.0,66.9726,67.031,66.8558,66.8655,107376.0
2023-02-21 14:20:00,68.69,68.77,68.64,68.65,100147.0,66.8558,66.9337,66.8071,66.8169,100147.0
2023-02-21 14:25:00,68.66,68.96,68.63,68.89,134357.0,66.8266,67.1186,66.7974,67.0505,134357.0
2023-02-21 14:30:00,68.89,69.11,68.83,69.11,153564.0,67.0505,67.2646,66.9921,67.2646,153564.0
2023-02-21 14:35:00,69.12,69.17,68.94,69.1,167406.0,67.2743,67.323,67.0991,67.2549,167406.0
2023-02-21 14:40:00,69.1,69.23,68.91,69.2,176462.0,67.2549,67.3814,67.0699,67.3522,176462.0
2023-02-21 14:45:00,69.21,69.3,69.11,69.19,136948.0,67.3619,67.4495,67.2646,67.3425,136948.0
2023-02-21 14:50:00,69.19,69.19,69.06,69.16,66910.0,67.3425,67.3425,67.2159,67.3133,66910.0
2023-02-21 14:55:00,69.14,69.21,68.97,69.11,127379.0,67.2938,67.3619,67.1283,67.2646,127379.0
2023-02-21 15:00:00,69.11,69.32,69.05,69.32,137445.0,67.2646,67.469,67.2062,67.469,137445.0
2023-02-21 15:05:00,69.31,69.32,69.03,69.04,151612.0,67.4593,67.469,67.1867,67.1965,151612.0
2023-02-21 15:10:00,69.04,69.08,68.91,68.98,113882.0,67.1965,67.2354,67.0699,67.1381,113882.0
2023-02-21 15:15:00,68.97,69.05,68.89,68.97,110086.0,67.1283,67.2062,67.0505,67.1283,110086.0
2023-02-21 15:20:00,68.97,69.14,68.86,69.1,155684.0,67.1283,67.2938,67.0213,67.2549,155684.0
2023-02-21 15:25:00,69.1,69.12,68.92,69.05,123317.0,67.2549,67.2743,67.0797,67.2062,123317.0
2023-02-21 15:30:00,69.05,69.35,69.05,69.32,381253.0,67.2062,67.4982,67.2062,67.469,381253.0
2023-02-21 15:35:00,69.31,69.32,69.01,69.08,201911.0,67.4593,67.469,67.1673,67.2354,201911.0
2023-02-21 15:40:00,69.08,69.15,68.96,69.13,161187.0,67.2354,67.3035,67.1186,67.2841,161187.0
2023-02-21 15:45:00,69.13,69.26,69.06,69.17,178714.0,67.2841,67.4106,67.2159,67.323,178714.0
2023-02-21 15:50:00,69.17,69.29,68.81,68.91,343871.0,67.323,67.4398,66.9726,67.0699,343871.0
2023-02-21 15:55:00,68.92,68.98,68.69,68.8,492973.0,67.0797,67.1381,66.8558,66.9629,492973.0
2023-02-22 09:30:00,68.98,69.23,68.9,69.02,378432.0,67.1381,67.3814,67.0602,67.177,378432.0
2023-02-22 09:35:00,69.01,69.19,68.87,69.16,296567.0,67.1673,67.3425,67.031,67.3133,296567.0
2023-02-22 09:40:00,69.16,69.34,69.09,69.27,218362.0,67.3133,67.4885,67.2451,67.4203,218362.0
2023-02-22 09:45:00,69.26,69.47,69.17,69.4,379459.0,67.4106,67.615,67.323,67.5469,379459.0
2023-02-22 09:50:00,69.4,69.42,69.12,69.18,234033.0,67.5469,67.5663,67.2743,67.3327,234033.0
2023-02-22 09:55:00,69.18,69.31,69.06,69.08,170443.0,67.3327,67.4593,67.2159,67.2354,170443.0
2023-02-22 10:00:00,69.09,69.13,68.79,68.84,341546.0,67.2451,67.2841,66.9531,67.0018,341546.0
2023-02-22 10:05:00,68.83,68.93,68.7,68.73,225354.0,66.9921,67.0894,66.8655,66.8947,225354.0
2023-02-22 10:10:00,68.73,68.73,68.27,68.36,346531.0,66.8947,66.8947,66.447,66.5346,346531.0
2023-02-22 10:15:00,68.36,68.42,68.15,68.3,271702.0,66.5346,66.593,66.3302,66.4762,271702.0
2023-02-22 10:20:00,68.3,68.76,68.3,68.73,329610.0,66.4762,66.9239,66.4762,66.8947,329610.0
2023-02-22 10:25:00,68.73,68.81,68.43,68.43,159816.0,66.8947,66.9726,66.6028,66.6028,159816.0
2023-02-22 10:30:00,68.41,68.49,68.04,68.08,263338.0,66.5833,66.6611,66.2232,66.2621,263338.0
2023-02-22 10:35:00,68.08,68.27,68.01,68.07,211238.0,66.2621,66.447,66.194,66.2524,211238.0
2023-02-22 10:40:00,68.07,68.37,68.07,68.34,189616.0,66.2524,66.5444,66.2524,66.5152,189616.0
2023-02-22 10:45:00,68.34,68.55,68.32,68.52,230687.0,66.5152,66.7195,66.4957,66.6903,230687.0
2023-02-22 10:50:00,68.52,68.77,68.5,68.73,212062.0,66.6903,66.9337,66.6709,66.8947,212062.0
2023-02-22 10:55:00,68.73,68.93,68.69,68.77,199318.0,66.8947,67.0894,66.8558,66.9337,199318.0
2023-02-22 11:00:00,68.78,68.94,68.74,68.81,153890.0,66.9434,67.0991,66.9045,66.9726,153890.0
2023-02-22 11:05:00,68.83,68.94,68.72,68.87,120032.0,66.9921,67.0991,66.885,67.031,120032.0
2023-02-22 11:10:00,68.88,68.91,68.58,68.63,122552.0,67.0407,67.0699,66.7487,66.7974,122552.0
2023-02-22 11:15:00,68.62,68.65,68.5,68.62,114568.0,66.7877,66.8169,66.6709,66.7877,114568.0
2023-02-22 11:20:00,68.63,68.87,68.63,68.8,182158.0,66.7974,67.031,66.7974,66.9629,182158.0
2023-02-22 11:25:00,68.8,68.82,68.66,68.72,107625.0,66.9629,66.9823,66.8266,66.885,107625.0
2023-02-22 11:30:00,68.73,68.89,68.67,68.88,128625.0,66.8947,67.0505,66.8363,67.0407,128625.0
2023-02-22 11:35:00,68.88,69.02,68.64,68.65,189125.0,67.0407,67.177,66.8071,66.8169,189125.0
2023-02-22 11:40:00,68.66,68.9,68.66,68.89,104449.0,66.8266,67.0602,66.8266,67.0505,104449.0
2023-02-22 11:45:00,68.88,68.92,68.65,68.72,99074.0,67.0407,67.0797,66.8169,66.885,99074.0
2023-02-22 11:50:00,68.74,68.92,68.67,68.73,94839.0,66.9045,67.0797,66.8363,66.8947,94839.0
2023-02-22 11:55:00,68.73,68.94,68.67,68.93,120984.0,66.8947,67.0991,66.8363,67.0894,120984.0
2023-02-22 12:00:00,68.95,68.95,68.76,68.84,70698.0,67.1089,67.1089,66.9239,67.0018,70698.0
2023-02-22 12:05:00,68.85,69.09,68.84,68.94,106854.0,67.0115,67.2451,67.0018,67.0991,106854.0
2023-02-22 12:10:00,68.93,68.95,68.76,68.86,120306.0,67.0894,67.1089,66.9239,67.0213,120306.0
2023-02-22 12:15:00,68.86,69.22,68.86,69.17,187496.0,67.0213,67.3717,67.0213,67.323,187496.0
2023-02-22 12:20:00,69.18,69.24,69.14,69.24,75914.0,67.3327,67.3911,67.2938,67.3911,75914.0
2023-02-22 12:25:00,69.25,69.34,69.15,69.16,156582.0,67.4009,67.4885,67.3035,67.3133,156582.0
2023-02-22 12:30:00,69.17,69.31,69.17,69.24,110200.0,67.323,67.4593,67.323,67.3911,110200.0
2023-02-22 12:35:00,69.24,69.42,69.21,69.32,128957.0,67.3911,67.5663,67.3619,67.469,128957.0
2023-02-22 12:40:00,69.32,69.47,69.29,69.44,121951.0,67.469,67.615,67.4398,67.5858,121951.0
2023-02-22 12:45:00,69.45,69.51,69.28,69.32,134041.0,67.5955,67.6539,67.4301,67.469,134041.0
2023-02-22 12:50:00,69.32,69.36,69.28,69.34,78895.0,67.469,67.5079,67.4301,67.4885,78895.0
2023-02-22 12:55:00,69.35,69.37,69.24,69.29,68303.0,67.4982,67.5177,67.3911,67.4398,68303.0
2023-02-22 13:00:00,69.29,69.32,69.13,69.3,166871.0,67.4398,67.469,67.2841,67.4495,166871.0
2023-02-22 13:05:00,69.31,69.45,69.27,69.4,97882.0,67.4593,67.5955,67.4203,67.5469,97882.0
2023-02-22 13:10:00,69.41,69.45,69.28,69.36,104498.0,67.5566,67.5955,67.4301,67.5079,104498.0
2023-02-22 13:15:00,69.36,69.5,69.35,69.47,83820.0,67.5079,67.6442,67.4982,67.615,83820.0
2023-02-22 13:20:00,69.47,69.57,69.43,69.55,156636.0,67.615,67.7123,67.576,67.6928,156636.0
2023-02-22 13:25:00,69.55,69.69,69.52,69.66,138402.0,67.6928,67.8291,67.6636,67.7999,138402.0
2023-02-22 13:30:00,69.66,69.69,69.39,69.51,144044.0,67.7999,67.8291,67.5371,67.6539,144044.0
2023-02-22 13:35:00,69.52,69.67,69.42,69.64,116101.0,67.6636,67.8096,67.5663,67.7804,116101.0
2023-02-22 13:40:00,69.64,69.67,69.56,69.62,85018.0,67.7804,67.8096,67.7026,67.761,85018.0
2023-02-22 13:45:00,69.63,69.64,69.44,69.53,246569.0,67.7707,67.7804,67.5858,67.6734,246569.0
2023-02-22 13:50:00,69.52,69.52,69.24,69.29,206738.0,67.6636,67.6636,67.3911,67.4398,206738.0
2023-02-22 13:55:00,69.3,69.48,69.29,69.38,90964.0,67.4495,67.6247,67.4398,67.5274,90964.0
2023-02-22 14:00:00,69.41,69.76,68.75,69.48,1193735.0,67.5566,67.8972,66.9142,67.6247,1193735.0
2023-02-22 14:05:00,69.48,69.82,69.12,69.49,1032011.0,67.6247,67.9556,67.2743,67.6344,1032011.0
2023-02-22 14:10:00,69.48,69.66,68.81,69.0,874769.0,67.6247,67.7999,66.9726,67.1575,874769.0
2023-02-22 14:15:00,68.97,69.2,68.52,69.17,583554.0,67.1283,67.3522,66.6903,67.323,583554.0
2023-02-22 14:20:00,69.19,69.44,68.84,68.94,470936.0,67.3425,67.5858,67.0018,67.0991,470936.0
2023-02-22 14:25:00,68.94,69.03,68.74,68.83,362684.0,67.0991,67.1867,66.9045,66.9921,362684.0
2023-02-22 14:30:00,68.81,68.85,68.37,68.53,462014.0,66.9726,67.0115,66.5444,66.7001,462014.0
2023-02-22 14:35:00,68.53,68.69,68.37,68.47,298113.0,66.7001,66.8558,66.5444,66.6417,298113.0
2023-02-22 14:40:00,68.48,68.56,68.13,68.4,345458.0,66.6514,66.7293,66.3108,66.5736,345458.0
2023-02-22 14:45:00,68.39,68.78,68.14,68.73,309601.0,66.5638,66.9434,66.3205,66.8947,309601.0
2023-02-22 14:50:00,68.73,68.79,68.27,68.28,281847.0,66.8947,66.9531,66.447,66.4568,281847.0
2023-02-22 14:55:00,68.26,68.26,67.95,67.96,289631.0,66.4373,66.4373,66.1356,66.1453,289631.0
2023-02-22 15:00:00,67.96,68.14,67.83,67.97,183015.0,66.1453,66.3205,66.0188,66.155,183015.0
2023-02-22 15:05:00,67.99,68.15,67.91,68.08,265480.0,66.1745,66.3302,66.0966,66.2621,265480.0
2023-02-22 15:10:00,68.07,68.24,67.89,67.99,317929.0,66.2524,66.4178,66.0772,66.1745,317929.0
2023-02-22 15:15:00,67.98,68.31,67.92,68.08,209495.0,66.1648,66.486,66.1064,66.2621,209495.0
2023-02-22 15:20:00,68.08,68.36,67.91,68.3,251049.0,66.2621,66.5346,66.0966,66.4762,251049.0
2023-02-22 15:25:00,68.3,68.41,67.98,68.0,260469.0,66.4762,66.5833,66.1648,66.1842,260469.0
2023-02-22 15:30:00,67.98,68.2,67.87,68.12,256325.0,66.1648,66.3789,66.0577,66.301,256325.0
2023-02-22 15:35:00,68.11,68.21,67.79,67.81,250064.0,66.2913,66.3886,65.9798,65.9993,250064.0
2023-02-22 15:40:00,67.82,68.08,67.78,67.9,276713.0,66.009,66.2621,65.9701,66.0869,276713.0
2023-02-22 15:45:00,67.87,68.11,67.81,68.0,293359.0,66.0577,66.2913,65.9993,66.1842,293359.0
2023-02-22 15:50:00,68.0,68.25,67.71,68.15,713794.0,66.1842,66.4276,65.902,66.3302,713794.0
2023-02-22 15:55:00,68.17,68.61,68.08,68.55,937926.0,66.3497,66.7779,66.2621,66.7195,937926.0
2023-02-23 09:30:00,69.99,70.08,69.79,69.86,414908.0,68.1211,68.2087,67.9264,67.9946,414908.0
2023-02-23 09:35:00,69.86,69.95,69.66,69.71,316751.0,67.9946,68.0822,67.7999,67.8486,316751.0
2023-02-23 09:40:00,69.71,69.93,69.59,69.74,190513.0,67.8486,68.0627,67.7318,67.8778,190513.0
2023-02-23 09:45:00,69.74,70.31,69.73,70.15,477844.0,67.8778,68.4326,67.868,68.2768,477844.0
2023-02-23 09:50:00,70.16,70.32,70.04,70.28,224974.0,68.2866,68.4423,68.1698,68.4034,224974.0
2023-02-23 09:55:00,70.28,70.32,70.07,70.13,261736.0,68.4034,68.4423,68.199,68.2574,261736.0
2023-02-23 10:00:00,70.14,70.31,69.85,69.86,215203.0,68.2671,68.4326,67.9848,67.9946,215203.0
2023-02-23 10:05:00,69.87,69.89,69.45,69.7,264195.0,68.0043,68.0238,67.5955,67.8388,264195.0
2023-02-23 10:10:00,69.73,69.73,69.46,69.7,137546.0,67.868,67.868,67.6052,67.8388,137546.0
2023-02-23 10:15:00,69.7,69.79,69.56,69.62,158366.0,67.8388,67.9264,67.7026,67.761,158366.0
2023-02-23 10:20:00,69.65,69.75,69.53,69.74,112731.0,67.7902,67.8875,67.6734,67.8778,112731.0
2023-02-23 10:25:00,69.73,69.85,69.64,69.71,122613.0,67.868,67.9848,67.7804,67.8486,122613.0
2023-02-23 10:30:00,69.71,69.84,69.26,69.8,222741.0,67.8486,67.9751,67.4106,67.9362,222741.0
2023-02-23 10:35:00,69.79,69.81,69.6,69.65,113515.0,67.9264,67.9459,67.7415,67.7902,113515.0
2023-02-23 10:40:00,69.64,69.64,69.33,69.36,118260.0,67.7804,67.7804,67.4787,67.5079,118260.0
2023-02-23 10:45:00,69.35,69.4,68.61,68.69,271875.0,67.4982,67.5469,66.7779,66.8558,271875.0
2023-02-23 10:50:00,68.69,68.79,68.59,68.76,185615.0,66.8558,66.9531,66.7585,66.9239,185615.0
2023-02-23 10:55:00,68.75,68.78,68.59,68.75,171056.0,66.9142,66.9434,66.7585,66.9142,171056.0
2023-02-23 11:00:00,68.72,69.0,68.69,68.9,193389.0,66.885,67.1575,66.8558,67.0602,193389.0
2023-02-23 11:05:00,68.9,68.93,68.33,68.45,566336.0,67.0602,67.0894,66.5054,66.6222,566336.0
2023-02-23 11:10:00,68.46,68.66,68.43,68.48,144473.0,66.632,66.8266,66.6028,66.6514,144473.0
2023-02-23 11:15:00,68.49,68.51,68.31,68.35,174926.0,66.6611,66.6806,66.486,66.5249,174926.0
2023-02-23 11:20:00,68.33,68.34,68.13,68.22,153949.0,66.5054,66.5152,66.3108,66.3984,153949.0
2023-02-23 11:25:00,68.23,68.33,68.03,68.13,214036.0,66.4081,66.5054,66.2134,66.3108,214036.0
2023-02-23 11:30:00,68.14,68.23,68.06,68.19,136584.0,66.3205,66.4081,66.2426,66.3692,136584.0
2023-02-23 11:35:00,68.18,68.26,67.94,67.99,216476.0,66.3594,66.4373,66.1258,66.1745,216476.0
2023-02-23 11:40:00,67.99,68.01,67.54,67.71,366421.0,66.1745,66.194,65.7365,65.902,366421.0
2023-02-23 11:45:00,67.7,67.86,67.65,67.65,291809.0,65.8922,66.048,65.8436,65.8436,291809.0
2023-02-23 11:50:00,67.65,67.69,67.4,67.44,270700.0,65.8436,65.8825,65.6003,65.6392,270700.0
2023-02-23 11:55:00,67.43,67.49,67.33,67.36,163582.0,65.6295,65.6879,65.5321,65.5613,163582.0
2023-02-23 12:00:00,67.38,67.48,67.3,67.44,145945.0,65.5808,65.6781,65.5029,65.6392,145945.0
2023-02-23 12:05:00,67.45,67.54,67.38,67.44,161066.0,65.6489,65.7365,65.5808,65.6392,161066.0
2023-02-23 12:10:00,67.43,67.52,67.25,67.5,136072.0,65.6295,65.7171,65.4543,65.6976,136072.0
2023-02-23 12:15:00,67.48,67.73,67.48,67.55,239085.0,65.6781,65.9214,65.6781,65.7463,239085.0
2023-02-23 12:20:00,67.53,67.63,67.28,67.63,195392.0,65.7268,65.8241,65.4835,65.8241,195392.0
2023-02-23 12:25:00,67.62,67.64,67.49,67.55,121286.0,65.8144,65.8338,65.6879,65.7463,121286.0
2023-02-23 12:30:00,67.55,67.79,67.42,67.73,165473.0,65.7463,65.9798,65.6197,65.9214,165473.0
2023-02-23 12:35:00,67.74,67.88,67.66,67.7,227726.0,65.9312,66.0674,65.8533,65.8922,227726.0
2023-02-23 12:40:00,67.69,67.86,67.58,67.82,122507.0,65.8825,66.048,65.7754,66.009,122507.0
2023-02-23 12:45:00,67.81,67.87,67.66,67.76,106410.0,65.9993,66.0577,65.8533,65.9506,106410.0
2023-02-23 12:50:00,67.75,67.87,67.73,67.76,96487.0,65.9409,66.0577,65.9214,65.9506,96487.0
2023-02-23 12:55:00,67.76,67.96,67.71,67.92,148885.0,65.9506,66.1453,65.902,66.1064,148885.0
2023-02-23 13:00:00,67.93,68.15,67.75,67.86,249350.0,66.1161,66.3302,65.9409,66.048,249350.0
2023-02-23 13:05:00,67.86,67.87,67.7,67.76,89273.0,66.048,66.0577,65.8922,65.9506,89273.0
2023-02-23 13:10:00,67.77,67.84,67.69,67.75,58714.0,65.9604,66.0285,65.8825,65.9409,58714.0
2023-02-23 13:15:00,67.74,67.93,67.64,67.92,112697.0,65.9312,66.1161,65.8338,66.1064,112697.0
2023-02-23 13:20:00,67.92,67.97,67.81,67.87,130896.0,66.1064,66.155,65.9993,66.0577,130896.0
2023-02-23 13:25:00,67.87,68.0,67.77,67.97,119635.0,66.0577,66.1842,65.9604,66.155,119635.0
2023-02-23 13:30:00,67.97,67.98,67.78,67.93,122566.0,66.155,66.1648,65.9701,66.1161,122566.0
2023-02-23 13:35:00,67.93,68.01,67.83,67.99,165813.0,66.1161,66.194,66.0188,66.1745,165813.0
2023-02-23 13:40:00,67.98,68.28,67.97,68.06,192180.0,66.1648,66.4568,66.155,66.2426,192180.0
2023-02-23 13:45:00,68.07,68.35,67.97,68.31,123081.0,66.2524,66.5249,66.155,66.486,123081.0
2023-02-23 13:50:00,68.33,68.36,68.19,68.21,107754.0,66.5054,66.5346,66.3692,66.3886,107754.0
2023-02-23 13:55:00,68.22,68.32,68.12,68.25,72205.0,66.3984,66.4957,66.301,66.4276,72205.0
2023-02-23 14:00:00,68.25,68.34,68.1,68.24,160367.0,66.4276,66.5152,66.2816,66.4178,160367.0
2023-02-23 14:05:00,68.24,68.43,68.24,68.37,92488.0,66.4178,66.6028,66.4178,66.5444,92488.0
2023-02-23 14:10:00,68.38,68.65,68.31,68.62,141083.0,66.5541,66.8169,66.486,66.7877,141083.0
2023-02-23 14:15:00,68.63,69.07,68.63,69.0,527611.0,66.7974,67.2257,66.7974,67.1575,527611.0
2023-02-23 14:20:00,69.0,69.13,68.94,69.1,214512.0,67.1575,67.2841,67.0991,67.2549,214512.0
2023-02-23 14:25:00,69.11,69.2,69.02,69.12,171666.0,67.2646,67.3522,67.177,67.2743,171666.0
2023-02-23 14:30:00,69.12,69.49,69.11,69.38,222009.0,67.2743,67.6344,67.2646,67.5274,222009.0
2023-02-23 14:35:00,69.39,69.5,69.33,69.39,126981.0,67.5371,67.6442,67.4787,67.5371,126981.0
2023-02-23 14:40:00,69.39,69.45,69.25,69.36,106930.0,67.5371,67.5955,67.4009,67.5079,106930.0
2023-02-23 14:45:00,69.36,69.47,69.27,69.4,127072.0,67.5079,67.615,67.4203,67.5469,127072.0
2023-02-23 14:50:00,69.39,69.43,69.22,69.37,131438.0,67.5371,67.576,67.3717,67.5177,131438.0
2023-02-23 14:55:00,69.38,69.41,69.14,69.23,199868.0,67.5274,67.5566,67.2938,67.3814,199868.0
2023-02-23 15:00:00,69.25,69.64,69.24,69.63,173623.0,67.4009,67.7804,67.3911,67.7707,173623.0
2023-02-23 15:05:00,69.64,69.68,69.46,69.49,143622.0,67.7804,67.8194,67.6052,67.6344,143622.0
2023-02-23 15:10:00,69.5,69.75,69.47,69.69,100845.0,67.6442,67.8875,67.615,67.8291,100845.0
2023-02-23 15:15:00,69.69,69.76,69.57,69.57,134020.0,67.8291,67.8972,67.7123,67.7123,134020.0
2023-02-23 15:20:00,69.56,69.73,69.46,69.71,114146.0,67.7026,67.868,67.6052,67.8486,114146.0
2023-02-23 15:25:00,69.71,69.91,69.61,69.88,181362.0,67.8486,68.0432,67.7512,68.014,181362.0
2023-02-23 15:30:00,69.89,69.99,69.79,69.91,116566.0,68.0238,68.1211,67.9264,68.0432,116566.0
2023-02-23 15:35:00,69.91,69.91,69.73,69.81,150899.0,68.0432,68.0432,67.868,67.9459,150899.0
2023-02-23 15:40:00,69.84,69.91,69.74,69.84,83014.0,67.9751,68.0432,67.8778,67.9751,83014.0
2023-02-23 15:45:00,69.84,69.85,69.56,69.64,129612.0,67.9751,67.9848,67.7026,67.7804,129612.0
2023-02-23 15:50:00,69.64,69.76,69.43,69.44,205492.0,67.7804,67.8972,67.576,67.5858,205492.0
2023-02-23 15:55:00,69.44,69.64,69.37,69.49,289718.0,67.5858,67.7804,67.5177,67.6344,289718.0
2023-02-24 09:30:00,66.74,67.01,66.61,66.93,408627.0,64.9579,65.2207,64.8314,65.1428,408627.0
2023-02-24 09:35:00,66.95,67.22,66.73,67.2,418263.0,65.1623,65.4251,64.9481,65.4056,418263.0
2023-02-24 09:40:00,67.21,67.28,66.4,66.4,485869.0,65.4153,65.4835,64.627,64.627,485869.0
2023-02-24 09:45:00,66.41,66.41,66.08,66.21,424599.0,64.6367,64.6367,64.3155,64.442,424599.0
2023-02-24 09:50:00,66.23,66.37,66.12,66.36,321837.0,64.4615,64.5978,64.3544,64.588,321837.0
2023-02-24 09:55:00,66.39,66.49,66.14,66.21,248383.0,64.6172,64.7146,64.3739,64.442,248383.0
2023-02-24 10:00:00,66.21,66.69,66.07,66.54,348435.0,64.442,64.9092,64.3058,64.7632,348435.0
2023-02-24 10:05:00,66.55,66.73,66.26,66.39,294306.0,64.773,64.9481,64.4907,64.6172,294306.0
2023-02-24 10:10:00,66.38,66.44,66.1,66.16,255548.0,64.6075,64.6659,64.335,64.3934,255548.0
2023-02-24 10:15:00,66.16,66.27,65.93,66.09,344095.0,64.3934,64.5004,64.1695,64.3252,344095.0
2023-02-24 10:20:00,66.08,66.22,65.94,65.99,237111.0,64.3155,64.4518,64.1792,64.2279,237111.0
2023-02-24 10:25:00,65.98,66.21,65.94,66.15,182396.0,64.2182,64.442,64.1792,64.3836,182396.0
2023-02-24 10:30:00,66.15,66.21,65.92,66.15,214072.0,64.3836,64.442,64.1598,64.3836,214072.0
2023-02-24 10:35:00,66.14,66.29,65.99,66.07,285955.0,64.3739,64.5199,64.2279,64.3058,285955.0
2023-02-24 10:40:00,66.05,66.23,65.9,66.2,224222.0,64.2863,64.4615,64.1403,64.4323,224222.0
2023-02-24 10:45:00,66.2,66.41,66.06,66.06,216684.0,64.4323,64.6367,64.296,64.296,216684.0
2023-02-24 10:50:00,66.06,66.09,65.89,65.95,183668.0,64.296,64.3252,64.1306,64.189,183668.0
2023-02-24 10:55:00,65.95,66.09,65.82,66.06,224869.0,64.189,64.3252,64.0624,64.296,224869.0
2023-02-24 11:00:00,66.07,66.18,65.99,66.04,152698.0,64.3058,64.4128,64.2279,64.2766,152698.0
2023-02-24 11:05:00,66.06,66.39,66.01,66.31,219976.0,64.296,64.6172,64.2474,64.5394,219976.0
2023-02-24 11:10:00,66.32,66.47,66.29,66.34,185324.0,64.5491,64.6951,64.5199,64.5686,185324.0
2023-02-24 11:15:00,66.34,66.59,66.33,66.45,205484.0,64.5686,64.8119,64.5588,64.6756,205484.0
2023-02-24 11:20:00,66.45,66.61,66.32,66.51,183308.0,64.6756,64.8314,64.5491,64.734,183308.0
2023-02-24 11:25:00,66.52,66.86,66.5,66.69,237629.0,64.7438,65.0747,64.7243,64.9092,237629.0
2023-02-24 11:30:00,66.72,66.93,66.58,66.76,275470.0,64.9384,65.1428,64.8022,64.9773,275470.0
2023-02-24 11:35:00,66.76,66.79,66.52,66.55,158916.0,64.9773,65.0065,64.7438,64.773,158916.0
2023-02-24 11:40:00,66.54,67.06,66.53,66.93,292642.0,64.7632,65.2693,64.7535,65.1428,292642.0
2023-02-24 11:45:00,66.95,67.19,66.91,67.12,351184.0,65.1623,65.3959,65.1233,65.3277,351184.0
2023-02-24 11:50:00,67.13,67.41,67.03,67.05,256992.0,65.3375,65.61,65.2401,65.2596,256992.0
2023-02-24 11:55:00,67.06,67.16,66.89,66.99,204955.0,65.2693,65.3667,65.1039,65.2012,204955.0
2023-02-24 12:00:00,67.0,67.11,66.84,66.85,146192.0,65.2109,65.318,65.0552,65.0649,146192.0
2023-02-24 12:05:00,66.87,66.89,66.71,66.84,145288.0,65.0844,65.1039,64.9287,65.0552,145288.0
2023-02-24 12:10:00,66.85,66.96,66.78,66.96,94733.0,65.0649,65.172,64.9968,65.172,94733.0
2023-02-24 12:15:00,66.96,66.99,66.67,66.75,181257.0,65.172,65.2012,64.8897,64.9676,181257.0
2023-02-24 12:20:00,66.74,66.92,66.69,66.83,82110.0,64.9579,65.1331,64.9092,65.0455,82110.0
2023-02-24 12:25:00,66.84,66.91,66.65,66.82,243877.0,65.0552,65.1233,64.8703,65.0357,243877.0
2023-02-24 12:30:00,66.82,67.02,66.7,66.73,184141.0,65.0357,65.2304,64.9189,64.9481,184141.0
2023-02-24 12:35:00,66.73,66.78,66.6,66.63,110734.0,64.9481,64.9968,64.8216,64.8508,110734.0
2023-02-24 12:40:00,66.63,66.66,66.48,66.53,122353.0,64.8508,64.88,64.7048,64.7535,122353.0
2023-02-24 12:45:00,66.52,66.53,66.35,66.39,118334.0,64.7438,64.7535,64.5783,64.6172,118334.0
2023-02-24 12:50:00,66.39,66.46,66.32,66.4,107388.0,64.6172,64.6854,64.5491,64.627,107388.0
2023-02-24 12:55:00,66.39,66.4,66.29,66.33,140148.0,64.6172,64.627,64.5199,64.5588,140148.0
2023-02-24 13:00:00,66.34,66.46,66.25,66.35,173832.0,64.5686,64.6854,64.481,64.5783,173832.0
2023-02-24 13:05:00,66.31,66.37,66.15,66.22,203938.0,64.5394,64.5978,64.3836,64.4518,203938.0
2023-02-24 13:10:00,66.22,66.27,66.16,66.21,126435.0,64.4518,64.5004,64.3934,64.442,126435.0
2023-02-24 13:15:00,66.22,66.39,66.2,66.37,128100.0,64.4518,64.6172,64.4323,64.5978,128100.0
2023-02-24 13:20:00,66.38,66.64,66.34,66.56,216198.0,64.6075,64.8605,64.5686,64.7827,216198.0
2023-02-24 13:25:00,66.56,66.69,66.53,66.58,134516.0,64.7827,64.9092,64.7535,64.8022,134516.0
2023-02-24 13:30:00,66.59,66.59,66.27,66.46,181154.0,64.8119,64.8119,64.5004,64.6854,181154.0
2023-02-24 13:35:00,66.48,66.6,66.45,66.59,127517.0,64.7048,64.8216,64.6756,64.8119,127517.0
2023-02-24 13:40:00,66.6,66.73,66.57,66.7,149619.0,64.8216,64.9481,64.7924,64.9189,149619.0
2023-02-24 13:45:00,66.7,66.88,66.66,66.76,140047.0,64.9189,65.0941,64.88,64.9773,140047.0
2023-02-24 13:50:00,66.77,66.92,66.75,66.9,117842.0,64.9871,65.1331,64.9676,65.1136,117842.0
2023-02-24 13:55:00,66.92,66.98,66.75,66.83,140158.0,65.1331,65.1915,64.9676,65.0455,140158.0
2023-02-24 14:00:00,66.83,67.02,66.76,66.92,173889.0,65.0455,65.2304,64.9773,65.1331,173889.0
2023-02-24 14:05:00,66.92,67.05,66.86,66.98,123028.0,65.1331,65.2596,65.0747,65.1915,123028.0
2023-02-24 14:10:00,66.98,66.98,66.72,66.88,116726.0,65.1915,65.1915,64.9384,65.0941,116726.0
2023-02-24 14:15:00,66.89,67.09,66.89,67.07,128372.0,65.1039,65.2985,65.1039,65.2791,128372.0
2023-02-24 14:20:00,67.08,67.14,66.85,66.96,235806.0,65.2888,65.3472,65.0649,65.172,235806.0
2023-02-24 14:25:00,66.95,67.1,66.9,66.93,97239.0,65.1623,65.3083,65.1136,65.1428,97239.0
2023-02-24 14:30:00,66.94,66.98,66.73,66.82,141594.0,65.1525,65.1915,64.9481,65.0357,141594.0
2023-02-24 14:35:00,66.81,66.89,66.74,66.86,72076.0,65.026,65.1039,64.9579,65.0747,72076.0
2023-02-24 14:40:00,66.87,66.87,66.59,66.67,114633.0,65.0844,65.0844,64.8119,64.8897,114633.0
2023-02-24 14:45:00,66.68,67.13,66.63,67.09,165137.0,64.8995,65.3375,64.8508,65.2985,165137.0
2023-02-24 14:50:00,67.08,67.31,67.08,67.23,182600.0,65.2888,65.5127,65.2888,65.4348,182600.0
2023-02-24 14:55:00,67.21,67.59,67.17,67.46,296898.0,65.4153,65.7852,65.3764,65.6587,296898.0
2023-02-24 15:00:00,67.46,67.71,67.29,67.32,304760.0,65.6587,65.902,65.4932,65.5224,304760.0
2023-02-24 15:05:00,67.32,67.58,67.31,67.53,247171.0,65.5224,65.7754,65.5127,65.7268,247171.0
2023-02-24 15:10:00,67.54,67.58,67.28,67.29,159140.0,65.7365,65.7754,65.4835,65.4932,159140.0
2023-02-24 15:15:00,67.3,67.43,67.19,67.42,215288.0,65.5029,65.6295,65.3959,65.6197,215288.0
2023-02-24 15:20:00,67.44,67.56,67.39,67.5,193416.0,65.6392,65.756,65.5905,65.6976,193416.0
2023-02-24 15:25:00,67.53,67.62,67.25,67.26,230810.0,65.7268,65.8144,65.4543,65.464,230810.0
2023-02-24 15:30:00,67.26,67.32,66.93,66.94,311779.0,65.464,65.5224,65.1428,65.1525,311779.0
2023-02-24 15:35:00,66.93,66.94,66.72,66.78,376688.0,65.1428,65.1525,64.9384,64.9968,376688.0
2023-02-24 15:40:00,66.78,66.93,66.71,66.86,288254.0,64.9968,65.1428,64.9287,65.0747,288254.0
2023-02-24 15:45:00,66.85,66.86,66.7,66.78,281386.0,65.0649,65.0747,64.9189,64.9968,281386.0
2023-02-24 15:50:00,66.79,66.96,66.55,66.96,622214.0,65.0065,65.172,64.773,65.172,622214.0
2023-02-24 15:55:00,66.95,67.35,66.94,67.25,807863.0,65.1623,65.5516,65.1525,65.4543,807863.0
2023-02-27 09:30:00,69.01,69.08,68.69,68.7,288421.0,67.1673,67.2354,66.8558,66.8655,288421.0
2023-02-27 09:35:00,68.71,68.91,68.63,68.71,188148.0,66.8753,67.0699,66.7974,66.8753,188148.0
2023-02-27 09:40:00,68.72,68.93,68.68,68.69,233549.0,66.885,67.0894,66.8461,66.8558,233549.0
2023-02-27 09:45:00,68.69,68.81,68.59,68.74,279082.0,66.8558,66.9726,66.7585,66.9045,279082.0
2023-02-27 09:50:00,68.74,69.0,68.72,68.91,211479.0,66.9045,67.1575,66.885,67.0699,211479.0
2023-02-27 09:55:00,68.94,69.25,68.91,69.23,232949.0,67.0991,67.4009,67.0699,67.3814,232949.0
2023-02-27 10:00:00,69.22,69.42,69.1,69.36,286596.0,67.3717,67.5663,67.2549,67.5079,286596.0
2023-02-27 10:05:00,69.35,69.72,69.34,69.64,261595.0,67.4982,67.8583,67.4885,67.7804,261595.0
2023-02-27 10:10:00,69.64,69.64,69.44,69.53,259433.0,67.7804,67.7804,67.5858,67.6734,259433.0
2023-02-27 10:15:00,69.54,69.65,69.49,69.61,134377.0,67.6831,67.7902,67.6344,67.7512,134377.0
2023-02-27 10:20:00,69.63,69.65,69.39,69.5,145950.0,67.7707,67.7902,67.5371,67.6442,145950.0
2023-02-27 10:25:00,69.51,69.64,69.41,69.41,139512.0,67.6539,67.7804,67.5566,67.5566,139512.0
2023-02-27 10:30:00,69.42,69.52,69.25,69.34,208447.0,67.5663,67.6636,67.4009,67.4885,208447.0
2023-02-27 10:35:00,69.34,69.34,68.64,68.73,290328.0,67.4885,67.4885,66.8071,66.8947,290328.0
2023-02-27 10:40:00,68.73,68.76,68.41,68.74,285556.0,66.8947,66.9239,66.5833,66.9045,285556.0
2023-02-27 10:45:00,68.76,68.76,68.49,68.66,193321.0,66.9239,66.9239,66.6611,66.8266,193321.0
2023-02-27 10:50:00,68.65,68.72,68.53,68.65,135591.0,66.8169,66.885,66.7001,66.8169,135591.0
2023-02-27 10:55:00,68.64,68.66,68.35,68.66,195307.0,66.8071,66.8266,66.5249,66.8266,195307.0
2023-02-27 11:00:00,68.65,68.8,68.61,68.64,110111.0,66.8169,66.9629,66.7779,66.8071,110111.0
2023-02-27 11:05:00,68.64,68.81,68.64,68.77,145133.0,66.8071,66.9726,66.8071,66.9337,145133.0
2023-02-27 11:10:00,68.77,68.83,68.3,68.41,225155.0,66.9337,66.9921,66.4762,66.5833,225155.0
2023-02-27 11:15:00,68.41,68.51,68.23,68.27,139426.0,66.5833,66.6806,66.4081,66.447,139426.0
2023-02-27 11:20:00,68.32,68.4,68.21,68.21,105733.0,66.4957,66.5736,66.3886,66.3886,105733.0
2023-02-27 11:25:00,68.21,68.33,68.14,68.24,203136.0,66.3886,66.5054,66.3205,66.4178,203136.0
2023-02-27 11:30:00,68.24,68.34,67.85,67.96,255075.0,66.4178,66.5152,66.0382,66.1453,255075.0
2023-02-27 11:35:00,67.95,68.15,67.91,68.13,179175.0,66.1356,66.3302,66.0966,66.3108,179175.0
2023-02-27 11:40:00,68.14,68.18,68.07,68.1,92664.0,66.3205,66.3594,66.2524,66.2816,92664.0
2023-02-27 11:45:00,68.09,68.25,68.06,68.2,90861.0,66.2718,66.4276,66.2426,66.3789,90861.0
2023-02-27 11:50:00,68.19,68.24,68.08,68.15,85193.0,66.3692,66.4178,66.2621,66.3302,85193.0
2023-02-27 11:55:00,68.17,68.24,68.1,68.17,55057.0,66.3497,66.4178,66.2816,66.3497,55057.0
2023-02-27 12:00:00,68.19,68.22,67.95,68.08,95152.0,66.3692,66.3984,66.1356,66.2621,95152.0
2023-02-27 12:05:00,68.07,68.11,67.92,67.95,58407.0,66.2524,66.2913,66.1064,66.1356,58407.0
2023-02-27 12:10:00,67.95,68.14,67.87,68.08,102124.0,66.1356,66.3205,66.0577,66.2621,102124.0
2023-02-27 12:15:00,68.09,68.17,68.06,68.09,80582.0,66.2718,66.3497,66.2426,66.2718,80582.0
2023-02-27 12:20:00,68.08,68.08,67.83,67.93,136002.0,66.2621,66.2621,66.0188,66.1161,136002.0
2023-02-27 12:25:00,67.95,68.16,67.94,68.12,91448.0,66.1356,66.34,66.1258,66.301,91448.0
2023-02-27 12:30:00,68.13,68.41,68.12,68.3,216602.0,66.3108,66.5833,66.301,66.4762,216602.0
2023-02-27 12:35:00,68.3,68.37,68.28,68.3,63271.0,66.4762,66.5444,66.4568,66.4762,63271.0
2023-02-27 12:40:00,68.3,68.33,68.16,68.21,100635.0,66.4762,66.5054,66.34,66.3886,100635.0
2023-02-27 12:45:00,68.25,68.39,68.21,68.34,104202.0,66.4276,66.5638,66.3886,66.5152,104202.0
2023-02-27 12:50:00,68.33,68.43,68.21,68.33,106374.0,66.5054,66.6028,66.3886,66.5054,106374.0
2023-02-27 12:55:00,68.33,68.46,68.33,68.41,120134.0,66.5054,66.632,66.5054,66.5833,120134.0
2023-02-27 13:00:00,68.42,68.48,68.38,68.4,59390.0,66.593,66.6514,66.5541,66.5736,59390.0
2023-02-27 13:05:00,68.4,68.47,68.33,68.45,89739.0,66.5736,66.6417,66.5054,66.6222,89739.0
2023-02-27 13:10:00,68.45,68.57,68.41,68.57,118574.0,66.6222,66.739,66.5833,66.739,118574.0
2023-02-27 13:15:00,68.58,68.66,68.53,68.54,134787.0,66.7487,66.8266,66.7001,66.7098,134787.0
2023-02-27 13:20:00,68.54,68.6,68.36,68.44,84866.0,66.7098,66.7682,66.5346,66.6125,84866.0
2023-02-27 13:25:00,68.44,68.51,68.34,68.45,82610.0,66.6125,66.6806,66.5152,66.6222,82610.0
2023-02-27 13:30:00,68.46,68.51,68.34,68.43,88913.0,66.632,66.6806,66.5152,66.6028,88913.0
2023-02-27 13:35:00,68.44,68.45,68.27,68.37,75549.0,66.6125,66.6222,66.447,66.5444,75549.0
2023-02-27 13:40:00,68.39,68.42,68.16,68.22,97350.0,66.5638,66.593,66.34,66.3984,97350.0
2023-02-27 13:45:00,68.21,68.21,68.11,68.13,87817.0,66.3886,66.3886,66.2913,66.3108,87817.0
2023-02-27 13:50:00,68.14,68.34,68.13,68.3,62362.0,66.3205,66.5152,66.3108,66.4762,62362.0
2023-02-27 13:55:00,68.3,68.56,68.28,68.56,155970.0,66.4762,66.7293,66.4568,66.7293,155970.0
2023-02-27 14:00:00,68.56,68.77,68.52,68.68,170389.0,66.7293,66.9337,66.6903,66.8461,170389.0
2023-02-27 14:05:00,68.68,68.77,68.63,68.68,70410.0,66.8461,66.9337,66.7974,66.8461,70410.0
2023-02-27 14:10:00,68.67,68.81,68.65,68.66,129180.0,66.8363,66.9726,66.8169,66.8266,129180.0
2023-02-27 14:15:00,68.66,68.67,68.37,68.41,155762.0,66.8266,66.8363,66.5444,66.5833,155762.0
2023-02-27 14:20:00,68.4,68.42,68.27,68.33,84978.0,66.5736,66.593,66.447,66.5054,84978.0
2023-02-27 14:25:00,68.32,68.43,68.27,68.39,100242.0,66.4957,66.6028,66.447,66.5638,100242.0
2023-02-27 14:30:00,68.38,68.42,68.34,68.38,51060.0,66.5541,66.593,66.5152,66.5541,51060.0
2023-02-27 14:35:00,68.37,68.44,68.26,68.32,89642.0,66.5444,66.6125,66.4373,66.4957,89642.0
2023-02-27 14:40:00,68.31,68.36,68.01,68.15,150677.0,66.486,66.5346,66.194,66.3302,150677.0
2023-02-27 14:45:00,68.13,68.14,67.92,68.06,161195.0,66.3108,66.3205,66.1064,66.2426,161195.0
2023-02-27 14:50:00,68.06,68.14,67.97,68.12,78789.0,66.2426,66.3205,66.155,66.301,78789.0
2023-02-27 14:55:00,68.1,68.13,67.99,68.01,75896.0,66.2816,66.3108,66.1745,66.194,75896.0
2023-02-27 15:00:00,68.01,68.13,67.89,67.95,134833.0,66.194,66.3108,66.0772,66.1356,134833.0
2023-02-27 15:05:00,67.96,67.96,67.74,67.81,192506.0,66.1453,66.1453,65.9312,65.9993,192506.0
2023-02-27 15:10:00,67.8,67.94,67.71,67.91,159599.0,65.9896,66.1258,65.902,66.0966,159599.0
2023-02-27 15:15:00,67.9,67.94,67.68,67.78,182886.0,66.0869,66.1258,65.8728,65.9701,182886.0
2023-02-27 15:20:00,67.78,67.78,67.64,67.75,124707.0,65.9701,65.9701,65.8338,65.9409,124707.0
2023-02-27 15:25:00,67.76,67.88,67.66,67.86,111365.0,65.9506,66.0674,65.8533,66.048,111365.0
2023-02-27 15:30:00,67.86,67.87,67.57,67.71,173833.0,66.048,66.0577,65.7657,65.902,173833.0
2023-02-27 15:35:00,67.72,67.73,67.42,67.52,130993.0,65.9117,65.9214,65.6197,65.7171,130993.0
2023-02-27 15:40:00,67.51,67.82,67.42,67.67,219869.0,65.7073,66.009,65.6197,65.863,219869.0
2023-02-27 15:45:00,67.67,67.89,67.63,67.66,155893.0,65.863,66.0772,65.8241,65.8533,155893.0
2023-02-27 15:50:00,67.66,67.87,67.63,67.81,211793.0,65.8533,66.0577,65.8241,65.9993,211793.0
2023-02-27 15:55:00,67.81,67.91,67.74,67.89,266992.0,65.9993,66.0966,65.9312,66.0772,266992.0
2023-02-28 09:30:00,67.65,67.67,67.24,67.32,274968.0,65.8436,65.863,65.4445,65.5224,274968.0
2023-02-28 09:35:00,67.34,67.58,67.32,67.55,303844.0,65.5419,65.7754,65.5224,65.7463,303844.0
2023-02-28 09:40:00,67.55,67.84,67.55,67.72,302684.0,65.7463,66.0285,65.7463,65.9117,302684.0
2023-02-28 09:45:00,67.72,68.05,67.71,67.71,306844.0,65.9117,66.2329,65.902,65.902,306844.0
2023-02-28 09:50:00,67.72,67.95,67.59,67.78,171186.0,65.9117,66.1356,65.7852,65.9701,171186.0
2023-02-28 09:55:00,67.78,67.87,67.64,67.7,155293.0,65.9701,66.0577,65.8338,65.8922,155293.0
2023-02-28 10:00:00,67.7,68.06,67.67,67.99,300540.0,65.8922,66.2426,65.863,66.1745,300540.0
2023-02-28 10:05:00,68.0,68.17,67.88,67.88,310097.0,66.1842,66.3497,66.0674,66.0674,310097.0
2023-02-28 10:10:00,67.89,67.92,67.51,67.67,284308.0,66.0772,66.1064,65.7073,65.863,284308.0
2023-02-28 10:15:00,67.66,67.69,67.46,67.67,194004.0,65.8533,65.8825,65.6587,65.863,194004.0
2023-02-28 10:20:00,67.67,67.85,67.56,67.76,226817.0,65.863,66.0382,65.756,65.9506,226817.0
2023-02-28 10:25:00,67.76,67.93,67.5,67.6,196228.0,65.9506,66.1161,65.6976,65.7949,196228.0
2023-02-28 10:30:00,67.61,67.69,67.47,67.63,156842.0,65.8046,65.8825,65.6684,65.8241,156842.0
2023-02-28 10:35:00,67.64,67.8,67.57,67.68,132502.0,65.8338,65.9896,65.7657,65.8728,132502.0
2023-02-28 10:40:00,67.69,67.87,67.54,67.67,120807.0,65.8825,66.0577,65.7365,65.863,120807.0
2023-02-28 10:45:00,67.69,67.79,67.4,67.53,178204.0,65.8825,65.9798,65.6003,65.7268,178204.0
2023-02-28 10:50:00,67.52,67.57,67.29,67.49,218589.0,65.7171,65.7657,65.4932,65.6879,218589.0
2023-02-28 10:55:00,67.49,67.68,67.38,67.68,147485.0,65.6879,65.8728,65.5808,65.8728,147485.0
2023-02-28 11:00:00,67.69,68.04,67.68,67.93,221322.0,65.8825,66.2232,65.8728,66.1161,221322.0
2023-02-28 11:05:00,67.94,68.09,67.94,68.05,178158.0,66.1258,66.2718,66.1258,66.2329,178158.0
2023-02-28 11:10:00,68.06,68.12,67.96,68.02,141760.0,66.2426,66.301,66.1453,66.2037,141760.0
2023-02-28 11:15:00,68.01,68.2,67.99,68.09,171437.0,66.194,66.3789,66.1745,66.2718,171437.0
2023-02-28 11:20:00,68.09,68.22,67.96,68.05,124916.0,66.2718,66.3984,66.1453,66.2329,124916.0
2023-02-28 11:25:00,68.06,68.19,67.96,67.97,100623.0,66.2426,66.3692,66.1453,66.155,100623.0
2023-02-28 11:30:00,67.96,68.04,67.87,67.88,124060.0,66.1453,66.2232,66.0577,66.0674,124060.0
2023-02-28 11:35:00,67.87,67.92,67.78,67.81,171541.0,66.0577,66.1064,65.9701,65.9993,171541.0
2023-02-28 11:40:00,67.8,67.83,67.67,67.72,95314.0,65.9896,66.0188,65.863,65.9117,95314.0
2023-02-28 11:45:00,67.73,67.73,67.61,67.68,126969.0,65.9214,65.9214,65.8046,65.8728,126969.0
2023-02-28 11:50:00,67.68,67.75,67.61,67.7,115636.0,65.8728,65.9409,65.8046,65.8922,115636.0
2023-02-28 11:55:00,67.71,67.76,67.59,67.71,90314.0,65.902,65.9506,65.7852,65.902,90314.0
2023-02-28 12:00:00,67.72,67.85,67.72,67.83,96426.0,65.9117,66.0382,65.9117,66.0188,96426.0
2023-02-28 12:05:00,67.82,67.93,67.78,67.89,79559.0,66.009,66.1161,65.9701,66.0772,79559.0
2023-02-28 12:10:00,67.89,68.06,67.89,68.02,94407.0,66.0772,66.2426,66.0772,66.2037,94407.0
2023-02-28 12:15:00,68.03,68.12,67.99,68.12,113200.0,66.2134,66.301,66.1745,66.301,113200.0
2023-02-28 12:20:00,68.12,68.29,68.09,68.15,147306.0,66.301,66.4665,66.2718,66.3302,147306.0
2023-02-28 12:25:00,68.14,68.2,68.06,68.2,74421.0,66.3205,66.3789,66.2426,66.3789,74421.0
2023-02-28 12:30:00,68.2,68.26,68.15,68.18,67437.0,66.3789,66.4373,66.3302,66.3594,67437.0
2023-02-28 12:35:00,68.17,68.23,68.02,68.09,106241.0,66.3497,66.4081,66.2037,66.2718,106241.0
2023-02-28 12:40:00,68.08,68.16,67.98,68.09,69973.0,66.2621,66.34,66.1648,66.2718,69973.0
2023-02-28 12:45:00,68.11,68.24,68.09,68.23,70403.0,66.2913,66.4178,66.2718,66.4081,70403.0
2023-02-28 12:50:00,68.23,68.51,68.2,68.47,121264.0,66.4081,66.6806,66.3789,66.6417,121264.0
2023-02-28 12:55:00,68.47,68.55,68.45,68.45,81914.0,66.6417,66.7195,66.6222,66.6222,81914.0
2023-02-28 13:00:00,68.45,68.59,68.42,68.58,102572.0,66.6222,66.7585,66.593,66.7487,102572.0
2023-02-28 13:05:00,68.58,68.64,68.48,68.49,86745.0,66.7487,66.8071,66.6514,66.6611,86745.0
2023-02-28 13:10:00,68.5,68.57,68.44,68.44,55633.0,66.6709,66.739,66.6125,66.6125,55633.0
2023-02-28 13:15:00,68.45,68.51,68.36,68.4,73791.0,66.6222,66.6806,66.5346,66.5736,73791.0
2023-02-28 13:20:00,68.39,68.55,68.38,68.53,104765.0,66.5638,66.7195,66.5541,66.7001,104765.0
2023-02-28 13:25:00,68.55,68.57,68.45,68.55,67439.0,66.7195,66.739,66.6222,66.7195,67439.0
2023-02-28 13:30:00,68.55,68.67,68.36,68.54,113320.0,66.7195,66.8363,66.5346,66.7098,113320.0
2023-02-28 13:35:00,68.54,68.58,68.48,68.5,81470.0,66.7098,66.7487,66.6514,66.6709,81470.0
2023-02-28 13:40:00,68.52,68.55,68.42,68.49,63939.0,66.6903,66.7195,66.593,66.6611,63939.0
2023-02-28 13:45:00,68.51,68.62,68.46,68.47,84825.0,66.6806,66.7877,66.632,66.6417,84825.0
2023-02-28 13:50:00,68.46,68.52,68.38,68.5,73077.0,66.632,66.6903,66.5541,66.6709,73077.0
2023-02-28 13:55:00,68.5,68.55,68.45,68.49,51331.0,66.6709,66.7195,66.6222,66.6611,51331.0
2023-02-28 14:00:00,68.51,68.64,68.49,68.5,112605.0,66.6806,66.8071,66.6611,66.6709,112605.0
2023-02-28 14:05:00,68.5,68.51,68.17,68.35,208263.0,66.6709,66.6806,66.3497,66.5249,208263.0
2023-02-28 14:10:00,68.34,68.38,68.26,68.35,72975.0,66.5152,66.5541,66.4373,66.5249,72975.0
2023-02-28 14:15:00,68.36,68.37,68.18,68.22,104100.0,66.5346,66.5444,66.3594,66.3984,104100.0
2023-02-28 14:20:00,68.23,68.34,68.18,68.29,76085.0,66.4081,66.5152,66.3594,66.4665,76085.0
2023-02-28 14:25:00,68.27,68.3,68.17,68.19,49126.0,66.447,66.4762,66.3497,66.3692,49126.0
2023-02-28 14:30:00,68.19,68.22,68.05,68.11,142707.0,66.3692,66.3984,66.2329,66.2913,142707.0
2023-02-28 14:35:00,68.11,68.22,68.0,68.2,123920.0,66.2913,66.3984,66.1842,66.3789,123920.0
2023-02-28 14:40:00,68.19,68.2,68.02,68.16,86610.0,66.3692,66.3789,66.2037,66.34,86610.0
2023-02-28 14:45:00,68.17,68.34,68.13,68.26,110040.0,66.3497,66.5152,66.3108,66.4373,110040.0
2023-02-28 14:50:00,68.26,68.31,68.05,68.09,106872.0,66.4373,66.486,66.2329,66.2718,106872.0
2023-02-28 14:55:00,68.08,68.08,67.87,67.92,181882.0,66.2621,66.2621,66.0577,66.1064,181882.0
2023-02-28 15:00:00,67.92,67.93,67.77,67.8,131252.0,66.1064,66.1161,65.9604,65.9896,131252.0
2023-02-28 15:05:00,67.8,67.88,67.73,67.84,157844.0,65.9896,66.0674,65.9214,66.0285,157844.0
2023-02-28 15:10:00,67.83,67.94,67.74,67.79,152111.0,66.0188,66.1258,65.9312,65.9798,152111.0
2023-02-28 15:15:00,67.78,67.84,67.71,67.74,134732.0,65.9701,66.0285,65.902,65.9312,134732.0
2023-02-28 15:20:00,67.75,67.81,67.6,67.64,154331.0,65.9409,65.9993,65.7949,65.8338,154331.0
2023-02-28 15:25:00,67.64,67.66,67.51,67.55,139556.0,65.8338,65.8533,65.7073,65.7463,139556.0
2023-02-28 15:30:00,67.56,67.6,67.32,67.42,228613.0,65.756,65.7949,65.5224,65.6197,228613.0
2023-02-28 15:35:00,67.43,67.43,67.29,67.42,243758.0,65.6295,65.6295,65.4932,65.6197,243758.0
2023-02-28 15:40:00,67.42,67.5,67.31,67.48,221457.0,65.6197,65.6976,65.5127,65.6781,221457.0
2023-02-28 15:45:00,67.48,67.58,67.36,67.39,339711.0,65.6781,65.7754,65.5613,65.5905,339711.0
2023-02-28 15:50:00,67.39,67.72,67.31,67.6,450232.0,65.5905,65.9117,65.5127,65.7949,450232.0
2023-02-28 15:55:00,67.6,67.7,67.08,67.08,813897.0,65.7949,65.8922,65.2888,65.2888,813897.0
2023-03-01 09:30:00,66.68,66.9,66.56,66.69,375944.0,64.8995,65.1136,64.7827,64.9092,375944.0
2023-03-01 09:35:00,66.69,66.95,66.56,66.94,327970.0,64.9092,65.1623,64.7827,65.1525,327970.0
2023-03-01 09:40:00,66.95,66.95,66.66,66.74,220866.0,65.1623,65.1623,64.88,64.9579,220866.0
2023-03-01 09:45:00,66.73,67.29,66.72,67.27,348162.0,64.9481,65.4932,64.9384,65.4737,348162.0
2023-03-01 09:50:00,67.27,67.35,67.04,67.16,333926.0,65.4737,65.5516,65.2499,65.3667,333926.0
2023-03-01 09:55:00,67.19,67.27,66.95,67.04,202110.0,65.3959,65.4737,65.1623,65.2499,202110.0
2023-03-01 10:00:00,67.09,67.28,66.62,66.7,767871.0,65.2985,65.4835,64.8411,64.9189,767871.0
2023-03-01 10:05:00,66.69,66.7,66.28,66.28,561269.0,64.9092,64.9189,64.5102,64.5102,561269.0
2023-03-01 10:10:00,66.28,66.28,66.02,66.15,497162.0,64.5102,64.5102,64.2571,64.3836,497162.0
2023-03-01 10:15:00,66.14,66.28,65.99,66.28,412700.0,64.3739,64.5102,64.2279,64.5102,412700.0
2023-03-01 10:20:00,66.28,66.45,66.18,66.29,337153.0,64.5102,64.6756,64.4128,64.5199,337153.0
2023-03-01 10:25:00,66.3,66.45,66.2,66.29,192370.0,64.5296,64.6756,64.4323,64.5199,192370.0
2023-03-01 10:30:00,66.28,66.43,66.09,66.37,253836.0,64.5102,64.6562,64.3252,64.5978,253836.0
2023-03-01 10:35:00,66.37,66.94,66.35,66.73,373477.0,64.5978,65.1525,64.5783,64.9481,373477.0
2023-03-01 10:40:00,66.74,67.08,66.73,66.93,295596.0,64.9579,65.2888,64.9481,65.1428,295596.0
2023-03-01 10:45:00,66.93,67.12,66.85,67.03,223958.0,65.1428,65.3277,65.0649,65.2401,223958.0
2023-03-01 10:50:00,67.03,67.04,66.83,66.87,163847.0,65.2401,65.2499,65.0455,65.0844,163847.0
2023-03-01 10:55:00,66.87,67.02,66.72,66.9,203340.0,65.0844,65.2304,64.9384,65.1136,203340.0
2023-03-01 11:00:00,66.9,66.9,66.43,66.48,283127.0,65.1136,65.1136,64.6562,64.7048,283127.0
2023-03-01 11:05:00,66.47,66.53,65.93,66.02,486624.0,64.6951,64.7535,64.1695,64.2571,486624.0
2023-03-01 11:10:00,66.02,66.02,65.78,65.86,571222.0,64.2571,64.2571,64.0235,64.1014,571222.0
2023-03-01 11:15:00,65.86,65.88,65.66,65.73,335108.0,64.1014,64.1208,63.9067,63.9748,335108.0
2023-03-01 11:20:00,65.74,65.98,65.65,65.97,329602.0,63.9846,64.2182,63.897,64.2084,329602.0
2023-03-01 11:25:00,65.98,66.26,65.96,66.15,332645.0,64.2182,64.4907,64.1987,64.3836,332645.0
2023-03-01 11:30:00,66.16,66.31,66.11,66.21,159077.0,64.3934,64.5394,64.3447,64.442,159077.0
2023-03-01 11:35:00,66.21,66.43,66.14,66.23,180665.0,64.442,64.6562,64.3739,64.4615,180665.0
2023-03-01 11:40:00,66.24,66.62,66.24,66.46,428805.0,64.4712,64.8411,64.4712,64.6854,428805.0
2023-03-01 11:45:00,66.47,66.94,66.47,66.85,238754.0,64.6951,65.1525,64.6951,65.0649,238754.0
2023-03-01 11:50:00,66.85,67.05,66.78,66.9,243350.0,65.0649,65.2596,64.9968,65.1136,243350.0
2023-03-01 11:55:00,66.92,67.0,66.83,66.85,177204.0,65.1331,65.2109,65.0455,65.0649,177204.0
2023-03-01 12:00:00,66.86,66.91,66.71,66.74,201797.0,65.0747,65.1233,64.9287,64.9579,201797.0
2023-03-01 12:05:00,66.74,66.98,66.7,66.96,165831.0,64.9579,65.1915,64.9189,65.172,165831.0
2023-03-01 12:10:00,66.96,67.21,66.77,66.94,281907.0,65.172,65.4153,64.9871,65.1525,281907.0
2023-03-01 12:15:00,66.94,67.02,66.87,66.89,189682.0,65.1525,65.2304,65.0844,65.1039,189682.0
2023-03-01 12:20:00,66.89,67.09,66.83,66.85,180118.0,65.1039,65.2985,65.0455,65.0649,180118.0
2023-03-01 12:25:00,66.86,67.08,66.84,66.85,275631.0,65.0747,65.2888,65.0552,65.0649,275631.0
2023-03-01 12:30:00,66.86,66.96,66.8,66.81,120499.0,65.0747,65.172,65.0163,65.026,120499.0
2023-03-01 12:35:00,66.82,66.97,66.74,66.87,186601.0,65.0357,65.1817,64.9579,65.0844,186601.0
2023-03-01 12:40:00,66.87,67.02,66.87,67.0,175572.0,65.0844,65.2304,65.0844,65.2109,175572.0
2023-03-01 12:45:00,67.0,67.13,66.89,66.96,180033.0,65.2109,65.3375,65.1039,65.172,180033.0
2023-03-01 12:50:00,66.96,67.02,66.88,66.93,110832.0,65.172,65.2304,65.0941,65.1428,110832.0
2023-03-01 12:55:00,66.94,66.98,66.73,66.79,137296.0,65.1525,65.1915,64.9481,65.0065,137296.0
2023-03-01 13:00:00,66.8,66.8,66.62,66.66,223146.0,65.0163,65.0163,64.8411,64.88,223146.0
2023-03-01 13:05:00,66.65,66.69,66.51,66.57,115961.0,64.8703,64.9092,64.734,64.7924,115961.0
2023-03-01 13:10:00,66.56,66.67,66.51,66.67,104165.0,64.7827,64.8897,64.734,64.8897,104165.0
2023-03-01 13:15:00,66.67,66.72,66.56,66.62,111355.0,64.8897,64.9384,64.7827,64.8411,111355.0
2023-03-01 13:20:00,66.62,66.62,66.39,66.45,128578.0,64.8411,64.8411,64.6172,64.6756,128578.0
2023-03-01 13:25:00,66.44,66.58,66.42,66.44,110234.0,64.6659,64.8022,64.6464,64.6659,110234.0
2023-03-01 13:30:00,66.45,66.45,66.25,66.29,144739.0,64.6756,64.6756,64.481,64.5199,144739.0
2023-03-01 13:35:00,66.28,66.45,66.23,66.42,144825.0,64.5102,64.6756,64.4615,64.6464,144825.0
2023-03-01 13:40:00,66.43,66.46,66.25,66.28,96496.0,64.6562,64.6854,64.481,64.5102,96496.0
2023-03-01 13:45:00,66.28,66.35,66.11,66.33,179494.0,64.5102,64.5783,64.3447,64.5588,179494.0
2023-03-01 13:50:00,66.32,66.39,66.24,66.31,101579.0,64.5491,64.6172,64.4712,64.5394,101579.0
2023-03-01 13:55:00,66.32,66.43,66.23,66.37,184632.0,64.5491,64.6562,64.4615,64.5978,184632.0
2023-03-01 14:00:00,66.38,66.38,66.07,66.2,231784.0,64.6075,64.6075,64.3058,64.4323,231784.0
2023-03-01 14:05:00,66.2,66.21,66.07,66.2,118815.0,64.4323,64.442,64.3058,64.4323,118815.0
2023-03-01 14:10:00,66.19,66.44,66.18,66.35,193237.0,64.4226,64.6659,64.4128,64.5783,193237.0
2023-03-01 14:15:00,66.35,66.35,66.09,66.17,154380.0,64.5783,64.5783,64.3252,64.4031,154380.0
2023-03-01 14:20:00,66.16,66.22,66.08,66.2,141192.0,64.3934,64.4518,64.3155,64.4323,141192.0
2023-03-01 14:25:00,66.2,66.2,65.98,66.0,176595.0,64.4323,64.4323,64.2182,64.2376,176595.0
2023-03-01 14:30:00,65.99,66.04,65.88,66.0,197893.0,64.2279,64.2766,64.1208,64.2376,197893.0
2023-03-01 14:35:00,65.99,66.11,65.95,66.1,147506.0,64.2279,64.3447,64.189,64.335,147506.0
2023-03-01 14:40:00,66.09,66.09,65.92,66.04,126606.0,64.3252,64.3252,64.1598,64.2766,126606.0
2023-03-01 14:45:00,66.03,66.08,65.89,65.93,88742.0,64.2668,64.3155,64.1306,64.1695,88742.0
2023-03-01 14:50:00,65.92,66.05,65.79,66.03,208220.0,64.1598,64.2863,64.0332,64.2668,208220.0
2023-03-01 14:55:00,66.02,66.09,65.94,66.0,141449.0,64.2571,64.3252,64.1792,64.2376,141449.0
2023-03-01 15:00:00,66.0,66.18,65.97,66.08,181427.0,64.2376,64.4128,64.2084,64.3155,181427.0
2023-03-01 15:05:00,66.07,66.27,66.05,66.22,159416.0,64.3058,64.5004,64.2863,64.4518,159416.0
2023-03-01 15:10:00,66.23,66.33,66.19,66.24,166742.0,64.4615,64.5588,64.4226,64.4712,166742.0
2023-03-01 15:15:00,66.25,66.38,66.11,66.31,220947.0,64.481,64.6075,64.3447,64.5394,220947.0
2023-03-01 15:20:00,66.32,66.37,66.09,66.12,158802.0,64.5491,64.5978,64.3252,64.3544,158802.0
2023-03-01 15:25:00,66.11,66.18,66.02,66.09,182484.0,64.3447,64.4128,64.2571,64.3252,182484.0
2023-03-01 15:30:00,66.09,66.31,66.05,66.27,182027.0,64.3252,64.5394,64.2863,64.5004,182027.0
2023-03-01 15:35:00,66.26,66.35,66.1,66.26,196684.0,64.4907,64.5783,64.335,64.4907,196684.0
2023-03-01 15:40:00,66.26,66.54,66.25,66.48,255607.0,64.4907,64.7632,64.481,64.7048,255607.0
2023-03-01 15:45:00,66.48,66.59,66.39,66.53,215915.0,64.7048,64.8119,64.6172,64.7535,215915.0
2023-03-01 15:50:00,66.54,66.54,66.28,66.36,320600.0,64.7632,64.7632,64.5102,64.588,320600.0
2023-03-01 15:55:00,66.35,66.41,66.27,66.41,397697.0,64.5783,64.6367,64.5004,64.6367,397697.0
2023-03-02 09:30:00,65.26,65.51,65.18,65.47,395646.0,63.5174,63.7607,63.4395,63.7218,395646.0
2023-03-02 09:35:00,65.48,65.5,65.1,65.28,489814.0,63.7315,63.751,63.3617,63.5369,489814.0
2023-03-02 09:40:00,65.29,65.41,65.18,65.28,464577.0,63.5466,63.6634,63.4395,63.5369,464577.0
2023-03-02 09:45:00,65.27,65.47,65.2,65.38,361999.0,63.5271,63.7218,63.459,63.6342,361999.0
2023-03-02 09:50:00,65.39,65.72,65.33,65.6,378224.0,63.6439,63.9651,63.5855,63.8483,378224.0
2023-03-02 09:55:00,65.6,65.63,65.3,65.53,326239.0,63.8483,63.8775,63.5563,63.7802,326239.0
2023-03-02 10:00:00,65.53,65.92,65.53,65.88,457643.0,63.7802,64.1598,63.7802,64.1208,457643.0
2023-03-02 10:05:00,65.88,65.96,65.65,65.84,326272.0,64.1208,64.1987,63.897,64.0819,326272.0
2023-03-02 10:10:00,65.84,65.89,65.68,65.83,220506.0,64.0819,64.1306,63.9262,64.0722,220506.0
2023-03-02 10:15:00,65.83,65.94,65.62,65.7,270005.0,64.0722,64.1792,63.8678,63.9456,270005.0
2023-03-02 10:20:00,65.71,65.74,65.32,65.63,224382.0,63.9554,63.9846,63.5758,63.8775,224382.0
2023-03-02 10:25:00,65.64,65.99,65.51,65.93,198566.0,63.8873,64.2279,63.7607,64.1695,198566.0
2023-03-02 10:30:00,65.94,66.11,65.79,65.96,285117.0,64.1792,64.3447,64.0332,64.1987,285117.0
2023-03-02 10:35:00,65.97,66.08,65.77,65.79,214751.0,64.2084,64.3155,64.0138,64.0332,214751.0
2023-03-02 10:40:00,65.8,65.85,65.68,65.81,157991.0,64.043,64.0916,63.9262,64.0527,157991.0
2023-03-02 10:45:00,65.82,65.88,65.7,65.75,139406.0,64.0624,64.1208,63.9456,63.9943,139406.0
2023-03-02 10:50:00,65.76,66.14,65.76,66.09,196957.0,64.004,64.3739,64.004,64.3252,196957.0
2023-03-02 10:55:00,66.08,66.17,66.01,66.07,164579.0,64.3155,64.4031,64.2474,64.3058,164579.0
2023-03-02 11:00:00,66.07,66.25,66.0,66.03,179037.0,64.3058,64.481,64.2376,64.2668,179037.0
2023-03-02 11:05:00,66.02,66.22,66.0,66.1,103554.0,64.2571,64.4518,64.2376,64.335,103554.0
2023-03-02 11:10:00,66.11,66.14,65.92,65.97,141459.0,64.3447,64.3739,64.1598,64.2084,141459.0
2023-03-02 11:15:00,65.96,66.2,65.96,66.02,173199.0,64.1987,64.4323,64.1987,64.2571,173199.0
2023-03-02 11:20:00,66.02,66.05,65.85,65.85,131073.0,64.2571,64.2863,64.0916,64.0916,131073.0
2023-03-02 11:25:00,65.87,65.95,65.74,65.77,135727.0,64.1111,64.189,63.9846,64.0138,135727.0
2023-03-02 11:30:00,65.77,65.92,65.76,65.8,136119.0,64.0138,64.1598,64.004,64.043,136119.0
2023-03-02 11:35:00,65.79,65.79,65.69,65.76,86774.0,64.0332,64.0332,63.9359,64.004,86774.0
2023-03-02 11:40:00,65.77,65.85,65.69,65.72,91714.0,64.0138,64.0916,63.9359,63.9651,91714.0
2023-03-02 11:45:00,65.72,65.84,65.69,65.82,103476.0,63.9651,64.0819,63.9359,64.0624,103476.0
2023-03-02 11:50:00,65.84,65.95,65.68,65.72,115234.0,64.0819,64.189,63.9262,63.9651,115234.0
2023-03-02 11:55:00,65.71,65.92,65.66,65.89,97092.0,63.9554,64.1598,63.9067,64.1306,97092.0
2023-03-02 12:00:00,65.89,66.0,65.89,65.96,98622.0,64.1306,64.2376,64.1306,64.1987,98622.0
2023-03-02 12:05:00,65.95,65.97,65.86,65.92,105947.0,64.189,64.2084,64.1014,64.1598,105947.0
2023-03-02 12:10:00,65.93,65.95,65.79,65.84,87109.0,64.1695,64.189,64.0332,64.0819,87109.0
2023-03-02 12:15:00,65.84,65.86,65.65,65.67,121058.0,64.0819,64.1014,63.897,63.9165,121058.0
2023-03-02 12:20:00,65.67,65.81,65.65,65.79,78533.0,63.9165,64.0527,63.897,64.0332,78533.0
2023-03-02 12:25:00,65.79,65.96,65.77,65.88,80744.0,64.0332,64.1987,64.0138,64.1208,80744.0
2023-03-02 12:30:00,65.88,66.21,65.87,66.11,157356.0,64.1208,64.442,64.1111,64.3447,157356.0
2023-03-02 12:35:00,66.11,66.14,65.95,65.98,92460.0,64.3447,64.3739,64.189,64.2182,92460.0
2023-03-02 12:40:00,66.0,66.0,65.87,65.94,105220.0,64.2376,64.2376,64.1111,64.1792,105220.0
2023-03-02 12:45:00,65.94,65.98,65.86,65.86,64752.0,64.1792,64.2182,64.1014,64.1014,64752.0
2023-03-02 12:50:00,65.88,66.1,65.87,66.06,83143.0,64.1208,64.335,64.1111,64.296,83143.0
2023-03-02 12:55:00,66.06,66.14,66.0,66.12,93985.0,64.296,64.3739,64.2376,64.3544,93985.0
2023-03-02 13:00:00,66.13,66.21,66.07,66.1,124149.0,64.3642,64.442,64.3058,64.335,124149.0
2023-03-02 13:05:00,66.08,66.1,65.95,66.0,86744.0,64.3155,64.335,64.189,64.2376,86744.0
2023-03-02 13:10:00,66.02,66.1,66.0,66.08,83759.0,64.2571,64.335,64.2376,64.3155,83759.0
2023-03-02 13:15:00,66.1,66.1,65.94,66.06,86557.0,64.335,64.335,64.1792,64.296,86557.0
2023-03-02 13:20:00,66.09,66.12,65.98,65.99,54429.0,64.3252,64.3544,64.2182,64.2279,54429.0
2023-03-02 13:25:00,66.0,66.04,65.94,65.96,47655.0,64.2376,64.2766,64.1792,64.1987,47655.0
2023-03-02 13:30:00,65.96,66.06,65.95,66.05,32241.0,64.1987,64.296,64.189,64.2863,32241.0
2023-03-02 13:35:00,66.06,66.88,66.06,66.48,539420.0,64.296,65.0941,64.296,64.7048,539420.0
2023-03-02 13:40:00,66.49,66.65,66.34,66.35,219691.0,64.7146,64.8703,64.5686,64.5783,219691.0
2023-03-02 13:45:00,66.36,66.53,66.29,66.48,203892.0,64.588,64.7535,64.5199,64.7048,203892.0
2023-03-02 13:50:00,66.48,66.72,66.46,66.67,163415.0,64.7048,64.9384,64.6854,64.8897,163415.0
2023-03-02 13:55:00,66.67,67.02,66.65,67.01,256649.0,64.8897,65.2304,64.8703,65.2207,256649.0
2023-03-02 14:00:00,67.02,67.44,67.02,67.29,388974.0,65.2304,65.6392,65.2304,65.4932,388974.0
2023-03-02 14:05:00,67.28,67.35,67.16,67.2,182293.0,65.4835,65.5516,65.3667,65.4056,182293.0
2023-03-02 14:10:00,67.24,67.32,66.99,67.02,151723.0,65.4445,65.5224,65.2012,65.2304,151723.0
2023-03-02 14:15:00,67.03,67.16,66.95,67.16,147775.0,65.2401,65.3667,65.1623,65.3667,147775.0
2023-03-02 14:20:00,67.16,67.21,67.09,67.2,96314.0,65.3667,65.4153,65.2985,65.4056,96314.0
2023-03-02 14:25:00,67.2,67.48,67.14,67.42,153829.0,65.4056,65.6781,65.3472,65.6197,153829.0
2023-03-02 14:30:00,67.42,67.53,67.32,67.36,212563.0,65.6197,65.7268,65.5224,65.5613,212563.0
2023-03-02 14:35:00,67.35,67.35,67.09,67.21,157211.0,65.5516,65.5516,65.2985,65.4153,157211.0
2023-03-02 14:40:00,67.21,67.35,67.18,67.22,82463.0,65.4153,65.5516,65.3861,65.4251,82463.0
2023-03-02 14:45:00,67.23,67.29,67.17,67.28,84875.0,65.4348,65.4932,65.3764,65.4835,84875.0
2023-03-02 14:50:00,67.28,67.34,67.18,67.22,136204.0,65.4835,65.5419,65.3861,65.4251,136204.0
2023-03-02 14:55:00,67.22,67.42,67.19,67.35,127043.0,65.4251,65.6197,65.3959,65.5516,127043.0
2023-03-02 15:00:00,67.33,67.56,67.19,67.22,228266.0,65.5321,65.756,65.3959,65.4251,228266.0
2023-03-02 15:05:00,67.22,67.31,67.15,67.31,110134.0,65.4251,65.5127,65.3569,65.5127,110134.0
2023-03-02 15:10:00,67.3,67.5,67.3,67.45,189867.0,65.5029,65.6976,65.5029,65.6489,189867.0
2023-03-02 15:15:00,67.46,67.72,67.39,67.42,248664.0,65.6587,65.9117,65.5905,65.6197,248664.0
2023-03-02 15:20:00,67.41,67.62,67.36,67.55,139045.0,65.61,65.8144,65.5613,65.7463,139045.0
2023-03-02 15:25:00,67.55,67.74,67.52,67.64,169241.0,65.7463,65.9312,65.7171,65.8338,169241.0
2023-03-02 15:30:00,67.66,67.92,67.66,67.91,232828.0,65.8533,66.1064,65.8533,66.0966,232828.0
2023-03-02 15:35:00,67.91,68.29,67.85,68.16,454953.0,66.0966,66.4665,66.0382,66.34,454953.0
2023-03-02 15:40:00,68.16,68.22,67.97,67.97,308460.0,66.34,66.3984,66.155,66.155,308460.0
2023-03-02 15:45:00,67.96,68.04,67.88,68.02,175259.0,66.1453,66.2232,66.0674,66.2037,175259.0
2023-03-02 15:50:00,68.01,68.01,67.59,67.67,354675.0,66.194,66.194,65.7852,65.863,354675.0
2023-03-02 15:55:00,67.66,67.86,67.65,67.81,391372.0,65.8533,66.048,65.8436,65.9993,391372.0
2023-03-03 09:30:00,68.79,68.85,68.5,68.57,428241.0,66.9531,67.0115,66.6709,66.739,428241.0
2023-03-03 09:35:00,68.58,68.77,68.5,68.56,289596.0,66.7487,66.9337,66.6709,66.7293,289596.0
2023-03-03 09:40:00,68.58,68.75,68.54,68.66,202089.0,66.7487,66.9142,66.7098,66.8266,202089.0
2023-03-03 09:45:00,68.66,69.04,68.66,68.94,334990.0,66.8266,67.1965,66.8266,67.0991,334990.0
2023-03-03 09:50:00,68.97,69.25,68.81,69.2,220045.0,67.1283,67.4009,66.9726,67.3522,220045.0
2023-03-03 09:55:00,69.2,69.4,69.14,69.19,296899.0,67.3522,67.5469,67.2938,67.3425,296899.0
2023-03-03 10:00:00,69.17,69.36,68.63,68.86,390723.0,67.323,67.5079,66.7974,67.0213,390723.0
2023-03-03 10:05:00,68.85,68.85,68.41,68.59,246979.0,67.0115,67.0115,66.5833,66.7585,246979.0
2023-03-03 10:10:00,68.58,69.16,68.51,69.16,280473.0,66.7487,67.3133,66.6806,67.3133,280473.0
2023-03-03 10:15:00,69.17,69.32,69.08,69.15,236423.0,67.323,67.469,67.2354,67.3035,236423.0
2023-03-03 10:20:00,69.17,69.44,69.13,69.38,181433.0,67.323,67.5858,67.2841,67.5274,181433.0
2023-03-03 10:25:00,69.39,69.64,69.39,69.62,236092.0,67.5371,67.7804,67.5371,67.761,236092.0
2023-03-03 10:30:00,69.63,69.69,69.4,69.45,202546.0,67.7707,67.8291,67.5469,67.5955,202546.0
2023-03-03 10:35:00,69.45,69.47,69.33,69.37,175422.0,67.5955,67.615,67.4787,67.5177,175422.0
2023-03-03 10:40:00,69.36,69.51,69.32,69.51,149398.0,67.5079,67.6539,67.469,67.6539,149398.0
2023-03-03 10:45:00,69.5,69.64,69.4,69.42,195575.0,67.6442,67.7804,67.5469,67.5663,195575.0
2023-03-03 10:50:00,69.42,69.43,69.2,69.33,184456.0,67.5663,67.576,67.3522,67.4787,184456.0
2023-03-03 10:55:00,69.32,69.46,69.26,69.29,162334.0,67.469,67.6052,67.4106,67.4398,162334.0
2023-03-03 11:00:00,69.31,69.51,69.27,69.33,118462.0,67.4593,67.6539,67.4203,67.4787,118462.0
2023-03-03 11:05:00,69.34,69.5,69.32,69.43,138892.0,67.4885,67.6442,67.469,67.576,138892.0
2023-03-03 11:10:00,69.43,69.46,69.19,69.42,176820.0,67.576,67.6052,67.3425,67.5663,176820.0
2023-03-03 11:15:00,69.43,69.64,69.41,69.55,130120.0,67.576,67.7804,67.5566,67.6928,130120.0
2023-03-03 11:20:00,69.55,69.56,69.41,69.51,89859.0,67.6928,67.7026,67.5566,67.6539,89859.0
2023-03-03 11:25:00,69.51,69.57,69.41,69.55,170235.0,67.6539,67.7123,67.5566,67.6928,170235.0
2023-03-03 11:30:00,69.55,69.7,69.44,69.48,242249.0,67.6928,67.8388,67.5858,67.6247,242249.0
2023-03-03 11:35:00,69.49,69.73,69.42,69.48,212056.0,67.6344,67.868,67.5663,67.6247,212056.0
2023-03-03 11:40:00,69.49,69.55,69.41,69.51,68744.0,67.6344,67.6928,67.5566,67.6539,68744.0
2023-03-03 11:45:00,69.52,69.7,69.5,69.6,87742.0,67.6636,67.8388,67.6442,67.7415,87742.0
2023-03-03 11:50:00,69.62,69.85,69.6,69.78,160591.0,67.761,67.9848,67.7415,67.9167,160591.0
2023-03-03 11:55:00,69.78,70.03,69.78,69.92,224910.0,67.9167,68.16,67.9167,68.053,224910.0
2023-03-03 12:00:00,69.92,70.0,69.87,69.89,131425.0,68.053,68.1308,68.0043,68.0238,131425.0
2023-03-03 12:05:00,69.91,70.02,69.89,69.96,119423.0,68.0432,68.1503,68.0238,68.0919,119423.0
2023-03-03 12:10:00,69.97,70.13,69.96,70.04,158171.0,68.1016,68.2574,68.0919,68.1698,158171.0
2023-03-03 12:15:00,70.04,70.05,69.93,70.01,130158.0,68.1698,68.1795,68.0627,68.1406,130158.0
2023-03-03 12:20:00,70.0,70.03,69.92,69.99,118854.0,68.1308,68.16,68.053,68.1211,118854.0
2023-03-03 12:25:00,69.99,70.08,69.95,70.05,128803.0,68.1211,68.2087,68.0822,68.1795,128803.0
2023-03-03 12:30:00,70.05,70.09,69.97,69.99,67013.0,68.1795,68.2184,68.1016,68.1211,67013.0
2023-03-03 12:35:00,69.99,70.02,69.92,70.0,83979.0,68.1211,68.1503,68.053,68.1308,83979.0
2023-03-03 12:40:00,70.01,70.05,69.97,70.02,76487.0,68.1406,68.1795,68.1016,68.1503,76487.0
2023-03-03 12:45:00,70.02,70.18,70.01,70.16,115989.0,68.1503,68.306,68.1406,68.2866,115989.0
2023-03-03 12:50:00,70.16,70.27,70.11,70.27,136521.0,68.2866,68.3936,68.2379,68.3936,136521.0
2023-03-03 12:55:00,70.28,70.47,70.27,70.44,189107.0,68.4034,68.5883,68.3936,68.5591,189107.0
2023-03-03 13:00:00,70.45,70.47,70.38,70.43,113175.0,68.5688,68.5883,68.5007,68.5493,113175.0
2023-03-03 13:05:00,70.43,70.59,70.4,70.53,160373.0,68.5493,68.7051,68.5201,68.6467,160373.0
2023-03-03 13:10:00,70.53,70.57,70.48,70.56,100637.0,68.6467,68.6856,68.598,68.6759,100637.0
2023-03-03 13:15:00,70.55,70.56,70.36,70.37,142346.0,68.6661,68.6759,68.4812,68.4909,142346.0
2023-03-03 13:20:00,70.37,70.41,70.29,70.36,116576.0,68.4909,68.5299,68.4131,68.4812,116576.0
2023-03-03 13:25:00,70.36,70.51,70.36,70.45,120550.0,68.4812,68.6272,68.4812,68.5688,120550.0
2023-03-03 13:30:00,70.46,70.49,70.31,70.32,100005.0,68.5785,68.6077,68.4326,68.4423,100005.0
2023-03-03 13:35:00,70.32,70.41,70.29,70.36,126324.0,68.4423,68.5299,68.4131,68.4812,126324.0
2023-03-03 13:40:00,70.37,70.41,70.32,70.38,71921.0,68.4909,68.5299,68.4423,68.5007,71921.0
2023-03-03 13:45:00,70.37,70.47,70.34,70.45,105954.0,68.4909,68.5883,68.4618,68.5688,105954.0
2023-03-03 13:50:00,70.46,70.47,70.39,70.45,69616.0,68.5785,68.5883,68.5104,68.5688,69616.0
2023-03-03 13:55:00,70.44,70.45,70.36,70.4,55268.0,68.5591,68.5688,68.4812,68.5201,55268.0
2023-03-03 14:00:00,70.4,70.43,70.25,70.35,126774.0,68.5201,68.5493,68.3742,68.4715,126774.0
2023-03-03 14:05:00,70.33,70.53,70.32,70.51,92403.0,68.452,68.6467,68.4423,68.6272,92403.0
2023-03-03 14:10:00,70.51,70.72,70.49,70.7,121440.0,68.6272,68.8316,68.6077,68.8121,121440.0
2023-03-03 14:15:00,70.71,70.74,70.6,70.62,139535.0,68.8219,68.8511,68.7148,68.7343,139535.0
2023-03-03 14:20:00,70.62,70.74,70.62,70.71,49649.0,68.7343,68.8511,68.7343,68.8219,49649.0
2023-03-03 14:25:00,70.71,70.85,70.7,70.84,89140.0,68.8219,68.9581,68.8121,68.9484,89140.0
2023-03-03 14:30:00,70.83,70.9,70.79,70.85,75188.0,68.9387,69.0068,68.8997,68.9581,75188.0
2023-03-03 14:35:00,70.85,70.85,70.74,70.76,140015.0,68.9581,68.9581,68.8511,68.8705,140015.0
2023-03-03 14:40:00,70.76,70.86,70.72,70.84,347399.0,68.8705,68.9679,68.8316,68.9484,347399.0
2023-03-03 14:45:00,70.83,70.9,70.77,70.87,136847.0,68.9387,69.0068,68.8803,68.9776,136847.0
2023-03-03 14:50:00,70.87,70.92,70.8,70.81,196495.0,68.9776,69.0263,68.9095,68.9192,196495.0
2023-03-03 14:55:00,70.81,70.91,70.78,70.9,91496.0,68.9192,69.0165,68.89,69.0068,91496.0
2023-03-03 15:00:00,70.91,71.0,70.83,70.99,94817.0,69.0165,69.1041,68.9387,69.0944,94817.0
2023-03-03 15:05:00,71.0,71.21,70.99,71.2,195707.0,69.1041,69.3085,69.0944,69.2988,195707.0
2023-03-03 15:10:00,71.18,71.18,70.96,71.02,112079.0,69.2793,69.2793,69.0652,69.1236,112079.0
2023-03-03 15:15:00,71.02,71.04,70.84,70.88,162586.0,69.1236,69.1431,68.9484,68.9873,162586.0
2023-03-03 15:20:00,70.88,71.0,70.87,70.94,203454.0,68.9873,69.1041,68.9776,69.0457,203454.0
2023-03-03 15:25:00,70.94,71.01,70.8,70.98,155454.0,69.0457,69.1139,68.9095,69.0847,155454.0
2023-03-03 15:30:00,70.98,71.01,70.89,70.91,144259.0,69.0847,69.1139,68.9971,69.0165,144259.0
2023-03-03 15:35:00,70.91,70.95,70.85,70.93,197940.0,69.0165,69.0555,68.9581,69.036,197940.0
2023-03-03 15:40:00,70.92,70.93,70.79,70.9,222362.0,69.0263,69.036,68.8997,69.0068,222362.0
2023-03-03 15:45:00,70.89,70.92,70.7,70.84,240958.0,68.9971,69.0263,68.8121,68.9484,240958.0
2023-03-03 15:50:00,70.85,70.94,70.7,70.93,433996.0,68.9581,69.0457,68.8121,69.036,433996.0
2023-03-03 15:55:00,70.93,71.08,70.89,71.03,789867.0,69.036,69.182,68.9971,69.1333,789867.0
2023-03-06 09:30:00,71.52,71.88,71.36,71.7,430515.0,69.6102,69.9606,69.4545,69.7854,430515.0
2023-03-06 09:35:00,71.69,71.81,71.56,71.72,267795.0,69.7757,69.8925,69.6492,69.8049,267795.0
2023-03-06 09:40:00,71.73,71.93,71.64,71.84,251982.0,69.8146,70.0093,69.727,69.9217,251982.0
2023-03-06 09:45:00,71.85,71.94,71.53,71.59,253400.0,69.9314,70.019,69.62,69.6784,253400.0
2023-03-06 09:50:00,71.59,71.86,71.54,71.75,155669.0,69.6784,69.9412,69.6297,69.8341,155669.0
2023-03-06 09:55:00,71.77,71.88,71.67,71.88,127643.0,69.8536,69.9606,69.7562,69.9606,127643.0
2023-03-06 10:00:00,71.88,71.89,71.61,71.87,152625.0,69.9606,69.9704,69.6978,69.9509,152625.0
2023-03-06 10:05:00,71.87,72.32,71.78,72.15,392986.0,69.9509,70.3889,69.8633,70.2234,392986.0
2023-03-06 10:10:00,72.15,72.27,72.1,72.25,242676.0,70.2234,70.3402,70.1748,70.3207,242676.0
2023-03-06 10:15:00,72.25,72.57,72.2,72.44,282078.0,70.3207,70.6322,70.2721,70.5057,282078.0
2023-03-06 10:20:00,72.44,72.48,72.22,72.41,204034.0,70.5057,70.5446,70.2915,70.4765,204034.0
2023-03-06 10:25:00,72.42,72.48,72.32,72.35,154487.0,70.4862,70.5446,70.3889,70.4181,154487.0
2023-03-06 10:30:00,72.37,72.53,72.36,72.42,132078.0,70.4375,70.5933,70.4278,70.4862,132078.0
2023-03-06 10:35:00,72.41,72.46,72.3,72.4,99707.0,70.4765,70.5251,70.3694,70.4667,99707.0
2023-03-06 10:40:00,72.41,72.74,72.39,72.7,228145.0,70.4765,70.7977,70.457,70.7587,228145.0
2023-03-06 10:45:00,72.7,72.72,72.44,72.53,152242.0,70.7587,70.7782,70.5057,70.5933,152242.0
2023-03-06 10:50:00,72.53,72.54,72.42,72.49,93202.0,70.5933,70.603,70.4862,70.5543,93202.0
2023-03-06 10:55:00,72.49,72.54,72.34,72.36,155268.0,70.5543,70.603,70.4083,70.4278,155268.0
2023-03-06 11:00:00,72.36,72.52,72.33,72.47,100951.0,70.4278,70.5835,70.3986,70.5349,100951.0
2023-03-06 11:05:00,72.47,72.64,72.47,72.56,128320.0,70.5349,70.7003,70.5349,70.6225,128320.0
2023-03-06 11:10:00,72.56,72.64,72.48,72.61,105798.0,70.6225,70.7003,70.5446,70.6711,105798.0
2023-03-06 11:15:00,72.63,72.78,72.57,72.7,104435.0,70.6906,70.8366,70.6322,70.7587,104435.0
2023-03-06 11:20:00,72.7,72.7,72.37,72.44,170224.0,70.7587,70.7587,70.4375,70.5057,170224.0
2023-03-06 11:25:00,72.44,72.48,72.23,72.28,133417.0,70.5057,70.5446,70.3013,70.3499,133417.0
2023-03-06 11:30:00,72.28,72.33,72.22,72.31,70909.0,70.3499,70.3986,70.2915,70.3791,70909.0
2023-03-06 11:35:00,72.31,72.41,72.28,72.37,94808.0,70.3791,70.4765,70.3499,70.4375,94808.0
2023-03-06 11:40:00,72.38,72.38,72.26,72.28,46661.0,70.4473,70.4473,70.3305,70.3499,46661.0
2023-03-06 11:45:00,72.29,72.33,72.13,72.23,95122.0,70.3597,70.3986,70.204,70.3013,95122.0
2023-03-06 11:50:00,72.23,72.44,72.16,72.41,84591.0,70.3013,70.5057,70.2332,70.4765,84591.0
2023-03-06 11:55:00,72.41,72.48,72.31,72.43,87680.0,70.4765,70.5446,70.3791,70.4959,87680.0
2023-03-06 12:00:00,72.43,72.52,72.36,72.46,100211.0,70.4959,70.5835,70.4278,70.5251,100211.0
2023-03-06 12:05:00,72.46,72.51,72.39,72.51,68651.0,70.5251,70.5738,70.457,70.5738,68651.0
2023-03-06 12:10:00,72.51,72.63,72.5,72.62,135639.0,70.5738,70.6906,70.5641,70.6809,135639.0
2023-03-06 12:15:00,72.63,72.75,72.56,72.72,93286.0,70.6906,70.8074,70.6225,70.7782,93286.0
2023-03-06 12:20:00,72.71,72.71,72.49,72.5,87035.0,70.7685,70.7685,70.5543,70.5641,87035.0
2023-03-06 12:25:00,72.5,72.5,72.35,72.44,146985.0,70.5641,70.5641,70.4181,70.5057,146985.0
2023-03-06 12:30:00,72.44,72.45,72.29,72.29,96822.0,70.5057,70.5154,70.3597,70.3597,96822.0
2023-03-06 12:35:00,72.28,72.35,72.19,72.22,113994.0,70.3499,70.4181,70.2624,70.2915,113994.0
2023-03-06 12:40:00,72.22,72.3,72.15,72.17,90684.0,70.2915,70.3694,70.2234,70.2429,90684.0
2023-03-06 12:45:00,72.16,72.18,71.85,71.89,260631.0,70.2332,70.2526,69.9314,69.9704,260631.0
2023-03-06 12:50:00,71.89,71.94,71.8,71.91,137082.0,69.9704,70.019,69.8828,69.9898,137082.0
2023-03-06 12:55:00,71.91,71.99,71.82,71.94,78284.0,69.9898,70.0677,69.9022,70.019,78284.0
2023-03-06 13:00:00,71.93,71.96,71.83,71.88,76674.0,70.0093,70.0385,69.912,69.9606,76674.0
2023-03-06 13:05:00,71.88,71.97,71.64,71.75,150603.0,69.9606,70.0482,69.727,69.8341,150603.0
2023-03-06 13:10:00,71.76,71.81,71.69,71.8,94572.0,69.8438,69.8925,69.7757,69.8828,94572.0
2023-03-06 13:15:00,71.8,71.87,71.71,71.87,67968.0,69.8828,69.9509,69.7952,69.9509,67968.0
2023-03-06 13:20:00,71.87,71.94,71.78,71.83,115346.0,69.9509,70.019,69.8633,69.912,115346.0
2023-03-06 13:25:00,71.82,71.91,71.69,71.8,98115.0,69.9022,69.9898,69.7757,69.8828,98115.0
2023-03-06 13:30:00,71.8,71.85,71.73,71.75,88476.0,69.8828,69.9314,69.8146,69.8341,88476.0
2023-03-06 13:35:00,71.75,71.79,71.48,71.52,146232.0,69.8341,69.873,69.5713,69.6102,146232.0
2023-03-06 13:40:00,71.53,71.68,71.49,71.61,96341.0,69.62,69.766,69.581,69.6978,96341.0
2023-03-06 13:45:00,71.61,71.62,71.43,71.49,152644.0,69.6978,69.7076,69.5226,69.581,152644.0
2023-03-06 13:50:00,71.47,71.53,71.39,71.47,151786.0,69.5616,69.62,69.4837,69.5616,151786.0
2023-03-06 13:55:00,71.45,71.52,71.28,71.41,176828.0,69.5421,69.6102,69.3767,69.5032,176828.0
2023-03-06 14:00:00,71.42,71.48,71.34,71.47,107287.0,69.5129,69.5713,69.435,69.5616,107287.0
2023-03-06 14:05:00,71.47,71.56,71.42,71.52,135020.0,69.5616,69.6492,69.5129,69.6102,135020.0
2023-03-06 14:10:00,71.53,71.67,71.46,71.61,104634.0,69.62,69.7562,69.5518,69.6978,104634.0
2023-03-06 14:15:00,71.61,71.62,71.37,71.42,105577.0,69.6978,69.7076,69.4642,69.5129,105577.0
2023-03-06 14:20:00,71.43,71.5,71.36,71.44,90936.0,69.5226,69.5908,69.4545,69.5324,90936.0
2023-03-06 14:25:00,71.43,71.47,71.3,71.46,149047.0,69.5226,69.5616,69.3961,69.5518,149047.0
2023-03-06 14:30:00,71.46,71.59,71.41,71.43,130944.0,69.5518,69.6784,69.5032,69.5226,130944.0
2023-03-06 14:35:00,71.42,71.48,71.36,71.46,80625.0,69.5129,69.5713,69.4545,69.5518,80625.0
2023-03-06 14:40:00,71.45,71.59,71.41,71.58,75518.0,69.5421,69.6784,69.5032,69.6686,75518.0
2023-03-06 14:45:00,71.58,71.58,71.32,71.35,118899.0,69.6686,69.6686,69.4156,69.4448,118899.0
2023-03-06 14:50:00,71.34,71.42,71.28,71.41,65019.0,69.435,69.5129,69.3767,69.5032,65019.0
2023-03-06 14:55:00,71.39,71.48,71.27,71.34,108507.0,69.4837,69.5713,69.3669,69.435,108507.0
2023-03-06 15:00:00,71.36,71.41,71.22,71.22,114848.0,69.4545,69.5032,69.3183,69.3183,114848.0
2023-03-06 15:05:00,71.23,71.45,71.18,71.44,122802.0,69.328,69.5421,69.2793,69.5324,122802.0
2023-03-06 15:10:00,71.44,71.5,71.17,71.24,144337.0,69.5324,69.5908,69.2696,69.3377,144337.0
2023-03-06 15:15:00,71.24,71.27,71.09,71.21,131658.0,69.3377,69.3669,69.1917,69.3085,131658.0
2023-03-06 15:20:00,71.2,71.25,71.05,71.08,120600.0,69.2988,69.3475,69.1528,69.182,120600.0
2023-03-06 15:25:00,71.06,71.14,71.01,71.02,138372.0,69.1625,69.2404,69.1139,69.1236,138372.0
2023-03-06 15:30:00,71.03,71.21,70.99,71.1,204612.0,69.1333,69.3085,69.0944,69.2015,204612.0
2023-03-06 15:35:00,71.11,71.22,71.04,71.19,140884.0,69.2112,69.3183,69.1431,69.2891,140884.0
2023-03-06 15:40:00,71.19,71.3,71.11,71.29,181482.0,69.2891,69.3961,69.2112,69.3864,181482.0
2023-03-06 15:45:00,71.29,71.36,71.2,71.33,163330.0,69.3864,69.4545,69.2988,69.4253,163330.0
2023-03-06 15:50:00,71.32,71.38,71.18,71.23,188908.0,69.4156,69.474,69.2793,69.328,188908.0
2023-03-06 15:55:00,71.23,71.32,71.15,71.21,250253.0,69.328,69.4156,69.2501,69.3085,250253.0
2023-03-07 09:30:00,71.12,71.2,70.99,71.14,154012.0,69.2209,69.2988,69.0944,69.2404,154012.0
2023-03-07 09:35:00,71.15,71.25,71.04,71.14,130409.0,69.2501,69.3475,69.1431,69.2404,130409.0
2023-03-07 09:40:00,71.14,71.23,71.0,71.02,107491.0,69.2404,69.328,69.1041,69.1236,107491.0
2023-03-07 09:45:00,71.01,71.3,70.99,71.19,116223.0,69.1139,69.3961,69.0944,69.2891,116223.0
2023-03-07 09:50:00,71.2,71.27,71.14,71.21,78193.0,69.2988,69.3669,69.2404,69.3085,78193.0
2023-03-07 09:55:00,71.22,71.24,71.07,71.09,78568.0,69.3183,69.3377,69.1723,69.1917,78568.0
2023-03-07 10:00:00,71.09,71.11,69.7,69.7,574114.0,69.1917,69.2112,67.8388,67.8388,574114.0
2023-03-07 10:05:00,69.69,69.88,69.27,69.38,333868.0,67.8291,68.014,67.4203,67.5274,333868.0
2023-03-07 10:10:00,69.39,69.59,69.11,69.45,403071.0,67.5371,67.7318,67.2646,67.5955,403071.0
2023-03-07 10:15:00,69.45,69.61,69.24,69.33,245641.0,67.5955,67.7512,67.3911,67.4787,245641.0
2023-03-07 10:20:00,69.33,70.1,69.29,69.79,395897.0,67.4787,68.2282,67.4398,67.9264,395897.0
2023-03-07 10:25:00,69.8,69.91,69.58,69.72,219965.0,67.9362,68.0432,67.722,67.8583,219965.0
2023-03-07 10:30:00,69.68,70.4,69.61,70.23,348586.0,67.8194,68.5201,67.7512,68.3547,348586.0
2023-03-07 10:35:00,70.24,70.54,69.97,70.06,419380.0,68.3644,68.6564,68.1016,68.1892,419380.0
2023-03-07 10:40:00,70.05,70.09,69.47,69.53,261967.0,68.1795,68.2184,67.615,67.6734,261967.0
2023-03-07 10:45:00,69.52,70.03,69.41,69.84,271898.0,67.6636,68.16,67.5566,67.9751,271898.0
2023-03-07 10:50:00,69.82,69.86,69.14,69.49,224698.0,67.9556,67.9946,67.2938,67.6344,224698.0
2023-03-07 10:55:00,69.52,69.57,69.01,69.04,253833.0,67.6636,67.7123,67.1673,67.1965,253833.0
2023-03-07 11:00:00,69.05,69.4,68.94,69.34,343592.0,67.2062,67.5469,67.0991,67.4885,343592.0
2023-03-07 11:05:00,69.32,69.48,69.12,69.25,267132.0,67.469,67.6247,67.2743,67.4009,267132.0
2023-03-07 11:10:00,69.24,69.51,69.02,69.04,284321.0,67.3911,67.6539,67.177,67.1965,284321.0
2023-03-07 11:15:00,69.05,69.21,68.95,69.17,268306.0,67.2062,67.3619,67.1089,67.323,268306.0
2023-03-07 11:20:00,69.19,69.22,68.94,69.02,220156.0,67.3425,67.3717,67.0991,67.177,220156.0
2023-03-07 11:25:00,69.02,69.2,68.84,68.87,246872.0,67.177,67.3522,67.0018,67.031,246872.0
2023-03-07 11:30:00,68.85,69.04,68.83,68.88,152736.0,67.0115,67.1965,66.9921,67.0407,152736.0
2023-03-07 11:35:00,68.92,69.15,68.85,69.03,198468.0,67.0797,67.3035,67.0115,67.1867,198468.0
2023-03-07 11:40:00,69.04,69.27,68.77,69.27,263006.0,67.1965,67.4203,66.9337,67.4203,263006.0
2023-03-07 11:45:00,69.26,69.32,69.08,69.26,201916.0,67.4106,67.469,67.2354,67.4106,201916.0
2023-03-07 11:50:00,69.25,69.38,68.97,68.99,220417.0,67.4009,67.5274,67.1283,67.1478,220417.0
2023-03-07 11:55:00,68.98,68.98,68.71,68.76,158651.0,67.1381,67.1381,66.8753,66.9239,158651.0
2023-03-07 12:00:00,68.77,68.91,68.73,68.79,108056.0,66.9337,67.0699,66.8947,66.9531,108056.0
2023-03-07 12:05:00,68.79,68.86,68.7,68.83,121583.0,66.9531,67.0213,66.8655,66.9921,121583.0
2023-03-07 12:10:00,68.82,68.99,68.76,68.8,211556.0,66.9823,67.1478,66.9239,66.9629,211556.0
2023-03-07 12:15:00,68.82,69.23,68.76,69.23,281630.0,66.9823,67.3814,66.9239,67.3814,281630.0
2023-03-07 12:20:00,69.23,69.88,69.23,69.45,486676.0,67.3814,68.014,67.3814,67.5955,486676.0
2023-03-07 12:25:00,69.45,69.8,69.37,69.38,254689.0,67.5955,67.9362,67.5177,67.5274,254689.0
2023-03-07 12:30:00,69.37,69.48,69.3,69.44,187070.0,67.5177,67.6247,67.4495,67.5858,187070.0
2023-03-07 12:35:00,69.44,69.53,69.22,69.35,199685.0,67.5858,67.6734,67.3717,67.4982,199685.0
2023-03-07 12:40:00,69.35,69.37,69.09,69.21,192919.0,67.4982,67.5177,67.2451,67.3619,192919.0
2023-03-07 12:45:00,69.22,69.42,69.18,69.37,156603.0,67.3717,67.5663,67.3327,67.5177,156603.0
2023-03-07 12:50:00,69.36,69.48,69.11,69.13,180598.0,67.5079,67.6247,67.2646,67.2841,180598.0
2023-03-07 12:55:00,69.15,69.18,68.97,69.0,153240.0,67.3035,67.3327,67.1283,67.1575,153240.0
2023-03-07 13:00:00,69.0,69.03,68.73,68.75,249923.0,67.1575,67.1867,66.8947,66.9142,249923.0
2023-03-07 13:05:00,68.75,68.78,68.54,68.62,240384.0,66.9142,66.9434,66.7098,66.7877,240384.0
2023-03-07 13:10:00,68.62,68.69,68.53,68.61,165471.0,66.7877,66.8558,66.7001,66.7779,165471.0
2023-03-07 13:15:00,68.6,68.67,68.55,68.59,114875.0,66.7682,66.8363,66.7195,66.7585,114875.0
2023-03-07 13:20:00,68.6,68.62,68.45,68.49,190942.0,66.7682,66.7877,66.6222,66.6611,190942.0
2023-03-07 13:25:00,68.48,68.61,68.44,68.57,156837.0,66.6514,66.7779,66.6125,66.739,156837.0
2023-03-07 13:30:00,68.57,68.73,68.44,68.45,153638.0,66.739,66.8947,66.6125,66.6222,153638.0
2023-03-07 13:35:00,68.44,68.53,68.29,68.36,214933.0,66.6125,66.7001,66.4665,66.5346,214933.0
2023-03-07 13:40:00,68.35,68.37,68.05,68.09,234869.0,66.5249,66.5444,66.2329,66.2718,234869.0
2023-03-07 13:45:00,68.09,68.15,67.86,67.9,256991.0,66.2718,66.3302,66.048,66.0869,256991.0
2023-03-07 13:50:00,67.9,68.05,67.87,67.88,191719.0,66.0869,66.2329,66.0577,66.0674,191719.0
2023-03-07 13:55:00,67.89,68.05,67.84,67.96,237513.0,66.0772,66.2329,66.0285,66.1453,237513.0
2023-03-07 14:00:00,67.95,68.2,67.92,67.97,200188.0,66.1356,66.3789,66.1064,66.155,200188.0
2023-03-07 14:05:00,67.97,68.14,67.95,68.08,109725.0,66.155,66.3205,66.1356,66.2621,109725.0
2023-03-07 14:10:00,68.08,68.22,68.02,68.16,136990.0,66.2621,66.3984,66.2037,66.34,136990.0
2023-03-07 14:15:00,68.16,68.26,68.03,68.19,144301.0,66.34,66.4373,66.2134,66.3692,144301.0
2023-03-07 14:20:00,68.19,68.23,67.87,67.92,157109.0,66.3692,66.4081,66.0577,66.1064,157109.0
2023-03-07 14:25:00,67.92,68.03,67.87,67.91,112630.0,66.1064,66.2134,66.0577,66.0966,112630.0
2023-03-07 14:30:00,67.9,68.01,67.82,67.86,153932.0,66.0869,66.194,66.009,66.048,153932.0
2023-03-07 14:35:00,67.86,67.91,67.79,67.83,142506.0,66.048,66.0966,65.9798,66.0188,142506.0
2023-03-07 14:40:00,67.82,67.93,67.69,67.73,150067.0,66.009,66.1161,65.8825,65.9214,150067.0
2023-03-07 14:45:00,67.72,67.9,67.7,67.73,154951.0,65.9117,66.0869,65.8922,65.9214,154951.0
2023-03-07 14:50:00,67.73,67.75,67.65,67.66,136170.0,65.9214,65.9409,65.8436,65.8533,136170.0
2023-03-07 14:55:00,67.66,67.66,67.56,67.63,170403.0,65.8533,65.8533,65.756,65.8241,170403.0
2023-03-07 15:00:00,67.63,67.88,67.6,67.75,208198.0,65.8241,66.0674,65.7949,65.9409,208198.0
2023-03-07 15:05:00,67.76,67.92,67.75,67.85,134797.0,65.9506,66.1064,65.9409,66.0382,134797.0
2023-03-07 15:10:00,67.85,68.08,67.85,67.99,214453.0,66.0382,66.2621,66.0382,66.1745,214453.0
2023-03-07 15:15:00,67.98,68.18,67.98,68.16,128495.0,66.1648,66.3594,66.1648,66.34,128495.0
2023-03-07 15:20:00,68.16,68.16,68.0,68.04,137474.0,66.34,66.34,66.1842,66.2232,137474.0
2023-03-07 15:25:00,68.03,68.03,67.83,67.89,132287.0,66.2134,66.2134,66.0188,66.0772,132287.0
2023-03-07 15:30:00,67.9,68.25,67.87,68.19,159165.0,66.0869,66.4276,66.0577,66.3692,159165.0
2023-03-07 15:35:00,68.19,68.39,68.15,68.27,240901.0,66.3692,66.5638,66.3302,66.447,240901.0
2023-03-07 15:40:00,68.27,68.38,68.08,68.1,240378.0,66.447,66.5541,66.2621,66.2816,240378.0
2023-03-07 15:45:00,68.09,68.12,67.91,68.01,193608.0,66.2718,66.301,66.0966,66.194,193608.0
2023-03-07 15:50:00,68.02,68.06,67.84,67.89,252851.0,66.2037,66.2426,66.0285,66.0772,252851.0
2023-03-07 15:55:00,67.9,68.01,67.84,67.92,367705.0,66.0869,66.194,66.0285,66.1064,367705.0
2023-03-08 09:30:00,67.96,68.31,67.92,67.92,276445.0,66.1453,66.486,66.1064,66.1064,276445.0
2023-03-08 09:35:00,67.92,68.0,67.77,67.82,225611.0,66.1064,66.1842,65.9604,66.009,225611.0
2023-03-08 09:40:00,67.84,67.99,67.73,67.73,165735.0,66.0285,66.1745,65.9214,65.9214,165735.0
2023-03-08 09:45:00,67.74,68.03,67.73,67.91,208615.0,65.9312,66.2134,65.9214,66.0966,208615.0
2023-03-08 09:50:00,67.9,68.06,67.89,67.96,137148.0,66.0869,66.2426,66.0772,66.1453,137148.0
2023-03-08 09:55:00,67.97,68.24,67.95,68.12,215995.0,66.155,66.4178,66.1356,66.301,215995.0
2023-03-08 10:00:00,68.14,68.18,67.17,67.8,446603.0,66.3205,66.3594,65.3764,65.9896,446603.0
2023-03-08 10:05:00,67.8,68.06,67.64,67.98,277717.0,65.9896,66.2426,65.8338,66.1648,277717.0
2023-03-08 10:10:00,67.98,68.32,67.91,67.96,468133.0,66.1648,66.4957,66.0966,66.1453,468133.0
2023-03-08 10:15:00,67.93,67.97,67.64,67.72,359261.0,66.1161,66.155,65.8338,65.9117,359261.0
2023-03-08 10:20:00,67.75,68.4,67.46,68.32,564561.0,65.9409,66.5736,65.6587,66.4957,564561.0
2023-03-08 10:25:00,68.32,68.4,68.0,68.08,340157.0,66.4957,66.5736,66.1842,66.2621,340157.0
2023-03-08 10:30:00,68.07,68.57,67.94,68.51,422957.0,66.2524,66.739,66.1258,66.6806,422957.0
2023-03-08 10:35:00,68.51,68.61,68.29,68.38,309164.0,66.6806,66.7779,66.4665,66.5541,309164.0
2023-03-08 10:40:00,68.38,68.43,68.17,68.21,321063.0,66.5541,66.6028,66.3497,66.3886,321063.0
2023-03-08 10:45:00,68.22,68.28,67.89,67.92,263952.0,66.3984,66.4568,66.0772,66.1064,263952.0
2023-03-08 10:50:00,67.94,68.06,67.81,67.97,265282.0,66.1258,66.2426,65.9993,66.155,265282.0
2023-03-08 10:55:00,67.98,68.04,67.82,67.93,227731.0,66.1648,66.2232,66.009,66.1161,227731.0
2023-03-08 11:00:00,67.94,68.11,67.9,68.02,219908.0,66.1258,66.2913,66.0869,66.2037,219908.0
2023-03-08 11:05:00,68.03,68.35,68.03,68.26,193838.0,66.2134,66.5249,66.2134,66.4373,193838.0
2023-03-08 11:10:00,68.26,68.36,68.08,68.21,156062.0,66.4373,66.5346,66.2621,66.3886,156062.0
2023-03-08 11:15:00,68.21,68.33,68.09,68.14,113016.0,66.3886,66.5054,66.2718,66.3205,113016.0
2023-03-08 11:20:00,68.14,68.25,68.09,68.13,158748.0,66.3205,66.4276,66.2718,66.3108,158748.0
2023-03-08 11:25:00,68.14,68.25,67.99,68.06,152489.0,66.3205,66.4276,66.1745,66.2426,152489.0
2023-03-08 11:30:00,68.07,68.1,67.77,67.79,202763.0,66.2524,66.2816,65.9604,65.9798,202763.0
2023-03-08 11:35:00,67.8,67.92,67.61,67.92,192215.0,65.9896,66.1064,65.8046,66.1064,192215.0
2023-03-08 11:40:00,67.93,68.19,67.93,68.13,136190.0,66.1161,66.3692,66.1161,66.3108,136190.0
2023-03-08 11:45:00,68.13,68.6,68.13,68.52,242474.0,66.3108,66.7682,66.3108,66.6903,242474.0
2023-03-08 11:50:00,68.54,68.63,68.46,68.5,161538.0,66.7098,66.7974,66.632,66.6709,161538.0
2023-03-08 11:55:00,68.51,68.57,68.35,68.43,131820.0,66.6806,66.739,66.5249,66.6028,131820.0
2023-03-08 12:00:00,68.44,68.52,68.32,68.33,141804.0,66.6125,66.6903,66.4957,66.5054,141804.0
2023-03-08 12:05:00,68.33,68.38,68.02,68.03,198851.0,66.5054,66.5541,66.2037,66.2134,198851.0
2023-03-08 12:10:00,68.05,68.08,67.8,67.84,218042.0,66.2329,66.2621,65.9896,66.0285,218042.0
2023-03-08 12:15:00,67.83,68.01,67.76,67.99,179856.0,66.0188,66.194,65.9506,66.1745,179856.0
2023-03-08 12:20:00,67.99,68.0,67.87,67.94,149787.0,66.1745,66.1842,66.0577,66.1258,149787.0
2023-03-08 12:25:00,67.93,67.95,67.7,67.74,104527.0,66.1161,66.1356,65.8922,65.9312,104527.0
2023-03-08 12:30:00,67.74,67.74,67.36,67.57,223731.0,65.9312,65.9312,65.5613,65.7657,223731.0
2023-03-08 12:35:00,67.58,67.84,67.54,67.8,225294.0,65.7754,66.0285,65.7365,65.9896,225294.0
2023-03-08 12:40:00,67.82,67.93,67.77,67.88,130277.0,66.009,66.1161,65.9604,66.0674,130277.0
2023-03-08 12:45:00,67.87,67.93,67.74,67.88,137110.0,66.0577,66.1161,65.9312,66.0674,137110.0
2023-03-08 12:50:00,67.87,67.9,67.72,67.79,108892.0,66.0577,66.0869,65.9117,65.9798,108892.0
2023-03-08 12:55:00,67.8,67.8,67.59,67.73,111872.0,65.9896,65.9896,65.7852,65.9214,111872.0
2023-03-08 13:00:00,67.73,67.83,67.42,67.48,251235.0,65.9214,66.0188,65.6197,65.6781,251235.0
2023-03-08 13:05:00,67.51,67.63,67.42,67.43,166578.0,65.7073,65.8241,65.6197,65.6295,166578.0
2023-03-08 13:10:00,67.43,67.6,67.29,67.43,201804.0,65.6295,65.7949,65.4932,65.6295,201804.0
2023-03-08 13:15:00,67.42,67.49,67.24,67.34,179918.0,65.6197,65.6879,65.4445,65.5419,179918.0
2023-03-08 13:20:00,67.33,67.46,67.26,67.42,152098.0,65.5321,65.6587,65.464,65.6197,152098.0
2023-03-08 13:25:00,67.42,67.43,67.1,67.15,215154.0,65.6197,65.6295,65.3083,65.3569,215154.0
2023-03-08 13:30:00,67.15,67.27,67.05,67.2,209120.0,65.3569,65.4737,65.2596,65.4056,209120.0
2023-03-08 13:35:00,67.19,67.24,67.09,67.13,161953.0,65.3959,65.4445,65.2985,65.3375,161953.0
2023-03-08 13:40:00,67.12,67.18,67.04,67.14,118750.0,65.3277,65.3861,65.2499,65.3472,118750.0
2023-03-08 13:45:00,67.13,67.21,67.09,67.12,123391.0,65.3375,65.4153,65.2985,65.3277,123391.0
2023-03-08 13:50:00,67.11,67.35,67.03,67.34,219527.0,65.318,65.5516,65.2401,65.5419,219527.0
2023-03-08 13:55:00,67.34,67.38,67.12,67.22,175026.0,65.5419,65.5808,65.3277,65.4251,175026.0
2023-03-08 14:00:00,67.24,67.41,67.22,67.3,165979.0,65.4445,65.61,65.4251,65.5029,165979.0
2023-03-08 14:05:00,67.29,67.42,67.19,67.41,128996.0,65.4932,65.6197,65.3959,65.61,128996.0
2023-03-08 14:10:00,67.41,67.61,67.4,67.41,231483.0,65.61,65.8046,65.6003,65.61,231483.0
2023-03-08 14:15:00,67.4,67.52,67.36,67.47,151893.0,65.6003,65.7171,65.5613,65.6684,151893.0
2023-03-08 14:20:00,67.47,67.6,67.44,67.5,130835.0,65.6684,65.7949,65.6392,65.6976,130835.0
2023-03-08 14:25:00,67.49,67.68,67.46,67.66,186323.0,65.6879,65.8728,65.6587,65.8533,186323.0
2023-03-08 14:30:00,67.65,67.7,67.52,67.58,174085.0,65.8436,65.8922,65.7171,65.7754,174085.0
2023-03-08 14:35:00,67.57,67.76,67.53,67.65,139369.0,65.7657,65.9506,65.7268,65.8436,139369.0
2023-03-08 14:40:00,67.65,67.74,67.51,67.56,116392.0,65.8436,65.9312,65.7073,65.756,116392.0
2023-03-08 14:45:00,67.55,67.6,67.49,67.53,196150.0,65.7463,65.7949,65.6879,65.7268,196150.0
2023-03-08 14:50:00,67.53,67.53,67.39,67.5,106458.0,65.7268,65.7268,65.5905,65.6976,106458.0
2023-03-08 14:55:00,67.49,67.49,67.37,67.42,96901.0,65.6879,65.6879,65.5711,65.6197,96901.0
2023-03-08 15:00:00,67.42,67.53,67.35,67.41,127475.0,65.6197,65.7268,65.5516,65.61,127475.0
2023-03-08 15:05:00,67.4,67.41,67.24,67.39,191454.0,65.6003,65.61,65.4445,65.5905,191454.0
2023-03-08 15:10:00,67.39,67.39,67.29,67.35,108852.0,65.5905,65.5905,65.4932,65.5516,108852.0
2023-03-08 15:15:00,67.36,67.37,67.25,67.3,94792.0,65.5613,65.5711,65.4543,65.5029,94792.0
2023-03-08 15:20:00,67.29,67.41,67.23,67.24,123604.0,65.4932,65.61,65.4348,65.4445,123604.0
2023-03-08 15:25:00,67.23,67.37,67.22,67.36,114259.0,65.4348,65.5711,65.4251,65.5613,114259.0
2023-03-08 15:30:00,67.36,67.49,67.34,67.47,138889.0,65.5613,65.6879,65.5419,65.6684,138889.0
2023-03-08 15:35:00,67.48,67.86,67.45,67.78,361522.0,65.6781,66.048,65.6489,65.9701,361522.0
2023-03-08 15:40:00,67.79,68.13,67.79,68.1,244655.0,65.9798,66.3108,65.9798,66.2816,244655.0
2023-03-08 15:45:00,68.09,68.35,68.09,68.21,348572.0,66.2718,66.5249,66.2718,66.3886,348572.0
2023-03-08 15:50:00,68.21,68.26,68.09,68.18,340586.0,66.3886,66.4373,66.2718,66.3594,340586.0
2023-03-08 15:55:00,68.17,68.26,68.12,68.25,371358.0,66.3497,66.4373,66.301,66.4276,371358.0
2023-03-09 09:30:00,68.61,68.89,68.42,68.89,398471.0,66.7779,67.0505,66.593,67.0505,398471.0
2023-03-09 09:35:00,68.9,69.04,68.76,69.03,215158.0,67.0602,67.1965,66.9239,67.1867,215158.0
2023-03-09 09:40:00,69.02,69.06,68.73,68.87,172201.0,67.177,67.2159,66.8947,67.031,172201.0
2023-03-09 09:45:00,68.88,69.39,68.88,69.35,215854.0,67.0407,67.5371,67.0407,67.4982,215854.0
2023-03-09 09:50:00,69.39,69.5,69.12,69.14,264932.0,67.5371,67.6442,67.2743,67.2938,264932.0
2023-03-09 09:55:00,69.14,69.23,69.05,69.14,121515.0,67.2938,67.3814,67.2062,67.2938,121515.0
2023-03-09 10:00:00,69.14,69.34,69.04,69.28,174797.0,67.2938,67.4885,67.1965,67.4301,174797.0
2023-03-09 10:05:00,69.3,69.39,68.98,69.12,203110.0,67.4495,67.5371,67.1381,67.2743,203110.0
2023-03-09 10:10:00,69.12,69.19,68.76,68.81,162097.0,67.2743,67.3425,66.9239,66.9726,162097.0
2023-03-09 10:15:00,68.79,68.89,68.43,68.61,215828.0,66.9531,67.0505,66.6028,66.7779,215828.0
2023-03-09 10:20:00,68.6,68.75,68.59,68.62,125103.0,66.7682,66.9142,66.7585,66.7877,125103.0
2023-03-09 10:25:00,68.61,68.79,68.57,68.78,148484.0,66.7779,66.9531,66.739,66.9434,148484.0
2023-03-09 10:30:00,68.8,69.12,68.74,69.08,263333.0,66.9629,67.2743,66.9045,67.2354,263333.0
2023-03-09 10:35:00,69.09,69.21,69.07,69.11,162424.0,67.2451,67.3619,67.2257,67.2646,162424.0
2023-03-09 10:40:00,69.11,69.22,69.07,69.2,120388.0,67.2646,67.3717,67.2257,67.3522,120388.0
2023-03-09 10:45:00,69.2,69.29,69.07,69.16,184593.0,67.3522,67.4398,67.2257,67.3133,184593.0
2023-03-09 10:50:00,69.2,69.2,69.03,69.09,136323.0,67.3522,67.3522,67.1867,67.2451,136323.0
2023-03-09 10:55:00,69.08,69.09,68.69,68.71,212904.0,67.2354,67.2451,66.8558,66.8753,212904.0
2023-03-09 11:00:00,68.71,68.76,68.5,68.61,181600.0,66.8753,66.9239,66.6709,66.7779,181600.0
2023-03-09 11:05:00,68.62,68.62,68.39,68.52,160768.0,66.7877,66.7877,66.5638,66.6903,160768.0
2023-03-09 11:10:00,68.51,68.63,68.45,68.61,171152.0,66.6806,66.7974,66.6222,66.7779,171152.0
2023-03-09 11:15:00,68.61,68.69,68.5,68.6,119580.0,66.7779,66.8558,66.6709,66.7682,119580.0
2023-03-09 11:20:00,68.59,68.73,68.49,68.7,171456.0,66.7585,66.8947,66.6611,66.8655,171456.0
2023-03-09 11:25:00,68.7,68.7,68.33,68.35,167659.0,66.8655,66.8655,66.5054,66.5249,167659.0
2023-03-09 11:30:00,68.34,68.53,68.33,68.41,136395.0,66.5152,66.7001,66.5054,66.5833,136395.0
2023-03-09 11:35:00,68.41,68.47,68.28,68.33,127289.0,66.5833,66.6417,66.4568,66.5054,127289.0
2023-03-09 11:40:00,68.32,68.45,68.27,68.4,144608.0,66.4957,66.6222,66.447,66.5736,144608.0
2023-03-09 11:45:00,68.4,68.58,68.39,68.5,160836.0,66.5736,66.7487,66.5638,66.6709,160836.0
2023-03-09 11:50:00,68.5,68.57,68.36,68.46,97637.0,66.6709,66.739,66.5346,66.632,97637.0
2023-03-09 11:55:00,68.44,68.44,68.24,68.26,155340.0,66.6125,66.6125,66.4178,66.4373,155340.0
2023-03-09 12:00:00,68.27,68.3,67.78,67.94,355306.0,66.447,66.4762,65.9701,66.1258,355306.0
2023-03-09 12:05:00,67.94,68.09,67.79,68.03,174830.0,66.1258,66.2718,65.9798,66.2134,174830.0
2023-03-09 12:10:00,68.03,68.13,67.97,67.98,138860.0,66.2134,66.3108,66.155,66.1648,138860.0
2023-03-09 12:15:00,67.97,68.14,67.88,68.11,155010.0,66.155,66.3205,66.0674,66.2913,155010.0
2023-03-09 12:20:00,68.11,68.32,68.04,68.23,207634.0,66.2913,66.4957,66.2232,66.4081,207634.0
2023-03-09 12:25:00,68.23,68.35,68.17,68.31,99141.0,66.4081,66.5249,66.3497,66.486,99141.0
2023-03-09 12:30:00,68.31,68.37,68.2,68.25,115981.0,66.486,66.5444,66.3789,66.4276,115981.0
2023-03-09 12:35:00,68.26,68.26,67.9,68.0,155074.0,66.4373,66.4373,66.0869,66.1842,155074.0
2023-03-09 12:40:00,67.96,68.12,67.8,67.86,158851.0,66.1453,66.301,65.9896,66.048,158851.0
2023-03-09 12:45:00,67.86,67.87,67.56,67.63,254632.0,66.048,66.0577,65.756,65.8241,254632.0
2023-03-09 12:50:00,67.63,67.77,67.59,67.72,123666.0,65.8241,65.9604,65.7852,65.9117,123666.0
2023-03-09 12:55:00,67.71,67.78,67.63,67.67,125863.0,65.902,65.9701,65.8241,65.863,125863.0
2023-03-09 13:00:00,67.67,67.82,67.53,67.75,217620.0,65.863,66.009,65.7268,65.9409,217620.0
2023-03-09 13:05:00,67.75,67.8,67.64,67.68,103891.0,65.9409,65.9896,65.8338,65.8728,103891.0
2023-03-09 13:10:00,67.68,67.71,67.43,67.49,209092.0,65.8728,65.902,65.6295,65.6879,209092.0
2023-03-09 13:15:00,67.48,67.52,67.29,67.3,183100.0,65.6781,65.7171,65.4932,65.5029,183100.0
2023-03-09 13:20:00,67.3,67.45,67.05,67.06,205989.0,65.5029,65.6489,65.2596,65.2693,205989.0
2023-03-09 13:25:00,67.06,67.06,66.77,66.92,262664.0,65.2693,65.2693,64.9871,65.1331,262664.0
2023-03-09 13:30:00,66.91,66.94,66.63,66.66,232870.0,65.1233,65.1525,64.8508,64.88,232870.0
2023-03-09 13:35:00,66.66,66.71,66.45,66.48,298739.0,64.88,64.9287,64.6756,64.7048,298739.0
2023-03-09 13:40:00,66.48,66.8,66.47,66.76,266899.0,64.7048,65.0163,64.6951,64.9773,266899.0
2023-03-09 13:45:00,66.75,66.77,66.16,66.2,257093.0,64.9676,64.9871,64.3934,64.4323,257093.0
2023-03-09 13:50:00,66.2,66.38,66.04,66.26,210785.0,64.4323,64.6075,64.2766,64.4907,210785.0
2023-03-09 13:55:00,66.24,66.37,66.2,66.25,120339.0,64.4712,64.5978,64.4323,64.481,120339.0
2023-03-09 14:00:00,66.24,66.29,65.87,65.88,237556.0,64.4712,64.5199,64.1111,64.1208,237556.0
2023-03-09 14:05:00,65.87,66.06,65.84,66.0,182751.0,64.1111,64.296,64.0819,64.2376,182751.0
2023-03-09 14:10:00,65.99,66.07,65.79,66.05,233200.0,64.2279,64.3058,64.0332,64.2863,233200.0
2023-03-09 14:15:00,66.05,66.23,65.96,66.11,206076.0,64.2863,64.4615,64.1987,64.3447,206076.0
2023-03-09 14:20:00,66.1,66.33,66.01,66.31,220123.0,64.335,64.5588,64.2474,64.5394,220123.0
2023-03-09 14:25:00,66.32,66.38,66.01,66.03,194106.0,64.5491,64.6075,64.2474,64.2668,194106.0
2023-03-09 14:30:00,66.02,66.02,65.59,65.66,287212.0,64.2571,64.2571,63.8386,63.9067,287212.0
2023-03-09 14:35:00,65.67,65.98,65.67,65.85,193382.0,63.9165,64.2182,63.9165,64.0916,193382.0
2023-03-09 14:40:00,65.85,66.11,65.85,65.96,153136.0,64.0916,64.3447,64.0916,64.1987,153136.0
2023-03-09 14:45:00,65.95,66.12,65.65,65.78,225942.0,64.189,64.3544,63.897,64.0235,225942.0
2023-03-09 14:50:00,65.77,65.78,65.51,65.54,229615.0,64.0138,64.0235,63.7607,63.7899,229615.0
2023-03-09 14:55:00,65.55,65.62,65.32,65.34,242843.0,63.7997,63.8678,63.5758,63.5953,242843.0
2023-03-09 15:00:00,65.35,65.5,65.09,65.1,274121.0,63.605,63.751,63.3519,63.3617,274121.0
2023-03-09 15:05:00,65.09,65.19,64.88,65.0,343956.0,63.3519,63.4493,63.1475,63.2643,343956.0
2023-03-09 15:10:00,64.98,65.11,64.8,64.9,254848.0,63.2449,63.3714,63.0697,63.167,254848.0
2023-03-09 15:15:00,64.9,64.9,64.23,64.24,365472.0,63.167,63.167,62.5149,62.5246,365472.0
2023-03-09 15:20:00,64.25,64.5,63.85,64.19,451999.0,62.5344,62.7777,62.145,62.476,451999.0
2023-03-09 15:25:00,64.2,64.7,64.13,64.34,422017.0,62.4857,62.9724,62.4176,62.622,422017.0
2023-03-09 15:30:00,64.35,64.99,64.21,64.79,444756.0,62.6317,63.2546,62.4954,63.0599,444756.0
2023-03-09 15:35:00,64.79,64.92,64.42,64.9,425360.0,63.0599,63.1865,62.6998,63.167,425360.0
2023-03-09 15:40:00,64.88,64.99,64.72,64.78,284122.0,63.1475,63.2546,62.9918,63.0502,284122.0
2023-03-09 15:45:00,64.8,64.84,64.36,64.77,338921.0,63.0697,63.1086,62.6414,63.0405,338921.0
2023-03-09 15:50:00,64.76,65.12,64.67,64.84,497071.0,63.0307,63.3811,62.9432,63.1086,497071.0
2023-03-09 15:55:00,64.84,64.94,64.27,64.37,745865.0,63.1086,63.2059,62.5538,62.6512,745865.0
2023-03-10 09:30:00,64.07,64.15,63.54,63.54,495855.0,62.3592,62.437,61.8433,61.8433,495855.0
2023-03-10 09:35:00,63.57,63.7,63.18,63.21,464952.0,61.8725,61.9991,61.4929,61.5221,464952.0
2023-03-10 09:40:00,63.21,63.3,62.75,62.9,433947.0,61.5221,61.6097,61.0744,61.2204,433947.0
2023-03-10 09:45:00,62.89,62.89,62.34,62.67,575914.0,61.2107,61.2107,60.6754,60.9966,575914.0
2023-03-10 09:50:00,62.66,63.29,62.54,62.93,578240.0,60.9868,61.6,60.87,61.2496,578240.0
2023-03-10 09:55:00,62.92,63.43,62.79,63.16,341890.0,61.2399,61.7363,61.1134,61.4735,341890.0
2023-03-10 10:00:00,63.16,63.78,63.13,63.46,420333.0,61.4735,62.0769,61.4443,61.7655,420333.0
2023-03-10 10:05:00,63.48,63.88,63.47,63.7,371359.0,61.7849,62.1742,61.7752,61.9991,371359.0
2023-03-10 10:10:00,63.68,63.84,63.28,63.49,263966.0,61.9796,62.1353,61.5903,61.7947,263966.0
2023-03-10 10:15:00,63.45,63.51,63.06,63.11,286718.0,61.7557,61.8141,61.3761,61.4248,286718.0
2023-03-10 10:20:00,63.09,63.3,62.79,63.13,333094.0,61.4053,61.6097,61.1134,61.4443,333094.0
2023-03-10 10:25:00,63.13,63.32,62.88,63.01,193035.0,61.4443,61.6292,61.201,61.3275,193035.0
2023-03-10 10:30:00,63.02,63.63,62.95,63.35,292576.0,61.3372,61.9309,61.2691,61.6584,292576.0
2023-03-10 10:35:00,63.4,63.68,63.31,63.44,187918.0,61.7071,61.9796,61.6195,61.746,187918.0
2023-03-10 10:40:00,63.44,63.66,62.88,62.91,212110.0,61.746,61.9601,61.201,61.2301,212110.0
2023-03-10 10:45:00,62.89,63.08,62.81,63.06,191016.0,61.2107,61.3956,61.1328,61.3761,191016.0
2023-03-10 10:50:00,63.04,63.39,62.8,63.34,179280.0,61.3567,61.6973,61.1231,61.6487,179280.0
2023-03-10 10:55:00,63.35,64.26,63.35,64.2,440470.0,61.6584,62.5441,61.6584,62.4857,440470.0
2023-03-10 11:00:00,64.2,64.21,63.83,63.96,314382.0,62.4857,62.4954,62.1256,62.2521,314382.0
2023-03-10 11:05:00,63.96,64.22,63.9,64.16,254531.0,62.2521,62.5052,62.1937,62.4468,254531.0
2023-03-10 11:10:00,64.16,64.36,63.82,63.9,279248.0,62.4468,62.6414,62.1159,62.1937,279248.0
2023-03-10 11:15:00,63.87,64.0,63.67,63.95,244194.0,62.1645,62.291,61.9699,62.2424,244194.0
2023-03-10 11:20:00,63.95,64.51,63.91,64.36,337170.0,62.2424,62.7874,62.2034,62.6414,337170.0
2023-03-10 11:25:00,64.35,64.83,64.27,64.76,399260.0,62.6317,63.0989,62.5538,63.0307,399260.0
2023-03-10 11:30:00,64.76,65.14,64.72,65.08,370426.0,63.0307,63.4006,62.9918,63.3422,370426.0
2023-03-10 11:35:00,65.08,65.14,64.65,64.81,345859.0,63.3422,63.4006,62.9237,63.0794,345859.0
2023-03-10 11:40:00,64.8,64.96,64.43,64.47,284683.0,63.0697,63.2254,62.7096,62.7485,284683.0
2023-03-10 11:45:00,64.5,64.56,63.78,63.97,556251.0,62.7777,62.8361,62.0769,62.2618,556251.0
2023-03-10 11:50:00,63.93,63.94,63.66,63.78,191502.0,62.2229,62.2326,61.9601,62.0769,191502.0
2023-03-10 11:55:00,63.78,63.8,63.42,63.5,364900.0,62.0769,62.0964,61.7265,61.8044,364900.0
2023-03-10 12:00:00,63.51,63.73,63.41,63.45,122643.0,61.8141,62.0283,61.7168,61.7557,122643.0
2023-03-10 12:05:00,63.47,63.58,62.93,62.94,205253.0,61.7752,61.8823,61.2496,61.2593,205253.0
2023-03-10 12:10:00,62.93,63.11,62.8,62.99,241028.0,61.2496,61.4248,61.1231,61.308,241028.0
2023-03-10 12:15:00,62.99,63.2,62.92,62.92,189640.0,61.308,61.5124,61.2399,61.2399,189640.0
2023-03-10 12:20:00,62.91,63.1,62.85,62.9,166458.0,61.2301,61.4151,61.1718,61.2204,166458.0
2023-03-10 12:25:00,62.86,63.07,62.73,63.06,188877.0,61.1815,61.3859,61.055,61.3761,188877.0
2023-03-10 12:30:00,63.07,63.7,62.93,63.49,408816.0,61.3859,61.9991,61.2496,61.7947,408816.0
2023-03-10 12:35:00,63.49,63.69,63.31,63.57,211204.0,61.7947,61.9893,61.6195,61.8725,211204.0
2023-03-10 12:40:00,63.56,63.61,63.04,63.27,285118.0,61.8628,61.9115,61.3567,61.5805,285118.0
2023-03-10 12:45:00,63.24,63.38,63.02,63.02,106933.0,61.5513,61.6876,61.3372,61.3372,106933.0
2023-03-10 12:50:00,63.03,63.13,62.73,62.81,178389.0,61.3469,61.4443,61.055,61.1328,178389.0
2023-03-10 12:55:00,62.81,62.82,62.44,62.51,247175.0,61.1328,61.1426,60.7727,60.8408,247175.0
2023-03-10 13:00:00,62.51,62.79,62.5,62.58,166003.0,60.8408,61.1134,60.8311,60.909,166003.0
2023-03-10 13:05:00,62.54,62.7,62.46,62.59,144103.0,60.87,61.0258,60.7922,60.9187,144103.0
2023-03-10 13:10:00,62.57,62.65,62.44,62.45,151636.0,60.8992,60.9771,60.7727,60.7824,151636.0
2023-03-10 13:15:00,62.44,62.45,62.05,62.05,380245.0,60.7727,60.7824,60.3931,60.3931,380245.0
2023-03-10 13:20:00,62.04,62.14,61.74,61.81,326077.0,60.3834,60.4807,60.0914,60.1595,326077.0
2023-03-10 13:25:00,61.81,61.83,61.37,61.56,351350.0,60.1595,60.179,59.7313,59.9162,351350.0
2023-03-10 13:30:00,61.55,61.65,61.3,61.31,231933.0,59.9065,60.0038,59.6631,59.6729,231933.0
2023-03-10 13:35:00,61.31,61.52,61.22,61.32,374518.0,59.6729,59.8773,59.5853,59.6826,374518.0
2023-03-10 13:40:00,61.32,61.36,61.1,61.24,202076.0,59.6826,59.7215,59.4685,59.6047,202076.0
2023-03-10 13:45:00,61.24,61.33,60.96,60.99,215330.0,59.6047,59.6923,59.3322,59.3614,215330.0
2023-03-10 13:50:00,60.99,61.12,60.78,61.02,357579.0,59.3614,59.4879,59.157,59.3906,357579.0
2023-03-10 13:55:00,61.01,61.08,60.87,61.04,274232.0,59.3809,59.449,59.2446,59.4101,274232.0
2023-03-10 14:00:00,61.03,61.8,61.03,61.75,476029.0,59.4004,60.1498,59.4004,60.1011,476029.0
2023-03-10 14:05:00,61.74,62.07,61.46,62.05,411344.0,60.0914,60.4126,59.8189,60.3931,411344.0
2023-03-10 14:10:00,62.05,62.33,61.7,61.77,442713.0,60.3931,60.6656,60.0525,60.1206,442713.0
2023-03-10 14:15:00,61.75,61.87,61.4,61.75,310421.0,60.1011,60.2179,59.7605,60.1011,310421.0
2023-03-10 14:20:00,61.74,61.87,61.37,61.4,212364.0,60.0914,60.2179,59.7313,59.7605,212364.0
2023-03-10 14:25:00,61.42,61.5,61.23,61.29,185289.0,59.7799,59.8578,59.595,59.6534,185289.0
2023-03-10 14:30:00,61.28,61.87,61.27,61.68,298595.0,59.6437,60.2179,59.6339,60.033,298595.0
2023-03-10 14:35:00,61.68,62.15,61.62,62.02,243537.0,60.033,60.4904,59.9746,60.3639,243537.0
2023-03-10 14:40:00,62.01,62.29,61.73,61.75,266458.0,60.3542,60.6267,60.0817,60.1011,266458.0
2023-03-10 14:45:00,61.77,62.63,61.76,62.6,329851.0,60.1206,60.9576,60.1109,60.9284,329851.0
2023-03-10 14:50:00,62.57,62.61,62.25,62.55,251944.0,60.8992,60.9382,60.5878,60.8798,251944.0
2023-03-10 14:55:00,62.54,62.79,62.05,62.34,599447.0,60.87,61.1134,60.3931,60.6754,599447.0
2023-03-10 15:00:00,62.34,62.43,61.92,62.22,254336.0,60.6754,60.763,60.2666,60.5586,254336.0
2023-03-10 15:05:00,62.17,62.3,61.73,62.28,266680.0,60.5099,60.6364,60.0817,60.617,266680.0
2023-03-10 15:10:00,62.24,62.57,61.97,62.11,221369.0,60.578,60.8992,60.3152,60.4515,221369.0
2023-03-10 15:15:00,62.09,62.35,61.62,61.65,190988.0,60.432,60.6851,59.9746,60.0038,190988.0
2023-03-10 15:20:00,61.64,61.84,61.54,61.83,183435.0,59.9941,60.1887,59.8967,60.179,183435.0
2023-03-10 15:25:00,61.85,62.08,61.72,61.97,178324.0,60.1985,60.4223,60.0719,60.3152,178324.0
2023-03-10 15:30:00,61.94,62.03,61.66,61.66,162079.0,60.2861,60.3736,60.0135,60.0135,162079.0
2023-03-10 15:35:00,61.67,61.69,61.3,61.3,173290.0,60.0233,60.0427,59.6631,59.6631,173290.0
2023-03-10 15:40:00,61.31,61.33,60.98,61.04,299210.0,59.6729,59.6923,59.3517,59.4101,299210.0
2023-03-10 15:45:00,61.03,61.14,60.96,61.03,309363.0,59.4004,59.5074,59.3322,59.4004,309363.0
2023-03-10 15:50:00,61.03,61.55,60.97,61.32,667899.0,59.4004,59.9065,59.342,59.6826,667899.0
2023-03-10 15:55:00,61.31,61.68,61.21,61.57,935185.0,59.6729,60.033,59.5755,59.9259,935185.0
2023-03-13 09:30:00,59.61,60.01,59.33,59.54,569702.0,58.0183,58.4076,57.7457,57.9501,569702.0
2023-03-13 09:35:00,59.52,59.6,59.06,59.49,392208.0,57.9307,58.0085,57.483,57.9015,392208.0
2023-03-13 09:40:00,59.5,59.69,59.08,59.38,389247.0,57.9112,58.0961,57.5024,57.7944,389247.0
2023-03-13 09:45:00,59.38,60.86,59.27,60.72,610202.0,57.7944,59.2349,57.6873,59.0986,610202.0
2023-03-13 09:50:00,60.7,61.31,60.55,61.04,515431.0,59.0792,59.6729,58.9332,59.4101,515431.0
2023-03-13 09:55:00,61.04,61.75,60.83,61.4,555717.0,59.4101,60.1011,59.2057,59.7605,555717.0
2023-03-13 10:00:00,61.39,61.68,61.04,61.46,455035.0,59.7507,60.033,59.4101,59.8189,455035.0
2023-03-13 10:05:00,61.44,62.25,60.88,61.82,483324.0,59.7994,60.5878,59.2544,60.1693,483324.0
2023-03-13 10:10:00,61.86,61.98,61.06,61.27,350368.0,60.2082,60.325,59.4295,59.6339,350368.0
2023-03-13 10:15:00,61.28,61.28,60.72,60.83,408271.0,59.6437,59.6437,59.0986,59.2057,408271.0
2023-03-13 10:20:00,60.85,61.4,60.64,60.84,362951.0,59.2252,59.7605,59.0208,59.2154,362951.0
2023-03-13 10:25:00,60.87,61.1,60.49,60.61,195507.0,59.2446,59.4685,58.8748,58.9916,195507.0
2023-03-13 10:30:00,60.69,61.66,60.62,61.62,298186.0,59.0694,60.0135,59.0013,59.9746,298186.0
2023-03-13 10:35:00,61.61,61.75,61.05,61.4,231740.0,59.9649,60.1011,59.4198,59.7605,231740.0
2023-03-13 10:40:00,61.46,61.68,60.97,61.54,233516.0,59.8189,60.033,59.342,59.8967,233516.0
2023-03-13 10:45:00,61.53,61.9,61.36,61.7,321399.0,59.887,60.2471,59.7215,60.0525,321399.0
2023-03-13 10:50:00,61.69,61.81,60.81,61.31,282008.0,60.0427,60.1595,59.1862,59.6729,282008.0
2023-03-13 10:55:00,61.34,62.5,61.3,62.43,603700.0,59.7021,60.8311,59.6631,60.763,603700.0
2023-03-13 11:00:00,62.43,63.1,62.18,62.48,415184.0,60.763,61.4151,60.5196,60.8116,415184.0
2023-03-13 11:05:00,62.49,62.7,62.15,62.41,291233.0,60.8214,61.0258,60.4904,60.7435,291233.0
2023-03-13 11:10:00,62.39,63.17,62.35,62.59,431296.0,60.724,61.4832,60.6851,60.9187,431296.0
2023-03-13 11:15:00,62.61,63.17,62.59,62.93,306549.0,60.9382,61.4832,60.9187,61.2496,306549.0
2023-03-13 11:20:00,62.95,63.24,62.48,62.8,271488.0,61.2691,61.5513,60.8116,61.1231,271488.0
2023-03-13 11:25:00,62.82,63.45,62.63,63.36,381749.0,61.1426,61.7557,60.9576,61.6681,381749.0
2023-03-13 11:30:00,63.36,63.44,62.79,62.82,453197.0,61.6681,61.746,61.1134,61.1426,453197.0
2023-03-13 11:35:00,62.82,62.84,62.26,62.38,389599.0,61.1426,61.162,60.5975,60.7143,389599.0
2023-03-13 11:40:00,62.38,63.01,62.38,62.82,196781.0,60.7143,61.3275,60.7143,61.1426,196781.0
2023-03-13 11:45:00,62.83,63.33,62.54,63.21,353448.0,61.1523,61.6389,60.87,61.5221,353448.0
2023-03-13 11:50:00,63.21,63.24,62.37,62.37,334855.0,61.5221,61.5513,60.7046,60.7046,334855.0
2023-03-13 11:55:00,62.36,63.06,62.23,62.96,246241.0,60.6948,61.3761,60.5683,61.2788,246241.0
2023-03-13 12:00:00,62.97,63.7,62.54,62.73,335617.0,61.2885,61.9991,60.87,61.055,335617.0
2023-03-13 12:05:00,62.79,63.33,62.72,63.29,159592.0,61.1134,61.6389,61.0452,61.6,159592.0
2023-03-13 12:10:00,63.26,63.29,62.54,62.77,181394.0,61.5708,61.6,60.87,61.0939,181394.0
2023-03-13 12:15:00,62.69,63.22,62.63,62.68,115926.0,61.016,61.5319,60.9576,61.0063,115926.0
2023-03-13 12:20:00,62.68,62.82,62.17,62.2,200647.0,61.0063,61.1426,60.5099,60.5391,200647.0
2023-03-13 12:25:00,62.17,62.56,62.13,62.54,157172.0,60.5099,60.8895,60.471,60.87,157172.0
2023-03-13 12:30:00,62.52,62.57,61.94,61.96,202901.0,60.8506,60.8992,60.2861,60.3055,202901.0
2023-03-13 12:35:00,61.95,62.6,61.94,62.43,165163.0,60.2958,60.9284,60.2861,60.763,165163.0
2023-03-13 12:40:00,62.42,62.91,62.38,62.55,187060.0,60.7532,61.2301,60.7143,60.8798,187060.0
2023-03-13 12:45:00,62.51,62.71,61.69,61.83,182532.0,60.8408,61.0355,60.0427,60.179,182532.0
2023-03-13 12:50:00,61.83,62.17,61.64,61.96,173821.0,60.179,60.5099,59.9941,60.3055,173821.0
2023-03-13 12:55:00,62.0,62.13,61.67,61.89,118271.0,60.3444,60.471,60.0233,60.2374,118271.0
2023-03-13 13:00:00,61.89,61.94,61.31,61.5,233941.0,60.2374,60.2861,59.6729,59.8578,233941.0
2023-03-13 13:05:00,61.47,61.86,61.29,61.85,175827.0,59.8286,60.2082,59.6534,60.1985,175827.0
2023-03-13 13:10:00,61.86,62.04,61.7,61.92,131521.0,60.2082,60.3834,60.0525,60.2666,131521.0
2023-03-13 13:15:00,61.9,62.28,61.7,61.97,169368.0,60.2471,60.617,60.0525,60.3152,169368.0
2023-03-13 13:20:00,61.94,62.01,61.65,61.66,97096.0,60.2861,60.3542,60.0038,60.0135,97096.0
2023-03-13 13:25:00,61.65,61.91,61.53,61.8,184735.0,60.0038,60.2569,59.887,60.1498,184735.0
2023-03-13 13:30:00,61.79,61.9,61.43,61.45,241529.0,60.1401,60.2471,59.7897,59.8091,241529.0
2023-03-13 13:35:00,61.43,62.48,61.37,62.31,490150.0,59.7897,60.8116,59.7313,60.6462,490150.0
2023-03-13 13:40:00,62.3,62.46,62.08,62.43,368148.0,60.6364,60.7922,60.4223,60.763,368148.0
2023-03-13 13:45:00,62.42,62.48,62.14,62.26,176868.0,60.7532,60.8116,60.4807,60.5975,176868.0
2023-03-13 13:50:00,62.25,62.52,62.22,62.26,149857.0,60.5878,60.8506,60.5586,60.5975,149857.0
2023-03-13 13:55:00,62.25,62.61,62.23,62.48,159230.0,60.5878,60.9382,60.5683,60.8116,159230.0
2023-03-13 14:00:00,62.49,62.97,62.45,62.74,233968.0,60.8214,61.2885,60.7824,61.0647,233968.0
2023-03-13 14:05:00,62.71,62.84,62.49,62.49,158105.0,61.0355,61.162,60.8214,60.8214,158105.0
2023-03-13 14:10:00,62.49,62.83,62.4,62.63,179077.0,60.8214,61.1523,60.7338,60.9576,179077.0
2023-03-13 14:15:00,62.69,63.02,62.62,62.76,254997.0,61.016,61.3372,60.9479,61.0842,254997.0
2023-03-13 14:20:00,62.73,62.94,62.59,62.91,158885.0,61.055,61.2593,60.9187,61.2301,158885.0
2023-03-13 14:25:00,62.95,63.11,62.51,62.75,151642.0,61.2691,61.4248,60.8408,61.0744,151642.0
2023-03-13 14:30:00,62.8,63.27,62.79,63.11,218032.0,61.1231,61.5805,61.1134,61.4248,218032.0
2023-03-13 14:35:00,63.09,63.09,62.4,62.61,215782.0,61.4053,61.4053,60.7338,60.9382,215782.0
2023-03-13 14:40:00,62.61,63.03,62.47,62.77,198837.0,60.9382,61.3469,60.8019,61.0939,198837.0
2023-03-13 14:45:00,62.76,62.77,62.44,62.64,127665.0,61.0842,61.0939,60.7727,60.9674,127665.0
2023-03-13 14:50:00,62.62,62.81,62.49,62.73,116406.0,60.9479,61.1328,60.8214,61.055,116406.0
2023-03-13 14:55:00,62.74,62.86,62.58,62.79,135001.0,61.0647,61.1815,60.909,61.1134,135001.0
2023-03-13 15:00:00,62.75,62.99,62.35,62.35,140544.0,61.0744,61.308,60.6851,60.6851,140544.0
2023-03-13 15:05:00,62.37,62.9,62.27,62.42,201784.0,60.7046,61.2204,60.6072,60.7532,201784.0
2023-03-13 15:10:00,62.42,62.91,62.41,62.75,185248.0,60.7532,61.2301,60.7435,61.0744,185248.0
2023-03-13 15:15:00,62.78,62.84,62.39,62.41,140777.0,61.1036,61.162,60.724,60.7435,140777.0
2023-03-13 15:20:00,62.4,62.43,61.72,61.83,231261.0,60.7338,60.763,60.0719,60.179,231261.0
2023-03-13 15:25:00,61.78,61.82,61.34,61.57,204919.0,60.1303,60.1693,59.7021,59.9259,204919.0
2023-03-13 15:30:00,61.56,61.95,61.52,61.86,187725.0,59.9162,60.2958,59.8773,60.2082,187725.0
2023-03-13 15:35:00,61.88,62.13,61.75,62.11,160526.0,60.2277,60.471,60.1011,60.4515,160526.0
2023-03-13 15:40:00,62.13,62.41,61.87,62.06,157729.0,60.471,60.7435,60.2179,60.4028,157729.0
2023-03-13 15:45:00,62.06,62.18,61.72,61.79,125091.0,60.4028,60.5196,60.0719,60.1401,125091.0
2023-03-13 15:50:00,61.8,61.8,61.41,61.43,168967.0,60.1498,60.1498,59.7702,59.7897,168967.0
2023-03-13 15:55:00,61.47,61.56,61.15,61.26,251492.0,59.8286,59.9162,59.5171,59.6242,251492.0
2023-03-14 09:30:00,63.73,63.88,63.42,63.44,455701.0,62.0283,62.1742,61.7265,61.746,455701.0
2023-03-14 09:35:00,63.48,63.99,63.43,63.94,295008.0,61.7849,62.2813,61.7363,62.2326,295008.0
2023-03-14 09:40:00,63.95,64.24,63.82,63.97,341097.0,62.2424,62.5246,62.1159,62.2618,341097.0
2023-03-14 09:45:00,64.01,64.38,63.9,64.05,247738.0,62.3008,62.6609,62.1937,62.3397,247738.0
2023-03-14 09:50:00,64.03,64.13,63.73,63.81,260589.0,62.3202,62.4176,62.0283,62.1061,260589.0
2023-03-14 09:55:00,63.79,64.14,63.65,64.02,186270.0,62.0867,62.4273,61.9504,62.3105,186270.0
2023-03-14 10:00:00,64.04,64.28,63.79,64.24,167530.0,62.33,62.5636,62.0867,62.5246,167530.0
2023-03-14 10:05:00,64.22,64.4,64.07,64.2,173285.0,62.5052,62.6804,62.3592,62.4857,173285.0
2023-03-14 10:10:00,64.19,64.27,63.74,64.26,215133.0,62.476,62.5538,62.038,62.5441,215133.0
2023-03-14 10:15:00,64.25,64.36,64.04,64.13,120126.0,62.5344,62.6414,62.33,62.4176,120126.0
2023-03-14 10:20:00,64.12,64.51,64.07,64.49,175016.0,62.4078,62.7874,62.3592,62.768,175016.0
2023-03-14 10:25:00,64.5,64.57,64.35,64.56,217387.0,62.7777,62.8458,62.6317,62.8361,217387.0
2023-03-14 10:30:00,64.59,64.71,64.5,64.63,235130.0,62.8653,62.9821,62.7777,62.9042,235130.0
2023-03-14 10:35:00,64.63,64.73,64.5,64.61,184359.0,62.9042,63.0016,62.7777,62.8848,184359.0
2023-03-14 10:40:00,64.61,64.76,64.57,64.62,196659.0,62.8848,63.0307,62.8458,62.8945,196659.0
2023-03-14 10:45:00,64.63,64.86,64.6,64.83,151129.0,62.9042,63.1281,62.875,63.0989,151129.0
2023-03-14 10:50:00,64.84,64.92,64.75,64.83,168445.0,63.1086,63.1865,63.021,63.0989,168445.0
2023-03-14 10:55:00,64.82,64.87,64.4,64.42,248190.0,63.0891,63.1378,62.6804,62.6998,248190.0
2023-03-14 11:00:00,64.46,64.74,64.38,64.62,213869.0,62.7388,63.0113,62.6609,62.8945,213869.0
2023-03-14 11:05:00,64.57,64.83,64.57,64.78,91127.0,62.8458,63.0989,62.8458,63.0502,91127.0
2023-03-14 11:10:00,64.76,64.87,64.74,64.86,90520.0,63.0307,63.1378,63.0113,63.1281,90520.0
2023-03-14 11:15:00,64.87,64.99,64.85,64.94,150606.0,63.1378,63.2546,63.1183,63.2059,150606.0
2023-03-14 11:20:00,64.94,65.08,64.87,65.03,109722.0,63.2059,63.3422,63.1378,63.2935,109722.0
2023-03-14 11:25:00,65.03,65.13,64.9,64.95,161620.0,63.2935,63.3909,63.167,63.2157,161620.0
2023-03-14 11:30:00,64.94,65.1,64.88,64.88,138289.0,63.2059,63.3617,63.1475,63.1475,138289.0
2023-03-14 11:35:00,64.89,65.07,64.86,65.06,242474.0,63.1573,63.3325,63.1281,63.3227,242474.0
2023-03-14 11:40:00,65.06,65.1,64.86,64.95,108286.0,63.3227,63.3617,63.1281,63.2157,108286.0
2023-03-14 11:45:00,64.95,64.96,64.65,64.67,165312.0,63.2157,63.2254,62.9237,62.9432,165312.0
2023-03-14 11:50:00,64.69,64.89,64.68,64.87,135997.0,62.9626,63.1573,62.9529,63.1378,135997.0
2023-03-14 11:55:00,64.86,64.87,64.67,64.67,137223.0,63.1281,63.1378,62.9432,62.9432,137223.0
2023-03-14 12:00:00,64.67,64.83,64.57,64.59,146529.0,62.9432,63.0989,62.8458,62.8653,146529.0
2023-03-14 12:05:00,64.59,64.6,64.43,64.59,174833.0,62.8653,62.875,62.7096,62.8653,174833.0
2023-03-14 12:10:00,64.6,64.79,64.6,64.73,176395.0,62.875,63.0599,62.875,63.0016,176395.0
2023-03-14 12:15:00,64.73,64.77,64.54,64.61,172412.0,63.0016,63.0405,62.8166,62.8848,172412.0
2023-03-14 12:20:00,64.58,64.62,64.4,64.43,160839.0,62.8556,62.8945,62.6804,62.7096,160839.0
2023-03-14 12:25:00,64.41,64.42,64.23,64.3,217100.0,62.6901,62.6998,62.5149,62.583,217100.0
2023-03-14 12:30:00,64.31,64.58,64.29,64.55,161057.0,62.5928,62.8556,62.5733,62.8264,161057.0
2023-03-14 12:35:00,64.55,64.66,64.49,64.55,114645.0,62.8264,62.9334,62.768,62.8264,114645.0
2023-03-14 12:40:00,64.53,64.53,64.16,64.34,189585.0,62.8069,62.8069,62.4468,62.622,189585.0
2023-03-14 12:45:00,64.36,64.57,64.28,64.54,124900.0,62.6414,62.8458,62.5636,62.8166,124900.0
2023-03-14 12:50:00,64.54,64.58,64.12,64.18,241721.0,62.8166,62.8556,62.4078,62.4662,241721.0
2023-03-14 12:55:00,64.19,64.27,63.98,64.12,205628.0,62.476,62.5538,62.2716,62.4078,205628.0
2023-03-14 13:00:00,64.15,64.27,64.04,64.05,109824.0,62.437,62.5538,62.33,62.3397,109824.0
2023-03-14 13:05:00,64.06,64.09,63.65,63.67,250302.0,62.3494,62.3786,61.9504,61.9699,250302.0
2023-03-14 13:10:00,63.66,63.71,63.43,63.44,328024.0,61.9601,62.0088,61.7363,61.746,328024.0
2023-03-14 13:15:00,63.43,63.43,62.77,63.2,508936.0,61.7363,61.7363,61.0939,61.5124,508936.0
2023-03-14 13:20:00,63.17,63.22,62.82,63.14,282161.0,61.4832,61.5319,61.1426,61.454,282161.0
2023-03-14 13:25:00,63.14,63.57,63.1,63.38,295634.0,61.454,61.8725,61.4151,61.6876,295634.0
2023-03-14 13:30:00,63.36,63.44,63.15,63.25,232362.0,61.6681,61.746,61.4637,61.5611,232362.0
2023-03-14 13:35:00,63.25,63.6,63.2,63.57,242315.0,61.5611,61.9017,61.5124,61.8725,242315.0
2023-03-14 13:40:00,63.58,63.72,62.98,63.03,235611.0,61.8823,62.0185,61.2983,61.3469,235611.0
2023-03-14 13:45:00,63.02,63.27,62.96,63.22,144355.0,61.3372,61.5805,61.2788,61.5319,144355.0
2023-03-14 13:50:00,63.21,63.32,63.05,63.19,154573.0,61.5221,61.6292,61.3664,61.5027,154573.0
2023-03-14 13:55:00,63.17,63.19,62.88,63.07,155374.0,61.4832,61.5027,61.201,61.3859,155374.0
2023-03-14 14:00:00,63.05,63.26,62.72,62.79,229670.0,61.3664,61.5708,61.0452,61.1134,229670.0
2023-03-14 14:05:00,62.8,62.82,62.36,62.76,267394.0,61.1231,61.1426,60.6948,61.0842,267394.0
2023-03-14 14:10:00,62.75,62.97,62.74,62.8,211369.0,61.0744,61.2885,61.0647,61.1231,211369.0
2023-03-14 14:15:00,62.78,62.8,62.5,62.74,248040.0,61.1036,61.1231,60.8311,61.0647,248040.0
2023-03-14 14:20:00,62.72,62.89,62.53,62.78,242283.0,61.0452,61.2107,60.8603,61.1036,242283.0
2023-03-14 14:25:00,62.79,63.29,62.76,63.18,242970.0,61.1134,61.6,61.0842,61.4929,242970.0
2023-03-14 14:30:00,63.16,63.38,63.05,63.3,184318.0,61.4735,61.6876,61.3664,61.6097,184318.0
2023-03-14 14:35:00,63.32,63.34,63.11,63.19,123639.0,61.6292,61.6487,61.4248,61.5027,123639.0
2023-03-14 14:40:00,63.2,63.23,62.95,63.1,121439.0,61.5124,61.5416,61.2691,61.4151,121439.0
2023-03-14 14:45:00,63.09,63.47,63.02,63.21,175164.0,61.4053,61.7752,61.3372,61.5221,175164.0
2023-03-14 14:50:00,63.2,63.42,63.09,63.19,135505.0,61.5124,61.7265,61.4053,61.5027,135505.0
2023-03-14 14:55:00,63.19,63.22,62.86,62.92,141653.0,61.5027,61.5319,61.1815,61.2399,141653.0
2023-03-14 15:00:00,62.92,63.17,62.88,63.0,135229.0,61.2399,61.4832,61.201,61.3177,135229.0
2023-03-14 15:05:00,63.0,63.03,62.36,62.51,239925.0,61.3177,61.3469,60.6948,60.8408,239925.0
2023-03-14 15:10:00,62.5,62.5,62.14,62.18,252275.0,60.8311,60.8311,60.4807,60.5196,252275.0
2023-03-14 15:15:00,62.17,62.65,62.05,62.65,336324.0,60.5099,60.9771,60.3931,60.9771,336324.0
2023-03-14 15:20:00,62.65,62.72,62.28,62.37,199226.0,60.9771,61.0452,60.617,60.7046,199226.0
2023-03-14 15:25:00,62.38,62.66,62.34,62.62,150753.0,60.7143,60.9868,60.6754,60.9479,150753.0
2023-03-14 15:30:00,62.61,62.93,62.48,62.93,238059.0,60.9382,61.2496,60.8116,61.2496,238059.0
2023-03-14 15:35:00,62.92,63.29,62.92,63.03,297397.0,61.2399,61.6,61.2399,61.3469,297397.0
2023-03-14 15:40:00,63.01,63.35,62.94,63.3,213136.0,61.3275,61.6584,61.2593,61.6097,213136.0
2023-03-14 15:45:00,63.29,63.47,63.16,63.45,250613.0,61.6,61.7752,61.4735,61.7557,250613.0
2023-03-14 15:50:00,63.45,63.76,63.4,63.61,445695.0,61.7557,62.0575,61.7071,61.9115,445695.0
2023-03-14 15:55:00,63.59,64.49,63.59,64.25,715818.0,61.892,62.768,61.892,62.5344,715818.0
2023-03-15 09:30:00,61.34,62.01,61.3,61.77,679734.0,59.7021,60.3542,59.6631,60.1206,679734.0
2023-03-15 09:35:00,61.75,61.83,61.29,61.7,344148.0,60.1011,60.179,59.6534,60.0525,344148.0
2023-03-15 09:40:00,61.68,62.26,61.43,62.15,416323.0,60.033,60.5975,59.7897,60.4904,416323.0
2023-03-15 09:45:00,62.17,62.26,61.65,61.95,250313.0,60.5099,60.5975,60.0038,60.2958,250313.0
2023-03-15 09:50:00,61.95,61.95,61.4,61.69,238864.0,60.2958,60.2958,59.7605,60.0427,238864.0
2023-03-15 09:55:00,61.69,61.7,61.02,61.25,364471.0,60.0427,60.0525,59.3906,59.6145,364471.0
2023-03-15 10:00:00,61.25,61.64,60.97,61.59,511501.0,59.6145,59.9941,59.342,59.9454,511501.0
2023-03-15 10:05:00,61.58,62.14,61.49,61.75,401259.0,59.9357,60.4807,59.8481,60.1011,401259.0
2023-03-15 10:10:00,61.78,62.01,61.42,61.48,195734.0,60.1303,60.3542,59.7799,59.8383,195734.0
2023-03-15 10:15:00,61.47,61.89,61.26,61.65,251999.0,59.8286,60.2374,59.6242,60.0038,251999.0
2023-03-15 10:20:00,61.66,61.93,61.34,61.4,270576.0,60.0135,60.2763,59.7021,59.7605,270576.0
2023-03-15 10:25:00,61.37,61.62,61.14,61.28,332634.0,59.7313,59.9746,59.5074,59.6437,332634.0
2023-03-15 10:30:00,61.28,61.69,60.99,60.99,428822.0,59.6437,60.0427,59.3614,59.3614,428822.0
2023-03-15 10:35:00,60.97,61.47,60.92,61.15,313233.0,59.342,59.8286,59.2933,59.5171,313233.0
2023-03-15 10:40:00,61.13,61.2,60.78,60.98,413975.0,59.4977,59.5658,59.157,59.3517,413975.0
2023-03-15 10:45:00,60.99,61.13,60.74,60.82,399521.0,59.3614,59.4977,59.1181,59.196,399521.0
2023-03-15 10:50:00,60.82,61.19,60.61,61.07,328133.0,59.196,59.5561,58.9916,59.4393,328133.0
2023-03-15 10:55:00,61.07,61.59,60.99,61.53,351513.0,59.4393,59.9454,59.3614,59.887,351513.0
2023-03-15 11:00:00,61.52,61.59,61.27,61.5,391314.0,59.8773,59.9454,59.6339,59.8578,391314.0
2023-03-15 11:05:00,61.48,61.89,61.28,61.55,305834.0,59.8383,60.2374,59.6437,59.9065,305834.0
2023-03-15 11:10:00,61.55,61.93,61.51,61.86,269677.0,59.9065,60.2763,59.8675,60.2082,269677.0
2023-03-15 11:15:00,61.85,62.09,61.77,62.08,265052.0,60.1985,60.432,60.1206,60.4223,265052.0
2023-03-15 11:20:00,62.08,62.08,61.45,61.59,353377.0,60.4223,60.4223,59.8091,59.9454,353377.0
2023-03-15 11:25:00,61.58,61.81,61.48,61.55,239269.0,59.9357,60.1595,59.8383,59.9065,239269.0
2023-03-15 11:30:00,61.57,61.88,61.47,61.52,355658.0,59.9259,60.2277,59.8286,59.8773,355658.0
2023-03-15 11:35:00,61.52,61.55,61.29,61.34,309339.0,59.8773,59.9065,59.6534,59.7021,309339.0
2023-03-15 11:40:00,61.34,61.86,61.29,61.67,402602.0,59.7021,60.2082,59.6534,60.0233,402602.0
2023-03-15 11:45:00,61.66,62.11,61.65,61.83,586378.0,60.0135,60.4515,60.0038,60.179,586378.0
2023-03-15 11:50:00,61.86,61.87,61.26,61.38,486222.0,60.2082,60.2179,59.6242,59.741,486222.0
2023-03-15 11:55:00,61.4,61.47,61.21,61.3,312526.0,59.7605,59.8286,59.5755,59.6631,312526.0
2023-03-15 12:00:00,61.3,61.56,61.17,61.2,283201.0,59.6631,59.9162,59.5366,59.5658,283201.0
2023-03-15 12:05:00,61.18,61.18,60.81,60.83,501748.0,59.5463,59.5463,59.1862,59.2057,501748.0
2023-03-15 12:10:00,60.82,60.89,60.71,60.87,322318.0,59.196,59.2641,59.0889,59.2446,322318.0
2023-03-15 12:15:00,60.86,61.08,60.79,60.85,304302.0,59.2349,59.449,59.1668,59.2252,304302.0
2023-03-15 12:20:00,60.84,61.0,60.65,60.71,276554.0,59.2154,59.3712,59.0305,59.0889,276554.0
2023-03-15 12:25:00,60.71,60.9,60.58,60.89,383945.0,59.0889,59.2738,58.9624,59.2641,383945.0
2023-03-15 12:30:00,60.89,61.23,60.85,60.98,335985.0,59.2641,59.595,59.2252,59.3517,335985.0
2023-03-15 12:35:00,60.97,61.09,60.67,60.8,317207.0,59.342,59.4587,59.05,59.1765,317207.0
2023-03-15 12:40:00,60.79,60.85,60.6,60.82,369028.0,59.1668,59.2252,58.9818,59.196,369028.0
2023-03-15 12:45:00,60.82,61.02,60.77,61.01,372882.0,59.196,59.3906,59.1473,59.3809,372882.0
2023-03-15 12:50:00,61.0,61.02,60.59,60.62,370912.0,59.3712,59.3906,58.9721,59.0013,370912.0
2023-03-15 12:55:00,60.61,60.64,60.3,60.51,507712.0,58.9916,59.0208,58.6898,58.8942,507712.0
2023-03-15 13:00:00,60.5,60.63,60.36,60.5,321252.0,58.8845,59.011,58.7482,58.8845,321252.0
2023-03-15 13:05:00,60.5,61.02,60.5,60.89,404347.0,58.8845,59.3906,58.8845,59.2641,404347.0
2023-03-15 13:10:00,60.91,61.37,60.88,61.35,443609.0,59.2836,59.7313,59.2544,59.7118,443609.0
2023-03-15 13:15:00,61.33,61.63,61.25,61.43,429677.0,59.6923,59.9843,59.6145,59.7897,429677.0
2023-03-15 13:20:00,61.43,61.57,61.26,61.42,400991.0,59.7897,59.9259,59.6242,59.7799,400991.0
2023-03-15 13:25:00,61.43,61.68,61.39,61.62,456076.0,59.7897,60.033,59.7507,59.9746,456076.0
2023-03-15 13:30:00,61.62,61.63,61.22,61.6,388461.0,59.9746,59.9843,59.5853,59.9551,388461.0
2023-03-15 13:35:00,61.6,61.71,61.3,61.37,342142.0,59.9551,60.0622,59.6631,59.7313,342142.0
2023-03-15 13:40:00,61.36,61.42,61.09,61.2,256328.0,59.7215,59.7799,59.4587,59.5658,256328.0
2023-03-15 13:45:00,61.2,61.23,60.98,61.17,205241.0,59.5658,59.595,59.3517,59.5366,205241.0
2023-03-15 13:50:00,61.16,61.69,61.12,61.69,246095.0,59.5269,60.0427,59.4879,60.0427,246095.0
2023-03-15 13:55:00,61.66,61.91,61.52,61.68,437846.0,60.0135,60.2569,59.8773,60.033,437846.0
2023-03-15 14:00:00,61.68,61.72,61.3,61.49,286170.0,60.033,60.0719,59.6631,59.8481,286170.0
2023-03-15 14:05:00,61.48,61.6,61.33,61.44,233661.0,59.8383,59.9551,59.6923,59.7994,233661.0
2023-03-15 14:10:00,61.43,61.55,61.34,61.38,170026.0,59.7897,59.9065,59.7021,59.741,170026.0
2023-03-15 14:15:00,61.37,61.77,61.17,61.68,349956.0,59.7313,60.1206,59.5366,60.033,349956.0
2023-03-15 14:20:00,61.67,62.42,61.59,62.28,455130.0,60.0233,60.7532,59.9454,60.617,455130.0
2023-03-15 14:25:00,62.28,63.16,62.22,62.63,953430.0,60.617,61.4735,60.5586,60.9576,953430.0
2023-03-15 14:30:00,62.63,63.02,62.37,62.77,443706.0,60.9576,61.3372,60.7046,61.0939,443706.0
2023-03-15 14:35:00,62.75,62.97,62.46,62.69,294095.0,61.0744,61.2885,60.7922,61.016,294095.0
2023-03-15 14:40:00,62.67,62.91,62.56,62.7,235507.0,60.9966,61.2301,60.8895,61.0258,235507.0
2023-03-15 14:45:00,62.72,62.72,62.34,62.38,285505.0,61.0452,61.0452,60.6754,60.7143,285505.0
2023-03-15 14:50:00,62.37,62.8,62.1,62.77,387822.0,60.7046,61.1231,60.4418,61.0939,387822.0
2023-03-15 14:55:00,62.78,62.93,62.55,62.77,326941.0,61.1036,61.2496,60.8798,61.0939,326941.0
2023-03-15 15:00:00,62.77,63.12,62.53,62.63,419626.0,61.0939,61.4345,60.8603,60.9576,419626.0
2023-03-15 15:05:00,62.63,63.02,62.24,62.31,387012.0,60.9576,61.3372,60.578,60.6462,387012.0
2023-03-15 15:10:00,62.28,62.73,62.11,62.46,272982.0,60.617,61.055,60.4515,60.7922,272982.0
2023-03-15 15:15:00,62.47,62.75,62.45,62.51,230849.0,60.8019,61.0744,60.7824,60.8408,230849.0
2023-03-15 15:20:00,62.49,62.86,62.26,62.66,383828.0,60.8214,61.1815,60.5975,60.9868,383828.0
2023-03-15 15:25:00,62.64,62.99,62.43,62.83,335958.0,60.9674,61.308,60.763,61.1523,335958.0
2023-03-15 15:30:00,62.81,62.96,62.6,62.68,261226.0,61.1328,61.2788,60.9284,61.0063,261226.0
2023-03-15 15:35:00,62.67,62.72,62.2,62.4,258540.0,60.9966,61.0452,60.5391,60.7338,258540.0
2023-03-15 15:40:00,62.39,62.46,61.86,62.34,329653.0,60.724,60.7922,60.2082,60.6754,329653.0
2023-03-15 15:45:00,62.32,62.45,62.0,62.23,355244.0,60.6559,60.7824,60.3444,60.5683,355244.0
2023-03-15 15:50:00,62.22,62.31,61.86,61.96,351802.0,60.5586,60.6462,60.2082,60.3055,351802.0
2023-03-15 15:55:00,61.95,63.17,61.94,63.17,558700.0,60.2958,61.4832,60.2861,61.4832,558700.0
2023-03-16 09:30:00,61.83,62.08,61.57,61.96,449089.0,60.179,60.4223,59.9259,60.3055,449089.0
2023-03-16 09:35:00,61.96,62.25,61.71,62.25,366100.0,60.3055,60.5878,60.0622,60.5878,366100.0
2023-03-16 09:40:00,62.25,62.51,62.17,62.31,348967.0,60.5878,60.8408,60.5099,60.6462,348967.0
2023-03-16 09:45:00,62.31,62.47,61.89,62.05,304818.0,60.6462,60.8019,60.2374,60.3931,304818.0
2023-03-16 09:50:00,62.05,62.44,62.0,62.31,210997.0,60.3931,60.7727,60.3444,60.6462,210997.0
2023-03-16 09:55:00,62.29,62.71,62.24,62.69,298803.0,60.6267,61.0355,60.578,61.016,298803.0
2023-03-16 10:00:00,62.68,62.85,62.41,62.42,529028.0,61.0063,61.1718,60.7435,60.7532,529028.0
2023-03-16 10:05:00,62.42,62.44,61.81,61.83,424677.0,60.7532,60.7727,60.1595,60.179,424677.0
2023-03-16 10:10:00,61.84,62.13,61.84,62.02,197799.0,60.1887,60.471,60.1887,60.3639,197799.0
2023-03-16 10:15:00,62.01,62.11,61.74,61.8,277668.0,60.3542,60.4515,60.0914,60.1498,277668.0
2023-03-16 10:20:00,61.81,62.13,61.7,62.12,344027.0,60.1595,60.471,60.0525,60.4612,344027.0
2023-03-16 10:25:00,62.12,62.35,62.04,62.31,371153.0,60.4612,60.6851,60.3834,60.6462,371153.0
2023-03-16 10:30:00,62.32,62.5,62.2,62.36,300636.0,60.6559,60.8311,60.5391,60.6948,300636.0
2023-03-16 10:35:00,62.36,62.62,62.33,62.57,400597.0,60.6948,60.9479,60.6656,60.8992,400597.0
2023-03-16 10:40:00,62.56,63.05,62.53,62.89,429288.0,60.8895,61.3664,60.8603,61.2107,429288.0
2023-03-16 10:45:00,62.89,63.59,62.88,63.39,780227.0,61.2107,61.892,61.201,61.6973,780227.0
2023-03-16 10:50:00,63.41,64.14,63.39,64.08,508774.0,61.7168,62.4273,61.6973,62.3689,508774.0
2023-03-16 10:55:00,64.08,64.37,63.98,64.13,432030.0,62.3689,62.6512,62.2716,62.4176,432030.0
2023-03-16 11:00:00,64.13,64.31,63.84,63.84,278770.0,62.4176,62.5928,62.1353,62.1353,278770.0
2023-03-16 11:05:00,63.85,64.55,63.77,64.29,262264.0,62.145,62.8264,62.0672,62.5733,262264.0
2023-03-16 11:10:00,64.28,64.45,64.11,64.26,176366.0,62.5636,62.729,62.3981,62.5441,176366.0
2023-03-16 11:15:00,64.28,64.44,64.17,64.35,235708.0,62.5636,62.7193,62.4565,62.6317,235708.0
2023-03-16 11:20:00,64.38,64.64,64.3,64.52,458093.0,62.6609,62.914,62.583,62.7972,458093.0
2023-03-16 11:25:00,64.51,65.05,64.49,64.84,401892.0,62.7874,63.313,62.768,63.1086,401892.0
2023-03-16 11:30:00,64.86,64.95,64.59,64.64,218150.0,63.1281,63.2157,62.8653,62.914,218150.0
2023-03-16 11:35:00,64.65,64.86,64.63,64.78,160871.0,62.9237,63.1281,62.9042,63.0502,160871.0
2023-03-16 11:40:00,64.78,65.15,64.75,65.09,240177.0,63.0502,63.4103,63.021,63.3519,240177.0
2023-03-16 11:45:00,65.1,65.1,64.83,65.08,218794.0,63.3617,63.3617,63.0989,63.3422,218794.0
2023-03-16 11:50:00,65.07,65.28,64.99,65.23,234912.0,63.3325,63.5369,63.2546,63.4882,234912.0
2023-03-16 11:55:00,65.22,65.53,65.15,65.25,316674.0,63.4785,63.7802,63.4103,63.5077,316674.0
2023-03-16 12:00:00,65.23,65.35,64.94,65.1,261283.0,63.4882,63.605,63.2059,63.3617,261283.0
2023-03-16 12:05:00,65.09,65.12,64.79,64.82,194028.0,63.3519,63.3811,63.0599,63.0891,194028.0
2023-03-16 12:10:00,64.81,64.93,64.53,64.8,226190.0,63.0794,63.1962,62.8069,63.0697,226190.0
2023-03-16 12:15:00,64.81,65.1,64.77,65.05,189175.0,63.0794,63.3617,63.0405,63.313,189175.0
2023-03-16 12:20:00,65.05,65.13,64.98,65.07,109276.0,63.313,63.3909,63.2449,63.3325,109276.0
2023-03-16 12:25:00,65.07,65.26,65.03,65.21,164348.0,63.3325,63.5174,63.2935,63.4687,164348.0
2023-03-16 12:30:00,65.2,65.26,65.05,65.07,122251.0,63.459,63.5174,63.313,63.3325,122251.0
2023-03-16 12:35:00,65.08,65.17,64.82,65.12,271225.0,63.3422,63.4298,63.0891,63.3811,271225.0
2023-03-16 12:40:00,65.12,65.23,65.0,65.22,93551.0,63.3811,63.4882,63.2643,63.4785,93551.0
2023-03-16 12:45:00,65.22,65.47,65.12,65.46,239968.0,63.4785,63.7218,63.3811,63.7121,239968.0
2023-03-16 12:50:00,65.47,66.04,65.47,65.7,697707.0,63.7218,64.2766,63.7218,63.9456,697707.0
2023-03-16 12:55:00,65.71,65.95,65.69,65.92,184288.0,63.9554,64.189,63.9359,64.1598,184288.0
2023-03-16 13:00:00,65.92,66.27,65.87,66.26,390507.0,64.1598,64.5004,64.1111,64.4907,390507.0
2023-03-16 13:05:00,66.26,66.35,66.06,66.08,317649.0,64.4907,64.5783,64.296,64.3155,317649.0
2023-03-16 13:10:00,66.08,66.17,65.99,66.04,295849.0,64.3155,64.4031,64.2279,64.2766,295849.0
2023-03-16 13:15:00,66.04,66.08,65.58,65.73,314217.0,64.2766,64.3155,63.8289,63.9748,314217.0
2023-03-16 13:20:00,65.73,65.98,65.66,65.98,234268.0,63.9748,64.2182,63.9067,64.2182,234268.0
2023-03-16 13:25:00,65.99,66.01,65.84,65.85,230215.0,64.2279,64.2474,64.0819,64.0916,230215.0
2023-03-16 13:30:00,65.86,65.91,65.66,65.77,162253.0,64.1014,64.15,63.9067,64.0138,162253.0
2023-03-16 13:35:00,65.77,65.77,65.6,65.77,174801.0,64.0138,64.0138,63.8483,64.0138,174801.0
2023-03-16 13:40:00,65.77,65.96,65.72,65.84,156467.0,64.0138,64.1987,63.9651,64.0819,156467.0
2023-03-16 13:45:00,65.85,65.93,65.75,65.79,193983.0,64.0916,64.1695,63.9943,64.0332,193983.0
2023-03-16 13:50:00,65.8,65.89,65.46,65.84,330690.0,64.043,64.1306,63.7121,64.0819,330690.0
2023-03-16 13:55:00,65.83,65.94,65.73,65.81,149728.0,64.0722,64.1792,63.9748,64.0527,149728.0
2023-03-16 14:00:00,65.79,65.83,65.6,65.65,212394.0,64.0332,64.0722,63.8483,63.897,212394.0
2023-03-16 14:05:00,65.66,65.68,65.36,65.66,246730.0,63.9067,63.9262,63.6147,63.9067,246730.0
2023-03-16 14:10:00,65.66,65.72,65.46,65.5,174761.0,63.9067,63.9651,63.7121,63.751,174761.0
2023-03-16 14:15:00,65.49,65.58,65.32,65.5,173841.0,63.7413,63.8289,63.5758,63.751,173841.0
2023-03-16 14:20:00,65.51,65.6,65.49,65.5,117275.0,63.7607,63.8483,63.7413,63.751,117275.0
2023-03-16 14:25:00,65.49,65.69,65.41,65.66,160369.0,63.7413,63.9359,63.6634,63.9067,160369.0
2023-03-16 14:30:00,65.66,65.68,65.12,65.24,229535.0,63.9067,63.9262,63.3811,63.4979,229535.0
2023-03-16 14:35:00,65.26,65.57,65.24,65.54,165985.0,63.5174,63.8191,63.4979,63.7899,165985.0
2023-03-16 14:40:00,65.56,65.76,65.49,65.71,198502.0,63.8094,64.004,63.7413,63.9554,198502.0
2023-03-16 14:45:00,65.71,65.72,65.53,65.58,209197.0,63.9554,63.9651,63.7802,63.8289,209197.0
2023-03-16 14:50:00,65.59,65.66,65.54,65.62,151920.0,63.8386,63.9067,63.7899,63.8678,151920.0
2023-03-16 14:55:00,65.63,65.92,65.6,65.9,232670.0,63.8775,64.1598,63.8483,64.1403,232670.0
2023-03-16 15:00:00,65.91,65.99,65.86,65.92,162752.0,64.15,64.2279,64.1014,64.1598,162752.0
2023-03-16 15:05:00,65.92,66.15,65.92,65.99,236647.0,64.1598,64.3836,64.1598,64.2279,236647.0
2023-03-16 15:10:00,65.99,66.12,65.9,65.92,178414.0,64.2279,64.3544,64.1403,64.1598,178414.0
2023-03-16 15:15:00,65.92,66.05,65.81,65.95,193984.0,64.1598,64.2863,64.0527,64.189,193984.0
2023-03-16 15:20:00,65.96,66.32,65.93,66.24,203693.0,64.1987,64.5491,64.1695,64.4712,203693.0
2023-03-16 15:25:00,66.23,66.31,66.07,66.27,213821.0,64.4615,64.5394,64.3058,64.5004,213821.0
2023-03-16 15:30:00,66.27,66.3,66.07,66.2,204891.0,64.5004,64.5296,64.3058,64.4323,204891.0
2023-03-16 15:35:00,66.2,66.21,65.97,66.14,187470.0,64.4323,64.442,64.2084,64.3739,187470.0
2023-03-16 15:40:00,66.13,66.47,66.09,66.45,297910.0,64.3642,64.6951,64.3252,64.6756,297910.0
2023-03-16 15:45:00,66.44,66.45,66.04,66.24,425629.0,64.6659,64.6756,64.2766,64.4712,425629.0
2023-03-16 15:50:00,66.25,66.36,66.05,66.12,404245.0,64.481,64.588,64.2863,64.3544,404245.0
2023-03-16 15:55:00,66.12,66.36,65.93,66.29,601991.0,64.3544,64.588,64.1695,64.5199,601991.0
2023-03-17 09:30:00,65.65,65.85,65.47,65.49,307829.0,63.897,64.0916,63.7218,63.7413,307829.0
2023-03-17 09:35:00,65.48,65.93,65.3,65.9,270747.0,63.7315,64.1695,63.5563,64.1403,270747.0
2023-03-17 09:40:00,65.89,66.08,65.42,65.61,283818.0,64.1306,64.3155,63.6731,63.8581,283818.0
2023-03-17 09:45:00,65.62,65.63,65.16,65.17,231771.0,63.8678,63.8775,63.4201,63.4298,231771.0
2023-03-17 09:50:00,65.18,65.54,65.1,65.38,248884.0,63.4395,63.7899,63.3617,63.6342,248884.0
2023-03-17 09:55:00,65.38,65.47,65.24,65.36,108491.0,63.6342,63.7218,63.4979,63.6147,108491.0
2023-03-17 10:00:00,65.38,66.18,65.38,66.06,419836.0,63.6342,64.4128,63.6342,64.296,419836.0
2023-03-17 10:05:00,66.08,66.1,65.46,65.58,199606.0,64.3155,64.335,63.7121,63.8289,199606.0
2023-03-17 10:10:00,65.59,65.59,65.18,65.27,142730.0,63.8386,63.8386,63.4395,63.5271,142730.0
2023-03-17 10:15:00,65.27,65.53,64.92,64.94,221932.0,63.5271,63.7802,63.1865,63.2059,221932.0
2023-03-17 10:20:00,64.94,65.03,64.58,64.6,283510.0,63.2059,63.2935,62.8556,62.875,283510.0
2023-03-17 10:25:00,64.59,64.71,64.25,64.58,410157.0,62.8653,62.9821,62.5344,62.8556,410157.0
2023-03-17 10:30:00,64.59,64.7,64.12,64.16,464006.0,62.8653,62.9724,62.4078,62.4468,464006.0
2023-03-17 10:35:00,64.15,64.36,63.9,64.26,415346.0,62.437,62.6414,62.1937,62.5441,415346.0
2023-03-17 10:40:00,64.27,64.31,63.79,63.83,273572.0,62.5538,62.5928,62.0867,62.1256,273572.0
2023-03-17 10:45:00,63.83,64.16,63.68,64.16,203848.0,62.1256,62.4468,61.9796,62.4468,203848.0
2023-03-17 10:50:00,64.16,64.17,63.73,63.84,242482.0,62.4468,62.4565,62.0283,62.1353,242482.0
2023-03-17 10:55:00,63.84,64.25,63.77,64.09,295959.0,62.1353,62.5344,62.0672,62.3786,295959.0
2023-03-17 11:00:00,64.07,64.12,63.65,63.88,342954.0,62.3592,62.4078,61.9504,62.1742,342954.0
2023-03-17 11:05:00,63.88,64.21,63.68,64.05,192119.0,62.1742,62.4954,61.9796,62.3397,192119.0
2023-03-17 11:10:00,64.06,64.24,63.88,64.12,180478.0,62.3494,62.5246,62.1742,62.4078,180478.0
2023-03-17 11:15:00,64.14,64.47,64.05,64.25,348509.0,62.4273,62.7485,62.3397,62.5344,348509.0
2023-03-17 11:20:00,64.27,64.36,63.69,63.7,257801.0,62.5538,62.6414,61.9893,61.9991,257801.0
2023-03-17 11:25:00,63.7,63.81,63.47,63.74,379936.0,61.9991,62.1061,61.7752,62.038,379936.0
2023-03-17 11:30:00,63.75,64.09,63.66,64.07,211670.0,62.0477,62.3786,61.9601,62.3592,211670.0
2023-03-17 11:35:00,64.08,64.08,63.51,63.53,227890.0,62.3689,62.3689,61.8141,61.8336,227890.0
2023-03-17 11:40:00,63.55,63.62,63.24,63.4,266821.0,61.8531,61.9212,61.5513,61.7071,266821.0
2023-03-17 11:45:00,63.38,63.71,63.38,63.67,236200.0,61.6876,62.0088,61.6876,61.9699,236200.0
2023-03-17 11:50:00,63.68,63.87,63.59,63.59,243550.0,61.9796,62.1645,61.892,61.892,243550.0
2023-03-17 11:55:00,63.59,63.78,63.54,63.75,192959.0,61.892,62.0769,61.8433,62.0477,192959.0
2023-03-17 12:00:00,63.76,64.06,63.72,63.96,256606.0,62.0575,62.3494,62.0185,62.2521,256606.0
2023-03-17 12:05:00,63.96,64.31,63.72,64.27,218045.0,62.2521,62.5928,62.0185,62.5538,218045.0
2023-03-17 12:10:00,64.27,64.29,64.07,64.13,181471.0,62.5538,62.5733,62.3592,62.4176,181471.0
2023-03-17 12:15:00,64.11,64.33,63.97,64.07,191893.0,62.3981,62.6122,62.2618,62.3592,191893.0
2023-03-17 12:20:00,64.08,64.16,63.85,64.0,176235.0,62.3689,62.4468,62.145,62.291,176235.0
2023-03-17 12:25:00,64.04,64.39,64.02,64.33,181136.0,62.33,62.6706,62.3105,62.6122,181136.0
2023-03-17 12:30:00,64.34,64.87,64.33,64.45,338600.0,62.622,63.1378,62.6122,62.729,338600.0
2023-03-17 12:35:00,64.44,64.49,64.24,64.29,205375.0,62.7193,62.768,62.5246,62.5733,205375.0
2023-03-17 12:40:00,64.29,64.4,64.24,64.35,112199.0,62.5733,62.6804,62.5246,62.6317,112199.0
2023-03-17 12:45:00,64.34,64.35,64.12,64.19,155590.0,62.622,62.6317,62.4078,62.476,155590.0
2023-03-17 12:50:00,64.19,64.39,63.93,63.95,148567.0,62.476,62.6706,62.2229,62.2424,148567.0
2023-03-17 12:55:00,63.94,64.27,63.91,64.15,148207.0,62.2326,62.5538,62.2034,62.437,148207.0
2023-03-17 13:00:00,64.16,64.25,64.06,64.18,121823.0,62.4468,62.5344,62.3494,62.4662,121823.0
2023-03-17 13:05:00,64.19,64.48,64.15,64.44,190630.0,62.476,62.7582,62.437,62.7193,190630.0
2023-03-17 13:10:00,64.43,64.56,64.34,64.56,135561.0,62.7096,62.8361,62.622,62.8361,135561.0
2023-03-17 13:15:00,64.55,64.62,64.27,64.44,150067.0,62.8264,62.8945,62.5538,62.7193,150067.0
2023-03-17 13:20:00,64.45,64.78,64.39,64.5,170127.0,62.729,63.0502,62.6706,62.7777,170127.0
2023-03-17 13:25:00,64.48,64.49,64.33,64.44,154729.0,62.7582,62.768,62.6122,62.7193,154729.0
2023-03-17 13:30:00,64.43,64.71,64.23,64.3,198770.0,62.7096,62.9821,62.5149,62.583,198770.0
2023-03-17 13:35:00,64.3,64.45,64.13,64.44,145288.0,62.583,62.729,62.4176,62.7193,145288.0
2023-03-17 13:40:00,64.45,64.45,64.08,64.35,155194.0,62.729,62.729,62.3689,62.6317,155194.0
2023-03-17 13:45:00,64.35,64.55,64.24,64.41,156928.0,62.6317,62.8264,62.5246,62.6901,156928.0
2023-03-17 13:50:00,64.43,64.53,64.22,64.31,92431.0,62.7096,62.8069,62.5052,62.5928,92431.0
2023-03-17 13:55:00,64.31,64.48,64.18,64.48,137655.0,62.5928,62.7582,62.4662,62.7582,137655.0
2023-03-17 14:00:00,64.51,64.7,64.31,64.34,223231.0,62.7874,62.9724,62.5928,62.622,223231.0
2023-03-17 14:05:00,64.32,64.41,64.0,64.11,242084.0,62.6025,62.6901,62.291,62.3981,242084.0
2023-03-17 14:10:00,64.11,64.15,63.9,63.92,123827.0,62.3981,62.437,62.1937,62.2132,123827.0
2023-03-17 14:15:00,63.92,64.08,63.79,63.9,221349.0,62.2132,62.3689,62.0867,62.1937,221349.0
2023-03-17 14:20:00,63.89,63.97,63.59,63.62,151835.0,62.184,62.2618,61.892,61.9212,151835.0
2023-03-17 14:25:00,63.62,63.63,63.42,63.5,169262.0,61.9212,61.9309,61.7265,61.8044,169262.0
2023-03-17 14:30:00,63.49,63.78,63.45,63.68,212854.0,61.7947,62.0769,61.7557,61.9796,212854.0
2023-03-17 14:35:00,63.69,63.74,63.44,63.63,155213.0,61.9893,62.038,61.746,61.9309,155213.0
2023-03-17 14:40:00,63.62,63.7,63.47,63.6,172684.0,61.9212,61.9991,61.7752,61.9017,172684.0
2023-03-17 14:45:00,63.59,63.64,63.45,63.57,171586.0,61.892,61.9407,61.7557,61.8725,171586.0
2023-03-17 14:50:00,63.55,63.9,63.25,63.85,347656.0,61.8531,62.1937,61.5611,62.145,347656.0
2023-03-17 14:55:00,63.86,64.0,63.72,63.79,254863.0,62.1548,62.291,62.0185,62.0867,254863.0
2023-03-17 15:00:00,63.8,63.89,63.57,63.77,187602.0,62.0964,62.184,61.8725,62.0672,187602.0
2023-03-17 15:05:00,63.79,63.91,63.6,63.79,242193.0,62.0867,62.2034,61.9017,62.0867,242193.0
2023-03-17 15:10:00,63.78,64.08,63.73,64.0,271484.0,62.0769,62.3689,62.0283,62.291,271484.0
2023-03-17 15:15:00,63.99,64.32,63.8,64.13,337574.0,62.2813,62.6025,62.0964,62.4176,337574.0
2023-03-17 15:20:00,64.09,64.32,64.0,64.28,204117.0,62.3786,62.6025,62.291,62.5636,204117.0
2023-03-17 15:25:00,64.27,64.41,64.13,64.36,277641.0,62.5538,62.6901,62.4176,62.6414,277641.0
2023-03-17 15:30:00,64.35,64.37,63.78,64.08,216460.0,62.6317,62.6512,62.0769,62.3689,216460.0
2023-03-17 15:35:00,64.07,64.09,63.88,63.92,144512.0,62.3592,62.3786,62.1742,62.2132,144512.0
2023-03-17 15:40:00,63.91,64.25,63.91,64.18,223816.0,62.2034,62.5344,62.2034,62.4662,223816.0
2023-03-17 15:45:00,64.18,64.18,63.71,63.77,261526.0,62.4662,62.4662,62.0088,62.0672,261526.0
2023-03-17 15:50:00,63.76,64.19,63.69,64.14,270957.0,62.0575,62.476,61.9893,62.4273,270957.0
2023-03-17 15:55:00,64.14,64.26,63.84,64.04,431601.0,62.4273,62.5441,62.1353,62.33,431601.0
2023-03-20 09:30:00,64.33,64.92,64.23,64.3,308534.0,62.6122,63.1865,62.5149,62.583,308534.0
2023-03-20 09:35:00,64.31,64.57,64.03,64.44,282762.0,62.5928,62.8458,62.3202,62.7193,282762.0
2023-03-20 09:40:00,64.42,64.75,64.16,64.38,276322.0,62.6998,63.021,62.4468,62.6609,276322.0
2023-03-20 09:45:00,64.39,64.65,63.99,64.6,261514.0,62.6706,62.9237,62.2813,62.875,261514.0
2023-03-20 09:50:00,64.61,65.0,64.59,64.7,319725.0,62.8848,63.2643,62.8653,62.9724,319725.0
2023-03-20 09:55:00,64.7,64.91,64.55,64.76,154127.0,62.9724,63.1767,62.8264,63.0307,154127.0
2023-03-20 10:00:00,64.76,65.28,64.76,65.18,518247.0,63.0307,63.5369,63.0307,63.4395,518247.0
2023-03-20 10:05:00,65.2,65.28,64.58,64.74,261666.0,63.459,63.5369,62.8556,63.0113,261666.0
2023-03-20 10:10:00,64.73,65.01,64.59,64.81,217868.0,63.0016,63.2741,62.8653,63.0794,217868.0
2023-03-20 10:15:00,64.79,64.96,64.43,64.48,207729.0,63.0599,63.2254,62.7096,62.7582,207729.0
2023-03-20 10:20:00,64.5,65.11,64.4,65.09,245712.0,62.7777,63.3714,62.6804,63.3519,245712.0
2023-03-20 10:25:00,65.08,65.19,64.91,65.13,123212.0,63.3422,63.4493,63.1767,63.3909,123212.0
2023-03-20 10:30:00,65.11,65.26,64.98,65.19,182119.0,63.3714,63.5174,63.2449,63.4493,182119.0
2023-03-20 10:35:00,65.19,65.3,64.83,64.89,139178.0,63.4493,63.5563,63.0989,63.1573,139178.0
2023-03-20 10:40:00,64.89,65.14,64.84,64.96,131660.0,63.1573,63.4006,63.1086,63.2254,131660.0
2023-03-20 10:45:00,64.95,65.38,64.83,65.36,142030.0,63.2157,63.6342,63.0989,63.6147,142030.0
2023-03-20 10:50:00,65.36,65.41,65.1,65.21,168899.0,63.6147,63.6634,63.3617,63.4687,168899.0
2023-03-20 10:55:00,65.2,65.51,65.17,65.47,171554.0,63.459,63.7607,63.4298,63.7218,171554.0
2023-03-20 11:00:00,65.45,65.81,65.44,65.61,163808.0,63.7023,64.0527,63.6926,63.8581,163808.0
2023-03-20 11:05:00,65.61,65.75,65.6,65.61,91178.0,63.8581,63.9943,63.8483,63.8581,91178.0
2023-03-20 11:10:00,65.61,65.64,65.34,65.52,199259.0,63.8581,63.8873,63.5953,63.7705,199259.0
2023-03-20 11:15:00,65.54,65.56,65.29,65.52,132304.0,63.7899,63.8094,63.5466,63.7705,132304.0
2023-03-20 11:20:00,65.56,65.62,65.48,65.55,98019.0,63.8094,63.8678,63.7315,63.7997,98019.0
2023-03-20 11:25:00,65.57,66.0,65.54,65.93,196253.0,63.8191,64.2376,63.7899,64.1695,196253.0
2023-03-20 11:30:00,65.95,65.99,65.63,65.74,182784.0,64.189,64.2279,63.8775,63.9846,182784.0
2023-03-20 11:35:00,65.74,65.79,65.6,65.71,133012.0,63.9846,64.0332,63.8483,63.9554,133012.0
2023-03-20 11:40:00,65.71,65.75,65.53,65.55,104176.0,63.9554,63.9943,63.7802,63.7997,104176.0
2023-03-20 11:45:00,65.56,65.64,65.44,65.47,180396.0,63.8094,63.8873,63.6926,63.7218,180396.0
2023-03-20 11:50:00,65.48,65.62,65.24,65.31,150451.0,63.7315,63.8678,63.4979,63.5661,150451.0
2023-03-20 11:55:00,65.3,65.4,65.12,65.16,232014.0,63.5563,63.6537,63.3811,63.4201,232014.0
2023-03-20 12:00:00,65.16,65.26,65.07,65.18,141571.0,63.4201,63.5174,63.3325,63.4395,141571.0
2023-03-20 12:05:00,65.17,65.19,64.72,64.74,203367.0,63.4298,63.4493,62.9918,63.0113,203367.0
2023-03-20 12:10:00,64.73,64.77,64.32,64.59,277487.0,63.0016,63.0405,62.6025,62.8653,277487.0
2023-03-20 12:15:00,64.61,64.74,64.49,64.59,147088.0,62.8848,63.0113,62.768,62.8653,147088.0
2023-03-20 12:20:00,64.6,64.84,64.53,64.72,151603.0,62.875,63.1086,62.8069,62.9918,151603.0
2023-03-20 12:25:00,64.74,64.84,64.56,64.83,143376.0,63.0113,63.1086,62.8361,63.0989,143376.0
2023-03-20 12:30:00,64.84,64.97,64.77,64.9,168083.0,63.1086,63.2351,63.0405,63.167,168083.0
2023-03-20 12:35:00,64.89,64.98,64.77,64.98,126243.0,63.1573,63.2449,63.0405,63.2449,126243.0
2023-03-20 12:40:00,64.96,65.01,64.81,64.94,125945.0,63.2254,63.2741,63.0794,63.2059,125945.0
2023-03-20 12:45:00,64.92,65.11,64.81,65.03,156624.0,63.1865,63.3714,63.0794,63.2935,156624.0
2023-03-20 12:50:00,65.02,65.35,65.02,65.29,178039.0,63.2838,63.605,63.2838,63.5466,178039.0
2023-03-20 12:55:00,65.32,65.54,65.29,65.38,143467.0,63.5758,63.7899,63.5466,63.6342,143467.0
2023-03-20 13:00:00,65.38,65.55,65.36,65.48,145552.0,63.6342,63.7997,63.6147,63.7315,145552.0
2023-03-20 13:05:00,65.47,65.83,65.47,65.62,194310.0,63.7218,64.0722,63.7218,63.8678,194310.0
2023-03-20 13:10:00,65.62,65.74,65.61,65.68,86868.0,63.8678,63.9846,63.8581,63.9262,86868.0
2023-03-20 13:15:00,65.7,65.85,65.67,65.75,116152.0,63.9456,64.0916,63.9165,63.9943,116152.0
2023-03-20 13:20:00,65.77,65.77,65.63,65.73,86168.0,64.0138,64.0138,63.8775,63.9748,86168.0
2023-03-20 13:25:00,65.72,65.76,65.55,65.57,91342.0,63.9651,64.004,63.7997,63.8191,91342.0
2023-03-20 13:30:00,65.57,65.77,65.55,65.56,106943.0,63.8191,64.0138,63.7997,63.8094,106943.0
2023-03-20 13:35:00,65.57,65.57,65.4,65.54,129001.0,63.8191,63.8191,63.6537,63.7899,129001.0
2023-03-20 13:40:00,65.54,65.74,65.54,65.66,108416.0,63.7899,63.9846,63.7899,63.9067,108416.0
2023-03-20 13:45:00,65.67,65.67,65.45,65.57,81758.0,63.9165,63.9165,63.7023,63.8191,81758.0
2023-03-20 13:50:00,65.56,65.56,65.33,65.33,84026.0,63.8094,63.8094,63.5855,63.5855,84026.0
2023-03-20 13:55:00,65.34,65.53,65.34,65.43,71326.0,63.5953,63.7802,63.5953,63.6829,71326.0
2023-03-20 14:00:00,65.46,65.53,65.23,65.27,180691.0,63.7121,63.7802,63.4882,63.5271,180691.0
2023-03-20 14:05:00,65.27,65.33,65.11,65.14,100035.0,63.5271,63.5855,63.3714,63.4006,100035.0
2023-03-20 14:10:00,65.15,65.37,65.13,65.28,103004.0,63.4103,63.6245,63.3909,63.5369,103004.0
2023-03-20 14:15:00,65.28,65.39,65.15,65.34,100506.0,63.5369,63.6439,63.4103,63.5953,100506.0
2023-03-20 14:20:00,65.35,65.58,65.31,65.5,148249.0,63.605,63.8289,63.5661,63.751,148249.0
2023-03-20 14:25:00,65.52,65.57,65.38,65.4,99674.0,63.7705,63.8191,63.6342,63.6537,99674.0
2023-03-20 14:30:00,65.42,65.46,65.13,65.24,209306.0,63.6731,63.7121,63.3909,63.4979,209306.0
2023-03-20 14:35:00,65.24,65.24,64.99,65.02,130925.0,63.4979,63.4979,63.2546,63.2838,130925.0
2023-03-20 14:40:00,65.02,65.2,64.91,65.14,111625.0,63.2838,63.459,63.1767,63.4006,111625.0
2023-03-20 14:45:00,65.14,65.31,65.11,65.26,102968.0,63.4006,63.5661,63.3714,63.5174,102968.0
2023-03-20 14:50:00,65.28,65.6,65.26,65.38,181441.0,63.5369,63.8483,63.5174,63.6342,181441.0
2023-03-20 14:55:00,65.38,65.45,65.19,65.3,127358.0,63.6342,63.7023,63.4493,63.5563,127358.0
2023-03-20 15:00:00,65.29,65.41,65.16,65.3,93777.0,63.5466,63.6634,63.4201,63.5563,93777.0
2023-03-20 15:05:00,65.33,65.45,65.18,65.21,110162.0,63.5855,63.7023,63.4395,63.4687,110162.0
2023-03-20 15:10:00,65.21,65.31,65.11,65.23,92476.0,63.4687,63.5661,63.3714,63.4882,92476.0
2023-03-20 15:15:00,65.22,65.4,65.13,65.37,82968.0,63.4785,63.6537,63.3909,63.6245,82968.0
2023-03-20 15:20:00,65.35,65.39,65.06,65.25,119310.0,63.605,63.6439,63.3227,63.5077,119310.0
2023-03-20 15:25:00,65.26,65.5,65.26,65.41,191469.0,63.5174,63.751,63.5174,63.6634,191469.0
2023-03-20 15:30:00,65.4,65.62,65.35,65.54,138724.0,63.6537,63.8678,63.605,63.7899,138724.0
2023-03-20 15:35:00,65.55,65.64,65.46,65.54,94076.0,63.7997,63.8873,63.7121,63.7899,94076.0
2023-03-20 15:40:00,65.53,65.7,65.49,65.56,107166.0,63.7802,63.9456,63.7413,63.8094,107166.0
2023-03-20 15:45:00,65.54,65.77,65.47,65.72,159587.0,63.7899,64.0138,63.7218,63.9651,159587.0
2023-03-20 15:50:00,65.72,65.98,65.72,65.76,324222.0,63.9651,64.2182,63.9651,64.004,324222.0
2023-03-20 15:55:00,65.77,65.79,65.64,65.76,271823.0,64.0138,64.0332,63.8873,64.004,271823.0
2023-03-21 09:30:00,67.29,67.64,67.25,67.57,304976.0,65.7451,66.0871,65.706,66.0187,304976.0
2023-03-21 09:35:00,67.6,67.63,67.4,67.41,152885.0,66.048,66.0773,65.8526,65.8623,152885.0
2023-03-21 09:40:00,67.41,67.55,67.31,67.39,197241.0,65.8623,65.9991,65.7646,65.8428,197241.0
2023-03-21 09:45:00,67.39,67.54,67.19,67.37,143883.0,65.8428,65.9894,65.6474,65.8233,143883.0
2023-03-21 09:50:00,67.37,67.43,67.29,67.41,116932.0,65.8233,65.8819,65.7451,65.8623,116932.0
2023-03-21 09:55:00,67.41,67.62,67.39,67.59,145004.0,65.8623,66.0675,65.8428,66.0382,145004.0
2023-03-21 10:00:00,67.61,67.82,67.38,67.39,269997.0,66.0577,66.2629,65.833,65.8428,269997.0
2023-03-21 10:05:00,67.4,67.44,67.09,67.28,191408.0,65.8526,65.8917,65.5497,65.7353,191408.0
2023-03-21 10:10:00,67.29,67.53,67.14,67.16,126924.0,65.7451,65.9796,65.5985,65.6181,126924.0
2023-03-21 10:15:00,67.16,67.18,66.94,67.04,201987.0,65.6181,65.6376,65.4031,65.5008,201987.0
2023-03-21 10:20:00,67.03,67.08,66.75,66.8,185459.0,65.4911,65.5399,65.2175,65.2663,185459.0
2023-03-21 10:25:00,66.81,66.91,66.68,66.86,181412.0,65.2761,65.3738,65.1491,65.325,181412.0
2023-03-21 10:30:00,66.86,66.96,66.75,66.79,156412.0,65.325,65.4227,65.2175,65.2566,156412.0
2023-03-21 10:35:00,66.79,66.97,66.62,66.95,171065.0,65.2566,65.4324,65.0905,65.4129,171065.0
2023-03-21 10:40:00,66.95,67.03,66.73,66.91,147299.0,65.4129,65.4911,65.198,65.3738,147299.0
2023-03-21 10:45:00,66.91,67.16,66.9,67.13,137220.0,65.3738,65.6181,65.364,65.5888,137220.0
2023-03-21 10:50:00,67.12,67.12,66.67,66.69,144144.0,65.579,65.579,65.1393,65.1589,144144.0
2023-03-21 10:55:00,66.7,66.84,66.57,66.75,170959.0,65.1686,65.3054,65.0416,65.2175,170959.0
2023-03-21 11:00:00,66.77,66.89,66.7,66.78,110126.0,65.237,65.3543,65.1686,65.2468,110126.0
2023-03-21 11:05:00,66.8,66.98,66.72,66.93,108077.0,65.2663,65.4422,65.1882,65.3934,108077.0
2023-03-21 11:10:00,66.96,67.24,66.94,67.2,138304.0,65.4227,65.6962,65.4031,65.6572,138304.0
2023-03-21 11:15:00,67.21,67.28,67.15,67.26,114396.0,65.6669,65.7353,65.6083,65.7158,114396.0
2023-03-21 11:20:00,67.26,67.3,67.16,67.23,85567.0,65.7158,65.7549,65.6181,65.6865,85567.0
2023-03-21 11:25:00,67.24,67.26,67.03,67.1,129492.0,65.6962,65.7158,65.4911,65.5595,129492.0
2023-03-21 11:30:00,67.09,67.28,67.07,67.14,95184.0,65.5497,65.7353,65.5301,65.5985,95184.0
2023-03-21 11:35:00,67.14,67.17,66.74,66.82,182557.0,65.5985,65.6278,65.2077,65.2859,182557.0
2023-03-21 11:40:00,66.82,66.88,66.53,66.62,166907.0,65.2859,65.3445,65.0025,65.0905,166907.0
2023-03-21 11:45:00,66.62,66.65,66.42,66.63,136184.0,65.0905,65.1198,64.8951,65.1002,136184.0
2023-03-21 11:50:00,66.66,66.78,66.56,66.71,120977.0,65.1296,65.2468,65.0319,65.1784,120977.0
2023-03-21 11:55:00,66.71,66.75,66.54,66.6,96411.0,65.1784,65.2175,65.0123,65.0709,96411.0
2023-03-21 12:00:00,66.55,66.66,66.48,66.54,118380.0,65.0221,65.1296,64.9537,65.0123,118380.0
2023-03-21 12:05:00,66.52,66.72,66.52,66.68,141924.0,64.9928,65.1882,64.9928,65.1491,141924.0
2023-03-21 12:10:00,66.68,66.89,66.68,66.76,128323.0,65.1491,65.3543,65.1491,65.2273,128323.0
2023-03-21 12:15:00,66.77,66.87,66.72,66.76,75219.0,65.237,65.3347,65.1882,65.2273,75219.0
2023-03-21 12:20:00,66.77,66.88,66.72,66.79,50123.0,65.237,65.3445,65.1882,65.2566,50123.0
2023-03-21 12:25:00,66.79,66.97,66.79,66.89,66530.0,65.2566,65.4324,65.2566,65.3543,66530.0
2023-03-21 12:30:00,66.89,67.09,66.88,66.97,91271.0,65.3543,65.5497,65.3445,65.4324,91271.0
2023-03-21 12:35:00,66.98,67.01,66.81,66.83,103483.0,65.4422,65.4715,65.2761,65.2957,103483.0
2023-03-21 12:40:00,66.84,66.86,66.75,66.77,71755.0,65.3054,65.325,65.2175,65.237,71755.0
2023-03-21 12:45:00,66.77,66.87,66.68,66.8,74148.0,65.237,65.3347,65.1491,65.2663,74148.0
2023-03-21 12:50:00,66.81,66.98,66.79,66.85,95350.0,65.2761,65.4422,65.2566,65.3152,95350.0
2023-03-21 12:55:00,66.84,66.98,66.81,66.85,105980.0,65.3054,65.4422,65.2761,65.3152,105980.0
2023-03-21 13:00:00,66.85,66.89,66.74,66.8,70987.0,65.3152,65.3543,65.2077,65.2663,70987.0
2023-03-21 13:05:00,66.8,66.89,66.72,66.87,66243.0,65.2663,65.3543,65.1882,65.3347,66243.0
2023-03-21 13:10:00,66.87,67.04,66.85,66.97,90085.0,65.3347,65.5008,65.3152,65.4324,90085.0
2023-03-21 13:15:00,66.98,67.09,66.95,67.04,68757.0,65.4422,65.5497,65.4129,65.5008,68757.0
2023-03-21 13:20:00,67.05,67.08,66.98,66.99,53884.0,65.5106,65.5399,65.4422,65.452,53884.0
2023-03-21 13:25:00,66.98,67.16,66.94,67.11,78474.0,65.4422,65.6181,65.4031,65.5692,78474.0
2023-03-21 13:30:00,67.13,67.27,67.12,67.27,133132.0,65.5888,65.7256,65.579,65.7256,133132.0
2023-03-21 13:35:00,67.27,67.35,67.18,67.2,92374.0,65.7256,65.8037,65.6376,65.6572,92374.0
2023-03-21 13:40:00,67.21,67.25,67.12,67.2,74813.0,65.6669,65.706,65.579,65.6572,74813.0
2023-03-21 13:45:00,67.18,67.25,67.12,67.14,73793.0,65.6376,65.706,65.579,65.5985,73793.0
2023-03-21 13:50:00,67.13,67.14,66.98,67.01,85633.0,65.5888,65.5985,65.4422,65.4715,85633.0
2023-03-21 13:55:00,67.03,67.03,66.78,66.78,82051.0,65.4911,65.4911,65.2468,65.2468,82051.0
2023-03-21 14:00:00,66.8,66.89,66.77,66.89,74702.0,65.2663,65.3543,65.237,65.3543,74702.0
2023-03-21 14:05:00,66.88,66.96,66.78,66.84,77213.0,65.3445,65.4227,65.2468,65.3054,77213.0
2023-03-21 14:10:00,66.84,66.94,66.8,66.9,54378.0,65.3054,65.4031,65.2663,65.364,54378.0
2023-03-21 14:15:00,66.88,67.02,66.86,66.95,99438.0,65.3445,65.4813,65.325,65.4129,99438.0
2023-03-21 14:20:00,66.95,67.07,66.94,67.04,61504.0,65.4129,65.5301,65.4031,65.5008,61504.0
2023-03-21 14:25:00,67.05,67.23,67.03,67.17,86677.0,65.5106,65.6865,65.4911,65.6278,86677.0
2023-03-21 14:30:00,67.17,67.27,67.15,67.22,64261.0,65.6278,65.7256,65.6083,65.6767,64261.0
2023-03-21 14:35:00,67.22,67.29,67.1,67.13,84989.0,65.6767,65.7451,65.5595,65.5888,84989.0
2023-03-21 14:40:00,67.13,67.3,67.12,67.29,82238.0,65.5888,65.7549,65.579,65.7451,82238.0
2023-03-21 14:45:00,67.29,67.4,67.27,67.37,92437.0,65.7451,65.8526,65.7256,65.8233,92437.0
2023-03-21 14:50:00,67.37,67.39,67.25,67.35,68246.0,65.8233,65.8428,65.706,65.8037,68246.0
2023-03-21 14:55:00,67.34,67.62,67.33,67.48,189607.0,65.7939,66.0675,65.7842,65.9307,189607.0
2023-03-21 15:00:00,67.48,67.68,67.45,67.66,168179.0,65.9307,66.1261,65.9014,66.1066,168179.0
2023-03-21 15:05:00,67.66,67.67,67.59,67.66,67380.0,66.1066,66.1164,66.0382,66.1066,67380.0
2023-03-21 15:10:00,67.68,67.85,67.63,67.7,151149.0,66.1261,66.2922,66.0773,66.1457,151149.0
2023-03-21 15:15:00,67.71,67.83,67.67,67.82,147329.0,66.1555,66.2727,66.1164,66.2629,147329.0
2023-03-21 15:20:00,67.81,67.89,67.7,67.76,140572.0,66.2532,66.3313,66.1457,66.2043,140572.0
2023-03-21 15:25:00,67.76,67.79,67.63,67.77,104099.0,66.2043,66.2336,66.0773,66.2141,104099.0
2023-03-21 15:30:00,67.76,67.84,67.67,67.68,102380.0,66.2043,66.2825,66.1164,66.1261,102380.0
2023-03-21 15:35:00,67.68,68.07,67.66,68.07,183921.0,66.1261,66.5072,66.1066,66.5072,183921.0
2023-03-21 15:40:00,68.08,68.34,68.08,68.34,254715.0,66.517,66.771,66.517,66.771,254715.0
2023-03-21 15:45:00,68.33,68.36,68.19,68.23,181056.0,66.7612,66.7905,66.6244,66.6635,181056.0
2023-03-21 15:50:00,68.23,68.25,68.06,68.15,245153.0,66.6635,66.6831,66.4974,66.5854,245153.0
2023-03-21 15:55:00,68.15,68.16,67.87,68.11,323841.0,66.5854,66.5951,66.3118,66.5463,323841.0
2023-03-22 09:30:00,68.0,68.06,67.66,67.77,340577.0,66.4388,66.4974,66.1066,66.2141,340577.0
2023-03-22 09:35:00,67.77,67.98,67.71,67.91,194144.0,66.2141,66.4193,66.1555,66.3509,194144.0
2023-03-22 09:40:00,67.92,67.93,67.67,67.71,164772.0,66.3606,66.3704,66.1164,66.1555,164772.0
2023-03-22 09:45:00,67.71,67.89,67.66,67.8,126490.0,66.1555,66.3313,66.1066,66.2434,126490.0
2023-03-22 09:50:00,67.81,68.02,67.74,67.84,118475.0,66.2532,66.4583,66.1848,66.2825,118475.0
2023-03-22 09:55:00,67.84,67.95,67.75,67.91,59467.0,66.2825,66.3899,66.1945,66.3509,59467.0
2023-03-22 10:00:00,67.91,67.99,67.83,67.91,97257.0,66.3509,66.429,66.2727,66.3509,97257.0
2023-03-22 10:05:00,67.91,68.02,67.86,67.96,141092.0,66.3509,66.4583,66.302,66.3997,141092.0
2023-03-22 10:10:00,67.95,68.02,67.77,67.83,98189.0,66.3899,66.4583,66.2141,66.2727,98189.0
2023-03-22 10:15:00,67.83,68.08,67.79,68.03,91183.0,66.2727,66.517,66.2336,66.4681,91183.0
2023-03-22 10:20:00,68.04,68.27,68.04,68.19,140920.0,66.4779,66.7026,66.4779,66.6244,140920.0
2023-03-22 10:25:00,68.19,68.57,68.16,68.53,177219.0,66.6244,66.9957,66.5951,66.9566,177219.0
2023-03-22 10:30:00,68.52,68.59,68.4,68.48,117492.0,66.9469,67.0152,66.8296,66.9078,117492.0
2023-03-22 10:35:00,68.48,68.48,68.35,68.4,83500.0,66.9078,66.9078,66.7808,66.8296,83500.0
2023-03-22 10:40:00,68.4,68.47,68.36,68.44,82320.0,66.8296,66.898,66.7905,66.8687,82320.0
2023-03-22 10:45:00,68.44,68.5,68.3,68.34,70051.0,66.8687,66.9273,66.7319,66.771,70051.0
2023-03-22 10:50:00,68.34,68.39,68.21,68.34,94786.0,66.771,66.8198,66.644,66.771,94786.0
2023-03-22 10:55:00,68.33,68.35,68.24,68.27,54851.0,66.7612,66.7808,66.6733,66.7026,54851.0
2023-03-22 11:00:00,68.26,68.33,68.15,68.16,91989.0,66.6928,66.7612,66.5854,66.5951,91989.0
2023-03-22 11:05:00,68.17,68.22,68.07,68.07,85687.0,66.6049,66.6537,66.5072,66.5072,85687.0
2023-03-22 11:10:00,68.08,68.17,67.83,67.99,123711.0,66.517,66.6049,66.2727,66.429,123711.0
2023-03-22 11:15:00,67.99,68.04,67.94,67.96,72528.0,66.429,66.4779,66.3802,66.3997,72528.0
2023-03-22 11:20:00,67.97,68.16,67.94,68.15,99718.0,66.4095,66.5951,66.3802,66.5854,99718.0
2023-03-22 11:25:00,68.16,68.19,68.01,68.08,105493.0,66.5951,66.6244,66.4486,66.517,105493.0
2023-03-22 11:30:00,68.08,68.21,68.08,68.16,102898.0,66.517,66.644,66.517,66.5951,102898.0
2023-03-22 11:35:00,68.16,68.22,68.05,68.16,84766.0,66.5951,66.6537,66.4876,66.5951,84766.0
2023-03-22 11:40:00,68.15,68.2,68.0,68.03,62587.0,66.5854,66.6342,66.4388,66.4681,62587.0
2023-03-22 11:45:00,68.02,68.17,68.0,68.1,59779.0,66.4583,66.6049,66.4388,66.5365,59779.0
2023-03-22 11:50:00,68.11,68.18,68.06,68.12,60460.0,66.5463,66.6147,66.4974,66.556,60460.0
2023-03-22 11:55:00,68.13,68.16,68.07,68.09,52636.0,66.5658,66.5951,66.5072,66.5267,52636.0
2023-03-22 12:00:00,68.09,68.11,67.98,68.0,85498.0,66.5267,66.5463,66.4193,66.4388,85498.0
2023-03-22 12:05:00,68.0,68.03,67.87,67.91,59311.0,66.4388,66.4681,66.3118,66.3509,59311.0
2023-03-22 12:10:00,67.9,67.91,67.75,67.78,105947.0,66.3411,66.3509,66.1945,66.2238,105947.0
2023-03-22 12:15:00,67.78,67.82,67.69,67.74,84153.0,66.2238,66.2629,66.1359,66.1848,84153.0
2023-03-22 12:20:00,67.75,67.84,67.64,67.79,93195.0,66.1945,66.2825,66.0871,66.2336,93195.0
2023-03-22 12:25:00,67.79,67.87,67.74,67.76,70411.0,66.2336,66.3118,66.1848,66.2043,70411.0
2023-03-22 12:30:00,67.75,67.82,67.66,67.69,71673.0,66.1945,66.2629,66.1066,66.1359,71673.0
2023-03-22 12:35:00,67.69,67.72,67.6,67.65,57301.0,66.1359,66.1652,66.048,66.0968,57301.0
2023-03-22 12:40:00,67.66,67.72,67.59,67.7,76534.0,66.1066,66.1652,66.0382,66.1457,76534.0
2023-03-22 12:45:00,67.7,67.72,67.56,67.63,67499.0,66.1457,66.1652,66.0089,66.0773,67499.0
2023-03-22 12:50:00,67.63,67.74,67.62,67.69,61368.0,66.0773,66.1848,66.0675,66.1359,61368.0
2023-03-22 12:55:00,67.68,67.68,67.54,67.59,70421.0,66.1261,66.1261,65.9894,66.0382,70421.0
2023-03-22 13:00:00,67.59,67.59,67.37,67.43,85008.0,66.0382,66.0382,65.8233,65.8819,85008.0
2023-03-22 13:05:00,67.43,67.48,67.3,67.39,81944.0,65.8819,65.9307,65.7549,65.8428,81944.0
2023-03-22 13:10:00,67.39,67.53,67.36,67.53,73858.0,65.8428,65.9796,65.8135,65.9796,73858.0
2023-03-22 13:15:00,67.52,67.62,67.49,67.6,91438.0,65.9698,66.0675,65.9405,66.048,91438.0
2023-03-22 13:20:00,67.6,67.69,67.56,67.63,92145.0,66.048,66.1359,66.0089,66.0773,92145.0
2023-03-22 13:25:00,67.63,67.76,67.63,67.73,53419.0,66.0773,66.2043,66.0773,66.175,53419.0
2023-03-22 13:30:00,67.74,67.86,67.72,67.76,91966.0,66.1848,66.302,66.1652,66.2043,91966.0
2023-03-22 13:35:00,67.75,67.81,67.69,67.76,75711.0,66.1945,66.2532,66.1359,66.2043,75711.0
2023-03-22 13:40:00,67.75,67.82,67.71,67.81,70160.0,66.1945,66.2629,66.1555,66.2532,70160.0
2023-03-22 13:45:00,67.81,67.87,67.81,67.85,66242.0,66.2532,66.3118,66.2532,66.2922,66242.0
2023-03-22 13:50:00,67.86,67.91,67.85,67.9,64640.0,66.302,66.3509,66.2922,66.3411,64640.0
2023-03-22 13:55:00,67.89,68.02,67.85,67.96,178774.0,66.3313,66.4583,66.2922,66.3997,178774.0
2023-03-22 14:00:00,67.97,68.96,67.85,68.8,564525.0,66.4095,67.3768,66.2922,67.2204,564525.0
2023-03-22 14:05:00,68.79,69.51,68.62,68.69,558676.0,67.2107,67.9141,67.0446,67.113,558676.0
2023-03-22 14:10:00,68.75,68.85,67.99,68.19,433941.0,67.1716,67.2693,66.429,66.6244,433941.0
2023-03-22 14:15:00,68.2,68.81,68.14,68.7,361040.0,66.6342,67.2302,66.5756,67.1227,361040.0
2023-03-22 14:20:00,68.71,68.73,68.13,68.31,213551.0,67.1325,67.152,66.5658,66.7417,213551.0
2023-03-22 14:25:00,68.31,68.71,68.24,68.61,216514.0,66.7417,67.1325,66.6733,67.0348,216514.0
2023-03-22 14:30:00,68.61,69.07,68.21,68.42,379304.0,67.0348,67.4842,66.644,66.8492,379304.0
2023-03-22 14:35:00,68.38,68.67,67.33,68.32,781777.0,66.8101,67.0934,65.7842,66.7514,781777.0
2023-03-22 14:40:00,68.3,69.46,68.29,69.15,682703.0,66.7319,67.8653,66.7221,67.5624,682703.0
2023-03-22 14:45:00,69.19,69.92,68.96,69.5,390816.0,67.6015,68.3147,67.3768,67.9044,390816.0
2023-03-22 14:50:00,69.52,69.72,68.74,68.85,297088.0,67.9239,68.1193,67.1618,67.2693,297088.0
2023-03-22 14:55:00,68.88,68.99,67.86,67.92,382620.0,67.2986,67.4061,66.302,66.3606,382620.0
2023-03-22 15:00:00,67.9,68.17,67.01,67.06,518278.0,66.3411,66.6049,65.4715,65.5204,518278.0
2023-03-22 15:05:00,67.01,67.33,66.43,66.87,563129.0,65.4715,65.7842,64.9048,65.3347,563129.0
2023-03-22 15:10:00,66.9,67.44,66.56,67.34,458513.0,65.364,65.8917,65.0319,65.7939,458513.0
2023-03-22 15:15:00,67.35,67.92,67.31,67.66,424647.0,65.8037,66.3606,65.7646,66.1066,424647.0
2023-03-22 15:20:00,67.66,68.6,67.53,68.04,449623.0,66.1066,67.025,65.9796,66.4779,449623.0
2023-03-22 15:25:00,68.04,68.28,67.63,68.09,238395.0,66.4779,66.7124,66.0773,66.5267,238395.0
2023-03-22 15:30:00,68.09,68.22,67.2,67.37,257046.0,66.5267,66.6537,65.6572,65.8233,257046.0
2023-03-22 15:35:00,67.37,67.51,66.8,67.03,204683.0,65.8233,65.96,65.2663,65.4911,204683.0
2023-03-22 15:40:00,67.05,67.33,66.75,66.75,302671.0,65.5106,65.7842,65.2175,65.2175,302671.0
2023-03-22 15:45:00,66.77,66.78,66.14,66.41,417068.0,65.237,65.2468,64.6215,64.8853,417068.0
2023-03-22 15:50:00,66.38,66.39,65.36,65.42,397106.0,64.856,64.8658,63.8594,63.918,397106.0
2023-03-22 15:55:00,65.41,65.47,64.59,64.63,516159.0,63.9083,63.9669,63.1071,63.1462,516159.0
2023-03-23 09:30:00,66.03,66.36,66.03,66.21,445236.0,64.514,64.8364,64.514,64.6899,445236.0
2023-03-23 09:35:00,66.21,66.28,66.07,66.13,247189.0,64.6899,64.7583,64.5531,64.6117,247189.0
2023-03-23 09:40:00,66.13,66.55,65.97,66.41,330876.0,64.6117,65.0221,64.4554,64.8853,330876.0
2023-03-23 09:45:00,66.42,66.59,66.22,66.47,288344.0,64.8951,65.0612,64.6997,64.9439,288344.0
2023-03-23 09:50:00,66.47,66.56,66.34,66.47,164609.0,64.9439,65.0319,64.8169,64.9439,164609.0
2023-03-23 09:55:00,66.48,66.54,66.31,66.47,198228.0,64.9537,65.0123,64.7876,64.9439,198228.0
2023-03-23 10:00:00,66.47,66.78,66.43,66.51,401134.0,64.9439,65.2468,64.9048,64.983,401134.0
2023-03-23 10:05:00,66.51,66.71,66.45,66.71,169060.0,64.983,65.1784,64.9244,65.1784,169060.0
2023-03-23 10:10:00,66.71,67.0,66.69,66.83,354905.0,65.1784,65.4618,65.1589,65.2957,354905.0
2023-03-23 10:15:00,66.85,67.08,66.83,66.86,192490.0,65.3152,65.5399,65.2957,65.325,192490.0
2023-03-23 10:20:00,66.86,66.86,66.64,66.83,174673.0,65.325,65.325,65.11,65.2957,174673.0
2023-03-23 10:25:00,66.83,67.11,66.8,66.83,197644.0,65.2957,65.5692,65.2663,65.2957,197644.0
2023-03-23 10:30:00,66.84,66.92,66.69,66.71,123030.0,65.3054,65.3836,65.1589,65.1784,123030.0
2023-03-23 10:35:00,66.75,66.95,66.68,66.94,116076.0,65.2175,65.4129,65.1491,65.4031,116076.0
2023-03-23 10:40:00,66.94,67.08,66.9,67.06,194647.0,65.4031,65.5399,65.364,65.5204,194647.0
2023-03-23 10:45:00,67.07,67.55,67.02,67.5,245437.0,65.5301,65.9991,65.4813,65.9503,245437.0
2023-03-23 10:50:00,67.52,67.75,67.45,67.68,220120.0,65.9698,66.1945,65.9014,66.1261,220120.0
2023-03-23 10:55:00,67.69,67.71,67.54,67.68,151325.0,66.1359,66.1555,65.9894,66.1261,151325.0
2023-03-23 11:00:00,67.73,67.93,67.72,67.84,202421.0,66.175,66.3704,66.1652,66.2825,202421.0
2023-03-23 11:05:00,67.86,68.11,67.8,67.91,194441.0,66.302,66.5463,66.2434,66.3509,194441.0
2023-03-23 11:10:00,67.92,68.03,67.87,67.89,103687.0,66.3606,66.4681,66.3118,66.3313,103687.0
2023-03-23 11:15:00,67.9,67.93,67.6,67.64,234053.0,66.3411,66.3704,66.048,66.0871,234053.0
2023-03-23 11:20:00,67.63,67.83,67.59,67.8,197821.0,66.0773,66.2727,66.0382,66.2434,197821.0
2023-03-23 11:25:00,67.8,67.8,67.41,67.44,138130.0,66.2434,66.2434,65.8623,65.8917,138130.0
2023-03-23 11:30:00,67.45,67.77,67.45,67.58,113655.0,65.9014,66.2141,65.9014,66.0284,113655.0
2023-03-23 11:35:00,67.58,67.8,67.56,67.65,91042.0,66.0284,66.2434,66.0089,66.0968,91042.0
2023-03-23 11:40:00,67.66,67.76,67.41,67.44,115007.0,66.1066,66.2043,65.8623,65.8917,115007.0
2023-03-23 11:45:00,67.45,67.64,67.38,67.6,110188.0,65.9014,66.0871,65.833,66.048,110188.0
2023-03-23 11:50:00,67.6,67.78,67.6,67.68,77314.0,66.048,66.2238,66.048,66.1261,77314.0
2023-03-23 11:55:00,67.69,67.77,67.46,67.5,83685.0,66.1359,66.2141,65.9112,65.9503,83685.0
2023-03-23 12:00:00,67.48,67.58,67.37,67.48,114773.0,65.9307,66.0284,65.8233,65.9307,114773.0
2023-03-23 12:05:00,67.52,67.63,67.42,67.62,64467.0,65.9698,66.0773,65.8721,66.0675,64467.0
2023-03-23 12:10:00,67.61,67.61,67.22,67.27,125513.0,66.0577,66.0577,65.6767,65.7256,125513.0
2023-03-23 12:15:00,67.27,67.33,67.11,67.26,108930.0,65.7256,65.7842,65.5692,65.7158,108930.0
2023-03-23 12:20:00,67.26,67.3,67.05,67.27,100049.0,65.7158,65.7549,65.5106,65.7256,100049.0
2023-03-23 12:25:00,67.26,67.46,67.25,67.32,99638.0,65.7158,65.9112,65.706,65.7744,99638.0
2023-03-23 12:30:00,67.31,67.49,67.27,67.35,85006.0,65.7646,65.9405,65.7256,65.8037,85006.0
2023-03-23 12:35:00,67.36,67.39,67.11,67.13,73388.0,65.8135,65.8428,65.5692,65.5888,73388.0
2023-03-23 12:40:00,67.12,67.16,66.9,67.11,127468.0,65.579,65.6181,65.364,65.5692,127468.0
2023-03-23 12:45:00,67.12,67.12,66.79,67.04,109720.0,65.579,65.579,65.2566,65.5008,109720.0
2023-03-23 12:50:00,67.05,67.05,66.84,66.97,83967.0,65.5106,65.5106,65.3054,65.4324,83967.0
2023-03-23 12:55:00,66.9,66.94,66.75,66.86,111791.0,65.364,65.4031,65.2175,65.325,111791.0
2023-03-23 13:00:00,66.87,66.88,66.7,66.86,103363.0,65.3347,65.3445,65.1686,65.325,103363.0
2023-03-23 13:05:00,66.85,67.03,66.62,66.7,144889.0,65.3152,65.4911,65.0905,65.1686,144889.0
2023-03-23 13:10:00,66.71,66.75,66.33,66.47,173939.0,65.1784,65.2175,64.8071,64.9439,173939.0
2023-03-23 13:15:00,66.47,66.52,66.23,66.39,148608.0,64.9439,64.9928,64.7094,64.8658,148608.0
2023-03-23 13:20:00,66.39,66.64,66.36,66.41,200030.0,64.8658,65.11,64.8364,64.8853,200030.0
2023-03-23 13:25:00,66.4,66.48,65.87,66.16,408689.0,64.8755,64.9537,64.3577,64.641,408689.0
2023-03-23 13:30:00,66.14,66.38,66.08,66.18,214207.0,64.6215,64.856,64.5629,64.6606,214207.0
2023-03-23 13:35:00,66.17,66.35,66.09,66.32,115087.0,64.6508,64.8267,64.5726,64.7974,115087.0
2023-03-23 13:40:00,66.32,66.59,66.28,66.53,166269.0,64.7974,65.0612,64.7583,65.0025,166269.0
2023-03-23 13:45:00,66.52,66.54,66.05,66.2,133358.0,64.9928,65.0123,64.5336,64.6801,133358.0
2023-03-23 13:50:00,66.22,66.24,65.9,66.07,127459.0,64.6997,64.7192,64.387,64.5531,127459.0
2023-03-23 13:55:00,66.05,66.1,65.83,65.91,122079.0,64.5336,64.5824,64.3186,64.3968,122079.0
2023-03-23 14:00:00,65.91,66.17,65.8,65.86,168572.0,64.3968,64.6508,64.2893,64.3479,168572.0
2023-03-23 14:05:00,65.89,65.99,65.73,65.76,135540.0,64.3772,64.4749,64.2209,64.2502,135540.0
2023-03-23 14:10:00,65.77,66.0,65.72,65.97,106890.0,64.26,64.4847,64.2111,64.4554,106890.0
2023-03-23 14:15:00,65.98,66.02,65.76,65.84,121772.0,64.4652,64.5043,64.2502,64.3284,121772.0
2023-03-23 14:20:00,65.85,65.88,65.44,65.47,165192.0,64.3382,64.3675,63.9376,63.9669,165192.0
2023-03-23 14:25:00,65.48,65.51,64.9,64.91,288116.0,63.9767,64.006,63.41,63.4197,288116.0
2023-03-23 14:30:00,64.92,65.18,64.79,64.92,227719.0,63.4295,63.6835,63.3025,63.4295,227719.0
2023-03-23 14:35:00,64.92,65.17,64.66,64.67,193799.0,63.4295,63.6738,63.1755,63.1852,193799.0
2023-03-23 14:40:00,64.67,64.74,64.03,64.07,317755.0,63.1852,63.2536,62.5599,62.599,317755.0
2023-03-23 14:45:00,64.09,64.5,63.98,64.29,423020.0,62.6186,63.0192,62.5111,62.814,423020.0
2023-03-23 14:50:00,64.29,64.41,63.99,64.02,302254.0,62.814,62.9312,62.5209,62.5502,302254.0
2023-03-23 14:55:00,64.02,64.67,63.8,64.65,346545.0,62.5502,63.1852,62.3352,63.1657,346545.0
2023-03-23 15:00:00,64.67,65.87,64.65,65.0,961435.0,63.1852,64.3577,63.1657,63.5077,961435.0
2023-03-23 15:05:00,65.07,65.13,64.56,65.08,370662.0,63.5761,63.6347,63.0778,63.5858,370662.0
2023-03-23 15:10:00,65.07,65.26,64.59,64.85,363719.0,63.5761,63.7617,63.1071,63.3611,363719.0
2023-03-23 15:15:00,64.84,65.02,64.14,64.21,429054.0,63.3513,63.5272,62.6674,62.7358,429054.0
2023-03-23 15:20:00,64.21,64.56,63.7,64.52,375872.0,62.7358,63.0778,62.2375,63.0387,375872.0
2023-03-23 15:25:00,64.52,64.75,64.38,64.41,285885.0,63.0387,63.2634,62.9019,62.9312,285885.0
2023-03-23 15:30:00,64.4,64.57,64.11,64.54,258665.0,62.9214,63.0875,62.6381,63.0582,258665.0
2023-03-23 15:35:00,64.52,65.03,64.51,64.8,333706.0,63.0387,63.537,63.0289,63.3123,333706.0
2023-03-23 15:40:00,64.77,65.05,64.61,64.96,279493.0,63.283,63.5565,63.1266,63.4686,279493.0
2023-03-23 15:45:00,64.95,65.55,64.93,65.22,363596.0,63.4588,64.045,63.4393,63.7226,363596.0
2023-03-23 15:50:00,65.24,65.97,65.24,65.53,422526.0,63.7422,64.4554,63.7422,64.0255,422526.0
2023-03-23 15:55:00,65.51,65.59,65.0,65.02,446336.0,64.006,64.0841,63.5077,63.5272,446336.0
2023-03-24 09:30:00,64.42,64.46,63.82,64.05,254599.0,62.941,62.9801,62.3548,62.5795,254599.0
2023-03-24 09:35:00,64.0,64.21,63.92,64.03,243896.0,62.5306,62.7358,62.4525,62.5599,243896.0
2023-03-24 09:40:00,64.02,64.14,63.47,63.76,231670.0,62.5502,62.6674,62.0128,62.2961,231670.0
2023-03-24 09:45:00,63.65,63.88,63.17,63.44,379338.0,62.1887,62.4134,61.7197,61.9835,379338.0
2023-03-24 09:50:00,63.44,64.15,63.4,64.03,337622.0,61.9835,62.6772,61.9444,62.5599,337622.0
2023-03-24 09:55:00,64.03,64.37,64.03,64.29,277239.0,62.5599,62.8921,62.5599,62.814,277239.0
2023-03-24 10:00:00,64.34,64.61,64.17,64.26,186382.0,62.8628,63.1266,62.6967,62.7847,186382.0
2023-03-24 10:05:00,64.25,64.57,63.99,64.16,145171.0,62.7749,63.0875,62.5209,62.687,145171.0
2023-03-24 10:10:00,64.17,64.72,64.08,64.36,193230.0,62.6967,63.2341,62.6088,62.8824,193230.0
2023-03-24 10:15:00,64.36,64.37,63.82,63.98,209119.0,62.8824,62.8921,62.3548,62.5111,209119.0
2023-03-24 10:20:00,63.98,64.02,63.59,63.97,182915.0,62.5111,62.5502,62.13,62.5013,182915.0
2023-03-24 10:25:00,63.99,64.78,63.99,64.68,350196.0,62.5209,63.2927,62.5209,63.195,350196.0
2023-03-24 10:30:00,64.7,64.94,64.57,64.69,166075.0,63.2146,63.449,63.0875,63.2048,166075.0
2023-03-24 10:35:00,64.7,64.75,64.31,64.39,219178.0,63.2146,63.2634,62.8335,62.9117,219178.0
2023-03-24 10:40:00,64.39,64.39,64.02,64.05,139137.0,62.9117,62.9117,62.5502,62.5795,139137.0
2023-03-24 10:45:00,64.06,64.26,63.92,63.96,174561.0,62.5893,62.7847,62.4525,62.4915,174561.0
2023-03-24 10:50:00,63.95,64.12,63.87,64.03,89726.0,62.4818,62.6479,62.4036,62.5599,89726.0
2023-03-24 10:55:00,63.96,64.3,63.93,64.22,153539.0,62.4915,62.8237,62.4622,62.7456,153539.0
2023-03-24 11:00:00,64.25,64.43,63.99,64.36,164178.0,62.7749,62.9508,62.5209,62.8824,164178.0
2023-03-24 11:05:00,64.36,64.44,63.78,63.8,168251.0,62.8824,62.9605,62.3157,62.3352,168251.0
2023-03-24 11:10:00,63.8,63.8,63.44,63.56,189391.0,62.3352,62.3352,61.9835,62.1007,189391.0
2023-03-24 11:15:00,63.54,63.87,63.52,63.63,111840.0,62.0812,62.4036,62.0616,62.1691,111840.0
2023-03-24 11:20:00,63.63,63.94,63.54,63.75,135290.0,62.1691,62.472,62.0812,62.2864,135290.0
2023-03-24 11:25:00,63.76,64.02,63.75,63.87,96811.0,62.2961,62.5502,62.2864,62.4036,96811.0
2023-03-24 11:30:00,63.86,63.94,63.66,63.88,107635.0,62.3938,62.472,62.1984,62.4134,107635.0
2023-03-24 11:35:00,63.9,64.14,63.89,64.03,135905.0,62.4329,62.6674,62.4232,62.5599,135905.0
2023-03-24 11:40:00,64.05,64.19,64.05,64.19,119995.0,62.5795,62.7163,62.5795,62.7163,119995.0
2023-03-24 11:45:00,64.17,65.06,64.17,64.72,325858.0,62.6967,63.5663,62.6967,63.2341,325858.0
2023-03-24 11:50:00,64.73,64.74,64.61,64.66,155849.0,63.2439,63.2536,63.1266,63.1755,155849.0
2023-03-24 11:55:00,64.65,65.12,64.58,65.03,244661.0,63.1657,63.6249,63.0973,63.537,244661.0
2023-03-24 12:00:00,65.04,65.47,64.86,64.95,373377.0,63.5468,63.9669,63.3709,63.4588,373377.0
2023-03-24 12:05:00,64.93,64.98,64.6,64.61,204313.0,63.4393,63.4881,63.1169,63.1266,204313.0
2023-03-24 12:10:00,64.64,64.79,64.58,64.63,119977.0,63.1559,63.3025,63.0973,63.1462,119977.0
2023-03-24 12:15:00,64.62,64.77,64.32,64.5,116590.0,63.1364,63.283,62.8433,63.0192,116590.0
2023-03-24 12:20:00,64.5,64.6,64.35,64.53,99564.0,63.0192,63.1169,62.8726,63.0485,99564.0
2023-03-24 12:25:00,64.54,64.65,64.41,64.64,108559.0,63.0582,63.1657,62.9312,63.1559,108559.0
2023-03-24 12:30:00,64.64,64.78,64.54,64.72,136803.0,63.1559,63.2927,63.0582,63.2341,136803.0
2023-03-24 12:35:00,64.74,64.97,64.67,64.84,145129.0,63.2536,63.4784,63.1852,63.3513,145129.0
2023-03-24 12:40:00,64.83,65.04,64.69,65.0,154827.0,63.3416,63.5468,63.2048,63.5077,154827.0
2023-03-24 12:45:00,65.0,65.32,65.0,65.23,136410.0,63.5077,63.8203,63.5077,63.7324,136410.0
2023-03-24 12:50:00,65.23,65.28,65.01,65.06,128803.0,63.7324,63.7812,63.5174,63.5663,128803.0
2023-03-24 12:55:00,65.06,65.37,65.05,65.12,115338.0,63.5663,63.8692,63.5565,63.6249,115338.0
2023-03-24 13:00:00,65.12,65.3,64.98,65.09,156120.0,63.6249,63.8008,63.4881,63.5956,156120.0
2023-03-24 13:05:00,65.09,65.27,64.91,65.01,113640.0,63.5956,63.7715,63.4197,63.5174,113640.0
2023-03-24 13:10:00,65.01,65.14,64.9,65.08,90646.0,63.5174,63.6445,63.41,63.5858,90646.0
2023-03-24 13:15:00,65.11,65.16,64.81,64.88,94062.0,63.6151,63.664,63.322,63.3904,94062.0
2023-03-24 13:20:00,64.87,65.17,64.83,65.06,113132.0,63.3807,63.6738,63.3416,63.5663,113132.0
2023-03-24 13:25:00,65.06,65.54,65.05,65.27,260155.0,63.5663,64.0353,63.5565,63.7715,260155.0
2023-03-24 13:30:00,65.27,65.51,65.23,65.31,112987.0,63.7715,64.006,63.7324,63.8106,112987.0
2023-03-24 13:35:00,65.34,65.65,65.3,65.53,140291.0,63.8399,64.1427,63.8008,64.0255,140291.0
2023-03-24 13:40:00,65.56,65.64,65.29,65.4,151352.0,64.0548,64.133,63.791,63.8985,151352.0
2023-03-24 13:45:00,65.42,65.42,65.04,65.04,113311.0,63.918,63.918,63.5468,63.5468,113311.0
2023-03-24 13:50:00,65.05,65.12,64.98,65.07,69355.0,63.5565,63.6249,63.4881,63.5761,69355.0
2023-03-24 13:55:00,65.08,65.27,64.99,65.24,62427.0,63.5858,63.7715,63.4979,63.7422,62427.0
2023-03-24 14:00:00,65.24,65.46,65.23,65.42,77806.0,63.7422,63.9571,63.7324,63.918,77806.0
2023-03-24 14:05:00,65.43,65.46,65.17,65.4,125014.0,63.9278,63.9571,63.6738,63.8985,125014.0
2023-03-24 14:10:00,65.36,65.59,65.35,65.54,112414.0,63.8594,64.0841,63.8496,64.0353,112414.0
2023-03-24 14:15:00,65.55,65.75,65.46,65.57,152794.0,64.045,64.2405,63.9571,64.0646,152794.0
2023-03-24 14:20:00,65.58,65.69,65.42,65.46,140546.0,64.0744,64.1818,63.918,63.9571,140546.0
2023-03-24 14:25:00,65.45,65.56,65.42,65.55,75444.0,63.9473,64.0548,63.918,64.045,75444.0
2023-03-24 14:30:00,65.54,65.97,65.51,65.82,143956.0,64.0353,64.4554,64.006,64.3088,143956.0
2023-03-24 14:35:00,65.82,65.95,65.64,65.84,129667.0,64.3088,64.4359,64.133,64.3284,129667.0
2023-03-24 14:40:00,65.86,65.95,65.73,65.91,131874.0,64.3479,64.4359,64.2209,64.3968,131874.0
2023-03-24 14:45:00,65.92,66.02,65.81,65.91,138798.0,64.4065,64.5043,64.2991,64.3968,138798.0
2023-03-24 14:50:00,65.89,65.9,65.67,65.74,85618.0,64.3772,64.387,64.1623,64.2307,85618.0
2023-03-24 14:55:00,65.73,65.94,65.73,65.79,87930.0,64.2209,64.4261,64.2209,64.2795,87930.0
2023-03-24 15:00:00,65.81,65.85,65.52,65.64,107118.0,64.2991,64.3382,64.0157,64.133,107118.0
2023-03-24 15:05:00,65.64,65.72,65.5,65.58,73072.0,64.133,64.2111,63.9962,64.0744,73072.0
2023-03-24 15:10:00,65.59,65.74,65.48,65.57,97980.0,64.0841,64.2307,63.9767,64.0646,97980.0
2023-03-24 15:15:00,65.58,66.0,65.55,65.93,115340.0,64.0744,64.4847,64.045,64.4163,115340.0
2023-03-24 15:20:00,65.94,66.32,65.94,66.08,262356.0,64.4261,64.7974,64.4261,64.5629,262356.0
2023-03-24 15:25:00,66.07,66.28,66.0,66.18,107253.0,64.5531,64.7583,64.4847,64.6606,107253.0
2023-03-24 15:30:00,66.18,66.3,66.05,66.18,107993.0,64.6606,64.7778,64.5336,64.6606,107993.0
2023-03-24 15:35:00,66.17,66.38,66.07,66.18,155935.0,64.6508,64.856,64.5531,64.6606,155935.0
2023-03-24 15:40:00,66.17,66.25,66.06,66.11,109791.0,64.6508,64.729,64.5433,64.5922,109791.0
2023-03-24 15:45:00,66.14,66.16,65.85,65.98,140341.0,64.6215,64.641,64.3382,64.4652,140341.0
2023-03-24 15:50:00,65.97,66.05,65.73,65.81,161319.0,64.4554,64.5336,64.2209,64.2991,161319.0
2023-03-24 15:55:00,65.79,66.34,65.67,66.32,285494.0,64.2795,64.8169,64.1623,64.7974,285494.0
2023-03-27 09:30:00,67.49,67.66,67.42,67.65,297041.0,65.9405,66.1066,65.8721,66.0968,297041.0
2023-03-27 09:35:00,67.66,67.78,67.14,67.19,325428.0,66.1066,66.2238,65.5985,65.6474,325428.0
2023-03-27 09:40:00,67.19,67.72,67.17,67.67,230637.0,65.6474,66.1652,65.6278,66.1164,230637.0
2023-03-27 09:45:00,67.66,67.87,67.66,67.75,171244.0,66.1066,66.3118,66.1066,66.1945,171244.0
2023-03-27 09:50:00,67.75,67.9,67.42,67.51,181447.0,66.1945,66.3411,65.8721,65.96,181447.0
2023-03-27 09:55:00,67.53,67.63,67.24,67.47,204535.0,65.9796,66.0773,65.6962,65.921,204535.0
2023-03-27 10:00:00,67.46,67.54,67.33,67.42,142566.0,65.9112,65.9894,65.7842,65.8721,142566.0
2023-03-27 10:05:00,67.45,67.47,67.2,67.36,207108.0,65.9014,65.921,65.6572,65.8135,207108.0
2023-03-27 10:10:00,67.39,67.48,67.22,67.29,137641.0,65.8428,65.9307,65.6767,65.7451,137641.0
2023-03-27 10:15:00,67.28,67.53,66.96,67.2,345726.0,65.7353,65.9796,65.4227,65.6572,345726.0
2023-03-27 10:20:00,67.21,67.4,67.2,67.25,89457.0,65.6669,65.8526,65.6572,65.706,89457.0
2023-03-27 10:25:00,67.24,67.24,66.97,67.0,179337.0,65.6962,65.6962,65.4324,65.4618,179337.0
2023-03-27 10:30:00,67.0,67.02,66.71,66.79,145733.0,65.4618,65.4813,65.1784,65.2566,145733.0
2023-03-27 10:35:00,66.78,66.87,66.61,66.83,166954.0,65.2468,65.3347,65.0807,65.2957,166954.0
2023-03-27 10:40:00,66.84,66.91,66.66,66.68,147556.0,65.3054,65.3738,65.1296,65.1491,147556.0
2023-03-27 10:45:00,66.67,66.92,66.54,66.81,166135.0,65.1393,65.3836,65.0123,65.2761,166135.0
2023-03-27 10:50:00,66.84,67.01,66.81,66.96,120920.0,65.3054,65.4715,65.2761,65.4227,120920.0
2023-03-27 10:55:00,66.97,67.06,66.6,66.63,183389.0,65.4324,65.5204,65.0709,65.1002,183389.0
2023-03-27 11:00:00,66.64,66.79,66.54,66.62,149641.0,65.11,65.2566,65.0123,65.0905,149641.0
2023-03-27 11:05:00,66.6,66.66,66.45,66.47,173133.0,65.0709,65.1296,64.9244,64.9439,173133.0
2023-03-27 11:10:00,66.48,66.66,66.38,66.64,164193.0,64.9537,65.1296,64.856,65.11,164193.0
2023-03-27 11:15:00,66.64,66.64,66.33,66.39,126444.0,65.11,65.11,64.8071,64.8658,126444.0
2023-03-27 11:20:00,66.41,66.64,66.39,66.55,87338.0,64.8853,65.11,64.8658,65.0221,87338.0
2023-03-27 11:25:00,66.56,66.77,66.56,66.74,113851.0,65.0319,65.237,65.0319,65.2077,113851.0
2023-03-27 11:30:00,66.74,66.86,66.71,66.79,182921.0,65.2077,65.325,65.1784,65.2566,182921.0
2023-03-27 11:35:00,66.81,66.85,66.66,66.8,89579.0,65.2761,65.3152,65.1296,65.2663,89579.0
2023-03-27 11:40:00,66.8,66.8,66.57,66.69,75193.0,65.2663,65.2663,65.0416,65.1589,75193.0
2023-03-27 11:45:00,66.69,66.79,66.65,66.76,100807.0,65.1589,65.2566,65.1198,65.2273,100807.0
2023-03-27 11:50:00,66.75,66.81,66.45,66.51,116946.0,65.2175,65.2761,64.9244,64.983,116946.0
2023-03-27 11:55:00,66.5,66.5,66.21,66.42,235837.0,64.9732,64.9732,64.6899,64.8951,235837.0
2023-03-27 12:00:00,66.41,66.62,66.35,66.58,149672.0,64.8853,65.0905,64.8267,65.0514,149672.0
2023-03-27 12:05:00,66.58,66.58,66.22,66.36,125349.0,65.0514,65.0514,64.6997,64.8364,125349.0
2023-03-27 12:10:00,66.38,66.5,66.31,66.46,81429.0,64.856,64.9732,64.7876,64.9342,81429.0
2023-03-27 12:15:00,66.47,66.73,66.44,66.7,107118.0,64.9439,65.198,64.9146,65.1686,107118.0
2023-03-27 12:20:00,66.71,66.86,66.69,66.84,94706.0,65.1784,65.325,65.1589,65.3054,94706.0
2023-03-27 12:25:00,66.84,66.86,66.63,66.82,111183.0,65.3054,65.325,65.1002,65.2859,111183.0
2023-03-27 12:30:00,66.85,66.92,66.66,66.67,104778.0,65.3152,65.3836,65.1296,65.1393,104778.0
2023-03-27 12:35:00,66.68,66.75,66.57,66.63,114742.0,65.1491,65.2175,65.0416,65.1002,114742.0
2023-03-27 12:40:00,66.64,66.65,66.48,66.61,99858.0,65.11,65.1198,64.9537,65.0807,99858.0
2023-03-27 12:45:00,66.62,66.74,66.53,66.68,112595.0,65.0905,65.2077,65.0025,65.1491,112595.0
2023-03-27 12:50:00,66.7,66.78,66.58,66.66,77957.0,65.1686,65.2468,65.0514,65.1296,77957.0
2023-03-27 12:55:00,66.66,66.68,66.56,66.66,57406.0,65.1296,65.1491,65.0319,65.1296,57406.0
2023-03-27 13:00:00,66.66,66.88,66.58,66.83,99785.0,65.1296,65.3445,65.0514,65.2957,99785.0
2023-03-27 13:05:00,66.82,66.91,66.66,66.74,72170.0,65.2859,65.3738,65.1296,65.2077,72170.0
2023-03-27 13:10:00,66.73,66.75,66.53,66.59,94168.0,65.198,65.2175,65.0025,65.0612,94168.0
2023-03-27 13:15:00,66.6,66.69,66.46,66.69,78743.0,65.0709,65.1589,64.9342,65.1589,78743.0
2023-03-27 13:20:00,66.69,67.01,66.64,66.89,121733.0,65.1589,65.4715,65.11,65.3543,121733.0
2023-03-27 13:25:00,66.88,66.98,66.86,66.95,56900.0,65.3445,65.4422,65.325,65.4129,56900.0
2023-03-27 13:30:00,66.95,67.07,66.91,67.03,164453.0,65.4129,65.5301,65.3738,65.4911,164453.0
2023-03-27 13:35:00,67.03,67.03,66.89,66.95,121402.0,65.4911,65.4911,65.3543,65.4129,121402.0
2023-03-27 13:40:00,66.94,67.11,66.94,67.11,114227.0,65.4031,65.5692,65.4031,65.5692,114227.0
2023-03-27 13:45:00,67.1,67.21,67.03,67.13,105655.0,65.5595,65.6669,65.4911,65.5888,105655.0
2023-03-27 13:50:00,67.12,67.14,66.88,66.89,103956.0,65.579,65.5985,65.3445,65.3543,103956.0
2023-03-27 13:55:00,66.89,66.99,66.83,66.86,66817.0,65.3543,65.452,65.2957,65.325,66817.0
2023-03-27 14:00:00,66.85,66.9,66.68,66.69,96922.0,65.3152,65.364,65.1491,65.1589,96922.0
2023-03-27 14:05:00,66.68,66.74,66.62,66.73,76573.0,65.1491,65.2077,65.0905,65.198,76573.0
2023-03-27 14:10:00,66.73,66.92,66.72,66.91,74324.0,65.198,65.3836,65.1882,65.3738,74324.0
2023-03-27 14:15:00,66.92,66.99,66.84,66.98,78138.0,65.3836,65.452,65.3054,65.4422,78138.0
2023-03-27 14:20:00,66.99,67.15,66.95,67.07,98064.0,65.452,65.6083,65.4129,65.5301,98064.0
2023-03-27 14:25:00,67.07,67.25,67.07,67.14,102064.0,65.5301,65.706,65.5301,65.5985,102064.0
2023-03-27 14:30:00,67.14,67.33,67.13,67.25,106605.0,65.5985,65.7842,65.5888,65.706,106605.0
2023-03-27 14:35:00,67.24,67.45,67.22,67.32,103402.0,65.6962,65.9014,65.6767,65.7744,103402.0
2023-03-27 14:40:00,67.32,67.36,67.25,67.29,81640.0,65.7744,65.8135,65.706,65.7451,81640.0
2023-03-27 14:45:00,67.3,67.43,67.22,67.34,121014.0,65.7549,65.8819,65.6767,65.7939,121014.0
2023-03-27 14:50:00,67.35,67.41,67.25,67.31,110521.0,65.8037,65.8623,65.706,65.7646,110521.0
2023-03-27 14:55:00,67.31,67.49,67.31,67.47,101595.0,65.7646,65.9405,65.7646,65.921,101595.0
2023-03-27 15:00:00,67.46,67.57,67.29,67.35,240624.0,65.9112,66.0187,65.7451,65.8037,240624.0
2023-03-27 15:05:00,67.34,67.41,67.13,67.16,185675.0,65.7939,65.8623,65.5888,65.6181,185675.0
2023-03-27 15:10:00,67.16,67.25,67.12,67.22,110939.0,65.6181,65.706,65.579,65.6767,110939.0
2023-03-27 15:15:00,67.21,67.29,67.11,67.13,109119.0,65.6669,65.7451,65.5692,65.5888,109119.0
2023-03-27 15:20:00,67.14,67.24,67.04,67.23,87451.0,65.5985,65.6962,65.5008,65.6865,87451.0
2023-03-27 15:25:00,67.22,67.36,67.18,67.29,114592.0,65.6767,65.8135,65.6376,65.7451,114592.0
2023-03-27 15:30:00,67.28,67.37,67.1,67.2,93600.0,65.7353,65.8233,65.5595,65.6572,93600.0
2023-03-27 15:35:00,67.2,67.29,66.85,66.99,175269.0,65.6572,65.7451,65.3152,65.452,175269.0
2023-03-27 15:40:00,67.01,67.12,66.92,66.98,97486.0,65.4715,65.579,65.3836,65.4422,97486.0
2023-03-27 15:45:00,66.96,67.03,66.78,66.82,158916.0,65.4227,65.4911,65.2468,65.2859,158916.0
2023-03-27 15:50:00,66.8,66.96,66.62,66.83,224132.0,65.2663,65.4227,65.0905,65.2957,224132.0
2023-03-27 15:55:00,66.84,66.84,66.35,66.68,389335.0,65.3054,65.3054,64.8267,65.1491,389335.0
2023-03-28 09:30:00,66.31,66.34,65.9,66.13,261001.0,64.7876,64.8169,64.387,64.6117,261001.0
2023-03-28 09:35:00,66.16,66.25,66.03,66.19,204982.0,64.641,64.729,64.514,64.6703,204982.0
2023-03-28 09:40:00,66.18,66.28,66.02,66.21,145979.0,64.6606,64.7583,64.5043,64.6899,145979.0
2023-03-28 09:45:00,66.22,66.39,66.13,66.29,186621.0,64.6997,64.8658,64.6117,64.7681,186621.0
2023-03-28 09:50:00,66.3,66.42,66.11,66.4,170252.0,64.7778,64.8951,64.5922,64.8755,170252.0
2023-03-28 09:55:00,66.4,66.42,66.08,66.16,130721.0,64.8755,64.8951,64.5629,64.641,130721.0
2023-03-28 10:00:00,66.16,66.39,65.95,66.3,275801.0,64.641,64.8658,64.4359,64.7778,275801.0
2023-03-28 10:05:00,66.3,66.53,66.28,66.47,180689.0,64.7778,65.0025,64.7583,64.9439,180689.0
2023-03-28 10:10:00,66.48,66.61,66.45,66.52,134977.0,64.9537,65.0807,64.9244,64.9928,134977.0
2023-03-28 10:15:00,66.53,66.66,66.48,66.54,138133.0,65.0025,65.1296,64.9537,65.0123,138133.0
2023-03-28 10:20:00,66.55,66.58,66.31,66.36,177220.0,65.0221,65.0514,64.7876,64.8364,177220.0
2023-03-28 10:25:00,66.36,66.41,66.2,66.36,134695.0,64.8364,64.8853,64.6801,64.8364,134695.0
2023-03-28 10:30:00,66.35,66.38,65.67,65.7,272905.0,64.8267,64.856,64.1623,64.1916,272905.0
2023-03-28 10:35:00,65.69,65.93,65.68,65.81,188703.0,64.1818,64.4163,64.1721,64.2991,188703.0
2023-03-28 10:40:00,65.82,65.88,65.71,65.81,121925.0,64.3088,64.3675,64.2014,64.2991,121925.0
2023-03-28 10:45:00,65.8,65.98,65.8,65.92,160030.0,64.2893,64.4652,64.2893,64.4065,160030.0
2023-03-28 10:50:00,65.94,65.96,65.8,65.83,149126.0,64.4261,64.4456,64.2893,64.3186,149126.0
2023-03-28 10:55:00,65.83,65.93,65.73,65.79,153926.0,64.3186,64.4163,64.2209,64.2795,153926.0
2023-03-28 11:00:00,65.79,66.1,65.77,66.05,127949.0,64.2795,64.5824,64.26,64.5336,127949.0
2023-03-28 11:05:00,66.07,66.15,66.01,66.02,97790.0,64.5531,64.6313,64.4945,64.5043,97790.0
2023-03-28 11:10:00,66.01,66.11,65.94,66.11,99443.0,64.4945,64.5922,64.4261,64.5922,99443.0
2023-03-28 11:15:00,66.11,66.25,66.11,66.2,107203.0,64.5922,64.729,64.5922,64.6801,107203.0
2023-03-28 11:20:00,66.21,66.33,66.14,66.21,66459.0,64.6899,64.8071,64.6215,64.6899,66459.0
2023-03-28 11:25:00,66.22,66.36,66.16,66.27,71775.0,64.6997,64.8364,64.641,64.7485,71775.0
2023-03-28 11:30:00,66.28,66.44,66.25,66.3,127435.0,64.7583,64.9146,64.729,64.7778,127435.0
2023-03-28 11:35:00,66.3,66.49,66.25,66.45,135399.0,64.7778,64.9635,64.729,64.9244,135399.0
2023-03-28 11:40:00,66.45,66.51,66.31,66.34,93965.0,64.9244,64.983,64.7876,64.8169,93965.0
2023-03-28 11:45:00,66.34,66.4,66.2,66.25,55835.0,64.8169,64.8755,64.6801,64.729,55835.0
2023-03-28 11:50:00,66.25,66.41,66.24,66.38,45942.0,64.729,64.8853,64.7192,64.856,45942.0
2023-03-28 11:55:00,66.38,66.43,66.34,66.42,58519.0,64.856,64.9048,64.8169,64.8951,58519.0
2023-03-28 12:00:00,66.43,66.48,66.33,66.36,58410.0,64.9048,64.9537,64.8071,64.8364,58410.0
2023-03-28 12:05:00,66.36,66.36,66.23,66.27,107593.0,64.8364,64.8364,64.7094,64.7485,107593.0
2023-03-28 12:10:00,66.27,66.31,66.13,66.26,93131.0,64.7485,64.7876,64.6117,64.7387,93131.0
2023-03-28 12:15:00,66.28,66.3,66.0,66.11,87992.0,64.7583,64.7778,64.4847,64.5922,87992.0
2023-03-28 12:20:00,66.11,66.22,66.07,66.15,107327.0,64.5922,64.6997,64.5531,64.6313,107327.0
2023-03-28 12:25:00,66.15,66.18,66.05,66.09,46446.0,64.6313,64.6606,64.5336,64.5726,46446.0
2023-03-28 12:30:00,66.08,66.11,65.96,66.08,90685.0,64.5629,64.5922,64.4456,64.5629,90685.0
2023-03-28 12:35:00,66.09,66.16,66.06,66.14,137337.0,64.5726,64.641,64.5433,64.6215,137337.0
2023-03-28 12:40:00,66.14,66.21,66.03,66.16,84459.0,64.6215,64.6899,64.514,64.641,84459.0
2023-03-28 12:45:00,66.16,66.23,66.1,66.15,101212.0,64.641,64.7094,64.5824,64.6313,101212.0
2023-03-28 12:50:00,66.13,66.14,66.0,66.05,90560.0,64.6117,64.6215,64.4847,64.5336,90560.0
2023-03-28 12:55:00,66.05,66.08,65.98,66.08,40710.0,64.5336,64.5629,64.4652,64.5629,40710.0
2023-03-28 13:00:00,66.08,66.14,65.91,65.92,82988.0,64.5629,64.6215,64.3968,64.4065,82988.0
2023-03-28 13:05:00,65.91,66.01,65.83,65.9,91328.0,64.3968,64.4945,64.3186,64.387,91328.0
2023-03-28 13:10:00,65.9,65.99,65.8,65.86,82403.0,64.387,64.4749,64.2893,64.3479,82403.0
2023-03-28 13:15:00,65.86,65.96,65.78,65.96,69577.0,64.3479,64.4456,64.2698,64.4456,69577.0
2023-03-28 13:20:00,65.95,65.96,65.83,65.84,78489.0,64.4359,64.4456,64.3186,64.3284,78489.0
2023-03-28 13:25:00,65.84,65.89,65.79,65.86,92175.0,64.3284,64.3772,64.2795,64.3479,92175.0
2023-03-28 13:30:00,65.83,65.93,65.59,65.59,355579.0,64.3186,64.4163,64.0841,64.0841,355579.0
2023-03-28 13:35:00,65.59,65.65,65.52,65.54,144219.0,64.0841,64.1427,64.0157,64.0353,144219.0
2023-03-28 13:40:00,65.54,65.57,65.48,65.53,136098.0,64.0353,64.0646,63.9767,64.0255,136098.0
2023-03-28 13:45:00,65.53,65.55,65.43,65.51,151531.0,64.0255,64.045,63.9278,64.006,151531.0
2023-03-28 13:50:00,65.5,65.52,65.39,65.42,90910.0,63.9962,64.0157,63.8887,63.918,90910.0
2023-03-28 13:55:00,65.42,65.44,65.24,65.32,175844.0,63.918,63.9376,63.7422,63.8203,175844.0
2023-03-28 14:00:00,65.3,65.51,65.25,65.48,138595.0,63.8008,64.006,63.7519,63.9767,138595.0
2023-03-28 14:05:00,65.49,65.5,65.39,65.45,97730.0,63.9864,63.9962,63.8887,63.9473,97730.0
2023-03-28 14:10:00,65.45,65.48,65.36,65.47,79958.0,63.9473,63.9767,63.8594,63.9669,79958.0
2023-03-28 14:15:00,65.45,65.57,65.45,65.54,106211.0,63.9473,64.0646,63.9473,64.0353,106211.0
2023-03-28 14:20:00,65.55,65.64,65.42,65.44,93160.0,64.045,64.133,63.918,63.9376,93160.0
2023-03-28 14:25:00,65.45,65.58,65.43,65.55,93663.0,63.9473,64.0744,63.9278,64.045,93663.0
2023-03-28 14:30:00,65.55,65.57,65.4,65.41,93761.0,64.045,64.0646,63.8985,63.9083,93761.0
2023-03-28 14:35:00,65.42,65.57,65.42,65.53,59674.0,63.918,64.0646,63.918,64.0255,59674.0
2023-03-28 14:40:00,65.52,65.7,65.51,65.68,86462.0,64.0157,64.1916,64.006,64.1721,86462.0
2023-03-28 14:45:00,65.69,65.88,65.68,65.74,141723.0,64.1818,64.3675,64.1721,64.2307,141723.0
2023-03-28 14:50:00,65.73,65.81,65.71,65.74,68251.0,64.2209,64.2991,64.2014,64.2307,68251.0
2023-03-28 14:55:00,65.74,65.82,65.7,65.79,106616.0,64.2307,64.3088,64.1916,64.2795,106616.0
2023-03-28 15:00:00,65.81,65.96,65.81,65.85,155079.0,64.2991,64.4456,64.2991,64.3382,155079.0
2023-03-28 15:05:00,65.85,66.01,65.84,65.94,96570.0,64.3382,64.4945,64.3284,64.4261,96570.0
2023-03-28 15:10:00,65.95,66.03,65.83,65.89,154918.0,64.4359,64.514,64.3186,64.3772,154918.0
2023-03-28 15:15:00,65.9,65.96,65.78,65.82,94635.0,64.387,64.4456,64.2698,64.3088,94635.0
2023-03-28 15:20:00,65.84,65.93,65.78,65.83,86868.0,64.3284,64.4163,64.2698,64.3186,86868.0
2023-03-28 15:25:00,65.82,65.9,65.65,65.71,97770.0,64.3088,64.387,64.1427,64.2014,97770.0
2023-03-28 15:30:00,65.72,65.85,65.57,65.82,122888.0,64.2111,64.3382,64.0646,64.3088,122888.0
2023-03-28 15:35:00,65.83,65.99,65.76,65.9,179793.0,64.3186,64.4749,64.2502,64.387,179793.0
2023-03-28 15:40:00,65.9,65.95,65.83,65.86,86746.0,64.387,64.4359,64.3186,64.3479,86746.0
2023-03-28 15:45:00,65.84,65.91,65.72,65.88,98149.0,64.3284,64.3968,64.2111,64.3675,98149.0
2023-03-28 15:50:00,65.91,66.25,65.91,66.11,322495.0,64.3968,64.729,64.3968,64.5922,322495.0
2023-03-28 15:55:00,66.12,66.26,66.03,66.22,282240.0,64.602,64.7387,64.514,64.6997,282240.0
2023-03-29 09:30:00,68.36,68.38,68.13,68.14,387080.0,66.7905,66.8101,66.5658,66.5756,387080.0
2023-03-29 09:35:00,68.15,68.31,68.14,68.21,296978.0,66.5854,66.7417,66.5756,66.644,296978.0
2023-03-29 09:40:00,68.22,68.34,68.15,68.32,220162.0,66.6537,66.771,66.5854,66.7514,220162.0
2023-03-29 09:45:00,68.32,68.47,68.13,68.22,381813.0,66.7514,66.898,66.5658,66.6537,381813.0
2023-03-29 09:50:00,68.21,68.45,68.2,68.25,176381.0,66.644,66.8785,66.6342,66.6831,176381.0
2023-03-29 09:55:00,68.25,68.35,68.22,68.34,126595.0,66.6831,66.7808,66.6537,66.771,126595.0
2023-03-29 10:00:00,68.34,68.54,68.31,68.51,257425.0,66.771,66.9664,66.7417,66.9371,257425.0
2023-03-29 10:05:00,68.51,68.54,68.25,68.3,174864.0,66.9371,66.9664,66.6831,66.7319,174864.0
2023-03-29 10:10:00,68.3,68.32,68.1,68.12,113242.0,66.7319,66.7514,66.5365,66.556,113242.0
2023-03-29 10:15:00,68.12,68.32,68.08,68.28,122798.0,66.556,66.7514,66.517,66.7124,122798.0
2023-03-29 10:20:00,68.28,68.32,68.14,68.16,69379.0,66.7124,66.7514,66.5756,66.5951,69379.0
2023-03-29 10:25:00,68.16,68.17,68.04,68.14,99129.0,66.5951,66.6049,66.4779,66.5756,99129.0
2023-03-29 10:30:00,68.15,68.23,68.06,68.11,156465.0,66.5854,66.6635,66.4974,66.5463,156465.0
2023-03-29 10:35:00,68.12,68.12,67.94,68.0,142364.0,66.556,66.556,66.3802,66.4388,142364.0
2023-03-29 10:40:00,67.99,68.05,67.86,67.96,166263.0,66.429,66.4876,66.302,66.3997,166263.0
2023-03-29 10:45:00,67.95,67.96,67.79,67.89,221519.0,66.3899,66.3997,66.2336,66.3313,221519.0
2023-03-29 10:50:00,67.88,67.97,67.8,67.89,162533.0,66.3215,66.4095,66.2434,66.3313,162533.0
2023-03-29 10:55:00,67.88,68.0,67.76,67.81,221078.0,66.3215,66.4388,66.2043,66.2532,221078.0
2023-03-29 11:00:00,67.81,67.98,67.78,67.92,92730.0,66.2532,66.4193,66.2238,66.3606,92730.0
2023-03-29 11:05:00,67.93,68.08,67.9,68.05,89912.0,66.3704,66.517,66.3411,66.4876,89912.0
2023-03-29 11:10:00,68.06,68.08,67.95,67.99,78152.0,66.4974,66.517,66.3899,66.429,78152.0
2023-03-29 11:15:00,68.0,68.09,67.88,67.91,175223.0,66.4388,66.5267,66.3215,66.3509,175223.0
2023-03-29 11:20:00,67.91,68.14,67.9,68.09,165833.0,66.3509,66.5756,66.3411,66.5267,165833.0
2023-03-29 11:25:00,68.09,68.1,68.0,68.08,50775.0,66.5267,66.5365,66.4388,66.517,50775.0
2023-03-29 11:30:00,68.1,68.24,68.04,68.18,162272.0,66.5365,66.6733,66.4779,66.6147,162272.0
2023-03-29 11:35:00,68.19,68.28,68.14,68.19,102874.0,66.6244,66.7124,66.5756,66.6244,102874.0
2023-03-29 11:40:00,68.18,68.22,68.11,68.14,65316.0,66.6147,66.6537,66.5463,66.5756,65316.0
2023-03-29 11:45:00,68.15,68.27,68.15,68.24,71726.0,66.5854,66.7026,66.5854,66.6733,71726.0
2023-03-29 11:50:00,68.24,68.31,68.18,68.31,101070.0,66.6733,66.7417,66.6147,66.7417,101070.0
2023-03-29 11:55:00,68.31,68.37,68.28,68.36,89344.0,66.7417,66.8003,66.7124,66.7905,89344.0
2023-03-29 12:00:00,68.36,68.43,68.32,68.37,104428.0,66.7905,66.8589,66.7514,66.8003,104428.0
2023-03-29 12:05:00,68.37,68.37,68.16,68.22,119518.0,66.8003,66.8003,66.5951,66.6537,119518.0
2023-03-29 12:10:00,68.24,68.43,68.21,68.42,95626.0,66.6733,66.8589,66.644,66.8492,95626.0
2023-03-29 12:15:00,68.42,68.45,68.3,68.41,98876.0,66.8492,66.8785,66.7319,66.8394,98876.0
2023-03-29 12:20:00,68.41,68.46,68.39,68.4,64832.0,66.8394,66.8882,66.8198,66.8296,64832.0
2023-03-29 12:25:00,68.39,68.46,68.35,68.36,47047.0,66.8198,66.8882,66.7808,66.7905,47047.0
2023-03-29 12:30:00,68.37,68.47,68.35,68.36,56446.0,66.8003,66.898,66.7808,66.7905,56446.0
2023-03-29 12:35:00,68.35,68.47,68.34,68.42,87655.0,66.7808,66.898,66.771,66.8492,87655.0
2023-03-29 12:40:00,68.43,68.43,68.29,68.31,41442.0,66.8589,66.8589,66.7221,66.7417,41442.0
2023-03-29 12:45:00,68.32,68.33,68.2,68.29,111832.0,66.7514,66.7612,66.6342,66.7221,111832.0
2023-03-29 12:50:00,68.29,68.38,68.29,68.36,57498.0,66.7221,66.8101,66.7221,66.7905,57498.0
2023-03-29 12:55:00,68.35,68.37,68.14,68.25,107679.0,66.7808,66.8003,66.5756,66.6831,107679.0
2023-03-29 13:00:00,68.24,68.29,68.15,68.26,77173.0,66.6733,66.7221,66.5854,66.6928,77173.0
2023-03-29 13:05:00,68.27,68.53,68.26,68.51,118891.0,66.7026,66.9566,66.6928,66.9371,118891.0
2023-03-29 13:10:00,68.5,68.57,68.47,68.53,93487.0,66.9273,66.9957,66.898,66.9566,93487.0
2023-03-29 13:15:00,68.52,68.58,68.47,68.49,75365.0,66.9469,67.0055,66.898,66.9175,75365.0
2023-03-29 13:20:00,68.49,68.53,68.45,68.51,72503.0,66.9175,66.9566,66.8785,66.9371,72503.0
2023-03-29 13:25:00,68.52,68.63,68.5,68.59,102545.0,66.9469,67.0543,66.9273,67.0152,102545.0
2023-03-29 13:30:00,68.6,68.6,68.39,68.4,98952.0,67.025,67.025,66.8198,66.8296,98952.0
2023-03-29 13:35:00,68.42,68.45,68.19,68.22,197189.0,66.8492,66.8785,66.6244,66.6537,197189.0
2023-03-29 13:40:00,68.22,68.33,68.19,68.3,116168.0,66.6537,66.7612,66.6244,66.7319,116168.0
2023-03-29 13:45:00,68.3,68.31,68.17,68.24,83187.0,66.7319,66.7417,66.6049,66.6733,83187.0
2023-03-29 13:50:00,68.23,68.28,68.16,68.16,110405.0,66.6635,66.7124,66.5951,66.5951,110405.0
2023-03-29 13:55:00,68.17,68.21,68.1,68.2,102117.0,66.6049,66.644,66.5365,66.6342,102117.0
2023-03-29 14:00:00,68.19,68.21,68.02,68.16,112139.0,66.6244,66.644,66.4583,66.5951,112139.0
2023-03-29 14:05:00,68.16,68.34,68.1,68.3,114035.0,66.5951,66.771,66.5365,66.7319,114035.0
2023-03-29 14:10:00,68.3,68.38,68.26,68.33,58444.0,66.7319,66.8101,66.6928,66.7612,58444.0
2023-03-29 14:15:00,68.32,68.32,68.18,68.2,64706.0,66.7514,66.7514,66.6147,66.6342,64706.0
2023-03-29 14:20:00,68.21,68.3,68.12,68.26,71285.0,66.644,66.7319,66.556,66.6928,71285.0
2023-03-29 14:25:00,68.24,68.35,68.23,68.33,80752.0,66.6733,66.7808,66.6635,66.7612,80752.0
2023-03-29 14:30:00,68.35,68.39,68.3,68.36,68933.0,66.7808,66.8198,66.7319,66.7905,68933.0
2023-03-29 14:35:00,68.36,68.5,68.35,68.49,119836.0,66.7905,66.9273,66.7808,66.9175,119836.0
2023-03-29 14:40:00,68.49,68.54,68.44,68.5,93324.0,66.9175,66.9664,66.8687,66.9273,93324.0
2023-03-29 14:45:00,68.5,68.63,68.43,68.59,123147.0,66.9273,67.0543,66.8589,67.0152,123147.0
2023-03-29 14:50:00,68.6,68.73,68.42,68.71,262029.0,67.025,67.152,66.8492,67.1325,262029.0
2023-03-29 14:55:00,68.72,68.77,68.68,68.73,112718.0,67.1423,67.1911,67.1032,67.152,112718.0
2023-03-29 15:00:00,68.73,68.82,68.47,68.67,322022.0,67.152,67.24,66.898,67.0934,322022.0
2023-03-29 15:05:00,68.67,68.7,68.54,68.68,83362.0,67.0934,67.1227,66.9664,67.1032,83362.0
2023-03-29 15:10:00,68.67,68.78,68.59,68.73,73100.0,67.0934,67.2009,67.0152,67.152,73100.0
2023-03-29 15:15:00,68.74,69.06,68.73,69.0,266344.0,67.1618,67.4745,67.152,67.4158,266344.0
2023-03-29 15:20:00,69.0,69.08,68.93,68.97,105817.0,67.4158,67.494,67.3474,67.3865,105817.0
2023-03-29 15:25:00,68.98,69.07,68.91,69.04,83183.0,67.3963,67.4842,67.3279,67.4549,83183.0
2023-03-29 15:30:00,69.03,69.03,68.93,68.99,99886.0,67.4451,67.4451,67.3474,67.4061,99886.0
2023-03-29 15:35:00,68.98,68.98,68.85,68.88,122651.0,67.3963,67.3963,67.2693,67.2986,122651.0
2023-03-29 15:40:00,68.87,69.05,68.81,69.02,101691.0,67.2888,67.4647,67.2302,67.4354,101691.0
2023-03-29 15:45:00,69.01,69.17,68.98,69.15,149136.0,67.4256,67.5819,67.3963,67.5624,149136.0
2023-03-29 15:50:00,69.15,69.23,69.06,69.07,225347.0,67.5624,67.6406,67.4745,67.4842,225347.0
2023-03-29 15:55:00,69.07,69.12,68.91,69.1,395449.0,67.4842,67.5331,67.3279,67.5135,395449.0
2023-03-30 09:30:00,70.47,70.49,70.27,70.34,393047.0,68.8521,68.8716,68.6567,68.7251,393047.0
2023-03-30 09:35:00,70.34,70.38,70.17,70.25,212976.0,68.7251,68.7642,68.559,68.6371,212976.0
2023-03-30 09:40:00,70.27,70.41,70.19,70.27,228655.0,68.6567,68.7935,68.5785,68.6567,228655.0
2023-03-30 09:45:00,70.25,70.43,70.21,70.4,147762.0,68.6371,68.813,68.5981,68.7837,147762.0
2023-03-30 09:50:00,70.39,70.44,70.2,70.32,159660.0,68.7739,68.8228,68.5883,68.7055,159660.0
2023-03-30 09:55:00,70.33,70.46,70.28,70.46,117899.0,68.7153,68.8423,68.6664,68.8423,117899.0
2023-03-30 10:00:00,70.46,70.6,70.25,70.25,189737.0,68.8423,68.9791,68.6371,68.6371,189737.0
2023-03-30 10:05:00,70.24,70.24,70.04,70.09,187471.0,68.6274,68.6274,68.432,68.4808,187471.0
2023-03-30 10:10:00,70.09,70.15,69.81,69.89,235877.0,68.4808,68.5394,68.2072,68.2854,235877.0
2023-03-30 10:15:00,69.89,69.99,69.79,69.97,220974.0,68.2854,68.3831,68.1877,68.3636,220974.0
2023-03-30 10:20:00,69.98,70.15,69.92,70.13,123920.0,68.3733,68.5394,68.3147,68.5199,123920.0
2023-03-30 10:25:00,70.13,70.45,70.08,70.32,208285.0,68.5199,68.8325,68.471,68.7055,208285.0
2023-03-30 10:30:00,70.31,70.51,70.18,70.23,352492.0,68.6958,68.8912,68.5687,68.6176,352492.0
2023-03-30 10:35:00,70.23,70.37,70.11,70.37,167446.0,68.6176,68.7544,68.5004,68.7544,167446.0
2023-03-30 10:40:00,70.36,70.45,70.31,70.36,150894.0,68.7446,68.8325,68.6958,68.7446,150894.0
2023-03-30 10:45:00,70.38,70.4,70.22,70.27,145661.0,68.7642,68.7837,68.6078,68.6567,145661.0
2023-03-30 10:50:00,70.28,70.37,70.16,70.32,116648.0,68.6664,68.7544,68.5492,68.7055,116648.0
2023-03-30 10:55:00,70.32,70.36,70.12,70.2,232804.0,68.7055,68.7446,68.5101,68.5883,232804.0
2023-03-30 11:00:00,70.21,70.24,70.11,70.22,169611.0,68.5981,68.6274,68.5004,68.6078,169611.0
2023-03-30 11:05:00,70.22,70.31,70.18,70.25,74893.0,68.6078,68.6958,68.5687,68.6371,74893.0
2023-03-30 11:10:00,70.26,70.43,70.06,70.1,287688.0,68.6469,68.813,68.4515,68.4906,287688.0
2023-03-30 11:15:00,70.11,70.22,70.0,70.19,377880.0,68.5004,68.6078,68.3929,68.5785,377880.0
2023-03-30 11:20:00,70.2,70.28,70.19,70.2,303275.0,68.5883,68.6664,68.5785,68.5883,303275.0
2023-03-30 11:25:00,70.2,70.2,70.1,70.15,72335.0,68.5883,68.5883,68.4906,68.5394,72335.0
2023-03-30 11:30:00,70.14,70.15,69.92,69.98,278495.0,68.5297,68.5394,68.3147,68.3733,278495.0
2023-03-30 11:35:00,70.0,70.07,69.94,70.01,78517.0,68.3929,68.4613,68.3343,68.4026,78517.0
2023-03-30 11:40:00,70.01,70.16,70.01,70.11,97160.0,68.4026,68.5492,68.4026,68.5004,97160.0
2023-03-30 11:45:00,70.11,70.11,69.76,69.79,165237.0,68.5004,68.5004,68.1584,68.1877,165237.0
2023-03-30 11:50:00,69.8,69.9,69.78,69.88,76748.0,68.1975,68.2952,68.1779,68.2756,76748.0
2023-03-30 11:55:00,69.88,70.01,69.88,69.94,97809.0,68.2756,68.4026,68.2756,68.3343,97809.0
2023-03-30 12:00:00,69.93,69.93,69.74,69.91,102797.0,68.3245,68.3245,68.1388,68.3049,102797.0
2023-03-30 12:05:00,69.92,70.01,69.82,69.99,51601.0,68.3147,68.4026,68.217,68.3831,51601.0
2023-03-30 12:10:00,69.98,70.01,69.9,69.91,86729.0,68.3733,68.4026,68.2952,68.3049,86729.0
2023-03-30 12:15:00,69.9,69.9,69.75,69.87,100628.0,68.2952,68.2952,68.1486,68.2659,100628.0
2023-03-30 12:20:00,69.86,69.88,69.72,69.75,110890.0,68.2561,68.2756,68.1193,68.1486,110890.0
2023-03-30 12:25:00,69.75,69.87,69.75,69.78,91096.0,68.1486,68.2659,68.1486,68.1779,91096.0
2023-03-30 12:30:00,69.78,69.79,69.64,69.65,114352.0,68.1779,68.1877,68.0411,68.0509,114352.0
2023-03-30 12:35:00,69.64,69.66,69.45,69.5,149417.0,68.0411,68.0607,67.8555,67.9044,149417.0
2023-03-30 12:40:00,69.51,69.7,69.46,69.52,145314.0,67.9141,68.0998,67.8653,67.9239,145314.0
2023-03-30 12:45:00,69.53,69.55,69.41,69.46,91334.0,67.9337,67.9532,67.8164,67.8653,91334.0
2023-03-30 12:50:00,69.47,69.69,69.44,69.69,94157.0,67.875,68.09,67.8457,68.09,94157.0
2023-03-30 12:55:00,69.68,69.76,69.54,69.57,106572.0,68.0802,68.1584,67.9434,67.9727,106572.0
2023-03-30 13:00:00,69.56,69.74,69.51,69.68,104581.0,67.963,68.1388,67.9141,68.0802,104581.0
2023-03-30 13:05:00,69.68,69.76,69.62,69.67,83588.0,68.0802,68.1584,68.0216,68.0705,83588.0
2023-03-30 13:10:00,69.68,69.77,69.61,69.73,64524.0,68.0802,68.1682,68.0118,68.1291,64524.0
2023-03-30 13:15:00,69.74,69.74,69.61,69.67,109545.0,68.1388,68.1388,68.0118,68.0705,109545.0
2023-03-30 13:20:00,69.68,69.8,69.56,69.61,129085.0,68.0802,68.1975,67.963,68.0118,129085.0
2023-03-30 13:25:00,69.61,69.66,69.55,69.61,81159.0,68.0118,68.0607,67.9532,68.0118,81159.0
2023-03-30 13:30:00,69.6,69.61,69.41,69.45,76024.0,68.0021,68.0118,67.8164,67.8555,76024.0
2023-03-30 13:35:00,69.45,69.47,69.33,69.36,118734.0,67.8555,67.875,67.7383,67.7676,118734.0
2023-03-30 13:40:00,69.36,69.44,69.26,69.41,95846.0,67.7676,67.8457,67.6699,67.8164,95846.0
2023-03-30 13:45:00,69.41,69.41,69.25,69.4,110976.0,67.8164,67.8164,67.6601,67.8067,110976.0
2023-03-30 13:50:00,69.4,69.47,69.36,69.45,80677.0,67.8067,67.875,67.7676,67.8555,80677.0
2023-03-30 13:55:00,69.45,69.57,69.4,69.55,108202.0,67.8555,67.9727,67.8067,67.9532,108202.0
2023-03-30 14:00:00,69.56,69.66,69.5,69.64,111147.0,67.963,68.0607,67.9044,68.0411,111147.0
2023-03-30 14:05:00,69.64,69.72,69.63,69.64,68834.0,68.0411,68.1193,68.0314,68.0411,68834.0
2023-03-30 14:10:00,69.64,69.71,69.56,69.71,88105.0,68.0411,68.1095,67.963,68.1095,88105.0
2023-03-30 14:15:00,69.7,69.78,69.62,69.72,86653.0,68.0998,68.1779,68.0216,68.1193,86653.0
2023-03-30 14:20:00,69.71,69.91,69.7,69.89,206937.0,68.1095,68.3049,68.0998,68.2854,206937.0
2023-03-30 14:25:00,69.89,69.99,69.89,69.95,73062.0,68.2854,68.3831,68.2854,68.344,73062.0
2023-03-30 14:30:00,69.95,70.12,69.95,70.07,140434.0,68.344,68.5101,68.344,68.4613,140434.0
2023-03-30 14:35:00,70.09,70.14,69.85,69.97,187401.0,68.4808,68.5297,68.2463,68.3636,187401.0
2023-03-30 14:40:00,69.97,70.0,69.88,69.9,94011.0,68.3636,68.3929,68.2756,68.2952,94011.0
2023-03-30 14:45:00,69.9,69.94,69.84,69.92,74373.0,68.2952,68.3343,68.2365,68.3147,74373.0
2023-03-30 14:50:00,69.93,69.97,69.82,69.93,72827.0,68.3245,68.3636,68.217,68.3245,72827.0
2023-03-30 14:55:00,69.91,70.01,69.91,69.97,78678.0,68.3049,68.4026,68.3049,68.3636,78678.0
2023-03-30 15:00:00,69.97,70.11,69.92,70.09,106799.0,68.3636,68.5004,68.3147,68.4808,106799.0
2023-03-30 15:05:00,70.09,70.12,69.82,69.93,105413.0,68.4808,68.5101,68.217,68.3245,105413.0
2023-03-30 15:10:00,69.91,69.98,69.83,69.97,63365.0,68.3049,68.3733,68.2268,68.3636,63365.0
2023-03-30 15:15:00,69.97,69.97,69.86,69.94,63038.0,68.3636,68.3636,68.2561,68.3343,63038.0
2023-03-30 15:20:00,69.95,70.07,69.94,70.07,99348.0,68.344,68.4613,68.3343,68.4613,99348.0
2023-03-30 15:25:00,70.07,70.19,70.05,70.13,123847.0,68.4613,68.5785,68.4417,68.5199,123847.0
2023-03-30 15:30:00,70.11,70.24,70.1,70.13,113547.0,68.5004,68.6274,68.4906,68.5199,113547.0
2023-03-30 15:35:00,70.13,70.26,70.08,70.23,170051.0,68.5199,68.6469,68.471,68.6176,170051.0
2023-03-30 15:40:00,70.22,70.26,70.11,70.16,112984.0,68.6078,68.6469,68.5004,68.5492,112984.0
2023-03-30 15:45:00,70.15,70.16,70.03,70.03,86757.0,68.5394,68.5492,68.4222,68.4222,86757.0
2023-03-30 15:50:00,70.05,70.23,70.05,70.13,145049.0,68.4417,68.6176,68.4417,68.5199,145049.0
2023-03-30 15:55:00,70.12,70.26,70.09,70.21,617612.0,68.5101,68.6469,68.4808,68.5981,617612.0
2023-03-31 09:30:00,70.71,71.08,70.65,71.08,307271.0,69.0866,69.4481,69.028,69.4481,307271.0
2023-03-31 09:35:00,71.1,71.17,71.01,71.09,256059.0,69.4676,69.536,69.3797,69.4579,256059.0
2023-03-31 09:40:00,71.1,71.27,71.03,71.11,182651.0,69.4676,69.6337,69.3992,69.4774,182651.0
2023-03-31 09:45:00,71.13,71.28,71.05,71.19,158571.0,69.4969,69.6435,69.4188,69.5556,158571.0
2023-03-31 09:50:00,71.2,71.26,71.13,71.2,94760.0,69.5653,69.6239,69.4969,69.5653,94760.0
2023-03-31 09:55:00,71.2,71.27,71.09,71.13,96536.0,69.5653,69.6337,69.4579,69.4969,96536.0
2023-03-31 10:00:00,71.16,71.37,71.13,71.2,181971.0,69.5262,69.7314,69.4969,69.5653,181971.0
2023-03-31 10:05:00,71.21,71.25,71.11,71.13,96251.0,69.5751,69.6142,69.4774,69.4969,96251.0
2023-03-31 10:10:00,71.13,71.22,71.07,71.15,64990.0,69.4969,69.5849,69.4383,69.5165,64990.0
2023-03-31 10:15:00,71.15,71.2,71.09,71.16,75000.0,69.5165,69.5653,69.4579,69.5262,75000.0
2023-03-31 10:20:00,71.17,71.22,71.11,71.15,51097.0,69.536,69.5849,69.4774,69.5165,51097.0
2023-03-31 10:25:00,71.16,71.39,71.1,71.22,164334.0,69.5262,69.751,69.4676,69.5849,164334.0
2023-03-31 10:30:00,71.22,71.41,71.17,71.37,124185.0,69.5849,69.7705,69.536,69.7314,124185.0
2023-03-31 10:35:00,71.38,71.49,71.3,71.38,107615.0,69.7412,69.8487,69.663,69.7412,107615.0
2023-03-31 10:40:00,71.38,71.5,71.37,71.5,94361.0,69.7412,69.8584,69.7314,69.8584,94361.0
2023-03-31 10:45:00,71.5,71.57,71.44,71.51,116877.0,69.8584,69.9268,69.7998,69.8682,116877.0
2023-03-31 10:50:00,71.52,71.52,71.3,71.41,103782.0,69.878,69.878,69.663,69.7705,103782.0
2023-03-31 10:55:00,71.41,71.53,71.39,71.52,101239.0,69.7705,69.8877,69.751,69.878,101239.0
2023-03-31 11:00:00,71.51,71.59,71.46,71.52,104569.0,69.8682,69.9464,69.8194,69.878,104569.0
2023-03-31 11:05:00,71.52,71.55,71.43,71.48,92528.0,69.878,69.9073,69.79,69.8389,92528.0
2023-03-31 11:10:00,71.48,71.62,71.47,71.6,72232.0,69.8389,69.9757,69.8291,69.9561,72232.0
2023-03-31 11:15:00,71.61,71.73,71.56,71.68,237692.0,69.9659,70.0832,69.9171,70.0343,237692.0
2023-03-31 11:20:00,71.67,71.92,71.67,71.92,203368.0,70.0245,70.2688,70.0245,70.2688,203368.0
2023-03-31 11:25:00,71.91,71.94,71.76,71.77,103699.0,70.259,70.2883,70.1125,70.1222,103699.0
2023-03-31 11:30:00,71.77,71.84,71.74,71.83,84760.0,70.1222,70.1906,70.0929,70.1809,84760.0
2023-03-31 11:35:00,71.83,71.86,71.77,71.8,67291.0,70.1809,70.2102,70.1222,70.1516,67291.0
2023-03-31 11:40:00,71.8,71.88,71.76,71.85,66755.0,70.1516,70.2297,70.1125,70.2004,66755.0
2023-03-31 11:45:00,71.85,71.9,71.77,71.84,90259.0,70.2004,70.2493,70.1222,70.1906,90259.0
2023-03-31 11:50:00,71.82,71.97,71.82,71.88,65623.0,70.1711,70.3176,70.1711,70.2297,65623.0
2023-03-31 11:55:00,71.87,72.0,71.87,71.98,82371.0,70.2199,70.347,70.2199,70.3274,82371.0
2023-03-31 12:00:00,71.98,72.11,71.98,72.11,111381.0,70.3274,70.4544,70.3274,70.4544,111381.0
2023-03-31 12:05:00,72.1,72.11,71.96,72.02,107349.0,70.4447,70.4544,70.3079,70.3665,107349.0
2023-03-31 12:10:00,72.02,72.09,72.01,72.07,54396.0,70.3665,70.4349,70.3567,70.4154,54396.0
2023-03-31 12:15:00,72.07,72.14,72.05,72.13,75676.0,70.4154,70.4837,70.3958,70.474,75676.0
2023-03-31 12:20:00,72.13,72.23,72.11,72.14,98068.0,70.474,70.5717,70.4544,70.4837,98068.0
2023-03-31 12:25:00,72.16,72.29,72.09,72.23,148808.0,70.5033,70.6303,70.4349,70.5717,148808.0
2023-03-31 12:30:00,72.22,72.26,72.1,72.12,97249.0,70.5619,70.601,70.4447,70.4642,97249.0
2023-03-31 12:35:00,72.12,72.15,72.01,72.04,85232.0,70.4642,70.4935,70.3567,70.386,85232.0
2023-03-31 12:40:00,72.05,72.18,72.04,72.06,93037.0,70.3958,70.5228,70.386,70.4056,93037.0
2023-03-31 12:45:00,72.07,72.08,71.96,72.05,83991.0,70.4154,70.4251,70.3079,70.3958,83991.0
2023-03-31 12:50:00,72.07,72.11,71.96,71.97,65396.0,70.4154,70.4544,70.3079,70.3176,65396.0
2023-03-31 12:55:00,71.96,72.06,71.96,72.04,61300.0,70.3079,70.4056,70.3079,70.386,61300.0
2023-03-31 13:00:00,72.04,72.06,71.93,71.94,62974.0,70.386,70.4056,70.2786,70.2883,62974.0
2023-03-31 13:05:00,71.93,72.07,71.87,72.05,141326.0,70.2786,70.4154,70.2199,70.3958,141326.0
2023-03-31 13:10:00,72.05,72.06,71.95,72.03,63204.0,70.3958,70.4056,70.2981,70.3763,63204.0
2023-03-31 13:15:00,72.04,72.11,71.95,72.03,105680.0,70.386,70.4544,70.2981,70.3763,105680.0
2023-03-31 13:20:00,72.04,72.07,71.94,72.0,48206.0,70.386,70.4154,70.2883,70.347,48206.0
2023-03-31 13:25:00,72.01,72.03,71.92,71.93,34965.0,70.3567,70.3763,70.2688,70.2786,34965.0
2023-03-31 13:30:00,71.93,71.97,71.8,71.85,68648.0,70.2786,70.3176,70.1516,70.2004,68648.0
2023-03-31 13:35:00,71.86,71.9,71.8,71.88,43479.0,70.2102,70.2493,70.1516,70.2297,43479.0
2023-03-31 13:40:00,71.89,71.94,71.78,71.83,71296.0,70.2395,70.2883,70.132,70.1809,71296.0
2023-03-31 13:45:00,71.83,71.86,71.78,71.81,52123.0,70.1809,70.2102,70.132,70.1613,52123.0
2023-03-31 13:50:00,71.8,71.88,71.77,71.83,55991.0,70.1516,70.2297,70.1222,70.1809,55991.0
2023-03-31 13:55:00,71.81,72.05,71.78,71.99,95510.0,70.1613,70.3958,70.132,70.3372,95510.0
2023-03-31 14:00:00,72.0,72.13,71.99,72.12,71612.0,70.347,70.474,70.3372,70.4642,71612.0
2023-03-31 14:05:00,72.13,72.29,72.12,72.21,121029.0,70.474,70.6303,70.4642,70.5521,121029.0
2023-03-31 14:10:00,72.22,72.26,72.16,72.19,59407.0,70.5619,70.601,70.5033,70.5326,59407.0
2023-03-31 14:15:00,72.19,72.23,72.1,72.12,57528.0,70.5326,70.5717,70.4447,70.4642,57528.0
2023-03-31 14:20:00,72.11,72.17,72.02,72.03,70096.0,70.4544,70.5131,70.3665,70.3763,70096.0
2023-03-31 14:25:00,72.03,72.05,71.9,72.03,102699.0,70.3763,70.3958,70.2493,70.3763,102699.0
2023-03-31 14:30:00,72.04,72.11,71.95,72.07,74818.0,70.386,70.4544,70.2981,70.4154,74818.0
2023-03-31 14:35:00,72.08,72.11,72.01,72.05,64134.0,70.4251,70.4544,70.3567,70.3958,64134.0
2023-03-31 14:40:00,72.05,72.21,72.04,72.14,83572.0,70.3958,70.5521,70.386,70.4837,83572.0
2023-03-31 14:45:00,72.13,72.18,72.07,72.17,49002.0,70.474,70.5228,70.4154,70.5131,49002.0
2023-03-31 14:50:00,72.17,72.23,72.11,72.21,68345.0,70.5131,70.5717,70.4544,70.5521,68345.0
2023-03-31 14:55:00,72.21,72.22,72.05,72.2,65248.0,70.5521,70.5619,70.3958,70.5424,65248.0
2023-03-31 15:00:00,72.2,72.56,72.2,72.56,328479.0,70.5424,70.8941,70.5424,70.8941,328479.0
2023-03-31 15:05:00,72.56,72.56,72.39,72.51,124837.0,70.8941,70.8941,70.728,70.8452,124837.0
2023-03-31 15:10:00,72.5,72.58,72.38,72.48,96588.0,70.8355,70.9136,70.7182,70.8159,96588.0
2023-03-31 15:15:00,72.47,72.67,72.47,72.67,146462.0,70.8062,71.0016,70.8062,71.0016,146462.0
2023-03-31 15:20:00,72.68,72.94,72.67,72.93,229815.0,71.0113,71.2654,71.0016,71.2556,229815.0
2023-03-31 15:25:00,72.94,73.01,72.89,72.96,174712.0,71.2654,71.3338,71.2165,71.2849,174712.0
2023-03-31 15:30:00,72.95,73.06,72.78,72.86,210148.0,71.2751,71.3826,71.1091,71.1872,210148.0
2023-03-31 15:35:00,72.85,72.85,72.57,72.58,220970.0,71.1774,71.1774,70.9039,70.9136,220970.0
2023-03-31 15:40:00,72.58,72.64,72.5,72.51,138520.0,70.9136,70.9723,70.8355,70.8452,138520.0
2023-03-31 15:45:00,72.48,72.65,72.46,72.55,197074.0,70.8159,70.982,70.7964,70.8843,197074.0
2023-03-31 15:50:00,72.56,72.84,72.47,72.83,293443.0,70.8941,71.1677,70.8062,71.1579,293443.0
2023-03-31 15:55:00,72.83,73.32,72.83,73.16,855087.0,71.1579,71.6367,71.1579,71.4803,855087.0
2023-04-03 09:30:00,72.87,73.19,72.84,73.18,296998.0,71.197,71.5096,71.1677,71.4999,296998.0
2023-04-03 09:35:00,73.18,73.4,73.15,73.4,312221.0,71.4999,71.7148,71.4706,71.7148,312221.0
2023-04-03 09:40:00,73.41,73.43,73.24,73.27,147272.0,71.7246,71.7441,71.5585,71.5878,147272.0
2023-04-03 09:45:00,73.26,73.72,73.26,73.71,174262.0,71.578,72.0275,71.578,72.0177,174262.0
2023-04-03 09:50:00,73.72,73.85,73.59,73.64,161067.0,72.0275,72.1545,71.9005,71.9493,161067.0
2023-04-03 09:55:00,73.63,73.68,73.46,73.57,86710.0,71.9395,71.9884,71.7734,71.8809,86710.0
2023-04-03 10:00:00,73.57,73.92,73.52,73.78,202883.0,71.8809,72.2229,71.8321,72.0861,202883.0
2023-04-03 10:05:00,73.8,73.86,73.53,73.77,177157.0,72.1056,72.1643,71.8418,72.0763,177157.0
2023-04-03 10:10:00,73.75,73.89,73.62,73.87,139433.0,72.0568,72.1936,71.9298,72.174,139433.0
2023-04-03 10:15:00,73.86,74.01,73.82,73.97,105116.0,72.1643,72.3108,72.1252,72.2717,105116.0
2023-04-03 10:20:00,73.99,74.19,73.88,74.12,131179.0,72.2913,72.4867,72.1838,72.4183,131179.0
2023-04-03 10:25:00,74.15,74.16,74.03,74.11,79290.0,72.4476,72.4574,72.3304,72.4085,79290.0
2023-04-03 10:30:00,74.12,74.21,73.97,74.05,108322.0,72.4183,72.5062,72.2717,72.3499,108322.0
2023-04-03 10:35:00,74.05,74.08,73.64,73.67,156222.0,72.3499,72.3792,71.9493,71.9786,156222.0
2023-04-03 10:40:00,73.67,73.74,73.61,73.62,181485.0,71.9786,72.047,71.92,71.9298,181485.0
2023-04-03 10:45:00,73.63,73.68,73.25,73.32,192938.0,71.9395,71.9884,71.5683,71.6367,192938.0
2023-04-03 10:50:00,73.31,73.35,73.03,73.1,261910.0,71.6269,71.666,71.3533,71.4217,261910.0
2023-04-03 10:55:00,73.11,73.17,72.92,72.92,178918.0,71.4315,71.4901,71.2458,71.2458,178918.0
2023-04-03 11:00:00,72.93,73.07,72.88,72.92,125542.0,71.2556,71.3924,71.2068,71.2458,125542.0
2023-04-03 11:05:00,72.91,72.99,72.71,72.79,122997.0,71.2361,71.3142,71.0407,71.1188,122997.0
2023-04-03 11:10:00,72.78,72.8,72.62,72.71,91483.0,71.1091,71.1286,70.9527,71.0407,91483.0
2023-04-03 11:15:00,72.7,72.98,72.65,72.94,134385.0,71.0309,71.3045,70.982,71.2654,134385.0
2023-04-03 11:20:00,72.94,73.02,72.88,72.93,126327.0,71.2654,71.3435,71.2068,71.2556,126327.0
2023-04-03 11:25:00,72.92,73.01,72.87,72.97,78974.0,71.2458,71.3338,71.197,71.2947,78974.0
2023-04-03 11:30:00,72.96,73.1,72.93,73.04,88935.0,71.2849,71.4217,71.2556,71.3631,88935.0
2023-04-03 11:35:00,73.05,73.09,72.95,73.02,61547.0,71.3729,71.4119,71.2751,71.3435,61547.0
2023-04-03 11:40:00,73.03,73.09,72.94,72.96,79156.0,71.3533,71.4119,71.2654,71.2849,79156.0
2023-04-03 11:45:00,72.93,73.12,72.92,73.09,130910.0,71.2556,71.4412,71.2458,71.4119,130910.0
2023-04-03 11:50:00,73.09,73.09,72.98,73.07,46818.0,71.4119,71.4119,71.3045,71.3924,46818.0
2023-04-03 11:55:00,73.07,73.2,73.07,73.19,87317.0,71.3924,71.5194,71.3924,71.5096,87317.0
2023-04-03 12:00:00,73.2,73.3,73.14,73.25,58620.0,71.5194,71.6171,71.4608,71.5683,58620.0
2023-04-03 12:05:00,73.25,73.31,73.14,73.27,88613.0,71.5683,71.6269,71.4608,71.5878,88613.0
2023-04-03 12:10:00,73.27,73.37,73.21,73.35,87006.0,71.5878,71.6855,71.5292,71.666,87006.0
2023-04-03 12:15:00,73.35,73.41,73.33,73.4,84975.0,71.666,71.7246,71.6464,71.7148,84975.0
2023-04-03 12:20:00,73.41,73.41,73.2,73.29,112156.0,71.7246,71.7246,71.5194,71.6073,112156.0
2023-04-03 12:25:00,73.3,73.39,73.25,73.29,71583.0,71.6171,71.705,71.5683,71.6073,71583.0
2023-04-03 12:30:00,73.29,73.33,73.21,73.32,75634.0,71.6073,71.6464,71.5292,71.6367,75634.0
2023-04-03 12:35:00,73.33,73.35,73.25,73.32,74458.0,71.6464,71.666,71.5683,71.6367,74458.0
2023-04-03 12:40:00,73.32,73.34,73.17,73.19,67698.0,71.6367,71.6562,71.4901,71.5096,67698.0
2023-04-03 12:45:00,73.18,73.28,73.15,73.26,60553.0,71.4999,71.5976,71.4706,71.578,60553.0
2023-04-03 12:50:00,73.27,73.36,73.13,73.15,68080.0,71.5878,71.6757,71.451,71.4706,68080.0
2023-04-03 12:55:00,73.15,73.17,73.06,73.09,63466.0,71.4706,71.4901,71.3826,71.4119,63466.0
2023-04-03 13:00:00,73.09,73.09,72.91,73.07,89969.0,71.4119,71.4119,71.2361,71.3924,89969.0
2023-04-03 13:05:00,73.07,73.2,72.97,73.18,60438.0,71.3924,71.5194,71.2947,71.4999,60438.0
2023-04-03 13:10:00,73.2,73.3,73.19,73.23,70029.0,71.5194,71.6171,71.5096,71.5487,70029.0
2023-04-03 13:15:00,73.23,73.31,73.2,73.3,105689.0,71.5487,71.6269,71.5194,71.6171,105689.0
2023-04-03 13:20:00,73.3,73.34,73.19,73.27,60467.0,71.6171,71.6562,71.5096,71.5878,60467.0
2023-04-03 13:25:00,73.28,73.3,73.06,73.06,66680.0,71.5976,71.6171,71.3826,71.3826,66680.0
2023-04-03 13:30:00,73.06,73.17,73.0,73.12,63530.0,71.3826,71.4901,71.324,71.4412,63530.0
2023-04-03 13:35:00,73.1,73.26,73.06,73.18,73874.0,71.4217,71.578,71.3826,71.4999,73874.0
2023-04-03 13:40:00,73.17,73.17,73.02,73.05,45456.0,71.4901,71.4901,71.3435,71.3729,45456.0
2023-04-03 13:45:00,73.04,73.06,72.91,73.0,82822.0,71.3631,71.3826,71.2361,71.324,82822.0
2023-04-03 13:50:00,72.99,73.0,72.88,72.97,67561.0,71.3142,71.324,71.2068,71.2947,67561.0
2023-04-03 13:55:00,72.97,73.1,72.9,73.06,74163.0,71.2947,71.4217,71.2263,71.3826,74163.0
2023-04-03 14:00:00,73.06,73.12,72.98,73.05,73716.0,71.3826,71.4412,71.3045,71.3729,73716.0
2023-04-03 14:05:00,73.03,73.19,73.02,73.08,61736.0,71.3533,71.5096,71.3435,71.4022,61736.0
2023-04-03 14:10:00,73.07,73.21,73.03,73.15,83790.0,71.3924,71.5292,71.3533,71.4706,83790.0
2023-04-03 14:15:00,73.15,73.16,73.02,73.13,50477.0,71.4706,71.4803,71.3435,71.451,50477.0
2023-04-03 14:20:00,73.12,73.22,73.05,73.22,61099.0,71.4412,71.5389,71.3729,71.5389,61099.0
2023-04-03 14:25:00,73.22,73.3,73.19,73.27,60391.0,71.5389,71.6171,71.5096,71.5878,60391.0
2023-04-03 14:30:00,73.26,73.42,73.25,73.39,88220.0,71.578,71.7344,71.5683,71.705,88220.0
2023-04-03 14:35:00,73.38,73.58,73.37,73.53,114684.0,71.6953,71.8907,71.6855,71.8418,114684.0
2023-04-03 14:40:00,73.55,73.58,73.49,73.51,104583.0,71.8614,71.8907,71.8027,71.8223,104583.0
2023-04-03 14:45:00,73.52,73.66,73.5,73.61,103034.0,71.8321,71.9688,71.8125,71.92,103034.0
2023-04-03 14:50:00,73.6,73.72,73.6,73.63,99861.0,71.9102,72.0275,71.9102,71.9395,99861.0
2023-04-03 14:55:00,73.63,73.72,73.62,73.69,95466.0,71.9395,72.0275,71.9298,71.9982,95466.0
2023-04-03 15:00:00,73.69,73.85,73.64,73.76,199531.0,71.9982,72.1545,71.9493,72.0666,199531.0
2023-04-03 15:05:00,73.77,73.83,73.66,73.71,150784.0,72.0763,72.1349,71.9688,72.0177,150784.0
2023-04-03 15:10:00,73.72,73.89,73.72,73.8,94338.0,72.0275,72.1936,72.0275,72.1056,94338.0
2023-04-03 15:15:00,73.8,73.83,73.73,73.78,77208.0,72.1056,72.1349,72.0372,72.0861,77208.0
2023-04-03 15:20:00,73.78,73.85,73.73,73.79,109387.0,72.0861,72.1545,72.0372,72.0959,109387.0
2023-04-03 15:25:00,73.8,74.01,73.8,73.92,156350.0,72.1056,72.3108,72.1056,72.2229,156350.0
2023-04-03 15:30:00,73.92,74.11,73.86,73.97,170601.0,72.2229,72.4085,72.1643,72.2717,170601.0
2023-04-03 15:35:00,73.98,74.06,73.88,73.89,120901.0,72.2815,72.3597,72.1838,72.1936,120901.0
2023-04-03 15:40:00,73.89,74.01,73.76,73.99,182970.0,72.1936,72.3108,72.0666,72.2913,182970.0
2023-04-03 15:45:00,73.99,74.07,73.92,73.94,175660.0,72.2913,72.3694,72.2229,72.2424,175660.0
2023-04-03 15:50:00,73.94,74.03,73.78,73.88,415249.0,72.2424,72.3304,72.0861,72.1838,415249.0
2023-04-03 15:55:00,73.91,74.11,73.9,73.98,567411.0,72.2131,72.4085,72.2033,72.2815,567411.0
2023-04-04 09:30:00,74.35,74.37,74.06,74.2,295001.0,72.643,72.6625,72.3597,72.4964,295001.0
2023-04-04 09:35:00,74.21,74.33,74.06,74.07,193121.0,72.5062,72.6235,72.3597,72.3694,193121.0
2023-04-04 09:40:00,74.07,74.1,73.73,73.78,226538.0,72.3694,72.3987,72.0372,72.0861,226538.0
2023-04-04 09:45:00,73.78,73.95,73.7,73.89,151962.0,72.0861,72.2522,72.0079,72.1936,151962.0
2023-04-04 09:50:00,73.92,74.01,73.88,73.99,128480.0,72.2229,72.3108,72.1838,72.2913,128480.0
2023-04-04 09:55:00,74.0,74.09,73.91,74.01,119486.0,72.301,72.389,72.2131,72.3108,119486.0
2023-04-04 10:00:00,74.02,74.5,74.02,74.23,502962.0,72.3206,72.7896,72.3206,72.5258,502962.0
2023-04-04 10:05:00,74.23,74.33,74.08,74.19,284300.0,72.5258,72.6235,72.3792,72.4867,284300.0
2023-04-04 10:10:00,74.19,74.39,74.13,74.28,186596.0,72.4867,72.6821,72.4281,72.5746,186596.0
2023-04-04 10:15:00,74.29,74.34,73.91,73.94,217077.0,72.5844,72.6332,72.2131,72.2424,217077.0
2023-04-04 10:20:00,73.95,73.97,73.46,73.61,253942.0,72.2522,72.2717,71.7734,71.92,253942.0
2023-04-04 10:25:00,73.59,73.76,73.56,73.69,138879.0,71.9005,72.0666,71.8711,71.9982,138879.0
2023-04-04 10:30:00,73.72,73.98,73.66,73.93,233088.0,72.0275,72.2815,71.9688,72.2326,233088.0
2023-04-04 10:35:00,73.93,74.02,73.72,73.74,149562.0,72.2326,72.3206,72.0275,72.047,149562.0
2023-04-04 10:40:00,73.73,73.74,73.39,73.62,324460.0,72.0372,72.047,71.705,71.9298,324460.0
2023-04-04 10:45:00,73.62,73.66,73.37,73.37,143431.0,71.9298,71.9688,71.6855,71.6855,143431.0
2023-04-04 10:50:00,73.38,73.53,73.32,73.5,152856.0,71.6953,71.8418,71.6367,71.8125,152856.0
2023-04-04 10:55:00,73.49,73.62,73.22,73.31,177707.0,71.8027,71.9298,71.5389,71.6269,177707.0
2023-04-04 11:00:00,73.28,73.3,73.04,73.26,208126.0,71.5976,71.6171,71.3631,71.578,208126.0
2023-04-04 11:05:00,73.26,73.29,72.86,72.93,148638.0,71.578,71.6073,71.1872,71.2556,148638.0
2023-04-04 11:10:00,72.92,73.03,72.8,72.99,166604.0,71.2458,71.3533,71.1286,71.3142,166604.0
2023-04-04 11:15:00,72.98,72.98,72.5,72.68,227018.0,71.3045,71.3045,70.8355,71.0113,227018.0
2023-04-04 11:20:00,72.67,72.8,72.64,72.73,170546.0,71.0016,71.1286,70.9723,71.0602,170546.0
2023-04-04 11:25:00,72.74,72.94,72.66,72.86,216169.0,71.07,71.2654,70.9918,71.1872,216169.0
2023-04-04 11:30:00,72.85,72.9,72.62,72.72,129297.0,71.1774,71.2263,70.9527,71.0504,129297.0
2023-04-04 11:35:00,72.71,72.93,72.71,72.72,145272.0,71.0407,71.2556,71.0407,71.0504,145272.0
2023-04-04 11:40:00,72.71,72.83,72.64,72.78,125370.0,71.0407,71.1579,70.9723,71.1091,125370.0
2023-04-04 11:45:00,72.79,72.99,72.79,72.84,163577.0,71.1188,71.3142,71.1188,71.1677,163577.0
2023-04-04 11:50:00,72.82,72.88,72.71,72.81,107126.0,71.1481,71.2068,71.0407,71.1384,107126.0
2023-04-04 11:55:00,72.82,72.87,72.52,72.53,189619.0,71.1481,71.197,70.855,70.8648,189619.0
2023-04-04 12:00:00,72.54,72.65,72.45,72.52,169525.0,70.8746,70.982,70.7866,70.855,169525.0
2023-04-04 12:05:00,72.51,72.53,72.09,72.2,287389.0,70.8452,70.8648,70.4349,70.5424,287389.0
2023-04-04 12:10:00,72.21,72.32,72.07,72.17,184454.0,70.5521,70.6596,70.4154,70.5131,184454.0
2023-04-04 12:15:00,72.18,72.18,72.04,72.07,126005.0,70.5228,70.5228,70.386,70.4154,126005.0
2023-04-04 12:20:00,72.05,72.34,71.96,72.33,197192.0,70.3958,70.6792,70.3079,70.6694,197192.0
2023-04-04 12:25:00,72.34,72.55,72.34,72.54,176072.0,70.6792,70.8843,70.6792,70.8746,176072.0
2023-04-04 12:30:00,72.54,72.65,72.47,72.48,155009.0,70.8746,70.982,70.8062,70.8159,155009.0
2023-04-04 12:35:00,72.47,72.49,72.31,72.42,134265.0,70.8062,70.8257,70.6498,70.7573,134265.0
2023-04-04 12:40:00,72.41,72.64,72.4,72.63,198374.0,70.7475,70.9723,70.7378,70.9625,198374.0
2023-04-04 12:45:00,72.62,72.67,72.55,72.6,95228.0,70.9527,71.0016,70.8843,70.9332,95228.0
2023-04-04 12:50:00,72.61,72.65,72.44,72.47,98251.0,70.943,70.982,70.7769,70.8062,98251.0
2023-04-04 12:55:00,72.47,72.65,72.45,72.58,85325.0,70.8062,70.982,70.7866,70.9136,85325.0
2023-04-04 13:00:00,72.57,72.65,72.46,72.65,130427.0,70.9039,70.982,70.7964,70.982,130427.0
2023-04-04 13:05:00,72.64,72.81,72.6,72.67,169522.0,70.9723,71.1384,70.9332,71.0016,169522.0
2023-04-04 13:10:00,72.67,72.68,72.53,72.66,125794.0,71.0016,71.0113,70.8648,70.9918,125794.0
2023-04-04 13:15:00,72.66,72.91,72.66,72.88,142625.0,70.9918,71.2361,70.9918,71.2068,142625.0
2023-04-04 13:20:00,72.89,72.98,72.79,72.98,138931.0,71.2165,71.3045,71.1188,71.3045,138931.0
2023-04-04 13:25:00,72.97,73.0,72.89,72.92,102646.0,71.2947,71.324,71.2165,71.2458,102646.0
2023-04-04 13:30:00,72.92,73.08,72.86,72.93,235505.0,71.2458,71.4022,71.1872,71.2556,235505.0
2023-04-04 13:35:00,72.92,73.01,72.91,72.98,118987.0,71.2458,71.3338,71.2361,71.3045,118987.0
2023-04-04 13:40:00,72.98,73.05,72.8,72.81,155266.0,71.3045,71.3729,71.1286,71.1384,155266.0
2023-04-04 13:45:00,72.81,72.89,72.66,72.89,132308.0,71.1384,71.2165,70.9918,71.2165,132308.0
2023-04-04 13:50:00,72.89,72.91,72.74,72.75,115431.0,71.2165,71.2361,71.07,71.0797,115431.0
2023-04-04 13:55:00,72.74,72.83,72.71,72.76,83584.0,71.07,71.1579,71.0407,71.0895,83584.0
2023-04-04 14:00:00,72.76,72.83,72.67,72.78,110040.0,71.0895,71.1579,71.0016,71.1091,110040.0
2023-04-04 14:05:00,72.79,72.88,72.72,72.76,124214.0,71.1188,71.2068,71.0504,71.0895,124214.0
2023-04-04 14:10:00,72.76,72.9,72.76,72.83,128154.0,71.0895,71.2263,71.0895,71.1579,128154.0
2023-04-04 14:15:00,72.84,72.85,72.64,72.67,183399.0,71.1677,71.1774,70.9723,71.0016,183399.0
2023-04-04 14:20:00,72.68,72.76,72.46,72.48,128159.0,71.0113,71.0895,70.7964,70.8159,128159.0
2023-04-04 14:25:00,72.49,72.57,72.34,72.36,174897.0,70.8257,70.9039,70.6792,70.6987,174897.0
2023-04-04 14:30:00,72.35,72.36,72.22,72.31,149410.0,70.6889,70.6987,70.5619,70.6498,149410.0
2023-04-04 14:35:00,72.32,72.61,72.26,72.54,160996.0,70.6596,70.943,70.601,70.8746,160996.0
2023-04-04 14:40:00,72.53,72.6,72.43,72.52,148694.0,70.8648,70.9332,70.7671,70.855,148694.0
2023-04-04 14:45:00,72.51,72.51,72.42,72.49,81574.0,70.8452,70.8452,70.7573,70.8257,81574.0
2023-04-04 14:50:00,72.49,72.56,72.42,72.52,118632.0,70.8257,70.8941,70.7573,70.855,118632.0
2023-04-04 14:55:00,72.51,72.53,72.24,72.32,151328.0,70.8452,70.8648,70.5814,70.6596,151328.0
2023-04-04 15:00:00,72.31,72.53,72.21,72.52,131395.0,70.6498,70.8648,70.5521,70.855,131395.0
2023-04-04 15:05:00,72.51,72.57,72.42,72.49,152489.0,70.8452,70.9039,70.7573,70.8257,152489.0
2023-04-04 15:10:00,72.47,72.55,72.29,72.47,125343.0,70.8062,70.8843,70.6303,70.8062,125343.0
2023-04-04 15:15:00,72.47,72.59,72.43,72.55,135519.0,70.8062,70.9234,70.7671,70.8843,135519.0
2023-04-04 15:20:00,72.54,72.67,72.41,72.48,186997.0,70.8746,71.0016,70.7475,70.8159,186997.0
2023-04-04 15:25:00,72.48,72.51,72.27,72.27,115383.0,70.8159,70.8452,70.6108,70.6108,115383.0
2023-04-04 15:30:00,72.28,72.38,72.25,72.27,150459.0,70.6205,70.7182,70.5912,70.6108,150459.0
2023-04-04 15:35:00,72.26,72.37,72.11,72.36,159674.0,70.601,70.7085,70.4544,70.6987,159674.0
2023-04-04 15:40:00,72.37,72.41,72.19,72.19,121879.0,70.7085,70.7475,70.5326,70.5326,121879.0
2023-04-04 15:45:00,72.19,72.29,72.11,72.26,120765.0,70.5326,70.6303,70.4544,70.601,120765.0
2023-04-04 15:50:00,72.25,72.64,72.23,72.56,269033.0,70.5912,70.9723,70.5717,70.8941,269033.0
2023-04-04 15:55:00,72.57,72.78,72.53,72.78,289717.0,70.9039,71.1091,70.8648,71.1091,289717.0
2023-04-05 09:30:00,72.25,72.5,72.23,72.37,290187.0,70.5912,70.8355,70.5717,70.7085,290187.0
2023-04-05 09:35:00,72.36,72.43,72.25,72.27,126046.0,70.6987,70.7671,70.5912,70.6108,126046.0
2023-04-05 09:40:00,72.28,72.45,72.23,72.37,195327.0,70.6205,70.7866,70.5717,70.7085,195327.0
2023-04-05 09:45:00,72.34,72.53,72.26,72.39,217325.0,70.6792,70.8648,70.601,70.728,217325.0
2023-04-05 09:50:00,72.39,72.68,72.37,72.56,222329.0,70.728,71.0113,70.7085,70.8941,222329.0
2023-04-05 09:55:00,72.55,72.62,72.48,72.55,142291.0,70.8843,70.9527,70.8159,70.8843,142291.0
2023-04-05 10:00:00,72.55,72.7,72.13,72.14,350279.0,70.8843,71.0309,70.474,70.4837,350279.0
2023-04-05 10:05:00,72.15,72.28,71.98,72.08,210219.0,70.4935,70.6205,70.3274,70.4251,210219.0
2023-04-05 10:10:00,72.08,72.13,71.95,72.13,175925.0,70.4251,70.474,70.2981,70.474,175925.0
2023-04-05 10:15:00,72.13,72.2,71.99,72.03,112348.0,70.474,70.5424,70.3372,70.3763,112348.0
2023-04-05 10:20:00,72.04,72.44,72.04,72.4,152066.0,70.386,70.7769,70.386,70.7378,152066.0
2023-04-05 10:25:00,72.4,72.4,71.91,71.95,144643.0,70.7378,70.7378,70.259,70.2981,144643.0
2023-04-05 10:30:00,71.95,72.23,71.91,72.05,148784.0,70.2981,70.5717,70.259,70.3958,148784.0
2023-04-05 10:35:00,72.04,72.14,71.97,72.02,75962.0,70.386,70.4837,70.3176,70.3665,75962.0
2023-04-05 10:40:00,72.01,72.01,71.63,71.64,148768.0,70.3567,70.3567,69.9855,69.9952,148768.0
2023-04-05 10:45:00,71.63,71.74,71.56,71.62,142721.0,69.9855,70.0929,69.9171,69.9757,142721.0
2023-04-05 10:50:00,71.62,71.64,71.39,71.55,141989.0,69.9757,69.9952,69.751,69.9073,141989.0
2023-04-05 10:55:00,71.56,71.6,71.45,71.45,98404.0,69.9171,69.9561,69.8096,69.8096,98404.0
2023-04-05 11:00:00,71.45,71.55,71.35,71.51,138293.0,69.8096,69.9073,69.7119,69.8682,138293.0
2023-04-05 11:05:00,71.51,71.65,71.49,71.62,70958.0,69.8682,70.005,69.8487,69.9757,70958.0
2023-04-05 11:10:00,71.62,71.81,71.54,71.73,121087.0,69.9757,70.1613,69.8975,70.0832,121087.0
2023-04-05 11:15:00,71.72,71.82,71.63,71.69,91540.0,70.0734,70.1711,69.9855,70.0441,91540.0
2023-04-05 11:20:00,71.7,71.75,71.62,71.68,114964.0,70.0538,70.1027,69.9757,70.0343,114964.0
2023-04-05 11:25:00,71.67,71.69,71.5,71.58,120333.0,70.0245,70.0441,69.8584,69.9366,120333.0
2023-04-05 11:30:00,71.58,71.93,71.53,71.87,122816.0,69.9366,70.2786,69.8877,70.2199,122816.0
2023-04-05 11:35:00,71.86,72.02,71.85,71.91,163633.0,70.2102,70.3665,70.2004,70.259,163633.0
2023-04-05 11:40:00,71.91,71.94,71.71,71.73,154257.0,70.259,70.2883,70.0636,70.0832,154257.0
2023-04-05 11:45:00,71.73,71.9,71.69,71.74,148337.0,70.0832,70.2493,70.0441,70.0929,148337.0
2023-04-05 11:50:00,71.74,71.78,71.6,71.6,74367.0,70.0929,70.132,69.9561,69.9561,74367.0
2023-04-05 11:55:00,71.59,71.84,71.59,71.84,73648.0,69.9464,70.1906,69.9464,70.1906,73648.0
2023-04-05 12:00:00,71.84,71.87,71.7,71.71,95124.0,70.1906,70.2199,70.0538,70.0636,95124.0
2023-04-05 12:05:00,71.72,71.73,71.51,71.55,100905.0,70.0734,70.0832,69.8682,69.9073,100905.0
2023-04-05 12:10:00,71.55,71.64,71.52,71.55,88504.0,69.9073,69.9952,69.878,69.9073,88504.0
2023-04-05 12:15:00,71.55,71.64,71.36,71.63,140315.0,69.9073,69.9952,69.7217,69.9855,140315.0
2023-04-05 12:20:00,71.64,71.65,71.5,71.56,136672.0,69.9952,70.005,69.8584,69.9171,136672.0
2023-04-05 12:25:00,71.56,71.57,71.23,71.36,222484.0,69.9171,69.9268,69.5946,69.7217,222484.0
2023-04-05 12:30:00,71.36,71.36,71.21,71.31,84724.0,69.7217,69.7217,69.5751,69.6728,84724.0
2023-04-05 12:35:00,71.33,71.55,71.32,71.46,98680.0,69.6923,69.9073,69.6826,69.8194,98680.0
2023-04-05 12:40:00,71.46,71.5,71.35,71.42,71569.0,69.8194,69.8584,69.7119,69.7803,71569.0
2023-04-05 12:45:00,71.42,71.44,71.28,71.29,78021.0,69.7803,69.7998,69.6435,69.6533,78021.0
2023-04-05 12:50:00,71.3,71.36,71.2,71.34,118516.0,69.663,69.7217,69.5653,69.7021,118516.0
2023-04-05 12:55:00,71.33,71.45,71.32,71.36,52104.0,69.6923,69.8096,69.6826,69.7217,52104.0
2023-04-05 13:00:00,71.35,71.46,71.25,71.46,74814.0,69.7119,69.8194,69.6142,69.8194,74814.0
2023-04-05 13:05:00,71.47,71.62,71.46,71.48,94684.0,69.8291,69.9757,69.8194,69.8389,94684.0
2023-04-05 13:10:00,71.48,71.7,71.45,71.56,147969.0,69.8389,70.0538,69.8096,69.9171,147969.0
2023-04-05 13:15:00,71.55,71.75,71.55,71.74,60948.0,69.9073,70.1027,69.9073,70.0929,60948.0
2023-04-05 13:20:00,71.74,71.8,71.64,71.74,150486.0,70.0929,70.1516,69.9952,70.0929,150486.0
2023-04-05 13:25:00,71.75,71.85,71.71,71.74,95493.0,70.1027,70.2004,70.0636,70.0929,95493.0
2023-04-05 13:30:00,71.73,71.83,71.72,71.77,111893.0,70.0832,70.1809,70.0734,70.1222,111893.0
2023-04-05 13:35:00,71.76,71.81,71.67,71.77,114651.0,70.1125,70.1613,70.0245,70.1222,114651.0
2023-04-05 13:40:00,71.77,71.79,71.64,71.69,85635.0,70.1222,70.1418,69.9952,70.0441,85635.0
2023-04-05 13:45:00,71.69,71.69,71.56,71.61,88848.0,70.0441,70.0441,69.9171,69.9659,88848.0
2023-04-05 13:50:00,71.62,71.79,71.62,71.71,71476.0,69.9757,70.1418,69.9757,70.0636,71476.0
2023-04-05 13:55:00,71.72,71.91,71.71,71.88,81734.0,70.0734,70.259,70.0636,70.2297,81734.0
2023-04-05 14:00:00,71.88,72.13,71.85,72.07,130878.0,70.2297,70.474,70.2004,70.4154,130878.0
2023-04-05 14:05:00,72.09,72.16,71.98,72.0,138362.0,70.4349,70.5033,70.3274,70.347,138362.0
2023-04-05 14:10:00,72.01,72.01,71.84,71.95,173594.0,70.3567,70.3567,70.1906,70.2981,173594.0
2023-04-05 14:15:00,71.94,72.04,71.93,72.01,95543.0,70.2883,70.386,70.2786,70.3567,95543.0
2023-04-05 14:20:00,72.0,72.0,71.85,71.87,55513.0,70.347,70.347,70.2004,70.2199,55513.0
2023-04-05 14:25:00,71.87,71.93,71.83,71.85,60269.0,70.2199,70.2786,70.1809,70.2004,60269.0
2023-04-05 14:30:00,71.84,72.04,71.83,71.99,102658.0,70.1906,70.386,70.1809,70.3372,102658.0
2023-04-05 14:35:00,71.99,72.2,71.96,72.11,119233.0,70.3372,70.5424,70.3079,70.4544,119233.0
2023-04-05 14:40:00,72.13,72.18,71.93,72.01,206173.0,70.474,70.5228,70.2786,70.3567,206173.0
2023-04-05 14:45:00,72.02,72.18,72.02,72.07,167570.0,70.3665,70.5228,70.3665,70.4154,167570.0
2023-04-05 14:50:00,72.06,72.12,72.0,72.02,61433.0,70.4056,70.4642,70.347,70.3665,61433.0
2023-04-05 14:55:00,72.02,72.11,72.0,72.06,79230.0,70.3665,70.4544,70.347,70.4056,79230.0
2023-04-05 15:00:00,72.06,72.07,71.91,71.95,89896.0,70.4056,70.4154,70.259,70.2981,89896.0
2023-04-05 15:05:00,71.95,72.04,71.77,71.83,108599.0,70.2981,70.386,70.1222,70.1809,108599.0
2023-04-05 15:10:00,71.84,71.85,71.73,71.77,105055.0,70.1906,70.2004,70.0832,70.1222,105055.0
2023-04-05 15:15:00,71.77,71.83,71.72,71.72,60737.0,70.1222,70.1809,70.0734,70.0734,60737.0
2023-04-05 15:20:00,71.72,71.87,71.7,71.83,136433.0,70.0734,70.2199,70.0538,70.1809,136433.0
2023-04-05 15:25:00,71.84,71.99,71.83,71.9,162608.0,70.1906,70.3372,70.1809,70.2493,162608.0
2023-04-05 15:30:00,71.91,72.05,71.91,72.03,135646.0,70.259,70.3958,70.259,70.3763,135646.0
2023-04-05 15:35:00,72.03,72.14,71.98,71.99,107966.0,70.3763,70.4837,70.3274,70.3372,107966.0
2023-04-05 15:40:00,71.98,72.18,71.89,72.17,147480.0,70.3274,70.5228,70.2395,70.5131,147480.0
2023-04-05 15:45:00,72.17,72.19,71.99,72.05,150758.0,70.5131,70.5326,70.3372,70.3958,150758.0
2023-04-05 15:50:00,72.05,72.22,72.04,72.19,193383.0,70.3958,70.5619,70.386,70.5326,193383.0
2023-04-05 15:55:00,72.19,72.24,72.08,72.11,391099.0,70.5326,70.5814,70.4251,70.4544,391099.0
2023-04-06 09:30:00,71.64,71.68,71.26,71.31,198975.0,69.9952,70.0343,69.6239,69.6728,198975.0
2023-04-06 09:35:00,71.31,71.43,71.17,71.2,270210.0,69.6728,69.79,69.536,69.5653,270210.0
2023-04-06 09:40:00,71.19,71.27,71.05,71.22,228676.0,69.5556,69.6337,69.4188,69.5849,228676.0
2023-04-06 09:45:00,71.22,71.24,71.03,71.15,183158.0,69.5849,69.6044,69.3992,69.5165,183158.0
2023-04-06 09:50:00,71.18,71.31,71.09,71.14,145596.0,69.5458,69.6728,69.4579,69.5067,145596.0
2023-04-06 09:55:00,71.13,71.32,71.04,71.27,136640.0,69.4969,69.6826,69.409,69.6337,136640.0
2023-04-06 10:00:00,71.28,71.55,71.24,71.41,211946.0,69.6435,69.9073,69.6044,69.7705,211946.0
2023-04-06 10:05:00,71.41,71.66,71.41,71.57,159006.0,69.7705,70.0148,69.7705,69.9268,159006.0
2023-04-06 10:10:00,71.58,71.87,71.56,71.81,189997.0,69.9366,70.2199,69.9171,70.1613,189997.0
2023-04-06 10:15:00,71.8,71.89,71.7,71.76,150759.0,70.1516,70.2395,70.0538,70.1125,150759.0
2023-04-06 10:20:00,71.76,71.76,71.54,71.58,134923.0,70.1125,70.1125,69.8975,69.9366,134923.0
2023-04-06 10:25:00,71.57,71.71,71.53,71.65,136702.0,69.9268,70.0636,69.8877,70.005,136702.0
2023-04-06 10:30:00,71.64,71.79,71.57,71.76,121136.0,69.9952,70.1418,69.9268,70.1125,121136.0
2023-04-06 10:35:00,71.76,71.81,71.49,71.56,133613.0,70.1125,70.1613,69.8487,69.9171,133613.0
2023-04-06 10:40:00,71.56,71.61,71.27,71.4,293843.0,69.9171,69.9659,69.6337,69.7607,293843.0
2023-04-06 10:45:00,71.39,71.62,71.35,71.46,154417.0,69.751,69.9757,69.7119,69.8194,154417.0
2023-04-06 10:50:00,71.46,71.5,71.37,71.42,191069.0,69.8194,69.8584,69.7314,69.7803,191069.0
2023-04-06 10:55:00,71.41,71.45,71.28,71.43,141619.0,69.7705,69.8096,69.6435,69.79,141619.0
2023-04-06 11:00:00,71.43,71.67,71.31,71.62,143583.0,69.79,70.0245,69.6728,69.9757,143583.0
2023-04-06 11:05:00,71.6,71.82,71.59,71.72,118282.0,69.9561,70.1711,69.9464,70.0734,118282.0
2023-04-06 11:10:00,71.73,71.87,71.66,71.76,136223.0,70.0832,70.2199,70.0148,70.1125,136223.0
2023-04-06 11:15:00,71.76,71.83,71.71,71.82,102312.0,70.1125,70.1809,70.0636,70.1711,102312.0
2023-04-06 11:20:00,71.84,71.92,71.78,71.82,89640.0,70.1906,70.2688,70.132,70.1711,89640.0
2023-04-06 11:25:00,71.81,71.92,71.75,71.82,103079.0,70.1613,70.2688,70.1027,70.1711,103079.0
2023-04-06 11:30:00,71.83,71.95,71.76,71.87,98979.0,70.1809,70.2981,70.1125,70.2199,98979.0
2023-04-06 11:35:00,71.86,72.06,71.81,72.02,149627.0,70.2102,70.4056,70.1613,70.3665,149627.0
2023-04-06 11:40:00,72.02,72.14,72.0,72.13,123794.0,70.3665,70.4837,70.347,70.474,123794.0
2023-04-06 11:45:00,72.13,72.33,72.09,72.21,134238.0,70.474,70.6694,70.4349,70.5521,134238.0
2023-04-06 11:50:00,72.22,72.23,72.14,72.21,68174.0,70.5619,70.5717,70.4837,70.5521,68174.0
2023-04-06 11:55:00,72.21,72.33,72.21,72.32,70954.0,70.5521,70.6694,70.5521,70.6596,70954.0
2023-04-06 12:00:00,72.34,72.61,72.34,72.51,324889.0,70.6792,70.943,70.6792,70.8452,324889.0
2023-04-06 12:05:00,72.53,72.61,72.39,72.44,115524.0,70.8648,70.943,70.728,70.7769,115524.0
2023-04-06 12:10:00,72.46,72.56,72.41,72.5,109355.0,70.7964,70.8941,70.7475,70.8355,109355.0
2023-04-06 12:15:00,72.52,72.6,72.44,72.45,116914.0,70.855,70.9332,70.7769,70.7866,116914.0
2023-04-06 12:20:00,72.45,72.53,72.38,72.51,155435.0,70.7866,70.8648,70.7182,70.8452,155435.0
2023-04-06 12:25:00,72.51,72.56,72.47,72.51,40177.0,70.8452,70.8941,70.8062,70.8452,40177.0
2023-04-06 12:30:00,72.52,72.81,72.51,72.69,201716.0,70.855,71.1384,70.8452,71.0211,201716.0
2023-04-06 12:35:00,72.7,72.81,72.69,72.73,102133.0,71.0309,71.1384,71.0211,71.0602,102133.0
2023-04-06 12:40:00,72.74,72.87,72.7,72.82,82709.0,71.07,71.197,71.0309,71.1481,82709.0
2023-04-06 12:45:00,72.82,72.86,72.7,72.71,132410.0,71.1481,71.1872,71.0309,71.0407,132410.0
2023-04-06 12:50:00,72.72,72.84,72.71,72.72,72372.0,71.0504,71.1677,71.0407,71.0504,72372.0
2023-04-06 12:55:00,72.72,72.72,72.55,72.58,114554.0,71.0504,71.0504,70.8843,70.9136,114554.0
2023-04-06 13:00:00,72.59,72.71,72.49,72.65,104311.0,70.9234,71.0407,70.8257,70.982,104311.0
2023-04-06 13:05:00,72.65,72.78,72.64,72.7,69371.0,70.982,71.1091,70.9723,71.0309,69371.0
2023-04-06 13:10:00,72.7,72.76,72.66,72.68,49978.0,71.0309,71.0895,70.9918,71.0113,49978.0
2023-04-06 13:15:00,72.68,72.85,72.67,72.78,93514.0,71.0113,71.1774,71.0016,71.1091,93514.0
2023-04-06 13:20:00,72.79,72.89,72.79,72.83,138365.0,71.1188,71.2165,71.1188,71.1579,138365.0
2023-04-06 13:25:00,72.82,72.87,72.77,72.77,48973.0,71.1481,71.197,71.0993,71.0993,48973.0
2023-04-06 13:30:00,72.8,72.91,72.67,72.68,117868.0,71.1286,71.2361,71.0016,71.0113,117868.0
2023-04-06 13:35:00,72.69,72.89,72.69,72.83,54996.0,71.0211,71.2165,71.0211,71.1579,54996.0
2023-04-06 13:40:00,72.84,72.85,72.69,72.77,71484.0,71.1677,71.1774,71.0211,71.0993,71484.0
2023-04-06 13:45:00,72.78,72.78,72.65,72.72,57831.0,71.1091,71.1091,70.982,71.0504,57831.0
2023-04-06 13:50:00,72.73,72.83,72.7,72.72,59900.0,71.0602,71.1579,71.0309,71.0504,59900.0
2023-04-06 13:55:00,72.72,72.75,72.66,72.72,48922.0,71.0504,71.0797,70.9918,71.0504,48922.0
2023-04-06 14:00:00,72.73,72.83,72.68,72.72,64709.0,71.0602,71.1579,71.0113,71.0504,64709.0
2023-04-06 14:05:00,72.72,72.86,72.72,72.83,70017.0,71.0504,71.1872,71.0504,71.1579,70017.0
2023-04-06 14:10:00,72.83,72.9,72.79,72.87,84542.0,71.1579,71.2263,71.1188,71.197,84542.0
2023-04-06 14:15:00,72.88,72.99,72.86,72.91,132960.0,71.2068,71.3142,71.1872,71.2361,132960.0
2023-04-06 14:20:00,72.92,72.97,72.83,72.93,70970.0,71.2458,71.2947,71.1579,71.2556,70970.0
2023-04-06 14:25:00,72.94,72.99,72.89,72.94,77855.0,71.2654,71.3142,71.2165,71.2654,77855.0
2023-04-06 14:30:00,72.95,73.04,72.94,72.99,114630.0,71.2751,71.3631,71.2654,71.3142,114630.0
2023-04-06 14:35:00,72.99,73.01,72.9,72.9,40164.0,71.3142,71.3338,71.2263,71.2263,40164.0
2023-04-06 14:40:00,72.9,72.96,72.85,72.93,64242.0,71.2263,71.2849,71.1774,71.2556,64242.0
2023-04-06 14:45:00,72.93,72.99,72.87,72.89,47440.0,71.2556,71.3142,71.197,71.2165,47440.0
2023-04-06 14:50:00,72.9,72.98,72.89,72.95,37892.0,71.2263,71.3045,71.2165,71.2751,37892.0
2023-04-06 14:55:00,72.95,72.96,72.71,72.76,110753.0,71.2751,71.2849,71.0407,71.0895,110753.0
2023-04-06 15:00:00,72.76,72.89,72.76,72.81,94188.0,71.0895,71.2165,71.0895,71.1384,94188.0
2023-04-06 15:05:00,72.81,72.86,72.77,72.78,87974.0,71.1384,71.1872,71.0993,71.1091,87974.0
2023-04-06 15:10:00,72.76,72.77,72.64,72.7,127590.0,71.0895,71.0993,70.9723,71.0309,127590.0
2023-04-06 15:15:00,72.69,72.69,72.53,72.57,171873.0,71.0211,71.0211,70.8648,70.9039,171873.0
2023-04-06 15:20:00,72.56,72.65,72.51,72.58,124645.0,70.8941,70.982,70.8452,70.9136,124645.0
2023-04-06 15:25:00,72.59,72.73,72.59,72.73,108257.0,70.9234,71.0602,70.9234,71.0602,108257.0
2023-04-06 15:30:00,72.74,72.87,72.72,72.83,146790.0,71.07,71.197,71.0504,71.1579,146790.0
2023-04-06 15:35:00,72.82,72.87,72.76,72.76,87326.0,71.1481,71.197,71.0895,71.0895,87326.0
2023-04-06 15:40:00,72.76,72.76,72.66,72.75,134781.0,71.0895,71.0895,70.9918,71.0797,134781.0
2023-04-06 15:45:00,72.74,72.83,72.7,72.82,117541.0,71.07,71.1579,71.0309,71.1481,117541.0
2023-04-06 15:50:00,72.85,72.88,72.67,72.72,200055.0,71.1774,71.2068,71.0016,71.0504,200055.0
2023-04-06 15:55:00,72.72,72.92,72.66,72.88,254957.0,71.0504,71.2458,70.9918,71.2068,254957.0
2023-04-10 09:30:00,71.49,71.6,71.2,71.34,259835.0,69.8487,69.9561,69.5653,69.7021,259835.0
2023-04-10 09:35:00,71.33,71.38,71.15,71.37,212104.0,69.6923,69.7412,69.5165,69.7314,212104.0
2023-04-10 09:40:00,71.37,71.57,71.31,71.55,180178.0,69.7314,69.9268,69.6728,69.9073,180178.0
2023-04-10 09:45:00,71.56,71.61,71.35,71.37,186413.0,69.9171,69.9659,69.7119,69.7314,186413.0
2023-04-10 09:50:00,71.36,71.45,71.23,71.33,127535.0,69.7217,69.8096,69.5946,69.6923,127535.0
2023-04-10 09:55:00,71.34,71.42,71.16,71.27,186992.0,69.7021,69.7803,69.5262,69.6337,186992.0
2023-04-10 10:00:00,71.26,71.58,71.17,71.57,181233.0,69.6239,69.9366,69.536,69.9268,181233.0
2023-04-10 10:05:00,71.57,71.65,71.37,71.62,206107.0,69.9268,70.005,69.7314,69.9757,206107.0
2023-04-10 10:10:00,71.62,71.72,71.55,71.63,146229.0,69.9757,70.0734,69.9073,69.9855,146229.0
2023-04-10 10:15:00,71.63,71.78,71.57,71.57,131819.0,69.9855,70.132,69.9268,69.9268,131819.0
2023-04-10 10:20:00,71.57,71.61,71.48,71.53,93166.0,69.9268,69.9659,69.8389,69.8877,93166.0
2023-04-10 10:25:00,71.53,71.59,71.33,71.42,114275.0,69.8877,69.9464,69.6923,69.7803,114275.0
2023-04-10 10:30:00,71.43,71.63,71.42,71.62,100831.0,69.79,69.9855,69.7803,69.9757,100831.0
2023-04-10 10:35:00,71.62,71.85,71.6,71.76,126158.0,69.9757,70.2004,69.9561,70.1125,126158.0
2023-04-10 10:40:00,71.76,71.91,71.65,71.88,106828.0,70.1125,70.259,70.005,70.2297,106828.0
2023-04-10 10:45:00,71.88,71.88,71.69,71.78,145530.0,70.2297,70.2297,70.0441,70.132,145530.0
2023-04-10 10:50:00,71.77,71.77,71.6,71.67,108422.0,70.1222,70.1222,69.9561,70.0245,108422.0
2023-04-10 10:55:00,71.67,71.73,71.53,71.54,124985.0,70.0245,70.0832,69.8877,69.8975,124985.0
2023-04-10 11:00:00,71.55,71.84,71.55,71.75,130486.0,69.9073,70.1906,69.9073,70.1027,130486.0
2023-04-10 11:05:00,71.74,71.86,71.73,71.81,63937.0,70.0929,70.2102,70.0832,70.1613,63937.0
2023-04-10 11:10:00,71.81,71.96,71.81,71.93,132890.0,70.1613,70.3079,70.1613,70.2786,132890.0
2023-04-10 11:15:00,71.96,72.01,71.87,71.91,77136.0,70.3079,70.3567,70.2199,70.259,77136.0
2023-04-10 11:20:00,71.92,72.0,71.8,71.82,72588.0,70.2688,70.347,70.1516,70.1711,72588.0
2023-04-10 11:25:00,71.82,71.91,71.8,71.9,60309.0,70.1711,70.259,70.1516,70.2493,60309.0
2023-04-10 11:30:00,71.91,72.0,71.89,71.97,71435.0,70.259,70.347,70.2395,70.3176,71435.0
2023-04-10 11:35:00,71.98,72.08,71.93,72.07,98257.0,70.3274,70.4251,70.2786,70.4154,98257.0
2023-04-10 11:40:00,72.08,72.12,72.0,72.08,126392.0,70.4251,70.4642,70.347,70.4251,126392.0
2023-04-10 11:45:00,72.08,72.09,71.99,72.06,126054.0,70.4251,70.4349,70.3372,70.4056,126054.0
2023-04-10 11:50:00,72.05,72.08,71.88,71.89,74366.0,70.3958,70.4251,70.2297,70.2395,74366.0
2023-04-10 11:55:00,71.88,71.88,71.69,71.71,130755.0,70.2297,70.2297,70.0441,70.0636,130755.0
2023-04-10 12:00:00,71.71,71.72,71.44,71.5,152950.0,70.0636,70.0734,69.7998,69.8584,152950.0
2023-04-10 12:05:00,71.52,71.52,71.31,71.47,112484.0,69.878,69.878,69.6728,69.8291,112484.0
2023-04-10 12:10:00,71.46,71.54,71.41,71.43,95779.0,69.8194,69.8975,69.7705,69.79,95779.0
2023-04-10 12:15:00,71.43,71.56,71.42,71.53,112759.0,69.79,69.9171,69.7803,69.8877,112759.0
2023-04-10 12:20:00,71.54,71.66,71.54,71.64,90741.0,69.8975,70.0148,69.8975,69.9952,90741.0
2023-04-10 12:25:00,71.62,71.71,71.62,71.64,69226.0,69.9757,70.0636,69.9757,69.9952,69226.0
2023-04-10 12:30:00,71.65,71.91,71.65,71.87,127263.0,70.005,70.259,70.005,70.2199,127263.0
2023-04-10 12:35:00,71.88,72.35,71.87,72.27,209370.0,70.2297,70.6889,70.2199,70.6108,209370.0
2023-04-10 12:40:00,72.27,72.36,72.19,72.29,114494.0,70.6108,70.6987,70.5326,70.6303,114494.0
2023-04-10 12:45:00,72.3,72.42,72.3,72.34,145429.0,70.6401,70.7573,70.6401,70.6792,145429.0
2023-04-10 12:50:00,72.35,72.41,72.27,72.31,64122.0,70.6889,70.7475,70.6108,70.6498,64122.0
2023-04-10 12:55:00,72.3,72.41,72.29,72.41,61717.0,70.6401,70.7475,70.6303,70.7475,61717.0
2023-04-10 13:00:00,72.41,72.52,72.37,72.38,114668.0,70.7475,70.855,70.7085,70.7182,114668.0
2023-04-10 13:05:00,72.4,72.57,72.38,72.52,100191.0,70.7378,70.9039,70.7182,70.855,100191.0
2023-04-10 13:10:00,72.53,72.64,72.5,72.57,88643.0,70.8648,70.9723,70.8355,70.9039,88643.0
2023-04-10 13:15:00,72.57,72.67,72.55,72.57,115772.0,70.9039,71.0016,70.8843,70.9039,115772.0
2023-04-10 13:20:00,72.57,72.62,72.46,72.48,100376.0,70.9039,70.9527,70.7964,70.8159,100376.0
2023-04-10 13:25:00,72.49,72.61,72.48,72.6,52401.0,70.8257,70.943,70.8159,70.9332,52401.0
2023-04-10 13:30:00,72.61,72.67,72.53,72.57,66248.0,70.943,71.0016,70.8648,70.9039,66248.0
2023-04-10 13:35:00,72.58,72.58,72.44,72.44,98583.0,70.9136,70.9136,70.7769,70.7769,98583.0
2023-04-10 13:40:00,72.45,72.47,72.34,72.47,128839.0,70.7866,70.8062,70.6792,70.8062,128839.0
2023-04-10 13:45:00,72.47,72.71,72.45,72.64,105418.0,70.8062,71.0407,70.7866,70.9723,105418.0
2023-04-10 13:50:00,72.64,72.67,72.52,72.54,64836.0,70.9723,71.0016,70.855,70.8746,64836.0
2023-04-10 13:55:00,72.53,72.62,72.49,72.56,47726.0,70.8648,70.9527,70.8257,70.8941,47726.0
2023-04-10 14:00:00,72.57,72.59,72.44,72.56,63518.0,70.9039,70.9234,70.7769,70.8941,63518.0
2023-04-10 14:05:00,72.57,72.67,72.53,72.54,56986.0,70.9039,71.0016,70.8648,70.8746,56986.0
2023-04-10 14:10:00,72.53,72.69,72.49,72.65,58002.0,70.8648,71.0211,70.8257,70.982,58002.0
2023-04-10 14:15:00,72.65,72.8,72.65,72.75,113596.0,70.982,71.1286,70.982,71.0797,113596.0
2023-04-10 14:20:00,72.74,72.79,72.66,72.67,50718.0,71.07,71.1188,70.9918,71.0016,50718.0
2023-04-10 14:25:00,72.67,72.68,72.6,72.64,58316.0,71.0016,71.0113,70.9332,70.9723,58316.0
2023-04-10 14:30:00,72.66,72.74,72.61,72.63,70389.0,70.9918,71.07,70.943,70.9625,70389.0
2023-04-10 14:35:00,72.64,72.66,72.55,72.6,58965.0,70.9723,70.9918,70.8843,70.9332,58965.0
2023-04-10 14:40:00,72.59,72.6,72.45,72.47,78598.0,70.9234,70.9332,70.7866,70.8062,78598.0
2023-04-10 14:45:00,72.48,72.56,72.46,72.53,48907.0,70.8159,70.8941,70.7964,70.8648,48907.0
2023-04-10 14:50:00,72.53,72.72,72.53,72.65,94805.0,70.8648,71.0504,70.8648,70.982,94805.0
2023-04-10 14:55:00,72.64,72.83,72.64,72.8,91344.0,70.9723,71.1579,70.9723,71.1286,91344.0
2023-04-10 15:00:00,72.81,72.91,72.73,72.8,99895.0,71.1384,71.2361,71.0602,71.1286,99895.0
2023-04-10 15:05:00,72.81,72.84,72.71,72.81,75619.0,71.1384,71.1677,71.0407,71.1384,75619.0
2023-04-10 15:10:00,72.81,72.85,72.65,72.68,85254.0,71.1384,71.1774,70.982,71.0113,85254.0
2023-04-10 15:15:00,72.7,72.82,72.68,72.81,86909.0,71.0309,71.1481,71.0113,71.1384,86909.0
2023-04-10 15:20:00,72.8,72.83,72.65,72.67,95120.0,71.1286,71.1579,70.982,71.0016,95120.0
2023-04-10 15:25:00,72.67,72.71,72.62,72.63,69651.0,71.0016,71.0407,70.9527,70.9625,69651.0
2023-04-10 15:30:00,72.63,72.75,72.62,72.66,83424.0,70.9625,71.0797,70.9527,70.9918,83424.0
2023-04-10 15:35:00,72.65,72.74,72.58,72.74,77875.0,70.982,71.07,70.9136,71.07,77875.0
2023-04-10 15:40:00,72.73,72.85,72.71,72.73,105689.0,71.0602,71.1774,71.0407,71.0602,105689.0
2023-04-10 15:45:00,72.74,72.88,72.65,72.86,134130.0,71.07,71.2068,70.982,71.1872,134130.0
2023-04-10 15:50:00,72.87,72.92,72.74,72.76,195812.0,71.197,71.2458,71.07,71.0895,195812.0
2023-04-10 15:55:00,72.76,73.14,72.74,73.13,318589.0,71.0895,71.4608,71.07,71.451,318589.0
2023-04-11 09:30:00,73.4,73.43,73.05,73.29,221404.0,71.7148,71.7441,71.3729,71.6073,221404.0
2023-04-11 09:35:00,73.3,73.42,73.12,73.2,179532.0,71.6171,71.7344,71.4412,71.5194,179532.0
2023-04-11 09:40:00,73.21,73.27,73.03,73.15,136166.0,71.5292,71.5878,71.3533,71.4706,136166.0
2023-04-11 09:45:00,73.15,73.33,73.15,73.2,98375.0,71.4706,71.6464,71.4706,71.5194,98375.0
2023-04-11 09:50:00,73.21,73.28,73.05,73.12,75962.0,71.5292,71.5976,71.3729,71.4412,75962.0
2023-04-11 09:55:00,73.13,73.17,72.96,73.03,82187.0,71.451,71.4901,71.2849,71.3533,82187.0
2023-04-11 10:00:00,73.03,73.14,72.96,73.09,115415.0,71.3533,71.4608,71.2849,71.4119,115415.0
2023-04-11 10:05:00,73.09,73.21,73.03,73.19,83834.0,71.4119,71.5292,71.3533,71.5096,83834.0
2023-04-11 10:10:00,73.2,73.23,73.0,73.03,92556.0,71.5194,71.5487,71.324,71.3533,92556.0
2023-04-11 10:15:00,73.03,73.08,72.92,73.03,106199.0,71.3533,71.4022,71.2458,71.3533,106199.0
2023-04-11 10:20:00,73.03,73.16,73.0,73.15,138698.0,71.3533,71.4803,71.324,71.4706,138698.0
2023-04-11 10:25:00,73.17,73.28,73.15,73.28,109545.0,71.4901,71.5976,71.4706,71.5976,109545.0
2023-04-11 10:30:00,73.28,73.29,73.06,73.07,102598.0,71.5976,71.6073,71.3826,71.3924,102598.0
2023-04-11 10:35:00,73.07,73.07,72.86,72.96,123116.0,71.3924,71.3924,71.1872,71.2849,123116.0
2023-04-11 10:40:00,72.95,73.04,72.84,72.88,74843.0,71.2751,71.3631,71.1677,71.2068,74843.0
2023-04-11 10:45:00,72.87,72.98,72.71,72.96,144645.0,71.197,71.3045,71.0407,71.2849,144645.0
2023-04-11 10:50:00,72.97,73.03,72.93,72.97,95363.0,71.2947,71.3533,71.2556,71.2947,95363.0
2023-04-11 10:55:00,72.98,73.01,72.86,72.94,95108.0,71.3045,71.3338,71.1872,71.2654,95108.0
2023-04-11 11:00:00,72.95,73.08,72.93,72.99,107306.0,71.2751,71.4022,71.2556,71.3142,107306.0
2023-04-11 11:05:00,72.99,73.1,72.95,73.0,72791.0,71.3142,71.4217,71.2751,71.324,72791.0
2023-04-11 11:10:00,73.0,73.14,72.93,73.12,277309.0,71.324,71.4608,71.2556,71.4412,277309.0
2023-04-11 11:15:00,73.13,73.22,73.09,73.2,104156.0,71.451,71.5389,71.4119,71.5194,104156.0
2023-04-11 11:20:00,73.22,73.33,73.21,73.32,151022.0,71.5389,71.6464,71.5292,71.6367,151022.0
2023-04-11 11:25:00,73.33,73.33,73.18,73.19,116064.0,71.6464,71.6464,71.4999,71.5096,116064.0
2023-04-11 11:30:00,73.19,73.23,73.14,73.15,92739.0,71.5096,71.5487,71.4608,71.4706,92739.0
2023-04-11 11:35:00,73.15,73.18,73.0,73.16,121823.0,71.4706,71.4999,71.324,71.4803,121823.0
2023-04-11 11:40:00,73.16,73.21,73.05,73.06,85310.0,71.4803,71.5292,71.3729,71.3826,85310.0
2023-04-11 11:45:00,73.07,73.25,73.02,73.24,60795.0,71.3924,71.5683,71.3435,71.5585,60795.0
2023-04-11 11:50:00,73.25,73.28,73.22,73.25,72125.0,71.5683,71.5976,71.5389,71.5683,72125.0
2023-04-11 11:55:00,73.27,73.34,73.18,73.3,73459.0,71.5878,71.6562,71.4999,71.6171,73459.0
2023-04-11 12:00:00,73.31,73.4,73.3,73.35,90481.0,71.6269,71.7148,71.6171,71.666,90481.0
2023-04-11 12:05:00,73.35,73.38,73.27,73.34,64005.0,71.666,71.6953,71.5878,71.6562,64005.0
2023-04-11 12:10:00,73.33,73.56,73.33,73.44,172387.0,71.6464,71.8711,71.6464,71.7539,172387.0
2023-04-11 12:15:00,73.45,73.48,73.36,73.4,66969.0,71.7637,71.793,71.6757,71.7148,66969.0
2023-04-11 12:20:00,73.41,73.51,73.37,73.4,75689.0,71.7246,71.8223,71.6855,71.7148,75689.0
2023-04-11 12:25:00,73.41,73.43,73.28,73.43,65427.0,71.7246,71.7441,71.5976,71.7441,65427.0
2023-04-11 12:30:00,73.44,73.51,73.41,73.41,82114.0,71.7539,71.8223,71.7246,71.7246,82114.0
2023-04-11 12:35:00,73.41,73.41,73.19,73.24,107801.0,71.7246,71.7246,71.5096,71.5585,107801.0
2023-04-11 12:40:00,73.25,73.35,73.24,73.33,36739.0,71.5683,71.666,71.5585,71.6464,36739.0
2023-04-11 12:45:00,73.34,73.42,73.31,73.39,72377.0,71.6562,71.7344,71.6269,71.705,72377.0
2023-04-11 12:50:00,73.4,73.52,73.38,73.49,91520.0,71.7148,71.8321,71.6953,71.8027,91520.0
2023-04-11 12:55:00,73.51,73.53,73.45,73.5,60129.0,71.8223,71.8418,71.7637,71.8125,60129.0
2023-04-11 13:00:00,73.5,73.55,73.42,73.47,73376.0,71.8125,71.8614,71.7344,71.7832,73376.0
2023-04-11 13:05:00,73.48,73.64,73.47,73.58,123317.0,71.793,71.9493,71.7832,71.8907,123317.0
2023-04-11 13:10:00,73.57,73.58,73.36,73.37,83722.0,71.8809,71.8907,71.6757,71.6855,83722.0
2023-04-11 13:15:00,73.38,73.5,73.37,73.48,74513.0,71.6953,71.8125,71.6855,71.793,74513.0
2023-04-11 13:20:00,73.48,73.49,73.41,73.46,50098.0,71.793,71.8027,71.7246,71.7734,50098.0
2023-04-11 13:25:00,73.47,73.55,73.44,73.55,50339.0,71.7832,71.8614,71.7539,71.8614,50339.0
2023-04-11 13:30:00,73.55,73.61,73.5,73.52,64068.0,71.8614,71.92,71.8125,71.8321,64068.0
2023-04-11 13:35:00,73.51,73.56,73.46,73.54,63389.0,71.8223,71.8711,71.7734,71.8516,63389.0
2023-04-11 13:40:00,73.56,73.61,73.52,73.56,43992.0,71.8711,71.92,71.8321,71.8711,43992.0
2023-04-11 13:45:00,73.58,73.71,73.58,73.69,155401.0,71.8907,72.0177,71.8907,71.9982,155401.0
2023-04-11 13:50:00,73.7,73.73,73.6,73.7,74099.0,72.0079,72.0372,71.9102,72.0079,74099.0
2023-04-11 13:55:00,73.71,73.74,73.66,73.71,78005.0,72.0177,72.047,71.9688,72.0177,78005.0
2023-04-11 14:00:00,73.72,73.78,73.65,73.69,88302.0,72.0275,72.0861,71.9591,71.9982,88302.0
2023-04-11 14:05:00,73.69,73.74,73.63,73.7,35285.0,71.9982,72.047,71.9395,72.0079,35285.0
2023-04-11 14:10:00,73.68,73.71,73.61,73.62,30994.0,71.9884,72.0177,71.92,71.9298,30994.0
2023-04-11 14:15:00,73.62,73.75,73.58,73.74,70939.0,71.9298,72.0568,71.8907,72.047,70939.0
2023-04-11 14:20:00,73.74,73.78,73.67,73.69,69595.0,72.047,72.0861,71.9786,71.9982,69595.0
2023-04-11 14:25:00,73.69,73.78,73.68,73.78,57131.0,71.9982,72.0861,71.9884,72.0861,57131.0
2023-04-11 14:30:00,73.79,73.88,73.76,73.78,104791.0,72.0959,72.1838,72.0666,72.0861,104791.0
2023-04-11 14:35:00,73.77,73.83,73.74,73.8,75851.0,72.0763,72.1349,72.047,72.1056,75851.0
2023-04-11 14:40:00,73.81,73.87,73.8,73.82,80964.0,72.1154,72.174,72.1056,72.1252,80964.0
2023-04-11 14:45:00,73.82,73.86,73.8,73.8,58275.0,72.1252,72.1643,72.1056,72.1056,58275.0
2023-04-11 14:50:00,73.8,73.81,73.72,73.74,92329.0,72.1056,72.1154,72.0275,72.047,92329.0
2023-04-11 14:55:00,73.74,73.81,73.72,73.79,69458.0,72.047,72.1154,72.0275,72.0959,69458.0
2023-04-11 15:00:00,73.78,73.81,73.7,73.72,76443.0,72.0861,72.1154,72.0079,72.0275,76443.0
2023-04-11 15:05:00,73.71,73.71,73.61,73.65,98914.0,72.0177,72.0177,71.92,71.9591,98914.0
2023-04-11 15:10:00,73.67,73.8,73.65,73.78,66585.0,71.9786,72.1056,71.9591,72.0861,66585.0
2023-04-11 15:15:00,73.79,73.84,73.77,73.81,77307.0,72.0959,72.1447,72.0763,72.1154,77307.0
2023-04-11 15:20:00,73.81,73.9,73.77,73.81,91788.0,72.1154,72.2033,72.0763,72.1154,91788.0
2023-04-11 15:25:00,73.81,73.82,73.72,73.81,66526.0,72.1154,72.1252,72.0275,72.1154,66526.0
2023-04-11 15:30:00,73.8,73.84,73.73,73.76,73629.0,72.1056,72.1447,72.0372,72.0666,73629.0
2023-04-11 15:35:00,73.76,73.77,73.45,73.5,142379.0,72.0666,72.0763,71.7637,71.8125,142379.0
2023-04-11 15:40:00,73.5,73.54,73.36,73.4,185695.0,71.8125,71.8516,71.6757,71.7148,185695.0
2023-04-11 15:45:00,73.39,73.39,73.17,73.19,212577.0,71.705,71.705,71.4901,71.5096,212577.0
2023-04-11 15:50:00,73.18,73.18,72.98,73.14,243589.0,71.4999,71.4999,71.3045,71.4608,243589.0
2023-04-11 15:55:00,73.15,73.15,72.87,73.11,316182.0,71.4706,71.4706,71.197,71.4315,316182.0
2023-04-12 09:30:00,74.28,74.4,74.07,74.21,386676.0,72.5746,72.6919,72.3694,72.5062,386676.0
2023-04-12 09:35:00,74.21,74.42,74.1,74.19,312027.0,72.5062,72.7114,72.3987,72.4867,312027.0
2023-04-12 09:40:00,74.2,74.28,73.82,73.9,356620.0,72.4964,72.5746,72.1252,72.2033,356620.0
2023-04-12 09:45:00,73.91,73.96,73.33,73.6,452570.0,72.2131,72.262,71.6464,71.9102,452570.0
2023-04-12 09:50:00,73.61,73.78,73.41,73.76,253748.0,71.92,72.0861,71.7246,72.0666,253748.0
2023-04-12 09:55:00,73.77,73.91,73.64,73.67,257747.0,72.0763,72.2131,71.9493,71.9786,257747.0
2023-04-12 10:00:00,73.66,73.94,73.45,73.92,341213.0,71.9688,72.2424,71.7637,72.2229,341213.0
2023-04-12 10:05:00,73.94,74.08,73.78,73.97,307285.0,72.2424,72.3792,72.0861,72.2717,307285.0
2023-04-12 10:10:00,73.98,74.17,73.98,74.06,216289.0,72.2815,72.4671,72.2815,72.3597,216289.0
2023-04-12 10:15:00,74.07,74.25,73.88,73.92,234820.0,72.3694,72.5453,72.1838,72.2229,234820.0
2023-04-12 10:20:00,73.93,74.25,73.93,74.05,252630.0,72.2326,72.5453,72.2326,72.3499,252630.0
2023-04-12 10:25:00,74.04,74.15,73.75,74.1,242447.0,72.3401,72.4476,72.0568,72.3987,242447.0
2023-04-12 10:30:00,74.1,74.2,73.57,73.57,304136.0,72.3987,72.4964,71.8809,71.8809,304136.0
2023-04-12 10:35:00,73.57,73.64,73.15,73.22,270800.0,71.8809,71.9493,71.4706,71.5389,270800.0
2023-04-12 10:40:00,73.21,73.53,73.18,73.24,306915.0,71.5292,71.8418,71.4999,71.5585,306915.0
2023-04-12 10:45:00,73.25,73.47,73.16,73.37,232877.0,71.5683,71.7832,71.4803,71.6855,232877.0
2023-04-12 10:50:00,73.36,73.49,73.16,73.16,223928.0,71.6757,71.8027,71.4803,71.4803,223928.0
2023-04-12 10:55:00,73.15,73.15,72.78,72.82,403005.0,71.4706,71.4706,71.1091,71.1481,403005.0
2023-04-12 11:00:00,72.8,73.0,72.72,72.75,240299.0,71.1286,71.324,71.0504,71.0797,240299.0
2023-04-12 11:05:00,72.74,72.86,72.45,72.54,271208.0,71.07,71.1872,70.7866,70.8746,271208.0
2023-04-12 11:10:00,72.52,72.59,72.31,72.54,258100.0,70.855,70.9234,70.6498,70.8746,258100.0
2023-04-12 11:15:00,72.55,72.71,72.51,72.61,227085.0,70.8843,71.0407,70.8452,70.943,227085.0
2023-04-12 11:20:00,72.61,72.92,72.6,72.89,231836.0,70.943,71.2458,70.9332,71.2165,231836.0
2023-04-12 11:25:00,72.9,73.05,72.87,73.04,161643.0,71.2263,71.3729,71.197,71.3631,161643.0
2023-04-12 11:30:00,73.04,73.07,72.92,72.96,145922.0,71.3631,71.3924,71.2458,71.2849,145922.0
2023-04-12 11:35:00,72.97,73.03,72.88,72.92,121900.0,71.2947,71.3533,71.2068,71.2458,121900.0
2023-04-12 11:40:00,72.92,73.16,72.91,73.16,138463.0,71.2458,71.4803,71.2361,71.4803,138463.0
2023-04-12 11:45:00,73.14,73.37,73.12,73.32,212891.0,71.4608,71.6855,71.4412,71.6367,212891.0
2023-04-12 11:50:00,73.33,73.42,73.24,73.34,118543.0,71.6464,71.7344,71.5585,71.6562,118543.0
2023-04-12 11:55:00,73.35,73.53,73.32,73.44,159359.0,71.666,71.8418,71.6367,71.7539,159359.0
2023-04-12 12:00:00,73.46,73.62,73.39,73.54,215465.0,71.7734,71.9298,71.705,71.8516,215465.0
2023-04-12 12:05:00,73.54,73.65,73.48,73.57,166844.0,71.8516,71.9591,71.793,71.8809,166844.0
2023-04-12 12:10:00,73.58,73.63,73.49,73.52,117189.0,71.8907,71.9395,71.8027,71.8321,117189.0
2023-04-12 12:15:00,73.53,73.6,73.4,73.51,139958.0,71.8418,71.9102,71.7148,71.8223,139958.0
2023-04-12 12:20:00,73.5,73.58,73.41,73.48,103425.0,71.8125,71.8907,71.7246,71.793,103425.0
2023-04-12 12:25:00,73.48,73.67,73.48,73.54,148812.0,71.793,71.9786,71.793,71.8516,148812.0
2023-04-12 12:30:00,73.55,73.67,73.55,73.57,148839.0,71.8614,71.9786,71.8614,71.8809,148839.0
2023-04-12 12:35:00,73.57,73.62,73.5,73.58,90736.0,71.8809,71.9298,71.8125,71.8907,90736.0
2023-04-12 12:40:00,73.61,73.63,73.4,73.45,116858.0,71.92,71.9395,71.7148,71.7637,116858.0
2023-04-12 12:45:00,73.45,73.72,73.43,73.59,131014.0,71.7637,72.0275,71.7441,71.9005,131014.0
2023-04-12 12:50:00,73.61,73.68,73.47,73.64,75889.0,71.92,71.9884,71.7832,71.9493,75889.0
2023-04-12 12:55:00,73.64,73.78,73.64,73.73,113687.0,71.9493,72.0861,71.9493,72.0372,113687.0
2023-04-12 13:00:00,73.75,73.77,73.51,73.67,93086.0,72.0568,72.0763,71.8223,71.9786,93086.0
2023-04-12 13:05:00,73.67,73.87,73.64,73.84,107229.0,71.9786,72.174,71.9493,72.1447,107229.0
2023-04-12 13:10:00,73.85,74.06,73.83,74.01,200054.0,72.1545,72.3597,72.1349,72.3108,200054.0
2023-04-12 13:15:00,74.02,74.04,73.83,73.86,131825.0,72.3206,72.3401,72.1349,72.1643,131825.0
2023-04-12 13:20:00,73.86,73.9,73.73,73.81,99679.0,72.1643,72.2033,72.0372,72.1154,99679.0
2023-04-12 13:25:00,73.81,73.97,73.79,73.9,126602.0,72.1154,72.2717,72.0959,72.2033,126602.0
2023-04-12 13:30:00,73.92,74.05,73.91,73.99,178402.0,72.2229,72.3499,72.2131,72.2913,178402.0
2023-04-12 13:35:00,73.98,74.01,73.71,73.75,157879.0,72.2815,72.3108,72.0177,72.0568,157879.0
2023-04-12 13:40:00,73.74,73.84,73.7,73.73,96222.0,72.047,72.1447,72.0079,72.0372,96222.0
2023-04-12 13:45:00,73.73,73.77,73.61,73.71,116846.0,72.0372,72.0763,71.92,72.0177,116846.0
2023-04-12 13:50:00,73.7,73.79,73.67,73.7,83788.0,72.0079,72.0959,71.9786,72.0079,83788.0
2023-04-12 13:55:00,73.7,73.76,73.67,73.72,59125.0,72.0079,72.0666,71.9786,72.0275,59125.0
2023-04-12 14:00:00,73.72,73.89,73.5,73.81,229732.0,72.0275,72.1936,71.8125,72.1154,229732.0
2023-04-12 14:05:00,73.81,73.97,73.49,73.6,190936.0,72.1154,72.2717,71.8027,71.9102,190936.0
2023-04-12 14:10:00,73.6,73.96,73.44,73.96,235900.0,71.9102,72.262,71.7539,72.262,235900.0
2023-04-12 14:15:00,73.96,74.03,73.89,73.96,129581.0,72.262,72.3304,72.1936,72.262,129581.0
2023-04-12 14:20:00,73.95,74.06,73.77,73.81,145145.0,72.2522,72.3597,72.0763,72.1154,145145.0
2023-04-12 14:25:00,73.79,73.81,72.96,73.06,402722.0,72.0959,72.1154,71.2849,71.3826,402722.0
2023-04-12 14:30:00,73.06,73.06,72.69,72.81,307568.0,71.3826,71.3826,71.0211,71.1384,307568.0
2023-04-12 14:35:00,72.81,72.87,72.63,72.68,257651.0,71.1384,71.197,70.9625,71.0113,257651.0
2023-04-12 14:40:00,72.67,72.92,72.59,72.87,234242.0,71.0016,71.2458,70.9234,71.197,234242.0
2023-04-12 14:45:00,72.88,72.98,72.5,72.56,253293.0,71.2068,71.3045,70.8355,70.8941,253293.0
2023-04-12 14:50:00,72.55,72.74,72.47,72.74,176808.0,70.8843,71.07,70.8062,71.07,176808.0
2023-04-12 14:55:00,72.73,72.89,72.67,72.76,157295.0,71.0602,71.2165,71.0016,71.0895,157295.0
2023-04-12 15:00:00,72.74,72.96,72.52,72.53,212720.0,71.07,71.2849,70.855,70.8648,212720.0
2023-04-12 15:05:00,72.53,72.7,72.52,72.62,171065.0,70.8648,71.0309,70.855,70.9527,171065.0
2023-04-12 15:10:00,72.61,72.62,72.27,72.31,250763.0,70.943,70.9527,70.6108,70.6498,250763.0
2023-04-12 15:15:00,72.29,72.29,72.06,72.15,248859.0,70.6303,70.6303,70.4056,70.4935,248859.0
2023-04-12 15:20:00,72.15,72.28,72.07,72.11,150763.0,70.4935,70.6205,70.4154,70.4544,150763.0
2023-04-12 15:25:00,72.11,72.16,71.92,71.98,217513.0,70.4544,70.5033,70.2688,70.3274,217513.0
2023-04-12 15:30:00,71.99,72.26,71.93,72.16,200574.0,70.3372,70.601,70.2786,70.5033,200574.0
2023-04-12 15:35:00,72.13,72.33,72.11,72.3,185659.0,70.474,70.6694,70.4544,70.6401,185659.0
2023-04-12 15:40:00,72.3,72.33,72.14,72.25,150212.0,70.6401,70.6694,70.4837,70.5912,150212.0
2023-04-12 15:45:00,72.24,72.46,72.03,72.06,283908.0,70.5814,70.7964,70.3763,70.4056,283908.0
2023-04-12 15:50:00,72.04,72.24,71.98,72.08,309812.0,70.386,70.5814,70.3274,70.4251,309812.0
2023-04-12 15:55:00,72.08,72.25,71.91,72.23,408633.0,70.4251,70.5912,70.259,70.5717,408633.0
2023-04-13 09:30:00,72.8,72.9,72.72,72.85,170141.0,71.1286,71.2263,71.0504,71.1774,170141.0
2023-04-13 09:35:00,72.86,72.9,72.54,72.75,160478.0,71.1872,71.2263,70.8746,71.0797,160478.0
2023-04-13 09:40:00,72.73,72.94,72.6,72.8,163377.0,71.0602,71.2654,70.9332,71.1286,163377.0
2023-04-13 09:45:00,72.79,72.91,72.69,72.88,134730.0,71.1188,71.2361,71.0211,71.2068,134730.0
2023-04-13 09:50:00,72.89,72.96,72.61,72.7,132844.0,71.2165,71.2849,70.943,71.0309,132844.0
2023-04-13 09:55:00,72.71,72.88,72.53,72.75,121013.0,71.0407,71.2068,70.8648,71.0797,121013.0
2023-04-13 10:00:00,72.77,72.86,72.65,72.85,155933.0,71.0993,71.1872,70.982,71.1774,155933.0
2023-04-13 10:05:00,72.88,73.11,72.86,73.03,222022.0,71.2068,71.4315,71.1872,71.3533,222022.0
2023-04-13 10:10:00,73.03,73.39,72.97,73.36,245263.0,71.3533,71.705,71.2947,71.6757,245263.0
2023-04-13 10:15:00,73.37,73.65,73.37,73.58,302240.0,71.6855,71.9591,71.6855,71.8907,302240.0
2023-04-13 10:20:00,73.59,73.6,73.39,73.55,205848.0,71.9005,71.9102,71.705,71.8614,205848.0
2023-04-13 10:25:00,73.56,73.67,73.48,73.6,151447.0,71.8711,71.9786,71.793,71.9102,151447.0
2023-04-13 10:30:00,73.61,73.68,73.33,73.62,217490.0,71.92,71.9884,71.6464,71.9298,217490.0
2023-04-13 10:35:00,73.64,73.65,73.47,73.48,114918.0,71.9493,71.9591,71.7832,71.793,114918.0
2023-04-13 10:40:00,73.47,73.5,73.27,73.39,135462.0,71.7832,71.8125,71.5878,71.705,135462.0
2023-04-13 10:45:00,73.41,73.42,73.28,73.35,68794.0,71.7246,71.7344,71.5976,71.666,68794.0
2023-04-13 10:50:00,73.36,73.6,73.36,73.54,113173.0,71.6757,71.9102,71.6757,71.8516,113173.0
2023-04-13 10:55:00,73.53,73.58,73.33,73.35,111434.0,71.8418,71.8907,71.6464,71.666,111434.0
2023-04-13 11:00:00,73.36,73.62,73.35,73.59,128236.0,71.6757,71.9298,71.666,71.9005,128236.0
2023-04-13 11:05:00,73.61,73.65,73.46,73.54,121120.0,71.92,71.9591,71.7734,71.8516,121120.0
2023-04-13 11:10:00,73.52,73.59,73.4,73.49,103844.0,71.8321,71.9005,71.7148,71.8027,103844.0
2023-04-13 11:15:00,73.49,73.51,73.38,73.47,79722.0,71.8027,71.8223,71.6953,71.7832,79722.0
2023-04-13 11:20:00,73.47,73.59,73.42,73.56,111332.0,71.7832,71.9005,71.7344,71.8711,111332.0
2023-04-13 11:25:00,73.56,73.65,73.49,73.64,132730.0,71.8711,71.9591,71.8027,71.9493,132730.0
2023-04-13 11:30:00,73.63,73.65,73.53,73.53,79961.0,71.9395,71.9591,71.8418,71.8418,79961.0
2023-04-13 11:35:00,73.53,73.74,73.53,73.69,118618.0,71.8418,72.047,71.8418,71.9982,118618.0
2023-04-13 11:40:00,73.7,73.78,73.66,73.69,109309.0,72.0079,72.0861,71.9688,71.9982,109309.0
2023-04-13 11:45:00,73.68,73.72,73.58,73.6,65022.0,71.9884,72.0275,71.8907,71.9102,65022.0
2023-04-13 11:50:00,73.59,73.59,73.39,73.46,145887.0,71.9005,71.9005,71.705,71.7734,145887.0
2023-04-13 11:55:00,73.46,73.76,73.4,73.72,105580.0,71.7734,72.0666,71.7148,72.0275,105580.0
2023-04-13 12:00:00,73.72,73.83,73.72,73.76,120815.0,72.0275,72.1349,72.0275,72.0666,120815.0
2023-04-13 12:05:00,73.75,73.92,73.73,73.75,158511.0,72.0568,72.2229,72.0372,72.0568,158511.0
2023-04-13 12:10:00,73.75,73.84,73.72,73.74,106713.0,72.0568,72.1447,72.0275,72.047,106713.0
2023-04-13 12:15:00,73.74,73.95,73.73,73.89,98538.0,72.047,72.2522,72.0372,72.1936,98538.0
2023-04-13 12:20:00,73.89,74.0,73.87,73.95,68276.0,72.1936,72.301,72.174,72.2522,68276.0
2023-04-13 12:25:00,73.96,73.99,73.87,73.96,66645.0,72.262,72.2913,72.174,72.262,66645.0
2023-04-13 12:30:00,73.96,74.0,73.91,73.95,46747.0,72.262,72.301,72.2131,72.2522,46747.0
2023-04-13 12:35:00,73.96,73.97,73.85,73.92,70422.0,72.262,72.2717,72.1545,72.2229,70422.0
2023-04-13 12:40:00,73.92,73.94,73.82,73.91,67654.0,72.2229,72.2424,72.1252,72.2131,67654.0
2023-04-13 12:45:00,73.9,73.95,73.87,73.94,50658.0,72.2033,72.2522,72.174,72.2424,50658.0
2023-04-13 12:50:00,73.94,73.99,73.9,73.91,55479.0,72.2424,72.2913,72.2033,72.2131,55479.0
2023-04-13 12:55:00,73.91,74.04,73.89,74.0,104584.0,72.2131,72.3401,72.1936,72.301,104584.0
2023-04-13 13:00:00,74.02,74.04,73.8,73.99,89568.0,72.3206,72.3401,72.1056,72.2913,89568.0
2023-04-13 13:05:00,73.99,74.07,73.95,74.04,83559.0,72.2913,72.3694,72.2522,72.3401,83559.0
2023-04-13 13:10:00,74.04,74.3,74.04,74.22,159974.0,72.3401,72.5942,72.3401,72.516,159974.0
2023-04-13 13:15:00,74.22,74.32,74.19,74.27,102456.0,72.516,72.6137,72.4867,72.5648,102456.0
2023-04-13 13:20:00,74.27,74.32,74.2,74.25,93867.0,72.5648,72.6137,72.4964,72.5453,93867.0
2023-04-13 13:25:00,74.27,74.3,74.2,74.22,71295.0,72.5648,72.5942,72.4964,72.516,71295.0
2023-04-13 13:30:00,74.23,74.26,74.15,74.21,60093.0,72.5258,72.5551,72.4476,72.5062,60093.0
2023-04-13 13:35:00,74.2,74.34,74.18,74.32,103778.0,72.4964,72.6332,72.4769,72.6137,103778.0
2023-04-13 13:40:00,74.32,74.56,74.29,74.5,167494.0,72.6137,72.8482,72.5844,72.7896,167494.0
2023-04-13 13:45:00,74.51,74.58,74.5,74.56,55264.0,72.7993,72.8677,72.7896,72.8482,55264.0
2023-04-13 13:50:00,74.58,74.68,74.53,74.65,92481.0,72.8677,72.9654,72.8189,72.9361,92481.0
2023-04-13 13:55:00,74.64,74.68,74.59,74.62,80148.0,72.9263,72.9654,72.8775,72.9068,80148.0
2023-04-13 14:00:00,74.64,74.74,74.56,74.68,122584.0,72.9263,73.0241,72.8482,72.9654,122584.0
2023-04-13 14:05:00,74.69,74.81,74.69,74.78,106767.0,72.9752,73.0924,72.9752,73.0631,106767.0
2023-04-13 14:10:00,74.78,74.88,74.76,74.86,83394.0,73.0631,73.1608,73.0436,73.1413,83394.0
2023-04-13 14:15:00,74.87,75.03,74.87,74.97,164419.0,73.1511,73.3074,73.1511,73.2488,164419.0
2023-04-13 14:20:00,74.98,75.02,74.87,74.93,98183.0,73.2585,73.2976,73.1511,73.2097,98183.0
2023-04-13 14:25:00,74.94,74.94,74.86,74.88,77838.0,73.2195,73.2195,73.1413,73.1608,77838.0
2023-04-13 14:30:00,74.88,74.94,74.84,74.84,72015.0,73.1608,73.2195,73.1218,73.1218,72015.0
2023-04-13 14:35:00,74.84,74.96,74.77,74.89,162955.0,73.1218,73.239,73.0534,73.1706,162955.0
2023-04-13 14:40:00,74.88,75.03,74.84,75.02,135713.0,73.1608,73.3074,73.1218,73.2976,135713.0
2023-04-13 14:45:00,75.02,75.05,74.96,74.99,76910.0,73.2976,73.3269,73.239,73.2683,76910.0
2023-04-13 14:50:00,74.98,75.06,74.92,75.05,133770.0,73.2585,73.3367,73.1999,73.3269,133770.0
2023-04-13 14:55:00,75.05,75.14,75.01,75.09,127258.0,73.3269,73.4149,73.2879,73.366,127258.0
2023-04-13 15:00:00,75.09,75.16,75.02,75.1,122730.0,73.366,73.4344,73.2976,73.3758,122730.0
2023-04-13 15:05:00,75.11,75.14,74.97,75.08,120951.0,73.3856,73.4149,73.2488,73.3562,120951.0
2023-04-13 15:10:00,75.09,75.12,74.97,74.98,92671.0,73.366,73.3953,73.2488,73.2585,92671.0
2023-04-13 15:15:00,74.97,75.08,74.92,75.06,111679.0,73.2488,73.3562,73.1999,73.3367,111679.0
2023-04-13 15:20:00,75.05,75.21,74.99,75.04,178131.0,73.3269,73.4833,73.2683,73.3172,178131.0
2023-04-13 15:25:00,75.03,75.12,74.96,75.1,78071.0,73.3074,73.3953,73.239,73.3758,78071.0
2023-04-13 15:30:00,75.12,75.12,74.91,74.98,121586.0,73.3953,73.3953,73.1901,73.2585,121586.0
2023-04-13 15:35:00,74.97,75.0,74.89,74.95,88091.0,73.2488,73.2781,73.1706,73.2292,88091.0
2023-04-13 15:40:00,74.94,75.17,74.94,75.14,151268.0,73.2195,73.4442,73.2195,73.4149,151268.0
2023-04-13 15:45:00,75.14,75.23,74.91,74.96,177652.0,73.4149,73.5028,73.1901,73.239,177652.0
2023-04-13 15:50:00,74.97,74.99,74.86,74.93,203359.0,73.2488,73.2683,73.1413,73.2097,203359.0
2023-04-13 15:55:00,74.92,75.03,74.85,75.01,368698.0,73.1999,73.3074,73.1315,73.2879,368698.0
2023-04-14 09:30:00,74.65,74.88,74.64,74.84,196171.0,72.9361,73.1608,72.9263,73.1218,196171.0
2023-04-14 09:35:00,74.86,75.37,74.84,75.27,275339.0,73.1413,73.6396,73.1218,73.5419,275339.0
2023-04-14 09:40:00,75.28,75.5,75.1,75.45,217757.0,73.5517,73.7666,73.3758,73.7178,217757.0
2023-04-14 09:45:00,75.46,75.71,75.41,75.65,193306.0,73.7275,73.9718,73.6787,73.9132,193306.0
2023-04-14 09:50:00,75.66,75.83,75.61,75.65,168921.0,73.9229,74.089,73.8741,73.9132,168921.0
2023-04-14 09:55:00,75.65,75.87,75.6,75.71,154706.0,73.9132,74.1281,73.8643,73.9718,154706.0
2023-04-14 10:00:00,75.69,75.8,75.32,75.71,256775.0,73.9522,74.0597,73.5907,73.9718,256775.0
2023-04-14 10:05:00,75.75,75.75,74.57,74.74,374714.0,74.0109,74.0109,72.858,73.0241,374714.0
2023-04-14 10:10:00,74.76,74.99,74.76,74.91,211068.0,73.0436,73.2683,73.0436,73.1901,211068.0
2023-04-14 10:15:00,74.9,74.94,74.42,74.57,241080.0,73.1804,73.2195,72.7114,72.858,241080.0
2023-04-14 10:20:00,74.57,74.73,74.29,74.31,157263.0,72.858,73.0143,72.5844,72.6039,157263.0
2023-04-14 10:25:00,74.33,74.49,74.27,74.37,154373.0,72.6235,72.7798,72.5648,72.6625,154373.0
2023-04-14 10:30:00,74.4,74.56,74.2,74.39,177727.0,72.6919,72.8482,72.4964,72.6821,177727.0
2023-04-14 10:35:00,74.38,74.57,74.23,74.56,127764.0,72.6723,72.858,72.5258,72.8482,127764.0
2023-04-14 10:40:00,74.55,74.59,74.09,74.38,148207.0,72.8384,72.8775,72.389,72.6723,148207.0
2023-04-14 10:45:00,74.39,74.6,74.23,74.44,110804.0,72.6821,72.8873,72.5258,72.7309,110804.0
2023-04-14 10:50:00,74.41,74.57,74.05,74.09,146434.0,72.7016,72.858,72.3499,72.389,146434.0
2023-04-14 10:55:00,74.07,74.43,74.04,74.33,107136.0,72.3694,72.7212,72.3401,72.6235,107136.0
2023-04-14 11:00:00,74.32,74.35,74.02,74.1,78182.0,72.6137,72.643,72.3206,72.3987,78182.0
2023-04-14 11:05:00,74.07,74.29,73.96,74.2,165017.0,72.3694,72.5844,72.262,72.4964,165017.0
2023-04-14 11:10:00,74.2,74.44,74.19,74.34,156663.0,72.4964,72.7309,72.4867,72.6332,156663.0
2023-04-14 11:15:00,74.34,74.35,74.14,74.33,94090.0,72.6332,72.643,72.4378,72.6235,94090.0
2023-04-14 11:20:00,74.34,74.39,74.08,74.12,84972.0,72.6332,72.6821,72.3792,72.4183,84972.0
2023-04-14 11:25:00,74.11,74.11,73.91,73.96,118196.0,72.4085,72.4085,72.2131,72.262,118196.0
2023-04-14 11:30:00,73.98,74.1,73.89,74.08,89101.0,72.2815,72.3987,72.1936,72.3792,89101.0
2023-04-14 11:35:00,74.08,74.13,73.87,73.9,72081.0,72.3792,72.4281,72.174,72.2033,72081.0
2023-04-14 11:40:00,73.89,74.0,73.84,73.97,67103.0,72.1936,72.301,72.1447,72.2717,67103.0
2023-04-14 11:45:00,73.97,74.09,73.88,73.89,67877.0,72.2717,72.389,72.1838,72.1936,67877.0
2023-04-14 11:50:00,73.9,74.01,73.82,73.95,59954.0,72.2033,72.3108,72.1252,72.2522,59954.0
2023-04-14 11:55:00,73.95,74.08,73.8,74.07,63891.0,72.2522,72.3792,72.1056,72.3694,63891.0
2023-04-14 12:00:00,74.07,74.11,73.9,73.94,101050.0,72.3694,72.4085,72.2033,72.2424,101050.0
2023-04-14 12:05:00,73.93,74.06,73.69,73.85,140855.0,72.2326,72.3597,71.9982,72.1545,140855.0
2023-04-14 12:10:00,73.84,73.88,73.7,73.72,100417.0,72.1447,72.1838,72.0079,72.0275,100417.0
2023-04-14 12:15:00,73.72,73.79,73.64,73.76,76188.0,72.0275,72.0959,71.9493,72.0666,76188.0
2023-04-14 12:20:00,73.75,73.85,73.66,73.72,54524.0,72.0568,72.1545,71.9688,72.0275,54524.0
2023-04-14 12:25:00,73.71,73.79,73.67,73.73,35766.0,72.0177,72.0959,71.9786,72.0372,35766.0
2023-04-14 12:30:00,73.72,73.73,73.57,73.68,91936.0,72.0275,72.0372,71.8809,71.9884,91936.0
2023-04-14 12:35:00,73.68,73.7,73.48,73.51,91401.0,71.9884,72.0079,71.793,71.8223,91401.0
2023-04-14 12:40:00,73.5,73.6,73.36,73.39,103975.0,71.8125,71.9102,71.6757,71.705,103975.0
2023-04-14 12:45:00,73.37,73.39,73.17,73.31,170539.0,71.6855,71.705,71.4901,71.6269,170539.0
2023-04-14 12:50:00,73.3,73.38,73.25,73.27,82417.0,71.6171,71.6953,71.5683,71.5878,82417.0
2023-04-14 12:55:00,73.26,73.33,73.19,73.3,83482.0,71.578,71.6464,71.5096,71.6171,83482.0
2023-04-14 13:00:00,73.3,73.58,73.26,73.53,144257.0,71.6171,71.8907,71.578,71.8418,144257.0
2023-04-14 13:05:00,73.55,73.7,73.54,73.63,119645.0,71.8614,72.0079,71.8516,71.9395,119645.0
2023-04-14 13:10:00,73.63,73.8,73.62,73.74,118675.0,71.9395,72.1056,71.9298,72.047,118675.0
2023-04-14 13:15:00,73.74,73.95,73.74,73.86,131757.0,72.047,72.2522,72.047,72.1643,131757.0
2023-04-14 13:20:00,73.86,73.87,73.56,73.67,121396.0,72.1643,72.174,71.8711,71.9786,121396.0
2023-04-14 13:25:00,73.69,73.7,73.43,73.44,111784.0,71.9982,72.0079,71.7441,71.7539,111784.0
2023-04-14 13:30:00,73.44,73.44,73.13,73.29,143846.0,71.7539,71.7539,71.451,71.6073,143846.0
2023-04-14 13:35:00,73.29,73.29,73.15,73.23,122854.0,71.6073,71.6073,71.4706,71.5487,122854.0
2023-04-14 13:40:00,73.23,73.5,73.23,73.3,148647.0,71.5487,71.8125,71.5487,71.6171,148647.0
2023-04-14 13:45:00,73.28,73.48,73.23,73.43,88460.0,71.5976,71.793,71.5487,71.7441,88460.0
2023-04-14 13:50:00,73.43,73.57,73.43,73.57,72083.0,71.7441,71.8809,71.7441,71.8809,72083.0
2023-04-14 13:55:00,73.58,73.72,73.56,73.65,114035.0,71.8907,72.0275,71.8711,71.9591,114035.0
2023-04-14 14:00:00,73.66,73.72,73.49,73.55,103951.0,71.9688,72.0275,71.8027,71.8614,103951.0
2023-04-14 14:05:00,73.54,73.77,73.48,73.74,121376.0,71.8516,72.0763,71.793,72.047,121376.0
2023-04-14 14:10:00,73.73,73.84,73.7,73.84,90492.0,72.0372,72.1447,72.0079,72.1447,90492.0
2023-04-14 14:15:00,73.84,73.98,73.82,73.88,157396.0,72.1447,72.2815,72.1252,72.1838,157396.0
2023-04-14 14:20:00,73.87,74.13,73.86,74.07,169154.0,72.174,72.4281,72.1643,72.3694,169154.0
2023-04-14 14:25:00,74.08,74.16,73.98,74.14,147889.0,72.3792,72.4574,72.2815,72.4378,147889.0
2023-04-14 14:30:00,74.15,74.29,74.15,74.23,120775.0,72.4476,72.5844,72.4476,72.5258,120775.0
2023-04-14 14:35:00,74.24,74.29,74.07,74.12,106807.0,72.5355,72.5844,72.3694,72.4183,106807.0
2023-04-14 14:40:00,74.12,74.25,74.02,74.23,91110.0,72.4183,72.5453,72.3206,72.5258,91110.0
2023-04-14 14:45:00,74.24,74.3,74.08,74.28,118050.0,72.5355,72.5942,72.3792,72.5746,118050.0
2023-04-14 14:50:00,74.29,74.29,74.06,74.1,83865.0,72.5844,72.5844,72.3597,72.3987,83865.0
2023-04-14 14:55:00,74.11,74.26,74.11,74.24,117601.0,72.4085,72.5551,72.4085,72.5355,117601.0
2023-04-14 15:00:00,74.25,74.26,74.06,74.11,80349.0,72.5453,72.5551,72.3597,72.4085,80349.0
2023-04-14 15:05:00,74.11,74.13,73.98,74.06,89986.0,72.4085,72.4281,72.2815,72.3597,89986.0
2023-04-14 15:10:00,74.06,74.06,73.77,73.8,143714.0,72.3597,72.3597,72.0763,72.1056,143714.0
2023-04-14 15:15:00,73.8,73.8,73.46,73.71,273164.0,72.1056,72.1056,71.7734,72.0177,273164.0
2023-04-14 15:20:00,73.72,73.99,73.57,73.96,137391.0,72.0275,72.2913,71.8809,72.262,137391.0
2023-04-14 15:25:00,73.95,74.16,73.95,74.08,246156.0,72.2522,72.4574,72.2522,72.3792,246156.0
2023-04-14 15:30:00,74.09,74.19,74.03,74.13,85611.0,72.389,72.4867,72.3304,72.4281,85611.0
2023-04-14 15:35:00,74.14,74.37,74.14,74.37,116417.0,72.4378,72.6625,72.4378,72.6625,116417.0
2023-04-14 15:40:00,74.36,74.58,74.29,74.53,194874.0,72.6528,72.8677,72.5844,72.8189,194874.0
2023-04-14 15:45:00,74.55,74.63,74.42,74.52,179799.0,72.8384,72.9166,72.7114,72.8091,179799.0
2023-04-14 15:50:00,74.52,74.52,74.32,74.36,181991.0,72.8091,72.8091,72.6137,72.6528,181991.0
2023-04-14 15:55:00,74.38,74.56,74.33,74.48,332973.0,72.6723,72.8482,72.6235,72.77,332973.0
2023-04-17 09:30:00,74.39,74.5,74.3,74.48,111522.0,72.6821,72.7896,72.5942,72.77,111522.0
2023-04-17 09:35:00,74.48,74.76,74.43,74.64,201655.0,72.77,73.0436,72.7212,72.9263,201655.0
2023-04-17 09:40:00,74.63,74.82,74.58,74.65,134649.0,72.9166,73.1022,72.8677,72.9361,134649.0
2023-04-17 09:45:00,74.66,74.71,74.38,74.45,112800.0,72.9459,72.9947,72.6723,72.7407,112800.0
2023-04-17 09:50:00,74.47,74.7,74.45,74.55,93101.0,72.7602,72.985,72.7407,72.8384,93101.0
2023-04-17 09:55:00,74.57,74.68,74.34,74.54,190646.0,72.858,72.9654,72.6332,72.8286,190646.0
2023-04-17 10:00:00,74.55,74.82,74.4,74.44,157969.0,72.8384,73.1022,72.6919,72.7309,157969.0
2023-04-17 10:05:00,74.48,74.53,74.34,74.43,103656.0,72.77,72.8189,72.6332,72.7212,103656.0
2023-04-17 10:10:00,74.46,74.57,74.36,74.55,83809.0,72.7505,72.858,72.6528,72.8384,83809.0
2023-04-17 10:15:00,74.55,74.72,74.52,74.65,98874.0,72.8384,73.0045,72.8091,72.9361,98874.0
2023-04-17 10:20:00,74.66,74.79,74.63,74.73,102417.0,72.9459,73.0729,72.9166,73.0143,102417.0
2023-04-17 10:25:00,74.74,74.78,74.56,74.58,79059.0,73.0241,73.0631,72.8482,72.8677,79059.0
2023-04-17 10:30:00,74.58,74.78,74.54,74.63,149862.0,72.8677,73.0631,72.8286,72.9166,149862.0
2023-04-17 10:35:00,74.64,74.66,74.24,74.34,120393.0,72.9263,72.9459,72.5355,72.6332,120393.0
2023-04-17 10:40:00,74.33,74.38,74.14,74.26,146907.0,72.6235,72.6723,72.4378,72.5551,146907.0
2023-04-17 10:45:00,74.25,74.43,74.19,74.43,142552.0,72.5453,72.7212,72.4867,72.7212,142552.0
2023-04-17 10:50:00,74.43,74.51,74.27,74.34,122331.0,72.7212,72.7993,72.5648,72.6332,122331.0
2023-04-17 10:55:00,74.32,74.39,74.18,74.36,111840.0,72.6137,72.6821,72.4769,72.6528,111840.0
2023-04-17 11:00:00,74.36,74.47,74.17,74.27,117524.0,72.6528,72.7602,72.4671,72.5648,117524.0
2023-04-17 11:05:00,74.28,74.42,74.26,74.37,87007.0,72.5746,72.7114,72.5551,72.6625,87007.0
2023-04-17 11:10:00,74.37,74.41,74.18,74.26,82061.0,72.6625,72.7016,72.4769,72.5551,82061.0
2023-04-17 11:15:00,74.27,74.44,74.23,74.31,81333.0,72.5648,72.7309,72.5258,72.6039,81333.0
2023-04-17 11:20:00,74.3,74.43,74.23,74.43,93477.0,72.5942,72.7212,72.5258,72.7212,93477.0
2023-04-17 11:25:00,74.44,74.55,74.21,74.25,109607.0,72.7309,72.8384,72.5062,72.5453,109607.0
2023-04-17 11:30:00,74.25,74.25,73.98,74.06,294532.0,72.5453,72.5453,72.2815,72.3597,294532.0
2023-04-17 11:35:00,74.06,74.07,73.75,73.89,226149.0,72.3597,72.3694,72.0568,72.1936,226149.0
2023-04-17 11:40:00,73.88,73.97,73.77,73.83,132616.0,72.1838,72.2717,72.0763,72.1349,132616.0
2023-04-17 11:45:00,73.81,73.93,73.74,73.92,129211.0,72.1154,72.2326,72.047,72.2229,129211.0
2023-04-17 11:50:00,73.91,74.07,73.88,74.04,119891.0,72.2131,72.3694,72.1838,72.3401,119891.0
2023-04-17 11:55:00,74.03,74.06,73.94,74.0,100669.0,72.3304,72.3597,72.2424,72.301,100669.0
2023-04-17 12:00:00,74.0,74.11,73.91,74.03,98457.0,72.301,72.4085,72.2131,72.3304,98457.0
2023-04-17 12:05:00,74.02,74.08,73.93,74.08,66510.0,72.3206,72.3792,72.2326,72.3792,66510.0
2023-04-17 12:10:00,74.08,74.12,73.88,73.97,102925.0,72.3792,72.4183,72.1838,72.2717,102925.0
2023-04-17 12:15:00,73.98,74.04,73.88,73.92,81871.0,72.2815,72.3401,72.1838,72.2229,81871.0
2023-04-17 12:20:00,73.92,73.96,73.77,73.86,140082.0,72.2229,72.262,72.0763,72.1643,140082.0
2023-04-17 12:25:00,73.87,74.03,73.87,74.02,110357.0,72.174,72.3304,72.174,72.3206,110357.0
2023-04-17 12:30:00,74.01,74.05,73.94,73.95,63378.0,72.3108,72.3499,72.2424,72.2522,63378.0
2023-04-17 12:35:00,73.94,74.11,73.92,74.02,88773.0,72.2424,72.4085,72.2229,72.3206,88773.0
2023-04-17 12:40:00,74.01,74.15,74.0,74.06,97406.0,72.3108,72.4476,72.301,72.3597,97406.0
2023-04-17 12:45:00,74.06,74.17,73.99,74.02,72338.0,72.3597,72.4671,72.2913,72.3206,72338.0
2023-04-17 12:50:00,74.01,74.06,73.91,73.95,73460.0,72.3108,72.3597,72.2131,72.2522,73460.0
2023-04-17 12:55:00,73.96,74.08,73.92,74.04,63978.0,72.262,72.3792,72.2229,72.3401,63978.0
2023-04-17 13:00:00,74.05,74.11,73.97,74.08,55613.0,72.3499,72.4085,72.2717,72.3792,55613.0
2023-04-17 13:05:00,74.09,74.1,73.87,73.94,62813.0,72.389,72.3987,72.174,72.2424,62813.0
2023-04-17 13:10:00,73.94,74.11,73.9,74.08,65074.0,72.2424,72.4085,72.2033,72.3792,65074.0
2023-04-17 13:15:00,74.1,74.23,74.06,74.18,113300.0,72.3987,72.5258,72.3597,72.4769,113300.0
2023-04-17 13:20:00,74.19,74.22,74.07,74.11,78747.0,72.4867,72.516,72.3694,72.4085,78747.0
2023-04-17 13:25:00,74.1,74.18,74.03,74.17,81314.0,72.3987,72.4769,72.3304,72.4671,81314.0
2023-04-17 13:30:00,74.17,74.24,74.14,74.2,73673.0,72.4671,72.5355,72.4378,72.4964,73673.0
2023-04-17 13:35:00,74.19,74.23,74.14,74.21,54697.0,72.4867,72.5258,72.4378,72.5062,54697.0
2023-04-17 13:40:00,74.2,74.22,74.07,74.09,68755.0,72.4964,72.516,72.3694,72.389,68755.0
2023-04-17 13:45:00,74.08,74.15,74.04,74.11,68991.0,72.3792,72.4476,72.3401,72.4085,68991.0
2023-04-17 13:50:00,74.1,74.1,73.95,73.96,76124.0,72.3987,72.3987,72.2522,72.262,76124.0
2023-04-17 13:55:00,73.96,73.96,73.76,73.8,182895.0,72.262,72.262,72.0666,72.1056,182895.0
2023-04-17 14:00:00,73.82,73.83,73.68,73.76,144317.0,72.1252,72.1349,71.9884,72.0666,144317.0
2023-04-17 14:05:00,73.75,73.82,73.72,73.8,102809.0,72.0568,72.1252,72.0275,72.1056,102809.0
2023-04-17 14:10:00,73.79,73.95,73.74,73.89,127955.0,72.0959,72.2522,72.047,72.1936,127955.0
2023-04-17 14:15:00,73.88,73.91,73.81,73.86,71164.0,72.1838,72.2131,72.1154,72.1643,71164.0
2023-04-17 14:20:00,73.86,73.96,73.86,73.94,85338.0,72.1643,72.262,72.1643,72.2424,85338.0
2023-04-17 14:25:00,73.95,74.0,73.89,73.98,74156.0,72.2522,72.301,72.1936,72.2815,74156.0
2023-04-17 14:30:00,73.98,74.12,73.94,74.08,133384.0,72.2815,72.4183,72.2424,72.3792,133384.0
2023-04-17 14:35:00,74.08,74.14,74.05,74.14,71080.0,72.3792,72.4378,72.3499,72.4378,71080.0
2023-04-17 14:40:00,74.15,74.42,74.15,74.38,247057.0,72.4476,72.7114,72.4476,72.6723,247057.0
2023-04-17 14:45:00,74.36,74.48,74.36,74.45,169479.0,72.6528,72.77,72.6528,72.7407,169479.0
2023-04-17 14:50:00,74.46,74.58,74.43,74.51,148536.0,72.7505,72.8677,72.7212,72.7993,148536.0
2023-04-17 14:55:00,74.5,74.62,74.47,74.56,133723.0,72.7896,72.9068,72.7602,72.8482,133723.0
2023-04-17 15:00:00,74.58,74.73,74.57,74.7,185159.0,72.8677,73.0143,72.858,72.985,185159.0
2023-04-17 15:05:00,74.7,74.79,74.65,74.76,135047.0,72.985,73.0729,72.9361,73.0436,135047.0
2023-04-17 15:10:00,74.77,74.82,74.69,74.73,145593.0,73.0534,73.1022,72.9752,73.0143,145593.0
2023-04-17 15:15:00,74.73,74.89,74.73,74.83,166182.0,73.0143,73.1706,73.0143,73.112,166182.0
2023-04-17 15:20:00,74.84,74.94,74.84,74.92,153151.0,73.1218,73.2195,73.1218,73.1999,153151.0
2023-04-17 15:25:00,74.92,75.02,74.84,75.0,175683.0,73.1999,73.2976,73.1218,73.2781,175683.0
2023-04-17 15:30:00,74.99,75.02,74.88,74.93,170525.0,73.2683,73.2976,73.1608,73.2097,170525.0
2023-04-17 15:35:00,74.92,74.95,74.82,74.86,179307.0,73.1999,73.2292,73.1022,73.1413,179307.0
2023-04-17 15:40:00,74.85,74.93,74.8,74.89,127382.0,73.1315,73.2097,73.0827,73.1706,127382.0
2023-04-17 15:45:00,74.89,74.92,74.75,74.9,165437.0,73.1706,73.1999,73.0338,73.1804,165437.0
2023-04-17 15:50:00,74.91,75.17,74.87,75.12,264274.0,73.1901,73.4442,73.1511,73.3953,264274.0
2023-04-17 15:55:00,75.11,75.25,75.05,75.24,244064.0,73.3856,73.5223,73.3269,73.5126,244064.0
2023-04-18 09:30:00,76.12,76.15,75.8,75.88,213930.0,74.3724,74.4017,74.0597,74.1379,213930.0
2023-04-18 09:35:00,75.89,76.03,75.86,75.97,131230.0,74.1476,74.2844,74.1183,74.2258,131230.0
2023-04-18 09:40:00,75.98,76.06,75.95,75.99,163061.0,74.2356,74.3137,74.2063,74.2454,163061.0
2023-04-18 09:45:00,75.98,76.18,75.94,76.08,135621.0,74.2356,74.431,74.1965,74.3333,135621.0
2023-04-18 09:50:00,76.08,76.08,75.78,75.84,118619.0,74.3333,74.3333,74.0402,74.0988,118619.0
2023-04-18 09:55:00,75.87,75.92,75.49,75.6,193600.0,74.1281,74.177,73.7568,73.8643,193600.0
2023-04-18 10:00:00,75.6,75.62,75.14,75.21,225151.0,73.8643,73.8838,73.4149,73.4833,225151.0
2023-04-18 10:05:00,75.21,75.47,75.19,75.45,197370.0,73.4833,73.7373,73.4637,73.7178,197370.0
2023-04-18 10:10:00,75.45,75.47,75.24,75.34,183331.0,73.7178,73.7373,73.5126,73.6103,183331.0
2023-04-18 10:15:00,75.35,75.46,75.3,75.37,124058.0,73.62,73.7275,73.5712,73.6396,124058.0
2023-04-18 10:20:00,75.38,75.47,75.34,75.36,84630.0,73.6494,73.7373,73.6103,73.6298,84630.0
2023-04-18 10:25:00,75.36,75.36,74.87,74.96,320682.0,73.6298,73.6298,73.1511,73.239,320682.0
2023-04-18 10:30:00,74.96,74.97,74.66,74.72,187614.0,73.239,73.2488,72.9459,73.0045,187614.0
2023-04-18 10:35:00,74.72,74.9,74.71,74.89,132709.0,73.0045,73.1804,72.9947,73.1706,132709.0
2023-04-18 10:40:00,74.89,75.08,74.86,75.08,137317.0,73.1706,73.3562,73.1413,73.3562,137317.0
2023-04-18 10:45:00,75.08,75.14,74.92,74.92,106049.0,73.3562,73.4149,73.1999,73.1999,106049.0
2023-04-18 10:50:00,74.91,75.02,74.7,74.85,208168.0,73.1901,73.2976,72.985,73.1315,208168.0
2023-04-18 10:55:00,74.85,74.93,74.75,74.85,77747.0,73.1315,73.2097,73.0338,73.1315,77747.0
2023-04-18 11:00:00,74.85,75.04,74.83,74.87,146970.0,73.1315,73.3172,73.112,73.1511,146970.0
2023-04-18 11:05:00,74.85,75.03,74.77,74.85,110636.0,73.1315,73.3074,73.0534,73.1315,110636.0
2023-04-18 11:10:00,74.84,74.98,74.72,74.85,95820.0,73.1218,73.2585,73.0045,73.1315,95820.0
2023-04-18 11:15:00,74.84,74.93,74.76,74.85,58057.0,73.1218,73.2097,73.0436,73.1315,58057.0
2023-04-18 11:20:00,74.84,74.86,74.68,74.71,126839.0,73.1218,73.1413,72.9654,72.9947,126839.0
2023-04-18 11:25:00,74.72,74.96,74.72,74.95,77381.0,73.0045,73.239,73.0045,73.2292,77381.0
2023-04-18 11:30:00,74.97,75.1,74.89,75.03,91180.0,73.2488,73.3758,73.1706,73.3074,91180.0
2023-04-18 11:35:00,75.02,75.14,74.6,74.63,162325.0,73.2976,73.4149,72.8873,72.9166,162325.0
2023-04-18 11:40:00,74.62,74.92,74.57,74.87,134835.0,72.9068,73.1999,72.858,73.1511,134835.0
2023-04-18 11:45:00,74.85,74.93,74.74,74.88,92499.0,73.1315,73.2097,73.0241,73.1608,92499.0
2023-04-18 11:50:00,74.87,74.87,74.69,74.86,87119.0,73.1511,73.1511,72.9752,73.1413,87119.0
2023-04-18 11:55:00,74.86,74.86,74.72,74.81,45975.0,73.1413,73.1413,73.0045,73.0924,45975.0
2023-04-18 12:00:00,74.82,75.01,74.75,74.95,76614.0,73.1022,73.2879,73.0338,73.2292,76614.0
2023-04-18 12:05:00,74.95,75.1,74.91,75.08,50292.0,73.2292,73.3758,73.1901,73.3562,50292.0
2023-04-18 12:10:00,75.08,75.25,75.06,75.19,135075.0,73.3562,73.5223,73.3367,73.4637,135075.0
2023-04-18 12:15:00,75.2,75.23,75.09,75.19,81563.0,73.4735,73.5028,73.366,73.4637,81563.0
2023-04-18 12:20:00,75.2,75.24,75.14,75.18,87133.0,73.4735,73.5126,73.4149,73.4539,87133.0
2023-04-18 12:25:00,75.17,75.34,75.14,75.33,110617.0,73.4442,73.6103,73.4149,73.6005,110617.0
2023-04-18 12:30:00,75.33,75.37,75.24,75.31,91232.0,73.6005,73.6396,73.5126,73.581,91232.0
2023-04-18 12:35:00,75.31,75.33,75.17,75.17,69476.0,73.581,73.6005,73.4442,73.4442,69476.0
2023-04-18 12:40:00,75.17,75.29,75.17,75.21,58536.0,73.4442,73.5614,73.4442,73.4833,58536.0
2023-04-18 12:45:00,75.2,75.27,75.14,75.26,61908.0,73.4735,73.5419,73.4149,73.5321,61908.0
2023-04-18 12:50:00,75.25,75.32,75.0,75.16,151083.0,73.5223,73.5907,73.2781,73.4344,151083.0
2023-04-18 12:55:00,75.16,75.23,75.08,75.12,53826.0,73.4344,73.5028,73.3562,73.3953,53826.0
2023-04-18 13:00:00,75.13,75.15,75.06,75.15,45761.0,73.4051,73.4246,73.3367,73.4246,45761.0
2023-04-18 13:05:00,75.16,75.36,75.14,75.34,64593.0,73.4344,73.6298,73.4149,73.6103,64593.0
2023-04-18 13:10:00,75.34,75.35,75.11,75.21,83254.0,73.6103,73.62,73.3856,73.4833,83254.0
2023-04-18 13:15:00,75.2,75.23,75.1,75.15,67815.0,73.4735,73.5028,73.3758,73.4246,67815.0
2023-04-18 13:20:00,75.14,75.18,75.07,75.14,44648.0,73.4149,73.4539,73.3465,73.4149,44648.0
2023-04-18 13:25:00,75.12,75.16,75.05,75.06,50557.0,73.3953,73.4344,73.3269,73.3367,50557.0
2023-04-18 13:30:00,75.05,75.24,75.01,75.19,84690.0,73.3269,73.5126,73.2879,73.4637,84690.0
2023-04-18 13:35:00,75.19,75.29,75.19,75.23,66141.0,73.4637,73.5614,73.4637,73.5028,66141.0
2023-04-18 13:40:00,75.23,75.33,75.2,75.33,46644.0,73.5028,73.6005,73.4735,73.6005,46644.0
2023-04-18 13:45:00,75.32,75.49,75.3,75.41,86991.0,73.5907,73.7568,73.5712,73.6787,86991.0
2023-04-18 13:50:00,75.41,75.45,75.36,75.43,68546.0,73.6787,73.7178,73.6298,73.6982,68546.0
2023-04-18 13:55:00,75.42,75.43,75.17,75.21,80670.0,73.6884,73.6982,73.4442,73.4833,80670.0
2023-04-18 14:00:00,75.21,75.3,75.17,75.28,91435.0,73.4833,73.5712,73.4442,73.5517,91435.0
2023-04-18 14:05:00,75.28,75.28,75.08,75.23,77458.0,73.5517,73.5517,73.3562,73.5028,77458.0
2023-04-18 14:10:00,75.23,75.37,75.17,75.29,81233.0,73.5028,73.6396,73.4442,73.5614,81233.0
2023-04-18 14:15:00,75.28,75.36,75.1,75.21,119975.0,73.5517,73.6298,73.3758,73.4833,119975.0
2023-04-18 14:20:00,75.22,75.38,75.2,75.37,50155.0,73.493,73.6494,73.4735,73.6396,50155.0
2023-04-18 14:25:00,75.37,75.5,75.34,75.39,89776.0,73.6396,73.7666,73.6103,73.6591,89776.0
2023-04-18 14:30:00,75.38,75.45,75.34,75.41,66215.0,73.6494,73.7178,73.6103,73.6787,66215.0
2023-04-18 14:35:00,75.41,75.5,75.38,75.47,97269.0,73.6787,73.7666,73.6494,73.7373,97269.0
2023-04-18 14:40:00,75.46,75.46,75.22,75.29,66245.0,73.7275,73.7275,73.493,73.5614,66245.0
2023-04-18 14:45:00,75.28,75.3,74.81,74.99,172142.0,73.5517,73.5712,73.0924,73.2683,172142.0
2023-04-18 14:50:00,74.98,75.05,74.83,74.98,83283.0,73.2585,73.3269,73.112,73.2585,83283.0
2023-04-18 14:55:00,74.99,75.17,74.97,75.13,92553.0,73.2683,73.4442,73.2488,73.4051,92553.0
2023-04-18 15:00:00,75.14,75.29,75.13,75.28,92741.0,73.4149,73.5614,73.4051,73.5517,92741.0
2023-04-18 15:05:00,75.29,75.4,75.28,75.33,106561.0,73.5614,73.6689,73.5517,73.6005,106561.0
2023-04-18 15:10:00,75.34,75.42,75.34,75.37,86507.0,73.6103,73.6884,73.6103,73.6396,86507.0
2023-04-18 15:15:00,75.37,75.42,75.28,75.4,91461.0,73.6396,73.6884,73.5517,73.6689,91461.0
2023-04-18 15:20:00,75.41,75.47,75.28,75.3,81096.0,73.6787,73.7373,73.5517,73.5712,81096.0
2023-04-18 15:25:00,75.31,75.33,75.16,75.29,130871.0,73.581,73.6005,73.4344,73.5614,130871.0
2023-04-18 15:30:00,75.28,75.36,75.2,75.33,93613.0,73.5517,73.6298,73.4735,73.6005,93613.0
2023-04-18 15:35:00,75.33,75.39,75.26,75.3,64529.0,73.6005,73.6591,73.5321,73.5712,64529.0
2023-04-18 15:40:00,75.3,75.41,75.23,75.4,90039.0,73.5712,73.6787,73.5028,73.6689,90039.0
2023-04-18 15:45:00,75.4,75.45,75.33,75.36,99947.0,73.6689,73.7178,73.6005,73.6298,99947.0
2023-04-18 15:50:00,75.37,75.45,75.19,75.43,150544.0,73.6396,73.7178,73.4637,73.6982,150544.0
2023-04-18 15:55:00,75.44,75.56,75.34,75.35,252263.0,73.708,73.8252,73.6103,73.62,252263.0
2023-04-19 09:30:00,74.27,74.53,74.23,74.39,300006.0,72.5648,72.8189,72.5258,72.6821,300006.0
2023-04-19 09:35:00,74.39,74.5,74.28,74.29,224708.0,72.6821,72.7896,72.5746,72.5844,224708.0
2023-04-19 09:40:00,74.29,74.38,74.24,74.31,204159.0,72.5844,72.6723,72.5355,72.6039,204159.0
2023-04-19 09:45:00,74.31,74.44,74.26,74.3,211076.0,72.6039,72.7309,72.5551,72.5942,211076.0
2023-04-19 09:50:00,74.31,74.46,74.26,74.27,170022.0,72.6039,72.7505,72.5551,72.5648,170022.0
2023-04-19 09:55:00,74.28,74.45,74.26,74.3,106361.0,72.5746,72.7407,72.5551,72.5942,106361.0
2023-04-19 10:00:00,74.3,74.55,74.28,74.46,152474.0,72.5942,72.8384,72.5746,72.7505,152474.0
2023-04-19 10:05:00,74.45,74.61,74.32,74.59,122701.0,72.7407,72.897,72.6137,72.8775,122701.0
2023-04-19 10:10:00,74.59,74.71,74.45,74.59,182223.0,72.8775,72.9947,72.7407,72.8775,182223.0
2023-04-19 10:15:00,74.6,74.64,74.52,74.6,119298.0,72.8873,72.9263,72.8091,72.8873,119298.0
2023-04-19 10:20:00,74.6,74.68,74.44,74.48,162366.0,72.8873,72.9654,72.7309,72.77,162366.0
2023-04-19 10:25:00,74.48,74.68,74.44,74.68,197859.0,72.77,72.9654,72.7309,72.9654,197859.0
2023-04-19 10:30:00,74.68,74.79,74.62,74.69,152859.0,72.9654,73.0729,72.9068,72.9752,152859.0
2023-04-19 10:35:00,74.69,74.83,74.64,74.83,133138.0,72.9752,73.112,72.9263,73.112,133138.0
2023-04-19 10:40:00,74.83,74.98,74.71,74.97,228604.0,73.112,73.2585,72.9947,73.2488,228604.0
2023-04-19 10:45:00,74.97,75.0,74.72,74.77,187124.0,73.2488,73.2781,73.0045,73.0534,187124.0
2023-04-19 10:50:00,74.78,74.93,74.75,74.8,97531.0,73.0631,73.2097,73.0338,73.0827,97531.0
2023-04-19 10:55:00,74.8,74.91,74.78,74.85,121670.0,73.0827,73.1901,73.0631,73.1315,121670.0
2023-04-19 11:00:00,74.86,75.01,74.8,74.86,197443.0,73.1413,73.2879,73.0827,73.1413,197443.0
2023-04-19 11:05:00,74.87,74.92,74.8,74.85,131710.0,73.1511,73.1999,73.0827,73.1315,131710.0
2023-04-19 11:10:00,74.84,74.97,74.82,74.96,85149.0,73.1218,73.2488,73.1022,73.239,85149.0
2023-04-19 11:15:00,74.96,75.01,74.89,74.93,120377.0,73.239,73.2879,73.1706,73.2097,120377.0
2023-04-19 11:20:00,74.93,74.97,74.77,74.83,167324.0,73.2097,73.2488,73.0534,73.112,167324.0
2023-04-19 11:25:00,74.82,74.87,74.72,74.84,94298.0,73.1022,73.1511,73.0045,73.1218,94298.0
2023-04-19 11:30:00,74.84,74.85,74.69,74.71,108269.0,73.1218,73.1315,72.9752,72.9947,108269.0
2023-04-19 11:35:00,74.7,74.97,74.66,74.92,117108.0,72.985,73.2488,72.9459,73.1999,117108.0
2023-04-19 11:40:00,74.93,74.99,74.89,74.9,50316.0,73.2097,73.2683,73.1706,73.1804,50316.0
2023-04-19 11:45:00,74.9,74.96,74.85,74.89,87354.0,73.1804,73.239,73.1315,73.1706,87354.0
2023-04-19 11:50:00,74.88,74.97,74.86,74.93,67878.0,73.1608,73.2488,73.1413,73.2097,67878.0
2023-04-19 11:55:00,74.94,75.12,74.93,75.07,606470.0,73.2195,73.3953,73.2097,73.3465,606470.0
2023-04-19 12:00:00,75.08,75.19,74.97,75.03,170331.0,73.3562,73.4637,73.2488,73.3074,170331.0
2023-04-19 12:05:00,75.03,75.13,74.97,75.07,107713.0,73.3074,73.4051,73.2488,73.3465,107713.0
2023-04-19 12:10:00,75.08,75.14,75.07,75.12,53729.0,73.3562,73.4149,73.3465,73.3953,53729.0
2023-04-19 12:15:00,75.12,75.21,75.1,75.11,80533.0,73.3953,73.4833,73.3758,73.3856,80533.0
2023-04-19 12:20:00,75.11,75.16,75.05,75.07,80689.0,73.3856,73.4344,73.3269,73.3465,80689.0
2023-04-19 12:25:00,75.08,75.19,75.08,75.16,91608.0,73.3562,73.4637,73.3562,73.4344,91608.0
2023-04-19 12:30:00,75.17,75.32,75.15,75.26,347779.0,73.4442,73.5907,73.4246,73.5321,347779.0
2023-04-19 12:35:00,75.25,75.32,75.22,75.22,78596.0,73.5223,73.5907,73.493,73.493,78596.0
2023-04-19 12:40:00,75.23,75.33,75.21,75.25,77334.0,73.5028,73.6005,73.4833,73.5223,77334.0
2023-04-19 12:45:00,75.26,75.29,75.17,75.2,69528.0,73.5321,73.5614,73.4442,73.4735,69528.0
2023-04-19 12:50:00,75.2,75.32,75.18,75.28,64166.0,73.4735,73.5907,73.4539,73.5517,64166.0
2023-04-19 12:55:00,75.28,75.29,75.24,75.26,36708.0,73.5517,73.5614,73.5126,73.5321,36708.0
2023-04-19 13:00:00,75.25,75.31,75.2,75.3,87530.0,73.5223,73.581,73.4735,73.5712,87530.0
2023-04-19 13:05:00,75.3,75.46,75.3,75.4,135792.0,73.5712,73.7275,73.5712,73.6689,135792.0
2023-04-19 13:10:00,75.4,75.47,75.38,75.45,70649.0,73.6689,73.7373,73.6494,73.7178,70649.0
2023-04-19 13:15:00,75.44,75.45,75.13,75.2,214131.0,73.708,73.7178,73.4051,73.4735,214131.0
2023-04-19 13:20:00,75.2,75.3,75.12,75.27,112715.0,73.4735,73.5712,73.3953,73.5419,112715.0
2023-04-19 13:25:00,75.28,75.39,75.25,75.37,73976.0,73.5517,73.6591,73.5223,73.6396,73976.0
2023-04-19 13:30:00,75.38,75.42,75.31,75.31,61939.0,73.6494,73.6884,73.581,73.581,61939.0
2023-04-19 13:35:00,75.31,75.36,75.23,75.29,74515.0,73.581,73.6298,73.5028,73.5614,74515.0
2023-04-19 13:40:00,75.3,75.39,75.29,75.31,61031.0,73.5712,73.6591,73.5614,73.581,61031.0
2023-04-19 13:45:00,75.31,75.32,75.24,75.31,51109.0,73.581,73.5907,73.5126,73.581,51109.0
2023-04-19 13:50:00,75.31,75.45,75.31,75.43,75886.0,73.581,73.7178,73.581,73.6982,75886.0
2023-04-19 13:55:00,75.42,75.55,75.42,75.52,100581.0,73.6884,73.8155,73.6884,73.7861,100581.0
2023-04-19 14:00:00,75.53,75.82,75.35,75.36,202901.0,73.7959,74.0793,73.62,73.6298,202901.0
2023-04-19 14:05:00,75.37,75.51,75.37,75.44,104021.0,73.6396,73.7764,73.6396,73.708,104021.0
2023-04-19 14:10:00,75.43,75.47,75.39,75.43,67019.0,73.6982,73.7373,73.6591,73.6982,67019.0
2023-04-19 14:15:00,75.43,75.47,75.35,75.39,89898.0,73.6982,73.7373,73.62,73.6591,89898.0
2023-04-19 14:20:00,75.39,75.51,75.37,75.51,101598.0,73.6591,73.7764,73.6396,73.7764,101598.0
2023-04-19 14:25:00,75.5,75.54,75.47,75.52,90124.0,73.7666,73.8057,73.7373,73.7861,90124.0
2023-04-19 14:30:00,75.53,75.57,75.33,75.4,113780.0,73.7959,73.835,73.6005,73.6689,113780.0
2023-04-19 14:35:00,75.38,75.45,75.35,75.44,70972.0,73.6494,73.7178,73.62,73.708,70972.0
2023-04-19 14:40:00,75.45,75.53,75.38,75.41,88374.0,73.7178,73.7959,73.6494,73.6787,88374.0
2023-04-19 14:45:00,75.4,75.5,75.32,75.49,95971.0,73.6689,73.7666,73.5907,73.7568,95971.0
2023-04-19 14:50:00,75.48,75.48,75.37,75.43,81818.0,73.7471,73.7471,73.6396,73.6982,81818.0
2023-04-19 14:55:00,75.44,75.53,75.4,75.52,57400.0,73.708,73.7959,73.6689,73.7861,57400.0
2023-04-19 15:00:00,75.53,75.54,75.38,75.47,109667.0,73.7959,73.8057,73.6494,73.7373,109667.0
2023-04-19 15:05:00,75.48,75.53,75.39,75.52,86224.0,73.7471,73.7959,73.6591,73.7861,86224.0
2023-04-19 15:10:00,75.52,75.62,75.48,75.6,101049.0,73.7861,73.8838,73.7471,73.8643,101049.0
2023-04-19 15:15:00,75.59,75.66,75.5,75.51,129138.0,73.8545,73.9229,73.7666,73.7764,129138.0
2023-04-19 15:20:00,75.5,75.58,75.49,75.57,99481.0,73.7666,73.8448,73.7568,73.835,99481.0
2023-04-19 15:25:00,75.56,75.56,75.49,75.51,137941.0,73.8252,73.8252,73.7568,73.7764,137941.0
2023-04-19 15:30:00,75.47,75.58,75.42,75.43,96168.0,73.7373,73.8448,73.6884,73.6982,96168.0
2023-04-19 15:35:00,75.42,75.46,75.34,75.4,88126.0,73.6884,73.7275,73.6103,73.6689,88126.0
2023-04-19 15:40:00,75.4,75.49,75.29,75.31,131946.0,73.6689,73.7568,73.5614,73.581,131946.0
2023-04-19 15:45:00,75.3,75.31,75.05,75.13,175016.0,73.5712,73.581,73.3269,73.4051,175016.0
2023-04-19 15:50:00,75.14,75.27,75.03,75.22,215449.0,73.4149,73.5419,73.3074,73.493,215449.0
2023-04-19 15:55:00,75.22,75.39,75.21,75.38,232531.0,73.493,73.6591,73.4833,73.6494,232531.0
2023-04-20 09:30:00,73.65,73.94,73.58,73.93,286699.0,71.9591,72.2424,71.8907,72.2326,286699.0
2023-04-20 09:35:00,73.93,74.06,73.89,73.98,218994.0,72.2326,72.3597,72.1936,72.2815,218994.0
2023-04-20 09:40:00,73.98,74.11,73.94,74.11,111268.0,72.2815,72.4085,72.2424,72.4085,111268.0
2023-04-20 09:45:00,74.1,74.26,74.01,74.07,303846.0,72.3987,72.5551,72.3108,72.3694,303846.0
2023-04-20 09:50:00,74.08,74.11,73.88,74.0,166539.0,72.3792,72.4085,72.1838,72.301,166539.0
2023-04-20 09:55:00,74.02,74.02,73.78,73.91,92153.0,72.3206,72.3206,72.0861,72.2131,92153.0
2023-04-20 10:00:00,73.89,74.01,73.74,73.9,245584.0,72.1936,72.3108,72.047,72.2033,245584.0
2023-04-20 10:05:00,73.9,74.19,73.87,74.09,234359.0,72.2033,72.4867,72.174,72.389,234359.0
2023-04-20 10:10:00,74.09,74.31,74.09,74.3,142885.0,72.389,72.6039,72.389,72.5942,142885.0
2023-04-20 10:15:00,74.29,74.37,74.15,74.25,200360.0,72.5844,72.6625,72.4476,72.5453,200360.0
2023-04-20 10:20:00,74.26,74.31,74.16,74.21,192118.0,72.5551,72.6039,72.4574,72.5062,192118.0
2023-04-20 10:25:00,74.2,74.32,74.18,74.22,123550.0,72.4964,72.6137,72.4769,72.516,123550.0
2023-04-20 10:30:00,74.22,74.48,74.21,74.37,162226.0,72.516,72.77,72.5062,72.6625,162226.0
2023-04-20 10:35:00,74.36,74.43,74.19,74.22,147497.0,72.6528,72.7212,72.4867,72.516,147497.0
2023-04-20 10:40:00,74.21,74.38,74.18,74.36,89109.0,72.5062,72.6723,72.4769,72.6528,89109.0
2023-04-20 10:45:00,74.36,74.51,74.33,74.45,139486.0,72.6528,72.7993,72.6235,72.7407,139486.0
2023-04-20 10:50:00,74.47,74.56,74.39,74.4,131655.0,72.7602,72.8482,72.6821,72.6919,131655.0
2023-04-20 10:55:00,74.39,74.48,74.35,74.47,123683.0,72.6821,72.77,72.643,72.7602,123683.0
2023-04-20 11:00:00,74.48,74.54,74.34,74.35,105593.0,72.77,72.8286,72.6332,72.643,105593.0
2023-04-20 11:05:00,74.36,74.38,74.03,74.24,150361.0,72.6528,72.6723,72.3304,72.5355,150361.0
2023-04-20 11:10:00,74.23,74.38,74.21,74.33,92687.0,72.5258,72.6723,72.5062,72.6235,92687.0
2023-04-20 11:15:00,74.33,74.33,74.16,74.21,112878.0,72.6235,72.6235,72.4574,72.5062,112878.0
2023-04-20 11:20:00,74.22,74.28,74.13,74.18,55597.0,72.516,72.5746,72.4281,72.4769,55597.0
2023-04-20 11:25:00,74.17,74.22,74.06,74.2,62475.0,72.4671,72.516,72.3597,72.4964,62475.0
2023-04-20 11:30:00,74.19,74.24,74.0,74.03,81296.0,72.4867,72.5355,72.301,72.3304,81296.0
2023-04-20 11:35:00,74.03,74.16,73.98,74.11,99973.0,72.3304,72.4574,72.2815,72.4085,99973.0
2023-04-20 11:40:00,74.1,74.32,74.08,74.29,96768.0,72.3987,72.6137,72.3792,72.5844,96768.0
2023-04-20 11:45:00,74.29,74.41,74.27,74.35,96138.0,72.5844,72.7016,72.5648,72.643,96138.0
2023-04-20 11:50:00,74.34,74.41,74.27,74.38,69990.0,72.6332,72.7016,72.5648,72.6723,69990.0
2023-04-20 11:55:00,74.37,74.4,74.24,74.25,113456.0,72.6625,72.6919,72.5355,72.5453,113456.0
2023-04-20 12:00:00,74.27,74.29,74.11,74.12,79564.0,72.5648,72.5844,72.4085,72.4183,79564.0
2023-04-20 12:05:00,74.11,74.2,73.99,74.17,66407.0,72.4085,72.4964,72.2913,72.4671,66407.0
2023-04-20 12:10:00,74.19,74.34,74.18,74.33,78953.0,72.4867,72.6332,72.4769,72.6235,78953.0
2023-04-20 12:15:00,74.33,74.35,74.25,74.32,42364.0,72.6235,72.643,72.5453,72.6137,42364.0
2023-04-20 12:20:00,74.33,74.37,74.24,74.3,54714.0,72.6235,72.6625,72.5355,72.5942,54714.0
2023-04-20 12:25:00,74.3,74.45,74.26,74.43,164858.0,72.5942,72.7407,72.5551,72.7212,164858.0
2023-04-20 12:30:00,74.44,74.59,74.38,74.54,136091.0,72.7309,72.8775,72.6723,72.8286,136091.0
2023-04-20 12:35:00,74.54,74.71,74.5,74.51,123405.0,72.8286,72.9947,72.7896,72.7993,123405.0
2023-04-20 12:40:00,74.5,74.61,74.45,74.58,85732.0,72.7896,72.897,72.7407,72.8677,85732.0
2023-04-20 12:45:00,74.6,74.69,74.57,74.62,98496.0,72.8873,72.9752,72.858,72.9068,98496.0
2023-04-20 12:50:00,74.62,74.69,74.59,74.67,68878.0,72.9068,72.9752,72.8775,72.9557,68878.0
2023-04-20 12:55:00,74.68,74.8,74.65,74.77,68653.0,72.9654,73.0827,72.9361,73.0534,68653.0
2023-04-20 13:00:00,74.8,74.83,74.69,74.76,89617.0,73.0827,73.112,72.9752,73.0436,89617.0
2023-04-20 13:05:00,74.77,74.85,74.77,74.83,88230.0,73.0534,73.1315,73.0534,73.112,88230.0
2023-04-20 13:10:00,74.83,74.95,74.8,74.94,124310.0,73.112,73.2292,73.0827,73.2195,124310.0
2023-04-20 13:15:00,74.94,74.96,74.85,74.91,93087.0,73.2195,73.239,73.1315,73.1901,93087.0
2023-04-20 13:20:00,74.9,74.93,74.8,74.9,102603.0,73.1804,73.2097,73.0827,73.1804,102603.0
2023-04-20 13:25:00,74.9,74.96,74.9,74.92,77477.0,73.1804,73.239,73.1804,73.1999,77477.0
2023-04-20 13:30:00,74.92,75.01,74.85,74.9,111388.0,73.1999,73.2879,73.1315,73.1804,111388.0
2023-04-20 13:35:00,74.91,74.95,74.82,74.88,67037.0,73.1901,73.2292,73.1022,73.1608,67037.0
2023-04-20 13:40:00,74.87,74.89,74.79,74.84,47200.0,73.1511,73.1706,73.0729,73.1218,47200.0
2023-04-20 13:45:00,74.83,74.88,74.8,74.83,42347.0,73.112,73.1608,73.0827,73.112,42347.0
2023-04-20 13:50:00,74.83,75.01,74.78,74.98,77740.0,73.112,73.2879,73.0631,73.2585,77740.0
2023-04-20 13:55:00,74.99,75.0,74.7,74.76,93082.0,73.2683,73.2781,72.985,73.0436,93082.0
2023-04-20 14:00:00,74.75,74.77,74.57,74.66,151383.0,73.0338,73.0534,72.858,72.9459,151383.0
2023-04-20 14:05:00,74.66,74.69,74.48,74.59,116525.0,72.9459,72.9752,72.77,72.8775,116525.0
2023-04-20 14:10:00,74.59,74.68,74.55,74.6,66489.0,72.8775,72.9654,72.8384,72.8873,66489.0
2023-04-20 14:15:00,74.6,74.61,74.41,74.5,64243.0,72.8873,72.897,72.7016,72.7896,64243.0
2023-04-20 14:20:00,74.5,74.57,74.39,74.48,68582.0,72.7896,72.858,72.6821,72.77,68582.0
2023-04-20 14:25:00,74.48,74.51,74.29,74.32,82443.0,72.77,72.7993,72.5844,72.6137,82443.0
2023-04-20 14:30:00,74.31,74.34,74.02,74.06,165534.0,72.6039,72.6332,72.3206,72.3597,165534.0
2023-04-20 14:35:00,74.06,74.08,73.77,73.89,258435.0,72.3597,72.3792,72.0763,72.1936,258435.0
2023-04-20 14:40:00,73.88,73.88,73.61,73.69,255391.0,72.1838,72.1838,71.92,71.9982,255391.0
2023-04-20 14:45:00,73.68,73.85,73.64,73.68,157607.0,71.9884,72.1545,71.9493,71.9884,157607.0
2023-04-20 14:50:00,73.68,73.83,73.66,73.8,117744.0,71.9884,72.1349,71.9688,72.1056,117744.0
2023-04-20 14:55:00,73.79,73.9,73.72,73.89,109445.0,72.0959,72.2033,72.0275,72.1936,109445.0
2023-04-20 15:00:00,73.88,73.99,73.66,73.7,155473.0,72.1838,72.2913,71.9688,72.0079,155473.0
2023-04-20 15:05:00,73.69,73.71,73.55,73.66,157583.0,71.9982,72.0177,71.8614,71.9688,157583.0
2023-04-20 15:10:00,73.66,73.66,73.32,73.34,246507.0,71.9688,71.9688,71.6367,71.6562,246507.0
2023-04-20 15:15:00,73.34,73.38,73.2,73.28,221291.0,71.6562,71.6953,71.5194,71.5976,221291.0
2023-04-20 15:20:00,73.27,73.39,73.16,73.31,132582.0,71.5878,71.705,71.4803,71.6269,132582.0
2023-04-20 15:25:00,73.31,73.4,73.14,73.19,133257.0,71.6269,71.7148,71.4608,71.5096,133257.0
2023-04-20 15:30:00,73.23,73.51,73.22,73.46,216330.0,71.5487,71.8223,71.5389,71.7734,216330.0
2023-04-20 15:35:00,73.46,73.52,73.25,73.5,189353.0,71.7734,71.8321,71.5683,71.8125,189353.0
2023-04-20 15:40:00,73.5,73.54,73.3,73.33,119609.0,71.8125,71.8516,71.6171,71.6464,119609.0
2023-04-20 15:45:00,73.33,73.46,73.3,73.44,128384.0,71.6464,71.7734,71.6171,71.7539,128384.0
2023-04-20 15:50:00,73.44,73.75,73.27,73.75,265570.0,71.7539,72.0568,71.5878,72.0568,265570.0
2023-04-20 15:55:00,73.76,74.04,73.75,74.0,660414.0,72.0666,72.3401,72.0568,72.301,660414.0
2023-04-21 09:30:00,74.13,74.18,73.89,73.91,209705.0,72.4281,72.4769,72.1936,72.2131,209705.0
2023-04-21 09:35:00,73.92,74.04,73.88,73.91,123041.0,72.2229,72.3401,72.1838,72.2131,123041.0
2023-04-21 09:40:00,73.91,74.1,73.9,74.02,86431.0,72.2131,72.3987,72.2033,72.3206,86431.0
2023-04-21 09:45:00,74.02,74.17,73.9,74.05,121363.0,72.3206,72.4671,72.2033,72.3499,121363.0
2023-04-21 09:50:00,74.04,74.04,73.63,73.72,146646.0,72.3401,72.3401,71.9395,72.0275,146646.0
2023-04-21 09:55:00,73.73,73.73,73.45,73.46,141738.0,72.0372,72.0372,71.7637,71.7734,141738.0
2023-04-21 10:00:00,73.46,73.48,73.19,73.3,218946.0,71.7734,71.793,71.5096,71.6171,218946.0
2023-04-21 10:05:00,73.3,73.59,73.29,73.52,143724.0,71.6171,71.9005,71.6073,71.8321,143724.0
2023-04-21 10:10:00,73.53,73.78,73.5,73.74,126156.0,71.8418,72.0861,71.8125,72.047,126156.0
2023-04-21 10:15:00,73.74,74.1,73.67,74.02,145831.0,72.047,72.3987,71.9786,72.3206,145831.0
2023-04-21 10:20:00,74.01,74.15,73.97,74.06,166549.0,72.3108,72.4476,72.2717,72.3597,166549.0
2023-04-21 10:25:00,74.06,74.27,74.03,74.06,137500.0,72.3597,72.5648,72.3304,72.3597,137500.0
2023-04-21 10:30:00,74.06,74.18,73.98,74.07,103355.0,72.3597,72.4769,72.2815,72.3694,103355.0
2023-04-21 10:35:00,74.07,74.07,73.76,73.79,120826.0,72.3694,72.3694,72.0666,72.0959,120826.0
2023-04-21 10:40:00,73.8,73.81,73.2,73.24,209462.0,72.1056,72.1154,71.5194,71.5585,209462.0
2023-04-21 10:45:00,73.23,73.32,73.04,73.31,239858.0,71.5487,71.6367,71.3631,71.6269,239858.0
2023-04-21 10:50:00,73.3,73.45,73.2,73.32,165802.0,71.6171,71.7637,71.5194,71.6367,165802.0
2023-04-21 10:55:00,73.32,73.42,73.24,73.38,142639.0,71.6367,71.7344,71.5585,71.6953,142639.0
2023-04-21 11:00:00,73.4,73.84,73.34,73.81,170004.0,71.7148,72.1447,71.6562,72.1154,170004.0
2023-04-21 11:05:00,73.82,73.83,73.61,73.66,152911.0,72.1252,72.1349,71.92,71.9688,152911.0
2023-04-21 11:10:00,73.65,73.73,73.56,73.65,63205.0,71.9591,72.0372,71.8711,71.9591,63205.0
2023-04-21 11:15:00,73.64,73.74,73.52,73.57,80808.0,71.9493,72.047,71.8321,71.8809,80808.0
2023-04-21 11:20:00,73.57,73.74,73.53,73.69,82739.0,71.8809,72.047,71.8418,71.9982,82739.0
2023-04-21 11:25:00,73.68,73.75,73.52,73.64,86000.0,71.9884,72.0568,71.8321,71.9493,86000.0
2023-04-21 11:30:00,73.65,73.85,73.61,73.85,86522.0,71.9591,72.1545,71.92,72.1545,86522.0
2023-04-21 11:35:00,73.85,73.86,73.57,73.67,99352.0,72.1545,72.1643,71.8809,71.9786,99352.0
2023-04-21 11:40:00,73.69,73.99,73.69,73.83,136153.0,71.9982,72.2913,71.9982,72.1349,136153.0
2023-04-21 11:45:00,73.82,73.88,73.41,73.41,104668.0,72.1252,72.1838,71.7246,71.7246,104668.0
2023-04-21 11:50:00,73.41,73.63,73.39,73.59,88836.0,71.7246,71.9395,71.705,71.9005,88836.0
2023-04-21 11:55:00,73.6,73.9,73.59,73.88,100501.0,71.9102,72.2033,71.9005,72.1838,100501.0
2023-04-21 12:00:00,73.89,73.93,73.82,73.89,54048.0,72.1936,72.2326,72.1252,72.1936,54048.0
2023-04-21 12:05:00,73.89,74.03,73.75,73.79,84597.0,72.1936,72.3304,72.0568,72.0959,84597.0
2023-04-21 12:10:00,73.78,73.91,73.69,73.84,79153.0,72.0861,72.2131,71.9982,72.1447,79153.0
2023-04-21 12:15:00,73.85,74.0,73.83,73.97,64082.0,72.1545,72.301,72.1349,72.2717,64082.0
2023-04-21 12:20:00,73.99,74.01,73.74,73.91,99690.0,72.2913,72.3108,72.047,72.2131,99690.0
2023-04-21 12:25:00,73.91,73.91,73.69,73.73,60711.0,72.2131,72.2131,71.9982,72.0372,60711.0
2023-04-21 12:30:00,73.73,73.82,73.63,73.76,58381.0,72.0372,72.1252,71.9395,72.0666,58381.0
2023-04-21 12:35:00,73.76,73.82,73.65,73.71,76101.0,72.0666,72.1252,71.9591,72.0177,76101.0
2023-04-21 12:40:00,73.71,73.74,73.64,73.71,29261.0,72.0177,72.047,71.9493,72.0177,29261.0
2023-04-21 12:45:00,73.71,73.84,73.69,73.77,46232.0,72.0177,72.1447,71.9982,72.0763,46232.0
2023-04-21 12:50:00,73.76,73.88,73.67,73.81,71721.0,72.0666,72.1838,71.9786,72.1154,71721.0
2023-04-21 12:55:00,73.81,73.89,73.78,73.81,68719.0,72.1154,72.1936,72.0861,72.1154,68719.0
2023-04-21 13:00:00,73.81,73.94,73.77,73.85,74245.0,72.1154,72.2424,72.0763,72.1545,74245.0
2023-04-21 13:05:00,73.86,74.02,73.85,74.0,76842.0,72.1643,72.3206,72.1545,72.301,76842.0
2023-04-21 13:10:00,74.01,74.03,73.84,73.9,56140.0,72.3108,72.3304,72.1447,72.2033,56140.0
2023-04-21 13:15:00,73.9,73.94,73.68,73.72,59852.0,72.2033,72.2424,71.9884,72.0275,59852.0
2023-04-21 13:20:00,73.7,73.78,73.67,73.75,47321.0,72.0079,72.0861,71.9786,72.0568,47321.0
2023-04-21 13:25:00,73.75,73.81,73.7,73.77,44950.0,72.0568,72.1154,72.0079,72.0763,44950.0
2023-04-21 13:30:00,73.77,73.97,73.77,73.86,72716.0,72.0763,72.2717,72.0763,72.1643,72716.0
2023-04-21 13:35:00,73.88,73.99,73.87,73.97,55987.0,72.1838,72.2913,72.174,72.2717,55987.0
2023-04-21 13:40:00,73.99,74.17,73.97,74.09,99158.0,72.2913,72.4671,72.2717,72.389,99158.0
2023-04-21 13:45:00,74.09,74.18,74.06,74.15,74119.0,72.389,72.4769,72.3597,72.4476,74119.0
2023-04-21 13:50:00,74.16,74.21,74.08,74.12,53285.0,72.4574,72.5062,72.3792,72.4183,53285.0
2023-04-21 13:55:00,74.12,74.23,74.04,74.14,74327.0,72.4183,72.5258,72.3401,72.4378,74327.0
2023-04-21 14:00:00,74.16,74.37,74.16,74.3,120454.0,72.4574,72.6625,72.4574,72.5942,120454.0
2023-04-21 14:05:00,74.3,74.34,74.23,74.26,90377.0,72.5942,72.6332,72.5258,72.5551,90377.0
2023-04-21 14:10:00,74.25,74.39,74.25,74.33,70995.0,72.5453,72.6821,72.5453,72.6235,70995.0
2023-04-21 14:15:00,74.33,74.38,74.19,74.2,73385.0,72.6235,72.6723,72.4867,72.4964,73385.0
2023-04-21 14:20:00,74.21,74.28,74.18,74.23,74900.0,72.5062,72.5746,72.4769,72.5258,74900.0
2023-04-21 14:25:00,74.23,74.26,74.14,74.2,92847.0,72.5258,72.5551,72.4378,72.4964,92847.0
2023-04-21 14:30:00,74.2,74.28,74.0,74.08,107156.0,72.4964,72.5746,72.301,72.3792,107156.0
2023-04-21 14:35:00,74.07,74.08,73.93,74.04,91419.0,72.3694,72.3792,72.2326,72.3401,91419.0
2023-04-21 14:40:00,74.04,74.1,73.98,74.0,65602.0,72.3401,72.3987,72.2815,72.301,65602.0
2023-04-21 14:45:00,74.01,74.03,73.87,74.03,124248.0,72.3108,72.3304,72.174,72.3304,124248.0
2023-04-21 14:50:00,74.03,74.03,73.94,73.97,55501.0,72.3304,72.3304,72.2424,72.2717,55501.0
2023-04-21 14:55:00,73.96,74.06,73.92,74.03,71697.0,72.262,72.3597,72.2229,72.3304,71697.0
2023-04-21 15:00:00,74.02,74.13,73.88,73.9,119354.0,72.3206,72.4281,72.1838,72.2033,119354.0
2023-04-21 15:05:00,73.9,73.92,73.69,73.85,103190.0,72.2033,72.2229,71.9982,72.1545,103190.0
2023-04-21 15:10:00,73.85,73.9,73.75,73.75,100435.0,72.1545,72.2033,72.0568,72.0568,100435.0
2023-04-21 15:15:00,73.74,73.87,73.73,73.8,57405.0,72.047,72.174,72.0372,72.1056,57405.0
2023-04-21 15:20:00,73.81,73.94,73.79,73.87,71856.0,72.1154,72.2424,72.0959,72.174,71856.0
2023-04-21 15:25:00,73.88,73.92,73.8,73.91,53126.0,72.1838,72.2229,72.1056,72.2131,53126.0
2023-04-21 15:30:00,73.93,74.02,73.87,73.96,67379.0,72.2326,72.3206,72.174,72.262,67379.0
2023-04-21 15:35:00,73.96,74.04,73.9,73.9,69136.0,72.262,72.3401,72.2033,72.2033,69136.0
2023-04-21 15:40:00,73.9,74.0,73.8,73.86,105203.0,72.2033,72.301,72.1056,72.1643,105203.0
2023-04-21 15:45:00,73.86,73.96,73.77,73.89,76231.0,72.1643,72.262,72.0763,72.1936,76231.0
2023-04-21 15:50:00,73.89,74.07,73.87,74.06,146514.0,72.1936,72.3694,72.174,72.3597,146514.0
2023-04-21 15:55:00,74.06,74.23,74.05,74.12,237447.0,72.3597,72.5258,72.3499,72.4183,237447.0
2023-04-24 09:30:00,73.99,74.35,73.97,74.23,148752.0,72.2913,72.643,72.2717,72.5258,148752.0
2023-04-24 09:35:00,74.24,74.37,74.14,74.27,139450.0,72.5355,72.6625,72.4378,72.5648,139450.0
2023-04-24 09:40:00,74.28,74.52,74.27,74.42,148807.0,72.5746,72.8091,72.5648,72.7114,148807.0
2023-04-24 09:45:00,74.43,74.52,74.39,74.46,102068.0,72.7212,72.8091,72.6821,72.7505,102068.0
2023-04-24 09:50:00,74.46,74.52,74.38,74.48,96798.0,72.7505,72.8091,72.6723,72.77,96798.0
2023-04-24 09:55:00,74.49,74.5,74.36,74.39,78765.0,72.7798,72.7896,72.6528,72.6821,78765.0
2023-04-24 10:00:00,74.39,74.48,74.22,74.35,106182.0,72.6821,72.77,72.516,72.643,106182.0
2023-04-24 10:05:00,74.36,74.36,74.22,74.3,81608.0,72.6528,72.6528,72.516,72.5942,81608.0
2023-04-24 10:10:00,74.33,74.55,74.25,74.41,105189.0,72.6235,72.8384,72.5453,72.7016,105189.0
2023-04-24 10:15:00,74.41,74.48,74.31,74.43,80306.0,72.7016,72.77,72.6039,72.7212,80306.0
2023-04-24 10:20:00,74.44,74.51,74.38,74.5,76935.0,72.7309,72.7993,72.6723,72.7896,76935.0
2023-04-24 10:25:00,74.49,74.52,74.38,74.5,71588.0,72.7798,72.8091,72.6723,72.7896,71588.0
2023-04-24 10:30:00,74.53,74.59,74.32,74.32,131197.0,72.8189,72.8775,72.6137,72.6137,131197.0
2023-04-24 10:35:00,74.32,74.32,73.89,73.96,215917.0,72.6137,72.6137,72.1936,72.262,215917.0
2023-04-24 10:40:00,73.97,74.02,73.67,73.73,201114.0,72.2717,72.3206,71.9786,72.0372,201114.0
2023-04-24 10:45:00,73.72,73.9,73.68,73.86,150850.0,72.0275,72.2033,71.9884,72.1643,150850.0
2023-04-24 10:50:00,73.85,73.95,73.79,73.87,106785.0,72.1545,72.2522,72.0959,72.174,106785.0
2023-04-24 10:55:00,73.87,73.9,73.78,73.8,76656.0,72.174,72.2033,72.0861,72.1056,76656.0
2023-04-24 11:00:00,73.79,73.86,73.64,73.75,94690.0,72.0959,72.1643,71.9493,72.0568,94690.0
2023-04-24 11:05:00,73.75,73.82,73.63,73.64,84456.0,72.0568,72.1252,71.9395,71.9493,84456.0
2023-04-24 11:10:00,73.63,73.77,73.62,73.63,83407.0,71.9395,72.0763,71.9298,71.9395,83407.0
2023-04-24 11:15:00,73.62,73.77,73.52,73.75,106431.0,71.9298,72.0763,71.8321,72.0568,106431.0
2023-04-24 11:20:00,73.75,73.78,73.63,73.67,71495.0,72.0568,72.0861,71.9395,71.9786,71495.0
2023-04-24 11:25:00,73.66,73.74,73.56,73.58,89611.0,71.9688,72.047,71.8711,71.8907,89611.0
2023-04-24 11:30:00,73.58,73.74,73.55,73.66,99404.0,71.8907,72.047,71.8614,71.9688,99404.0
2023-04-24 11:35:00,73.67,73.7,73.55,73.58,70907.0,71.9786,72.0079,71.8614,71.8907,70907.0
2023-04-24 11:40:00,73.57,73.58,73.36,73.43,93213.0,71.8809,71.8907,71.6757,71.7441,93213.0
2023-04-24 11:45:00,73.43,73.53,73.38,73.48,71344.0,71.7441,71.8418,71.6953,71.793,71344.0
2023-04-24 11:50:00,73.48,73.52,73.37,73.4,72079.0,71.793,71.8321,71.6855,71.7148,72079.0
2023-04-24 11:55:00,73.4,73.46,73.37,73.41,59593.0,71.7148,71.7734,71.6855,71.7246,59593.0
2023-04-24 12:00:00,73.42,73.59,73.38,73.58,71354.0,71.7344,71.9005,71.6953,71.8907,71354.0
2023-04-24 12:05:00,73.58,73.6,73.43,73.44,69864.0,71.8907,71.9102,71.7441,71.7539,69864.0
2023-04-24 12:10:00,73.44,73.48,73.35,73.35,56327.0,71.7539,71.793,71.666,71.666,56327.0
2023-04-24 12:15:00,73.35,73.49,73.24,73.49,94301.0,71.666,71.8027,71.5585,71.8027,94301.0
2023-04-24 12:20:00,73.49,73.64,73.48,73.64,98287.0,71.8027,71.9493,71.793,71.9493,98287.0
2023-04-24 12:25:00,73.64,73.7,73.61,73.68,88491.0,71.9493,72.0079,71.92,71.9884,88491.0
2023-04-24 12:30:00,73.68,73.75,73.65,73.67,65776.0,71.9884,72.0568,71.9591,71.9786,65776.0
2023-04-24 12:35:00,73.67,73.81,73.67,73.81,77321.0,71.9786,72.1154,71.9786,72.1154,77321.0
2023-04-24 12:40:00,73.81,73.82,73.74,73.75,62612.0,72.1154,72.1252,72.047,72.0568,62612.0
2023-04-24 12:45:00,73.75,73.81,73.68,73.8,61025.0,72.0568,72.1154,71.9884,72.1056,61025.0
2023-04-24 12:50:00,73.81,73.87,73.74,73.78,65377.0,72.1154,72.174,72.047,72.0861,65377.0
2023-04-24 12:55:00,73.78,73.86,73.76,73.84,55583.0,72.0861,72.1643,72.0666,72.1447,55583.0
2023-04-24 13:00:00,73.85,73.85,73.71,73.81,73131.0,72.1545,72.1545,72.0177,72.1154,73131.0
2023-04-24 13:05:00,73.8,73.8,73.69,73.7,49612.0,72.1056,72.1056,71.9982,72.0079,49612.0
2023-04-24 13:10:00,73.71,73.83,73.68,73.83,47996.0,72.0177,72.1349,71.9884,72.1349,47996.0
2023-04-24 13:15:00,73.83,73.84,73.69,73.75,74939.0,72.1349,72.1447,71.9982,72.0568,74939.0
2023-04-24 13:20:00,73.74,73.8,73.72,73.78,50338.0,72.047,72.1056,72.0275,72.0861,50338.0
2023-04-24 13:25:00,73.79,73.91,73.78,73.87,69301.0,72.0959,72.2131,72.0861,72.174,69301.0
2023-04-24 13:30:00,73.88,73.98,73.85,73.88,68202.0,72.1838,72.2815,72.1545,72.1838,68202.0
2023-04-24 13:35:00,73.87,73.98,73.85,73.95,49425.0,72.174,72.2815,72.1545,72.2522,49425.0
2023-04-24 13:40:00,73.95,74.0,73.93,73.97,53834.0,72.2522,72.301,72.2326,72.2717,53834.0
2023-04-24 13:45:00,73.99,74.01,73.93,73.98,40131.0,72.2913,72.3108,72.2326,72.2815,40131.0
2023-04-24 13:50:00,73.98,74.11,73.98,74.11,94752.0,72.2815,72.4085,72.2815,72.4085,94752.0
2023-04-24 13:55:00,74.11,74.17,74.1,74.11,152734.0,72.4085,72.4671,72.3987,72.4085,152734.0
2023-04-24 14:00:00,74.11,74.23,74.11,74.18,84701.0,72.4085,72.5258,72.4085,72.4769,84701.0
2023-04-24 14:05:00,74.17,74.22,74.03,74.05,164891.0,72.4671,72.516,72.3304,72.3499,164891.0
2023-04-24 14:10:00,74.05,74.15,74.03,74.11,47261.0,72.3499,72.4476,72.3304,72.4085,47261.0
2023-04-24 14:15:00,74.13,74.2,74.05,74.07,114586.0,72.4281,72.4964,72.3499,72.3694,114586.0
2023-04-24 14:20:00,74.06,74.14,73.97,73.98,60206.0,72.3597,72.4378,72.2717,72.2815,60206.0
2023-04-24 14:25:00,73.98,74.04,73.94,74.02,63716.0,72.2815,72.3401,72.2424,72.3206,63716.0
2023-04-24 14:30:00,74.03,74.09,73.88,73.94,83041.0,72.3304,72.389,72.1838,72.2424,83041.0
2023-04-24 14:35:00,73.94,74.0,73.87,73.9,40869.0,72.2424,72.301,72.174,72.2033,40869.0
2023-04-24 14:40:00,73.88,73.93,73.87,73.9,36725.0,72.1838,72.2326,72.174,72.2033,36725.0
2023-04-24 14:45:00,73.91,73.98,73.85,73.98,51424.0,72.2131,72.2815,72.1545,72.2815,51424.0
2023-04-24 14:50:00,73.97,74.04,73.94,74.02,73876.0,72.2717,72.3401,72.2424,72.3206,73876.0
2023-04-24 14:55:00,74.01,74.06,74.0,74.05,49957.0,72.3108,72.3597,72.301,72.3499,49957.0
2023-04-24 15:00:00,74.08,74.16,74.07,74.11,110681.0,72.3792,72.4574,72.3694,72.4085,110681.0
2023-04-24 15:05:00,74.12,74.19,74.06,74.18,83389.0,72.4183,72.4867,72.3597,72.4769,83389.0
2023-04-24 15:10:00,74.17,74.3,74.17,74.26,123154.0,72.4671,72.5942,72.4671,72.5551,123154.0
2023-04-24 15:15:00,74.27,74.28,74.11,74.21,97676.0,72.5648,72.5746,72.4085,72.5062,97676.0
2023-04-24 15:20:00,74.22,74.23,74.11,74.14,85401.0,72.516,72.5258,72.4085,72.4378,85401.0
2023-04-24 15:25:00,74.14,74.25,74.11,74.18,85667.0,72.4378,72.5453,72.4085,72.4769,85667.0
2023-04-24 15:30:00,74.17,74.29,74.15,74.23,84191.0,72.4671,72.5844,72.4476,72.5258,84191.0
2023-04-24 15:35:00,74.21,74.29,74.09,74.15,85896.0,72.5062,72.5844,72.389,72.4476,85896.0
2023-04-24 15:40:00,74.15,74.25,74.12,74.16,74302.0,72.4476,72.5453,72.4183,72.4574,74302.0
2023-04-24 15:45:00,74.16,74.34,74.16,74.33,91395.0,72.4574,72.6332,72.4574,72.6235,91395.0
2023-04-24 15:50:00,74.32,74.32,74.11,74.18,173031.0,72.6137,72.6137,72.4085,72.4769,173031.0
2023-04-24 15:55:00,74.19,74.36,74.11,74.32,334784.0,72.4867,72.6528,72.4085,72.6137,334784.0
2023-04-25 09:30:00,73.25,73.44,73.2,73.4,195959.0,71.5683,71.7539,71.5194,71.7148,195959.0
2023-04-25 09:35:00,73.39,73.46,73.31,73.45,112619.0,71.705,71.7734,71.6269,71.7637,112619.0
2023-04-25 09:40:00,73.4,73.52,73.38,73.48,83502.0,71.7148,71.8321,71.6953,71.793,83502.0
2023-04-25 09:45:00,73.48,73.48,72.91,73.06,269103.0,71.793,71.793,71.2361,71.3826,269103.0
2023-04-25 09:50:00,73.06,73.12,72.97,73.0,137031.0,71.3826,71.4412,71.2947,71.324,137031.0
2023-04-25 09:55:00,73.01,73.09,72.96,73.05,137370.0,71.3338,71.4119,71.2849,71.3729,137370.0
2023-04-25 10:00:00,73.04,73.33,72.97,73.08,218892.0,71.3631,71.6464,71.2947,71.4022,218892.0
2023-04-25 10:05:00,73.08,73.22,72.97,73.03,104501.0,71.4022,71.5389,71.2947,71.3533,104501.0
2023-04-25 10:10:00,73.03,73.03,72.62,72.76,230509.0,71.3533,71.3533,70.9527,71.0895,230509.0
2023-04-25 10:15:00,72.75,72.85,72.67,72.8,99253.0,71.0797,71.1774,71.0016,71.1286,99253.0
2023-04-25 10:20:00,72.79,72.8,72.63,72.7,117946.0,71.1188,71.1286,70.9625,71.0309,117946.0
2023-04-25 10:25:00,72.7,72.81,72.59,72.71,217741.0,71.0309,71.1384,70.9234,71.0407,217741.0
2023-04-25 10:30:00,72.72,72.74,72.49,72.49,151769.0,71.0504,71.07,70.8257,70.8257,151769.0
2023-04-25 10:35:00,72.49,72.6,72.42,72.56,105004.0,70.8257,70.9332,70.7573,70.8941,105004.0
2023-04-25 10:40:00,72.56,72.67,72.54,72.57,122221.0,70.8941,71.0016,70.8746,70.9039,122221.0
2023-04-25 10:45:00,72.58,72.84,72.53,72.82,128591.0,70.9136,71.1677,70.8648,71.1481,128591.0
2023-04-25 10:50:00,72.83,72.89,72.72,72.73,90641.0,71.1579,71.2165,71.0504,71.0602,90641.0
2023-04-25 10:55:00,72.72,72.85,72.71,72.8,104515.0,71.0504,71.1774,71.0407,71.1286,104515.0
2023-04-25 11:00:00,72.83,72.91,72.7,72.77,124045.0,71.1579,71.2361,71.0309,71.0993,124045.0
2023-04-25 11:05:00,72.77,72.91,72.68,72.91,74915.0,71.0993,71.2361,71.0113,71.2361,74915.0
2023-04-25 11:10:00,72.9,72.99,72.89,72.97,105102.0,71.2263,71.3142,71.2165,71.2947,105102.0
2023-04-25 11:15:00,72.96,73.07,72.93,73.06,54679.0,71.2849,71.3924,71.2556,71.3826,54679.0
2023-04-25 11:20:00,73.07,73.12,72.75,72.76,195422.0,71.3924,71.4412,71.0797,71.0895,195422.0
2023-04-25 11:25:00,72.76,72.81,72.64,72.67,83654.0,71.0895,71.1384,70.9723,71.0016,83654.0
2023-04-25 11:30:00,72.67,72.67,72.46,72.51,144929.0,71.0016,71.0016,70.7964,70.8452,144929.0
2023-04-25 11:35:00,72.5,72.55,72.43,72.46,129842.0,70.8355,70.8843,70.7671,70.7964,129842.0
2023-04-25 11:40:00,72.46,72.56,72.38,72.5,111577.0,70.7964,70.8941,70.7182,70.8355,111577.0
2023-04-25 11:45:00,72.5,72.62,72.49,72.57,88668.0,70.8355,70.9527,70.8257,70.9039,88668.0
2023-04-25 11:50:00,72.56,72.57,72.36,72.41,142241.0,70.8941,70.9039,70.6987,70.7475,142241.0
2023-04-25 11:55:00,72.39,72.44,72.33,72.38,95963.0,70.728,70.7769,70.6694,70.7182,95963.0
2023-04-25 12:00:00,72.37,72.47,72.28,72.33,89940.0,70.7085,70.8062,70.6205,70.6694,89940.0
2023-04-25 12:05:00,72.33,72.39,72.28,72.37,66846.0,70.6694,70.728,70.6205,70.7085,66846.0
2023-04-25 12:10:00,72.37,72.38,72.28,72.31,75731.0,70.7085,70.7182,70.6205,70.6498,75731.0
2023-04-25 12:15:00,72.31,72.44,72.27,72.4,65219.0,70.6498,70.7769,70.6108,70.7378,65219.0
2023-04-25 12:20:00,72.42,72.52,72.41,72.42,64054.0,70.7573,70.855,70.7475,70.7573,64054.0
2023-04-25 12:25:00,72.4,72.42,72.29,72.31,71425.0,70.7378,70.7573,70.6303,70.6498,71425.0
2023-04-25 12:30:00,72.31,72.31,72.13,72.16,220009.0,70.6498,70.6498,70.474,70.5033,220009.0
2023-04-25 12:35:00,72.17,72.22,72.13,72.17,89630.0,70.5131,70.5619,70.474,70.5131,89630.0
2023-04-25 12:40:00,72.18,72.37,72.17,72.34,71587.0,70.5228,70.7085,70.5131,70.6792,71587.0
2023-04-25 12:45:00,72.33,72.34,72.18,72.2,47673.0,70.6694,70.6792,70.5228,70.5424,47673.0
2023-04-25 12:50:00,72.2,72.24,72.08,72.11,85496.0,70.5424,70.5814,70.4251,70.4544,85496.0
2023-04-25 12:55:00,72.1,72.19,72.05,72.17,75307.0,70.4447,70.5326,70.3958,70.5131,75307.0
2023-04-25 13:00:00,72.17,72.32,72.15,72.26,106855.0,70.5131,70.6596,70.4935,70.601,106855.0
2023-04-25 13:05:00,72.24,72.32,72.06,72.08,106507.0,70.5814,70.6596,70.4056,70.4251,106507.0
2023-04-25 13:10:00,72.08,72.15,71.75,71.75,173055.0,70.4251,70.4935,70.1027,70.1027,173055.0
2023-04-25 13:15:00,71.75,71.81,71.26,71.54,341808.0,70.1027,70.1613,69.6239,69.8975,341808.0
2023-04-25 13:20:00,71.53,71.65,71.33,71.44,207984.0,69.8877,70.005,69.6923,69.7998,207984.0
2023-04-25 13:25:00,71.43,71.58,71.32,71.57,130800.0,69.79,69.9366,69.6826,69.9268,130800.0
2023-04-25 13:30:00,71.54,71.55,71.36,71.43,115217.0,69.8975,69.9073,69.7217,69.79,115217.0
2023-04-25 13:35:00,71.48,71.57,71.44,71.46,94863.0,69.8389,69.9268,69.7998,69.8194,94863.0
2023-04-25 13:40:00,71.44,71.52,71.4,71.49,74334.0,69.7998,69.878,69.7607,69.8487,74334.0
2023-04-25 13:45:00,71.52,71.53,71.23,71.33,152421.0,69.878,69.8877,69.5946,69.6923,152421.0
2023-04-25 13:50:00,71.32,71.37,71.18,71.22,68881.0,69.6826,69.7314,69.5458,69.5849,68881.0
2023-04-25 13:55:00,71.23,71.39,71.22,71.27,97012.0,69.5946,69.751,69.5849,69.6337,97012.0
2023-04-25 14:00:00,71.27,71.42,71.15,71.17,99673.0,69.6337,69.7803,69.5165,69.536,99673.0
2023-04-25 14:05:00,71.17,71.4,71.13,71.15,119654.0,69.536,69.7607,69.4969,69.5165,119654.0
2023-04-25 14:10:00,71.16,71.25,71.12,71.2,96148.0,69.5262,69.6142,69.4872,69.5653,96148.0
2023-04-25 14:15:00,71.2,71.31,71.05,71.12,162184.0,69.5653,69.6728,69.4188,69.4872,162184.0
2023-04-25 14:20:00,71.12,71.25,71.04,71.14,94640.0,69.4872,69.6142,69.409,69.5067,94640.0
2023-04-25 14:25:00,71.16,71.39,71.15,71.38,103862.0,69.5262,69.751,69.5165,69.7412,103862.0
2023-04-25 14:30:00,71.38,71.42,71.31,71.33,189218.0,69.7412,69.7803,69.6728,69.6923,189218.0
2023-04-25 14:35:00,71.33,71.5,71.29,71.44,113675.0,69.6923,69.8584,69.6533,69.7998,113675.0
2023-04-25 14:40:00,71.43,71.44,71.06,71.11,130267.0,69.79,69.7998,69.4285,69.4774,130267.0
2023-04-25 14:45:00,71.11,71.29,71.05,71.29,115360.0,69.4774,69.6533,69.4188,69.6533,115360.0
2023-04-25 14:50:00,71.29,71.37,71.13,71.14,89141.0,69.6533,69.7314,69.4969,69.5067,89141.0
2023-04-25 14:55:00,71.13,71.16,71.06,71.08,82931.0,69.4969,69.5262,69.4285,69.4481,82931.0
2023-04-25 15:00:00,71.08,71.26,71.01,71.07,108884.0,69.4481,69.6239,69.3797,69.4383,108884.0
2023-04-25 15:05:00,71.08,71.32,71.07,71.2,118737.0,69.4481,69.6826,69.4383,69.5653,118737.0
2023-04-25 15:10:00,71.2,71.34,71.16,71.3,100990.0,69.5653,69.7021,69.5262,69.663,100990.0
2023-04-25 15:15:00,71.32,71.39,71.29,71.35,88029.0,69.6826,69.751,69.6533,69.7119,88029.0
2023-04-25 15:20:00,71.34,71.51,71.34,71.43,99091.0,69.7021,69.8682,69.7021,69.79,99091.0
2023-04-25 15:25:00,71.42,71.44,71.17,71.23,111175.0,69.7803,69.7998,69.536,69.5946,111175.0
2023-04-25 15:30:00,71.23,71.36,71.21,71.23,95616.0,69.5946,69.7217,69.5751,69.5946,95616.0
2023-04-25 15:35:00,71.22,71.25,71.05,71.07,149245.0,69.5849,69.6142,69.4188,69.4383,149245.0
2023-04-25 15:40:00,71.08,71.13,70.87,70.96,196264.0,69.4481,69.4969,69.2429,69.3308,196264.0
2023-04-25 15:45:00,70.96,71.12,70.88,70.89,199427.0,69.3308,69.4872,69.2527,69.2624,199427.0
2023-04-25 15:50:00,70.89,71.12,70.77,70.96,249820.0,69.2624,69.4872,69.1452,69.3308,249820.0
2023-04-25 15:55:00,70.96,70.97,70.76,70.8,431543.0,69.3308,69.3406,69.1354,69.1745,431543.0
2023-04-26 09:30:00,71.14,71.38,71.08,71.15,235456.0,69.5067,69.7412,69.4481,69.5165,235456.0
2023-04-26 09:35:00,71.13,71.29,71.06,71.29,98093.0,69.4969,69.6533,69.4285,69.6533,98093.0
2023-04-26 09:40:00,71.29,71.29,70.92,70.97,123376.0,69.6533,69.6533,69.2918,69.3406,123376.0
2023-04-26 09:45:00,70.98,71.25,70.96,71.11,152789.0,69.3504,69.6142,69.3308,69.4774,152789.0
2023-04-26 09:50:00,71.1,71.28,71.08,71.11,124235.0,69.4676,69.6435,69.4481,69.4774,124235.0
2023-04-26 09:55:00,71.14,71.2,70.89,71.19,171371.0,69.5067,69.5653,69.2624,69.5556,171371.0
2023-04-26 10:00:00,71.18,71.2,70.99,71.06,194130.0,69.5458,69.5653,69.3601,69.4285,194130.0
2023-04-26 10:05:00,71.07,71.23,70.9,70.99,227633.0,69.4383,69.5946,69.2722,69.3601,227633.0
2023-04-26 10:10:00,70.98,71.08,70.78,70.78,226579.0,69.3504,69.4481,69.155,69.155,226579.0
2023-04-26 10:15:00,70.79,70.79,70.39,70.42,297672.0,69.1647,69.1647,68.7739,68.8032,297672.0
2023-04-26 10:20:00,70.42,70.54,70.32,70.35,169739.0,68.8032,68.9205,68.7055,68.7348,169739.0
2023-04-26 10:25:00,70.34,70.42,70.21,70.39,148593.0,68.7251,68.8032,68.5981,68.7739,148593.0
2023-04-26 10:30:00,70.39,70.7,70.38,70.64,257197.0,68.7739,69.0768,68.7642,69.0182,257197.0
2023-04-26 10:35:00,70.63,70.78,70.6,70.69,170603.0,69.0084,69.155,68.9791,69.067,170603.0
2023-04-26 10:40:00,70.69,70.69,70.56,70.65,120935.0,69.067,69.067,68.94,69.028,120935.0
2023-04-26 10:45:00,70.64,70.75,70.58,70.73,129402.0,69.0182,69.1257,68.9596,69.1061,129402.0
2023-04-26 10:50:00,70.72,70.88,70.62,70.76,150981.0,69.0963,69.2527,68.9986,69.1354,150981.0
2023-04-26 10:55:00,70.76,70.9,70.72,70.85,142312.0,69.1354,69.2722,69.0963,69.2234,142312.0
2023-04-26 11:00:00,70.87,71.1,70.85,71.08,143760.0,69.2429,69.4676,69.2234,69.4481,143760.0
2023-04-26 11:05:00,71.09,71.33,71.05,71.29,223785.0,69.4579,69.6923,69.4188,69.6533,223785.0
2023-04-26 11:10:00,71.29,71.39,71.25,71.31,160784.0,69.6533,69.751,69.6142,69.6728,160784.0
2023-04-26 11:15:00,71.32,71.41,71.28,71.35,146621.0,69.6826,69.7705,69.6435,69.7119,146621.0
2023-04-26 11:20:00,71.35,71.54,71.35,71.41,200662.0,69.7119,69.8975,69.7119,69.7705,200662.0
2023-04-26 11:25:00,71.41,71.41,71.25,71.33,158408.0,69.7705,69.7705,69.6142,69.6923,158408.0
2023-04-26 11:30:00,71.35,71.48,71.29,71.43,103306.0,69.7119,69.8389,69.6533,69.79,103306.0
2023-04-26 11:35:00,71.43,71.44,71.15,71.28,221837.0,69.79,69.7998,69.5165,69.6435,221837.0
2023-04-26 11:40:00,71.29,71.42,71.25,71.39,79364.0,69.6533,69.7803,69.6142,69.751,79364.0
2023-04-26 11:45:00,71.38,71.52,71.36,71.45,118925.0,69.7412,69.878,69.7217,69.8096,118925.0
2023-04-26 11:50:00,71.44,71.46,71.35,71.37,74019.0,69.7998,69.8194,69.7119,69.7314,74019.0
2023-04-26 11:55:00,71.38,71.52,71.37,71.42,124454.0,69.7412,69.878,69.7314,69.7803,124454.0
2023-04-26 12:00:00,71.43,71.64,71.43,71.57,147292.0,69.79,69.9952,69.79,69.9268,147292.0
2023-04-26 12:05:00,71.58,71.68,71.55,71.64,117225.0,69.9366,70.0343,69.9073,69.9952,117225.0
2023-04-26 12:10:00,71.64,71.67,71.54,71.63,84786.0,69.9952,70.0245,69.8975,69.9855,84786.0
2023-04-26 12:15:00,71.63,71.66,71.35,71.39,181533.0,69.9855,70.0148,69.7119,69.751,181533.0
2023-04-26 12:20:00,71.39,71.4,71.28,71.36,86982.0,69.751,69.7607,69.6435,69.7217,86982.0
2023-04-26 12:25:00,71.36,71.4,71.31,71.32,78502.0,69.7217,69.7607,69.6728,69.6826,78502.0
2023-04-26 12:30:00,71.31,71.33,71.11,71.13,108120.0,69.6728,69.6923,69.4774,69.4969,108120.0
2023-04-26 12:35:00,71.11,71.22,70.98,71.15,135579.0,69.4774,69.5849,69.3504,69.5165,135579.0
2023-04-26 12:40:00,71.14,71.22,71.08,71.2,84761.0,69.5067,69.5849,69.4481,69.5653,84761.0
2023-04-26 12:45:00,71.2,71.2,71.1,71.13,87297.0,69.5653,69.5653,69.4676,69.4969,87297.0
2023-04-26 12:50:00,71.12,71.14,70.99,71.11,97987.0,69.4872,69.5067,69.3601,69.4774,97987.0
2023-04-26 12:55:00,71.09,71.13,70.99,71.08,81468.0,69.4579,69.4969,69.3601,69.4481,81468.0
2023-04-26 13:00:00,71.08,71.23,71.05,71.18,120335.0,69.4481,69.5946,69.4188,69.5458,120335.0
2023-04-26 13:05:00,71.17,71.19,70.93,71.0,153935.0,69.536,69.5556,69.3015,69.3699,153935.0
2023-04-26 13:10:00,71.0,71.06,70.92,71.05,69498.0,69.3699,69.4285,69.2918,69.4188,69498.0
2023-04-26 13:15:00,71.06,71.07,70.87,70.95,155960.0,69.4285,69.4383,69.2429,69.3211,155960.0
2023-04-26 13:20:00,70.95,70.95,70.79,70.82,76786.0,69.3211,69.3211,69.1647,69.194,76786.0
2023-04-26 13:25:00,70.82,70.85,70.76,70.85,61766.0,69.194,69.2234,69.1354,69.2234,61766.0
2023-04-26 13:30:00,70.86,70.94,70.77,70.94,110220.0,69.2331,69.3113,69.1452,69.3113,110220.0
2023-04-26 13:35:00,70.93,70.94,70.78,70.83,100920.0,69.3015,69.3113,69.155,69.2038,100920.0
2023-04-26 13:40:00,70.82,70.87,70.76,70.77,64244.0,69.194,69.2429,69.1354,69.1452,64244.0
2023-04-26 13:45:00,70.77,70.79,70.45,70.48,163767.0,69.1452,69.1647,68.8325,68.8619,163767.0
2023-04-26 13:50:00,70.48,70.48,70.27,70.37,166732.0,68.8619,68.8619,68.6567,68.7544,166732.0
2023-04-26 13:55:00,70.36,70.42,70.2,70.34,112814.0,68.7446,68.8032,68.5883,68.7251,112814.0
2023-04-26 14:00:00,70.35,70.37,70.16,70.27,153596.0,68.7348,68.7544,68.5492,68.6567,153596.0
2023-04-26 14:05:00,70.28,70.29,70.14,70.19,88481.0,68.6664,68.6762,68.5297,68.5785,88481.0
2023-04-26 14:10:00,70.19,70.23,70.07,70.23,140408.0,68.5785,68.6176,68.4613,68.6176,140408.0
2023-04-26 14:15:00,70.23,70.23,70.04,70.06,130449.0,68.6176,68.6176,68.432,68.4515,130449.0
2023-04-26 14:20:00,70.07,70.25,69.98,70.22,224679.0,68.4613,68.6371,68.3733,68.6078,224679.0
2023-04-26 14:25:00,70.23,70.38,70.22,70.36,149661.0,68.6176,68.7642,68.6078,68.7446,149661.0
2023-04-26 14:30:00,70.36,70.37,70.17,70.17,123100.0,68.7446,68.7544,68.559,68.559,123100.0
2023-04-26 14:35:00,70.15,70.15,69.93,70.0,250315.0,68.5394,68.5394,68.3245,68.3929,250315.0
2023-04-26 14:40:00,69.99,70.05,69.82,69.9,158657.0,68.3831,68.4417,68.217,68.2952,158657.0
2023-04-26 14:45:00,69.9,69.99,69.81,69.88,150091.0,68.2952,68.3831,68.2072,68.2756,150091.0
2023-04-26 14:50:00,69.87,69.91,69.76,69.79,123612.0,68.2659,68.3049,68.1584,68.1877,123612.0
2023-04-26 14:55:00,69.78,69.9,69.74,69.87,124336.0,68.1779,68.2952,68.1388,68.2659,124336.0
2023-04-26 15:00:00,69.88,69.88,69.69,69.69,125511.0,68.2756,68.2756,68.09,68.09,125511.0
2023-04-26 15:05:00,69.7,69.85,69.69,69.8,77639.0,68.0998,68.2463,68.09,68.1975,77639.0
2023-04-26 15:10:00,69.78,70.07,69.77,69.96,141947.0,68.1779,68.4613,68.1682,68.3538,141947.0
2023-04-26 15:15:00,69.96,69.96,69.72,69.72,96957.0,68.3538,68.3538,68.1193,68.1193,96957.0
2023-04-26 15:20:00,69.72,69.83,69.68,69.68,122203.0,68.1193,68.2268,68.0802,68.0802,122203.0
2023-04-26 15:25:00,69.68,69.87,69.66,69.85,119621.0,68.0802,68.2659,68.0607,68.2463,119621.0
2023-04-26 15:30:00,69.85,69.92,69.67,69.67,108734.0,68.2463,68.3147,68.0705,68.0705,108734.0
2023-04-26 15:35:00,69.67,69.72,69.61,69.69,158604.0,68.0705,68.1193,68.0118,68.09,158604.0
2023-04-26 15:40:00,69.69,69.75,69.62,69.66,138917.0,68.09,68.1486,68.0216,68.0607,138917.0
2023-04-26 15:45:00,69.66,69.78,69.63,69.75,161178.0,68.0607,68.1779,68.0314,68.1486,161178.0
2023-04-26 15:50:00,69.74,69.92,69.57,69.85,278529.0,68.1388,68.3147,67.9727,68.2463,278529.0
2023-04-26 15:55:00,69.85,70.2,69.85,69.89,451974.0,68.2463,68.5883,68.2463,68.2854,451974.0
2023-04-27 09:30:00,71.19,71.29,71.07,71.23,174338.0,69.5556,69.6533,69.4383,69.5946,174338.0
2023-04-27 09:35:00,71.24,71.41,71.19,71.34,181371.0,69.6044,69.7705,69.5556,69.7021,181371.0
2023-04-27 09:40:00,71.36,71.48,71.12,71.19,210402.0,69.7217,69.8389,69.4872,69.5556,210402.0
2023-04-27 09:45:00,71.18,71.3,71.12,71.3,130011.0,69.5458,69.663,69.4872,69.663,130011.0
2023-04-27 09:50:00,71.31,71.57,71.29,71.56,174732.0,69.6728,69.9268,69.6533,69.9171,174732.0
2023-04-27 09:55:00,71.57,71.63,71.4,71.5,156527.0,69.9268,69.9855,69.7607,69.8584,156527.0
2023-04-27 10:00:00,71.5,71.64,71.41,71.57,195725.0,69.8584,69.9952,69.7705,69.9268,195725.0
2023-04-27 10:05:00,71.57,71.61,71.44,71.57,129693.0,69.9268,69.9659,69.7998,69.9268,129693.0
2023-04-27 10:10:00,71.56,71.94,71.51,71.93,145436.0,69.9171,70.2883,69.8682,70.2786,145436.0
2023-04-27 10:15:00,71.93,71.98,71.81,71.85,251095.0,70.2786,70.3274,70.1613,70.2004,251095.0
2023-04-27 10:20:00,71.84,71.84,71.69,71.77,85553.0,70.1906,70.1906,70.0441,70.1222,85553.0
2023-04-27 10:25:00,71.76,71.82,71.68,71.81,115737.0,70.1125,70.1711,70.0343,70.1613,115737.0
2023-04-27 10:30:00,71.82,71.94,71.78,71.93,159566.0,70.1711,70.2883,70.132,70.2786,159566.0
2023-04-27 10:35:00,71.93,72.01,71.88,71.95,91524.0,70.2786,70.3567,70.2297,70.2981,91524.0
2023-04-27 10:40:00,71.97,72.0,71.78,71.92,120516.0,70.3176,70.347,70.132,70.2688,120516.0
2023-04-27 10:45:00,71.91,71.94,71.81,71.91,109555.0,70.259,70.2883,70.1613,70.259,109555.0
2023-04-27 10:50:00,71.9,71.92,71.67,71.74,88103.0,70.2493,70.2688,70.0245,70.0929,88103.0
2023-04-27 10:55:00,71.72,71.72,71.49,71.56,96406.0,70.0734,70.0734,69.8487,69.9171,96406.0
2023-04-27 11:00:00,71.58,71.63,71.53,71.56,95341.0,69.9366,69.9855,69.8877,69.9171,95341.0
2023-04-27 11:05:00,71.56,71.63,71.47,71.53,78880.0,69.9171,69.9855,69.8291,69.8877,78880.0
2023-04-27 11:10:00,71.55,71.58,71.42,71.57,92342.0,69.9073,69.9366,69.7803,69.9268,92342.0
2023-04-27 11:15:00,71.57,71.59,71.5,71.55,77296.0,69.9268,69.9464,69.8584,69.9073,77296.0
2023-04-27 11:20:00,71.56,71.93,71.53,71.92,137781.0,69.9171,70.2786,69.8877,70.2688,137781.0
2023-04-27 11:25:00,71.93,72.2,71.93,72.12,238653.0,70.2786,70.5424,70.2786,70.4642,238653.0
2023-04-27 11:30:00,72.13,72.29,72.1,72.14,180741.0,70.474,70.6303,70.4447,70.4837,180741.0
2023-04-27 11:35:00,72.14,72.15,71.99,72.0,84084.0,70.4837,70.4935,70.3372,70.347,84084.0
2023-04-27 11:40:00,72.0,72.15,71.97,72.08,68139.0,70.347,70.4935,70.3176,70.4251,68139.0
2023-04-27 11:45:00,72.07,72.17,72.03,72.17,38503.0,70.4154,70.5131,70.3763,70.5131,38503.0
2023-04-27 11:50:00,72.18,72.27,72.16,72.22,71561.0,70.5228,70.6108,70.5033,70.5619,71561.0
2023-04-27 11:55:00,72.22,72.34,72.19,72.32,76251.0,70.5619,70.6792,70.5326,70.6596,76251.0
2023-04-27 12:00:00,72.31,72.56,72.31,72.5,147748.0,70.6498,70.8941,70.6498,70.8355,147748.0
2023-04-27 12:05:00,72.48,72.5,72.43,72.5,123752.0,70.8159,70.8355,70.7671,70.8355,123752.0
2023-04-27 12:10:00,72.5,72.52,72.42,72.48,75285.0,70.8355,70.855,70.7573,70.8159,75285.0
2023-04-27 12:15:00,72.49,72.59,72.48,72.52,119758.0,70.8257,70.9234,70.8159,70.855,119758.0
2023-04-27 12:20:00,72.52,72.56,72.45,72.55,53996.0,70.855,70.8941,70.7866,70.8843,53996.0
2023-04-27 12:25:00,72.56,72.57,72.49,72.5,55331.0,70.8941,70.9039,70.8257,70.8355,55331.0
2023-04-27 12:30:00,72.5,72.56,72.46,72.51,48524.0,70.8355,70.8941,70.7964,70.8452,48524.0
2023-04-27 12:35:00,72.51,72.57,72.45,72.46,87827.0,70.8452,70.9039,70.7866,70.7964,87827.0
2023-04-27 12:40:00,72.45,72.57,72.43,72.55,69472.0,70.7866,70.9039,70.7671,70.8843,69472.0
2023-04-27 12:45:00,72.55,72.59,72.51,72.57,62329.0,70.8843,70.9234,70.8452,70.9039,62329.0
2023-04-27 12:50:00,72.58,72.67,72.56,72.57,84329.0,70.9136,71.0016,70.8941,70.9039,84329.0
2023-04-27 12:55:00,72.56,72.65,72.53,72.62,100092.0,70.8941,70.982,70.8648,70.9527,100092.0
2023-04-27 13:00:00,72.63,72.7,72.6,72.67,120647.0,70.9625,71.0309,70.9332,71.0016,120647.0
2023-04-27 13:05:00,72.68,72.69,72.57,72.62,68452.0,71.0113,71.0211,70.9039,70.9527,68452.0
2023-04-27 13:10:00,72.61,72.72,72.61,72.68,68609.0,70.943,71.0504,70.943,71.0113,68609.0
2023-04-27 13:15:00,72.68,72.77,72.65,72.66,73625.0,71.0113,71.0993,70.982,70.9918,73625.0
2023-04-27 13:20:00,72.67,72.76,72.67,72.75,54199.0,71.0016,71.0895,71.0016,71.0797,54199.0
2023-04-27 13:25:00,72.75,72.81,72.72,72.8,87991.0,71.0797,71.1384,71.0504,71.1286,87991.0
2023-04-27 13:30:00,72.79,72.97,72.79,72.94,105035.0,71.1188,71.2947,71.1188,71.2654,105035.0
2023-04-27 13:35:00,72.94,73.07,72.92,73.03,127770.0,71.2654,71.3924,71.2458,71.3533,127770.0
2023-04-27 13:40:00,73.04,73.11,73.02,73.08,99287.0,71.3631,71.4315,71.3435,71.4022,99287.0
2023-04-27 13:45:00,73.11,73.34,73.11,73.19,189605.0,71.4315,71.6562,71.4315,71.5096,189605.0
2023-04-27 13:50:00,73.2,73.32,73.2,73.3,122931.0,71.5194,71.6367,71.5194,71.6171,122931.0
2023-04-27 13:55:00,73.29,73.29,73.15,73.15,130811.0,71.6073,71.6073,71.4706,71.4706,130811.0
2023-04-27 14:00:00,73.16,73.3,73.15,73.28,95283.0,71.4803,71.6171,71.4706,71.5976,95283.0
2023-04-27 14:05:00,73.28,73.29,73.2,73.22,119178.0,71.5976,71.6073,71.5194,71.5389,119178.0
2023-04-27 14:10:00,73.21,73.28,73.19,73.24,86723.0,71.5292,71.5976,71.5096,71.5585,86723.0
2023-04-27 14:15:00,73.23,73.54,73.23,73.53,157138.0,71.5487,71.8516,71.5487,71.8418,157138.0
2023-04-27 14:20:00,73.54,73.55,73.43,73.49,126493.0,71.8516,71.8614,71.7441,71.8027,126493.0
2023-04-27 14:25:00,73.49,73.68,73.46,73.63,197821.0,71.8027,71.9884,71.7734,71.9395,197821.0
2023-04-27 14:30:00,73.63,73.83,73.6,73.78,186839.0,71.9395,72.1349,71.9102,72.0861,186839.0
2023-04-27 14:35:00,73.78,73.85,73.55,73.71,179269.0,72.0861,72.1545,71.8614,72.0177,179269.0
2023-04-27 14:40:00,73.72,73.79,73.65,73.78,99988.0,72.0275,72.0959,71.9591,72.0861,99988.0
2023-04-27 14:45:00,73.78,73.78,73.67,73.75,103165.0,72.0861,72.0861,71.9786,72.0568,103165.0
2023-04-27 14:50:00,73.76,73.91,73.76,73.84,126035.0,72.0666,72.2131,72.0666,72.1447,126035.0
2023-04-27 14:55:00,73.84,74.04,73.84,74.03,146824.0,72.1447,72.3401,72.1447,72.3304,146824.0
2023-04-27 15:00:00,74.02,74.12,73.98,74.1,98334.0,72.3206,72.4183,72.2815,72.3987,98334.0
2023-04-27 15:05:00,74.11,74.11,74.02,74.04,71514.0,72.4085,72.4085,72.3206,72.3401,71514.0
2023-04-27 15:10:00,74.05,74.05,73.83,73.92,134602.0,72.3499,72.3499,72.1349,72.2229,134602.0
2023-04-27 15:15:00,73.92,74.08,73.9,74.07,78684.0,72.2229,72.3792,72.2033,72.3694,78684.0
2023-04-27 15:20:00,74.07,74.14,74.02,74.02,61714.0,72.3694,72.4378,72.3206,72.3206,61714.0
2023-04-27 15:25:00,74.02,74.05,73.93,73.96,155753.0,72.3206,72.3499,72.2326,72.262,155753.0
2023-04-27 15:30:00,73.96,74.0,73.91,73.91,293644.0,72.262,72.301,72.2131,72.2131,293644.0
2023-04-27 15:35:00,73.9,73.99,73.86,73.9,251814.0,72.2033,72.2913,72.1643,72.2033,251814.0
2023-04-27 15:40:00,73.9,74.02,73.87,73.95,312484.0,72.2033,72.3206,72.174,72.2522,312484.0
2023-04-27 15:45:00,73.95,74.14,73.89,74.05,433098.0,72.2522,72.4378,72.1936,72.3499,433098.0
2023-04-27 15:50:00,74.05,74.13,73.92,73.98,659753.0,72.3499,72.4281,72.2229,72.2815,659753.0
2023-04-27 15:55:00,73.98,74.07,73.86,74.01,1422126.0,72.2815,72.3694,72.1643,72.3108,1422126.0
2023-04-28 09:30:00,73.49,73.83,73.44,73.74,224957.0,71.8027,72.1349,71.7539,72.047,224957.0
2023-04-28 09:35:00,73.74,73.95,73.73,73.92,151422.0,72.047,72.2522,72.0372,72.2229,151422.0
2023-04-28 09:40:00,73.92,73.95,73.7,73.83,133549.0,72.2229,72.2522,72.0079,72.1349,133549.0
2023-04-28 09:45:00,73.81,74.13,73.8,74.01,146722.0,72.1154,72.4281,72.1056,72.3108,146722.0
2023-04-28 09:50:00,74.02,74.11,73.98,74.1,82019.0,72.3206,72.4085,72.2815,72.3987,82019.0
2023-04-28 09:55:00,74.09,74.16,74.0,74.02,72027.0,72.389,72.4574,72.301,72.3206,72027.0
2023-04-28 10:00:00,74.02,74.29,73.92,74.28,158011.0,72.3206,72.5844,72.2229,72.5746,158011.0
2023-04-28 10:05:00,74.28,74.84,74.25,74.74,274995.0,72.5746,73.1218,72.5453,73.0241,274995.0
2023-04-28 10:10:00,74.75,74.97,74.71,74.87,192132.0,73.0338,73.2488,72.9947,73.1511,192132.0
2023-04-28 10:15:00,74.87,75.04,74.84,75.04,180320.0,73.1511,73.3172,73.1218,73.3172,180320.0
2023-04-28 10:20:00,75.04,75.15,74.88,75.12,129695.0,73.3172,73.4246,73.1608,73.3953,129695.0
2023-04-28 10:25:00,75.12,75.24,75.08,75.18,139099.0,73.3953,73.5126,73.3562,73.4539,139099.0
2023-04-28 10:30:00,75.19,75.25,74.91,75.1,117790.0,73.4637,73.5223,73.1901,73.3758,117790.0
2023-04-28 10:35:00,75.08,75.08,74.45,74.76,333850.0,73.3562,73.3562,72.7407,73.0436,333850.0
2023-04-28 10:40:00,74.76,74.87,74.53,74.83,120911.0,73.0436,73.1511,72.8189,73.112,120911.0
2023-04-28 10:45:00,74.83,75.15,74.69,75.12,106625.0,73.112,73.4246,72.9752,73.3953,106625.0
2023-04-28 10:50:00,75.13,75.22,75.02,75.15,201567.0,73.4051,73.493,73.2976,73.4246,201567.0
2023-04-28 10:55:00,75.16,75.16,74.21,74.39,285673.0,73.4344,73.4344,72.5062,72.6821,285673.0
2023-04-28 11:00:00,74.4,74.41,73.9,74.05,159671.0,72.6919,72.7016,72.2033,72.3499,159671.0
2023-04-28 11:05:00,74.08,74.58,74.07,74.52,143580.0,72.3792,72.8677,72.3694,72.8091,143580.0
2023-04-28 11:10:00,74.52,74.63,74.39,74.51,100610.0,72.8091,72.9166,72.6821,72.7993,100610.0
2023-04-28 11:15:00,74.52,74.71,74.46,74.69,83731.0,72.8091,72.9947,72.7505,72.9752,83731.0
2023-04-28 11:20:00,74.7,74.72,74.58,74.63,61995.0,72.985,73.0045,72.8677,72.9166,61995.0
2023-04-28 11:25:00,74.63,74.74,74.6,74.67,54881.0,72.9166,73.0241,72.8873,72.9557,54881.0
2023-04-28 11:30:00,74.67,74.98,74.67,74.88,78598.0,72.9557,73.2585,72.9557,73.1608,78598.0
2023-04-28 11:35:00,74.88,74.93,74.74,74.77,53784.0,73.1608,73.2097,73.0241,73.0534,53784.0
2023-04-28 11:40:00,74.75,74.94,74.69,74.89,70089.0,73.0338,73.2195,72.9752,73.1706,70089.0
2023-04-28 11:45:00,74.9,75.13,74.89,75.1,92279.0,73.1804,73.4051,73.1706,73.3758,92279.0
2023-04-28 11:50:00,75.11,75.17,75.07,75.07,67774.0,73.3856,73.4442,73.3465,73.3465,67774.0
2023-04-28 11:55:00,75.04,75.28,75.03,75.2,72040.0,73.3172,73.5517,73.3074,73.4735,72040.0
2023-04-28 12:00:00,75.23,75.29,75.11,75.17,81069.0,73.5028,73.5614,73.3856,73.4442,81069.0
2023-04-28 12:05:00,75.16,75.41,75.15,75.3,86586.0,73.4344,73.6787,73.4246,73.5712,86586.0
2023-04-28 12:10:00,75.28,75.39,75.28,75.34,58789.0,73.5517,73.6591,73.5517,73.6103,58789.0
2023-04-28 12:15:00,75.35,75.35,75.11,75.14,80383.0,73.62,73.62,73.3856,73.4149,80383.0
2023-04-28 12:20:00,75.14,75.28,75.01,75.22,60874.0,73.4149,73.5517,73.2879,73.493,60874.0
2023-04-28 12:25:00,75.21,75.32,75.08,75.32,70471.0,73.4833,73.5907,73.3562,73.5907,70471.0
2023-04-28 12:30:00,75.33,75.47,75.24,75.28,119211.0,73.6005,73.7373,73.5126,73.5517,119211.0
2023-04-28 12:35:00,75.28,75.3,75.15,75.15,53663.0,73.5517,73.5712,73.4246,73.4246,53663.0
2023-04-28 12:40:00,75.16,75.36,75.12,75.35,59686.0,73.4344,73.6298,73.3953,73.62,59686.0
2023-04-28 12:45:00,75.35,75.39,75.22,75.38,57839.0,73.62,73.6591,73.493,73.6494,57839.0
2023-04-28 12:50:00,75.38,75.47,75.35,75.45,50728.0,73.6494,73.7373,73.62,73.7178,50728.0
2023-04-28 12:55:00,75.45,75.63,75.43,75.59,110464.0,73.7178,73.8936,73.6982,73.8545,110464.0
2023-04-28 13:00:00,75.59,75.6,75.31,75.48,49926.0,73.8545,73.8643,73.581,73.7471,49926.0
2023-04-28 13:05:00,75.48,75.61,75.43,75.5,90400.0,73.7471,73.8741,73.6982,73.7666,90400.0
2023-04-28 13:10:00,75.49,75.63,75.45,75.59,58052.0,73.7568,73.8936,73.7178,73.8545,58052.0
2023-04-28 13:15:00,75.6,75.61,75.47,75.5,34817.0,73.8643,73.8741,73.7373,73.7666,34817.0
2023-04-28 13:20:00,75.49,75.54,75.46,75.53,25785.0,73.7568,73.8057,73.7275,73.7959,25785.0
2023-04-28 13:25:00,75.53,75.61,75.48,75.59,33545.0,73.7959,73.8741,73.7471,73.8545,33545.0
2023-04-28 13:30:00,75.59,75.64,75.49,75.52,50183.0,73.8545,73.9034,73.7568,73.7861,50183.0
2023-04-28 13:35:00,75.51,75.54,75.22,75.42,113228.0,73.7764,73.8057,73.493,73.6884,113228.0
2023-04-28 13:40:00,75.43,75.52,75.37,75.42,94055.0,73.6982,73.7861,73.6396,73.6884,94055.0
2023-04-28 13:45:00,75.42,75.46,75.31,75.34,76596.0,73.6884,73.7275,73.581,73.6103,76596.0
2023-04-28 13:50:00,75.34,75.39,75.18,75.25,88889.0,73.6103,73.6591,73.4539,73.5223,88889.0
2023-04-28 13:55:00,75.24,75.32,75.1,75.32,100189.0,73.5126,73.5907,73.3758,73.5907,100189.0
2023-04-28 14:00:00,75.32,75.6,75.32,75.58,147301.0,73.5907,73.8643,73.5907,73.8448,147301.0
2023-04-28 14:05:00,75.58,75.61,75.46,75.49,67528.0,73.8448,73.8741,73.7275,73.7568,67528.0
2023-04-28 14:10:00,75.49,75.49,75.17,75.26,96966.0,73.7568,73.7568,73.4442,73.5321,96966.0
2023-04-28 14:15:00,75.24,75.45,75.19,75.42,69312.0,73.5126,73.7178,73.4637,73.6884,69312.0
2023-04-28 14:20:00,75.44,75.45,75.18,75.28,58949.0,73.708,73.7178,73.4539,73.5517,58949.0
2023-04-28 14:25:00,75.3,75.3,75.12,75.22,91354.0,73.5712,73.5712,73.3953,73.493,91354.0
2023-04-28 14:30:00,75.26,75.29,75.1,75.21,63522.0,73.5321,73.5614,73.3758,73.4833,63522.0
2023-04-28 14:35:00,75.2,75.2,74.97,75.06,116930.0,73.4735,73.4735,73.2488,73.3367,116930.0
2023-04-28 14:40:00,75.05,75.2,74.91,74.98,108745.0,73.3269,73.4735,73.1901,73.2585,108745.0
2023-04-28 14:45:00,74.97,75.09,74.86,74.95,105149.0,73.2488,73.366,73.1413,73.2292,105149.0
2023-04-28 14:50:00,74.96,75.13,74.91,75.03,89645.0,73.239,73.4051,73.1901,73.3074,89645.0
2023-04-28 14:55:00,75.02,75.26,74.99,75.22,87366.0,73.2976,73.5321,73.2683,73.493,87366.0
2023-04-28 15:00:00,75.21,75.38,75.18,75.34,183096.0,73.4833,73.6494,73.4539,73.6103,183096.0
2023-04-28 15:05:00,75.34,75.4,75.27,75.36,70600.0,73.6103,73.6689,73.5419,73.6298,70600.0
2023-04-28 15:10:00,75.36,75.48,75.33,75.43,78020.0,73.6298,73.7471,73.6005,73.6982,78020.0
2023-04-28 15:15:00,75.41,75.65,75.39,75.63,149119.0,73.6787,73.9132,73.6591,73.8936,149119.0
2023-04-28 15:20:00,75.61,75.63,75.29,75.37,139719.0,73.8741,73.8936,73.5614,73.6396,139719.0
2023-04-28 15:25:00,75.37,75.42,75.23,75.31,78229.0,73.6396,73.6884,73.5028,73.581,78229.0
2023-04-28 15:30:00,75.31,75.4,75.17,75.2,89891.0,73.581,73.6689,73.4442,73.4735,89891.0
2023-04-28 15:35:00,75.2,75.39,75.15,75.31,59231.0,73.4735,73.6591,73.4246,73.581,59231.0
2023-04-28 15:40:00,75.33,75.49,75.28,75.47,115166.0,73.6005,73.7568,73.5517,73.7373,115166.0
2023-04-28 15:45:00,75.46,75.52,75.26,75.35,123323.0,73.7275,73.7861,73.5321,73.62,123323.0
2023-04-28 15:50:00,75.36,75.53,75.28,75.51,166750.0,73.6298,73.7959,73.5517,73.7764,166750.0
2023-04-28 15:55:00,75.52,75.85,75.49,75.85,454649.0,73.7861,74.1086,73.7568,74.1086,454649.0
2023-05-01 09:30:00,75.54,75.78,75.54,75.74,213380.0,73.8057,74.0402,73.8057,74.0011,213380.0
2023-05-01 09:35:00,75.73,75.98,75.66,75.95,149671.0,73.9913,74.2356,73.9229,74.2063,149671.0
2023-05-01 09:40:00,75.97,76.0,75.87,75.93,110780.0,74.2258,74.2551,74.1281,74.1867,110780.0
2023-05-01 09:45:00,75.93,76.23,75.92,76.19,122031.0,74.1867,74.4798,74.177,74.4408,122031.0
2023-05-01 09:50:00,76.2,76.25,76.09,76.11,71641.0,74.4505,74.4994,74.3431,74.3626,71641.0
2023-05-01 09:55:00,76.11,76.14,76.02,76.08,87024.0,74.3626,74.3919,74.2747,74.3333,87024.0
2023-05-01 10:00:00,76.01,76.04,75.74,75.88,164253.0,74.2649,74.2942,74.0011,74.1379,164253.0
2023-05-01 10:05:00,75.89,76.06,75.74,76.06,96502.0,74.1476,74.3137,74.0011,74.3137,96502.0
2023-05-01 10:10:00,76.07,76.15,75.91,76.02,116788.0,74.3235,74.4017,74.1672,74.2747,116788.0
2023-05-01 10:15:00,76.01,76.28,75.97,76.1,160888.0,74.2649,74.5287,74.2258,74.3528,160888.0
2023-05-01 10:20:00,76.08,76.14,75.76,75.89,87924.0,74.3333,74.3919,74.0206,74.1476,87924.0
2023-05-01 10:25:00,75.89,75.94,75.81,75.85,102538.0,74.1476,74.1965,74.0695,74.1086,102538.0
2023-05-01 10:30:00,75.85,76.07,75.76,76.0,88852.0,74.1086,74.3235,74.0206,74.2551,88852.0
2023-05-01 10:35:00,76.0,76.14,75.96,76.07,97815.0,74.2551,74.3919,74.216,74.3235,97815.0
2023-05-01 10:40:00,76.08,76.15,75.92,76.12,77572.0,74.3333,74.4017,74.177,74.3724,77572.0
2023-05-01 10:45:00,76.13,76.36,76.11,76.36,106588.0,74.3821,74.6069,74.3626,74.6069,106588.0
2023-05-01 10:50:00,76.35,76.35,76.19,76.29,87136.0,74.5971,74.5971,74.4408,74.5385,87136.0
2023-05-01 10:55:00,76.29,76.44,76.26,76.38,109758.0,74.5385,74.685,74.5092,74.6264,109758.0
2023-05-01 11:00:00,76.39,76.48,76.2,76.25,93325.0,74.6362,74.7241,74.4505,74.4994,93325.0
2023-05-01 11:05:00,76.25,76.34,76.21,76.24,110965.0,74.4994,74.5873,74.4603,74.4896,110965.0
2023-05-01 11:10:00,76.22,76.28,76.04,76.11,74615.0,74.4701,74.5287,74.2942,74.3626,74615.0
2023-05-01 11:15:00,76.1,76.11,75.71,75.89,131280.0,74.3528,74.3626,73.9718,74.1476,131280.0
2023-05-01 11:20:00,75.88,76.02,75.71,75.71,74643.0,74.1379,74.2747,73.9718,73.9718,74643.0
2023-05-01 11:25:00,75.7,75.85,75.62,75.77,79140.0,73.962,74.1086,73.8838,74.0304,79140.0
2023-05-01 11:30:00,75.76,75.83,75.7,75.81,76156.0,74.0206,74.089,73.962,74.0695,76156.0
2023-05-01 11:35:00,75.8,75.95,75.79,75.85,67600.0,74.0597,74.2063,74.0499,74.1086,67600.0
2023-05-01 11:40:00,75.85,75.94,75.75,75.92,56642.0,74.1086,74.1965,74.0109,74.177,56642.0
2023-05-01 11:45:00,75.91,75.98,75.88,75.94,44400.0,74.1672,74.2356,74.1379,74.1965,44400.0
2023-05-01 11:50:00,75.93,75.97,75.85,75.93,41757.0,74.1867,74.2258,74.1086,74.1867,41757.0
2023-05-01 11:55:00,75.92,76.07,75.85,76.04,104509.0,74.177,74.3235,74.1086,74.2942,104509.0
2023-05-01 12:00:00,76.04,76.19,76.02,76.18,59826.0,74.2942,74.4408,74.2747,74.431,59826.0
2023-05-01 12:05:00,76.19,76.2,76.07,76.19,67926.0,74.4408,74.4505,74.3235,74.4408,67926.0
2023-05-01 12:10:00,76.2,76.26,76.09,76.17,70200.0,74.4505,74.5092,74.3431,74.4212,70200.0
2023-05-01 12:15:00,76.17,76.27,76.14,76.22,60570.0,74.4212,74.5189,74.3919,74.4701,60570.0
2023-05-01 12:20:00,76.23,76.29,76.21,76.26,50309.0,74.4798,74.5385,74.4603,74.5092,50309.0
2023-05-01 12:25:00,76.26,76.36,76.22,76.3,60449.0,74.5092,74.6069,74.4701,74.5482,60449.0
2023-05-01 12:30:00,76.3,76.6,76.3,76.52,187617.0,74.5482,74.8413,74.5482,74.7632,187617.0
2023-05-01 12:35:00,76.52,76.75,76.48,76.63,89977.0,74.7632,74.9879,74.7241,74.8707,89977.0
2023-05-01 12:40:00,76.63,76.68,76.52,76.53,67030.0,74.8707,74.9195,74.7632,74.773,67030.0
2023-05-01 12:45:00,76.52,76.54,76.38,76.41,81227.0,74.7632,74.7827,74.6264,74.6557,81227.0
2023-05-01 12:50:00,76.42,76.51,76.42,76.48,47497.0,74.6655,74.7534,74.6655,74.7241,47497.0
2023-05-01 12:55:00,76.49,76.57,76.45,76.5,83864.0,74.7339,74.812,74.6948,74.7436,83864.0
2023-05-01 13:00:00,76.51,76.58,76.41,76.45,75970.0,74.7534,74.8218,74.6557,74.6948,75970.0
2023-05-01 13:05:00,76.46,76.55,76.45,76.48,38330.0,74.7046,74.7925,74.6948,74.7241,38330.0
2023-05-01 13:10:00,76.47,76.57,76.46,76.49,38135.0,74.7143,74.812,74.7046,74.7339,38135.0
2023-05-01 13:15:00,76.48,76.57,76.38,76.42,47255.0,74.7241,74.812,74.6264,74.6655,47255.0
2023-05-01 13:20:00,76.43,76.53,76.39,76.49,52642.0,74.6753,74.773,74.6362,74.7339,52642.0
2023-05-01 13:25:00,76.51,76.52,76.28,76.31,77712.0,74.7534,74.7632,74.5287,74.558,77712.0
2023-05-01 13:30:00,76.31,76.38,76.23,76.38,65540.0,74.558,74.6264,74.4798,74.6264,65540.0
2023-05-01 13:35:00,76.38,76.39,76.2,76.3,66989.0,74.6264,74.6362,74.4505,74.5482,66989.0
2023-05-01 13:40:00,76.3,76.51,76.29,76.35,122114.0,74.5482,74.7534,74.5385,74.5971,122114.0
2023-05-01 13:45:00,76.35,76.48,76.3,76.41,47511.0,74.5971,74.7241,74.5482,74.6557,47511.0
2023-05-01 13:50:00,76.4,76.44,76.32,76.34,52263.0,74.6459,74.685,74.5678,74.5873,52263.0
2023-05-01 13:55:00,76.35,76.45,76.3,76.43,35222.0,74.5971,74.6948,74.5482,74.6753,35222.0
2023-05-01 14:00:00,76.42,76.47,76.33,76.35,58968.0,74.6655,74.7143,74.5775,74.5971,58968.0
2023-05-01 14:05:00,76.34,76.38,76.25,76.38,82389.0,74.5873,74.6264,74.4994,74.6264,82389.0
2023-05-01 14:10:00,76.39,76.39,76.24,76.26,50392.0,74.6362,74.6362,74.4896,74.5092,50392.0
2023-05-01 14:15:00,76.25,76.26,76.16,76.18,54285.0,74.4994,74.5092,74.4114,74.431,54285.0
2023-05-01 14:20:00,76.18,76.28,76.14,76.15,48974.0,74.431,74.5287,74.3919,74.4017,48974.0
2023-05-01 14:25:00,76.14,76.2,76.07,76.17,80268.0,74.3919,74.4505,74.3235,74.4212,80268.0
2023-05-01 14:30:00,76.16,76.16,75.62,75.67,182588.0,74.4114,74.4114,73.8838,73.9327,182588.0
2023-05-01 14:35:00,75.68,75.73,75.54,75.71,254134.0,73.9425,73.9913,73.8057,73.9718,254134.0
2023-05-01 14:40:00,75.71,75.86,75.59,75.8,114655.0,73.9718,74.1183,73.8545,74.0597,114655.0
2023-05-01 14:45:00,75.8,75.83,75.69,75.78,68091.0,74.0597,74.089,73.9522,74.0402,68091.0
2023-05-01 14:50:00,75.79,75.84,75.68,75.81,56891.0,74.0499,74.0988,73.9425,74.0695,56891.0
2023-05-01 14:55:00,75.81,75.95,75.75,75.89,65622.0,74.0695,74.2063,74.0109,74.1476,65622.0
2023-05-01 15:00:00,75.89,75.96,75.73,75.79,96253.0,74.1476,74.216,73.9913,74.0499,96253.0
2023-05-01 15:05:00,75.79,75.89,75.79,75.82,53395.0,74.0499,74.1476,74.0499,74.0793,53395.0
2023-05-01 15:10:00,75.84,75.89,75.77,75.8,71745.0,74.0988,74.1476,74.0304,74.0597,71745.0
2023-05-01 15:15:00,75.79,75.8,75.65,75.72,80231.0,74.0499,74.0597,73.9132,73.9816,80231.0
2023-05-01 15:20:00,75.72,75.86,75.72,75.79,59258.0,73.9816,74.1183,73.9816,74.0499,59258.0
2023-05-01 15:25:00,75.8,75.81,75.71,75.73,47379.0,74.0597,74.0695,73.9718,73.9913,47379.0
2023-05-01 15:30:00,75.74,75.83,75.68,75.72,71749.0,74.0011,74.089,73.9425,73.9816,71749.0
2023-05-01 15:35:00,75.71,75.72,75.47,75.49,123851.0,73.9718,73.9816,73.7373,73.7568,123851.0
2023-05-01 15:40:00,75.5,75.67,75.45,75.65,118809.0,73.7666,73.9327,73.7178,73.9132,118809.0
2023-05-01 15:45:00,75.65,75.85,75.64,75.8,89431.0,73.9132,74.1086,73.9034,74.0597,89431.0
2023-05-01 15:50:00,75.81,75.9,75.64,75.75,128682.0,74.0695,74.1574,73.9034,74.0109,128682.0
2023-05-01 15:55:00,75.74,75.86,75.6,75.6,323200.0,74.0011,74.1183,73.8643,73.8643,323200.0
2023-05-02 09:30:00,75.17,75.18,74.76,74.89,229591.0,73.4442,73.4539,73.0436,73.1706,229591.0
2023-05-02 09:35:00,74.89,74.92,74.64,74.8,120600.0,73.1706,73.1999,72.9263,73.0827,120600.0
2023-05-02 09:40:00,74.8,74.87,74.65,74.74,71984.0,73.0827,73.1511,72.9361,73.0241,71984.0
2023-05-02 09:45:00,74.75,74.88,74.7,74.73,98172.0,73.0338,73.1608,72.985,73.0143,98172.0
2023-05-02 09:50:00,74.72,74.79,74.63,74.68,110841.0,73.0045,73.0729,72.9166,72.9654,110841.0
2023-05-02 09:55:00,74.68,74.7,74.54,74.66,96176.0,72.9654,72.985,72.8286,72.9459,96176.0
2023-05-02 10:00:00,74.67,74.79,74.33,74.36,172388.0,72.9557,73.0729,72.6235,72.6528,172388.0
2023-05-02 10:05:00,74.34,74.34,74.0,74.06,182063.0,72.6332,72.6332,72.301,72.3597,182063.0
2023-05-02 10:10:00,74.08,74.11,73.51,73.66,307422.0,72.3792,72.4085,71.8223,71.9688,307422.0
2023-05-02 10:15:00,73.66,73.82,73.57,73.63,179018.0,71.9688,72.1252,71.8809,71.9395,179018.0
2023-05-02 10:20:00,73.65,73.66,73.08,73.12,474350.0,71.9591,71.9688,71.4022,71.4412,474350.0
2023-05-02 10:25:00,73.12,73.33,72.88,73.09,215483.0,71.4412,71.6464,71.2068,71.4119,215483.0
2023-05-02 10:30:00,73.08,73.08,72.63,72.64,326501.0,71.4022,71.4022,70.9625,70.9723,326501.0
2023-05-02 10:35:00,72.64,72.82,72.35,72.51,233455.0,70.9723,71.1481,70.6889,70.8452,233455.0
2023-05-02 10:40:00,72.49,72.69,72.46,72.49,264384.0,70.8257,71.0211,70.7964,70.8257,264384.0
2023-05-02 10:45:00,72.49,72.59,72.18,72.37,216299.0,70.8257,70.9234,70.5228,70.7085,216299.0
2023-05-02 10:50:00,72.37,72.51,72.0,72.21,233721.0,70.7085,70.8452,70.347,70.5521,233721.0
2023-05-02 10:55:00,72.2,72.27,72.0,72.05,219654.0,70.5424,70.6108,70.347,70.3958,219654.0
2023-05-02 11:00:00,72.06,72.13,71.54,71.91,485689.0,70.4056,70.474,69.8975,70.259,485689.0
2023-05-02 11:05:00,71.91,71.96,71.71,71.88,215649.0,70.259,70.3079,70.0636,70.2297,215649.0
2023-05-02 11:10:00,71.88,72.0,71.77,71.85,200430.0,70.2297,70.347,70.1222,70.2004,200430.0
2023-05-02 11:15:00,71.83,71.99,71.75,71.76,176203.0,70.1809,70.3372,70.1027,70.1125,176203.0
2023-05-02 11:20:00,71.77,71.87,71.56,71.73,186028.0,70.1222,70.2199,69.9171,70.0832,186028.0
2023-05-02 11:25:00,71.74,71.78,71.57,71.7,166834.0,70.0929,70.132,69.9268,70.0538,166834.0
2023-05-02 11:30:00,71.71,71.78,71.37,71.64,291666.0,70.0636,70.132,69.7314,69.9952,291666.0
2023-05-02 11:35:00,71.64,71.89,71.61,71.83,242345.0,69.9952,70.2395,69.9659,70.1809,242345.0
2023-05-02 11:40:00,71.85,72.11,71.83,72.08,332818.0,70.2004,70.4544,70.1809,70.4251,332818.0
2023-05-02 11:45:00,72.07,72.24,72.05,72.16,179089.0,70.4154,70.5814,70.3958,70.5033,179089.0
2023-05-02 11:50:00,72.15,72.18,71.63,71.9,244352.0,70.4935,70.5228,69.9855,70.2493,244352.0
2023-05-02 11:55:00,71.9,71.96,71.77,71.84,118263.0,70.2493,70.3079,70.1222,70.1906,118263.0
2023-05-02 12:00:00,71.85,71.95,71.7,71.83,125887.0,70.2004,70.2981,70.0538,70.1809,125887.0
2023-05-02 12:05:00,71.84,72.01,71.76,71.92,113030.0,70.1906,70.3567,70.1125,70.2688,113030.0
2023-05-02 12:10:00,71.93,72.04,71.75,72.03,99343.0,70.2786,70.386,70.1027,70.3763,99343.0
2023-05-02 12:15:00,72.02,72.06,71.8,72.0,127966.0,70.3665,70.4056,70.1516,70.347,127966.0
2023-05-02 12:20:00,72.0,72.06,71.81,72.03,145552.0,70.347,70.4056,70.1613,70.3763,145552.0
2023-05-02 12:25:00,72.06,72.23,72.0,72.17,98897.0,70.4056,70.5717,70.347,70.5131,98897.0
2023-05-02 12:30:00,72.16,72.22,72.09,72.09,116216.0,70.5033,70.5619,70.4349,70.4349,116216.0
2023-05-02 12:35:00,72.09,72.38,72.08,72.21,219190.0,70.4349,70.7182,70.4251,70.5521,219190.0
2023-05-02 12:40:00,72.21,72.3,72.16,72.26,78338.0,70.5521,70.6401,70.5033,70.601,78338.0
2023-05-02 12:45:00,72.25,72.31,72.19,72.21,100502.0,70.5912,70.6498,70.5326,70.5521,100502.0
2023-05-02 12:50:00,72.21,72.47,72.21,72.38,106484.0,70.5521,70.8062,70.5521,70.7182,106484.0
2023-05-02 12:55:00,72.37,72.41,72.19,72.38,95901.0,70.7085,70.7475,70.5326,70.7182,95901.0
2023-05-02 13:00:00,72.37,72.49,72.27,72.45,75351.0,70.7085,70.8257,70.6108,70.7866,75351.0
2023-05-02 13:05:00,72.45,72.57,72.45,72.46,94857.0,70.7866,70.9039,70.7866,70.7964,94857.0
2023-05-02 13:10:00,72.48,72.59,72.42,72.44,105806.0,70.8159,70.9234,70.7573,70.7769,105806.0
2023-05-02 13:15:00,72.44,72.62,72.44,72.55,167269.0,70.7769,70.9527,70.7769,70.8843,167269.0
2023-05-02 13:20:00,72.55,72.64,72.5,72.64,74716.0,70.8843,70.9723,70.8355,70.9723,74716.0
2023-05-02 13:25:00,72.67,72.77,72.66,72.7,177487.0,71.0016,71.0993,70.9918,71.0309,177487.0
2023-05-02 13:30:00,72.7,72.81,72.61,72.68,176176.0,71.0309,71.1384,70.943,71.0113,176176.0
2023-05-02 13:35:00,72.69,72.86,72.69,72.82,90288.0,71.0211,71.1872,71.0211,71.1481,90288.0
2023-05-02 13:40:00,72.82,72.87,72.79,72.83,95530.0,71.1481,71.197,71.1188,71.1579,95530.0
2023-05-02 13:45:00,72.84,73.03,72.84,73.0,87537.0,71.1677,71.3533,71.1677,71.324,87537.0
2023-05-02 13:50:00,73.0,73.25,72.98,73.15,172110.0,71.324,71.5683,71.3045,71.4706,172110.0
2023-05-02 13:55:00,73.16,73.2,72.94,73.0,217924.0,71.4803,71.5194,71.2654,71.324,217924.0
2023-05-02 14:00:00,73.02,73.04,72.67,72.83,189257.0,71.3435,71.3631,71.0016,71.1579,189257.0
2023-05-02 14:05:00,72.83,72.93,72.77,72.8,81720.0,71.1579,71.2556,71.0993,71.1286,81720.0
2023-05-02 14:10:00,72.83,72.88,72.44,72.51,125681.0,71.1579,71.2068,70.7769,70.8452,125681.0
2023-05-02 14:15:00,72.51,72.75,72.46,72.72,71952.0,70.8452,71.0797,70.7964,71.0504,71952.0
2023-05-02 14:20:00,72.72,72.78,72.54,72.58,86173.0,71.0504,71.1091,70.8746,70.9136,86173.0
2023-05-02 14:25:00,72.57,72.71,72.53,72.67,71349.0,70.9039,71.0407,70.8648,71.0016,71349.0
2023-05-02 14:30:00,72.67,72.74,72.58,72.63,76507.0,71.0016,71.07,70.9136,70.9625,76507.0
2023-05-02 14:35:00,72.65,72.9,72.65,72.84,130887.0,70.982,71.2263,70.982,71.1677,130887.0
2023-05-02 14:40:00,72.84,72.87,72.63,72.82,95953.0,71.1677,71.197,70.9625,71.1481,95953.0
2023-05-02 14:45:00,72.81,73.06,72.8,73.03,111822.0,71.1384,71.3826,71.1286,71.3533,111822.0
2023-05-02 14:50:00,73.03,73.2,72.99,73.1,167587.0,71.3533,71.5194,71.3142,71.4217,167587.0
2023-05-02 14:55:00,73.1,73.18,73.06,73.16,96469.0,71.4217,71.4999,71.3826,71.4803,96469.0
2023-05-02 15:00:00,73.15,73.23,72.9,73.0,123189.0,71.4706,71.5487,71.2263,71.324,123189.0
2023-05-02 15:05:00,73.0,73.17,72.97,73.15,98888.0,71.324,71.4901,71.2947,71.4706,98888.0
2023-05-02 15:10:00,73.16,73.43,73.15,73.35,230016.0,71.4803,71.7441,71.4706,71.666,230016.0
2023-05-02 15:15:00,73.35,73.42,73.02,73.18,164927.0,71.666,71.7344,71.3435,71.4999,164927.0
2023-05-02 15:20:00,73.19,73.33,73.12,73.21,116930.0,71.5096,71.6464,71.4412,71.5292,116930.0
2023-05-02 15:25:00,73.21,73.34,73.16,73.29,81460.0,71.5292,71.6562,71.4803,71.6073,81460.0
2023-05-02 15:30:00,73.29,73.3,72.99,73.01,108848.0,71.6073,71.6171,71.3142,71.3338,108848.0
2023-05-02 15:35:00,73.01,73.17,72.94,73.11,146421.0,71.3338,71.4901,71.2654,71.4315,146421.0
2023-05-02 15:40:00,73.11,73.17,73.0,73.09,93493.0,71.4315,71.4901,71.324,71.4119,93493.0
2023-05-02 15:45:00,73.09,73.11,72.82,72.89,123086.0,71.4119,71.4315,71.1481,71.2165,123086.0
2023-05-02 15:50:00,72.89,73.29,72.82,73.21,278195.0,71.2165,71.6073,71.1481,71.5292,278195.0
2023-05-02 15:55:00,73.21,73.23,72.94,73.04,301334.0,71.5292,71.5487,71.2654,71.3631,301334.0
2023-05-03 09:30:00,73.28,73.48,73.24,73.32,179129.0,71.5976,71.793,71.5585,71.6367,179129.0
2023-05-03 09:35:00,73.32,73.46,73.22,73.35,115060.0,71.6367,71.7734,71.5389,71.666,115060.0
2023-05-03 09:40:00,73.37,73.5,73.3,73.42,145171.0,71.6855,71.8125,71.6171,71.7344,145171.0
2023-05-03 09:45:00,73.44,73.6,73.39,73.56,156291.0,71.7539,71.9102,71.705,71.8711,156291.0
2023-05-03 09:50:00,73.59,73.97,73.59,73.8,293866.0,71.9005,72.2717,71.9005,72.1056,293866.0
2023-05-03 09:55:00,73.81,73.9,73.69,73.73,129556.0,72.1154,72.2033,71.9982,72.0372,129556.0
2023-05-03 10:00:00,73.75,73.89,73.58,73.64,146099.0,72.0568,72.1936,71.8907,71.9493,146099.0
2023-05-03 10:05:00,73.67,73.72,73.55,73.66,90537.0,71.9786,72.0275,71.8614,71.9688,90537.0
2023-05-03 10:10:00,73.64,73.73,73.29,73.41,144526.0,71.9493,72.0372,71.6073,71.7246,144526.0
2023-05-03 10:15:00,73.41,73.54,73.35,73.48,142239.0,71.7246,71.8516,71.666,71.793,142239.0
2023-05-03 10:20:00,73.5,73.67,73.48,73.59,161342.0,71.8125,71.9786,71.793,71.9005,161342.0
2023-05-03 10:25:00,73.58,73.59,73.3,73.32,131770.0,71.8907,71.9005,71.6171,71.6367,131770.0
2023-05-03 10:30:00,73.31,73.41,73.28,73.34,191596.0,71.6269,71.7246,71.5976,71.6562,191596.0
2023-05-03 10:35:00,73.34,73.43,73.17,73.17,115070.0,71.6562,71.7441,71.4901,71.4901,115070.0
2023-05-03 10:40:00,73.16,73.28,73.09,73.12,173744.0,71.4803,71.5976,71.4119,71.4412,173744.0
2023-05-03 10:45:00,73.12,73.21,72.83,73.08,208208.0,71.4412,71.5292,71.1579,71.4022,208208.0
2023-05-03 10:50:00,73.09,73.21,72.91,72.91,193552.0,71.4119,71.5292,71.2361,71.2361,193552.0
2023-05-03 10:55:00,72.92,73.09,72.87,73.02,161507.0,71.2458,71.4119,71.197,71.3435,161507.0
2023-05-03 11:00:00,73.02,73.08,72.77,72.92,115761.0,71.3435,71.4022,71.0993,71.2458,115761.0
2023-05-03 11:05:00,72.96,72.98,72.75,72.8,71825.0,71.2849,71.3045,71.0797,71.1286,71825.0
2023-05-03 11:10:00,72.8,72.9,72.72,72.88,78315.0,71.1286,71.2263,71.0504,71.2068,78315.0
2023-05-03 11:15:00,72.86,72.98,72.83,72.94,132265.0,71.1872,71.3045,71.1579,71.2654,132265.0
2023-05-03 11:20:00,72.94,73.07,72.85,73.02,156475.0,71.2654,71.3924,71.1774,71.3435,156475.0
2023-05-03 11:25:00,73.01,73.03,72.8,72.89,178376.0,71.3338,71.3533,71.1286,71.2165,178376.0
2023-05-03 11:30:00,72.9,73.02,72.79,72.98,141550.0,71.2263,71.3435,71.1188,71.3045,141550.0
2023-05-03 11:35:00,72.99,73.11,72.99,73.07,267069.0,71.3142,71.4315,71.3142,71.3924,267069.0
2023-05-03 11:40:00,73.07,73.1,72.92,72.99,133077.0,71.3924,71.4217,71.2458,71.3142,133077.0
2023-05-03 11:45:00,72.99,73.19,72.97,73.09,132188.0,71.3142,71.5096,71.2947,71.4119,132188.0
2023-05-03 11:50:00,73.1,73.16,73.06,73.14,113703.0,71.4217,71.4803,71.3826,71.4608,113703.0
2023-05-03 11:55:00,73.14,73.38,73.12,73.35,144489.0,71.4608,71.6953,71.4412,71.666,144489.0
2023-05-03 12:00:00,73.36,73.41,73.3,73.38,83886.0,71.6757,71.7246,71.6171,71.6953,83886.0
2023-05-03 12:05:00,73.37,73.47,73.34,73.37,73742.0,71.6855,71.7832,71.6562,71.6855,73742.0
2023-05-03 12:10:00,73.38,73.42,73.28,73.32,187411.0,71.6953,71.7344,71.5976,71.6367,187411.0
2023-05-03 12:15:00,73.33,73.37,73.19,73.2,74146.0,71.6464,71.6855,71.5096,71.5194,74146.0
2023-05-03 12:20:00,73.19,73.37,73.12,73.36,96367.0,71.5096,71.6855,71.4412,71.6757,96367.0
2023-05-03 12:25:00,73.35,73.51,73.33,73.49,108076.0,71.666,71.8223,71.6464,71.8027,108076.0
2023-05-03 12:30:00,73.5,73.53,73.42,73.42,76553.0,71.8125,71.8418,71.7344,71.7344,76553.0
2023-05-03 12:35:00,73.42,73.43,73.34,73.38,54369.0,71.7344,71.7441,71.6562,71.6953,54369.0
2023-05-03 12:40:00,73.38,73.51,73.38,73.42,79890.0,71.6953,71.8223,71.6953,71.7344,79890.0
2023-05-03 12:45:00,73.42,73.5,73.41,73.48,64930.0,71.7344,71.8125,71.7246,71.793,64930.0
2023-05-03 12:50:00,73.5,73.65,73.48,73.59,76617.0,71.8125,71.9591,71.793,71.9005,76617.0
2023-05-03 12:55:00,73.56,73.7,73.54,73.7,92702.0,71.8711,72.0079,71.8516,72.0079,92702.0
2023-05-03 13:00:00,73.71,73.76,73.66,73.71,77705.0,72.0177,72.0666,71.9688,72.0177,77705.0
2023-05-03 13:05:00,73.72,73.72,73.6,73.62,90538.0,72.0275,72.0275,71.9102,71.9298,90538.0
2023-05-03 13:10:00,73.62,73.73,73.61,73.65,116334.0,71.9298,72.0372,71.92,71.9591,116334.0
2023-05-03 13:15:00,73.67,73.75,73.63,73.7,76529.0,71.9786,72.0568,71.9395,72.0079,76529.0
2023-05-03 13:20:00,73.71,73.77,73.63,73.76,76352.0,72.0177,72.0763,71.9395,72.0666,76352.0
2023-05-03 13:25:00,73.76,73.89,73.73,73.86,107702.0,72.0666,72.1936,72.0372,72.1643,107702.0
2023-05-03 13:30:00,73.86,73.92,73.77,73.77,103180.0,72.1643,72.2229,72.0763,72.0763,103180.0
2023-05-03 13:35:00,73.77,73.79,73.68,73.71,50549.0,72.0763,72.0959,71.9884,72.0177,50549.0
2023-05-03 13:40:00,73.73,73.82,73.69,73.77,96656.0,72.0372,72.1252,71.9982,72.0763,96656.0
2023-05-03 13:45:00,73.77,73.79,73.58,73.67,96143.0,72.0763,72.0959,71.8907,71.9786,96143.0
2023-05-03 13:50:00,73.66,73.71,73.59,73.63,78614.0,71.9688,72.0177,71.9005,71.9395,78614.0
2023-05-03 13:55:00,73.64,73.79,73.6,73.71,119657.0,71.9493,72.0959,71.9102,72.0177,119657.0
2023-05-03 14:00:00,73.71,74.4,73.27,73.61,755435.0,72.0177,72.6919,71.5878,71.92,755435.0
2023-05-03 14:05:00,73.64,73.9,73.15,73.52,454995.0,71.9493,72.2033,71.4706,71.8321,454995.0
2023-05-03 14:10:00,73.52,73.65,73.15,73.65,477062.0,71.8321,71.9591,71.4706,71.9591,477062.0
2023-05-03 14:15:00,73.67,74.02,73.62,73.89,289377.0,71.9786,72.3206,71.9298,72.1936,289377.0
2023-05-03 14:20:00,73.89,74.26,73.79,74.06,245220.0,72.1936,72.5551,72.0959,72.3597,245220.0
2023-05-03 14:25:00,74.06,74.34,73.89,73.93,206517.0,72.3597,72.6332,72.1936,72.2326,206517.0
2023-05-03 14:30:00,73.93,73.98,73.43,73.51,547819.0,72.2326,72.2815,71.7441,71.8223,547819.0
2023-05-03 14:35:00,73.52,74.0,72.72,73.96,996922.0,71.8321,72.301,71.0504,72.262,996922.0
2023-05-03 14:40:00,73.96,74.61,73.37,73.66,668701.0,72.262,72.897,71.6855,71.9688,668701.0
2023-05-03 14:45:00,73.67,74.04,73.5,73.57,418195.0,71.9786,72.3401,71.8125,71.8809,418195.0
2023-05-03 14:50:00,73.55,73.71,72.78,73.51,588149.0,71.8614,72.0177,71.1091,71.8223,588149.0
2023-05-03 14:55:00,73.48,74.1,73.26,73.73,406166.0,71.793,72.3987,71.578,72.0372,406166.0
2023-05-03 15:00:00,73.72,73.94,73.15,73.62,334244.0,72.0275,72.2424,71.4706,71.9298,334244.0
2023-05-03 15:05:00,73.61,74.19,72.73,73.02,632450.0,71.92,72.4867,71.0602,71.3435,632450.0
2023-05-03 15:10:00,73.0,73.0,72.34,72.5,501741.0,71.324,71.324,70.6792,70.8355,501741.0
2023-05-03 15:15:00,72.46,72.91,72.2,72.56,436080.0,70.7964,71.2361,70.5424,70.8941,436080.0
2023-05-03 15:20:00,72.53,72.76,71.89,72.53,706513.0,70.8648,71.0895,70.2395,70.8648,706513.0
2023-05-03 15:25:00,72.53,72.89,71.89,71.93,437741.0,70.8648,71.2165,70.2395,70.2786,437741.0
2023-05-03 15:30:00,71.93,72.04,71.54,71.9,383746.0,70.2786,70.386,69.8975,70.2493,383746.0
2023-05-03 15:35:00,71.9,72.03,71.75,71.76,323329.0,70.2493,70.3763,70.1027,70.1125,323329.0
2023-05-03 15:40:00,71.76,71.89,71.49,71.7,370062.0,70.1125,70.2395,69.8487,70.0538,370062.0
2023-05-03 15:45:00,71.67,71.93,71.46,71.54,490770.0,70.0245,70.2786,69.8194,69.8975,490770.0
2023-05-03 15:50:00,71.55,71.77,71.46,71.61,594270.0,69.9073,70.1222,69.8194,69.9659,594270.0
2023-05-03 15:55:00,71.6,71.7,71.36,71.45,1081608.0,69.9561,70.0538,69.7217,69.8096,1081608.0
2023-05-04 09:30:00,70.87,71.02,70.75,70.99,273800.0,69.2429,69.3895,69.1257,69.3601,273800.0
2023-05-04 09:35:00,70.97,71.04,70.56,70.57,257682.0,69.3406,69.409,68.94,68.9498,257682.0
2023-05-04 09:40:00,70.59,70.61,69.92,69.97,297000.0,68.9693,68.9889,68.3147,68.3636,297000.0
2023-05-04 09:45:00,69.97,70.05,69.79,69.98,192284.0,68.3636,68.4417,68.1877,68.3733,192284.0
2023-05-04 09:50:00,69.99,70.41,69.88,70.32,293102.0,68.3831,68.7935,68.2756,68.7055,293102.0
2023-05-04 09:55:00,70.32,70.49,70.17,70.18,262209.0,68.7055,68.8716,68.559,68.5687,262209.0
2023-05-04 10:00:00,70.18,70.33,70.09,70.23,193515.0,68.5687,68.7153,68.4808,68.6176,193515.0
2023-05-04 10:05:00,70.24,70.36,70.1,70.15,121745.0,68.6274,68.7446,68.4906,68.5394,121745.0
2023-05-04 10:10:00,70.15,70.35,70.02,70.13,126045.0,68.5394,68.7348,68.4124,68.5199,126045.0
2023-05-04 10:15:00,70.12,70.34,69.5,69.95,543400.0,68.5101,68.7251,67.9044,68.344,543400.0
2023-05-04 10:20:00,69.94,69.99,69.42,69.71,325988.0,68.3343,68.3831,67.8262,68.1095,325988.0
2023-05-04 10:25:00,69.7,69.76,69.34,69.34,250239.0,68.0998,68.1584,67.748,67.748,250239.0
2023-05-04 10:30:00,69.33,69.54,69.26,69.53,261197.0,67.7383,67.9434,67.6699,67.9337,261197.0
2023-05-04 10:35:00,69.53,69.76,69.36,69.39,236282.0,67.9337,68.1584,67.7676,67.7969,236282.0
2023-05-04 10:40:00,69.39,69.74,69.38,69.51,162319.0,67.7969,68.1388,67.7871,67.9141,162319.0
2023-05-04 10:45:00,69.5,70.25,69.41,69.83,440865.0,67.9044,68.6371,67.8164,68.2268,440865.0
2023-05-04 10:50:00,69.79,70.08,69.67,70.05,232867.0,68.1877,68.471,68.0705,68.4417,232867.0
2023-05-04 10:55:00,70.05,70.14,69.67,69.79,201233.0,68.4417,68.5297,68.0705,68.1877,201233.0
2023-05-04 11:00:00,69.78,69.96,69.64,69.8,174594.0,68.1779,68.3538,68.0411,68.1975,174594.0
2023-05-04 11:05:00,69.79,70.66,69.77,70.4,263797.0,68.1877,69.0377,68.1682,68.7837,263797.0
2023-05-04 11:10:00,70.44,70.61,70.32,70.46,213003.0,68.8228,68.9889,68.7055,68.8423,213003.0
2023-05-04 11:15:00,70.48,70.55,70.03,70.12,220899.0,68.8619,68.9302,68.4222,68.5101,220899.0
2023-05-04 11:20:00,70.12,70.23,70.01,70.04,125152.0,68.5101,68.6176,68.4026,68.432,125152.0
2023-05-04 11:25:00,70.04,70.19,69.92,69.98,146360.0,68.432,68.5785,68.3147,68.3733,146360.0
2023-05-04 11:30:00,69.98,70.08,69.79,69.88,155007.0,68.3733,68.471,68.1877,68.2756,155007.0
2023-05-04 11:35:00,69.88,69.97,69.76,69.92,101011.0,68.2756,68.3636,68.1584,68.3147,101011.0
2023-05-04 11:40:00,69.93,69.98,69.78,69.78,77626.0,68.3245,68.3733,68.1779,68.1779,77626.0
2023-05-04 11:45:00,69.78,69.9,69.58,69.61,100815.0,68.1779,68.2952,67.9825,68.0118,100815.0
2023-05-04 11:50:00,69.63,69.64,69.46,69.52,142333.0,68.0314,68.0411,67.8653,67.9239,142333.0
2023-05-04 11:55:00,69.52,69.64,69.44,69.52,108865.0,67.9239,68.0411,67.8457,67.9239,108865.0
2023-05-04 12:00:00,69.51,69.58,69.38,69.42,118833.0,67.9141,67.9825,67.7871,67.8262,118833.0
2023-05-04 12:05:00,69.44,69.49,69.19,69.38,176390.0,67.8457,67.8946,67.6015,67.7871,176390.0
2023-05-04 12:10:00,69.38,69.45,69.26,69.4,103819.0,67.7871,67.8555,67.6699,67.8067,103819.0
2023-05-04 12:15:00,69.4,69.8,69.39,69.67,157136.0,67.8067,68.1975,67.7969,68.0705,157136.0
2023-05-04 12:20:00,69.66,70.05,69.66,70.0,171279.0,68.0607,68.4417,68.0607,68.3929,171279.0
2023-05-04 12:25:00,70.01,70.08,69.92,70.08,98246.0,68.4026,68.471,68.3147,68.471,98246.0
2023-05-04 12:30:00,70.1,70.17,69.78,69.87,150357.0,68.4906,68.559,68.1779,68.2659,150357.0
2023-05-04 12:35:00,69.87,70.02,69.8,69.95,88034.0,68.2659,68.4124,68.1975,68.344,88034.0
2023-05-04 12:40:00,69.99,70.04,69.8,69.81,71463.0,68.3831,68.432,68.1975,68.2072,71463.0
2023-05-04 12:45:00,69.8,69.96,69.69,69.94,118212.0,68.1975,68.3538,68.09,68.3343,118212.0
2023-05-04 12:50:00,69.94,70.0,69.77,69.87,89639.0,68.3343,68.3929,68.1682,68.2659,89639.0
2023-05-04 12:55:00,69.87,70.3,69.86,70.27,222966.0,68.2659,68.686,68.2561,68.6567,222966.0
2023-05-04 13:00:00,70.29,70.34,70.16,70.22,100564.0,68.6762,68.7251,68.5492,68.6078,100564.0
2023-05-04 13:05:00,70.23,70.5,70.2,70.47,190192.0,68.6176,68.8814,68.5883,68.8521,190192.0
2023-05-04 13:10:00,70.47,70.52,70.36,70.43,128596.0,68.8521,68.9009,68.7446,68.813,128596.0
2023-05-04 13:15:00,70.43,70.77,70.41,70.63,195727.0,68.813,69.1452,68.7935,69.0084,195727.0
2023-05-04 13:20:00,70.62,70.99,70.61,70.91,239530.0,68.9986,69.3601,68.9889,69.282,239530.0
2023-05-04 13:25:00,70.9,70.94,70.51,70.66,200985.0,69.2722,69.3113,68.8912,69.0377,200985.0
2023-05-04 13:30:00,70.67,70.89,70.65,70.88,162586.0,69.0475,69.2624,69.028,69.2527,162586.0
2023-05-04 13:35:00,70.9,70.9,70.65,70.67,112426.0,69.2722,69.2722,69.028,69.0475,112426.0
2023-05-04 13:40:00,70.67,70.69,70.49,70.5,143022.0,69.0475,69.067,68.8716,68.8814,143022.0
2023-05-04 13:45:00,70.52,70.55,70.33,70.38,154227.0,68.9009,68.9302,68.7153,68.7642,154227.0
2023-05-04 13:50:00,70.37,70.46,70.16,70.37,137578.0,68.7544,68.8423,68.5492,68.7544,137578.0
2023-05-04 13:55:00,70.38,70.48,70.3,70.46,119111.0,68.7642,68.8619,68.686,68.8423,119111.0
2023-05-04 14:00:00,70.46,70.51,70.22,70.27,152973.0,68.8423,68.8912,68.6078,68.6567,152973.0
2023-05-04 14:05:00,70.26,70.4,70.15,70.39,75867.0,68.6469,68.7837,68.5394,68.7739,75867.0
2023-05-04 14:10:00,70.39,70.47,70.25,70.4,106623.0,68.7739,68.8521,68.6371,68.7837,106623.0
2023-05-04 14:15:00,70.39,70.48,70.27,70.38,104862.0,68.7739,68.8619,68.6567,68.7642,104862.0
2023-05-04 14:20:00,70.39,70.46,70.11,70.16,108364.0,68.7739,68.8423,68.5004,68.5492,108364.0
2023-05-04 14:25:00,70.18,70.2,69.94,69.95,182597.0,68.5687,68.5883,68.3343,68.344,182597.0
2023-05-04 14:30:00,69.94,69.95,69.68,69.92,173463.0,68.3343,68.344,68.0802,68.3147,173463.0
2023-05-04 14:35:00,69.92,70.16,69.81,69.84,281317.0,68.3147,68.5492,68.2072,68.2365,281317.0
2023-05-04 14:40:00,69.83,69.91,69.76,69.83,96912.0,68.2268,68.3049,68.1584,68.2268,96912.0
2023-05-04 14:45:00,69.82,69.94,69.69,69.74,136535.0,68.217,68.3343,68.09,68.1388,136535.0
2023-05-04 14:50:00,69.74,69.9,69.66,69.86,139939.0,68.1388,68.2952,68.0607,68.2561,139939.0
2023-05-04 14:55:00,69.85,70.0,69.78,69.99,126092.0,68.2463,68.3929,68.1779,68.3831,126092.0
2023-05-04 15:00:00,69.98,70.22,69.96,70.21,115126.0,68.3733,68.6078,68.3538,68.5981,115126.0
2023-05-04 15:05:00,70.21,70.5,70.17,70.28,171116.0,68.5981,68.8814,68.559,68.6664,171116.0
2023-05-04 15:10:00,70.28,70.31,69.9,69.91,159833.0,68.6664,68.6958,68.2952,68.3049,159833.0
2023-05-04 15:15:00,69.92,69.92,69.64,69.72,150120.0,68.3147,68.3147,68.0411,68.1193,150120.0
2023-05-04 15:20:00,69.74,69.91,69.64,69.87,156687.0,68.1388,68.3049,68.0411,68.2659,156687.0
2023-05-04 15:25:00,69.88,70.03,69.86,70.01,98250.0,68.2756,68.4222,68.2561,68.4026,98250.0
2023-05-04 15:30:00,70.0,70.28,69.97,70.26,133035.0,68.3929,68.6664,68.3636,68.6469,133035.0
2023-05-04 15:35:00,70.28,70.52,70.25,70.33,146134.0,68.6664,68.9009,68.6371,68.7153,146134.0
2023-05-04 15:40:00,70.32,70.38,69.96,69.96,190399.0,68.7055,68.7642,68.3538,68.3538,190399.0
2023-05-04 15:45:00,69.95,70.17,69.73,70.14,184948.0,68.344,68.559,68.1291,68.5297,184948.0
2023-05-04 15:50:00,70.13,70.13,69.79,69.91,198299.0,68.5199,68.5199,68.1877,68.3049,198299.0
2023-05-04 15:55:00,69.91,70.04,69.76,69.93,217585.0,68.3049,68.432,68.1584,68.3245,217585.0
2023-05-05 09:30:00,71.85,72.2,71.69,72.1,403942.0,70.2004,70.5424,70.0441,70.4447,403942.0
2023-05-05 09:35:00,72.13,72.19,72.0,72.17,171408.0,70.474,70.5326,70.347,70.5131,171408.0
2023-05-05 09:40:00,72.19,72.55,72.19,72.5,253189.0,70.5326,70.8843,70.5326,70.8355,253189.0
2023-05-05 09:45:00,72.52,72.56,72.36,72.52,189453.0,70.855,70.8941,70.6987,70.855,189453.0
2023-05-05 09:50:00,72.53,72.55,72.23,72.3,148446.0,70.8648,70.8843,70.5717,70.6401,148446.0
2023-05-05 09:55:00,72.31,72.48,72.25,72.45,147404.0,70.6498,70.8159,70.5912,70.7866,147404.0
2023-05-05 10:00:00,72.46,72.64,72.43,72.6,243003.0,70.7964,70.9723,70.7671,70.9332,243003.0
2023-05-05 10:05:00,72.6,72.91,72.6,72.87,175701.0,70.9332,71.2361,70.9332,71.197,175701.0
2023-05-05 10:10:00,72.88,72.91,72.77,72.86,119295.0,71.2068,71.2361,71.0993,71.1872,119295.0
2023-05-05 10:15:00,72.84,72.94,72.79,72.88,164073.0,71.1677,71.2654,71.1188,71.2068,164073.0
2023-05-05 10:20:00,72.89,72.97,72.65,72.75,225710.0,71.2165,71.2947,70.982,71.0797,225710.0
2023-05-05 10:25:00,72.75,72.86,72.64,72.8,185603.0,71.0797,71.1872,70.9723,71.1286,185603.0
2023-05-05 10:30:00,72.81,72.95,72.81,72.93,128501.0,71.1384,71.2751,71.1384,71.2556,128501.0
2023-05-05 10:35:00,72.93,73.14,72.9,73.14,259431.0,71.2556,71.4608,71.2263,71.4608,259431.0
2023-05-05 10:40:00,73.14,73.24,72.95,73.09,180691.0,71.4608,71.5585,71.2751,71.4119,180691.0
2023-05-05 10:45:00,73.09,73.09,72.97,72.99,93752.0,71.4119,71.4119,71.2947,71.3142,93752.0
2023-05-05 10:50:00,73.0,73.12,72.99,73.03,120079.0,71.324,71.4412,71.3142,71.3533,120079.0
2023-05-05 10:55:00,73.02,73.06,72.89,72.95,151652.0,71.3435,71.3826,71.2165,71.2751,151652.0
2023-05-05 11:00:00,72.95,73.11,72.95,73.09,71136.0,71.2751,71.4315,71.2751,71.4119,71136.0
2023-05-05 11:05:00,73.1,73.16,72.8,72.84,233047.0,71.4217,71.4803,71.1286,71.1677,233047.0
2023-05-05 11:10:00,72.84,73.02,72.73,73.0,189013.0,71.1677,71.3435,71.0602,71.324,189013.0
2023-05-05 11:15:00,73.01,73.03,72.74,72.8,59627.0,71.3338,71.3533,71.07,71.1286,59627.0
2023-05-05 11:20:00,72.8,72.94,72.8,72.93,50933.0,71.1286,71.2654,71.1286,71.2556,50933.0
2023-05-05 11:25:00,72.92,73.08,72.84,73.06,60899.0,71.2458,71.4022,71.1677,71.3826,60899.0
2023-05-05 11:30:00,73.07,73.09,72.94,73.03,69374.0,71.3924,71.4119,71.2654,71.3533,69374.0
2023-05-05 11:35:00,73.03,73.04,72.91,72.96,42823.0,71.3533,71.3631,71.2361,71.2849,42823.0
2023-05-05 11:40:00,72.94,72.94,72.82,72.84,43266.0,71.2654,71.2654,71.1481,71.1677,43266.0
2023-05-05 11:45:00,72.84,72.99,72.81,72.94,49624.0,71.1677,71.3142,71.1384,71.2654,49624.0
2023-05-05 11:50:00,72.95,73.0,72.85,72.89,50795.0,71.2751,71.324,71.1774,71.2165,50795.0
2023-05-05 11:55:00,72.89,72.94,72.77,72.92,77241.0,71.2165,71.2654,71.0993,71.2458,77241.0
2023-05-05 12:00:00,72.93,72.97,72.77,72.77,46392.0,71.2556,71.2947,71.0993,71.0993,46392.0
2023-05-05 12:05:00,72.76,72.84,72.69,72.78,87023.0,71.0895,71.1677,71.0211,71.1091,87023.0
2023-05-05 12:10:00,72.78,72.85,72.72,72.73,46937.0,71.1091,71.1774,71.0504,71.0602,46937.0
2023-05-05 12:15:00,72.72,72.82,72.68,72.72,54880.0,71.0504,71.1481,71.0113,71.0504,54880.0
2023-05-05 12:20:00,72.72,72.97,72.71,72.97,77342.0,71.0504,71.2947,71.0407,71.2947,77342.0
2023-05-05 12:25:00,72.95,72.97,72.75,72.8,96298.0,71.2751,71.2947,71.0797,71.1286,96298.0
2023-05-05 12:30:00,72.79,72.86,72.72,72.85,58720.0,71.1188,71.1872,71.0504,71.1774,58720.0
2023-05-05 12:35:00,72.85,72.87,72.75,72.78,73469.0,71.1774,71.197,71.0797,71.1091,73469.0
2023-05-05 12:40:00,72.76,72.88,72.7,72.72,53679.0,71.0895,71.2068,71.0309,71.0504,53679.0
2023-05-05 12:45:00,72.72,72.76,72.49,72.6,106710.0,71.0504,71.0895,70.8257,70.9332,106710.0
2023-05-05 12:50:00,72.61,72.81,72.6,72.78,83911.0,70.943,71.1384,70.9332,71.1091,83911.0
2023-05-05 12:55:00,72.78,72.97,72.73,72.96,75692.0,71.1091,71.2947,71.0602,71.2849,75692.0
2023-05-05 13:00:00,72.96,73.04,72.95,73.0,124454.0,71.2849,71.3631,71.2751,71.324,124454.0
2023-05-05 13:05:00,73.0,73.06,72.95,73.02,68798.0,71.324,71.3826,71.2751,71.3435,68798.0
2023-05-05 13:10:00,73.02,73.09,72.99,73.04,58900.0,71.3435,71.4119,71.3142,71.3631,58900.0
2023-05-05 13:15:00,73.05,73.09,72.97,73.04,74817.0,71.3729,71.4119,71.2947,71.3631,74817.0
2023-05-05 13:20:00,73.04,73.11,73.02,73.09,59636.0,71.3631,71.4315,71.3435,71.4119,59636.0
2023-05-05 13:25:00,73.09,73.19,73.05,73.16,69612.0,71.4119,71.5096,71.3729,71.4803,69612.0
2023-05-05 13:30:00,73.17,73.27,73.16,73.25,73987.0,71.4901,71.5878,71.4803,71.5683,73987.0
2023-05-05 13:35:00,73.25,73.33,73.22,73.26,81330.0,71.5683,71.6464,71.5389,71.578,81330.0
2023-05-05 13:40:00,73.27,73.37,73.25,73.36,62048.0,71.5878,71.6855,71.5683,71.6757,62048.0
2023-05-05 13:45:00,73.37,73.38,73.3,73.35,41665.0,71.6855,71.6953,71.6171,71.666,41665.0
2023-05-05 13:50:00,73.37,73.41,73.28,73.33,61686.0,71.6855,71.7246,71.5976,71.6464,61686.0
2023-05-05 13:55:00,73.32,73.35,73.23,73.35,66790.0,71.6367,71.666,71.5487,71.666,66790.0
2023-05-05 14:00:00,73.36,73.48,73.34,73.47,126675.0,71.6757,71.793,71.6562,71.7832,126675.0
2023-05-05 14:05:00,73.47,73.52,73.43,73.48,75860.0,71.7832,71.8321,71.7441,71.793,75860.0
2023-05-05 14:10:00,73.47,73.52,73.35,73.4,68332.0,71.7832,71.8321,71.666,71.7148,68332.0
2023-05-05 14:15:00,73.4,73.44,73.32,73.35,45289.0,71.7148,71.7539,71.6367,71.666,45289.0
2023-05-05 14:20:00,73.35,73.48,73.35,73.46,52719.0,71.666,71.793,71.666,71.7734,52719.0
2023-05-05 14:25:00,73.47,73.76,73.46,73.68,174802.0,71.7832,72.0666,71.7734,71.9884,174802.0
2023-05-05 14:30:00,73.68,73.81,73.67,73.74,106198.0,71.9884,72.1154,71.9786,72.047,106198.0
2023-05-05 14:35:00,73.74,73.82,73.74,73.77,67890.0,72.047,72.1252,72.047,72.0763,67890.0
2023-05-05 14:40:00,73.8,73.94,73.8,73.91,65898.0,72.1056,72.2424,72.1056,72.2131,65898.0
2023-05-05 14:45:00,73.91,74.03,73.89,74.02,99012.0,72.2131,72.3304,72.1936,72.3206,99012.0
2023-05-05 14:50:00,74.03,74.18,74.02,74.16,104961.0,72.3304,72.4769,72.3206,72.4574,104961.0
2023-05-05 14:55:00,74.18,74.31,74.04,74.09,275024.0,72.4769,72.6039,72.3401,72.389,275024.0
2023-05-05 15:00:00,74.09,74.18,73.97,74.15,160682.0,72.389,72.4769,72.2717,72.4476,160682.0
2023-05-05 15:05:00,74.15,74.21,74.11,74.21,44421.0,72.4476,72.5062,72.4085,72.5062,44421.0
2023-05-05 15:10:00,74.19,74.21,74.03,74.04,66770.0,72.4867,72.5062,72.3304,72.3401,66770.0
2023-05-05 15:15:00,74.04,74.12,73.9,73.94,85153.0,72.3401,72.4183,72.2033,72.2424,85153.0
2023-05-05 15:20:00,73.95,74.05,73.8,73.99,81115.0,72.2522,72.3499,72.1056,72.2913,81115.0
2023-05-05 15:25:00,74.0,74.01,73.91,74.0,60777.0,72.301,72.3108,72.2131,72.301,60777.0
2023-05-05 15:30:00,73.99,74.05,73.89,73.96,78735.0,72.2913,72.3499,72.1936,72.262,78735.0
2023-05-05 15:35:00,73.96,74.0,73.83,73.87,133039.0,72.262,72.301,72.1349,72.174,133039.0
2023-05-05 15:40:00,73.87,73.96,73.82,73.9,94141.0,72.174,72.262,72.1252,72.2033,94141.0
2023-05-05 15:45:00,73.89,73.89,73.75,73.83,133762.0,72.1936,72.1936,72.0568,72.1349,133762.0
2023-05-05 15:50:00,73.82,73.82,73.63,73.68,193180.0,72.1252,72.1252,71.9395,71.9884,193180.0
2023-05-05 15:55:00,73.7,73.78,73.51,73.74,373889.0,72.0079,72.0861,71.8223,72.047,373889.0
2023-05-08 09:30:00,73.87,73.97,73.63,73.68,203444.0,72.174,72.2717,71.9395,71.9884,203444.0
2023-05-08 09:35:00,73.66,73.87,73.65,73.84,131370.0,71.9688,72.174,71.9591,72.1447,131370.0
2023-05-08 09:40:00,73.84,73.89,73.64,73.68,123887.0,72.1447,72.1936,71.9493,71.9884,123887.0
2023-05-08 09:45:00,73.64,73.72,73.41,73.48,134443.0,71.9493,72.0275,71.7246,71.793,134443.0
2023-05-08 09:50:00,73.47,73.56,73.32,73.36,137875.0,71.7832,71.8711,71.6367,71.6757,137875.0
2023-05-08 09:55:00,73.36,73.52,73.36,73.48,69715.0,71.6757,71.8321,71.6757,71.793,69715.0
2023-05-08 10:00:00,73.5,73.65,73.45,73.65,97403.0,71.8125,71.9591,71.7637,71.9591,97403.0
2023-05-08 10:05:00,73.65,73.66,73.37,73.41,117003.0,71.9591,71.9688,71.6855,71.7246,117003.0
2023-05-08 10:10:00,73.42,73.48,73.26,73.36,125149.0,71.7344,71.793,71.578,71.6757,125149.0
2023-05-08 10:15:00,73.35,73.5,73.25,73.44,96456.0,71.666,71.8125,71.5683,71.7539,96456.0
2023-05-08 10:20:00,73.45,73.5,73.34,73.37,78745.0,71.7637,71.8125,71.6562,71.6855,78745.0
2023-05-08 10:25:00,73.37,73.38,73.26,73.3,71329.0,71.6855,71.6953,71.578,71.6171,71329.0
2023-05-08 10:30:00,73.31,73.5,73.26,73.3,94828.0,71.6269,71.8125,71.578,71.6171,94828.0
2023-05-08 10:35:00,73.29,73.39,73.22,73.35,126503.0,71.6073,71.705,71.5389,71.666,126503.0
2023-05-08 10:40:00,73.38,73.54,73.35,73.51,109124.0,71.6953,71.8516,71.666,71.8223,109124.0
2023-05-08 10:45:00,73.51,73.63,73.43,73.62,93693.0,71.8223,71.9395,71.7441,71.9298,93693.0
2023-05-08 10:50:00,73.62,73.66,73.59,73.65,64125.0,71.9298,71.9688,71.9005,71.9591,64125.0
2023-05-08 10:55:00,73.66,73.69,73.58,73.59,153502.0,71.9688,71.9982,71.8907,71.9005,153502.0
2023-05-08 11:00:00,73.6,73.73,73.58,73.72,86537.0,71.9102,72.0372,71.8907,72.0275,86537.0
2023-05-08 11:05:00,73.72,73.8,73.64,73.79,81712.0,72.0275,72.1056,71.9493,72.0959,81712.0
2023-05-08 11:10:00,73.79,73.84,73.66,73.67,96433.0,72.0959,72.1447,71.9688,71.9786,96433.0
2023-05-08 11:15:00,73.67,73.7,73.61,73.69,90685.0,71.9786,72.0079,71.92,71.9982,90685.0
2023-05-08 11:20:00,73.68,73.69,73.53,73.58,88608.0,71.9884,71.9982,71.8418,71.8907,88608.0
2023-05-08 11:25:00,73.58,73.58,73.42,73.46,90869.0,71.8907,71.8907,71.7344,71.7734,90869.0
2023-05-08 11:30:00,73.46,73.52,73.32,73.49,106180.0,71.7734,71.8321,71.6367,71.8027,106180.0
2023-05-08 11:35:00,73.48,73.53,73.44,73.46,69021.0,71.793,71.8418,71.7539,71.7734,69021.0
2023-05-08 11:40:00,73.46,73.58,73.43,73.56,69095.0,71.7734,71.8907,71.7441,71.8711,69095.0
2023-05-08 11:45:00,73.59,73.71,73.55,73.67,58553.0,71.9005,72.0177,71.8614,71.9786,58553.0
2023-05-08 11:50:00,73.66,73.78,73.63,73.77,60839.0,71.9688,72.0861,71.9395,72.0763,60839.0
2023-05-08 11:55:00,73.77,73.77,73.67,73.73,48565.0,72.0763,72.0763,71.9786,72.0372,48565.0
2023-05-08 12:00:00,73.74,73.81,73.62,73.64,77383.0,72.047,72.1154,71.9298,71.9493,77383.0
2023-05-08 12:05:00,73.63,73.69,73.59,73.67,66388.0,71.9395,71.9982,71.9005,71.9786,66388.0
2023-05-08 12:10:00,73.67,73.67,73.49,73.51,58351.0,71.9786,71.9786,71.8027,71.8223,58351.0
2023-05-08 12:15:00,73.51,73.65,73.42,73.63,91717.0,71.8223,71.9591,71.7344,71.9395,91717.0
2023-05-08 12:20:00,73.62,73.64,73.56,73.57,30245.0,71.9298,71.9493,71.8711,71.8809,30245.0
2023-05-08 12:25:00,73.58,73.61,73.51,73.59,45621.0,71.8907,71.92,71.8223,71.9005,45621.0
2023-05-08 12:30:00,73.59,73.66,73.49,73.52,46642.0,71.9005,71.9688,71.8027,71.8321,46642.0
2023-05-08 12:35:00,73.52,73.63,73.5,73.58,36594.0,71.8321,71.9395,71.8125,71.8907,36594.0
2023-05-08 12:40:00,73.58,73.59,73.42,73.51,44237.0,71.8907,71.9005,71.7344,71.8223,44237.0
2023-05-08 12:45:00,73.51,73.51,73.38,73.44,45157.0,71.8223,71.8223,71.6953,71.7539,45157.0
2023-05-08 12:50:00,73.45,73.53,73.41,73.51,52562.0,71.7637,71.8418,71.7246,71.8223,52562.0
2023-05-08 12:55:00,73.5,73.57,73.42,73.53,51322.0,71.8125,71.8809,71.7344,71.8418,51322.0
2023-05-08 13:00:00,73.54,73.58,73.48,73.51,45790.0,71.8516,71.8907,71.793,71.8223,45790.0
2023-05-08 13:05:00,73.49,73.58,73.44,73.55,40070.0,71.8027,71.8907,71.7539,71.8614,40070.0
2023-05-08 13:10:00,73.54,73.67,73.54,73.63,89851.0,71.8516,71.9786,71.8516,71.9395,89851.0
2023-05-08 13:15:00,73.63,73.66,73.61,73.63,54728.0,71.9395,71.9688,71.92,71.9395,54728.0
2023-05-08 13:20:00,73.63,73.71,73.58,73.61,91506.0,71.9395,72.0177,71.8907,71.92,91506.0
2023-05-08 13:25:00,73.62,73.68,73.59,73.62,41132.0,71.9298,71.9884,71.9005,71.9298,41132.0
2023-05-08 13:30:00,73.63,73.79,73.63,73.74,88156.0,71.9395,72.0959,71.9395,72.047,88156.0
2023-05-08 13:35:00,73.75,73.8,73.7,73.79,82105.0,72.0568,72.1056,72.0079,72.0959,82105.0
2023-05-08 13:40:00,73.78,73.82,73.71,73.77,61979.0,72.0861,72.1252,72.0177,72.0763,61979.0
2023-05-08 13:45:00,73.77,73.88,73.75,73.84,89591.0,72.0763,72.1838,72.0568,72.1447,89591.0
2023-05-08 13:50:00,73.83,73.85,73.77,73.79,60607.0,72.1349,72.1545,72.0763,72.0959,60607.0
2023-05-08 13:55:00,73.79,73.85,73.77,73.8,37105.0,72.0959,72.1545,72.0763,72.1056,37105.0
2023-05-08 14:00:00,73.81,73.91,73.68,73.71,136199.0,72.1154,72.2131,71.9884,72.0177,136199.0
2023-05-08 14:05:00,73.71,73.72,73.01,73.23,354526.0,72.0177,72.0275,71.3338,71.5487,354526.0
2023-05-08 14:10:00,73.24,73.48,73.17,73.41,153280.0,71.5585,71.793,71.4901,71.7246,153280.0
2023-05-08 14:15:00,73.42,73.6,73.39,73.59,55416.0,71.7344,71.9102,71.705,71.9005,55416.0
2023-05-08 14:20:00,73.59,73.86,73.59,73.84,120077.0,71.9005,72.1643,71.9005,72.1447,120077.0
2023-05-08 14:25:00,73.82,73.84,73.75,73.81,60813.0,72.1252,72.1447,72.0568,72.1154,60813.0
2023-05-08 14:30:00,73.82,73.9,73.81,73.88,86823.0,72.1252,72.2033,72.1154,72.1838,86823.0
2023-05-08 14:35:00,73.88,73.93,73.81,73.86,89090.0,72.1838,72.2326,72.1154,72.1643,89090.0
2023-05-08 14:40:00,73.84,73.96,73.81,73.9,138487.0,72.1447,72.262,72.1154,72.2033,138487.0
2023-05-08 14:45:00,73.9,73.98,73.83,73.98,70495.0,72.2033,72.2815,72.1349,72.2815,70495.0
2023-05-08 14:50:00,73.99,74.05,73.92,73.94,62802.0,72.2913,72.3499,72.2229,72.2424,62802.0
2023-05-08 14:55:00,73.94,74.0,73.92,73.99,49935.0,72.2424,72.301,72.2229,72.2913,49935.0
2023-05-08 15:00:00,74.0,74.03,73.88,73.93,79937.0,72.301,72.3304,72.1838,72.2326,79937.0
2023-05-08 15:05:00,73.92,73.98,73.88,73.91,49626.0,72.2229,72.2815,72.1838,72.2131,49626.0
2023-05-08 15:10:00,73.9,73.93,73.75,73.79,52290.0,72.2033,72.2326,72.0568,72.0959,52290.0
2023-05-08 15:15:00,73.8,73.86,73.62,73.83,131145.0,72.1056,72.1643,71.9298,72.1349,131145.0
2023-05-08 15:20:00,73.83,73.86,73.75,73.78,60224.0,72.1349,72.1643,72.0568,72.0861,60224.0
2023-05-08 15:25:00,73.78,73.78,73.62,73.7,62985.0,72.0861,72.0861,71.9298,72.0079,62985.0
2023-05-08 15:30:00,73.68,73.78,73.64,73.74,70021.0,71.9884,72.0861,71.9493,72.047,70021.0
2023-05-08 15:35:00,73.76,73.81,73.73,73.81,116824.0,72.0666,72.1154,72.0372,72.1154,116824.0
2023-05-08 15:40:00,73.8,73.93,73.79,73.91,107203.0,72.1056,72.2326,72.0959,72.2131,107203.0
2023-05-08 15:45:00,73.9,73.97,73.83,73.91,76815.0,72.2033,72.2717,72.1349,72.2131,76815.0
2023-05-08 15:50:00,73.92,73.95,73.76,73.83,115976.0,72.2229,72.2522,72.0666,72.1349,115976.0
2023-05-08 15:55:00,73.84,73.84,73.72,73.81,183898.0,72.1447,72.1447,72.0275,72.1154,183898.0
2023-05-09 09:30:00,72.88,72.91,72.66,72.81,147911.0,71.2068,71.2361,70.9918,71.1384,147911.0
2023-05-09 09:35:00,72.81,72.85,72.68,72.73,120713.0,71.1384,71.1774,71.0113,71.0602,120713.0
2023-05-09 09:40:00,72.73,73.06,72.7,72.92,154577.0,71.0602,71.3826,71.0309,71.2458,154577.0
2023-05-09 09:45:00,72.91,73.04,72.88,72.93,92738.0,71.2361,71.3631,71.2068,71.2556,92738.0
2023-05-09 09:50:00,72.93,72.95,72.84,72.88,70962.0,71.2556,71.2751,71.1677,71.2068,70962.0
2023-05-09 09:55:00,72.89,73.18,72.88,73.15,128069.0,71.2165,71.4999,71.2068,71.4706,128069.0
2023-05-09 10:00:00,73.17,73.26,72.94,73.05,121969.0,71.4901,71.578,71.2654,71.3729,121969.0
2023-05-09 10:05:00,73.05,73.14,72.82,72.85,106165.0,71.3729,71.4608,71.1481,71.1774,106165.0
2023-05-09 10:10:00,72.87,72.9,72.75,72.81,95817.0,71.197,71.2263,71.0797,71.1384,95817.0
2023-05-09 10:15:00,72.81,72.99,72.76,72.93,102354.0,71.1384,71.3142,71.0895,71.2556,102354.0
2023-05-09 10:20:00,72.92,72.95,72.85,72.9,69621.0,71.2458,71.2751,71.1774,71.2263,69621.0
2023-05-09 10:25:00,72.91,73.07,72.9,72.98,76874.0,71.2361,71.3924,71.2263,71.3045,76874.0
2023-05-09 10:30:00,72.99,73.04,72.8,72.87,72207.0,71.3142,71.3631,71.1286,71.197,72207.0
2023-05-09 10:35:00,72.87,73.02,72.79,73.0,51025.0,71.197,71.3435,71.1188,71.324,51025.0
2023-05-09 10:40:00,73.0,73.14,72.96,73.14,75153.0,71.324,71.4608,71.2849,71.4608,75153.0
2023-05-09 10:45:00,73.15,73.17,72.96,73.01,52098.0,71.4706,71.4901,71.2849,71.3338,52098.0
2023-05-09 10:50:00,73.01,73.1,72.97,73.08,79565.0,71.3338,71.4217,71.2947,71.4022,79565.0
2023-05-09 10:55:00,73.07,73.13,73.03,73.03,64758.0,71.3924,71.451,71.3533,71.3533,64758.0
2023-05-09 11:00:00,73.03,73.14,73.03,73.09,48276.0,71.3533,71.4608,71.3533,71.4119,48276.0
2023-05-09 11:05:00,73.1,73.17,73.03,73.13,51160.0,71.4217,71.4901,71.3533,71.451,51160.0
2023-05-09 11:10:00,73.14,73.15,72.81,72.99,95033.0,71.4608,71.4706,71.1384,71.3142,95033.0
2023-05-09 11:15:00,72.99,73.21,72.98,73.19,73384.0,71.3142,71.5292,71.3045,71.5096,73384.0
2023-05-09 11:20:00,73.2,73.2,73.08,73.1,51628.0,71.5194,71.5194,71.4022,71.4217,51628.0
2023-05-09 11:25:00,73.1,73.1,72.95,72.97,58492.0,71.4217,71.4217,71.2751,71.2947,58492.0
2023-05-09 11:30:00,72.98,73.14,72.97,73.14,42101.0,71.3045,71.4608,71.2947,71.4608,42101.0
2023-05-09 11:35:00,73.15,73.19,72.99,73.03,54495.0,71.4706,71.5096,71.3142,71.3533,54495.0
2023-05-09 11:40:00,73.03,73.05,72.96,72.98,22148.0,71.3533,71.3729,71.2849,71.3045,22148.0
2023-05-09 11:45:00,72.98,73.05,72.97,73.0,15317.0,71.3045,71.3729,71.2947,71.324,15317.0
2023-05-09 11:50:00,73.02,73.04,72.89,72.95,35914.0,71.3435,71.3631,71.2165,71.2751,35914.0
2023-05-09 11:55:00,72.94,72.94,72.81,72.84,52694.0,71.2654,71.2654,71.1384,71.1677,52694.0
2023-05-09 12:00:00,72.84,72.88,72.76,72.8,51101.0,71.1677,71.2068,71.0895,71.1286,51101.0
2023-05-09 12:05:00,72.81,72.93,72.8,72.87,40613.0,71.1384,71.2556,71.1286,71.197,40613.0
2023-05-09 12:10:00,72.85,72.87,72.75,72.8,35851.0,71.1774,71.197,71.0797,71.1286,35851.0
2023-05-09 12:15:00,72.8,72.84,72.74,72.78,122109.0,71.1286,71.1677,71.07,71.1091,122109.0
2023-05-09 12:20:00,72.76,72.88,72.75,72.83,32481.0,71.0895,71.2068,71.0797,71.1579,32481.0
2023-05-09 12:25:00,72.82,72.85,72.73,72.75,56593.0,71.1481,71.1774,71.0602,71.0797,56593.0
2023-05-09 12:30:00,72.75,72.93,72.75,72.9,55984.0,71.0797,71.2556,71.0797,71.2263,55984.0
2023-05-09 12:35:00,72.9,72.91,72.74,72.77,60335.0,71.2263,71.2361,71.07,71.0993,60335.0
2023-05-09 12:40:00,72.77,72.84,72.74,72.82,26856.0,71.0993,71.1677,71.07,71.1481,26856.0
2023-05-09 12:45:00,72.84,72.86,72.78,72.82,37349.0,71.1677,71.1872,71.1091,71.1481,37349.0
2023-05-09 12:50:00,72.83,72.93,72.82,72.9,29433.0,71.1579,71.2556,71.1481,71.2263,29433.0
2023-05-09 12:55:00,72.91,73.04,72.9,73.02,56819.0,71.2361,71.3631,71.2263,71.3435,56819.0
2023-05-09 13:00:00,73.02,73.07,72.96,73.01,76048.0,71.3435,71.3924,71.2849,71.3338,76048.0
2023-05-09 13:05:00,73.02,73.06,72.98,73.0,112664.0,71.3435,71.3826,71.3045,71.324,112664.0
2023-05-09 13:10:00,73.01,73.03,72.93,72.99,43907.0,71.3338,71.3533,71.2556,71.3142,43907.0
2023-05-09 13:15:00,72.98,73.06,72.97,73.06,42823.0,71.3045,71.3826,71.2947,71.3826,42823.0
2023-05-09 13:20:00,73.04,73.08,72.99,73.02,44832.0,71.3631,71.4022,71.3142,71.3435,44832.0
2023-05-09 13:25:00,73.0,73.07,72.97,73.03,51039.0,71.324,71.3924,71.2947,71.3533,51039.0
2023-05-09 13:30:00,73.03,73.13,73.03,73.11,49626.0,71.3533,71.451,71.3533,71.4315,49626.0
2023-05-09 13:35:00,73.13,73.13,72.96,73.03,38031.0,71.451,71.451,71.2849,71.3533,38031.0
2023-05-09 13:40:00,73.02,73.06,72.99,73.01,30484.0,71.3435,71.3826,71.3142,71.3338,30484.0
2023-05-09 13:45:00,73.0,73.09,72.96,73.08,43421.0,71.324,71.4119,71.2849,71.4022,43421.0
2023-05-09 13:50:00,73.08,73.23,73.04,73.22,59963.0,71.4022,71.5487,71.3631,71.5389,59963.0
2023-05-09 13:55:00,73.21,73.33,73.2,73.28,81299.0,71.5292,71.6464,71.5194,71.5976,81299.0
2023-05-09 14:00:00,73.29,73.4,73.29,73.31,82897.0,71.6073,71.7148,71.6073,71.6269,82897.0
2023-05-09 14:05:00,73.33,73.34,73.19,73.3,52507.0,71.6464,71.6562,71.5096,71.6171,52507.0
2023-05-09 14:10:00,73.29,73.32,73.24,73.27,53440.0,71.6073,71.6367,71.5585,71.5878,53440.0
2023-05-09 14:15:00,73.27,73.4,73.27,73.34,69443.0,71.5878,71.7148,71.5878,71.6562,69443.0
2023-05-09 14:20:00,73.34,73.38,73.24,73.26,60965.0,71.6562,71.6953,71.5585,71.578,60965.0
2023-05-09 14:25:00,73.24,73.29,73.21,73.26,38392.0,71.5585,71.6073,71.5292,71.578,38392.0
2023-05-09 14:30:00,73.27,73.31,73.2,73.22,59533.0,71.5878,71.6269,71.5194,71.5389,59533.0
2023-05-09 14:35:00,73.22,73.31,73.22,73.22,40406.0,71.5389,71.6269,71.5389,71.5389,40406.0
2023-05-09 14:40:00,73.23,73.3,73.21,73.27,28901.0,71.5487,71.6171,71.5292,71.5878,28901.0
2023-05-09 14:45:00,73.28,73.3,73.22,73.3,38098.0,71.5976,71.6171,71.5389,71.6171,38098.0
2023-05-09 14:50:00,73.31,73.31,72.88,72.92,92165.0,71.6269,71.6269,71.2068,71.2458,92165.0
2023-05-09 14:55:00,72.92,73.13,72.92,73.06,85029.0,71.2458,71.451,71.2458,71.3826,85029.0
2023-05-09 15:00:00,73.08,73.17,73.07,73.16,53334.0,71.4022,71.4901,71.3924,71.4803,53334.0
2023-05-09 15:05:00,73.14,73.26,73.13,73.2,68179.0,71.4608,71.578,71.451,71.5194,68179.0
2023-05-09 15:10:00,73.2,73.22,73.11,73.12,55257.0,71.5194,71.5389,71.4315,71.4412,55257.0
2023-05-09 15:15:00,73.12,73.12,73.02,73.03,68508.0,71.4412,71.4412,71.3435,71.3533,68508.0
2023-05-09 15:20:00,73.03,73.09,73.0,73.08,46401.0,71.3533,71.4119,71.324,71.4022,46401.0
2023-05-09 15:25:00,73.09,73.12,73.05,73.09,36251.0,71.4119,71.4412,71.3729,71.4119,36251.0
2023-05-09 15:30:00,73.1,73.19,73.05,73.17,42665.0,71.4217,71.5096,71.3729,71.4901,42665.0
2023-05-09 15:35:00,73.16,73.2,73.05,73.07,51604.0,71.4803,71.5194,71.3729,71.3924,51604.0
2023-05-09 15:40:00,73.07,73.07,72.91,72.96,154567.0,71.3924,71.3924,71.2361,71.2849,154567.0
2023-05-09 15:45:00,72.95,73.05,72.89,73.01,69327.0,71.2751,71.3729,71.2165,71.3338,69327.0
2023-05-09 15:50:00,73.0,73.02,72.91,72.93,102062.0,71.324,71.3435,71.2361,71.2556,102062.0
2023-05-09 15:55:00,72.92,72.97,72.73,72.81,180270.0,71.2458,71.2947,71.0602,71.1384,180270.0
2023-05-10 09:30:00,74.35,74.69,74.28,74.58,383669.0,72.643,72.9752,72.5746,72.8677,383669.0
2023-05-10 09:35:00,74.6,74.64,73.93,73.95,432761.0,72.8873,72.9263,72.2326,72.2522,432761.0
2023-05-10 09:40:00,73.95,73.99,73.25,73.52,419091.0,72.2522,72.2913,71.5683,71.8321,419091.0
2023-05-10 09:45:00,73.54,73.57,73.09,73.18,268807.0,71.8516,71.8809,71.4119,71.4999,268807.0
2023-05-10 09:50:00,73.19,73.26,73.09,73.12,171137.0,71.5096,71.578,71.4119,71.4412,171137.0
2023-05-10 09:55:00,73.1,73.63,73.1,73.59,256177.0,71.4217,71.9395,71.4217,71.9005,256177.0
2023-05-10 10:00:00,73.63,74.15,73.62,74.07,409736.0,71.9395,72.4476,71.9298,72.3694,409736.0
2023-05-10 10:05:00,74.07,74.26,73.93,73.99,351294.0,72.3694,72.5551,72.2326,72.2913,351294.0
2023-05-10 10:10:00,74.0,74.15,73.9,73.95,190447.0,72.301,72.4476,72.2033,72.2522,190447.0
2023-05-10 10:15:00,73.94,74.04,73.2,73.31,353207.0,72.2424,72.3401,71.5194,71.6269,353207.0
2023-05-10 10:20:00,73.31,73.61,73.3,73.54,207231.0,71.6269,71.92,71.6171,71.8516,207231.0
2023-05-10 10:25:00,73.54,73.65,73.37,73.41,168378.0,71.8516,71.9591,71.6855,71.7246,168378.0
2023-05-10 10:30:00,73.41,73.64,73.41,73.52,218213.0,71.7246,71.9493,71.7246,71.8321,218213.0
2023-05-10 10:35:00,73.54,73.56,73.2,73.26,240430.0,71.8516,71.8711,71.5194,71.578,240430.0
2023-05-10 10:40:00,73.27,73.37,72.69,72.73,290952.0,71.5878,71.6855,71.0211,71.0602,290952.0
2023-05-10 10:45:00,72.72,72.93,72.39,72.77,336684.0,71.0504,71.2556,70.728,71.0993,336684.0
2023-05-10 10:50:00,72.76,72.87,72.48,72.75,243923.0,71.0895,71.197,70.8159,71.0797,243923.0
2023-05-10 10:55:00,72.75,72.77,72.57,72.76,180426.0,71.0797,71.0993,70.9039,71.0895,180426.0
2023-05-10 11:00:00,72.78,72.98,72.74,72.86,221299.0,71.1091,71.3045,71.07,71.1872,221299.0
2023-05-10 11:05:00,72.86,73.07,72.85,73.06,134279.0,71.1872,71.3924,71.1774,71.3826,134279.0
2023-05-10 11:10:00,73.06,73.16,72.9,72.9,220414.0,71.3826,71.4803,71.2263,71.2263,220414.0
2023-05-10 11:15:00,72.89,73.18,72.89,73.15,132956.0,71.2165,71.4999,71.2165,71.4706,132956.0
2023-05-10 11:20:00,73.15,73.38,73.13,73.3,150760.0,71.4706,71.6953,71.451,71.6171,150760.0
2023-05-10 11:25:00,73.3,73.34,73.23,73.29,79839.0,71.6171,71.6562,71.5487,71.6073,79839.0
2023-05-10 11:30:00,73.3,73.55,73.25,73.49,208862.0,71.6171,71.8614,71.5683,71.8027,208862.0
2023-05-10 11:35:00,73.49,73.53,73.38,73.4,114199.0,71.8027,71.8418,71.6953,71.7148,114199.0
2023-05-10 11:40:00,73.41,73.56,73.39,73.41,79841.0,71.7246,71.8711,71.705,71.7246,79841.0
2023-05-10 11:45:00,73.4,73.42,73.29,73.38,219813.0,71.7148,71.7344,71.6073,71.6953,219813.0
2023-05-10 11:50:00,73.36,73.43,73.23,73.27,134877.0,71.6757,71.7441,71.5487,71.5878,134877.0
2023-05-10 11:55:00,73.26,73.3,73.09,73.16,270639.0,71.578,71.6171,71.4119,71.4803,270639.0
2023-05-10 12:00:00,73.16,73.19,72.89,72.99,207393.0,71.4803,71.5096,71.2165,71.3142,207393.0
2023-05-10 12:05:00,72.98,72.98,72.81,72.9,74822.0,71.3045,71.3045,71.1384,71.2263,74822.0
2023-05-10 12:10:00,72.89,73.06,72.76,72.93,157518.0,71.2165,71.3826,71.0895,71.2556,157518.0
2023-05-10 12:15:00,72.91,73.03,72.83,73.01,126434.0,71.2361,71.3533,71.1579,71.3338,126434.0
2023-05-10 12:20:00,73.01,73.11,72.89,73.07,146776.0,71.3338,71.4315,71.2165,71.3924,146776.0
2023-05-10 12:25:00,73.06,73.11,72.92,73.01,88568.0,71.3826,71.4315,71.2458,71.3338,88568.0
2023-05-10 12:30:00,73.01,73.07,72.89,72.95,80953.0,71.3338,71.3924,71.2165,71.2751,80953.0
2023-05-10 12:35:00,72.92,72.98,72.74,72.96,96571.0,71.2458,71.3045,71.07,71.2849,96571.0
2023-05-10 12:40:00,72.97,73.06,72.87,72.91,75626.0,71.2947,71.3826,71.197,71.2361,75626.0
2023-05-10 12:45:00,72.9,72.94,72.79,72.82,70456.0,71.2263,71.2654,71.1188,71.1481,70456.0
2023-05-10 12:50:00,72.81,72.92,72.66,72.74,190326.0,71.1384,71.2458,70.9918,71.07,190326.0
2023-05-10 12:55:00,72.74,72.78,72.5,72.63,137321.0,71.07,71.1091,70.8355,70.9625,137321.0
2023-05-10 13:00:00,72.63,72.66,72.49,72.57,137396.0,70.9625,70.9918,70.8257,70.9039,137396.0
2023-05-10 13:05:00,72.58,72.66,72.49,72.54,151064.0,70.9136,70.9918,70.8257,70.8746,151064.0
2023-05-10 13:10:00,72.52,72.57,72.32,72.52,151803.0,70.855,70.9039,70.6596,70.855,151803.0
2023-05-10 13:15:00,72.49,72.49,72.3,72.36,101603.0,70.8257,70.8257,70.6401,70.6987,101603.0
2023-05-10 13:20:00,72.36,72.39,72.03,72.04,183362.0,70.6987,70.728,70.3763,70.386,183362.0
2023-05-10 13:25:00,72.03,72.03,71.74,71.86,288388.0,70.3763,70.3763,70.0929,70.2102,288388.0
2023-05-10 13:30:00,71.86,72.07,71.8,71.98,251757.0,70.2102,70.4154,70.1516,70.3274,251757.0
2023-05-10 13:35:00,71.98,72.03,71.69,71.7,191649.0,70.3274,70.3763,70.0441,70.0538,191649.0
2023-05-10 13:40:00,71.7,71.87,71.69,71.86,122377.0,70.0538,70.2199,70.0441,70.2102,122377.0
2023-05-10 13:45:00,71.87,72.18,71.82,72.17,237918.0,70.2199,70.5228,70.1711,70.5131,237918.0
2023-05-10 13:50:00,72.17,72.36,72.07,72.24,127758.0,70.5131,70.6987,70.4154,70.5814,127758.0
2023-05-10 13:55:00,72.25,72.43,72.24,72.32,109446.0,70.5912,70.7671,70.5814,70.6596,109446.0
2023-05-10 14:00:00,72.33,72.57,72.33,72.55,128295.0,70.6694,70.9039,70.6694,70.8843,128295.0
2023-05-10 14:05:00,72.55,72.71,72.54,72.7,199088.0,70.8843,71.0407,70.8746,71.0309,199088.0
2023-05-10 14:10:00,72.71,72.91,72.7,72.81,178475.0,71.0407,71.2361,71.0309,71.1384,178475.0
2023-05-10 14:15:00,72.81,72.91,72.78,72.82,226769.0,71.1384,71.2361,71.1091,71.1481,226769.0
2023-05-10 14:20:00,72.83,72.86,72.65,72.71,213025.0,71.1579,71.1872,70.982,71.0407,213025.0
2023-05-10 14:25:00,72.72,72.94,72.67,72.82,198810.0,71.0504,71.2654,71.0016,71.1481,198810.0
2023-05-10 14:30:00,72.82,73.02,72.82,73.01,199707.0,71.1481,71.3435,71.1481,71.3338,199707.0
2023-05-10 14:35:00,73.02,73.17,72.98,73.12,178626.0,71.3435,71.4901,71.3045,71.4412,178626.0
2023-05-10 14:40:00,73.11,73.43,73.09,73.36,213510.0,71.4315,71.7441,71.4119,71.6757,213510.0
2023-05-10 14:45:00,73.37,73.45,73.15,73.18,191056.0,71.6855,71.7637,71.4706,71.4999,191056.0
2023-05-10 14:50:00,73.19,73.31,73.14,73.22,168002.0,71.5096,71.6269,71.4608,71.5389,168002.0
2023-05-10 14:55:00,73.21,73.37,73.2,73.36,130144.0,71.5292,71.6855,71.5194,71.6757,130144.0
2023-05-10 15:00:00,73.36,73.4,73.26,73.37,97928.0,71.6757,71.7148,71.578,71.6855,97928.0
2023-05-10 15:05:00,73.37,73.53,73.33,73.47,180553.0,71.6855,71.8418,71.6464,71.7832,180553.0
2023-05-10 15:10:00,73.47,73.61,73.44,73.46,195417.0,71.7832,71.92,71.7539,71.7734,195417.0
2023-05-10 15:15:00,73.46,73.7,73.37,73.69,132803.0,71.7734,72.0079,71.6855,71.9982,132803.0
2023-05-10 15:20:00,73.69,74.01,73.69,74.01,260109.0,71.9982,72.3108,71.9982,72.3108,260109.0
2023-05-10 15:25:00,74.02,74.21,73.99,73.99,195335.0,72.3206,72.5062,72.2913,72.2913,195335.0
2023-05-10 15:30:00,73.99,74.31,73.93,74.16,192745.0,72.2913,72.6039,72.2326,72.4574,192745.0
2023-05-10 15:35:00,74.16,74.21,74.05,74.12,185706.0,72.4574,72.5062,72.3499,72.4183,185706.0
2023-05-10 15:40:00,74.12,74.2,74.1,74.1,128595.0,72.4183,72.4964,72.3987,72.3987,128595.0
2023-05-10 15:45:00,74.1,74.2,74.02,74.06,165809.0,72.3987,72.4964,72.3206,72.3597,165809.0
2023-05-10 15:50:00,74.06,74.07,73.69,73.84,315952.0,72.3597,72.3694,71.9982,72.1447,315952.0
2023-05-10 15:55:00,73.85,73.89,73.66,73.79,371369.0,72.1545,72.1936,71.9688,72.0959,371369.0
2023-05-11 09:30:00,73.28,73.33,72.61,72.61,238548.0,71.5976,71.6464,70.943,70.943,238548.0
2023-05-11 09:35:00,72.61,72.86,72.56,72.77,214009.0,70.943,71.1872,70.8941,71.0993,214009.0
2023-05-11 09:40:00,72.76,73.05,72.7,72.96,127952.0,71.0895,71.3729,71.0309,71.2849,127952.0
2023-05-11 09:45:00,72.97,73.05,72.45,72.49,212614.0,71.2947,71.3729,70.7866,70.8257,212614.0
2023-05-11 09:50:00,72.48,72.65,72.31,72.42,168074.0,70.8159,70.982,70.6498,70.7573,168074.0
2023-05-11 09:55:00,72.44,72.6,72.33,72.37,174477.0,70.7769,70.9332,70.6694,70.7085,174477.0
2023-05-11 10:00:00,72.39,72.5,72.27,72.3,177363.0,70.728,70.8355,70.6108,70.6401,177363.0
2023-05-11 10:05:00,72.3,72.5,72.22,72.32,141096.0,70.6401,70.8355,70.5619,70.6596,141096.0
2023-05-11 10:10:00,72.35,72.57,72.25,72.52,192820.0,70.6889,70.9039,70.5912,70.855,192820.0
2023-05-11 10:15:00,72.51,72.7,72.31,72.31,172794.0,70.8452,71.0309,70.6498,70.6498,172794.0
2023-05-11 10:20:00,72.3,72.56,72.2,72.54,165222.0,70.6401,70.8941,70.5424,70.8746,165222.0
2023-05-11 10:25:00,72.53,72.78,72.53,72.68,150677.0,70.8648,71.1091,70.8648,71.0113,150677.0
2023-05-11 10:30:00,72.69,72.71,72.3,72.43,167515.0,71.0211,71.0407,70.6401,70.7671,167515.0
2023-05-11 10:35:00,72.42,72.54,72.35,72.37,97246.0,70.7573,70.8746,70.6889,70.7085,97246.0
2023-05-11 10:40:00,72.38,72.45,72.28,72.44,147599.0,70.7182,70.7866,70.6205,70.7769,147599.0
2023-05-11 10:45:00,72.44,72.96,72.36,72.81,173608.0,70.7769,71.2849,70.6987,71.1384,173608.0
2023-05-11 10:50:00,72.82,72.89,72.67,72.83,137764.0,71.1481,71.2165,71.0016,71.1579,137764.0
2023-05-11 10:55:00,72.84,72.94,72.81,72.92,86480.0,71.1677,71.2654,71.1384,71.2458,86480.0
2023-05-11 11:00:00,72.94,73.1,72.92,73.0,133472.0,71.2654,71.4217,71.2458,71.324,133472.0
2023-05-11 11:05:00,72.99,73.11,72.89,72.9,160537.0,71.3142,71.4315,71.2165,71.2263,160537.0
2023-05-11 11:10:00,72.89,72.99,72.84,72.95,106729.0,71.2165,71.3142,71.1677,71.2751,106729.0
2023-05-11 11:15:00,72.95,73.03,72.79,72.83,101388.0,71.2751,71.3533,71.1188,71.1579,101388.0
2023-05-11 11:20:00,72.83,73.01,72.73,72.89,102691.0,71.1579,71.3338,71.0602,71.2165,102691.0
2023-05-11 11:25:00,72.88,73.02,72.77,72.98,106366.0,71.2068,71.3435,71.0993,71.3045,106366.0
2023-05-11 11:30:00,72.99,73.25,72.97,73.11,175710.0,71.3142,71.5683,71.2947,71.4315,175710.0
2023-05-11 11:35:00,73.11,73.17,72.92,72.95,73705.0,71.4315,71.4901,71.2458,71.2751,73705.0
2023-05-11 11:40:00,72.96,73.29,72.94,73.2,75273.0,71.2849,71.6073,71.2654,71.5194,75273.0
2023-05-11 11:45:00,73.2,73.26,73.03,73.06,72944.0,71.5194,71.578,71.3533,71.3826,72944.0
2023-05-11 11:50:00,73.05,73.23,73.0,73.22,71344.0,71.3729,71.5487,71.324,71.5389,71344.0
2023-05-11 11:55:00,73.22,73.24,73.08,73.2,64970.0,71.5389,71.5585,71.4022,71.5194,64970.0
2023-05-11 12:00:00,73.21,73.28,72.92,72.99,149509.0,71.5292,71.5976,71.2458,71.3142,149509.0
2023-05-11 12:05:00,73.0,73.24,72.95,73.14,88798.0,71.324,71.5585,71.2751,71.4608,88798.0
2023-05-11 12:10:00,73.13,73.14,72.94,73.08,75025.0,71.451,71.4608,71.2654,71.4022,75025.0
2023-05-11 12:15:00,73.07,73.11,72.91,73.1,106262.0,71.3924,71.4315,71.2361,71.4217,106262.0
2023-05-11 12:20:00,73.11,73.41,73.07,73.36,105131.0,71.4315,71.7246,71.3924,71.6757,105131.0
2023-05-11 12:25:00,73.37,73.37,73.06,73.16,115520.0,71.6855,71.6855,71.3826,71.4803,115520.0
2023-05-11 12:30:00,73.18,73.28,73.15,73.17,37693.0,71.4999,71.5976,71.4706,71.4901,37693.0
2023-05-11 12:35:00,73.17,73.31,73.14,73.23,51410.0,71.4901,71.6269,71.4608,71.5487,51410.0
2023-05-11 12:40:00,73.24,73.37,73.19,73.31,59087.0,71.5585,71.6855,71.5096,71.6269,59087.0
2023-05-11 12:45:00,73.31,73.35,73.27,73.31,35553.0,71.6269,71.666,71.5878,71.6269,35553.0
2023-05-11 12:50:00,73.3,73.37,73.2,73.25,55576.0,71.6171,71.6855,71.5194,71.5683,55576.0
2023-05-11 12:55:00,73.25,73.33,73.16,73.29,52323.0,71.5683,71.6464,71.4803,71.6073,52323.0
2023-05-11 13:00:00,73.3,73.32,73.14,73.2,91436.0,71.6171,71.6367,71.4608,71.5194,91436.0
2023-05-11 13:05:00,73.2,73.32,73.12,73.19,67627.0,71.5194,71.6367,71.4412,71.5096,67627.0
2023-05-11 13:10:00,73.18,73.22,73.0,73.08,60342.0,71.4999,71.5389,71.324,71.4022,60342.0
2023-05-11 13:15:00,73.07,73.23,73.06,73.16,61436.0,71.3924,71.5487,71.3826,71.4803,61436.0
2023-05-11 13:20:00,73.21,73.21,72.88,72.91,64015.0,71.5292,71.5292,71.2068,71.2361,64015.0
2023-05-11 13:25:00,72.91,73.08,72.9,72.97,86944.0,71.2361,71.4022,71.2263,71.2947,86944.0
2023-05-11 13:30:00,72.97,73.08,72.88,73.06,60314.0,71.2947,71.4022,71.2068,71.3826,60314.0
2023-05-11 13:35:00,73.05,73.2,72.98,73.19,65201.0,71.3729,71.5194,71.3045,71.5096,65201.0
2023-05-11 13:40:00,73.19,73.19,72.91,72.93,90836.0,71.5096,71.5096,71.2361,71.2556,90836.0
2023-05-11 13:45:00,72.91,72.91,72.42,72.47,167477.0,71.2361,71.2361,70.7573,70.8062,167477.0
2023-05-11 13:50:00,72.46,72.71,72.35,72.71,135292.0,70.7964,71.0407,70.6889,71.0407,135292.0
2023-05-11 13:55:00,72.69,72.92,72.6,72.92,84415.0,71.0211,71.2458,70.9332,71.2458,84415.0
2023-05-11 14:00:00,72.92,72.95,72.75,72.86,89766.0,71.2458,71.2751,71.0797,71.1872,89766.0
2023-05-11 14:05:00,72.85,72.93,72.81,72.92,52112.0,71.1774,71.2556,71.1384,71.2458,52112.0
2023-05-11 14:10:00,72.93,72.95,72.85,72.95,55459.0,71.2556,71.2751,71.1774,71.2751,55459.0
2023-05-11 14:15:00,72.94,72.96,72.77,72.81,62850.0,71.2654,71.2849,71.0993,71.1384,62850.0
2023-05-11 14:20:00,72.8,72.99,72.71,72.96,83494.0,71.1286,71.3142,71.0407,71.2849,83494.0
2023-05-11 14:25:00,72.97,73.06,72.91,73.03,69335.0,71.2947,71.3826,71.2361,71.3533,69335.0
2023-05-11 14:30:00,73.02,73.09,72.96,73.09,68832.0,71.3435,71.4119,71.2849,71.4119,68832.0
2023-05-11 14:35:00,73.1,73.21,73.04,73.21,55744.0,71.4217,71.5292,71.3631,71.5292,55744.0
2023-05-11 14:40:00,73.22,73.51,73.2,73.44,247332.0,71.5389,71.8223,71.5194,71.7539,247332.0
2023-05-11 14:45:00,73.45,73.46,73.3,73.42,96166.0,71.7637,71.7734,71.6171,71.7344,96166.0
2023-05-11 14:50:00,73.42,73.44,73.27,73.3,73789.0,71.7344,71.7539,71.5878,71.6171,73789.0
2023-05-11 14:55:00,73.3,73.43,73.23,73.4,88402.0,71.6171,71.7441,71.5487,71.7148,88402.0
2023-05-11 15:00:00,73.42,73.46,73.32,73.35,106586.0,71.7344,71.7734,71.6367,71.666,106586.0
2023-05-11 15:05:00,73.34,73.45,73.24,73.42,91334.0,71.6562,71.7637,71.5585,71.7344,91334.0
2023-05-11 15:10:00,73.43,73.46,73.36,73.38,95531.0,71.7441,71.7734,71.6757,71.6953,95531.0
2023-05-11 15:15:00,73.37,73.37,73.11,73.2,138832.0,71.6855,71.6855,71.4315,71.5194,138832.0
2023-05-11 15:20:00,73.19,73.3,73.1,73.27,62389.0,71.5096,71.6171,71.4217,71.5878,62389.0
2023-05-11 15:25:00,73.26,73.32,73.18,73.27,52655.0,71.578,71.6367,71.4999,71.5878,52655.0
2023-05-11 15:30:00,73.24,73.31,73.2,73.22,55950.0,71.5585,71.6269,71.5194,71.5389,55950.0
2023-05-11 15:35:00,73.23,73.25,73.07,73.08,152004.0,71.5487,71.5683,71.3924,71.4022,152004.0
2023-05-11 15:40:00,73.08,73.18,72.99,73.17,98379.0,71.4022,71.4999,71.3142,71.4901,98379.0
2023-05-11 15:45:00,73.16,73.28,73.13,73.23,104092.0,71.4803,71.5976,71.451,71.5487,104092.0
2023-05-11 15:50:00,73.23,73.28,73.08,73.27,172086.0,71.5487,71.5976,71.4022,71.5878,172086.0
2023-05-11 15:55:00,73.27,73.44,73.26,73.36,252054.0,71.5878,71.7539,71.578,71.6757,252054.0
2023-05-12 09:30:00,73.99,74.04,73.89,73.95,166844.0,72.2913,72.3401,72.1936,72.2522,166844.0
2023-05-12 09:35:00,73.95,73.99,73.83,73.89,109099.0,72.2522,72.2913,72.1349,72.1936,109099.0
2023-05-12 09:40:00,73.88,74.09,73.87,73.99,109747.0,72.1838,72.389,72.174,72.2913,109747.0
2023-05-12 09:45:00,74.01,74.05,73.51,73.58,165686.0,72.3108,72.3499,71.8223,71.8907,165686.0
2023-05-12 09:50:00,73.57,73.92,73.52,73.87,120061.0,71.8809,72.2229,71.8321,72.174,120061.0
2023-05-12 09:55:00,73.89,73.92,73.6,73.6,51515.0,72.1936,72.2229,71.9102,71.9102,51515.0
2023-05-12 10:00:00,73.61,73.71,73.23,73.27,311243.0,71.92,72.0177,71.5487,71.5878,311243.0
2023-05-12 10:05:00,73.27,73.39,73.12,73.38,183908.0,71.5878,71.705,71.4412,71.6953,183908.0
2023-05-12 10:10:00,73.38,73.5,73.3,73.36,214442.0,71.6953,71.8125,71.6171,71.6757,214442.0
2023-05-12 10:15:00,73.36,73.41,73.24,73.41,84151.0,71.6757,71.7246,71.5585,71.7246,84151.0
2023-05-12 10:20:00,73.4,73.42,73.29,73.4,68284.0,71.7148,71.7344,71.6073,71.7148,68284.0
2023-05-12 10:25:00,73.41,73.41,73.19,73.21,59013.0,71.7246,71.7246,71.5096,71.5292,59013.0
2023-05-12 10:30:00,73.19,73.2,73.03,73.07,203861.0,71.5096,71.5194,71.3533,71.3924,203861.0
2023-05-12 10:35:00,73.05,73.09,72.8,73.03,167836.0,71.3729,71.4119,71.1286,71.3533,167836.0
2023-05-12 10:40:00,73.03,73.1,72.98,73.08,107973.0,71.3533,71.4217,71.3045,71.4022,107973.0
2023-05-12 10:45:00,73.07,73.1,72.9,73.01,94966.0,71.3924,71.4217,71.2263,71.3338,94966.0
2023-05-12 10:50:00,73.0,73.0,72.82,72.86,73103.0,71.324,71.324,71.1481,71.1872,73103.0
2023-05-12 10:55:00,72.85,72.96,72.85,72.95,80176.0,71.1774,71.2849,71.1774,71.2751,80176.0
2023-05-12 11:00:00,72.96,73.09,72.9,73.08,137981.0,71.2849,71.4119,71.2263,71.4022,137981.0
2023-05-12 11:05:00,73.07,73.23,73.04,73.08,111579.0,71.3924,71.5487,71.3631,71.4022,111579.0
2023-05-12 11:10:00,73.09,73.14,72.82,72.89,72669.0,71.4119,71.4608,71.1481,71.2165,72669.0
2023-05-12 11:15:00,72.88,72.88,72.56,72.68,172540.0,71.2068,71.2068,70.8941,71.0113,172540.0
2023-05-12 11:20:00,72.67,72.82,72.65,72.65,91274.0,71.0016,71.1481,70.982,70.982,91274.0
2023-05-12 11:25:00,72.65,72.74,72.56,72.61,85768.0,70.982,71.07,70.8941,70.943,85768.0
2023-05-12 11:30:00,72.61,72.69,72.55,72.66,101367.0,70.943,71.0211,70.8843,70.9918,101367.0
2023-05-12 11:35:00,72.66,72.7,72.51,72.55,90767.0,70.9918,71.0309,70.8452,70.8843,90767.0
2023-05-12 11:40:00,72.54,72.65,72.52,72.54,58820.0,70.8746,70.982,70.855,70.8746,58820.0
2023-05-12 11:45:00,72.53,72.76,72.53,72.68,92161.0,70.8648,71.0895,70.8648,71.0113,92161.0
2023-05-12 11:50:00,72.69,72.76,72.62,72.71,112109.0,71.0211,71.0895,70.9527,71.0407,112109.0
2023-05-12 11:55:00,72.72,72.97,72.69,72.94,108892.0,71.0504,71.2947,71.0211,71.2654,108892.0
2023-05-12 12:00:00,72.96,72.99,72.57,72.61,173596.0,71.2849,71.3142,70.9039,70.943,173596.0
2023-05-12 12:05:00,72.6,72.65,72.51,72.57,58905.0,70.9332,70.982,70.8452,70.9039,58905.0
2023-05-12 12:10:00,72.57,72.57,72.34,72.39,125491.0,70.9039,70.9039,70.6792,70.728,125491.0
2023-05-12 12:15:00,72.38,72.48,72.36,72.44,77931.0,70.7182,70.8159,70.6987,70.7769,77931.0
2023-05-12 12:20:00,72.43,72.46,72.16,72.2,150407.0,70.7671,70.7964,70.5033,70.5424,150407.0
2023-05-12 12:25:00,72.21,72.28,72.18,72.19,88237.0,70.5521,70.6205,70.5228,70.5326,88237.0
2023-05-12 12:30:00,72.2,72.37,72.14,72.33,93888.0,70.5424,70.7085,70.4837,70.6694,93888.0
2023-05-12 12:35:00,72.34,72.4,72.07,72.24,112758.0,70.6792,70.7378,70.4154,70.5814,112758.0
2023-05-12 12:40:00,72.25,72.25,72.01,72.02,69304.0,70.5912,70.5912,70.3567,70.3665,69304.0
2023-05-12 12:45:00,72.03,72.04,71.86,71.9,105113.0,70.3763,70.386,70.2102,70.2493,105113.0
2023-05-12 12:50:00,71.9,71.99,71.87,71.89,71379.0,70.2493,70.3372,70.2199,70.2395,71379.0
2023-05-12 12:55:00,71.88,71.97,71.85,71.92,46924.0,70.2297,70.3176,70.2004,70.2688,46924.0
2023-05-12 13:00:00,71.92,71.98,71.78,71.97,89176.0,70.2688,70.3274,70.132,70.3176,89176.0
2023-05-12 13:05:00,71.98,72.1,71.96,72.06,80550.0,70.3274,70.4447,70.3079,70.4056,80550.0
2023-05-12 13:10:00,72.07,72.17,72.02,72.06,81888.0,70.4154,70.5131,70.3665,70.4056,81888.0
2023-05-12 13:15:00,72.09,72.09,71.97,72.02,55566.0,70.4349,70.4349,70.3176,70.3665,55566.0
2023-05-12 13:20:00,72.0,72.47,71.98,72.46,123871.0,70.347,70.8062,70.3274,70.7964,123871.0
2023-05-12 13:25:00,72.47,72.54,72.26,72.31,102161.0,70.8062,70.8746,70.601,70.6498,102161.0
2023-05-12 13:30:00,72.3,72.48,72.21,72.21,165286.0,70.6401,70.8159,70.5521,70.5521,165286.0
2023-05-12 13:35:00,72.19,72.23,72.04,72.13,103283.0,70.5326,70.5717,70.386,70.474,103283.0
2023-05-12 13:40:00,72.13,72.25,72.08,72.19,59606.0,70.474,70.5912,70.4251,70.5326,59606.0
2023-05-12 13:45:00,72.2,72.2,72.0,72.06,60428.0,70.5424,70.5424,70.347,70.4056,60428.0
2023-05-12 13:50:00,72.07,72.07,71.88,71.9,85820.0,70.4154,70.4154,70.2297,70.2493,85820.0
2023-05-12 13:55:00,71.91,71.93,71.72,71.78,110186.0,70.259,70.2786,70.0734,70.132,110186.0
2023-05-12 14:00:00,71.78,71.94,71.67,71.88,107534.0,70.132,70.2883,70.0245,70.2297,107534.0
2023-05-12 14:05:00,71.86,71.95,71.81,71.88,105816.0,70.2102,70.2981,70.1613,70.2297,105816.0
2023-05-12 14:10:00,71.86,71.99,71.69,71.72,131035.0,70.2102,70.3372,70.0441,70.0734,131035.0
2023-05-12 14:15:00,71.72,71.77,71.66,71.75,71241.0,70.0734,70.1222,70.0148,70.1027,71241.0
2023-05-12 14:20:00,71.75,71.85,71.68,71.8,74318.0,70.1027,70.2004,70.0343,70.1516,74318.0
2023-05-12 14:25:00,71.81,72.07,71.8,71.9,185169.0,70.1613,70.4154,70.1516,70.2493,185169.0
2023-05-12 14:30:00,71.89,71.99,71.78,71.96,119447.0,70.2395,70.3372,70.132,70.3079,119447.0
2023-05-12 14:35:00,71.98,71.99,71.77,71.83,147570.0,70.3274,70.3372,70.1222,70.1809,147570.0
2023-05-12 14:40:00,71.82,71.86,71.68,71.82,84242.0,70.1711,70.2102,70.0343,70.1711,84242.0
2023-05-12 14:45:00,71.81,71.96,71.81,71.87,66847.0,70.1613,70.3079,70.1613,70.2199,66847.0
2023-05-12 14:50:00,71.92,72.1,71.91,72.06,97665.0,70.2688,70.4447,70.259,70.4056,97665.0
2023-05-12 14:55:00,72.07,72.17,72.02,72.09,129181.0,70.4154,70.5131,70.3665,70.4349,129181.0
2023-05-12 15:00:00,72.11,72.22,71.97,72.15,175269.0,70.4544,70.5619,70.3176,70.4935,175269.0
2023-05-12 15:05:00,72.15,72.29,72.12,72.23,115274.0,70.4935,70.6303,70.4642,70.5717,115274.0
2023-05-12 15:10:00,72.23,72.29,72.09,72.1,205019.0,70.5717,70.6303,70.4349,70.4447,205019.0
2023-05-12 15:15:00,72.12,72.29,72.09,72.28,87581.0,70.4642,70.6303,70.4349,70.6205,87581.0
2023-05-12 15:20:00,72.29,72.37,72.28,72.33,69119.0,70.6303,70.7085,70.6205,70.6694,69119.0
2023-05-12 15:25:00,72.34,72.4,72.26,72.36,72976.0,70.6792,70.7378,70.601,70.6987,72976.0
2023-05-12 15:30:00,72.37,72.59,72.37,72.59,222184.0,70.7085,70.9234,70.7085,70.9234,222184.0
2023-05-12 15:35:00,72.59,72.73,72.49,72.6,212313.0,70.9234,71.0602,70.8257,70.9332,212313.0
2023-05-12 15:40:00,72.6,72.69,72.57,72.67,97450.0,70.9332,71.0211,70.9039,71.0016,97450.0
2023-05-12 15:45:00,72.67,72.77,72.6,72.69,154788.0,71.0016,71.0993,70.9332,71.0211,154788.0
2023-05-12 15:50:00,72.69,72.97,72.58,72.95,266662.0,71.0211,71.2947,70.9136,71.2751,266662.0
2023-05-12 15:55:00,72.95,73.05,72.94,73.03,318694.0,71.2751,71.3729,71.2654,71.3533,318694.0
2023-05-15 09:30:00,73.33,73.35,72.85,72.88,170599.0,71.6464,71.666,71.1774,71.2068,170599.0
2023-05-15 09:35:00,72.86,73.03,72.79,72.9,139799.0,71.1872,71.3533,71.1188,71.2263,139799.0
2023-05-15 09:40:00,72.9,73.05,72.85,72.94,161060.0,71.2263,71.3729,71.1774,71.2654,161060.0
2023-05-15 09:45:00,72.95,73.04,72.74,72.77,112890.0,71.2751,71.3631,71.07,71.0993,112890.0
2023-05-15 09:50:00,72.77,72.83,72.65,72.69,81437.0,71.0993,71.1579,70.982,71.0211,81437.0
2023-05-15 09:55:00,72.69,72.72,72.55,72.58,107322.0,71.0211,71.0504,70.8843,70.9136,107322.0
2023-05-15 10:00:00,72.6,72.77,72.59,72.68,119617.0,70.9332,71.0993,70.9234,71.0113,119617.0
2023-05-15 10:05:00,72.68,72.75,72.3,72.37,151276.0,71.0113,71.0797,70.6401,70.7085,151276.0
2023-05-15 10:10:00,72.35,72.42,72.3,72.31,102766.0,70.6889,70.7573,70.6401,70.6498,102766.0
2023-05-15 10:15:00,72.3,72.43,72.27,72.42,100173.0,70.6401,70.7671,70.6108,70.7573,100173.0
2023-05-15 10:20:00,72.41,72.66,72.35,72.61,268555.0,70.7475,70.9918,70.6889,70.943,268555.0
2023-05-15 10:25:00,72.63,72.78,72.58,72.67,147763.0,70.9625,71.1091,70.9136,71.0016,147763.0
2023-05-15 10:30:00,72.67,72.85,72.65,72.84,186390.0,71.0016,71.1774,70.982,71.1677,186390.0
2023-05-15 10:35:00,72.84,72.96,72.83,72.88,114192.0,71.1677,71.2849,71.1579,71.2068,114192.0
2023-05-15 10:40:00,72.88,73.04,72.87,72.97,210377.0,71.2068,71.3631,71.197,71.2947,210377.0
2023-05-15 10:45:00,72.98,73.04,72.92,73.02,82678.0,71.3045,71.3631,71.2458,71.3435,82678.0
2023-05-15 10:50:00,73.02,73.18,73.01,73.16,185752.0,71.3435,71.4999,71.3338,71.4803,185752.0
2023-05-15 10:55:00,73.16,73.19,72.87,72.9,181540.0,71.4803,71.5096,71.197,71.2263,181540.0
2023-05-15 11:00:00,72.9,73.07,72.86,72.97,87709.0,71.2263,71.3924,71.1872,71.2947,87709.0
2023-05-15 11:05:00,72.96,73.13,72.95,73.05,66364.0,71.2849,71.451,71.2751,71.3729,66364.0
2023-05-15 11:10:00,73.05,73.14,73.04,73.14,52750.0,71.3729,71.4608,71.3631,71.4608,52750.0
2023-05-15 11:15:00,73.14,73.26,73.12,73.22,103693.0,71.4608,71.578,71.4412,71.5389,103693.0
2023-05-15 11:20:00,73.22,73.27,73.16,73.23,80109.0,71.5389,71.5878,71.4803,71.5487,80109.0
2023-05-15 11:25:00,73.25,73.3,73.18,73.19,57605.0,71.5683,71.6171,71.4999,71.5096,57605.0
2023-05-15 11:30:00,73.19,73.23,73.09,73.14,133582.0,71.5096,71.5487,71.4119,71.4608,133582.0
2023-05-15 11:35:00,73.17,73.27,73.16,73.17,46645.0,71.4901,71.5878,71.4803,71.4901,46645.0
2023-05-15 11:40:00,73.16,73.17,73.01,73.03,84603.0,71.4803,71.4901,71.3338,71.3533,84603.0
2023-05-15 11:45:00,73.0,73.19,72.97,73.19,73710.0,71.324,71.5096,71.2947,71.5096,73710.0
2023-05-15 11:50:00,73.19,73.3,73.04,73.08,140011.0,71.5096,71.6171,71.3631,71.4022,140011.0
2023-05-15 11:55:00,73.09,73.23,73.06,73.2,46157.0,71.4119,71.5487,71.3826,71.5194,46157.0
2023-05-15 12:00:00,73.21,73.26,73.04,73.07,107891.0,71.5292,71.578,71.3631,71.3924,107891.0
2023-05-15 12:05:00,73.07,73.14,73.04,73.1,38840.0,71.3924,71.4608,71.3631,71.4217,38840.0
2023-05-15 12:10:00,73.09,73.14,73.06,73.08,25326.0,71.4119,71.4608,71.3826,71.4022,25326.0
2023-05-15 12:15:00,73.08,73.24,73.04,73.24,89885.0,71.4022,71.5585,71.3631,71.5585,89885.0
2023-05-15 12:20:00,73.23,73.23,73.07,73.11,43843.0,71.5487,71.5487,71.3924,71.4315,43843.0
2023-05-15 12:25:00,73.11,73.25,73.05,73.17,49030.0,71.4315,71.5683,71.3729,71.4901,49030.0
2023-05-15 12:30:00,73.17,73.21,73.09,73.14,39417.0,71.4901,71.5292,71.4119,71.4608,39417.0
2023-05-15 12:35:00,73.16,73.26,73.14,73.19,52410.0,71.4803,71.578,71.4608,71.5096,52410.0
2023-05-15 12:40:00,73.19,73.29,73.18,73.29,24852.0,71.5096,71.6073,71.4999,71.6073,24852.0
2023-05-15 12:45:00,73.29,73.44,73.28,73.4,101270.0,71.6073,71.7539,71.5976,71.7148,101270.0
2023-05-15 12:50:00,73.4,73.52,73.39,73.41,126403.0,71.7148,71.8321,71.705,71.7246,126403.0
2023-05-15 12:55:00,73.41,73.62,73.38,73.6,119719.0,71.7246,71.9298,71.6953,71.9102,119719.0
2023-05-15 13:00:00,73.62,73.64,73.53,73.6,75653.0,71.9298,71.9493,71.8418,71.9102,75653.0
2023-05-15 13:05:00,73.61,73.77,73.6,73.76,116622.0,71.92,72.0763,71.9102,72.0666,116622.0
2023-05-15 13:10:00,73.77,73.96,73.77,73.86,168996.0,72.0763,72.262,72.0763,72.1643,168996.0
2023-05-15 13:15:00,73.85,73.91,73.81,73.81,111822.0,72.1545,72.2131,72.1154,72.1154,111822.0
2023-05-15 13:20:00,73.81,73.81,73.64,73.68,130247.0,72.1154,72.1154,71.9493,71.9884,130247.0
2023-05-15 13:25:00,73.69,73.72,73.32,73.36,208241.0,71.9982,72.0275,71.6367,71.6757,208241.0
2023-05-15 13:30:00,73.36,73.42,73.24,73.34,121168.0,71.6757,71.7344,71.5585,71.6562,121168.0
2023-05-15 13:35:00,73.34,73.35,73.22,73.26,126816.0,71.6562,71.666,71.5389,71.578,126816.0
2023-05-15 13:40:00,73.25,73.29,72.97,73.11,149517.0,71.5683,71.6073,71.2947,71.4315,149517.0
2023-05-15 13:45:00,73.1,73.1,73.01,73.09,77828.0,71.4217,71.4217,71.3338,71.4119,77828.0
2023-05-15 13:50:00,73.1,73.29,73.03,73.28,144255.0,71.4217,71.6073,71.3533,71.5976,144255.0
2023-05-15 13:55:00,73.28,73.38,73.22,73.35,82969.0,71.5976,71.6953,71.5389,71.666,82969.0
2023-05-15 14:00:00,73.36,73.51,73.36,73.42,151407.0,71.6757,71.8223,71.6757,71.7344,151407.0
2023-05-15 14:05:00,73.41,73.52,73.38,73.49,77169.0,71.7246,71.8321,71.6953,71.8027,77169.0
2023-05-15 14:10:00,73.5,73.54,73.45,73.52,57497.0,71.8125,71.8516,71.7637,71.8321,57497.0
2023-05-15 14:15:00,73.53,73.54,73.26,73.4,156260.0,71.8418,71.8516,71.578,71.7148,156260.0
2023-05-15 14:20:00,73.42,73.46,73.33,73.33,53748.0,71.7344,71.7734,71.6464,71.6464,53748.0
2023-05-15 14:25:00,73.33,73.4,73.29,73.33,106250.0,71.6464,71.7148,71.6073,71.6464,106250.0
2023-05-15 14:30:00,73.33,73.41,73.28,73.39,76863.0,71.6464,71.7246,71.5976,71.705,76863.0
2023-05-15 14:35:00,73.39,73.46,73.36,73.43,109677.0,71.705,71.7734,71.6757,71.7441,109677.0
2023-05-15 14:40:00,73.44,73.54,73.41,73.52,56165.0,71.7539,71.8516,71.7246,71.8321,56165.0
2023-05-15 14:45:00,73.52,73.63,73.49,73.55,93898.0,71.8321,71.9395,71.8027,71.8614,93898.0
2023-05-15 14:50:00,73.54,73.56,73.4,73.44,61661.0,71.8516,71.8711,71.7148,71.7539,61661.0
2023-05-15 14:55:00,73.45,73.48,73.34,73.43,60073.0,71.7637,71.793,71.6562,71.7441,60073.0
2023-05-15 15:00:00,73.45,73.54,73.4,73.44,53461.0,71.7637,71.8516,71.7148,71.7539,53461.0
2023-05-15 15:05:00,73.44,73.56,73.43,73.53,54276.0,71.7539,71.8711,71.7441,71.8418,54276.0
2023-05-15 15:10:00,73.54,73.61,73.53,73.53,53991.0,71.8516,71.92,71.8418,71.8418,53991.0
2023-05-15 15:15:00,73.53,73.58,73.48,73.58,29255.0,71.8418,71.8907,71.793,71.8907,29255.0
2023-05-15 15:20:00,73.59,73.64,73.47,73.62,64375.0,71.9005,71.9493,71.7832,71.9298,64375.0
2023-05-15 15:25:00,73.62,73.63,73.55,73.6,91600.0,71.9298,71.9395,71.8614,71.9102,91600.0
2023-05-15 15:30:00,73.59,73.69,73.55,73.63,99263.0,71.9005,71.9982,71.8614,71.9395,99263.0
2023-05-15 15:35:00,73.62,73.67,73.57,73.65,60165.0,71.9298,71.9786,71.8809,71.9591,60165.0
2023-05-15 15:40:00,73.66,73.67,73.46,73.47,128283.0,71.9688,71.9786,71.7734,71.7832,128283.0
2023-05-15 15:45:00,73.47,73.58,73.45,73.52,102002.0,71.7832,71.8907,71.7637,71.8321,102002.0
2023-05-15 15:50:00,73.51,73.6,73.47,73.51,141975.0,71.8223,71.9102,71.7832,71.8223,141975.0
2023-05-15 15:55:00,73.5,73.74,73.44,73.74,182298.0,71.8125,72.047,71.7539,72.047,182298.0
2023-05-16 09:30:00,73.09,73.28,72.96,73.17,127201.0,71.4119,71.5976,71.2849,71.4901,127201.0
2023-05-16 09:35:00,73.17,73.26,72.97,73.01,79958.0,71.4901,71.578,71.2947,71.3338,79958.0
2023-05-16 09:40:00,73.01,73.57,73.0,73.5,232026.0,71.3338,71.8809,71.324,71.8125,232026.0
2023-05-16 09:45:00,73.53,73.6,73.27,73.33,121246.0,71.8418,71.9102,71.5878,71.6464,121246.0
2023-05-16 09:50:00,73.37,73.38,72.81,72.95,245710.0,71.6855,71.6953,71.1384,71.2751,245710.0
2023-05-16 09:55:00,72.92,72.98,72.83,72.95,71596.0,71.2458,71.3045,71.1579,71.2751,71596.0
2023-05-16 10:00:00,72.95,73.01,72.83,72.98,86429.0,71.2751,71.3338,71.1579,71.3045,86429.0
2023-05-16 10:05:00,72.99,73.22,72.81,72.87,141512.0,71.3142,71.5389,71.1384,71.197,141512.0
2023-05-16 10:10:00,72.87,72.88,72.47,72.54,277181.0,71.197,71.2068,70.8062,70.8746,277181.0
2023-05-16 10:15:00,72.53,72.82,72.49,72.8,100142.0,70.8648,71.1481,70.8257,71.1286,100142.0
2023-05-16 10:20:00,72.81,72.85,72.66,72.73,88893.0,71.1384,71.1774,70.9918,71.0602,88893.0
2023-05-16 10:25:00,72.74,73.08,72.7,73.08,131222.0,71.07,71.4022,71.0309,71.4022,131222.0
2023-05-16 10:30:00,73.07,73.21,72.81,72.87,170646.0,71.3924,71.5292,71.1384,71.197,170646.0
2023-05-16 10:35:00,72.86,72.87,72.68,72.72,71421.0,71.1872,71.197,71.0113,71.0504,71421.0
2023-05-16 10:40:00,72.71,72.9,72.61,72.88,81697.0,71.0407,71.2263,70.943,71.2068,81697.0
2023-05-16 10:45:00,72.87,72.99,72.81,72.9,92276.0,71.197,71.3142,71.1384,71.2263,92276.0
2023-05-16 10:50:00,72.92,72.95,72.77,72.85,87193.0,71.2458,71.2751,71.0993,71.1774,87193.0
2023-05-16 10:55:00,72.86,73.1,72.84,72.9,131861.0,71.1872,71.4217,71.1677,71.2263,131861.0
2023-05-16 11:00:00,72.89,72.93,72.83,72.93,61086.0,71.2165,71.2556,71.1579,71.2556,61086.0
2023-05-16 11:05:00,72.93,73.03,72.84,72.9,56136.0,71.2556,71.3533,71.1677,71.2263,56136.0
2023-05-16 11:10:00,72.9,73.03,72.82,72.87,54096.0,71.2263,71.3533,71.1481,71.197,54096.0
2023-05-16 11:15:00,72.87,72.92,72.76,72.9,52720.0,71.197,71.2458,71.0895,71.2263,52720.0
2023-05-16 11:20:00,72.89,72.95,72.83,72.92,26612.0,71.2165,71.2751,71.1579,71.2458,26612.0
2023-05-16 11:25:00,72.94,73.13,72.91,73.13,46161.0,71.2654,71.451,71.2361,71.451,46161.0
2023-05-16 11:30:00,73.13,73.15,72.89,72.91,70508.0,71.451,71.4706,71.2165,71.2361,70508.0
2023-05-16 11:35:00,72.92,72.97,72.65,72.72,111753.0,71.2458,71.2947,70.982,71.0504,111753.0
2023-05-16 11:40:00,72.72,72.86,72.65,72.84,99310.0,71.0504,71.1872,70.982,71.1677,99310.0
2023-05-16 11:45:00,72.84,73.02,72.8,73.01,55760.0,71.1677,71.3435,71.1286,71.3338,55760.0
2023-05-16 11:50:00,73.02,73.19,72.99,73.1,79704.0,71.3435,71.5096,71.3142,71.4217,79704.0
2023-05-16 11:55:00,73.11,73.13,72.99,73.1,66383.0,71.4315,71.451,71.3142,71.4217,66383.0
2023-05-16 12:00:00,73.13,73.15,73.01,73.08,79653.0,71.451,71.4706,71.3338,71.4022,79653.0
2023-05-16 12:05:00,73.07,73.18,73.06,73.14,55304.0,71.3924,71.4999,71.3826,71.4608,55304.0
2023-05-16 12:10:00,73.13,73.17,73.07,73.13,43737.0,71.451,71.4901,71.3924,71.451,43737.0
2023-05-16 12:15:00,73.13,73.19,73.04,73.04,57012.0,71.451,71.5096,71.3631,71.3631,57012.0
2023-05-16 12:20:00,73.05,73.07,72.93,73.03,56617.0,71.3729,71.3924,71.2556,71.3533,56617.0
2023-05-16 12:25:00,73.02,73.11,72.97,73.1,66020.0,71.3435,71.4315,71.2947,71.4217,66020.0
2023-05-16 12:30:00,73.11,73.15,72.97,73.07,76164.0,71.4315,71.4706,71.2947,71.3924,76164.0
2023-05-16 12:35:00,73.07,73.21,73.03,73.21,67305.0,71.3924,71.5292,71.3533,71.5292,67305.0
2023-05-16 12:40:00,73.22,73.34,73.14,73.23,110932.0,71.5389,71.6562,71.4608,71.5487,110932.0
2023-05-16 12:45:00,73.23,73.26,72.94,73.07,93663.0,71.5487,71.578,71.2654,71.3924,93663.0
2023-05-16 12:50:00,73.07,73.15,73.03,73.15,34172.0,71.3924,71.4706,71.3533,71.4706,34172.0
2023-05-16 12:55:00,73.17,73.24,73.13,73.19,53428.0,71.4901,71.5585,71.451,71.5096,53428.0
2023-05-16 13:00:00,73.2,73.24,73.13,73.14,47923.0,71.5194,71.5585,71.451,71.4608,47923.0
2023-05-16 13:05:00,73.13,73.24,73.08,73.2,33777.0,71.451,71.5585,71.4022,71.5194,33777.0
2023-05-16 13:10:00,73.2,73.23,73.12,73.17,30311.0,71.5194,71.5487,71.4412,71.4901,30311.0
2023-05-16 13:15:00,73.17,73.2,73.05,73.07,36688.0,71.4901,71.5194,71.3729,71.3924,36688.0
2023-05-16 13:20:00,73.07,73.12,73.01,73.05,44402.0,71.3924,71.4412,71.3338,71.3729,44402.0
2023-05-16 13:25:00,73.03,73.06,72.88,72.92,62431.0,71.3533,71.3826,71.2068,71.2458,62431.0
2023-05-16 13:30:00,72.94,73.02,72.88,73.01,64988.0,71.2654,71.3435,71.2068,71.3338,64988.0
2023-05-16 13:35:00,73.02,73.03,72.86,72.9,66616.0,71.3435,71.3533,71.1872,71.2263,66616.0
2023-05-16 13:40:00,72.91,72.94,72.83,72.86,41304.0,71.2361,71.2654,71.1579,71.1872,41304.0
2023-05-16 13:45:00,72.86,73.03,72.83,73.02,54944.0,71.1872,71.3533,71.1579,71.3435,54944.0
2023-05-16 13:50:00,73.02,73.07,72.99,73.03,35813.0,71.3435,71.3924,71.3142,71.3533,35813.0
2023-05-16 13:55:00,73.03,73.14,73.01,73.1,39611.0,71.3533,71.4608,71.3338,71.4217,39611.0
2023-05-16 14:00:00,73.11,73.14,72.83,72.84,98144.0,71.4315,71.4608,71.1579,71.1677,98144.0
2023-05-16 14:05:00,72.85,72.92,72.72,72.84,85702.0,71.1774,71.2458,71.0504,71.1677,85702.0
2023-05-16 14:10:00,72.83,72.88,72.76,72.83,62831.0,71.1579,71.2068,71.0895,71.1579,62831.0
2023-05-16 14:15:00,72.81,72.88,72.76,72.88,41681.0,71.1384,71.2068,71.0895,71.2068,41681.0
2023-05-16 14:20:00,72.88,72.9,72.74,72.77,85267.0,71.2068,71.2263,71.07,71.0993,85267.0
2023-05-16 14:25:00,72.76,72.81,72.73,72.79,27092.0,71.0895,71.1384,71.0602,71.1188,27092.0
2023-05-16 14:30:00,72.79,72.81,72.64,72.76,64120.0,71.1188,71.1384,70.9723,71.0895,64120.0
2023-05-16 14:35:00,72.79,72.83,72.7,72.83,86603.0,71.1188,71.1579,71.0309,71.1579,86603.0
2023-05-16 14:40:00,72.83,72.93,72.83,72.9,66055.0,71.1579,71.2556,71.1579,71.2263,66055.0
2023-05-16 14:45:00,72.9,72.94,72.87,72.93,44410.0,71.2263,71.2654,71.197,71.2556,44410.0
2023-05-16 14:50:00,72.93,73.06,72.93,73.06,119133.0,71.2556,71.3826,71.2556,71.3826,119133.0
2023-05-16 14:55:00,73.06,73.08,72.95,73.0,34181.0,71.3826,71.4022,71.2751,71.324,34181.0
2023-05-16 15:00:00,73.0,73.08,72.96,73.03,35103.0,71.324,71.4022,71.2849,71.3533,35103.0
2023-05-16 15:05:00,73.04,73.05,72.93,72.94,34432.0,71.3631,71.3729,71.2556,71.2654,34432.0
2023-05-16 15:10:00,72.94,73.09,72.93,72.99,61800.0,71.2654,71.4119,71.2556,71.3142,61800.0
2023-05-16 15:15:00,72.96,73.0,72.91,72.91,41860.0,71.2849,71.324,71.2361,71.2361,41860.0
2023-05-16 15:20:00,72.91,73.0,72.83,73.0,68811.0,71.2361,71.324,71.1579,71.324,68811.0
2023-05-16 15:25:00,73.0,73.08,72.96,73.03,63983.0,71.324,71.4022,71.2849,71.3533,63983.0
2023-05-16 15:30:00,73.0,73.04,72.93,72.95,43003.0,71.324,71.3631,71.2556,71.2751,43003.0
2023-05-16 15:35:00,72.95,72.95,72.85,72.9,47030.0,71.2751,71.2751,71.1774,71.2263,47030.0
2023-05-16 15:40:00,72.89,72.9,72.81,72.85,41790.0,71.2165,71.2263,71.1384,71.1774,41790.0
2023-05-16 15:45:00,72.83,72.83,72.65,72.68,97034.0,71.1579,71.1579,70.982,71.0113,97034.0
2023-05-16 15:50:00,72.67,72.68,72.26,72.33,295360.0,71.0016,71.0113,70.601,70.6694,295360.0
2023-05-16 15:55:00,72.32,72.4,72.23,72.23,184533.0,70.6596,70.7378,70.5717,70.5717,184533.0
2023-05-17 09:30:00,73.33,73.39,73.18,73.26,120362.0,71.6464,71.705,71.4999,71.578,120362.0
2023-05-17 09:35:00,73.26,73.3,73.17,73.18,78756.0,71.578,71.6171,71.4901,71.4999,78756.0
2023-05-17 09:40:00,73.19,73.19,73.0,73.12,150539.0,71.5096,71.5096,71.324,71.4412,150539.0
2023-05-17 09:45:00,73.13,73.17,72.82,72.83,92123.0,71.451,71.4901,71.1481,71.1579,92123.0
2023-05-17 09:50:00,72.82,72.88,72.56,72.63,209689.0,71.1481,71.2068,70.8941,70.9625,209689.0
2023-05-17 09:55:00,72.61,72.73,72.44,72.5,101978.0,70.943,71.0602,70.7769,70.8355,101978.0
2023-05-17 10:00:00,72.51,72.66,72.45,72.59,112941.0,70.8452,70.9918,70.7866,70.9234,112941.0
2023-05-17 10:05:00,72.58,72.89,72.57,72.73,225619.0,70.9136,71.2165,70.9039,71.0602,225619.0
2023-05-17 10:10:00,72.73,72.81,72.64,72.78,125114.0,71.0602,71.1384,70.9723,71.1091,125114.0
2023-05-17 10:15:00,72.78,72.85,72.72,72.73,96907.0,71.1091,71.1774,71.0504,71.0602,96907.0
2023-05-17 10:20:00,72.73,72.88,72.72,72.86,72593.0,71.0602,71.2068,71.0504,71.1872,72593.0
2023-05-17 10:25:00,72.86,73.03,72.86,73.01,156201.0,71.1872,71.3533,71.1872,71.3338,156201.0
2023-05-17 10:30:00,73.01,73.1,72.96,73.06,128329.0,71.3338,71.4217,71.2849,71.3826,128329.0
2023-05-17 10:35:00,73.06,73.09,72.96,73.02,61191.0,71.3826,71.4119,71.2849,71.3435,61191.0
2023-05-17 10:40:00,72.99,73.06,72.94,73.05,73498.0,71.3142,71.3826,71.2654,71.3729,73498.0
2023-05-17 10:45:00,73.06,73.07,72.92,72.94,71372.0,71.3826,71.3924,71.2458,71.2654,71372.0
2023-05-17 10:50:00,72.93,73.0,72.9,72.95,116337.0,71.2556,71.324,71.2263,71.2751,116337.0
2023-05-17 10:55:00,72.95,73.12,72.92,73.09,85940.0,71.2751,71.4412,71.2458,71.4119,85940.0
2023-05-17 11:00:00,73.09,73.19,73.09,73.17,109860.0,71.4119,71.5096,71.4119,71.4901,109860.0
2023-05-17 11:05:00,73.16,73.16,72.99,73.08,73284.0,71.4803,71.4803,71.3142,71.4022,73284.0
2023-05-17 11:10:00,73.06,73.13,73.03,73.12,58251.0,71.3826,71.451,71.3533,71.4412,58251.0
2023-05-17 11:15:00,73.13,73.59,73.05,73.23,294729.0,71.451,71.9005,71.3729,71.5487,294729.0
2023-05-17 11:20:00,73.24,73.27,72.73,72.96,201656.0,71.5585,71.5878,71.0602,71.2849,201656.0
2023-05-17 11:25:00,72.95,73.22,72.86,73.21,142157.0,71.2751,71.5389,71.1872,71.5292,142157.0
2023-05-17 11:30:00,73.21,73.28,73.12,73.17,86446.0,71.5292,71.5976,71.4412,71.4901,86446.0
2023-05-17 11:35:00,73.18,73.28,73.14,73.28,86060.0,71.4999,71.5976,71.4608,71.5976,86060.0
2023-05-17 11:40:00,73.28,73.47,73.26,73.43,156759.0,71.5976,71.7832,71.578,71.7441,156759.0
2023-05-17 11:45:00,73.43,73.56,73.38,73.38,166099.0,71.7441,71.8711,71.6953,71.6953,166099.0
2023-05-17 11:50:00,73.39,73.49,73.35,73.39,107658.0,71.705,71.8027,71.666,71.705,107658.0
2023-05-17 11:55:00,73.39,73.47,73.38,73.45,64167.0,71.705,71.7832,71.6953,71.7637,64167.0
2023-05-17 12:00:00,73.46,73.51,73.39,73.42,86985.0,71.7734,71.8223,71.705,71.7344,86985.0
2023-05-17 12:05:00,73.42,73.52,73.42,73.43,50524.0,71.7344,71.8321,71.7344,71.7441,50524.0
2023-05-17 12:10:00,73.43,73.51,73.42,73.44,42293.0,71.7441,71.8223,71.7344,71.7539,42293.0
2023-05-17 12:15:00,73.44,73.47,73.37,73.4,84597.0,71.7539,71.7832,71.6855,71.7148,84597.0
2023-05-17 12:20:00,73.41,73.52,73.39,73.48,115876.0,71.7246,71.8321,71.705,71.793,115876.0
2023-05-17 12:25:00,73.47,73.63,73.44,73.62,106786.0,71.7832,71.9395,71.7539,71.9298,106786.0
2023-05-17 12:30:00,73.62,73.81,73.62,73.72,276784.0,71.9298,72.1154,71.9298,72.0275,276784.0
2023-05-17 12:35:00,73.73,74.01,73.72,74.0,176455.0,72.0372,72.3108,72.0275,72.301,176455.0
2023-05-17 12:40:00,74.01,74.13,73.98,74.13,163793.0,72.3108,72.4281,72.2815,72.4281,163793.0
2023-05-17 12:45:00,74.13,74.35,74.09,74.31,163125.0,72.4281,72.643,72.389,72.6039,163125.0
2023-05-17 12:50:00,74.31,74.47,74.2,74.46,166784.0,72.6039,72.7602,72.4964,72.7505,166784.0
2023-05-17 12:55:00,74.47,74.55,74.32,74.43,230931.0,72.7602,72.8384,72.6137,72.7212,230931.0
2023-05-17 13:00:00,74.44,74.66,74.44,74.64,193919.0,72.7309,72.9459,72.7309,72.9263,193919.0
2023-05-17 13:05:00,74.65,74.86,74.65,74.73,225665.0,72.9361,73.1413,72.9361,73.0143,225665.0
2023-05-17 13:10:00,74.73,74.75,74.62,74.65,177899.0,73.0143,73.0338,72.9068,72.9361,177899.0
2023-05-17 13:15:00,74.65,74.65,74.51,74.6,167977.0,72.9361,72.9361,72.7993,72.8873,167977.0
2023-05-17 13:20:00,74.59,74.84,74.59,74.79,158697.0,72.8775,73.1218,72.8775,73.0729,158697.0
2023-05-17 13:25:00,74.8,74.88,74.75,74.85,152206.0,73.0827,73.1608,73.0338,73.1315,152206.0
2023-05-17 13:30:00,74.85,75.02,74.84,75.01,168754.0,73.1315,73.2976,73.1218,73.2879,168754.0
2023-05-17 13:35:00,75.02,75.02,74.81,74.88,112753.0,73.2976,73.2976,73.0924,73.1608,112753.0
2023-05-17 13:40:00,74.89,75.04,74.86,74.99,149023.0,73.1706,73.3172,73.1413,73.2683,149023.0
2023-05-17 13:45:00,74.98,75.17,74.97,75.11,199493.0,73.2585,73.4442,73.2488,73.3856,199493.0
2023-05-17 13:50:00,75.11,75.19,75.02,75.05,187371.0,73.3856,73.4637,73.2976,73.3269,187371.0
2023-05-17 13:55:00,75.05,75.17,75.0,75.14,91274.0,73.3269,73.4442,73.2781,73.4149,91274.0
2023-05-17 14:00:00,75.14,75.17,74.95,74.95,129972.0,73.4149,73.4442,73.2292,73.2292,129972.0
2023-05-17 14:05:00,74.96,74.96,74.76,74.83,118883.0,73.239,73.239,73.0436,73.112,118883.0
2023-05-17 14:10:00,74.83,75.02,74.83,74.95,113752.0,73.112,73.2976,73.112,73.2292,113752.0
2023-05-17 14:15:00,74.94,75.01,74.84,74.97,99867.0,73.2195,73.2879,73.1218,73.2488,99867.0
2023-05-17 14:20:00,74.97,74.99,74.92,74.99,63142.0,73.2488,73.2683,73.1999,73.2683,63142.0
2023-05-17 14:25:00,75.0,75.0,74.83,74.84,61363.0,73.2781,73.2781,73.112,73.1218,61363.0
2023-05-17 14:30:00,74.85,74.91,74.62,74.66,120412.0,73.1315,73.1901,72.9068,72.9459,120412.0
2023-05-17 14:35:00,74.66,74.85,74.66,74.73,96374.0,72.9459,73.1315,72.9459,73.0143,96374.0
2023-05-17 14:40:00,74.74,74.78,74.64,74.67,77325.0,73.0241,73.0631,72.9263,72.9557,77325.0
2023-05-17 14:45:00,74.67,74.8,74.57,74.8,143924.0,72.9557,73.0827,72.858,73.0827,143924.0
2023-05-17 14:50:00,74.8,74.81,74.55,74.62,117617.0,73.0827,73.0924,72.8384,72.9068,117617.0
2023-05-17 14:55:00,74.63,74.63,74.48,74.5,76232.0,72.9166,72.9166,72.77,72.7896,76232.0
2023-05-17 15:00:00,74.51,74.71,74.44,74.69,109561.0,72.7993,72.9947,72.7309,72.9752,109561.0
2023-05-17 15:05:00,74.68,74.86,74.68,74.83,132645.0,72.9654,73.1413,72.9654,73.112,132645.0
2023-05-17 15:10:00,74.82,74.92,74.8,74.83,121815.0,73.1022,73.1999,73.0827,73.112,121815.0
2023-05-17 15:15:00,74.82,74.96,74.78,74.84,140321.0,73.1022,73.239,73.0631,73.1218,140321.0
2023-05-17 15:20:00,74.85,74.85,74.53,74.57,128195.0,73.1315,73.1315,72.8189,72.858,128195.0
2023-05-17 15:25:00,74.55,74.62,74.5,74.57,72829.0,72.8384,72.9068,72.7896,72.858,72829.0
2023-05-17 15:30:00,74.57,74.71,74.5,74.55,96912.0,72.858,72.9947,72.7896,72.8384,96912.0
2023-05-17 15:35:00,74.56,74.63,74.45,74.56,120591.0,72.8482,72.9166,72.7407,72.8482,120591.0
2023-05-17 15:40:00,74.55,74.76,74.51,74.71,187822.0,72.8384,73.0436,72.7993,72.9947,187822.0
2023-05-17 15:45:00,74.71,74.97,74.66,74.91,192462.0,72.9947,73.2488,72.9459,73.1901,192462.0
2023-05-17 15:50:00,74.91,75.01,74.78,74.9,186724.0,73.1901,73.2879,73.0631,73.1804,186724.0
2023-05-17 15:55:00,74.9,75.02,74.72,74.86,244961.0,73.1804,73.2976,73.0045,73.1413,244961.0
2023-05-18 09:30:00,74.62,74.7,74.5,74.6,164386.0,72.9068,72.985,72.7896,72.8873,164386.0
2023-05-18 09:35:00,74.6,74.91,74.55,74.85,151150.0,72.8873,73.1901,72.8384,73.1315,151150.0
2023-05-18 09:40:00,74.85,74.93,74.63,74.72,167733.0,73.1315,73.2097,72.9166,73.0045,167733.0
2023-05-18 09:45:00,74.75,74.8,74.68,74.73,69362.0,73.0338,73.0827,72.9654,73.0143,69362.0
2023-05-18 09:50:00,74.69,74.8,74.59,74.69,93148.0,72.9752,73.0827,72.8775,72.9752,93148.0
2023-05-18 09:55:00,74.68,74.8,74.55,74.74,82849.0,72.9654,73.0827,72.8384,73.0241,82849.0
2023-05-18 10:00:00,74.76,74.78,74.65,74.67,79032.0,73.0436,73.0631,72.9361,72.9557,79032.0
2023-05-18 10:05:00,74.69,75.09,74.66,75.02,223773.0,72.9752,73.366,72.9459,73.2976,223773.0
2023-05-18 10:10:00,75.02,75.2,75.01,75.06,123406.0,73.2976,73.4735,73.2879,73.3367,123406.0
2023-05-18 10:15:00,75.06,75.35,74.98,75.28,231592.0,73.3367,73.62,73.2585,73.5517,231592.0
2023-05-18 10:20:00,75.3,75.68,75.3,75.65,236381.0,73.5712,73.9425,73.5712,73.9132,236381.0
2023-05-18 10:25:00,75.64,75.7,75.47,75.7,134253.0,73.9034,73.962,73.7373,73.962,134253.0
2023-05-18 10:30:00,75.7,76.02,75.69,76.02,278049.0,73.962,74.2747,73.9522,74.2747,278049.0
2023-05-18 10:35:00,76.02,76.04,75.87,75.99,146166.0,74.2747,74.2942,74.1281,74.2454,146166.0
2023-05-18 10:40:00,75.99,75.99,75.57,75.62,196251.0,74.2454,74.2454,73.835,73.8838,196251.0
2023-05-18 10:45:00,75.62,75.86,75.53,75.83,126685.0,73.8838,74.1183,73.7959,74.089,126685.0
2023-05-18 10:50:00,75.83,75.85,75.68,75.83,68851.0,74.089,74.1086,73.9425,74.089,68851.0
2023-05-18 10:55:00,75.82,75.92,75.79,75.9,72799.0,74.0793,74.177,74.0499,74.1574,72799.0
2023-05-18 11:00:00,75.92,76.26,75.91,76.23,160057.0,74.177,74.5092,74.1672,74.4798,160057.0
2023-05-18 11:05:00,76.24,76.26,76.13,76.19,113472.0,74.4896,74.5092,74.3821,74.4408,113472.0
2023-05-18 11:10:00,76.2,76.2,75.93,75.97,100947.0,74.4505,74.4505,74.1867,74.2258,100947.0
2023-05-18 11:15:00,75.98,76.06,75.96,76.0,58540.0,74.2356,74.3137,74.216,74.2551,58540.0
2023-05-18 11:20:00,76.02,76.05,75.73,75.91,137527.0,74.2747,74.304,73.9913,74.1672,137527.0
2023-05-18 11:25:00,75.91,75.97,75.76,75.91,94409.0,74.1672,74.2258,74.0206,74.1672,94409.0
2023-05-18 11:30:00,75.92,75.98,75.81,75.91,90330.0,74.177,74.2356,74.0695,74.1672,90330.0
2023-05-18 11:35:00,75.91,76.01,75.84,75.88,68994.0,74.1672,74.2649,74.0988,74.1379,68994.0
2023-05-18 11:40:00,75.89,76.02,75.83,75.96,81659.0,74.1476,74.2747,74.089,74.216,81659.0
2023-05-18 11:45:00,75.98,76.31,75.97,76.21,126741.0,74.2356,74.558,74.2258,74.4603,126741.0
2023-05-18 11:50:00,76.22,76.31,76.19,76.27,122248.0,74.4701,74.558,74.4408,74.5189,122248.0
2023-05-18 11:55:00,76.28,76.33,75.63,75.8,331345.0,74.5287,74.5775,73.8936,74.0597,331345.0
2023-05-18 12:00:00,75.8,75.81,75.68,75.73,77761.0,74.0597,74.0695,73.9425,73.9913,77761.0
2023-05-18 12:05:00,75.73,75.77,75.41,75.53,352309.0,73.9913,74.0304,73.6787,73.7959,352309.0
2023-05-18 12:10:00,75.53,75.72,75.24,75.26,241874.0,73.7959,73.9816,73.5126,73.5321,241874.0
2023-05-18 12:15:00,75.26,75.5,75.07,75.39,213758.0,73.5321,73.7666,73.3465,73.6591,213758.0
2023-05-18 12:20:00,75.38,75.48,75.24,75.45,135558.0,73.6494,73.7471,73.5126,73.7178,135558.0
2023-05-18 12:25:00,75.44,75.47,75.19,75.31,116106.0,73.708,73.7373,73.4637,73.581,116106.0
2023-05-18 12:30:00,75.3,75.43,75.24,75.37,127175.0,73.5712,73.6982,73.5126,73.6396,127175.0
2023-05-18 12:35:00,75.37,75.46,75.23,75.24,97114.0,73.6396,73.7275,73.5028,73.5126,97114.0
2023-05-18 12:40:00,75.25,75.39,75.15,75.37,102887.0,73.5223,73.6591,73.4246,73.6396,102887.0
2023-05-18 12:45:00,75.37,75.43,75.27,75.34,88325.0,73.6396,73.6982,73.5419,73.6103,88325.0
2023-05-18 12:50:00,75.31,75.36,75.22,75.33,48537.0,73.581,73.6298,73.493,73.6005,48537.0
2023-05-18 12:55:00,75.34,75.35,75.06,75.32,151515.0,73.6103,73.62,73.3367,73.5907,151515.0
2023-05-18 13:00:00,75.33,75.47,75.32,75.4,157730.0,73.6005,73.7373,73.5907,73.6689,157730.0
2023-05-18 13:05:00,75.41,75.51,75.35,75.48,55982.0,73.6787,73.7764,73.62,73.7471,55982.0
2023-05-18 13:10:00,75.48,75.51,75.33,75.38,64455.0,73.7471,73.7764,73.6005,73.6494,64455.0
2023-05-18 13:15:00,75.38,75.64,75.38,75.61,122872.0,73.6494,73.9034,73.6494,73.8741,122872.0
2023-05-18 13:20:00,75.62,75.74,75.6,75.73,63143.0,73.8838,74.0011,73.8643,73.9913,63143.0
2023-05-18 13:25:00,75.73,75.87,75.28,75.3,321821.0,73.9913,74.1281,73.5517,73.5712,321821.0
2023-05-18 13:30:00,75.29,75.54,75.21,75.51,166375.0,73.5614,73.8057,73.4833,73.7764,166375.0
2023-05-18 13:35:00,75.49,75.58,75.32,75.34,90225.0,73.7568,73.8448,73.5907,73.6103,90225.0
2023-05-18 13:40:00,75.33,75.4,75.16,75.17,75986.0,73.6005,73.6689,73.4344,73.4442,75986.0
2023-05-18 13:45:00,75.17,75.27,74.97,75.25,163730.0,73.4442,73.5419,73.2488,73.5223,163730.0
2023-05-18 13:50:00,75.24,75.24,75.08,75.11,73666.0,73.5126,73.5126,73.3562,73.3856,73666.0
2023-05-18 13:55:00,75.11,75.11,74.88,75.01,98183.0,73.3856,73.3856,73.1608,73.2879,98183.0
2023-05-18 14:00:00,75.0,75.14,74.93,75.02,124427.0,73.2781,73.4149,73.2097,73.2976,124427.0
2023-05-18 14:05:00,75.01,75.13,74.96,75.03,100126.0,73.2879,73.4051,73.239,73.3074,100126.0
2023-05-18 14:10:00,75.04,75.1,74.99,75.09,64604.0,73.3172,73.3758,73.2683,73.366,64604.0
2023-05-18 14:15:00,75.09,75.36,75.09,75.35,109518.0,73.366,73.6298,73.366,73.62,109518.0
2023-05-18 14:20:00,75.34,75.52,75.34,75.48,61083.0,73.6103,73.7861,73.6103,73.7471,61083.0
2023-05-18 14:25:00,75.49,75.63,75.48,75.51,78835.0,73.7568,73.8936,73.7471,73.7764,78835.0
2023-05-18 14:30:00,75.51,75.66,75.5,75.62,88492.0,73.7764,73.9229,73.7666,73.8838,88492.0
2023-05-18 14:35:00,75.63,75.71,75.58,75.7,80424.0,73.8936,73.9718,73.8448,73.962,80424.0
2023-05-18 14:40:00,75.71,75.71,75.56,75.59,93646.0,73.9718,73.9718,73.8252,73.8545,93646.0
2023-05-18 14:45:00,75.61,75.8,75.58,75.78,89673.0,73.8741,74.0597,73.8448,74.0402,89673.0
2023-05-18 14:50:00,75.79,75.83,75.69,75.71,100727.0,74.0499,74.089,73.9522,73.9718,100727.0
2023-05-18 14:55:00,75.71,75.82,75.69,75.78,67191.0,73.9718,74.0793,73.9522,74.0402,67191.0
2023-05-18 15:00:00,75.78,75.93,75.72,75.74,114148.0,74.0402,74.1867,73.9816,74.0011,114148.0
2023-05-18 15:05:00,75.73,75.86,75.65,75.86,116338.0,73.9913,74.1183,73.9132,74.1183,116338.0
2023-05-18 15:10:00,75.87,75.98,75.87,75.97,65478.0,74.1281,74.2356,74.1281,74.2258,65478.0
2023-05-18 15:15:00,75.97,76.29,75.97,76.25,131776.0,74.2258,74.5385,74.2258,74.4994,131776.0
2023-05-18 15:20:00,76.26,76.29,76.03,76.05,145474.0,74.5092,74.5385,74.2844,74.304,145474.0
2023-05-18 15:25:00,76.04,76.18,75.97,76.18,129017.0,74.2942,74.431,74.2258,74.431,129017.0
2023-05-18 15:30:00,76.18,76.28,76.15,76.27,63048.0,74.431,74.5287,74.4017,74.5189,63048.0
2023-05-18 15:35:00,76.28,76.3,76.18,76.3,84429.0,74.5287,74.5482,74.431,74.5482,84429.0
2023-05-18 15:40:00,76.29,76.76,76.26,76.71,228637.0,74.5385,74.9977,74.5092,74.9488,228637.0
2023-05-18 15:45:00,76.71,76.91,76.71,76.85,253540.0,74.9488,75.1442,74.9488,75.0856,253540.0
2023-05-18 15:50:00,76.89,77.18,76.88,76.92,364248.0,75.1247,75.408,75.1149,75.154,364248.0
2023-05-18 15:55:00,76.92,77.08,76.85,76.94,298464.0,75.154,75.3103,75.0856,75.1735,298464.0
2023-05-19 09:30:00,77.42,77.5,77.21,77.45,253505.0,75.6425,75.7207,75.4373,75.6718,253505.0
2023-05-19 09:35:00,77.45,77.6,77.36,77.53,106738.0,75.6718,75.8184,75.5839,75.75,106738.0
2023-05-19 09:40:00,77.52,77.71,77.46,77.6,291253.0,75.7402,75.9259,75.6816,75.8184,291253.0
2023-05-19 09:45:00,77.6,77.62,77.43,77.47,91852.0,75.8184,75.8379,75.6523,75.6914,91852.0
2023-05-19 09:50:00,77.46,77.72,77.44,77.55,80264.0,75.6816,75.9356,75.6621,75.7695,80264.0
2023-05-19 09:55:00,77.56,77.65,77.55,77.61,64017.0,75.7793,75.8672,75.7695,75.8282,64017.0
2023-05-19 10:00:00,77.63,77.63,77.25,77.36,123155.0,75.8477,75.8477,75.4764,75.5839,123155.0
2023-05-19 10:05:00,77.35,77.54,77.3,77.51,166397.0,75.5741,75.7598,75.5253,75.7305,166397.0
2023-05-19 10:10:00,77.53,77.57,77.32,77.51,107408.0,75.75,75.7891,75.5448,75.7305,107408.0
2023-05-19 10:15:00,77.51,77.6,77.49,77.56,55394.0,75.7305,75.8184,75.7109,75.7793,55394.0
2023-05-19 10:20:00,77.58,77.67,77.55,77.63,90364.0,75.7988,75.8868,75.7695,75.8477,90364.0
2023-05-19 10:25:00,77.63,77.68,77.56,77.64,44589.0,75.8477,75.8966,75.7793,75.8575,44589.0
2023-05-19 10:30:00,77.62,77.7,77.6,77.69,33437.0,75.8379,75.9161,75.8184,75.9063,33437.0
2023-05-19 10:35:00,77.7,77.71,77.36,77.54,69734.0,75.9161,75.9259,75.5839,75.7598,69734.0
2023-05-19 10:40:00,77.51,77.54,77.36,77.42,51901.0,75.7305,75.7598,75.5839,75.6425,51901.0
2023-05-19 10:45:00,77.42,77.42,77.26,77.29,48635.0,75.6425,75.6425,75.4862,75.5155,48635.0
2023-05-19 10:50:00,77.27,77.5,77.27,77.44,82699.0,75.496,75.7207,75.496,75.6621,82699.0
2023-05-19 10:55:00,77.45,77.52,77.36,77.51,58494.0,75.6718,75.7402,75.5839,75.7305,58494.0
2023-05-19 11:00:00,77.51,77.62,77.46,77.61,54576.0,75.7305,75.8379,75.6816,75.8282,54576.0
2023-05-19 11:05:00,77.61,77.61,77.15,77.18,134775.0,75.8282,75.8282,75.3787,75.408,134775.0
2023-05-19 11:10:00,77.17,77.34,76.93,77.07,192867.0,75.3983,75.5644,75.1638,75.3006,192867.0
2023-05-19 11:15:00,77.06,77.21,76.69,76.89,326361.0,75.2908,75.4373,74.9293,75.1247,326361.0
2023-05-19 11:20:00,76.9,77.24,76.86,76.92,186321.0,75.1345,75.4667,75.0954,75.154,186321.0
2023-05-19 11:25:00,76.92,77.15,76.5,76.51,210504.0,75.154,75.3787,74.7436,74.7534,210504.0
2023-05-19 11:30:00,76.5,76.59,76.23,76.44,305269.0,74.7436,74.8316,74.4798,74.685,305269.0
2023-05-19 11:35:00,76.43,76.45,75.86,76.05,275364.0,74.6753,74.6948,74.1183,74.304,275364.0
2023-05-19 11:40:00,76.04,76.31,75.89,76.28,294609.0,74.2942,74.558,74.1476,74.5287,294609.0
2023-05-19 11:45:00,76.28,76.73,76.26,76.62,233172.0,74.5287,74.9684,74.5092,74.8609,233172.0
2023-05-19 11:50:00,76.64,76.67,76.51,76.63,141890.0,74.8804,74.9097,74.7534,74.8707,141890.0
2023-05-19 11:55:00,76.61,76.86,76.43,76.49,216894.0,74.8511,75.0954,74.6753,74.7339,216894.0
2023-05-19 12:00:00,76.5,76.66,76.3,76.5,102144.0,74.7436,74.9,74.5482,74.7436,102144.0
2023-05-19 12:05:00,76.5,76.56,76.3,76.4,71815.0,74.7436,74.8023,74.5482,74.6459,71815.0
2023-05-19 12:10:00,76.4,76.52,76.3,76.36,70443.0,74.6459,74.7632,74.5482,74.6069,70443.0
2023-05-19 12:15:00,76.35,76.6,76.17,76.51,137697.0,74.5971,74.8413,74.4212,74.7534,137697.0
2023-05-19 12:20:00,76.52,76.69,76.49,76.54,84990.0,74.7632,74.9293,74.7339,74.7827,84990.0
2023-05-19 12:25:00,76.54,76.57,76.34,76.35,65605.0,74.7827,74.812,74.5873,74.5971,65605.0
2023-05-19 12:30:00,76.32,76.32,75.96,75.98,281896.0,74.5678,74.5678,74.216,74.2356,281896.0
2023-05-19 12:35:00,75.95,76.39,75.94,76.36,118468.0,74.2063,74.6362,74.1965,74.6069,118468.0
2023-05-19 12:40:00,76.36,76.46,76.3,76.45,43544.0,74.6069,74.7046,74.5482,74.6948,43544.0
2023-05-19 12:45:00,76.47,76.58,76.43,76.56,65705.0,74.7143,74.8218,74.6753,74.8023,65705.0
2023-05-19 12:50:00,76.57,76.73,76.51,76.71,116732.0,74.812,74.9684,74.7534,74.9488,116732.0
2023-05-19 12:55:00,76.72,76.72,76.54,76.59,57757.0,74.9586,74.9586,74.7827,74.8316,57757.0
2023-05-19 13:00:00,76.6,76.78,76.55,76.74,96117.0,74.8413,75.0172,74.7925,74.9781,96117.0
2023-05-19 13:05:00,76.74,76.8,76.64,76.65,63106.0,74.9781,75.0368,74.8804,74.8902,63106.0
2023-05-19 13:10:00,76.63,76.66,76.53,76.64,51854.0,74.8707,74.9,74.773,74.8804,51854.0
2023-05-19 13:15:00,76.62,76.77,76.62,76.73,43569.0,74.8609,75.0074,74.8609,74.9684,43569.0
2023-05-19 13:20:00,76.73,76.75,76.62,76.75,80225.0,74.9684,74.9879,74.8609,74.9879,80225.0
2023-05-19 13:25:00,76.75,76.76,76.53,76.65,84955.0,74.9879,74.9977,74.773,74.8902,84955.0
2023-05-19 13:30:00,76.65,76.7,76.56,76.66,54032.0,74.8902,74.9391,74.8023,74.9,54032.0
2023-05-19 13:35:00,76.67,76.67,76.49,76.62,76786.0,74.9097,74.9097,74.7339,74.8609,76786.0
2023-05-19 13:40:00,76.61,76.64,76.39,76.48,70821.0,74.8511,74.8804,74.6362,74.7241,70821.0
2023-05-19 13:45:00,76.47,76.58,76.35,76.4,82147.0,74.7143,74.8218,74.5971,74.6459,82147.0
2023-05-19 13:50:00,76.39,76.46,76.3,76.44,46469.0,74.6362,74.7046,74.5482,74.685,46469.0
2023-05-19 13:55:00,76.44,76.45,76.21,76.21,48525.0,74.685,74.6948,74.4603,74.4603,48525.0
2023-05-19 14:00:00,76.23,76.29,76.09,76.19,139255.0,74.4798,74.5385,74.3431,74.4408,139255.0
2023-05-19 14:05:00,76.18,76.33,76.14,76.22,83708.0,74.431,74.5775,74.3919,74.4701,83708.0
2023-05-19 14:10:00,76.21,76.22,76.1,76.14,55945.0,74.4603,74.4701,74.3528,74.3919,55945.0
2023-05-19 14:15:00,76.12,76.33,75.94,76.32,148855.0,74.3724,74.5775,74.1965,74.5678,148855.0
2023-05-19 14:20:00,76.33,76.46,76.29,76.43,103964.0,74.5775,74.7046,74.5385,74.6753,103964.0
2023-05-19 14:25:00,76.41,76.42,76.11,76.14,75757.0,74.6557,74.6655,74.3626,74.3919,75757.0
2023-05-19 14:30:00,76.14,76.22,76.05,76.15,71275.0,74.3919,74.4701,74.304,74.4017,71275.0
2023-05-19 14:35:00,76.15,76.34,76.1,76.29,68951.0,74.4017,74.5873,74.3528,74.5385,68951.0
2023-05-19 14:40:00,76.31,76.36,76.22,76.33,48130.0,74.558,74.6069,74.4701,74.5775,48130.0
2023-05-19 14:45:00,76.33,76.33,76.12,76.19,54896.0,74.5775,74.5775,74.3724,74.4408,54896.0
2023-05-19 14:50:00,76.2,76.51,76.2,76.46,106380.0,74.4505,74.7534,74.4505,74.7046,106380.0
2023-05-19 14:55:00,76.48,76.61,76.47,76.6,84908.0,74.7241,74.8511,74.7143,74.8413,84908.0
2023-05-19 15:00:00,76.59,76.62,76.46,76.51,76628.0,74.8316,74.8609,74.7046,74.7534,76628.0
2023-05-19 15:05:00,76.5,76.53,76.33,76.42,90341.0,74.7436,74.773,74.5775,74.6655,90341.0
2023-05-19 15:10:00,76.43,76.62,76.43,76.62,72822.0,74.6753,74.8609,74.6753,74.8609,72822.0
2023-05-19 15:15:00,76.62,76.62,76.49,76.52,68489.0,74.8609,74.8609,74.7339,74.7632,68489.0
2023-05-19 15:20:00,76.51,76.52,76.37,76.52,76944.0,74.7534,74.7632,74.6166,74.7632,76944.0
2023-05-19 15:25:00,76.52,76.52,76.31,76.33,104260.0,74.7632,74.7632,74.558,74.5775,104260.0
2023-05-19 15:30:00,76.35,76.39,76.22,76.32,77682.0,74.5971,74.6362,74.4701,74.5678,77682.0
2023-05-19 15:35:00,76.34,76.56,76.31,76.5,110943.0,74.5873,74.8023,74.558,74.7436,110943.0
2023-05-19 15:40:00,76.5,76.62,76.47,76.6,109907.0,74.7436,74.8609,74.7143,74.8413,109907.0
2023-05-19 15:45:00,76.6,76.62,76.46,76.53,83374.0,74.8413,74.8609,74.7046,74.773,83374.0
2023-05-19 15:50:00,76.54,76.73,76.42,76.71,165909.0,74.7827,74.9684,74.6655,74.9488,165909.0
2023-05-19 15:55:00,76.72,76.77,76.55,76.55,179878.0,74.9586,75.0074,74.7925,74.7925,179878.0
2023-05-22 09:30:00,76.56,77.12,76.56,77.06,175792.0,74.8023,75.3494,74.8023,75.2908,175792.0
2023-05-22 09:35:00,77.09,77.44,77.03,77.34,215988.0,75.3201,75.6621,75.2615,75.5644,215988.0
2023-05-22 09:40:00,77.34,77.51,77.11,77.13,212378.0,75.5644,75.7305,75.3396,75.3592,212378.0
2023-05-22 09:45:00,77.14,77.17,76.93,77.09,184891.0,75.3689,75.3983,75.1638,75.3201,184891.0
2023-05-22 09:50:00,77.09,77.19,76.99,77.0,120421.0,75.3201,75.4178,75.2224,75.2322,120421.0
2023-05-22 09:55:00,77.01,77.07,76.71,76.79,129601.0,75.2419,75.3006,74.9488,75.027,129601.0
2023-05-22 10:00:00,76.78,76.82,76.53,76.6,163384.0,75.0172,75.0563,74.773,74.8413,163384.0
2023-05-22 10:05:00,76.59,76.68,75.86,76.0,228264.0,74.8316,74.9195,74.1183,74.2551,228264.0
2023-05-22 10:10:00,75.99,76.72,75.98,76.66,332367.0,74.2454,74.9586,74.2356,74.9,332367.0
2023-05-22 10:15:00,76.68,76.87,76.57,76.85,123737.0,74.9195,75.1051,74.812,75.0856,123737.0
2023-05-22 10:20:00,76.83,76.95,76.63,76.9,126563.0,75.0661,75.1833,74.8707,75.1345,126563.0
2023-05-22 10:25:00,76.85,76.96,76.7,76.83,158328.0,75.0856,75.1931,74.9391,75.0661,158328.0
2023-05-22 10:30:00,76.83,76.94,76.75,76.82,97848.0,75.0661,75.1735,74.9879,75.0563,97848.0
2023-05-22 10:35:00,76.84,76.91,76.74,76.8,65079.0,75.0758,75.1442,74.9781,75.0368,65079.0
2023-05-22 10:40:00,76.8,76.8,76.55,76.56,114974.0,75.0368,75.0368,74.7925,74.8023,114974.0
2023-05-22 10:45:00,76.56,76.64,76.41,76.48,102810.0,74.8023,74.8804,74.6557,74.7241,102810.0
2023-05-22 10:50:00,76.47,76.56,76.35,76.41,85362.0,74.7143,74.8023,74.5971,74.6557,85362.0
2023-05-22 10:55:00,76.41,76.64,76.21,76.64,137128.0,74.6557,74.8804,74.4603,74.8804,137128.0
2023-05-22 11:00:00,76.65,76.8,76.61,76.77,147497.0,74.8902,75.0368,74.8511,75.0074,147497.0
2023-05-22 11:05:00,76.8,76.95,76.77,76.87,83823.0,75.0368,75.1833,75.0074,75.1051,83823.0
2023-05-22 11:10:00,76.87,76.88,76.78,76.82,56282.0,75.1051,75.1149,75.0172,75.0563,56282.0
2023-05-22 11:15:00,76.8,76.94,76.79,76.89,56977.0,75.0368,75.1735,75.027,75.1247,56977.0
2023-05-22 11:20:00,76.87,76.98,76.8,76.96,65758.0,75.1051,75.2126,75.0368,75.1931,65758.0
2023-05-22 11:25:00,76.96,76.96,76.83,76.92,53086.0,75.1931,75.1931,75.0661,75.154,53086.0
2023-05-22 11:30:00,76.92,77.03,76.88,76.94,85966.0,75.154,75.2615,75.1149,75.1735,85966.0
2023-05-22 11:35:00,76.94,76.95,76.73,76.79,69384.0,75.1735,75.1833,74.9684,75.027,69384.0
2023-05-22 11:40:00,76.79,76.82,76.72,76.74,62417.0,75.027,75.0563,74.9586,74.9781,62417.0
2023-05-22 11:45:00,76.72,76.72,76.58,76.68,81421.0,74.9586,74.9586,74.8218,74.9195,81421.0
2023-05-22 11:50:00,76.67,76.86,76.67,76.85,67754.0,74.9097,75.0954,74.9097,75.0856,67754.0
2023-05-22 11:55:00,76.86,77.01,76.83,76.89,59542.0,75.0954,75.2419,75.0661,75.1247,59542.0
2023-05-22 12:00:00,76.89,77.0,76.89,76.96,71705.0,75.1247,75.2322,75.1247,75.1931,71705.0
2023-05-22 12:05:00,76.96,76.96,76.85,76.89,36491.0,75.1931,75.1931,75.0856,75.1247,36491.0
2023-05-22 12:10:00,76.9,76.97,76.87,76.94,44069.0,75.1345,75.2029,75.1051,75.1735,44069.0
2023-05-22 12:15:00,76.94,76.94,76.8,76.9,62981.0,75.1735,75.1735,75.0368,75.1345,62981.0
2023-05-22 12:20:00,76.9,76.92,76.61,76.69,54412.0,75.1345,75.154,74.8511,74.9293,54412.0
2023-05-22 12:25:00,76.68,76.84,76.65,76.7,53542.0,74.9195,75.0758,74.8902,74.9391,53542.0
2023-05-22 12:30:00,76.7,76.78,76.64,76.69,52751.0,74.9391,75.0172,74.8804,74.9293,52751.0
2023-05-22 12:35:00,76.68,76.76,76.64,76.66,56741.0,74.9195,74.9977,74.8804,74.9,56741.0
2023-05-22 12:40:00,76.66,76.73,76.63,76.69,40541.0,74.9,74.9684,74.8707,74.9293,40541.0
2023-05-22 12:45:00,76.69,76.74,76.63,76.64,54516.0,74.9293,74.9781,74.8707,74.8804,54516.0
2023-05-22 12:50:00,76.64,76.72,76.63,76.7,26458.0,74.8804,74.9586,74.8707,74.9391,26458.0
2023-05-22 12:55:00,76.69,76.8,76.68,76.78,39626.0,74.9293,75.0368,74.9195,75.0172,39626.0
2023-05-22 13:00:00,76.79,76.94,76.77,76.84,79459.0,75.027,75.1735,75.0074,75.0758,79459.0
2023-05-22 13:05:00,76.85,76.98,76.78,76.86,47440.0,75.0856,75.2126,75.0172,75.0954,47440.0
2023-05-22 13:10:00,76.87,76.96,76.48,76.55,244963.0,75.1051,75.1931,74.7241,74.7925,244963.0
2023-05-22 13:15:00,76.55,76.7,76.34,76.7,118235.0,74.7925,74.9391,74.5873,74.9391,118235.0
2023-05-22 13:20:00,76.71,76.86,76.68,76.82,86794.0,74.9488,75.0954,74.9195,75.0563,86794.0
2023-05-22 13:25:00,76.84,76.87,76.76,76.78,45818.0,75.0758,75.1051,74.9977,75.0172,45818.0
2023-05-22 13:30:00,76.8,76.91,76.78,76.85,43928.0,75.0368,75.1442,75.0172,75.0856,43928.0
2023-05-22 13:35:00,76.87,76.94,76.85,76.92,25441.0,75.1051,75.1735,75.0856,75.154,25441.0
2023-05-22 13:40:00,76.93,77.02,76.89,76.94,69450.0,75.1638,75.2517,75.1247,75.1735,69450.0
2023-05-22 13:45:00,76.95,76.99,76.9,76.94,39380.0,75.1833,75.2224,75.1345,75.1735,39380.0
2023-05-22 13:50:00,76.92,76.96,76.85,76.85,46703.0,75.154,75.1931,75.0856,75.0856,46703.0
2023-05-22 13:55:00,76.84,76.98,76.83,76.84,88122.0,75.0758,75.2126,75.0661,75.0758,88122.0
2023-05-22 14:00:00,76.83,76.92,76.82,76.9,40010.0,75.0661,75.154,75.0563,75.1345,40010.0
2023-05-22 14:05:00,76.9,76.94,76.86,76.94,31312.0,75.1345,75.1735,75.0954,75.1735,31312.0
2023-05-22 14:10:00,76.94,76.94,76.82,76.85,39355.0,75.1735,75.1735,75.0563,75.0856,39355.0
2023-05-22 14:15:00,76.83,77.06,76.82,77.0,76603.0,75.0661,75.2908,75.0563,75.2322,76603.0
2023-05-22 14:20:00,77.0,77.04,76.91,76.93,68024.0,75.2322,75.2712,75.1442,75.1638,68024.0
2023-05-22 14:25:00,76.93,77.14,76.93,77.12,84973.0,75.1638,75.3689,75.1638,75.3494,84973.0
2023-05-22 14:30:00,77.13,77.17,77.1,77.13,86123.0,75.3592,75.3983,75.3299,75.3592,86123.0
2023-05-22 14:35:00,77.12,77.12,77.03,77.05,41778.0,75.3494,75.3494,75.2615,75.281,41778.0
2023-05-22 14:40:00,77.06,77.19,77.03,77.17,49924.0,75.2908,75.4178,75.2615,75.3983,49924.0
2023-05-22 14:45:00,77.16,77.2,77.1,77.2,62830.0,75.3885,75.4276,75.3299,75.4276,62830.0
2023-05-22 14:50:00,77.2,77.42,77.2,77.25,136283.0,75.4276,75.6425,75.4276,75.4764,136283.0
2023-05-22 14:55:00,77.24,77.24,76.99,77.16,108956.0,75.4667,75.4667,75.2224,75.3885,108956.0
2023-05-22 15:00:00,77.15,77.27,77.1,77.13,78628.0,75.3787,75.496,75.3299,75.3592,78628.0
2023-05-22 15:05:00,77.13,77.19,77.03,77.06,49192.0,75.3592,75.4178,75.2615,75.2908,49192.0
2023-05-22 15:10:00,77.05,77.1,76.98,77.03,57682.0,75.281,75.3299,75.2126,75.2615,57682.0
2023-05-22 15:15:00,77.04,77.1,76.94,77.05,64750.0,75.2712,75.3299,75.1735,75.281,64750.0
2023-05-22 15:20:00,77.05,77.05,76.83,76.85,74726.0,75.281,75.281,75.0661,75.0856,74726.0
2023-05-22 15:25:00,76.87,76.87,76.62,76.76,128237.0,75.1051,75.1051,74.8609,74.9977,128237.0
2023-05-22 15:30:00,76.77,76.8,76.69,76.7,60961.0,75.0074,75.0368,74.9293,74.9391,60961.0
2023-05-22 15:35:00,76.7,76.7,76.53,76.64,106817.0,74.9391,74.9391,74.773,74.8804,106817.0
2023-05-22 15:40:00,76.62,76.68,76.56,76.63,113425.0,74.8609,74.9195,74.8023,74.8707,113425.0
2023-05-22 15:45:00,76.63,76.77,76.54,76.55,108117.0,74.8707,75.0074,74.7827,74.7925,108117.0
2023-05-22 15:50:00,76.55,76.66,76.43,76.59,182469.0,74.7925,74.9,74.6753,74.8316,182469.0
2023-05-22 15:55:00,76.6,76.63,76.51,76.63,226669.0,74.8413,74.8707,74.7534,74.8707,226669.0
2023-05-23 09:30:00,75.68,75.91,75.54,75.78,265482.0,73.9425,74.1672,73.8057,74.0402,265482.0
2023-05-23 09:35:00,75.77,75.82,75.62,75.72,99166.0,74.0304,74.0793,73.8838,73.9816,99166.0
2023-05-23 09:40:00,75.72,75.88,75.71,75.78,105748.0,73.9816,74.1379,73.9718,74.0402,105748.0
2023-05-23 09:45:00,75.77,76.08,75.73,76.06,123487.0,74.0304,74.3333,73.9913,74.3137,123487.0
2023-05-23 09:50:00,76.06,76.21,75.94,76.12,125169.0,74.3137,74.4603,74.1965,74.3724,125169.0
2023-05-23 09:55:00,76.14,76.14,75.91,76.0,77033.0,74.3919,74.3919,74.1672,74.2551,77033.0
2023-05-23 10:00:00,76.01,76.24,75.96,75.98,125254.0,74.2649,74.4896,74.216,74.2356,125254.0
2023-05-23 10:05:00,75.99,76.07,75.91,76.05,63564.0,74.2454,74.3235,74.1672,74.304,63564.0
2023-05-23 10:10:00,76.06,76.13,75.93,75.96,52416.0,74.3137,74.3821,74.1867,74.216,52416.0
2023-05-23 10:15:00,75.99,76.05,75.6,75.96,218195.0,74.2454,74.304,73.8643,74.216,218195.0
2023-05-23 10:20:00,75.97,76.0,75.84,75.91,98794.0,74.2258,74.2551,74.0988,74.1672,98794.0
2023-05-23 10:25:00,75.92,76.11,75.92,76.02,90009.0,74.177,74.3626,74.177,74.2747,90009.0
2023-05-23 10:30:00,76.02,76.11,75.92,76.04,42976.0,74.2747,74.3626,74.177,74.2942,42976.0
2023-05-23 10:35:00,76.05,76.18,76.01,76.17,65331.0,74.304,74.431,74.2649,74.4212,65331.0
2023-05-23 10:40:00,76.17,76.17,75.98,76.03,59289.0,74.4212,74.4212,74.2356,74.2844,59289.0
2023-05-23 10:45:00,76.02,76.09,75.93,76.01,56585.0,74.2747,74.3431,74.1867,74.2649,56585.0
2023-05-23 10:50:00,76.01,76.02,75.71,75.87,128269.0,74.2649,74.2747,73.9718,74.1281,128269.0
2023-05-23 10:55:00,75.86,75.89,75.77,75.84,48041.0,74.1183,74.1476,74.0304,74.0988,48041.0
2023-05-23 11:00:00,75.83,76.06,75.81,76.0,57675.0,74.089,74.3137,74.0695,74.2551,57675.0
2023-05-23 11:05:00,76.0,76.06,75.99,76.01,48184.0,74.2551,74.3137,74.2454,74.2649,48184.0
2023-05-23 11:10:00,76.0,76.04,75.93,75.95,44379.0,74.2551,74.2942,74.1867,74.2063,44379.0
2023-05-23 11:15:00,75.96,76.0,75.83,75.84,48275.0,74.216,74.2551,74.089,74.0988,48275.0
2023-05-23 11:20:00,75.86,76.06,75.83,76.03,42978.0,74.1183,74.3137,74.089,74.2844,42978.0
2023-05-23 11:25:00,76.04,76.13,76.01,76.11,63318.0,74.2942,74.3821,74.2649,74.3626,63318.0
2023-05-23 11:30:00,76.12,76.15,76.04,76.06,63284.0,74.3724,74.4017,74.2942,74.3137,63284.0
2023-05-23 11:35:00,76.04,76.09,75.98,76.08,33887.0,74.2942,74.3431,74.2356,74.3333,33887.0
2023-05-23 11:40:00,76.09,76.19,76.08,76.16,39523.0,74.3431,74.4408,74.3333,74.4114,39523.0
2023-05-23 11:45:00,76.16,76.19,76.06,76.1,37840.0,74.4114,74.4408,74.3137,74.3528,37840.0
2023-05-23 11:50:00,76.1,76.16,76.07,76.14,34030.0,74.3528,74.4114,74.3235,74.3919,34030.0
2023-05-23 11:55:00,76.16,76.19,75.96,76.0,61001.0,74.4114,74.4408,74.216,74.2551,61001.0
2023-05-23 12:00:00,76.01,76.14,75.96,75.99,77729.0,74.2649,74.3919,74.216,74.2454,77729.0
2023-05-23 12:05:00,76.01,76.01,75.84,75.89,79243.0,74.2649,74.2649,74.0988,74.1476,79243.0
2023-05-23 12:10:00,75.89,75.95,75.77,75.92,70221.0,74.1476,74.2063,74.0304,74.177,70221.0
2023-05-23 12:15:00,75.91,75.92,75.77,75.83,69026.0,74.1672,74.177,74.0304,74.089,69026.0
2023-05-23 12:20:00,75.83,75.92,75.8,75.89,56246.0,74.089,74.177,74.0597,74.1476,56246.0
2023-05-23 12:25:00,75.89,75.89,75.71,75.76,64719.0,74.1476,74.1476,73.9718,74.0206,64719.0
2023-05-23 12:30:00,75.74,75.81,75.67,75.71,48295.0,74.0011,74.0695,73.9327,73.9718,48295.0
2023-05-23 12:35:00,75.68,75.69,75.2,75.35,254431.0,73.9425,73.9522,73.4735,73.62,254431.0
2023-05-23 12:40:00,75.34,75.39,75.15,75.2,129596.0,73.6103,73.6591,73.4246,73.4735,129596.0
2023-05-23 12:45:00,75.19,75.29,75.01,75.11,151386.0,73.4637,73.5614,73.2879,73.3856,151386.0
2023-05-23 12:50:00,75.1,75.28,75.08,75.23,117421.0,73.3758,73.5517,73.3562,73.5028,117421.0
2023-05-23 12:55:00,75.24,75.39,75.2,75.25,110613.0,73.5126,73.6591,73.4735,73.5223,110613.0
2023-05-23 13:00:00,75.26,75.32,75.2,75.2,68016.0,73.5321,73.5907,73.4735,73.4735,68016.0
2023-05-23 13:05:00,75.2,75.53,75.14,75.49,125316.0,73.4735,73.7959,73.4149,73.7568,125316.0
2023-05-23 13:10:00,75.5,75.56,75.43,75.49,104001.0,73.7666,73.8252,73.6982,73.7568,104001.0
2023-05-23 13:15:00,75.48,75.59,75.47,75.55,51230.0,73.7471,73.8545,73.7373,73.8155,51230.0
2023-05-23 13:20:00,75.55,75.55,75.37,75.49,65492.0,73.8155,73.8155,73.6396,73.7568,65492.0
2023-05-23 13:25:00,75.5,75.5,74.91,74.96,161633.0,73.7666,73.7666,73.1901,73.239,161633.0
2023-05-23 13:30:00,74.96,74.96,74.64,74.67,245281.0,73.239,73.239,72.9263,72.9557,245281.0
2023-05-23 13:35:00,74.69,74.94,74.69,74.91,79236.0,72.9752,73.2195,72.9752,73.1901,79236.0
2023-05-23 13:40:00,74.92,75.14,74.91,75.09,112025.0,73.1999,73.4149,73.1901,73.366,112025.0
2023-05-23 13:45:00,75.09,75.16,74.89,74.92,72920.0,73.366,73.4344,73.1706,73.1999,72920.0
2023-05-23 13:50:00,74.9,74.99,74.83,74.99,78959.0,73.1804,73.2683,73.112,73.2683,78959.0
2023-05-23 13:55:00,74.98,74.98,74.85,74.91,51439.0,73.2585,73.2585,73.1315,73.1901,51439.0
2023-05-23 14:00:00,74.89,75.07,74.84,75.05,82317.0,73.1706,73.3465,73.1218,73.3269,82317.0
2023-05-23 14:05:00,75.06,75.22,74.93,74.95,95026.0,73.3367,73.493,73.2097,73.2292,95026.0
2023-05-23 14:10:00,74.95,75.01,74.67,74.73,130669.0,73.2292,73.2879,72.9557,73.0143,130669.0
2023-05-23 14:15:00,74.72,74.87,74.48,74.57,190226.0,73.0045,73.1511,72.77,72.858,190226.0
2023-05-23 14:20:00,74.57,74.57,73.91,73.95,251304.0,72.858,72.858,72.2131,72.2522,251304.0
2023-05-23 14:25:00,73.95,74.31,73.8,74.15,219879.0,72.2522,72.6039,72.1056,72.4476,219879.0
2023-05-23 14:30:00,74.17,74.45,74.07,74.31,124906.0,72.4671,72.7407,72.3694,72.6039,124906.0
2023-05-23 14:35:00,74.31,74.34,74.03,74.13,136724.0,72.6039,72.6332,72.3304,72.4281,136724.0
2023-05-23 14:40:00,74.13,74.2,73.96,74.15,95762.0,72.4281,72.4964,72.262,72.4476,95762.0
2023-05-23 14:45:00,74.16,74.3,74.05,74.19,83701.0,72.4574,72.5942,72.3499,72.4867,83701.0
2023-05-23 14:50:00,74.19,74.41,74.17,74.36,75000.0,72.4867,72.7016,72.4671,72.6528,75000.0
2023-05-23 14:55:00,74.37,74.44,74.3,74.38,60727.0,72.6625,72.7309,72.5942,72.6723,60727.0
2023-05-23 15:00:00,74.37,74.42,74.17,74.26,109399.0,72.6625,72.7114,72.4671,72.5551,109399.0
2023-05-23 15:05:00,74.25,74.35,74.06,74.22,99852.0,72.5453,72.643,72.3597,72.516,99852.0
2023-05-23 15:10:00,74.22,74.48,74.22,74.47,65117.0,72.516,72.77,72.516,72.7602,65117.0
2023-05-23 15:15:00,74.48,74.48,73.95,73.97,94740.0,72.77,72.77,72.2522,72.2717,94740.0
2023-05-23 15:20:00,73.97,74.37,73.92,74.34,131139.0,72.2717,72.6625,72.2229,72.6332,131139.0
2023-05-23 15:25:00,74.35,74.41,74.26,74.39,57411.0,72.643,72.7016,72.5551,72.6821,57411.0
2023-05-23 15:30:00,74.4,74.51,74.36,74.47,63081.0,72.6919,72.7993,72.6528,72.7602,63081.0
2023-05-23 15:35:00,74.47,74.55,74.36,74.44,106033.0,72.7602,72.8384,72.6528,72.7309,106033.0
2023-05-23 15:40:00,74.44,74.49,74.35,74.47,76451.0,72.7309,72.7798,72.643,72.7602,76451.0
2023-05-23 15:45:00,74.48,74.58,74.35,74.42,162409.0,72.77,72.8677,72.643,72.7114,162409.0
2023-05-23 15:50:00,74.44,74.45,74.15,74.18,154895.0,72.7309,72.7407,72.4476,72.4769,154895.0
2023-05-23 15:55:00,74.2,74.26,74.01,74.03,358526.0,72.4964,72.5551,72.3108,72.3304,358526.0
2023-05-24 09:30:00,73.14,73.15,72.78,73.03,627311.0,71.4608,71.4706,71.1091,71.3533,627311.0
2023-05-24 09:35:00,73.03,73.06,72.8,72.82,306220.0,71.3533,71.3826,71.1286,71.1481,306220.0
2023-05-24 09:40:00,72.83,72.88,72.72,72.77,299329.0,71.1579,71.2068,71.0504,71.0993,299329.0
2023-05-24 09:45:00,72.78,72.82,72.54,72.6,425147.0,71.1091,71.1481,70.8746,70.9332,425147.0
2023-05-24 09:50:00,72.6,72.68,72.36,72.38,242894.0,70.9332,71.0113,70.6987,70.7182,242894.0
2023-05-24 09:55:00,72.39,72.6,72.35,72.43,300605.0,70.728,70.9332,70.6889,70.7671,300605.0
2023-05-24 10:00:00,72.42,72.56,72.25,72.28,304421.0,70.7573,70.8941,70.5912,70.6205,304421.0
2023-05-24 10:05:00,72.29,72.29,72.12,72.14,261076.0,70.6303,70.6303,70.4642,70.4837,261076.0
2023-05-24 10:10:00,72.14,72.39,72.14,72.36,275386.0,70.4837,70.728,70.4837,70.6987,275386.0
2023-05-24 10:15:00,72.36,72.48,72.18,72.34,288087.0,70.6987,70.8159,70.5228,70.6792,288087.0
2023-05-24 10:20:00,72.34,72.43,72.0,72.02,252238.0,70.6792,70.7671,70.347,70.3665,252238.0
2023-05-24 10:25:00,72.02,72.26,72.0,72.18,205271.0,70.3665,70.601,70.347,70.5228,205271.0
2023-05-24 10:30:00,72.17,72.37,72.17,72.34,167602.0,70.5131,70.7085,70.5131,70.6792,167602.0
2023-05-24 10:35:00,72.32,72.41,72.21,72.32,145153.0,70.6596,70.7475,70.5521,70.6596,145153.0
2023-05-24 10:40:00,72.31,72.46,72.14,72.32,144525.0,70.6498,70.7964,70.4837,70.6596,144525.0
2023-05-24 10:45:00,72.31,72.44,72.1,72.17,197426.0,70.6498,70.7769,70.4447,70.5131,197426.0
2023-05-24 10:50:00,72.18,72.18,71.98,72.04,133759.0,70.5228,70.5228,70.3274,70.386,133759.0
2023-05-24 10:55:00,72.06,72.11,71.99,72.06,114704.0,70.4056,70.4544,70.3372,70.4056,114704.0
2023-05-24 11:00:00,72.06,72.1,71.9,72.07,192925.0,70.4056,70.4447,70.2493,70.4154,192925.0
2023-05-24 11:05:00,72.08,72.21,71.94,72.07,196322.0,70.4251,70.5521,70.2883,70.4154,196322.0
2023-05-24 11:10:00,72.09,72.24,72.0,72.07,217138.0,70.4349,70.5814,70.347,70.4154,217138.0
2023-05-24 11:15:00,72.07,72.25,72.03,72.17,132363.0,70.4154,70.5912,70.3763,70.5131,132363.0
2023-05-24 11:20:00,72.18,72.6,72.16,72.56,195385.0,70.5228,70.9332,70.5033,70.8941,195385.0
2023-05-24 11:25:00,72.56,72.85,72.38,72.46,331354.0,70.8941,71.1774,70.7182,70.7964,331354.0
2023-05-24 11:30:00,72.47,72.55,72.28,72.34,166682.0,70.8062,70.8843,70.6205,70.6792,166682.0
2023-05-24 11:35:00,72.35,72.4,72.25,72.34,130264.0,70.6889,70.7378,70.5912,70.6792,130264.0
2023-05-24 11:40:00,72.33,72.4,71.93,72.06,212644.0,70.6694,70.7378,70.2786,70.4056,212644.0
2023-05-24 11:45:00,72.05,72.3,71.99,72.19,225238.0,70.3958,70.6401,70.3372,70.5326,225238.0
2023-05-24 11:50:00,72.2,72.3,72.08,72.13,123084.0,70.5424,70.6401,70.4251,70.474,123084.0
2023-05-24 11:55:00,72.12,72.16,72.02,72.05,73663.0,70.4642,70.5033,70.3665,70.3958,73663.0
2023-05-24 12:00:00,72.05,72.29,72.04,72.24,131024.0,70.3958,70.6303,70.386,70.5814,131024.0
2023-05-24 12:05:00,72.25,72.34,72.18,72.22,91322.0,70.5912,70.6792,70.5228,70.5619,91322.0
2023-05-24 12:10:00,72.22,72.24,71.95,72.14,129900.0,70.5619,70.5814,70.2981,70.4837,129900.0
2023-05-24 12:15:00,72.14,72.14,71.84,71.91,161719.0,70.4837,70.4837,70.1906,70.259,161719.0
2023-05-24 12:20:00,71.93,71.99,71.75,71.84,140559.0,70.2786,70.3372,70.1027,70.1906,140559.0
2023-05-24 12:25:00,71.86,71.91,71.81,71.82,86720.0,70.2102,70.259,70.1613,70.1711,86720.0
2023-05-24 12:30:00,71.84,71.95,71.75,71.92,147179.0,70.1906,70.2981,70.1027,70.2688,147179.0
2023-05-24 12:35:00,71.92,72.02,71.86,72.02,271341.0,70.2688,70.3665,70.2102,70.3665,271341.0
2023-05-24 12:40:00,72.03,72.19,71.99,72.03,113828.0,70.3763,70.5326,70.3372,70.3763,113828.0
2023-05-24 12:45:00,72.02,72.11,71.97,72.01,58393.0,70.3665,70.4544,70.3176,70.3567,58393.0
2023-05-24 12:50:00,72.01,72.16,72.0,72.11,80134.0,70.3567,70.5033,70.347,70.4544,80134.0
2023-05-24 12:55:00,72.12,72.18,72.07,72.14,241065.0,70.4642,70.5228,70.4154,70.4837,241065.0
2023-05-24 13:00:00,72.15,72.15,71.98,72.03,141781.0,70.4935,70.4935,70.3274,70.3763,141781.0
2023-05-24 13:05:00,72.02,72.14,71.91,72.0,112070.0,70.3665,70.4837,70.259,70.347,112070.0
2023-05-24 13:10:00,72.0,72.01,71.81,71.85,75192.0,70.347,70.3567,70.1613,70.2004,75192.0
2023-05-24 13:15:00,71.84,72.09,71.83,72.07,430419.0,70.1906,70.4349,70.1809,70.4154,430419.0
2023-05-24 13:20:00,72.07,72.33,72.06,72.14,221724.0,70.4154,70.6694,70.4056,70.4837,221724.0
2023-05-24 13:25:00,72.15,72.15,71.98,72.07,77484.0,70.4935,70.4935,70.3274,70.4154,77484.0
2023-05-24 13:30:00,72.06,72.27,72.04,72.26,81350.0,70.4056,70.6108,70.386,70.601,81350.0
2023-05-24 13:35:00,72.26,72.41,72.26,72.38,131144.0,70.601,70.7475,70.601,70.7182,131144.0
2023-05-24 13:40:00,72.38,72.53,72.38,72.53,122078.0,70.7182,70.8648,70.7182,70.8648,122078.0
2023-05-24 13:45:00,72.53,72.64,72.33,72.37,182880.0,70.8648,70.9723,70.6694,70.7085,182880.0
2023-05-24 13:50:00,72.4,72.52,72.34,72.45,96383.0,70.7378,70.855,70.6792,70.7866,96383.0
2023-05-24 13:55:00,72.46,72.48,72.37,72.45,55679.0,70.7964,70.8159,70.7085,70.7866,55679.0
2023-05-24 14:00:00,72.45,72.63,72.17,72.19,165814.0,70.7866,70.9625,70.5131,70.5326,165814.0
2023-05-24 14:05:00,72.23,72.42,72.17,72.19,108217.0,70.5717,70.7573,70.5131,70.5326,108217.0
2023-05-24 14:10:00,72.18,72.31,72.07,72.27,142531.0,70.5228,70.6498,70.4154,70.6108,142531.0
2023-05-24 14:15:00,72.27,72.37,72.14,72.21,108356.0,70.6108,70.7085,70.4837,70.5521,108356.0
2023-05-24 14:20:00,72.22,72.22,72.07,72.2,93628.0,70.5619,70.5619,70.4154,70.5424,93628.0
2023-05-24 14:25:00,72.22,72.22,71.91,71.98,144119.0,70.5619,70.5619,70.259,70.3274,144119.0
2023-05-24 14:30:00,71.97,72.08,71.89,72.07,137262.0,70.3176,70.4251,70.2395,70.4154,137262.0
2023-05-24 14:35:00,72.07,72.3,72.04,72.23,171421.0,70.4154,70.6401,70.386,70.5717,171421.0
2023-05-24 14:40:00,72.24,72.34,72.16,72.23,120686.0,70.5814,70.6792,70.5033,70.5717,120686.0
2023-05-24 14:45:00,72.23,72.36,72.16,72.19,99691.0,70.5717,70.6987,70.5033,70.5326,99691.0
2023-05-24 14:50:00,72.17,72.28,72.0,72.07,145726.0,70.5131,70.6205,70.347,70.4154,145726.0
2023-05-24 14:55:00,72.06,72.09,71.95,72.06,81270.0,70.4056,70.4349,70.2981,70.4056,81270.0
2023-05-24 15:00:00,72.07,72.07,71.92,71.94,76872.0,70.4154,70.4154,70.2688,70.2883,76872.0
2023-05-24 15:05:00,71.95,72.19,71.94,72.14,120283.0,70.2981,70.5326,70.2883,70.4837,120283.0
2023-05-24 15:10:00,72.13,72.31,72.11,72.3,97658.0,70.474,70.6498,70.4544,70.6401,97658.0
2023-05-24 15:15:00,72.3,72.77,72.28,72.74,310336.0,70.6401,71.0993,70.6205,71.07,310336.0
2023-05-24 15:20:00,72.75,73.07,72.72,72.89,374622.0,71.0797,71.3924,71.0504,71.2165,374622.0
2023-05-24 15:25:00,72.9,73.05,72.85,72.89,265692.0,71.2263,71.3729,71.1774,71.2165,265692.0
2023-05-24 15:30:00,72.9,73.32,72.88,73.06,274602.0,71.2263,71.6367,71.2068,71.3826,274602.0
2023-05-24 15:35:00,73.07,73.09,72.67,72.86,215589.0,71.3924,71.4119,71.0016,71.1872,215589.0
2023-05-24 15:40:00,72.87,72.93,72.61,72.64,152233.0,71.197,71.2556,70.943,70.9723,152233.0
2023-05-24 15:45:00,72.63,72.77,72.47,72.68,242515.0,70.9625,71.0993,70.8062,71.0113,242515.0
2023-05-24 15:50:00,72.68,72.68,72.24,72.45,319436.0,71.0113,71.0113,70.5814,70.7866,319436.0
2023-05-24 15:55:00,72.45,72.52,72.24,72.43,313407.0,70.7866,70.855,70.5814,70.7671,313407.0
2023-05-25 09:30:00,74.25,74.32,73.47,73.52,323348.0,72.5453,72.6137,71.7832,71.8321,323348.0
2023-05-25 09:35:00,73.53,73.67,73.15,73.21,249674.0,71.8418,71.9786,71.4706,71.5292,249674.0
2023-05-25 09:40:00,73.21,73.57,73.2,73.55,187635.0,71.5292,71.8809,71.5194,71.8614,187635.0
2023-05-25 09:45:00,73.56,73.77,73.16,73.24,364331.0,71.8711,72.0763,71.4803,71.5585,364331.0
2023-05-25 09:50:00,73.25,73.38,73.14,73.33,118767.0,71.5683,71.6953,71.4608,71.6464,118767.0
2023-05-25 09:55:00,73.36,73.57,73.33,73.44,144280.0,71.6757,71.8809,71.6464,71.7539,144280.0
2023-05-25 10:00:00,73.43,73.78,73.42,73.65,195939.0,71.7441,72.0861,71.7344,71.9591,195939.0
2023-05-25 10:05:00,73.65,73.78,73.27,73.3,240931.0,71.9591,72.0861,71.5878,71.6171,240931.0
2023-05-25 10:10:00,73.29,73.29,73.12,73.22,193291.0,71.6073,71.6073,71.4412,71.5389,193291.0
2023-05-25 10:15:00,73.21,73.48,73.14,73.19,118093.0,71.5292,71.793,71.4608,71.5096,118093.0
2023-05-25 10:20:00,73.18,73.23,73.05,73.11,178680.0,71.4999,71.5487,71.3729,71.4315,178680.0
2023-05-25 10:25:00,73.1,73.5,73.1,73.43,130884.0,71.4217,71.8125,71.4217,71.7441,130884.0
2023-05-25 10:30:00,73.43,73.47,73.19,73.37,167780.0,71.7441,71.7832,71.5096,71.6855,167780.0
2023-05-25 10:35:00,73.37,73.58,73.28,73.58,137406.0,71.6855,71.8907,71.5976,71.8907,137406.0
2023-05-25 10:40:00,73.58,73.75,73.52,73.73,138991.0,71.8907,72.0568,71.8321,72.0372,138991.0
2023-05-25 10:45:00,73.73,73.87,73.61,73.69,216708.0,72.0372,72.174,71.92,71.9982,216708.0
2023-05-25 10:50:00,73.7,73.77,73.58,73.69,81652.0,72.0079,72.0763,71.8907,71.9982,81652.0
2023-05-25 10:55:00,73.69,73.78,73.61,73.75,83529.0,71.9982,72.0861,71.92,72.0568,83529.0
2023-05-25 11:00:00,73.76,73.88,73.72,73.84,80790.0,72.0666,72.1838,72.0275,72.1447,80790.0
2023-05-25 11:05:00,73.86,74.04,73.85,73.99,129045.0,72.1643,72.3401,72.1545,72.2913,129045.0
2023-05-25 11:10:00,73.98,74.2,73.97,74.12,167322.0,72.2815,72.4964,72.2717,72.4183,167322.0
2023-05-25 11:15:00,74.12,74.22,73.68,73.75,309230.0,72.4183,72.516,71.9884,72.0568,309230.0
2023-05-25 11:20:00,73.74,73.84,73.65,73.75,149793.0,72.047,72.1447,71.9591,72.0568,149793.0
2023-05-25 11:25:00,73.75,73.82,73.63,73.67,80839.0,72.0568,72.1252,71.9395,71.9786,80839.0
2023-05-25 11:30:00,73.67,73.72,73.43,73.47,114878.0,71.9786,72.0275,71.7441,71.7832,114878.0
2023-05-25 11:35:00,73.46,73.47,73.33,73.35,94077.0,71.7734,71.7832,71.6464,71.666,94077.0
2023-05-25 11:40:00,73.36,73.36,73.14,73.21,123176.0,71.6757,71.6757,71.4608,71.5292,123176.0
2023-05-25 11:45:00,73.21,73.34,73.17,73.31,104675.0,71.5292,71.6562,71.4901,71.6269,104675.0
2023-05-25 11:50:00,73.3,73.48,73.2,73.22,192347.0,71.6171,71.793,71.5194,71.5389,192347.0
2023-05-25 11:55:00,73.21,73.41,73.18,73.41,71650.0,71.5292,71.7246,71.4999,71.7246,71650.0
2023-05-25 12:00:00,73.41,73.63,73.4,73.61,93736.0,71.7246,71.9395,71.7148,71.92,93736.0
2023-05-25 12:05:00,73.61,73.66,73.54,73.62,60226.0,71.92,71.9688,71.8516,71.9298,60226.0
2023-05-25 12:10:00,73.61,73.84,73.6,73.82,88556.0,71.92,72.1447,71.9102,72.1252,88556.0
2023-05-25 12:15:00,73.83,73.97,73.77,73.94,99164.0,72.1349,72.2717,72.0763,72.2424,99164.0
2023-05-25 12:20:00,73.95,74.17,73.91,73.97,130610.0,72.2522,72.4671,72.2131,72.2717,130610.0
2023-05-25 12:25:00,73.98,74.01,73.81,73.98,148850.0,72.2815,72.3108,72.1154,72.2815,148850.0
2023-05-25 12:30:00,73.99,74.05,73.66,73.67,186704.0,72.2913,72.3499,71.9688,71.9786,186704.0
2023-05-25 12:35:00,73.68,73.87,73.68,73.86,76067.0,71.9884,72.174,71.9884,72.1643,76067.0
2023-05-25 12:40:00,73.89,74.03,73.88,73.93,49357.0,72.1936,72.3304,72.1838,72.2326,49357.0
2023-05-25 12:45:00,73.9,73.94,73.84,73.91,56854.0,72.2033,72.2424,72.1447,72.2131,56854.0
2023-05-25 12:50:00,73.91,74.0,73.82,73.84,52166.0,72.2131,72.301,72.1252,72.1447,52166.0
2023-05-25 12:55:00,73.81,74.03,73.67,73.73,90005.0,72.1154,72.3304,71.9786,72.0372,90005.0
2023-05-25 13:00:00,73.72,73.8,73.58,73.7,116208.0,72.0275,72.1056,71.8907,72.0079,116208.0
2023-05-25 13:05:00,73.7,73.84,73.62,73.75,73509.0,72.0079,72.1447,71.9298,72.0568,73509.0
2023-05-25 13:10:00,73.74,73.89,73.74,73.86,35242.0,72.047,72.1936,72.047,72.1643,35242.0
2023-05-25 13:15:00,73.86,74.11,73.86,74.04,90403.0,72.1643,72.4085,72.1643,72.3401,90403.0
2023-05-25 13:20:00,74.05,74.12,74.02,74.1,51279.0,72.3499,72.4183,72.3206,72.3987,51279.0
2023-05-25 13:25:00,74.11,74.36,74.09,74.26,112641.0,72.4085,72.6528,72.389,72.5551,112641.0
2023-05-25 13:30:00,74.25,74.46,74.21,74.33,156726.0,72.5453,72.7505,72.5062,72.6235,156726.0
2023-05-25 13:35:00,74.35,74.36,74.19,74.31,73033.0,72.643,72.6528,72.4867,72.6039,73033.0
2023-05-25 13:40:00,74.33,74.35,74.23,74.27,53035.0,72.6235,72.643,72.5258,72.5648,53035.0
2023-05-25 13:45:00,74.28,74.37,74.22,74.35,59550.0,72.5746,72.6625,72.516,72.643,59550.0
2023-05-25 13:50:00,74.36,74.38,74.16,74.2,50775.0,72.6528,72.6723,72.4574,72.4964,50775.0
2023-05-25 13:55:00,74.2,74.4,74.19,74.4,85477.0,72.4964,72.6919,72.4867,72.6919,85477.0
2023-05-25 14:00:00,74.41,75.03,74.4,74.67,382525.0,72.7016,73.3074,72.6919,72.9557,382525.0
2023-05-25 14:05:00,74.67,74.68,74.29,74.34,132994.0,72.9557,72.9654,72.5844,72.6332,132994.0
2023-05-25 14:10:00,74.36,74.51,74.33,74.51,96449.0,72.6528,72.7993,72.6235,72.7993,96449.0
2023-05-25 14:15:00,74.5,74.71,74.48,74.64,147467.0,72.7896,72.9947,72.77,72.9263,147467.0
2023-05-25 14:20:00,74.65,74.65,74.47,74.52,110521.0,72.9361,72.9361,72.7602,72.8091,110521.0
2023-05-25 14:25:00,74.52,74.65,74.43,74.45,99693.0,72.8091,72.9361,72.7212,72.7407,99693.0
2023-05-25 14:30:00,74.46,74.49,74.02,74.17,144586.0,72.7505,72.7798,72.3206,72.4671,144586.0
2023-05-25 14:35:00,74.17,74.18,73.91,74.07,148834.0,72.4671,72.4769,72.2131,72.3694,148834.0
2023-05-25 14:40:00,74.07,74.14,73.88,73.99,112857.0,72.3694,72.4378,72.1838,72.2913,112857.0
2023-05-25 14:45:00,73.98,74.07,73.8,73.87,151254.0,72.2815,72.3694,72.1056,72.174,151254.0
2023-05-25 14:50:00,73.86,74.06,73.84,74.0,104171.0,72.1643,72.3597,72.1447,72.301,104171.0
2023-05-25 14:55:00,74.01,74.02,73.87,73.94,68732.0,72.3108,72.3206,72.174,72.2424,68732.0
2023-05-25 15:00:00,73.94,74.11,73.9,74.1,92523.0,72.2424,72.4085,72.2033,72.3987,92523.0
2023-05-25 15:05:00,74.13,74.36,74.1,74.34,157330.0,72.4281,72.6528,72.3987,72.6332,157330.0
2023-05-25 15:10:00,74.34,74.51,74.31,74.33,146545.0,72.6332,72.7993,72.6039,72.6235,146545.0
2023-05-25 15:15:00,74.32,74.37,74.17,74.28,124532.0,72.6137,72.6625,72.4671,72.5746,124532.0
2023-05-25 15:20:00,74.28,74.42,74.25,74.37,93658.0,72.5746,72.7114,72.5453,72.6625,93658.0
2023-05-25 15:25:00,74.37,74.68,74.27,74.55,175712.0,72.6625,72.9654,72.5648,72.8384,175712.0
2023-05-25 15:30:00,74.56,74.75,74.46,74.52,176411.0,72.8482,73.0338,72.7505,72.8091,176411.0
2023-05-25 15:35:00,74.53,74.65,74.39,74.6,124207.0,72.8189,72.9361,72.6821,72.8873,124207.0
2023-05-25 15:40:00,74.6,74.74,74.51,74.67,147003.0,72.8873,73.0241,72.7993,72.9557,147003.0
2023-05-25 15:45:00,74.67,74.75,74.41,74.48,151762.0,72.9557,73.0338,72.7016,72.77,151762.0
2023-05-25 15:50:00,74.47,74.5,74.22,74.26,213418.0,72.7602,72.7896,72.516,72.5551,213418.0
2023-05-25 15:55:00,74.26,74.3,74.15,74.17,204038.0,72.5551,72.5942,72.4476,72.4671,204038.0
2023-05-26 09:30:00,74.53,75.03,74.47,74.82,207214.0,72.8189,73.3074,72.7602,73.1022,207214.0
2023-05-26 09:35:00,74.83,75.1,74.64,75.08,216770.0,73.112,73.3758,72.9263,73.3562,216770.0
2023-05-26 09:40:00,75.1,75.57,75.1,75.48,217668.0,73.3758,73.835,73.3758,73.7471,217668.0
2023-05-26 09:45:00,75.48,75.63,75.38,75.4,168078.0,73.7471,73.8936,73.6494,73.6689,168078.0
2023-05-26 09:50:00,75.44,75.49,75.31,75.46,107468.0,73.708,73.7568,73.581,73.7275,107468.0
2023-05-26 09:55:00,75.47,75.55,75.25,75.41,98995.0,73.7373,73.8155,73.5223,73.6787,98995.0
2023-05-26 10:00:00,75.43,75.78,75.35,75.56,248431.0,73.6982,74.0402,73.62,73.8252,248431.0
2023-05-26 10:05:00,75.56,75.93,75.53,75.92,146440.0,73.8252,74.1867,73.7959,74.177,146440.0
2023-05-26 10:10:00,75.94,75.95,75.7,75.82,112279.0,74.1965,74.2063,73.962,74.0793,112279.0
2023-05-26 10:15:00,75.83,76.12,75.83,76.11,170975.0,74.089,74.3724,74.089,74.3626,170975.0
2023-05-26 10:20:00,76.11,76.26,76.07,76.25,162573.0,74.3626,74.5092,74.3235,74.4994,162573.0
2023-05-26 10:25:00,76.26,76.59,76.26,76.59,158585.0,74.5092,74.8316,74.5092,74.8316,158585.0
2023-05-26 10:30:00,76.59,76.71,76.43,76.56,180709.0,74.8316,74.9488,74.6753,74.8023,180709.0
2023-05-26 10:35:00,76.57,76.73,76.51,76.63,105284.0,74.812,74.9684,74.7534,74.8707,105284.0
2023-05-26 10:40:00,76.64,76.92,76.56,76.63,251323.0,74.8804,75.154,74.8023,74.8707,251323.0
2023-05-26 10:45:00,76.62,76.82,76.51,76.78,148883.0,74.8609,75.0563,74.7534,75.0172,148883.0
2023-05-26 10:50:00,76.77,76.84,76.54,76.75,152359.0,75.0074,75.0758,74.7827,74.9879,152359.0
2023-05-26 10:55:00,76.74,76.84,76.69,76.69,85009.0,74.9781,75.0758,74.9293,74.9293,85009.0
2023-05-26 11:00:00,76.69,76.88,76.55,76.6,121851.0,74.9293,75.1149,74.7925,74.8413,121851.0
2023-05-26 11:05:00,76.59,76.66,76.38,76.46,84437.0,74.8316,74.9,74.6264,74.7046,84437.0
2023-05-26 11:10:00,76.46,76.49,76.18,76.45,93276.0,74.7046,74.7339,74.431,74.6948,93276.0
2023-05-26 11:15:00,76.45,76.49,76.28,76.35,85856.0,74.6948,74.7339,74.5287,74.5971,85856.0
2023-05-26 11:20:00,76.37,76.46,76.09,76.2,165776.0,74.6166,74.7046,74.3431,74.4505,165776.0
2023-05-26 11:25:00,76.21,76.41,76.14,76.24,113347.0,74.4603,74.6557,74.3919,74.4896,113347.0
2023-05-26 11:30:00,76.25,76.41,76.23,76.34,77205.0,74.4994,74.6557,74.4798,74.5873,77205.0
2023-05-26 11:35:00,76.35,76.42,76.25,76.36,56513.0,74.5971,74.6655,74.4994,74.6069,56513.0
2023-05-26 11:40:00,76.36,76.67,76.33,76.6,111272.0,74.6069,74.9097,74.5775,74.8413,111272.0
2023-05-26 11:45:00,76.61,76.71,76.46,76.64,125726.0,74.8511,74.9488,74.7046,74.8804,125726.0
2023-05-26 11:50:00,76.66,76.73,76.57,76.58,43939.0,74.9,74.9684,74.812,74.8218,43939.0
2023-05-26 11:55:00,76.59,76.64,76.46,76.51,46243.0,74.8316,74.8804,74.7046,74.7534,46243.0
2023-05-26 12:00:00,76.52,76.67,76.48,76.67,67297.0,74.7632,74.9097,74.7241,74.9097,67297.0
2023-05-26 12:05:00,76.69,76.77,76.63,76.7,67288.0,74.9293,75.0074,74.8707,74.9391,67288.0
2023-05-26 12:10:00,76.72,76.76,76.57,76.66,66947.0,74.9586,74.9977,74.812,74.9,66947.0
2023-05-26 12:15:00,76.68,76.72,76.54,76.62,53365.0,74.9195,74.9586,74.7827,74.8609,53365.0
2023-05-26 12:20:00,76.63,76.83,76.62,76.78,73135.0,74.8707,75.0661,74.8609,75.0172,73135.0
2023-05-26 12:25:00,76.79,76.93,76.72,76.93,97823.0,75.027,75.1638,74.9586,75.1638,97823.0
2023-05-26 12:30:00,76.92,76.97,76.84,76.84,82522.0,75.154,75.2029,75.0758,75.0758,82522.0
2023-05-26 12:35:00,76.84,76.97,76.84,76.92,50182.0,75.0758,75.2029,75.0758,75.154,50182.0
2023-05-26 12:40:00,76.91,76.99,76.88,76.96,44073.0,75.1442,75.2224,75.1149,75.1931,44073.0
2023-05-26 12:45:00,76.97,77.01,76.85,76.89,56981.0,75.2029,75.2419,75.0856,75.1247,56981.0
2023-05-26 12:50:00,76.9,76.97,76.82,76.86,58192.0,75.1345,75.2029,75.0563,75.0954,58192.0
2023-05-26 12:55:00,76.88,76.94,76.81,76.87,28636.0,75.1149,75.1735,75.0465,75.1051,28636.0
2023-05-26 13:00:00,76.9,77.02,76.89,76.98,53193.0,75.1345,75.2517,75.1247,75.2126,53193.0
2023-05-26 13:05:00,76.98,77.04,76.96,77.0,54817.0,75.2126,75.2712,75.1931,75.2322,54817.0
2023-05-26 13:10:00,77.0,77.04,76.95,76.96,32586.0,75.2322,75.2712,75.1833,75.1931,32586.0
2023-05-26 13:15:00,76.96,76.99,76.65,76.78,63175.0,75.1931,75.2224,74.8902,75.0172,63175.0
2023-05-26 13:20:00,76.81,76.91,76.79,76.86,36663.0,75.0465,75.1442,75.027,75.0954,36663.0
2023-05-26 13:25:00,76.84,76.86,76.74,76.82,38534.0,75.0758,75.0954,74.9781,75.0563,38534.0
2023-05-26 13:30:00,76.82,76.95,76.77,76.94,42334.0,75.0563,75.1833,75.0074,75.1735,42334.0
2023-05-26 13:35:00,76.94,76.94,76.74,76.84,46423.0,75.1735,75.1735,74.9781,75.0758,46423.0
2023-05-26 13:40:00,76.84,76.84,76.58,76.63,48582.0,75.0758,75.0758,74.8218,74.8707,48582.0
2023-05-26 13:45:00,76.62,76.76,76.6,76.76,44555.0,74.8609,74.9977,74.8413,74.9977,44555.0
2023-05-26 13:50:00,76.75,76.78,76.64,76.66,40649.0,74.9879,75.0172,74.8804,74.9,40649.0
2023-05-26 13:55:00,76.67,76.83,76.67,76.79,47760.0,74.9097,75.0661,74.9097,75.027,47760.0
2023-05-26 14:00:00,76.8,76.87,76.65,76.67,82476.0,75.0368,75.1051,74.8902,74.9097,82476.0
2023-05-26 14:05:00,76.68,76.71,76.51,76.55,66603.0,74.9195,74.9488,74.7534,74.7925,66603.0
2023-05-26 14:10:00,76.55,76.74,76.55,76.68,72416.0,74.7925,74.9781,74.7925,74.9195,72416.0
2023-05-26 14:15:00,76.69,76.83,76.64,76.78,64519.0,74.9293,75.0661,74.8804,75.0172,64519.0
2023-05-26 14:20:00,76.76,76.89,76.73,76.85,58469.0,74.9977,75.1247,74.9684,75.0856,58469.0
2023-05-26 14:25:00,76.86,76.99,76.82,76.93,77455.0,75.0954,75.2224,75.0563,75.1638,77455.0
2023-05-26 14:30:00,76.94,77.01,76.9,76.99,63751.0,75.1735,75.2419,75.1345,75.2224,63751.0
2023-05-26 14:35:00,77.01,77.17,76.99,77.09,102207.0,75.2419,75.3983,75.2224,75.3201,102207.0
2023-05-26 14:40:00,77.11,77.16,77.04,77.12,86078.0,75.3396,75.3885,75.2712,75.3494,86078.0
2023-05-26 14:45:00,77.13,77.24,77.1,77.19,122685.0,75.3592,75.4667,75.3299,75.4178,122685.0
2023-05-26 14:50:00,77.19,77.27,77.16,77.25,53832.0,75.4178,75.496,75.3885,75.4764,53832.0
2023-05-26 14:55:00,77.26,77.29,77.05,77.1,82067.0,75.4862,75.5155,75.281,75.3299,82067.0
2023-05-26 15:00:00,77.1,77.38,77.1,77.31,86533.0,75.3299,75.6034,75.3299,75.535,86533.0
2023-05-26 15:05:00,77.31,77.36,77.25,77.36,39038.0,75.535,75.5839,75.4764,75.5839,39038.0
2023-05-26 15:10:00,77.37,77.44,77.21,77.35,95694.0,75.5937,75.6621,75.4373,75.5741,95694.0
2023-05-26 15:15:00,77.34,77.37,77.28,77.31,56132.0,75.5644,75.5937,75.5057,75.535,56132.0
2023-05-26 15:20:00,77.29,77.35,77.16,77.2,52634.0,75.5155,75.5741,75.3885,75.4276,52634.0
2023-05-26 15:25:00,77.19,77.25,77.07,77.12,128815.0,75.4178,75.4764,75.3006,75.3494,128815.0
2023-05-26 15:30:00,77.11,77.24,77.08,77.16,126175.0,75.3396,75.4667,75.3103,75.3885,126175.0
2023-05-26 15:35:00,77.16,77.19,76.97,77.06,74077.0,75.3885,75.4178,75.2029,75.2908,74077.0
2023-05-26 15:40:00,77.06,77.26,76.99,77.23,85658.0,75.2908,75.4862,75.2224,75.4569,85658.0
2023-05-26 15:45:00,77.23,77.29,77.12,77.22,154887.0,75.4569,75.5155,75.3494,75.4471,154887.0
2023-05-26 15:50:00,77.21,77.22,76.92,77.18,364958.0,75.4373,75.4471,75.154,75.408,364958.0
2023-05-26 15:55:00,77.17,77.31,76.99,77.04,1040520.0,75.3983,75.535,75.2224,75.2712,1040520.0
2023-05-30 09:30:00,78.13,78.43,78.07,78.33,379636.0,76.3362,76.6293,76.2776,76.5316,379636.0
2023-05-30 09:35:00,78.34,78.35,78.04,78.16,187027.0,76.5414,76.5512,76.2483,76.3655,187027.0
2023-05-30 09:40:00,78.16,78.28,77.9,77.98,284301.0,76.3655,76.4828,76.1115,76.1897,284301.0
2023-05-30 09:45:00,78.0,78.07,77.79,77.98,172503.0,76.2092,76.2776,76.004,76.1897,172503.0
2023-05-30 09:50:00,77.99,78.14,77.64,77.65,170270.0,76.1994,76.346,75.8575,75.8672,170270.0
2023-05-30 09:55:00,77.65,77.76,77.6,77.75,135658.0,75.8672,75.9747,75.8184,75.9649,135658.0
2023-05-30 10:00:00,77.75,77.78,77.23,77.39,277121.0,75.9649,75.9943,75.4569,75.6132,277121.0
2023-05-30 10:05:00,77.39,77.62,77.27,77.57,143960.0,75.6132,75.8379,75.496,75.7891,143960.0
2023-05-30 10:10:00,77.58,77.68,77.35,77.56,110047.0,75.7988,75.8966,75.5741,75.7793,110047.0
2023-05-30 10:15:00,77.58,77.93,77.57,77.9,135233.0,75.7988,76.1408,75.7891,76.1115,135233.0
2023-05-30 10:20:00,77.94,78.1,77.54,77.59,170842.0,76.1506,76.3069,75.7598,75.8086,170842.0
2023-05-30 10:25:00,77.58,77.66,77.11,77.38,144572.0,75.7988,75.877,75.3396,75.6034,144572.0
2023-05-30 10:30:00,77.39,77.71,77.26,77.4,159058.0,75.6132,75.9259,75.4862,75.623,159058.0
2023-05-30 10:35:00,77.41,77.49,77.29,77.38,56048.0,75.6328,75.7109,75.5155,75.6034,56048.0
2023-05-30 10:40:00,77.36,77.51,77.34,77.37,71868.0,75.5839,75.7305,75.5644,75.5937,71868.0
2023-05-30 10:45:00,77.38,77.42,77.16,77.4,81902.0,75.6034,75.6425,75.3885,75.623,81902.0
2023-05-30 10:50:00,77.41,77.57,77.34,77.39,126807.0,75.6328,75.7891,75.5644,75.6132,126807.0
2023-05-30 10:55:00,77.42,77.56,77.35,77.38,50046.0,75.6425,75.7793,75.5741,75.6034,50046.0
2023-05-30 11:00:00,77.37,77.59,77.32,77.55,105477.0,75.5937,75.8086,75.5448,75.7695,105477.0
2023-05-30 11:05:00,77.54,77.61,77.39,77.46,59717.0,75.7598,75.8282,75.6132,75.6816,59717.0
2023-05-30 11:10:00,77.45,77.49,77.31,77.41,68421.0,75.6718,75.7109,75.535,75.6328,68421.0
2023-05-30 11:15:00,77.4,77.42,77.05,77.11,158228.0,75.623,75.6425,75.281,75.3396,158228.0
2023-05-30 11:20:00,77.11,77.15,76.83,76.91,256766.0,75.3396,75.3787,75.0661,75.1442,256766.0
2023-05-30 11:25:00,76.9,77.27,76.86,77.25,81537.0,75.1345,75.496,75.0954,75.4764,81537.0
2023-05-30 11:30:00,77.25,77.34,77.19,77.26,71990.0,75.4764,75.5644,75.4178,75.4862,71990.0
2023-05-30 11:35:00,77.28,77.51,77.22,77.49,62252.0,75.5057,75.7305,75.4471,75.7109,62252.0
2023-05-30 11:40:00,77.49,77.57,77.32,77.32,66490.0,75.7109,75.7891,75.5448,75.5448,66490.0
2023-05-30 11:45:00,77.31,77.45,77.27,77.4,57918.0,75.535,75.6718,75.496,75.623,57918.0
2023-05-30 11:50:00,77.41,77.41,77.21,77.32,39205.0,75.6328,75.6328,75.4373,75.5448,39205.0
2023-05-30 11:55:00,77.33,77.44,77.26,77.4,60890.0,75.5546,75.6621,75.4862,75.623,60890.0
2023-05-30 12:00:00,77.4,77.44,77.23,77.25,63415.0,75.623,75.6621,75.4569,75.4764,63415.0
2023-05-30 12:05:00,77.23,77.27,77.07,77.17,72940.0,75.4569,75.496,75.3006,75.3983,72940.0
2023-05-30 12:10:00,77.2,77.27,77.08,77.2,141802.0,75.4276,75.496,75.3103,75.4276,141802.0
2023-05-30 12:15:00,77.19,77.32,77.09,77.23,46170.0,75.4178,75.5448,75.3201,75.4569,46170.0
2023-05-30 12:20:00,77.24,77.29,77.14,77.27,94134.0,75.4667,75.5155,75.3689,75.496,94134.0
2023-05-30 12:25:00,77.27,77.33,76.98,77.07,87660.0,75.496,75.5546,75.2126,75.3006,87660.0
2023-05-30 12:30:00,77.07,77.21,76.99,77.09,69775.0,75.3006,75.4373,75.2224,75.3201,69775.0
2023-05-30 12:35:00,77.09,77.22,76.89,76.91,80235.0,75.3201,75.4471,75.1247,75.1442,80235.0
2023-05-30 12:40:00,76.92,76.93,76.72,76.85,86904.0,75.154,75.1638,74.9586,75.0856,86904.0
2023-05-30 12:45:00,76.86,77.04,76.82,77.02,71511.0,75.0954,75.2712,75.0563,75.2517,71511.0
2023-05-30 12:50:00,77.01,77.27,77.0,77.24,66182.0,75.2419,75.496,75.2322,75.4667,66182.0
2023-05-30 12:55:00,77.23,77.31,77.15,77.29,68219.0,75.4569,75.535,75.3787,75.5155,68219.0
2023-05-30 13:00:00,77.3,77.3,77.11,77.15,48247.0,75.5253,75.5253,75.3396,75.3787,48247.0
2023-05-30 13:05:00,77.15,77.17,76.94,77.02,64865.0,75.3787,75.3983,75.1735,75.2517,64865.0
2023-05-30 13:10:00,77.02,77.15,76.98,77.03,64416.0,75.2517,75.3787,75.2126,75.2615,64416.0
2023-05-30 13:15:00,77.03,77.14,76.96,77.08,80564.0,75.2615,75.3689,75.1931,75.3103,80564.0
2023-05-30 13:20:00,77.08,77.14,77.01,77.02,223942.0,75.3103,75.3689,75.2419,75.2517,223942.0
2023-05-30 13:25:00,77.02,77.05,76.62,76.7,70344.0,75.2517,75.281,74.8609,74.9391,70344.0
2023-05-30 13:30:00,76.69,76.89,76.47,76.82,115714.0,74.9293,75.1247,74.7143,75.0563,115714.0
2023-05-30 13:35:00,76.8,76.82,76.67,76.68,53104.0,75.0368,75.0563,74.9097,74.9195,53104.0
2023-05-30 13:40:00,76.68,76.82,76.65,76.71,47977.0,74.9195,75.0563,74.8902,74.9488,47977.0
2023-05-30 13:45:00,76.69,76.82,76.64,76.79,64783.0,74.9293,75.0563,74.8804,75.027,64783.0
2023-05-30 13:50:00,76.8,76.9,76.52,76.58,85760.0,75.0368,75.1345,74.7632,74.8218,85760.0
2023-05-30 13:55:00,76.58,76.58,76.42,76.46,68181.0,74.8218,74.8218,74.6655,74.7046,68181.0
2023-05-30 14:00:00,76.46,76.54,76.33,76.34,85232.0,74.7046,74.7827,74.5775,74.5873,85232.0
2023-05-30 14:05:00,76.34,76.49,76.31,76.39,62884.0,74.5873,74.7339,74.558,74.6362,62884.0
2023-05-30 14:10:00,76.38,76.56,76.37,76.51,73009.0,74.6264,74.8023,74.6166,74.7534,73009.0
2023-05-30 14:15:00,76.51,76.73,76.45,76.71,102621.0,74.7534,74.9684,74.6948,74.9488,102621.0
2023-05-30 14:20:00,76.73,76.96,76.68,76.93,141766.0,74.9684,75.1931,74.9195,75.1638,141766.0
2023-05-30 14:25:00,76.94,77.09,76.93,77.04,103187.0,75.1735,75.3201,75.1638,75.2712,103187.0
2023-05-30 14:30:00,77.06,77.24,77.04,77.2,127204.0,75.2908,75.4667,75.2712,75.4276,127204.0
2023-05-30 14:35:00,77.21,77.32,77.18,77.3,97537.0,75.4373,75.5448,75.408,75.5253,97537.0
2023-05-30 14:40:00,77.3,77.5,77.27,77.5,139691.0,75.5253,75.7207,75.496,75.7207,139691.0
2023-05-30 14:45:00,77.51,77.54,77.26,77.27,142068.0,75.7305,75.7598,75.4862,75.496,142068.0
2023-05-30 14:50:00,77.29,77.36,77.08,77.35,87370.0,75.5155,75.5839,75.3103,75.5741,87370.0
2023-05-30 14:55:00,77.36,77.43,77.12,77.14,57867.0,75.5839,75.6523,75.3494,75.3689,57867.0
2023-05-30 15:00:00,77.12,77.19,76.97,77.09,129923.0,75.3494,75.4178,75.2029,75.3201,129923.0
2023-05-30 15:05:00,77.09,77.15,76.96,77.14,54155.0,75.3201,75.3787,75.1931,75.3689,54155.0
2023-05-30 15:10:00,77.13,77.17,76.92,77.01,82138.0,75.3592,75.3983,75.154,75.2419,82138.0
2023-05-30 15:15:00,77.01,77.1,76.89,77.06,51819.0,75.2419,75.3299,75.1247,75.2908,51819.0
2023-05-30 15:20:00,77.07,77.17,77.02,77.09,57861.0,75.3006,75.3983,75.2517,75.3201,57861.0
2023-05-30 15:25:00,77.09,77.25,77.09,77.16,44845.0,75.3201,75.4764,75.3201,75.3885,44845.0
2023-05-30 15:30:00,77.15,77.32,77.14,77.28,55876.0,75.3787,75.5448,75.3689,75.5057,55876.0
2023-05-30 15:35:00,77.28,77.29,77.13,77.17,42997.0,75.5057,75.5155,75.3592,75.3983,42997.0
2023-05-30 15:40:00,77.17,77.22,77.08,77.13,53551.0,75.3983,75.4471,75.3103,75.3592,53551.0
2023-05-30 15:45:00,77.14,77.33,77.13,77.21,50717.0,75.3689,75.5546,75.3592,75.4373,50717.0
2023-05-30 15:50:00,77.23,77.23,76.8,76.84,177772.0,75.4569,75.4569,75.0368,75.0758,177772.0
2023-05-30 15:55:00,76.84,77.21,76.8,77.08,247651.0,75.0758,75.4373,75.0368,75.3103,247651.0
2023-05-31 09:30:00,75.98,76.33,75.96,76.03,342048.0,74.2356,74.5775,74.216,74.2844,342048.0
2023-05-31 09:35:00,76.03,76.23,75.91,76.23,188809.0,74.2844,74.4798,74.1672,74.4798,188809.0
2023-05-31 09:40:00,76.22,76.36,76.13,76.35,251362.0,74.4701,74.6069,74.3821,74.5971,251362.0
2023-05-31 09:45:00,76.37,76.56,76.0,76.11,232689.0,74.6166,74.8023,74.2551,74.3626,232689.0
2023-05-31 09:50:00,76.1,76.29,75.95,76.02,179155.0,74.3528,74.5385,74.2063,74.2747,179155.0
2023-05-31 09:55:00,76.02,76.07,75.95,75.96,73922.0,74.2747,74.3235,74.2063,74.216,73922.0
2023-05-31 10:00:00,75.98,76.05,75.76,75.94,272126.0,74.2356,74.304,74.0206,74.1965,272126.0
2023-05-31 10:05:00,75.94,75.96,75.71,75.75,157388.0,74.1965,74.216,73.9718,74.0109,157388.0
2023-05-31 10:10:00,75.74,75.75,75.51,75.56,217846.0,74.0011,74.0109,73.7764,73.8252,217846.0
2023-05-31 10:15:00,75.55,75.61,75.33,75.43,204336.0,73.8155,73.8741,73.6005,73.6982,204336.0
2023-05-31 10:20:00,75.42,75.48,75.29,75.31,172846.0,73.6884,73.7471,73.5614,73.581,172846.0
2023-05-31 10:25:00,75.32,75.33,75.03,75.26,253222.0,73.5907,73.6005,73.3074,73.5321,253222.0
2023-05-31 10:30:00,75.23,75.31,75.05,75.08,196292.0,73.5028,73.581,73.3269,73.3562,196292.0
2023-05-31 10:35:00,75.09,75.19,74.96,75.12,226284.0,73.366,73.4637,73.239,73.3953,226284.0
2023-05-31 10:40:00,75.13,75.2,75.03,75.15,137271.0,73.4051,73.4735,73.3074,73.4246,137271.0
2023-05-31 10:45:00,75.15,75.32,75.14,75.25,193807.0,73.4246,73.5907,73.4149,73.5223,193807.0
2023-05-31 10:50:00,75.24,75.32,75.2,75.27,127447.0,73.5126,73.5907,73.4735,73.5419,127447.0
2023-05-31 10:55:00,75.25,75.45,75.18,75.25,185180.0,73.5223,73.7178,73.4539,73.5223,185180.0
2023-05-31 11:00:00,75.25,75.36,75.14,75.23,103815.0,73.5223,73.6298,73.4149,73.5028,103815.0
2023-05-31 11:05:00,75.22,75.23,75.04,75.11,134730.0,73.493,73.5028,73.3172,73.3856,134730.0
2023-05-31 11:10:00,75.1,75.18,75.04,75.05,85099.0,73.3758,73.4539,73.3172,73.3269,85099.0
2023-05-31 11:15:00,75.05,75.13,75.0,75.05,79700.0,73.3269,73.4051,73.2781,73.3269,79700.0
2023-05-31 11:20:00,75.06,75.2,75.06,75.13,83080.0,73.3367,73.4735,73.3367,73.4051,83080.0
2023-05-31 11:25:00,75.14,75.18,74.93,74.94,109675.0,73.4149,73.4539,73.2097,73.2195,109675.0
2023-05-31 11:30:00,74.95,75.05,74.91,74.99,116668.0,73.2292,73.3269,73.1901,73.2683,116668.0
2023-05-31 11:35:00,75.0,75.15,74.95,75.0,130617.0,73.2781,73.4246,73.2292,73.2781,130617.0
2023-05-31 11:40:00,75.0,75.22,74.98,75.15,98528.0,73.2781,73.493,73.2585,73.4246,98528.0
2023-05-31 11:45:00,75.15,75.21,75.08,75.19,137964.0,73.4246,73.4833,73.3562,73.4637,137964.0
2023-05-31 11:50:00,75.19,75.38,75.07,75.36,106594.0,73.4637,73.6494,73.3465,73.6298,106594.0
2023-05-31 11:55:00,75.38,75.38,75.13,75.19,91401.0,73.6494,73.6494,73.4051,73.4637,91401.0
2023-05-31 12:00:00,75.2,75.44,75.19,75.43,78872.0,73.4735,73.708,73.4637,73.6982,78872.0
2023-05-31 12:05:00,75.43,75.43,75.09,75.26,129031.0,73.6982,73.6982,73.366,73.5321,129031.0
2023-05-31 12:10:00,75.26,75.34,75.21,75.29,64160.0,73.5321,73.6103,73.4833,73.5614,64160.0
2023-05-31 12:15:00,75.29,75.38,75.2,75.23,83317.0,73.5614,73.6494,73.4735,73.5028,83317.0
2023-05-31 12:20:00,75.24,75.33,75.19,75.32,60615.0,73.5126,73.6005,73.4637,73.5907,60615.0
2023-05-31 12:25:00,75.3,75.34,75.2,75.21,57424.0,73.5712,73.6103,73.4735,73.4833,57424.0
2023-05-31 12:30:00,75.21,75.33,75.15,75.32,60564.0,73.4833,73.6005,73.4246,73.5907,60564.0
2023-05-31 12:35:00,75.31,75.33,75.15,75.17,85037.0,73.581,73.6005,73.4246,73.4442,85037.0
2023-05-31 12:40:00,75.18,75.38,75.18,75.3,112767.0,73.4539,73.6494,73.4539,73.5712,112767.0
2023-05-31 12:45:00,75.3,75.56,75.25,75.45,164272.0,73.5712,73.8252,73.5223,73.7178,164272.0
2023-05-31 12:50:00,75.45,75.45,75.03,75.24,249911.0,73.7178,73.7178,73.3074,73.5126,249911.0
2023-05-31 12:55:00,75.24,75.39,75.21,75.36,100363.0,73.5126,73.6591,73.4833,73.6298,100363.0
2023-05-31 13:00:00,75.36,75.41,75.28,75.4,91334.0,73.6298,73.6787,73.5517,73.6689,91334.0
2023-05-31 13:05:00,75.4,75.51,75.36,75.5,112030.0,73.6689,73.7764,73.6298,73.7666,112030.0
2023-05-31 13:10:00,75.51,75.58,75.43,75.45,94941.0,73.7764,73.8448,73.6982,73.7178,94941.0
2023-05-31 13:15:00,75.47,75.58,75.4,75.43,63849.0,73.7373,73.8448,73.6689,73.6982,63849.0
2023-05-31 13:20:00,75.42,75.55,75.36,75.46,90733.0,73.6884,73.8155,73.6298,73.7275,90733.0
2023-05-31 13:25:00,75.46,75.69,75.46,75.69,101910.0,73.7275,73.9522,73.7275,73.9522,101910.0
2023-05-31 13:30:00,75.69,75.82,75.66,75.78,131195.0,73.9522,74.0793,73.9229,74.0402,131195.0
2023-05-31 13:35:00,75.79,75.95,75.55,75.93,263831.0,74.0499,74.2063,73.8155,74.1867,263831.0
2023-05-31 13:40:00,75.95,76.15,75.95,75.98,233179.0,74.2063,74.4017,74.2063,74.2356,233179.0
2023-05-31 13:45:00,75.99,76.06,75.75,75.78,198804.0,74.2454,74.3137,74.0109,74.0402,198804.0
2023-05-31 13:50:00,75.8,76.01,75.8,75.91,88804.0,74.0597,74.2649,74.0597,74.1672,88804.0
2023-05-31 13:55:00,75.95,76.08,75.94,76.06,67731.0,74.2063,74.3333,74.1965,74.3137,67731.0
2023-05-31 14:00:00,76.07,76.1,75.88,76.02,119806.0,74.3235,74.3528,74.1379,74.2747,119806.0
2023-05-31 14:05:00,76.03,76.15,76.02,76.13,86046.0,74.2844,74.4017,74.2747,74.3821,86046.0
2023-05-31 14:10:00,76.13,76.22,76.04,76.21,131547.0,74.3821,74.4701,74.2942,74.4603,131547.0
2023-05-31 14:15:00,76.22,76.28,76.0,76.15,202283.0,74.4701,74.5287,74.2551,74.4017,202283.0
2023-05-31 14:20:00,76.15,76.17,76.04,76.12,99987.0,74.4017,74.4212,74.2942,74.3724,99987.0
2023-05-31 14:25:00,76.12,76.24,76.04,76.21,86548.0,74.3724,74.4896,74.2942,74.4603,86548.0
2023-05-31 14:30:00,76.21,76.23,76.01,76.03,117007.0,74.4603,74.4798,74.2649,74.2844,117007.0
2023-05-31 14:35:00,76.03,76.26,76.02,76.17,76383.0,74.2844,74.5092,74.2747,74.4212,76383.0
2023-05-31 14:40:00,76.18,76.2,76.08,76.15,60445.0,74.431,74.4505,74.3333,74.4017,60445.0
2023-05-31 14:45:00,76.16,76.21,75.98,76.05,94988.0,74.4114,74.4603,74.2356,74.304,94988.0
2023-05-31 14:50:00,76.05,76.06,75.66,75.87,166382.0,74.304,74.3137,73.9229,74.1281,166382.0
2023-05-31 14:55:00,75.88,76.01,75.84,75.96,78204.0,74.1379,74.2649,74.0988,74.216,78204.0
2023-05-31 15:00:00,75.97,75.99,75.79,75.88,119234.0,74.2258,74.2454,74.0499,74.1379,119234.0
2023-05-31 15:05:00,75.88,75.89,75.75,75.84,73939.0,74.1379,74.1476,74.0109,74.0988,73939.0
2023-05-31 15:10:00,75.84,75.95,75.74,75.9,83919.0,74.0988,74.2063,74.0011,74.1574,83919.0
2023-05-31 15:15:00,75.9,75.95,75.81,75.85,62234.0,74.1574,74.2063,74.0695,74.1086,62234.0
2023-05-31 15:20:00,75.83,76.0,75.78,75.97,81295.0,74.089,74.2551,74.0402,74.2258,81295.0
2023-05-31 15:25:00,75.95,76.02,75.85,76.0,73057.0,74.2063,74.2747,74.1086,74.2551,73057.0
2023-05-31 15:30:00,76.02,76.11,75.9,76.07,98827.0,74.2747,74.3626,74.1574,74.3235,98827.0
2023-05-31 15:35:00,76.07,76.16,76.04,76.11,84561.0,74.3235,74.4114,74.2942,74.3626,84561.0
2023-05-31 15:40:00,76.12,76.43,76.07,76.4,126143.0,74.3724,74.6753,74.3235,74.6459,126143.0
2023-05-31 15:45:00,76.4,76.51,76.28,76.35,224753.0,74.6459,74.7534,74.5287,74.5971,224753.0
2023-05-31 15:50:00,76.35,76.38,75.87,75.9,441779.0,74.5971,74.6264,74.1281,74.1574,441779.0
2023-05-31 15:55:00,75.89,75.99,75.67,75.81,433777.0,74.1476,74.2454,73.9327,74.0695,433777.0
2023-06-01 09:30:00,75.88,75.98,75.39,75.42,305236.0,74.1379,74.2356,73.6591,73.6884,305236.0
2023-06-01 09:35:00,75.42,75.66,75.32,75.65,280300.0,73.6884,73.9229,73.5907,73.9132,280300.0
2023-06-01 09:40:00,75.66,75.66,75.37,75.46,198346.0,73.9229,73.9229,73.6396,73.7275,198346.0
2023-06-01 09:45:00,75.47,75.47,75.26,75.39,158544.0,73.7373,73.7373,73.5321,73.6591,158544.0
2023-06-01 09:50:00,75.38,75.46,75.18,75.33,240707.0,73.6494,73.7275,73.4539,73.6005,240707.0
2023-06-01 09:55:00,75.33,75.5,75.22,75.45,179082.0,73.6005,73.7666,73.493,73.7178,179082.0
2023-06-01 10:00:00,75.46,75.87,75.43,75.76,232784.0,73.7275,74.1281,73.6982,74.0206,232784.0
2023-06-01 10:05:00,75.77,75.98,75.75,75.88,248188.0,74.0304,74.2356,74.0109,74.1379,248188.0
2023-06-01 10:10:00,75.88,76.13,75.86,76.12,158993.0,74.1379,74.3821,74.1183,74.3724,158993.0
2023-06-01 10:15:00,76.11,76.25,75.78,75.84,413101.0,74.3626,74.4994,74.0402,74.0988,413101.0
2023-06-01 10:20:00,75.84,75.87,75.56,75.62,187217.0,74.0988,74.1281,73.8252,73.8838,187217.0
2023-06-01 10:25:00,75.62,75.89,75.52,75.84,191846.0,73.8838,74.1476,73.7861,74.0988,191846.0
2023-06-01 10:30:00,75.84,75.91,75.76,75.86,136150.0,74.0988,74.1672,74.0206,74.1183,136150.0
2023-06-01 10:35:00,75.87,76.09,75.83,76.06,174137.0,74.1281,74.3431,74.089,74.3137,174137.0
2023-06-01 10:40:00,76.06,76.53,76.03,76.48,356600.0,74.3137,74.773,74.2844,74.7241,356600.0
2023-06-01 10:45:00,76.48,76.77,76.39,76.53,301043.0,74.7241,75.0074,74.6362,74.773,301043.0
2023-06-01 10:50:00,76.53,76.66,76.5,76.64,134503.0,74.773,74.9,74.7436,74.8804,134503.0
2023-06-01 10:55:00,76.63,76.67,76.53,76.58,155616.0,74.8707,74.9097,74.773,74.8218,155616.0
2023-06-01 11:00:00,76.6,76.66,76.47,76.62,112508.0,74.8413,74.9,74.7143,74.8609,112508.0
2023-06-01 11:05:00,76.61,76.7,76.53,76.56,86901.0,74.8511,74.9391,74.773,74.8023,86901.0
2023-06-01 11:10:00,76.56,76.86,76.52,76.8,157421.0,74.8023,75.0954,74.7632,75.0368,157421.0
2023-06-01 11:15:00,76.82,77.09,76.82,76.88,181961.0,75.0563,75.3201,75.0563,75.1149,181961.0
2023-06-01 11:20:00,76.89,76.98,76.76,76.98,151456.0,75.1247,75.2126,74.9977,75.2126,151456.0
2023-06-01 11:25:00,76.99,77.08,76.91,77.02,104461.0,75.2224,75.3103,75.1442,75.2517,104461.0
2023-06-01 11:30:00,77.03,77.19,76.97,77.13,116762.0,75.2615,75.4178,75.2029,75.3592,116762.0
2023-06-01 11:35:00,77.13,77.23,77.02,77.06,129329.0,75.3592,75.4569,75.2517,75.2908,129329.0
2023-06-01 11:40:00,77.06,77.31,77.04,77.23,142650.0,75.2908,75.535,75.2712,75.4569,142650.0
2023-06-01 11:45:00,77.21,77.37,77.21,77.35,102492.0,75.4373,75.5937,75.4373,75.5741,102492.0
2023-06-01 11:50:00,77.36,77.49,77.31,77.4,103741.0,75.5839,75.7109,75.535,75.623,103741.0
2023-06-01 11:55:00,77.41,77.51,77.35,77.49,123529.0,75.6328,75.7305,75.5741,75.7109,123529.0
2023-06-01 12:00:00,77.51,77.74,77.5,77.59,195321.0,75.7305,75.9552,75.7207,75.8086,195321.0
2023-06-01 12:05:00,77.59,77.65,77.52,77.62,114199.0,75.8086,75.8672,75.7402,75.8379,114199.0
2023-06-01 12:10:00,77.61,77.69,77.56,77.63,97593.0,75.8282,75.9063,75.7793,75.8477,97593.0
2023-06-01 12:15:00,77.64,77.77,77.54,77.74,112070.0,75.8575,75.9845,75.7598,75.9552,112070.0
2023-06-01 12:20:00,77.74,77.92,77.71,77.81,131822.0,75.9552,76.131,75.9259,76.0236,131822.0
2023-06-01 12:25:00,77.82,77.87,77.78,77.87,116475.0,76.0333,76.0822,75.9943,76.0822,116475.0
2023-06-01 12:30:00,77.87,77.91,77.76,77.79,58752.0,76.0822,76.1213,75.9747,76.004,58752.0
2023-06-01 12:35:00,77.79,77.86,77.76,77.82,77688.0,76.004,76.0724,75.9747,76.0333,77688.0
2023-06-01 12:40:00,77.84,77.84,77.73,77.75,72728.0,76.0529,76.0529,75.9454,75.9649,72728.0
2023-06-01 12:45:00,77.75,77.81,77.61,77.8,103454.0,75.9649,76.0236,75.8282,76.0138,103454.0
2023-06-01 12:50:00,77.81,77.84,77.75,77.82,37036.0,76.0236,76.0529,75.9649,76.0333,37036.0
2023-06-01 12:55:00,77.83,77.88,77.76,77.83,47185.0,76.0431,76.092,75.9747,76.0431,47185.0
2023-06-01 13:00:00,77.83,77.89,77.75,77.78,49320.0,76.0431,76.1017,75.9649,75.9943,49320.0
2023-06-01 13:05:00,77.77,77.88,77.73,77.73,45321.0,75.9845,76.092,75.9454,75.9454,45321.0
2023-06-01 13:10:00,77.73,77.88,77.69,77.87,50471.0,75.9454,76.092,75.9063,76.0822,50471.0
2023-06-01 13:15:00,77.87,77.88,77.77,77.81,35765.0,76.0822,76.092,75.9845,76.0236,35765.0
2023-06-01 13:20:00,77.81,77.97,77.65,77.74,146626.0,76.0236,76.1799,75.8672,75.9552,146626.0
2023-06-01 13:25:00,77.75,77.77,77.61,77.74,98293.0,75.9649,75.9845,75.8282,75.9552,98293.0
2023-06-01 13:30:00,77.76,77.77,77.64,77.73,64461.0,75.9747,75.9845,75.8575,75.9454,64461.0
2023-06-01 13:35:00,77.73,77.77,77.68,77.72,45739.0,75.9454,75.9845,75.8966,75.9356,45739.0
2023-06-01 13:40:00,77.7,77.79,77.66,77.78,33914.0,75.9161,76.004,75.877,75.9943,33914.0
2023-06-01 13:45:00,77.77,77.93,77.77,77.92,43169.0,75.9845,76.1408,75.9845,76.131,43169.0
2023-06-01 13:50:00,77.93,78.01,77.88,77.99,104861.0,76.1408,76.219,76.092,76.1994,104861.0
2023-06-01 13:55:00,78.0,78.06,77.91,78.05,63742.0,76.2092,76.2678,76.1213,76.2581,63742.0
2023-06-01 14:00:00,78.05,78.05,77.86,77.98,70550.0,76.2581,76.2581,76.0724,76.1897,70550.0
2023-06-01 14:05:00,77.98,78.13,77.97,78.09,76229.0,76.1897,76.3362,76.1799,76.2971,76229.0
2023-06-01 14:10:00,78.1,78.1,77.99,78.02,51264.0,76.3069,76.3069,76.1994,76.2287,51264.0
2023-06-01 14:15:00,78.03,78.12,77.92,77.96,69346.0,76.2385,76.3264,76.131,76.1701,69346.0
2023-06-01 14:20:00,77.96,78.08,77.95,78.04,34987.0,76.1701,76.2874,76.1604,76.2483,34987.0
2023-06-01 14:25:00,78.06,78.1,77.99,78.03,27342.0,76.2678,76.3069,76.1994,76.2385,27342.0
2023-06-01 14:30:00,78.04,78.07,77.95,77.96,31083.0,76.2483,76.2776,76.1604,76.1701,31083.0
2023-06-01 14:35:00,77.96,78.06,77.91,77.94,93409.0,76.1701,76.2678,76.1213,76.1506,93409.0
2023-06-01 14:40:00,77.95,78.04,77.92,78.01,44362.0,76.1604,76.2483,76.131,76.219,44362.0
2023-06-01 14:45:00,78.01,78.09,77.97,78.07,38636.0,76.219,76.2971,76.1799,76.2776,38636.0
2023-06-01 14:50:00,78.06,78.23,78.03,78.19,93845.0,76.2678,76.4339,76.2385,76.3948,93845.0
2023-06-01 14:55:00,78.18,78.27,78.13,78.24,77447.0,76.3851,76.473,76.3362,76.4437,77447.0
2023-06-01 15:00:00,78.24,78.44,78.22,78.44,104926.0,76.4437,76.6391,76.4242,76.6391,104926.0
2023-06-01 15:05:00,78.45,78.49,78.37,78.37,83058.0,76.6489,76.688,76.5707,76.5707,83058.0
2023-06-01 15:10:00,78.4,78.47,78.34,78.46,129005.0,76.6,76.6684,76.5414,76.6586,129005.0
2023-06-01 15:15:00,78.47,78.5,78.34,78.34,91375.0,76.6684,76.6977,76.5414,76.5414,91375.0
2023-06-01 15:20:00,78.34,78.38,78.13,78.14,156065.0,76.5414,76.5805,76.3362,76.346,156065.0
2023-06-01 15:25:00,78.13,78.18,77.89,77.95,140770.0,76.3362,76.3851,76.1017,76.1604,140770.0
2023-06-01 15:30:00,77.95,77.99,77.6,77.67,179304.0,76.1604,76.1994,75.8184,75.8868,179304.0
2023-06-01 15:35:00,77.67,77.67,77.4,77.46,208130.0,75.8868,75.8868,75.623,75.6816,208130.0
2023-06-01 15:40:00,77.46,77.63,77.39,77.59,166767.0,75.6816,75.8477,75.6132,75.8086,166767.0
2023-06-01 15:45:00,77.59,77.86,77.55,77.86,119414.0,75.8086,76.0724,75.7695,76.0724,119414.0
2023-06-01 15:50:00,77.85,77.85,77.52,77.67,164033.0,76.0626,76.0626,75.7402,75.8868,164033.0
2023-06-01 15:55:00,77.68,77.89,77.64,77.88,246270.0,75.8966,76.1017,75.8575,76.092,246270.0
2023-06-02 09:30:00,79.37,79.97,79.33,79.96,367842.0,77.5478,78.134,77.5087,78.1242,367842.0
2023-06-02 09:35:00,79.97,80.13,79.96,80.09,310554.0,78.134,78.2903,78.1242,78.2512,310554.0
2023-06-02 09:40:00,80.09,80.39,80.09,80.2,306118.0,78.2512,78.5443,78.2512,78.3587,306118.0
2023-06-02 09:45:00,80.19,80.26,79.68,79.85,320762.0,78.3489,78.4173,77.8506,78.0167,320762.0
2023-06-02 09:50:00,79.84,79.96,79.69,79.81,157619.0,78.007,78.1242,77.8604,77.9776,157619.0
2023-06-02 09:55:00,79.84,79.88,79.24,79.26,235005.0,78.007,78.046,77.4207,77.4403,235005.0
2023-06-02 10:00:00,79.28,79.51,79.04,79.46,342831.0,77.4598,77.6845,77.2253,77.6357,342831.0
2023-06-02 10:05:00,79.47,79.67,79.41,79.5,210052.0,77.6455,77.8409,77.5868,77.6748,210052.0
2023-06-02 10:10:00,79.49,80.05,79.48,79.98,179407.0,77.665,78.2121,77.6552,78.1437,179407.0
2023-06-02 10:15:00,79.98,80.09,79.66,79.8,142618.0,78.1437,78.2512,77.8311,77.9679,142618.0
2023-06-02 10:20:00,79.81,79.97,79.57,79.6,128246.0,77.9776,78.134,77.7432,77.7725,128246.0
2023-06-02 10:25:00,79.59,79.95,79.49,79.9,124779.0,77.7627,78.1144,77.665,78.0656,124779.0
2023-06-02 10:30:00,79.91,79.99,79.7,79.85,115318.0,78.0754,78.1535,77.8702,78.0167,115318.0
2023-06-02 10:35:00,79.86,80.21,79.83,80.17,121287.0,78.0265,78.3685,77.9972,78.3294,121287.0
2023-06-02 10:40:00,80.18,80.35,80.03,80.33,225822.0,78.3392,78.5053,78.1926,78.4857,225822.0
2023-06-02 10:45:00,80.34,80.59,80.3,80.46,176347.0,78.4955,78.7397,78.4564,78.6127,176347.0
2023-06-02 10:50:00,80.46,80.56,80.31,80.5,134428.0,78.6127,78.7104,78.4662,78.6518,134428.0
2023-06-02 10:55:00,80.49,80.69,80.47,80.65,139525.0,78.642,78.8374,78.6225,78.7984,139525.0
2023-06-02 11:00:00,80.65,81.07,80.65,80.99,317950.0,78.7984,79.2087,78.7984,79.1306,317950.0
2023-06-02 11:05:00,81.0,81.02,80.73,80.83,172256.0,79.1403,79.1599,78.8765,78.9742,172256.0
2023-06-02 11:10:00,80.84,80.98,80.84,80.86,102700.0,78.984,79.1208,78.984,79.0035,102700.0
2023-06-02 11:15:00,80.85,80.96,80.85,80.91,80845.0,78.9938,79.1012,78.9938,79.0524,80845.0
2023-06-02 11:20:00,80.91,81.1,80.91,80.99,93353.0,79.0524,79.238,79.0524,79.1306,93353.0
2023-06-02 11:25:00,80.98,81.12,80.95,81.04,88731.0,79.1208,79.2576,79.0915,79.1794,88731.0
2023-06-02 11:30:00,81.04,81.12,80.93,80.97,122868.0,79.1794,79.2576,79.0719,79.111,122868.0
2023-06-02 11:35:00,80.96,80.97,80.73,80.77,114236.0,79.1012,79.111,78.8765,78.9156,114236.0
2023-06-02 11:40:00,80.77,80.92,80.76,80.86,70066.0,78.9156,79.0622,78.9058,79.0035,70066.0
2023-06-02 11:45:00,80.87,80.87,80.67,80.71,99296.0,79.0133,79.0133,78.8179,78.857,99296.0
2023-06-02 11:50:00,80.7,80.84,80.61,80.82,90722.0,78.8472,78.984,78.7593,78.9645,90722.0
2023-06-02 11:55:00,80.83,81.03,80.8,80.98,117648.0,78.9742,79.1696,78.9449,79.1208,117648.0
2023-06-02 12:00:00,80.99,81.05,80.83,80.86,69715.0,79.1306,79.1892,78.9742,79.0035,69715.0
2023-06-02 12:05:00,80.86,81.01,80.85,80.89,68244.0,79.0035,79.1501,78.9938,79.0329,68244.0
2023-06-02 12:10:00,80.91,80.96,80.76,80.82,74084.0,79.0524,79.1012,78.9058,78.9645,74084.0
2023-06-02 12:15:00,80.8,80.8,80.7,80.77,41983.0,78.9449,78.9449,78.8472,78.9156,41983.0
2023-06-02 12:20:00,80.79,80.92,80.75,80.87,59498.0,78.9351,79.0622,78.8961,79.0133,59498.0
2023-06-02 12:25:00,80.89,80.97,80.86,80.96,62379.0,79.0329,79.111,79.0035,79.1012,62379.0
2023-06-02 12:30:00,80.99,81.05,80.89,81.02,82485.0,79.1306,79.1892,79.0329,79.1599,82485.0
2023-06-02 12:35:00,81.03,81.12,81.01,81.09,58379.0,79.1696,79.2576,79.1501,79.2283,58379.0
2023-06-02 12:40:00,81.1,81.14,80.98,81.11,52329.0,79.238,79.2771,79.1208,79.2478,52329.0
2023-06-02 12:45:00,81.13,81.33,81.11,81.22,134609.0,79.2673,79.4628,79.2478,79.3553,134609.0
2023-06-02 12:50:00,81.23,81.32,81.22,81.29,63286.0,79.365,79.453,79.3553,79.4237,63286.0
2023-06-02 12:55:00,81.3,81.36,81.24,81.3,82047.0,79.4334,79.4921,79.3748,79.4334,82047.0
2023-06-02 13:00:00,81.3,81.31,81.15,81.24,57459.0,79.4334,79.4432,79.2869,79.3748,57459.0
2023-06-02 13:05:00,81.24,81.39,81.24,81.33,60832.0,79.3748,79.5214,79.3748,79.4628,60832.0
2023-06-02 13:10:00,81.32,81.33,81.1,81.19,102741.0,79.453,79.4628,79.238,79.326,102741.0
2023-06-02 13:15:00,81.21,81.33,81.16,81.29,111152.0,79.3455,79.4628,79.2967,79.4237,111152.0
2023-06-02 13:20:00,81.29,81.49,81.29,81.44,111569.0,79.4237,79.6191,79.4237,79.5702,111569.0
2023-06-02 13:25:00,81.44,81.51,81.39,81.45,66572.0,79.5702,79.6386,79.5214,79.58,66572.0
2023-06-02 13:30:00,81.45,81.48,81.28,81.33,77838.0,79.58,79.6093,79.4139,79.4628,77838.0
2023-06-02 13:35:00,81.34,81.35,81.23,81.29,30664.0,79.4725,79.4823,79.365,79.4237,30664.0
2023-06-02 13:40:00,81.31,81.31,81.17,81.25,83445.0,79.4432,79.4432,79.3064,79.3846,83445.0
2023-06-02 13:45:00,81.22,81.33,81.14,81.29,123782.0,79.3553,79.4628,79.2771,79.4237,123782.0
2023-06-02 13:50:00,81.29,81.33,81.24,81.3,62188.0,79.4237,79.4628,79.3748,79.4334,62188.0
2023-06-02 13:55:00,81.31,81.39,81.25,81.37,64976.0,79.4432,79.5214,79.3846,79.5018,64976.0
2023-06-02 14:00:00,81.38,81.45,81.3,81.36,69212.0,79.5116,79.58,79.4334,79.4921,69212.0
2023-06-02 14:05:00,81.34,81.34,81.0,81.15,174530.0,79.4725,79.4725,79.1403,79.2869,174530.0
2023-06-02 14:10:00,81.14,81.17,81.03,81.03,96806.0,79.2771,79.3064,79.1696,79.1696,96806.0
2023-06-02 14:15:00,81.05,81.13,81.02,81.11,59477.0,79.1892,79.2673,79.1599,79.2478,59477.0
2023-06-02 14:20:00,81.11,81.32,81.1,81.29,99739.0,79.2478,79.453,79.238,79.4237,99739.0
2023-06-02 14:25:00,81.29,81.33,81.19,81.25,44445.0,79.4237,79.4628,79.326,79.3846,44445.0
2023-06-02 14:30:00,81.25,81.42,81.22,81.34,98617.0,79.3846,79.5507,79.3553,79.4725,98617.0
2023-06-02 14:35:00,81.34,81.45,81.3,81.41,52196.0,79.4725,79.58,79.4334,79.5409,52196.0
2023-06-02 14:40:00,81.43,81.46,81.36,81.45,41317.0,79.5605,79.5898,79.4921,79.58,41317.0
2023-06-02 14:45:00,81.45,81.54,81.43,81.48,64442.0,79.58,79.6679,79.5605,79.6093,64442.0
2023-06-02 14:50:00,81.48,81.53,81.41,81.42,55246.0,79.6093,79.6582,79.5409,79.5507,55246.0
2023-06-02 14:55:00,81.41,81.48,81.33,81.47,57351.0,79.5409,79.6093,79.4628,79.5995,57351.0
2023-06-02 15:00:00,81.48,81.66,81.48,81.62,79657.0,79.6093,79.7852,79.6093,79.7461,79657.0
2023-06-02 15:05:00,81.63,81.71,81.49,81.49,87637.0,79.7559,79.834,79.6191,79.6191,87637.0
2023-06-02 15:10:00,81.5,81.58,81.42,81.56,108285.0,79.6288,79.707,79.5507,79.6875,108285.0
2023-06-02 15:15:00,81.56,81.66,81.56,81.63,61688.0,79.6875,79.7852,79.6875,79.7559,61688.0
2023-06-02 15:20:00,81.63,81.63,81.46,81.48,74749.0,79.7559,79.7559,79.5898,79.6093,74749.0
2023-06-02 15:25:00,81.47,81.47,81.33,81.35,66955.0,79.5995,79.5995,79.4628,79.4823,66955.0
2023-06-02 15:30:00,81.34,81.43,81.26,81.36,75004.0,79.4725,79.5605,79.3944,79.4921,75004.0
2023-06-02 15:35:00,81.36,81.46,81.35,81.41,95278.0,79.4921,79.5898,79.4823,79.5409,95278.0
2023-06-02 15:40:00,81.4,81.52,81.3,81.34,110095.0,79.5311,79.6484,79.4334,79.4725,110095.0
2023-06-02 15:45:00,81.33,81.5,81.27,81.43,163069.0,79.4628,79.6288,79.4041,79.5605,163069.0
2023-06-02 15:50:00,81.41,81.44,81.26,81.39,161080.0,79.5409,79.5702,79.3944,79.5214,161080.0
2023-06-02 15:55:00,81.39,81.41,81.11,81.26,302133.0,79.5214,79.5409,79.2478,79.3944,302133.0
2023-06-05 09:30:00,81.44,81.62,81.35,81.48,193709.0,79.5702,79.7461,79.4823,79.6093,193709.0
2023-06-05 09:35:00,81.61,81.94,81.5,81.72,160182.0,79.7363,80.0587,79.6288,79.8438,160182.0
2023-06-05 09:40:00,81.72,81.93,81.54,81.83,97143.0,79.8438,80.049,79.6679,79.9513,97143.0
2023-06-05 09:45:00,81.85,81.91,81.59,81.75,108621.0,79.9708,80.0294,79.7168,79.8731,108621.0
2023-06-05 09:50:00,81.75,81.78,81.5,81.5,48510.0,79.8731,79.9024,79.6288,79.6288,48510.0
2023-06-05 09:55:00,81.49,81.52,81.22,81.45,227365.0,79.6191,79.6484,79.3553,79.58,227365.0
2023-06-05 10:00:00,81.45,82.09,81.44,81.62,188722.0,79.58,80.2053,79.5702,79.7461,188722.0
2023-06-05 10:05:00,81.63,81.68,81.25,81.35,154745.0,79.7559,79.8047,79.3846,79.4823,154745.0
2023-06-05 10:10:00,81.36,81.54,81.11,81.21,166998.0,79.4921,79.6679,79.2478,79.3455,166998.0
2023-06-05 10:15:00,81.23,81.38,81.04,81.25,138035.0,79.365,79.5116,79.1794,79.3846,138035.0
2023-06-05 10:20:00,81.27,81.34,81.08,81.24,132018.0,79.4041,79.4725,79.2185,79.3748,132018.0
2023-06-05 10:25:00,81.25,81.33,81.11,81.2,109996.0,79.3846,79.4628,79.2478,79.3357,109996.0
2023-06-05 10:30:00,81.21,81.44,81.14,81.4,138475.0,79.3455,79.5702,79.2771,79.5311,138475.0
2023-06-05 10:35:00,81.4,81.52,81.28,81.31,157702.0,79.5311,79.6484,79.4139,79.4432,157702.0
2023-06-05 10:40:00,81.32,81.52,81.27,81.5,157120.0,79.453,79.6484,79.4041,79.6288,157120.0
2023-06-05 10:45:00,81.51,81.72,81.49,81.64,198184.0,79.6386,79.8438,79.6191,79.7656,198184.0
2023-06-05 10:50:00,81.64,81.77,81.56,81.67,124998.0,79.7656,79.8926,79.6875,79.7949,124998.0
2023-06-05 10:55:00,81.67,81.74,81.48,81.58,118741.0,79.7949,79.8633,79.6093,79.707,118741.0
2023-06-05 11:00:00,81.59,81.75,81.51,81.53,130310.0,79.7168,79.8731,79.6386,79.6582,130310.0
2023-06-05 11:05:00,81.53,81.72,81.47,81.72,309208.0,79.6582,79.8438,79.5995,79.8438,309208.0
2023-06-05 11:10:00,81.73,81.74,81.57,81.59,97431.0,79.8536,79.8633,79.6972,79.7168,97431.0
2023-06-05 11:15:00,81.59,81.68,81.58,81.64,89861.0,79.7168,79.8047,79.707,79.7656,89861.0
2023-06-05 11:20:00,81.65,81.66,81.49,81.62,63736.0,79.7754,79.7852,79.6191,79.7461,63736.0
2023-06-05 11:25:00,81.63,81.82,81.55,81.77,86893.0,79.7559,79.9415,79.6777,79.8926,86893.0
2023-06-05 11:30:00,81.76,81.9,81.74,81.83,148123.0,79.8829,80.0197,79.8633,79.9513,148123.0
2023-06-05 11:35:00,81.83,81.84,81.61,81.73,110903.0,79.9513,79.961,79.7363,79.8536,110903.0
2023-06-05 11:40:00,81.73,81.84,81.65,81.79,55445.0,79.8536,79.961,79.7754,79.9122,55445.0
2023-06-05 11:45:00,81.8,81.83,81.73,81.82,71162.0,79.922,79.9513,79.8536,79.9415,71162.0
2023-06-05 11:50:00,81.82,81.89,81.79,81.86,96189.0,79.9415,80.0099,79.9122,79.9806,96189.0
2023-06-05 11:55:00,81.86,81.92,81.73,81.79,136098.0,79.9806,80.0392,79.8536,79.9122,136098.0
2023-06-05 12:00:00,81.8,81.87,81.55,81.57,114456.0,79.922,79.9904,79.6777,79.6972,114456.0
2023-06-05 12:05:00,81.57,81.85,81.56,81.85,94867.0,79.6972,79.9708,79.6875,79.9708,94867.0
2023-06-05 12:10:00,81.86,82.04,81.8,82.02,142296.0,79.9806,80.1565,79.922,80.1369,142296.0
2023-06-05 12:15:00,82.02,82.09,81.97,82.0,105102.0,80.1369,80.2053,80.0881,80.1174,105102.0
2023-06-05 12:20:00,82.0,82.01,81.83,81.89,103279.0,80.1174,80.1271,79.9513,80.0099,103279.0
2023-06-05 12:25:00,81.9,82.0,81.82,81.97,83966.0,80.0197,80.1174,79.9415,80.0881,83966.0
2023-06-05 12:30:00,81.98,82.02,81.94,81.94,54693.0,80.0978,80.1369,80.0587,80.0587,54693.0
2023-06-05 12:35:00,81.95,81.97,81.88,81.94,56112.0,80.0685,80.0881,80.0001,80.0587,56112.0
2023-06-05 12:40:00,81.93,82.02,81.92,81.99,63146.0,80.049,80.1369,80.0392,80.1076,63146.0
2023-06-05 12:45:00,81.99,82.08,81.98,82.03,66085.0,80.1076,80.1955,80.0978,80.1467,66085.0
2023-06-05 12:50:00,82.03,82.13,82.03,82.06,77728.0,80.1467,80.2444,80.1467,80.176,77728.0
2023-06-05 12:55:00,82.07,82.13,82.02,82.13,74113.0,80.1858,80.2444,80.1369,80.2444,74113.0
2023-06-05 13:00:00,82.14,82.17,82.0,82.03,114788.0,80.2542,80.2835,80.1174,80.1467,114788.0
2023-06-05 13:05:00,82.03,82.15,82.01,82.15,76584.0,80.1467,80.2639,80.1271,80.2639,76584.0
2023-06-05 13:10:00,82.15,82.16,81.96,81.96,94973.0,80.2639,80.2737,80.0783,80.0783,94973.0
2023-06-05 13:15:00,81.96,81.97,81.78,81.9,160903.0,80.0783,80.0881,79.9024,80.0197,160903.0
2023-06-05 13:20:00,81.9,81.93,81.8,81.88,61745.0,80.0197,80.049,79.922,80.0001,61745.0
2023-06-05 13:25:00,81.88,81.88,81.42,81.55,140089.0,80.0001,80.0001,79.5507,79.6777,140089.0
2023-06-05 13:30:00,81.55,81.57,81.39,81.49,126174.0,79.6777,79.6972,79.5214,79.6191,126174.0
2023-06-05 13:35:00,81.48,81.48,81.28,81.42,80432.0,79.6093,79.6093,79.4139,79.5507,80432.0
2023-06-05 13:40:00,81.42,81.46,81.36,81.38,80606.0,79.5507,79.5898,79.4921,79.5116,80606.0
2023-06-05 13:45:00,81.37,81.5,81.35,81.42,110864.0,79.5018,79.6288,79.4823,79.5507,110864.0
2023-06-05 13:50:00,81.42,81.42,81.33,81.37,113508.0,79.5507,79.5507,79.4628,79.5018,113508.0
2023-06-05 13:55:00,81.36,81.56,81.28,81.52,128321.0,79.4921,79.6875,79.4139,79.6484,128321.0
2023-06-05 14:00:00,81.54,81.56,81.42,81.47,98911.0,79.6679,79.6875,79.5507,79.5995,98911.0
2023-06-05 14:05:00,81.47,81.47,81.17,81.3,148740.0,79.5995,79.5995,79.3064,79.4334,148740.0
2023-06-05 14:10:00,81.3,81.34,81.1,81.21,118877.0,79.4334,79.4725,79.238,79.3455,118877.0
2023-06-05 14:15:00,81.21,81.35,81.16,81.32,94112.0,79.3455,79.4823,79.2967,79.453,94112.0
2023-06-05 14:20:00,81.32,81.41,81.23,81.35,129173.0,79.453,79.5409,79.365,79.4823,129173.0
2023-06-05 14:25:00,81.35,81.35,81.07,81.25,129467.0,79.4823,79.4823,79.2087,79.3846,129467.0
2023-06-05 14:30:00,81.25,81.27,80.32,80.46,334700.0,79.3846,79.4041,78.4759,78.6127,334700.0
2023-06-05 14:35:00,80.47,80.79,80.43,80.49,268047.0,78.6225,78.9351,78.5834,78.642,268047.0
2023-06-05 14:40:00,80.5,80.77,80.47,80.7,101129.0,78.6518,78.9156,78.6225,78.8472,101129.0
2023-06-05 14:45:00,80.7,80.71,80.45,80.53,152676.0,78.8472,78.857,78.603,78.6811,152676.0
2023-06-05 14:50:00,80.52,80.93,80.36,80.89,162569.0,78.6713,79.0719,78.515,79.0329,162569.0
2023-06-05 14:55:00,80.88,81.08,80.86,81.05,138620.0,79.0231,79.2185,79.0035,79.1892,138620.0
2023-06-05 15:00:00,81.06,81.12,80.39,80.49,180373.0,79.199,79.2576,78.5443,78.642,180373.0
2023-06-05 15:05:00,80.48,80.68,80.33,80.4,136646.0,78.6323,78.8277,78.4857,78.5541,136646.0
2023-06-05 15:10:00,80.44,80.85,80.38,80.81,95888.0,78.5932,78.9938,78.5346,78.9547,95888.0
2023-06-05 15:15:00,80.82,80.86,80.66,80.72,119574.0,78.9645,79.0035,78.8081,78.8668,119574.0
2023-06-05 15:20:00,80.73,80.93,80.71,80.9,107288.0,78.8765,79.0719,78.857,79.0426,107288.0
2023-06-05 15:25:00,80.91,80.91,80.69,80.79,90765.0,79.0524,79.0524,78.8374,78.9351,90765.0
2023-06-05 15:30:00,80.78,80.89,80.71,80.76,112109.0,78.9254,79.0329,78.857,78.9058,112109.0
2023-06-05 15:35:00,80.76,80.91,80.67,80.86,102579.0,78.9058,79.0524,78.8179,79.0035,102579.0
2023-06-05 15:40:00,80.86,81.0,80.86,80.93,159655.0,79.0035,79.1403,79.0035,79.0719,159655.0
2023-06-05 15:45:00,80.93,80.99,80.77,80.97,176808.0,79.0719,79.1306,78.9156,79.111,176808.0
2023-06-05 15:50:00,80.99,81.08,80.83,80.83,282892.0,79.1306,79.2185,78.9742,78.9742,282892.0
2023-06-05 15:55:00,80.83,80.88,80.71,80.74,490737.0,78.9742,79.0231,78.857,78.8863,490737.0
2023-06-06 09:30:00,80.46,80.5,80.13,80.2,186163.0,78.6127,78.6518,78.2903,78.3587,186163.0
2023-06-06 09:35:00,80.21,80.29,80.09,80.22,131287.0,78.3685,78.4466,78.2512,78.3782,131287.0
2023-06-06 09:40:00,80.23,80.42,80.21,80.36,100012.0,78.388,78.5736,78.3685,78.515,100012.0
2023-06-06 09:45:00,80.36,80.54,80.26,80.51,77571.0,78.515,78.6909,78.4173,78.6616,77571.0
2023-06-06 09:50:00,80.51,80.54,80.36,80.46,73528.0,78.6616,78.6909,78.515,78.6127,73528.0
2023-06-06 09:55:00,80.42,80.5,80.34,80.44,69035.0,78.5736,78.6518,78.4955,78.5932,69035.0
2023-06-06 10:00:00,80.45,80.61,80.39,80.42,105194.0,78.603,78.7593,78.5443,78.5736,105194.0
2023-06-06 10:05:00,80.46,80.86,80.43,80.86,154090.0,78.6127,79.0035,78.5834,79.0035,154090.0
2023-06-06 10:10:00,80.86,81.02,80.75,80.8,184897.0,79.0035,79.1599,78.8961,78.9449,184897.0
2023-06-06 10:15:00,80.79,80.95,80.64,80.94,111618.0,78.9351,79.0915,78.7886,79.0817,111618.0
2023-06-06 10:20:00,80.96,80.99,80.85,80.95,107444.0,79.1012,79.1306,78.9938,79.0915,107444.0
2023-06-06 10:25:00,80.95,80.99,80.89,80.89,55174.0,79.0915,79.1306,79.0329,79.0329,55174.0
2023-06-06 10:30:00,80.92,81.06,80.9,80.95,100263.0,79.0622,79.199,79.0426,79.0915,100263.0
2023-06-06 10:35:00,80.94,80.99,80.83,80.87,83788.0,79.0817,79.1306,78.9742,79.0133,83788.0
2023-06-06 10:40:00,80.86,81.02,80.85,81.01,68709.0,79.0035,79.1599,78.9938,79.1501,68709.0
2023-06-06 10:45:00,81.02,81.43,81.02,81.4,205067.0,79.1599,79.5605,79.1599,79.5311,205067.0
2023-06-06 10:50:00,81.4,81.48,81.24,81.28,137519.0,79.5311,79.6093,79.3748,79.4139,137519.0
2023-06-06 10:55:00,81.29,81.3,81.15,81.28,122675.0,79.4237,79.4334,79.2869,79.4139,122675.0
2023-06-06 11:00:00,81.29,81.37,81.18,81.32,68096.0,79.4237,79.5018,79.3162,79.453,68096.0
2023-06-06 11:05:00,81.33,81.35,81.18,81.22,58457.0,79.4628,79.4823,79.3162,79.3553,58457.0
2023-06-06 11:10:00,81.23,81.28,81.11,81.14,68853.0,79.365,79.4139,79.2478,79.2771,68853.0
2023-06-06 11:15:00,81.15,81.29,81.13,81.22,62261.0,79.2869,79.4237,79.2673,79.3553,62261.0
2023-06-06 11:20:00,81.22,81.24,80.87,80.89,132102.0,79.3553,79.3748,79.0133,79.0329,132102.0
2023-06-06 11:25:00,80.89,80.98,80.58,80.93,137237.0,79.0329,79.1208,78.73,79.0719,137237.0
2023-06-06 11:30:00,80.93,81.13,80.89,80.97,65800.0,79.0719,79.2673,79.0329,79.111,65800.0
2023-06-06 11:35:00,80.97,81.18,80.95,81.15,75274.0,79.111,79.3162,79.0915,79.2869,75274.0
2023-06-06 11:40:00,81.15,81.16,81.0,81.1,60876.0,79.2869,79.2967,79.1403,79.238,60876.0
2023-06-06 11:45:00,81.12,81.38,81.1,81.31,86657.0,79.2576,79.5116,79.238,79.4432,86657.0
2023-06-06 11:50:00,81.32,81.38,81.24,81.28,172298.0,79.453,79.5116,79.3748,79.4139,172298.0
2023-06-06 11:55:00,81.28,81.37,81.24,81.32,67782.0,79.4139,79.5018,79.3748,79.453,67782.0
2023-06-06 12:00:00,81.34,81.48,81.3,81.36,79977.0,79.4725,79.6093,79.4334,79.4921,79977.0
2023-06-06 12:05:00,81.38,81.38,81.07,81.18,57915.0,79.5116,79.5116,79.2087,79.3162,57915.0
2023-06-06 12:10:00,81.18,81.24,81.06,81.08,59276.0,79.3162,79.3748,79.199,79.2185,59276.0
2023-06-06 12:15:00,81.07,81.15,81.05,81.11,32268.0,79.2087,79.2869,79.1892,79.2478,32268.0
2023-06-06 12:20:00,81.12,81.14,80.99,81.02,60093.0,79.2576,79.2771,79.1306,79.1599,60093.0
2023-06-06 12:25:00,81.01,81.18,80.99,81.01,81094.0,79.1501,79.3162,79.1306,79.1501,81094.0
2023-06-06 12:30:00,81.04,81.1,81.0,81.09,24957.0,79.1794,79.238,79.1403,79.2283,24957.0
2023-06-06 12:35:00,81.1,81.1,80.79,80.85,62212.0,79.238,79.238,78.9351,78.9938,62212.0
2023-06-06 12:40:00,80.86,80.92,80.66,80.82,124440.0,79.0035,79.0622,78.8081,78.9645,124440.0
2023-06-06 12:45:00,80.82,80.88,80.71,80.72,46182.0,78.9645,79.0231,78.857,78.8668,46182.0
2023-06-06 12:50:00,80.72,80.87,80.67,80.76,85526.0,78.8668,79.0133,78.8179,78.9058,85526.0
2023-06-06 12:55:00,80.74,80.79,80.51,80.61,87740.0,78.8863,78.9351,78.6616,78.7593,87740.0
2023-06-06 13:00:00,80.62,80.7,80.59,80.67,61761.0,78.7691,78.8472,78.7397,78.8179,61761.0
2023-06-06 13:05:00,80.66,80.94,80.63,80.91,62401.0,78.8081,79.0817,78.7788,79.0524,62401.0
2023-06-06 13:10:00,80.92,81.07,80.9,81.06,72341.0,79.0622,79.2087,79.0426,79.199,72341.0
2023-06-06 13:15:00,81.05,81.14,80.89,80.95,72286.0,79.1892,79.2771,79.0329,79.0915,72286.0
2023-06-06 13:20:00,80.94,80.94,80.66,80.81,93646.0,79.0817,79.0817,78.8081,78.9547,93646.0
2023-06-06 13:25:00,80.81,80.82,80.53,80.8,95634.0,78.9547,78.9645,78.6811,78.9449,95634.0
2023-06-06 13:30:00,80.79,80.87,80.67,80.75,58648.0,78.9351,79.0133,78.8179,78.8961,58648.0
2023-06-06 13:35:00,80.77,80.86,80.74,80.78,49045.0,78.9156,79.0035,78.8863,78.9254,49045.0
2023-06-06 13:40:00,80.78,80.81,80.66,80.7,35462.0,78.9254,78.9547,78.8081,78.8472,35462.0
2023-06-06 13:45:00,80.69,80.8,80.66,80.67,36939.0,78.8374,78.9449,78.8081,78.8179,36939.0
2023-06-06 13:50:00,80.67,80.75,80.57,80.63,43743.0,78.8179,78.8961,78.7202,78.7788,43743.0
2023-06-06 13:55:00,80.62,80.62,80.41,80.58,84794.0,78.7691,78.7691,78.5639,78.73,84794.0
2023-06-06 14:00:00,80.59,80.59,80.42,80.5,82613.0,78.7397,78.7397,78.5736,78.6518,82613.0
2023-06-06 14:05:00,80.5,80.63,80.43,80.61,48570.0,78.6518,78.7788,78.5834,78.7593,48570.0
2023-06-06 14:10:00,80.62,80.78,80.58,80.76,65427.0,78.7691,78.9254,78.73,78.9058,65427.0
2023-06-06 14:15:00,80.77,80.77,80.66,80.72,34997.0,78.9156,78.9156,78.8081,78.8668,34997.0
2023-06-06 14:20:00,80.71,80.77,80.59,80.73,49258.0,78.857,78.9156,78.7397,78.8765,49258.0
2023-06-06 14:25:00,80.73,80.91,80.73,80.89,47903.0,78.8765,79.0524,78.8765,79.0329,47903.0
2023-06-06 14:30:00,80.89,80.93,80.82,80.87,50174.0,79.0329,79.0719,78.9645,79.0133,50174.0
2023-06-06 14:35:00,80.85,80.9,80.82,80.88,34143.0,78.9938,79.0426,78.9645,79.0231,34143.0
2023-06-06 14:40:00,80.87,80.99,80.86,80.95,42852.0,79.0133,79.1306,79.0035,79.0915,42852.0
2023-06-06 14:45:00,80.94,81.0,80.9,80.97,42939.0,79.0817,79.1403,79.0426,79.111,42939.0
2023-06-06 14:50:00,80.95,81.07,80.95,81.01,50915.0,79.0915,79.2087,79.0915,79.1501,50915.0
2023-06-06 14:55:00,81.02,81.09,80.99,81.06,62759.0,79.1599,79.2283,79.1306,79.199,62759.0
2023-06-06 15:00:00,81.06,81.22,81.06,81.15,88216.0,79.199,79.3553,79.199,79.2869,88216.0
2023-06-06 15:05:00,81.16,81.26,81.09,81.18,59565.0,79.2967,79.3944,79.2283,79.3162,59565.0
2023-06-06 15:10:00,81.18,81.2,81.1,81.1,32546.0,79.3162,79.3357,79.238,79.238,32546.0
2023-06-06 15:15:00,81.1,81.24,81.07,81.23,59232.0,79.238,79.3748,79.2087,79.365,59232.0
2023-06-06 15:20:00,81.24,81.3,81.21,81.3,46880.0,79.3748,79.4334,79.3455,79.4334,46880.0
2023-06-06 15:25:00,81.3,81.34,81.2,81.29,72146.0,79.4334,79.4725,79.3357,79.4237,72146.0
2023-06-06 15:30:00,81.3,81.37,81.26,81.31,74502.0,79.4334,79.5018,79.3944,79.4432,74502.0
2023-06-06 15:35:00,81.31,81.34,81.03,81.08,83506.0,79.4432,79.4725,79.1696,79.2185,83506.0
2023-06-06 15:40:00,81.07,81.28,80.92,81.27,161809.0,79.2087,79.4139,79.0622,79.4041,161809.0
2023-06-06 15:45:00,81.25,81.3,81.17,81.24,74249.0,79.3846,79.4334,79.3064,79.3748,74249.0
2023-06-06 15:50:00,81.24,81.39,81.24,81.38,143820.0,79.3748,79.5214,79.3748,79.5116,143820.0
2023-06-06 15:55:00,81.38,81.56,81.25,81.26,227619.0,79.5116,79.6875,79.3846,79.3944,227619.0
2023-06-07 09:30:00,81.45,81.82,81.42,81.82,292418.0,79.58,79.9415,79.5507,79.9415,292418.0
2023-06-07 09:35:00,81.82,82.04,81.63,81.95,237860.0,79.9415,80.1565,79.7559,80.0685,237860.0
2023-06-07 09:40:00,81.97,82.11,81.92,82.07,236126.0,80.0881,80.2248,80.0392,80.1858,236126.0
2023-06-07 09:45:00,82.07,82.09,81.9,81.97,227626.0,80.1858,80.2053,80.0197,80.0881,227626.0
2023-06-07 09:50:00,81.97,82.14,81.81,81.81,166460.0,80.0881,80.2542,79.9317,79.9317,166460.0
2023-06-07 09:55:00,81.8,81.97,81.73,81.96,164225.0,79.922,80.0881,79.8536,80.0783,164225.0
2023-06-07 10:00:00,81.97,82.01,81.45,81.7,236329.0,80.0881,80.1271,79.58,79.8243,236329.0
2023-06-07 10:05:00,81.71,81.82,81.62,81.67,144895.0,79.834,79.9415,79.7461,79.7949,144895.0
2023-06-07 10:10:00,81.68,81.83,81.59,81.6,139373.0,79.8047,79.9513,79.7168,79.7266,139373.0
2023-06-07 10:15:00,81.59,81.7,81.38,81.54,172412.0,79.7168,79.8243,79.5116,79.6679,172412.0
2023-06-07 10:20:00,81.53,81.61,81.27,81.33,208482.0,79.6582,79.7363,79.4041,79.4628,208482.0
2023-06-07 10:25:00,81.32,81.47,81.19,81.44,163619.0,79.453,79.5995,79.326,79.5702,163619.0
2023-06-07 10:30:00,81.43,81.59,81.25,81.28,154235.0,79.5605,79.7168,79.3846,79.4139,154235.0
2023-06-07 10:35:00,81.27,81.27,80.99,81.17,238870.0,79.4041,79.4041,79.1306,79.3064,238870.0
2023-06-07 10:40:00,81.16,81.17,80.86,80.9,193246.0,79.2967,79.3064,79.0035,79.0426,193246.0
2023-06-07 10:45:00,80.9,81.08,80.86,80.91,146916.0,79.0426,79.2185,79.0035,79.0524,146916.0
2023-06-07 10:50:00,80.9,80.98,80.67,80.82,188629.0,79.0426,79.1208,78.8179,78.9645,188629.0
2023-06-07 10:55:00,80.82,81.06,80.76,81.02,189866.0,78.9645,79.199,78.9058,79.1599,189866.0
2023-06-07 11:00:00,81.03,81.17,80.93,81.13,154751.0,79.1696,79.3064,79.0719,79.2673,154751.0
2023-06-07 11:05:00,81.13,81.18,80.98,81.09,129747.0,79.2673,79.3162,79.1208,79.2283,129747.0
2023-06-07 11:10:00,81.1,81.1,80.89,81.05,128185.0,79.238,79.238,79.0329,79.1892,128185.0
2023-06-07 11:15:00,81.06,81.06,80.81,80.92,149723.0,79.199,79.199,78.9547,79.0622,149723.0
2023-06-07 11:20:00,80.92,81.03,80.82,80.91,137073.0,79.0622,79.1696,78.9645,79.0524,137073.0
2023-06-07 11:25:00,80.89,81.13,80.86,81.08,99466.0,79.0329,79.2673,79.0035,79.2185,99466.0
2023-06-07 11:30:00,81.1,81.34,81.07,81.28,106277.0,79.238,79.4725,79.2087,79.4139,106277.0
2023-06-07 11:35:00,81.27,81.29,81.0,81.08,151224.0,79.4041,79.4237,79.1403,79.2185,151224.0
2023-06-07 11:40:00,81.09,81.09,80.83,80.83,89680.0,79.2283,79.2283,78.9742,78.9742,89680.0
2023-06-07 11:45:00,80.84,81.06,80.83,81.04,103408.0,78.984,79.199,78.9742,79.1794,103408.0
2023-06-07 11:50:00,81.04,81.05,80.59,80.78,179248.0,79.1794,79.1892,78.7397,78.9254,179248.0
2023-06-07 11:55:00,80.76,80.76,80.54,80.58,116498.0,78.9058,78.9058,78.6909,78.73,116498.0
2023-06-07 12:00:00,80.59,80.86,80.55,80.84,122301.0,78.7397,79.0035,78.7007,78.984,122301.0
2023-06-07 12:05:00,80.84,80.88,80.74,80.85,125106.0,78.984,79.0231,78.8863,78.9938,125106.0
2023-06-07 12:10:00,80.82,80.87,80.68,80.73,147630.0,78.9645,79.0133,78.8277,78.8765,147630.0
2023-06-07 12:15:00,80.75,80.8,80.68,80.69,121887.0,78.8961,78.9449,78.8277,78.8374,121887.0
2023-06-07 12:20:00,80.69,80.74,80.52,80.6,134372.0,78.8374,78.8863,78.6713,78.7495,134372.0
2023-06-07 12:25:00,80.6,80.61,80.45,80.57,137166.0,78.7495,78.7593,78.603,78.7202,137166.0
2023-06-07 12:30:00,80.57,80.85,80.57,80.81,104243.0,78.7202,78.9938,78.7202,78.9547,104243.0
2023-06-07 12:35:00,80.8,80.87,80.73,80.82,125464.0,78.9449,79.0133,78.8765,78.9645,125464.0
2023-06-07 12:40:00,80.82,80.95,80.78,80.92,120477.0,78.9645,79.0915,78.9254,79.0622,120477.0
2023-06-07 12:45:00,80.92,80.96,80.75,80.77,87043.0,79.0622,79.1012,78.8961,78.9156,87043.0
2023-06-07 12:50:00,80.77,80.83,80.49,80.51,145717.0,78.9156,78.9742,78.642,78.6616,145717.0
2023-06-07 12:55:00,80.52,80.61,80.45,80.58,148988.0,78.6713,78.7593,78.603,78.73,148988.0
2023-06-07 13:00:00,80.58,80.61,80.45,80.47,123925.0,78.73,78.7593,78.603,78.6225,123925.0
2023-06-07 13:05:00,80.47,80.67,80.35,80.65,286671.0,78.6225,78.8179,78.5053,78.7984,286671.0
2023-06-07 13:10:00,80.66,80.76,80.41,80.44,244774.0,78.8081,78.9058,78.5639,78.5932,244774.0
2023-06-07 13:15:00,80.43,80.56,80.27,80.3,164202.0,78.5834,78.7104,78.4271,78.4564,164202.0
2023-06-07 13:20:00,80.3,80.39,80.16,80.32,150787.0,78.4564,78.5443,78.3196,78.4759,150787.0
2023-06-07 13:25:00,80.32,80.54,80.27,80.39,143767.0,78.4759,78.6909,78.4271,78.5443,143767.0
2023-06-07 13:30:00,80.39,80.45,80.19,80.23,179845.0,78.5443,78.603,78.3489,78.388,179845.0
2023-06-07 13:35:00,80.23,80.31,80.14,80.16,240959.0,78.388,78.4662,78.3001,78.3196,240959.0
2023-06-07 13:40:00,80.17,80.37,80.16,80.37,155502.0,78.3294,78.5248,78.3196,78.5248,155502.0
2023-06-07 13:45:00,80.37,80.47,80.25,80.27,215774.0,78.5248,78.6225,78.4075,78.4271,215774.0
2023-06-07 13:50:00,80.27,80.38,80.21,80.35,185018.0,78.4271,78.5346,78.3685,78.5053,185018.0
2023-06-07 13:55:00,80.35,80.56,80.34,80.49,138881.0,78.5053,78.7104,78.4955,78.642,138881.0
2023-06-07 14:00:00,80.49,80.66,80.48,80.62,181358.0,78.642,78.8081,78.6323,78.7691,181358.0
2023-06-07 14:05:00,80.63,80.72,80.62,80.68,93386.0,78.7788,78.8668,78.7691,78.8277,93386.0
2023-06-07 14:10:00,80.69,80.71,80.4,80.62,199139.0,78.8374,78.857,78.5541,78.7691,199139.0
2023-06-07 14:15:00,80.62,80.75,80.6,80.75,212564.0,78.7691,78.8961,78.7495,78.8961,212564.0
2023-06-07 14:20:00,80.75,80.86,80.61,80.74,189794.0,78.8961,79.0035,78.7593,78.8863,189794.0
2023-06-07 14:25:00,80.74,80.76,80.54,80.65,162261.0,78.8863,78.9058,78.6909,78.7984,162261.0
2023-06-07 14:30:00,80.65,80.67,80.41,80.42,228847.0,78.7984,78.8179,78.5639,78.5736,228847.0
2023-06-07 14:35:00,80.42,80.55,80.23,80.5,190693.0,78.5736,78.7007,78.388,78.6518,190693.0
2023-06-07 14:40:00,80.5,80.55,80.39,80.46,137539.0,78.6518,78.7007,78.5443,78.6127,137539.0
2023-06-07 14:45:00,80.45,80.53,80.36,80.4,103720.0,78.603,78.6811,78.515,78.5541,103720.0
2023-06-07 14:50:00,80.4,80.55,80.34,80.53,78638.0,78.5541,78.7007,78.4955,78.6811,78638.0
2023-06-07 14:55:00,80.55,80.66,80.45,80.64,112797.0,78.7007,78.8081,78.603,78.7886,112797.0
2023-06-07 15:00:00,80.63,80.72,80.53,80.62,160238.0,78.7788,78.8668,78.6811,78.7691,160238.0
2023-06-07 15:05:00,80.63,80.72,80.52,80.54,99073.0,78.7788,78.8668,78.6713,78.6909,99073.0
2023-06-07 15:10:00,80.53,80.53,80.32,80.48,171887.0,78.6811,78.6811,78.4759,78.6323,171887.0
2023-06-07 15:15:00,80.48,80.67,80.47,80.61,139907.0,78.6323,78.8179,78.6225,78.7593,139907.0
2023-06-07 15:20:00,80.62,80.81,80.59,80.64,176343.0,78.7691,78.9547,78.7397,78.7886,176343.0
2023-06-07 15:25:00,80.65,80.65,80.42,80.61,136563.0,78.7984,78.7984,78.5736,78.7593,136563.0
2023-06-07 15:30:00,80.61,80.75,80.48,80.49,156555.0,78.7593,78.8961,78.6323,78.642,156555.0
2023-06-07 15:35:00,80.5,80.62,80.32,80.34,162525.0,78.6518,78.7691,78.4759,78.4955,162525.0
2023-06-07 15:40:00,80.34,80.46,80.22,80.42,206888.0,78.4955,78.6127,78.3782,78.5736,206888.0
2023-06-07 15:45:00,80.42,80.46,80.25,80.42,219001.0,78.5736,78.6127,78.4075,78.5736,219001.0
2023-06-07 15:50:00,80.42,80.63,80.3,80.33,341684.0,78.5736,78.7788,78.4564,78.4857,341684.0
2023-06-07 15:55:00,80.33,80.51,80.17,80.44,408282.0,78.4857,78.6616,78.3294,78.5932,408282.0
2023-06-08 09:30:00,80.38,80.65,80.31,80.49,238371.0,78.5346,78.7984,78.4662,78.642,238371.0
2023-06-08 09:35:00,80.5,80.65,80.38,80.38,228001.0,78.6518,78.7984,78.5346,78.5346,228001.0
2023-06-08 09:40:00,80.4,80.53,80.31,80.4,204743.0,78.5541,78.6811,78.4662,78.5541,204743.0
2023-06-08 09:45:00,80.4,80.41,80.0,80.15,196311.0,78.5541,78.5639,78.1633,78.3098,196311.0
2023-06-08 09:50:00,80.15,80.31,79.99,80.06,125435.0,78.3098,78.4662,78.1535,78.2219,125435.0
2023-06-08 09:55:00,80.06,80.35,79.93,80.3,125038.0,78.2219,78.5053,78.0949,78.4564,125038.0
2023-06-08 10:00:00,80.32,80.45,80.19,80.39,90845.0,78.4759,78.603,78.3489,78.5443,90845.0
2023-06-08 10:05:00,80.39,80.75,80.39,80.53,156637.0,78.5443,78.8961,78.5443,78.6811,156637.0
2023-06-08 10:10:00,80.54,80.67,80.48,80.67,115169.0,78.6909,78.8179,78.6323,78.8179,115169.0
2023-06-08 10:15:00,80.68,80.8,80.57,80.67,159090.0,78.8277,78.9449,78.7202,78.8179,159090.0
2023-06-08 10:20:00,80.67,80.82,80.57,80.75,112433.0,78.8179,78.9645,78.7202,78.8961,112433.0
2023-06-08 10:25:00,80.75,80.86,80.54,80.81,191094.0,78.8961,79.0035,78.6909,78.9547,191094.0
2023-06-08 10:30:00,80.82,80.94,80.7,80.75,180641.0,78.9645,79.0817,78.8472,78.8961,180641.0
2023-06-08 10:35:00,80.76,80.83,80.56,80.69,130110.0,78.9058,78.9742,78.7104,78.8374,130110.0
2023-06-08 10:40:00,80.69,80.97,80.69,80.88,136650.0,78.8374,79.111,78.8374,79.0231,136650.0
2023-06-08 10:45:00,80.89,81.05,80.88,80.97,146151.0,79.0329,79.1892,79.0231,79.111,146151.0
2023-06-08 10:50:00,80.97,81.08,80.92,81.05,77309.0,79.111,79.2185,79.0622,79.1892,77309.0
2023-06-08 10:55:00,81.05,81.18,81.04,81.15,146620.0,79.1892,79.3162,79.1794,79.2869,146620.0
2023-06-08 11:00:00,81.15,81.23,81.05,81.13,141936.0,79.2869,79.365,79.1892,79.2673,141936.0
2023-06-08 11:05:00,81.13,81.2,81.09,81.19,127825.0,79.2673,79.3357,79.2283,79.326,127825.0
2023-06-08 11:10:00,81.2,81.26,81.07,81.15,99596.0,79.3357,79.3944,79.2087,79.2869,99596.0
2023-06-08 11:15:00,81.14,81.19,81.04,81.12,59599.0,79.2771,79.326,79.1794,79.2576,59599.0
2023-06-08 11:20:00,81.12,81.25,81.12,81.25,85276.0,79.2576,79.3846,79.2576,79.3846,85276.0
2023-06-08 11:25:00,81.23,81.3,81.14,81.3,77023.0,79.365,79.4334,79.2771,79.4334,77023.0
2023-06-08 11:30:00,81.3,81.35,81.22,81.26,68316.0,79.4334,79.4823,79.3553,79.3944,68316.0
2023-06-08 11:35:00,81.25,81.28,81.19,81.24,46048.0,79.3846,79.4139,79.326,79.3748,46048.0
2023-06-08 11:40:00,81.26,81.3,81.22,81.25,66400.0,79.3944,79.4334,79.3553,79.3846,66400.0
2023-06-08 11:45:00,81.26,81.3,81.12,81.18,86645.0,79.3944,79.4334,79.2576,79.3162,86645.0
2023-06-08 11:50:00,81.18,81.25,81.1,81.25,92530.0,79.3162,79.3846,79.238,79.3846,92530.0
2023-06-08 11:55:00,81.25,81.35,81.11,81.16,79125.0,79.3846,79.4823,79.2478,79.2967,79125.0
2023-06-08 12:00:00,81.15,81.21,80.99,81.21,111111.0,79.2869,79.3455,79.1306,79.3455,111111.0
2023-06-08 12:05:00,81.21,81.3,81.13,81.18,74223.0,79.3455,79.4334,79.2673,79.3162,74223.0
2023-06-08 12:10:00,81.18,81.3,81.16,81.24,88140.0,79.3162,79.4334,79.2967,79.3748,88140.0
2023-06-08 12:15:00,81.24,81.42,81.19,81.37,51890.0,79.3748,79.5507,79.326,79.5018,51890.0
2023-06-08 12:20:00,81.39,81.58,81.38,81.54,118786.0,79.5214,79.707,79.5116,79.6679,118786.0
2023-06-08 12:25:00,81.54,81.83,81.49,81.77,113126.0,79.6679,79.9513,79.6191,79.8926,113126.0
2023-06-08 12:30:00,81.77,81.79,81.65,81.67,82601.0,79.8926,79.9122,79.7754,79.7949,82601.0
2023-06-08 12:35:00,81.67,81.68,81.48,81.52,96684.0,79.7949,79.8047,79.6093,79.6484,96684.0
2023-06-08 12:40:00,81.52,81.6,81.44,81.57,63715.0,79.6484,79.7266,79.5702,79.6972,63715.0
2023-06-08 12:45:00,81.56,81.56,81.34,81.37,82563.0,79.6875,79.6875,79.4725,79.5018,82563.0
2023-06-08 12:50:00,81.36,81.5,81.36,81.48,36877.0,79.4921,79.6288,79.4921,79.6093,36877.0
2023-06-08 12:55:00,81.48,81.58,81.46,81.49,48448.0,79.6093,79.707,79.5898,79.6191,48448.0
2023-06-08 13:00:00,81.51,81.55,81.47,81.5,76852.0,79.6386,79.6777,79.5995,79.6288,76852.0
2023-06-08 13:05:00,81.51,81.61,81.48,81.6,47159.0,79.6386,79.7363,79.6093,79.7266,47159.0
2023-06-08 13:10:00,81.6,81.62,81.51,81.53,34490.0,79.7266,79.7461,79.6386,79.6582,34490.0
2023-06-08 13:15:00,81.52,81.6,81.5,81.6,30994.0,79.6484,79.7266,79.6288,79.7266,30994.0
2023-06-08 13:20:00,81.6,81.62,81.33,81.45,73764.0,79.7266,79.7461,79.4628,79.58,73764.0
2023-06-08 13:25:00,81.45,81.5,81.37,81.37,38100.0,79.58,79.6288,79.5018,79.5018,38100.0
2023-06-08 13:30:00,81.37,81.43,81.25,81.3,60143.0,79.5018,79.5605,79.3846,79.4334,60143.0
2023-06-08 13:35:00,81.3,81.36,81.19,81.22,39290.0,79.4334,79.4921,79.326,79.3553,39290.0
2023-06-08 13:40:00,81.21,81.23,81.1,81.15,68616.0,79.3455,79.365,79.238,79.2869,68616.0
2023-06-08 13:45:00,81.15,81.15,80.99,81.09,70332.0,79.2869,79.2869,79.1306,79.2283,70332.0
2023-06-08 13:50:00,81.09,81.27,81.07,81.16,66317.0,79.2283,79.4041,79.2087,79.2967,66317.0
2023-06-08 13:55:00,81.16,81.27,81.14,81.27,51798.0,79.2967,79.4041,79.2771,79.4041,51798.0
2023-06-08 14:00:00,81.28,81.38,81.25,81.36,61923.0,79.4139,79.5116,79.3846,79.4921,61923.0
2023-06-08 14:05:00,81.36,81.38,81.2,81.26,61055.0,79.4921,79.5116,79.3357,79.3944,61055.0
2023-06-08 14:10:00,81.25,81.35,81.15,81.34,70624.0,79.3846,79.4823,79.2869,79.4725,70624.0
2023-06-08 14:15:00,81.33,81.5,81.31,81.49,100011.0,79.4628,79.6288,79.4432,79.6191,100011.0
2023-06-08 14:20:00,81.49,81.53,81.45,81.48,47240.0,79.6191,79.6582,79.58,79.6093,47240.0
2023-06-08 14:25:00,81.48,81.55,81.45,81.53,47298.0,79.6093,79.6777,79.58,79.6582,47298.0
2023-06-08 14:30:00,81.54,81.7,81.54,81.66,109111.0,79.6679,79.8243,79.6679,79.7852,109111.0
2023-06-08 14:35:00,81.68,81.72,81.63,81.68,67320.0,79.8047,79.8438,79.7559,79.8047,67320.0
2023-06-08 14:40:00,81.69,81.76,81.66,81.76,55025.0,79.8145,79.8829,79.7852,79.8829,55025.0
2023-06-08 14:45:00,81.76,81.76,81.61,81.66,120710.0,79.8829,79.8829,79.7363,79.7852,120710.0
2023-06-08 14:50:00,81.66,81.74,81.64,81.69,74241.0,79.7852,79.8633,79.7656,79.8145,74241.0
2023-06-08 14:55:00,81.69,81.75,81.67,81.69,60890.0,79.8145,79.8731,79.7949,79.8145,60890.0
2023-06-08 15:00:00,81.7,81.74,81.65,81.7,47007.0,79.8243,79.8633,79.7754,79.8243,47007.0
2023-06-08 15:05:00,81.69,81.77,81.66,81.75,47912.0,79.8145,79.8926,79.7852,79.8731,47912.0
2023-06-08 15:10:00,81.77,81.83,81.68,81.69,63612.0,79.8926,79.9513,79.8047,79.8145,63612.0
2023-06-08 15:15:00,81.7,81.75,81.6,81.64,64304.0,79.8243,79.8731,79.7266,79.7656,64304.0
2023-06-08 15:20:00,81.65,81.78,81.61,81.77,51371.0,79.7754,79.9024,79.7363,79.8926,51371.0
2023-06-08 15:25:00,81.76,81.76,81.65,81.69,33461.0,79.8829,79.8829,79.7754,79.8145,33461.0
2023-06-08 15:30:00,81.69,81.73,81.6,81.65,65323.0,79.8145,79.8536,79.7266,79.7754,65323.0
2023-06-08 15:35:00,81.64,81.72,81.62,81.7,58236.0,79.7656,79.8438,79.7461,79.8243,58236.0
2023-06-08 15:40:00,81.69,81.88,81.69,81.88,85686.0,79.8145,80.0001,79.8145,80.0001,85686.0
2023-06-08 15:45:00,81.87,81.94,81.76,81.92,86642.0,79.9904,80.0587,79.8829,80.0392,86642.0
2023-06-08 15:50:00,81.92,82.04,81.77,81.78,195665.0,80.0392,80.1565,79.8926,79.9024,195665.0
2023-06-08 15:55:00,81.76,81.87,81.71,81.77,196266.0,79.8829,79.9904,79.834,79.8926,196266.0
2023-06-09 09:30:00,82.21,82.47,82.19,82.3,179423.0,80.3225,80.5766,80.303,80.4105,179423.0
2023-06-09 09:35:00,82.3,82.58,82.22,82.52,158466.0,80.4105,80.6841,80.3323,80.6254,158466.0
2023-06-09 09:40:00,82.53,82.78,82.49,82.59,231361.0,80.6352,80.8795,80.5961,80.6938,231361.0
2023-06-09 09:45:00,82.6,82.76,82.55,82.64,113828.0,80.7036,80.8599,80.6547,80.7427,113828.0
2023-06-09 09:50:00,82.66,82.96,82.66,82.91,179535.0,80.7622,81.0553,80.7622,81.0065,179535.0
2023-06-09 09:55:00,82.93,82.96,82.69,82.76,112669.0,81.026,81.0553,80.7915,80.8599,112669.0
2023-06-09 10:00:00,82.77,83.01,82.77,82.99,129383.0,80.8697,81.1042,80.8697,81.0846,129383.0
2023-06-09 10:05:00,83.0,83.18,82.87,82.92,172665.0,81.0944,81.2703,80.9674,81.0162,172665.0
2023-06-09 10:10:00,82.93,83.16,82.88,83.13,140791.0,81.026,81.2507,80.9772,81.2214,140791.0
2023-06-09 10:15:00,83.14,83.31,83.14,83.31,112662.0,81.2312,81.3973,81.2312,81.3973,112662.0
2023-06-09 10:20:00,83.31,83.31,83.14,83.15,94612.0,81.3973,81.3973,81.2312,81.241,94612.0
2023-06-09 10:25:00,83.13,83.3,83.08,83.24,94538.0,81.2214,81.3875,81.1726,81.3289,94538.0
2023-06-09 10:30:00,83.27,83.36,83.09,83.13,141145.0,81.3582,81.4461,81.1823,81.2214,141145.0
2023-06-09 10:35:00,83.13,83.22,83.02,83.09,103892.0,81.2214,81.3094,81.114,81.1823,103892.0
2023-06-09 10:40:00,83.08,83.08,82.75,82.9,142687.0,81.1726,81.1726,80.8502,80.9967,142687.0
2023-06-09 10:45:00,82.9,83.16,82.79,82.81,125014.0,80.9967,81.2507,80.8892,80.9088,125014.0
2023-06-09 10:50:00,82.79,82.81,82.52,82.73,165108.0,80.8892,80.9088,80.6254,80.8306,165108.0
2023-06-09 10:55:00,82.75,82.98,82.69,82.86,177755.0,80.8502,81.0749,80.7915,80.9576,177755.0
2023-06-09 11:00:00,82.88,82.96,82.82,82.91,103429.0,80.9772,81.0553,80.9185,81.0065,103429.0
2023-06-09 11:05:00,82.9,83.15,82.79,83.06,93787.0,80.9967,81.241,80.8892,81.153,93787.0
2023-06-09 11:10:00,83.06,83.14,83.03,83.14,51276.0,81.153,81.2312,81.1237,81.2312,51276.0
2023-06-09 11:15:00,83.14,83.15,82.83,82.92,109959.0,81.2312,81.241,80.9283,81.0162,109959.0
2023-06-09 11:20:00,82.91,82.91,82.57,82.61,117240.0,81.0065,81.0065,80.6743,80.7134,117240.0
2023-06-09 11:25:00,82.59,82.6,82.06,82.15,242599.0,80.6938,80.7036,80.176,80.2639,242599.0
2023-06-09 11:30:00,82.15,82.15,81.84,82.01,248375.0,80.2639,80.2639,79.961,80.1271,248375.0
2023-06-09 11:35:00,82.02,82.31,82.02,82.14,142789.0,80.1369,80.4203,80.1369,80.2542,142789.0
2023-06-09 11:40:00,82.15,82.34,82.14,82.33,82090.0,80.2639,80.4496,80.2542,80.4398,82090.0
2023-06-09 11:45:00,82.33,82.37,82.18,82.26,100566.0,80.4398,80.4789,80.2932,80.3714,100566.0
2023-06-09 11:50:00,82.24,82.27,82.06,82.22,85387.0,80.3519,80.3812,80.176,80.3323,85387.0
2023-06-09 11:55:00,82.22,82.24,81.88,81.91,103745.0,80.3323,80.3519,80.0001,80.0294,103745.0
2023-06-09 12:00:00,81.91,81.96,81.59,81.9,163549.0,80.0294,80.0783,79.7168,80.0197,163549.0
2023-06-09 12:05:00,81.93,82.06,81.87,81.89,90948.0,80.049,80.176,79.9904,80.0099,90948.0
2023-06-09 12:10:00,81.9,82.12,81.88,82.1,100461.0,80.0197,80.2346,80.0001,80.2151,100461.0
2023-06-09 12:15:00,82.08,82.18,82.01,82.12,68296.0,80.1955,80.2932,80.1271,80.2346,68296.0
2023-06-09 12:20:00,82.12,82.14,81.88,81.95,54123.0,80.2346,80.2542,80.0001,80.0685,54123.0
2023-06-09 12:25:00,81.94,81.97,81.59,81.78,125938.0,80.0587,80.0881,79.7168,79.9024,125938.0
2023-06-09 12:30:00,81.78,81.97,81.74,81.89,67454.0,79.9024,80.0881,79.8633,80.0099,67454.0
2023-06-09 12:35:00,81.89,81.91,81.64,81.71,68157.0,80.0099,80.0294,79.7656,79.834,68157.0
2023-06-09 12:40:00,81.71,81.88,81.58,81.84,99818.0,79.834,80.0001,79.707,79.961,99818.0
2023-06-09 12:45:00,81.85,81.99,81.77,81.99,88363.0,79.9708,80.1076,79.8926,80.1076,88363.0
2023-06-09 12:50:00,81.99,82.04,81.93,82.01,65411.0,80.1076,80.1565,80.049,80.1271,65411.0
2023-06-09 12:55:00,82.01,82.12,81.89,82.11,62610.0,80.1271,80.2346,80.0099,80.2248,62610.0
2023-06-09 13:00:00,82.12,82.16,82.04,82.14,62200.0,80.2346,80.2737,80.1565,80.2542,62200.0
2023-06-09 13:05:00,82.15,82.28,82.15,82.25,69833.0,80.2639,80.3909,80.2639,80.3616,69833.0
2023-06-09 13:10:00,82.27,82.27,82.15,82.2,44213.0,80.3812,80.3812,80.2639,80.3128,44213.0
2023-06-09 13:15:00,82.21,82.27,82.07,82.07,86812.0,80.3225,80.3812,80.1858,80.1858,86812.0
2023-06-09 13:20:00,82.08,82.18,82.02,82.17,59658.0,80.1955,80.2932,80.1369,80.2835,59658.0
2023-06-09 13:25:00,82.18,82.32,82.12,82.32,91185.0,80.2932,80.43,80.2346,80.43,91185.0
2023-06-09 13:30:00,82.33,82.43,82.3,82.38,85571.0,80.4398,80.5375,80.4105,80.4886,85571.0
2023-06-09 13:35:00,82.41,82.42,82.34,82.38,51210.0,80.518,80.5277,80.4496,80.4886,51210.0
2023-06-09 13:40:00,82.4,82.52,82.37,82.47,93629.0,80.5082,80.6254,80.4789,80.5766,93629.0
2023-06-09 13:45:00,82.48,82.59,82.37,82.38,99902.0,80.5863,80.6938,80.4789,80.4886,99902.0
2023-06-09 13:50:00,82.38,82.48,82.32,82.46,88955.0,80.4886,80.5863,80.43,80.5668,88955.0
2023-06-09 13:55:00,82.45,82.56,82.35,82.56,61847.0,80.557,80.6645,80.4593,80.6645,61847.0
2023-06-09 14:00:00,82.57,82.59,82.44,82.46,76166.0,80.6743,80.6938,80.5473,80.5668,76166.0
2023-06-09 14:05:00,82.46,82.53,82.45,82.51,34607.0,80.5668,80.6352,80.557,80.6157,34607.0
2023-06-09 14:10:00,82.52,82.59,82.45,82.51,89703.0,80.6254,80.6938,80.557,80.6157,89703.0
2023-06-09 14:15:00,82.51,82.51,82.35,82.46,82144.0,80.6157,80.6157,80.4593,80.5668,82144.0
2023-06-09 14:20:00,82.47,82.69,82.44,82.64,81092.0,80.5766,80.7915,80.5473,80.7427,81092.0
2023-06-09 14:25:00,82.65,82.67,82.38,82.47,112852.0,80.7524,80.772,80.4886,80.5766,112852.0
2023-06-09 14:30:00,82.47,82.49,82.31,82.41,76611.0,80.5766,80.5961,80.4203,80.518,76611.0
2023-06-09 14:35:00,82.41,82.43,82.18,82.2,72496.0,80.518,80.5375,80.2932,80.3128,72496.0
2023-06-09 14:40:00,82.19,82.33,82.16,82.31,55895.0,80.303,80.4398,80.2737,80.4203,55895.0
2023-06-09 14:45:00,82.31,82.35,82.18,82.21,45677.0,80.4203,80.4593,80.2932,80.3225,45677.0
2023-06-09 14:50:00,82.21,82.34,82.2,82.22,50414.0,80.3225,80.4496,80.3128,80.3323,50414.0
2023-06-09 14:55:00,82.22,82.4,82.22,82.39,72944.0,80.3323,80.5082,80.3323,80.4984,72944.0
2023-06-09 15:00:00,82.39,82.52,82.3,82.47,84926.0,80.4984,80.6254,80.4105,80.5766,84926.0
2023-06-09 15:05:00,82.45,82.45,82.12,82.17,113132.0,80.557,80.557,80.2346,80.2835,113132.0
2023-06-09 15:10:00,82.17,82.29,82.12,82.25,67105.0,80.2835,80.4007,80.2346,80.3616,67105.0
2023-06-09 15:15:00,82.25,82.36,82.07,82.32,55952.0,80.3616,80.4691,80.1858,80.43,55952.0
2023-06-09 15:20:00,82.32,82.39,82.28,82.29,41898.0,80.43,80.4984,80.3909,80.4007,41898.0
2023-06-09 15:25:00,82.29,82.34,82.2,82.31,57253.0,80.4007,80.4496,80.3128,80.4203,57253.0
2023-06-09 15:30:00,82.29,82.39,82.24,82.3,36640.0,80.4007,80.4984,80.3519,80.4105,36640.0
2023-06-09 15:35:00,82.3,82.37,82.05,82.23,102586.0,80.4105,80.4789,80.1662,80.3421,102586.0
2023-06-09 15:40:00,82.23,82.34,82.21,82.23,81842.0,80.3421,80.4496,80.3225,80.3421,81842.0
2023-06-09 15:45:00,82.24,82.33,82.18,82.18,56179.0,80.3519,80.4398,80.2932,80.2932,56179.0
2023-06-09 15:50:00,82.16,82.2,82.03,82.11,142136.0,80.2737,80.3128,80.1467,80.2248,142136.0
2023-06-09 15:55:00,82.09,82.2,82.01,82.2,257649.0,80.2053,80.3128,80.1271,80.3128,257649.0
2023-06-12 09:30:00,82.75,82.79,82.56,82.67,143195.0,80.8502,80.8892,80.6645,80.772,143195.0
2023-06-12 09:35:00,82.7,82.73,82.37,82.73,144468.0,80.8013,80.8306,80.4789,80.8306,144468.0
2023-06-12 09:40:00,82.74,82.91,82.49,82.55,250335.0,80.8404,81.0065,80.5961,80.6547,250335.0
2023-06-12 09:45:00,82.58,82.69,82.47,82.63,99351.0,80.6841,80.7915,80.5766,80.7329,99351.0
2023-06-12 09:50:00,82.61,82.78,82.58,82.73,80683.0,80.7134,80.8795,80.6841,80.8306,80683.0
2023-06-12 09:55:00,82.73,82.79,82.65,82.76,73620.0,80.8306,80.8892,80.7524,80.8599,73620.0
2023-06-12 10:00:00,82.76,82.78,82.58,82.59,79701.0,80.8599,80.8795,80.6841,80.6938,79701.0
2023-06-12 10:05:00,82.57,82.62,82.36,82.49,120920.0,80.6743,80.7231,80.4691,80.5961,120920.0
2023-06-12 10:10:00,82.49,82.7,82.36,82.68,89814.0,80.5961,80.8013,80.4691,80.7818,89814.0
2023-06-12 10:15:00,82.69,82.7,82.43,82.51,110108.0,80.7915,80.8013,80.5375,80.6157,110108.0
2023-06-12 10:20:00,82.49,82.61,82.41,82.56,87870.0,80.5961,80.7134,80.518,80.6645,87870.0
2023-06-12 10:25:00,82.57,82.66,82.43,82.6,134680.0,80.6743,80.7622,80.5375,80.7036,134680.0
2023-06-12 10:30:00,82.6,82.65,82.44,82.49,87152.0,80.7036,80.7524,80.5473,80.5961,87152.0
2023-06-12 10:35:00,82.49,82.49,82.3,82.38,124428.0,80.5961,80.5961,80.4105,80.4886,124428.0
2023-06-12 10:40:00,82.37,82.48,82.33,82.47,87348.0,80.4789,80.5863,80.4398,80.5766,87348.0
2023-06-12 10:45:00,82.48,82.63,82.41,82.56,121848.0,80.5863,80.7329,80.518,80.6645,121848.0
2023-06-12 10:50:00,82.58,82.63,82.42,82.43,95709.0,80.6841,80.7329,80.5277,80.5375,95709.0
2023-06-12 10:55:00,82.45,82.53,82.42,82.47,78892.0,80.557,80.6352,80.5277,80.5766,78892.0
2023-06-12 11:00:00,82.48,82.64,82.42,82.47,78439.0,80.5863,80.7427,80.5277,80.5766,78439.0
2023-06-12 11:05:00,82.48,82.62,82.39,82.44,73911.0,80.5863,80.7231,80.4984,80.5473,73911.0
2023-06-12 11:10:00,82.45,82.54,82.43,82.53,54878.0,80.557,80.645,80.5375,80.6352,54878.0
2023-06-12 11:15:00,82.53,82.64,82.47,82.61,62530.0,80.6352,80.7427,80.5766,80.7134,62530.0
2023-06-12 11:20:00,82.6,82.63,82.48,82.53,48646.0,80.7036,80.7329,80.5863,80.6352,48646.0
2023-06-12 11:25:00,82.52,82.62,82.48,82.58,52411.0,80.6254,80.7231,80.5863,80.6841,52411.0
2023-06-12 11:30:00,82.58,82.76,82.58,82.75,74685.0,80.6841,80.8599,80.6841,80.8502,74685.0
2023-06-12 11:35:00,82.74,82.81,82.69,82.75,83597.0,80.8404,80.9088,80.7915,80.8502,83597.0
2023-06-12 11:40:00,82.76,82.88,82.75,82.85,65727.0,80.8599,80.9772,80.8502,80.9479,65727.0
2023-06-12 11:45:00,82.86,82.89,82.72,82.75,52473.0,80.9576,80.9869,80.8208,80.8502,52473.0
2023-06-12 11:50:00,82.75,82.81,82.69,82.7,59925.0,80.8502,80.9088,80.7915,80.8013,59925.0
2023-06-12 11:55:00,82.69,82.84,82.67,82.84,54836.0,80.7915,80.9381,80.772,80.9381,54836.0
2023-06-12 12:00:00,82.83,82.86,82.78,82.78,49878.0,80.9283,80.9576,80.8795,80.8795,49878.0
2023-06-12 12:05:00,82.78,82.89,82.78,82.88,40795.0,80.8795,80.9869,80.8795,80.9772,40795.0
2023-06-12 12:10:00,82.88,82.89,82.8,82.83,47272.0,80.9772,80.9869,80.899,80.9283,47272.0
2023-06-12 12:15:00,82.83,82.85,82.79,82.83,27609.0,80.9283,80.9479,80.8892,80.9283,27609.0
2023-06-12 12:20:00,82.81,82.87,82.78,82.82,23481.0,80.9088,80.9674,80.8795,80.9185,23481.0
2023-06-12 12:25:00,82.82,82.92,82.82,82.87,32953.0,80.9185,81.0162,80.9185,80.9674,32953.0
2023-06-12 12:30:00,82.88,82.95,82.88,82.94,38975.0,80.9772,81.0456,80.9772,81.0358,38975.0
2023-06-12 12:35:00,82.95,83.04,82.95,83.01,69012.0,81.0456,81.1335,81.0456,81.1042,69012.0
2023-06-12 12:40:00,83.02,83.08,82.97,83.01,35955.0,81.114,81.1726,81.0651,81.1042,35955.0
2023-06-12 12:45:00,83.02,83.05,82.94,83.0,48328.0,81.114,81.1433,81.0358,81.0944,48328.0
2023-06-12 12:50:00,83.0,83.06,83.0,83.01,41247.0,81.0944,81.153,81.0944,81.1042,41247.0
2023-06-12 12:55:00,83.01,83.04,82.98,83.04,26161.0,81.1042,81.1335,81.0749,81.1335,26161.0
2023-06-12 13:00:00,83.03,83.12,83.01,83.05,47445.0,81.1237,81.2117,81.1042,81.1433,47445.0
2023-06-12 13:05:00,83.04,83.07,82.93,82.96,28334.0,81.1335,81.1628,81.026,81.0553,28334.0
2023-06-12 13:10:00,82.96,83.05,82.95,83.03,27447.0,81.0553,81.1433,81.0456,81.1237,27447.0
2023-06-12 13:15:00,83.02,83.04,82.94,83.02,24044.0,81.114,81.1335,81.0358,81.114,24044.0
2023-06-12 13:20:00,83.02,83.05,82.96,82.99,17201.0,81.114,81.1433,81.0553,81.0846,17201.0
2023-06-12 13:25:00,82.98,83.02,82.93,82.96,12190.0,81.0749,81.114,81.026,81.0553,12190.0
2023-06-12 13:30:00,82.96,83.03,82.86,82.92,36594.0,81.0553,81.1237,80.9576,81.0162,36594.0
2023-06-12 13:35:00,82.92,82.95,82.87,82.95,20735.0,81.0162,81.0456,80.9674,81.0456,20735.0
2023-06-12 13:40:00,82.95,83.07,82.94,83.05,39068.0,81.0456,81.1628,81.0358,81.1433,39068.0
2023-06-12 13:45:00,83.05,83.19,83.04,83.13,59177.0,81.1433,81.28,81.1335,81.2214,59177.0
2023-06-12 13:50:00,83.13,83.14,83.08,83.12,35668.0,81.2214,81.2312,81.1726,81.2117,35668.0
2023-06-12 13:55:00,83.12,83.25,83.11,83.23,44715.0,81.2117,81.3387,81.2019,81.3191,44715.0
2023-06-12 14:00:00,83.23,83.26,83.14,83.17,75269.0,81.3191,81.3484,81.2312,81.2605,75269.0
2023-06-12 14:05:00,83.18,83.19,83.12,83.16,31274.0,81.2703,81.28,81.2117,81.2507,31274.0
2023-06-12 14:10:00,83.17,83.21,83.14,83.15,35733.0,81.2605,81.2996,81.2312,81.241,35733.0
2023-06-12 14:15:00,83.14,83.23,83.13,83.15,32018.0,81.2312,81.3191,81.2214,81.241,32018.0
2023-06-12 14:20:00,83.17,83.2,83.11,83.18,34803.0,81.2605,81.2898,81.2019,81.2703,34803.0
2023-06-12 14:25:00,83.19,83.23,83.16,83.16,29482.0,81.28,81.3191,81.2507,81.2507,29482.0
2023-06-12 14:30:00,83.16,83.27,83.15,83.25,29834.0,81.2507,81.3582,81.241,81.3387,29834.0
2023-06-12 14:35:00,83.27,83.33,83.17,83.18,55176.0,81.3582,81.4168,81.2605,81.2703,55176.0
2023-06-12 14:40:00,83.19,83.29,83.18,83.28,39460.0,81.28,81.3778,81.2703,81.368,39460.0
2023-06-12 14:45:00,83.26,83.4,83.23,83.38,53521.0,81.3484,81.4852,81.3191,81.4657,53521.0
2023-06-12 14:50:00,83.38,83.54,83.38,83.51,90782.0,81.4657,81.622,81.4657,81.5927,90782.0
2023-06-12 14:55:00,83.52,83.67,83.49,83.64,76970.0,81.6025,81.749,81.5732,81.7197,76970.0
2023-06-12 15:00:00,83.65,83.82,83.58,83.73,110953.0,81.7295,81.8956,81.6611,81.8077,110953.0
2023-06-12 15:05:00,83.75,83.85,83.63,83.85,94725.0,81.8272,81.9249,81.7099,81.9249,94725.0
2023-06-12 15:10:00,83.85,84.18,83.82,84.09,155389.0,81.9249,82.2473,81.8956,82.1594,155389.0
2023-06-12 15:15:00,84.11,84.3,84.0,84.01,154664.0,82.1789,82.3646,82.0715,82.0812,154664.0
2023-06-12 15:20:00,84.02,84.06,83.9,84.04,89707.0,82.091,82.1301,81.9737,82.1105,89707.0
2023-06-12 15:25:00,84.05,84.09,83.95,84.07,59385.0,82.1203,82.1594,82.0226,82.1398,59385.0
2023-06-12 15:30:00,84.05,84.09,83.96,84.05,59589.0,82.1203,82.1594,82.0324,82.1203,59589.0
2023-06-12 15:35:00,84.06,84.19,83.99,84.17,69893.0,82.1301,82.2571,82.0617,82.2375,69893.0
2023-06-12 15:40:00,84.19,84.37,84.12,84.16,114344.0,82.2571,82.433,82.1887,82.2278,114344.0
2023-06-12 15:45:00,84.14,84.2,84.06,84.16,76314.0,82.2082,82.2669,82.1301,82.2278,76314.0
2023-06-12 15:50:00,84.17,84.27,84.05,84.1,186825.0,82.2375,82.3353,82.1203,82.1692,186825.0
2023-06-12 15:55:00,84.08,84.41,84.02,84.37,303840.0,82.1496,82.472,82.091,82.433,303840.0
2023-06-13 09:30:00,85.25,85.55,85.11,85.53,316934.0,83.2928,83.5859,83.156,83.5663,316934.0
2023-06-13 09:35:00,85.53,85.95,85.39,85.93,248611.0,83.5663,83.9767,83.4295,83.9571,248611.0
2023-06-13 09:40:00,85.92,86.32,85.8,85.99,347643.0,83.9474,84.3382,83.8301,84.0158,347643.0
2023-06-13 09:45:00,86.0,86.02,85.39,85.71,183139.0,84.0255,84.0451,83.4295,83.7422,183139.0
2023-06-13 09:50:00,85.7,85.74,85.44,85.65,128099.0,83.7324,83.7715,83.4784,83.6836,128099.0
2023-06-13 09:55:00,85.65,85.86,85.3,85.48,157728.0,83.6836,83.8887,83.3416,83.5175,157728.0
2023-06-13 10:00:00,85.49,85.61,85.34,85.49,102578.0,83.5272,83.6445,83.3807,83.5272,102578.0
2023-06-13 10:05:00,85.51,85.75,85.26,85.36,101238.0,83.5468,83.7813,83.3025,83.4002,101238.0
2023-06-13 10:10:00,85.32,85.41,84.96,85.23,156456.0,83.3611,83.4491,83.0094,83.2732,156456.0
2023-06-13 10:15:00,85.22,85.32,84.84,85.21,122595.0,83.2634,83.3611,82.8922,83.2537,122595.0
2023-06-13 10:20:00,85.25,85.42,85.16,85.28,110835.0,83.2928,83.4588,83.2048,83.3221,110835.0
2023-06-13 10:25:00,85.3,85.47,85.26,85.45,81970.0,83.3416,83.5077,83.3025,83.4882,81970.0
2023-06-13 10:30:00,85.46,85.55,85.13,85.55,112875.0,83.4979,83.5859,83.1755,83.5859,112875.0
2023-06-13 10:35:00,85.54,85.73,85.49,85.69,127595.0,83.5761,83.7617,83.5272,83.7227,127595.0
2023-06-13 10:40:00,85.7,85.73,85.48,85.55,128786.0,83.7324,83.7617,83.5175,83.5859,128786.0
2023-06-13 10:45:00,85.55,85.81,85.52,85.78,167628.0,83.5859,83.8399,83.5566,83.8106,167628.0
2023-06-13 10:50:00,85.78,85.86,85.64,85.71,98081.0,83.8106,83.8887,83.6738,83.7422,98081.0
2023-06-13 10:55:00,85.72,85.77,85.6,85.64,113462.0,83.752,83.8008,83.6347,83.6738,113462.0
2023-06-13 11:00:00,85.65,85.67,85.54,85.59,87224.0,83.6836,83.7031,83.5761,83.6249,87224.0
2023-06-13 11:05:00,85.58,85.77,85.46,85.74,132982.0,83.6152,83.8008,83.4979,83.7715,132982.0
2023-06-13 11:10:00,85.74,86.18,85.73,86.09,137642.0,83.7715,84.2014,83.7617,84.1135,137642.0
2023-06-13 11:15:00,86.1,86.22,86.0,86.1,174707.0,84.1232,84.2405,84.0255,84.1232,174707.0
2023-06-13 11:20:00,86.11,86.38,86.05,86.12,190694.0,84.133,84.3968,84.0744,84.1428,190694.0
2023-06-13 11:25:00,86.13,86.2,86.01,86.06,97625.0,84.1525,84.2209,84.0353,84.0842,97625.0
2023-06-13 11:30:00,86.06,86.14,85.84,85.86,144171.0,84.0842,84.1623,83.8692,83.8887,144171.0
2023-06-13 11:35:00,85.85,85.97,85.69,85.76,112953.0,83.879,83.9962,83.7227,83.791,112953.0
2023-06-13 11:40:00,85.76,85.91,85.69,85.85,101453.0,83.791,83.9376,83.7227,83.879,101453.0
2023-06-13 11:45:00,85.84,85.91,85.75,85.89,87090.0,83.8692,83.9376,83.7813,83.9181,87090.0
2023-06-13 11:50:00,85.88,86.03,85.84,85.96,73410.0,83.9083,84.0548,83.8692,83.9865,73410.0
2023-06-13 11:55:00,85.96,86.09,85.65,85.66,97799.0,83.9865,84.1135,83.6836,83.6933,97799.0
2023-06-13 12:00:00,85.67,85.67,85.48,85.63,142869.0,83.7031,83.7031,83.5175,83.664,142869.0
2023-06-13 12:05:00,85.62,85.81,85.58,85.8,82199.0,83.6543,83.8399,83.6152,83.8301,82199.0
2023-06-13 12:10:00,85.79,85.98,85.78,85.93,89139.0,83.8204,84.006,83.8106,83.9571,89139.0
2023-06-13 12:15:00,85.93,85.99,85.91,85.97,90809.0,83.9571,84.0158,83.9376,83.9962,90809.0
2023-06-13 12:20:00,85.97,86.01,85.83,85.96,290564.0,83.9962,84.0353,83.8594,83.9865,290564.0
2023-06-13 12:25:00,85.97,86.04,85.78,86.0,189755.0,83.9962,84.0646,83.8106,84.0255,189755.0
2023-06-13 12:30:00,86.01,86.08,85.95,85.95,85984.0,84.0353,84.1037,83.9767,83.9767,85984.0
2023-06-13 12:35:00,85.96,86.08,85.9,86.04,94283.0,83.9865,84.1037,83.9278,84.0646,94283.0
2023-06-13 12:40:00,86.05,86.2,86.05,86.13,86776.0,84.0744,84.2209,84.0744,84.1525,86776.0
2023-06-13 12:45:00,86.14,86.15,85.95,86.04,84838.0,84.1623,84.1721,83.9767,84.0646,84838.0
2023-06-13 12:50:00,86.03,86.16,86.0,86.09,52591.0,84.0548,84.1819,84.0255,84.1135,52591.0
2023-06-13 12:55:00,86.09,86.23,86.05,86.22,80891.0,84.1135,84.2503,84.0744,84.2405,80891.0
2023-06-13 13:00:00,86.23,86.32,86.17,86.28,79449.0,84.2503,84.3382,84.1916,84.2991,79449.0
2023-06-13 13:05:00,86.3,86.41,85.99,86.08,176618.0,84.3186,84.4261,84.0158,84.1037,176618.0
2023-06-13 13:10:00,86.08,86.1,85.89,86.03,139179.0,84.1037,84.1232,83.9181,84.0548,139179.0
2023-06-13 13:15:00,86.03,86.18,85.97,86.17,70310.0,84.0548,84.2014,83.9962,84.1916,70310.0
2023-06-13 13:20:00,86.17,86.24,86.14,86.2,101121.0,84.1916,84.26,84.1623,84.2209,101121.0
2023-06-13 13:25:00,86.2,86.31,86.06,86.24,122847.0,84.2209,84.3284,84.0842,84.26,122847.0
2023-06-13 13:30:00,86.26,86.3,86.17,86.22,55027.0,84.2796,84.3186,84.1916,84.2405,55027.0
2023-06-13 13:35:00,86.22,86.24,86.08,86.13,61311.0,84.2405,84.26,84.1037,84.1525,61311.0
2023-06-13 13:40:00,86.12,86.31,86.12,86.29,53170.0,84.1428,84.3284,84.1428,84.3089,53170.0
2023-06-13 13:45:00,86.29,86.34,86.22,86.31,78285.0,84.3089,84.3577,84.2405,84.3284,78285.0
2023-06-13 13:50:00,86.31,86.31,86.17,86.2,58893.0,84.3284,84.3284,84.1916,84.2209,58893.0
2023-06-13 13:55:00,86.19,86.25,85.99,86.13,104032.0,84.2112,84.2698,84.0158,84.1525,104032.0
2023-06-13 14:00:00,86.13,86.2,86.04,86.09,85452.0,84.1525,84.2209,84.0646,84.1135,85452.0
2023-06-13 14:05:00,86.09,86.13,85.94,85.95,42204.0,84.1135,84.1525,83.9669,83.9767,42204.0
2023-06-13 14:10:00,85.92,85.93,85.67,85.9,130377.0,83.9474,83.9571,83.7031,83.9278,130377.0
2023-06-13 14:15:00,85.9,85.97,85.76,85.93,139333.0,83.9278,83.9962,83.791,83.9571,139333.0
2023-06-13 14:20:00,85.93,86.0,85.86,85.92,67486.0,83.9571,84.0255,83.8887,83.9474,67486.0
2023-06-13 14:25:00,85.91,85.95,85.42,85.55,145796.0,83.9376,83.9767,83.4588,83.5859,145796.0
2023-06-13 14:30:00,85.56,85.6,85.28,85.44,162097.0,83.5956,83.6347,83.3221,83.4784,162097.0
2023-06-13 14:35:00,85.43,85.53,85.27,85.51,110835.0,83.4686,83.5663,83.3123,83.5468,110835.0
2023-06-13 14:40:00,85.5,85.54,85.28,85.43,113697.0,83.537,83.5761,83.3221,83.4686,113697.0
2023-06-13 14:45:00,85.43,85.58,85.29,85.43,87449.0,83.4686,83.6152,83.3318,83.4686,87449.0
2023-06-13 14:50:00,85.44,85.66,85.43,85.64,80097.0,83.4784,83.6933,83.4686,83.6738,80097.0
2023-06-13 14:55:00,85.63,85.78,85.62,85.67,85210.0,83.664,83.8106,83.6543,83.7031,85210.0
2023-06-13 15:00:00,85.68,85.82,85.66,85.82,81526.0,83.7129,83.8497,83.6933,83.8497,81526.0
2023-06-13 15:05:00,85.82,85.95,85.8,85.86,63828.0,83.8497,83.9767,83.8301,83.8887,63828.0
2023-06-13 15:10:00,85.88,85.92,85.73,85.9,82158.0,83.9083,83.9474,83.7617,83.9278,82158.0
2023-06-13 15:15:00,85.91,86.01,85.81,85.89,83626.0,83.9376,84.0353,83.8399,83.9181,83626.0
2023-06-13 15:20:00,85.88,86.08,85.79,85.83,142301.0,83.9083,84.1037,83.8204,83.8594,142301.0
2023-06-13 15:25:00,85.84,85.94,85.77,85.84,80304.0,83.8692,83.9669,83.8008,83.8692,80304.0
2023-06-13 15:30:00,85.84,85.9,85.75,85.75,61787.0,83.8692,83.9278,83.7813,83.7813,61787.0
2023-06-13 15:35:00,85.75,85.87,85.7,85.79,77819.0,83.7813,83.8985,83.7324,83.8204,77819.0
2023-06-13 15:40:00,85.8,86.0,85.72,85.77,147261.0,83.8301,84.0255,83.752,83.8008,147261.0
2023-06-13 15:45:00,85.76,85.91,85.73,85.81,92583.0,83.791,83.9376,83.7617,83.8399,92583.0
2023-06-13 15:50:00,85.79,85.97,85.71,85.95,184972.0,83.8204,83.9962,83.7422,83.9767,184972.0
2023-06-13 15:55:00,85.95,86.11,85.84,86.03,193675.0,83.9767,84.133,83.8692,84.0548,193675.0
2023-06-14 09:30:00,86.22,86.32,85.93,86.17,716381.0,84.2405,84.3382,83.9571,84.1916,716381.0
2023-06-14 09:35:00,86.15,86.22,85.98,86.15,248276.0,84.1721,84.2405,84.006,84.1721,248276.0
2023-06-14 09:40:00,86.17,86.37,86.16,86.34,249444.0,84.1916,84.387,84.1819,84.3577,249444.0
2023-06-14 09:45:00,86.34,86.51,86.34,86.47,229208.0,84.3577,84.5238,84.3577,84.4847,229208.0
2023-06-14 09:50:00,86.47,86.62,86.46,86.48,191886.0,84.4847,84.6313,84.475,84.4945,191886.0
2023-06-14 09:55:00,86.48,86.54,86.34,86.51,189839.0,84.4945,84.5531,84.3577,84.5238,189839.0
2023-06-14 10:00:00,86.52,86.65,86.43,86.65,466747.0,84.5336,84.6606,84.4457,84.6606,466747.0
2023-06-14 10:05:00,86.65,86.87,86.63,86.83,352261.0,84.6606,84.8756,84.6411,84.8365,352261.0
2023-06-14 10:10:00,86.82,86.83,86.7,86.78,226634.0,84.8267,84.8365,84.7095,84.7876,226634.0
2023-06-14 10:15:00,86.77,86.88,86.74,86.76,226779.0,84.7779,84.8853,84.7485,84.7681,226779.0
2023-06-14 10:20:00,86.76,86.97,86.62,86.65,198287.0,84.7681,84.9733,84.6313,84.6606,198287.0
2023-06-14 10:25:00,86.65,86.75,86.51,86.64,210394.0,84.6606,84.7583,84.5238,84.6508,210394.0
2023-06-14 10:30:00,86.67,86.83,86.62,86.79,289229.0,84.6802,84.8365,84.6313,84.7974,289229.0
2023-06-14 10:35:00,86.8,86.88,86.71,86.83,129693.0,84.8072,84.8853,84.7192,84.8365,129693.0
2023-06-14 10:40:00,86.83,87.02,86.77,86.78,143780.0,84.8365,85.0221,84.7779,84.7876,143780.0
2023-06-14 10:45:00,86.74,86.89,86.72,86.86,132607.0,84.7485,84.8951,84.729,84.8658,132607.0
2023-06-14 10:50:00,86.87,86.88,86.75,86.75,126052.0,84.8756,84.8853,84.7583,84.7583,126052.0
2023-06-14 10:55:00,86.74,86.8,86.65,86.74,97053.0,84.7485,84.8072,84.6606,84.7485,97053.0
2023-06-14 11:00:00,86.74,86.87,86.66,86.75,77334.0,84.7485,84.8756,84.6704,84.7583,77334.0
2023-06-14 11:05:00,86.75,86.81,86.66,86.81,74288.0,84.7583,84.8169,84.6704,84.8169,74288.0
2023-06-14 11:10:00,86.82,87.08,86.79,87.04,126545.0,84.8267,85.0807,84.7974,85.0417,126545.0
2023-06-14 11:15:00,87.06,87.21,87.05,87.19,191667.0,85.0612,85.2078,85.0514,85.1882,191667.0
2023-06-14 11:20:00,87.19,87.42,87.15,87.39,153469.0,85.1882,85.4129,85.1491,85.3836,153469.0
2023-06-14 11:25:00,87.4,87.45,87.16,87.2,205584.0,85.3934,85.4422,85.1589,85.198,205584.0
2023-06-14 11:30:00,87.22,87.24,87.11,87.11,88766.0,85.2175,85.2371,85.11,85.11,88766.0
2023-06-14 11:35:00,87.11,87.23,87.11,87.14,110534.0,85.11,85.2273,85.11,85.1394,110534.0
2023-06-14 11:40:00,87.14,87.21,87.05,87.07,227252.0,85.1394,85.2078,85.0514,85.071,227252.0
2023-06-14 11:45:00,87.06,87.14,87.04,87.12,123937.0,85.0612,85.1394,85.0417,85.1198,123937.0
2023-06-14 11:50:00,87.13,87.15,87.01,87.04,83343.0,85.1296,85.1491,85.0123,85.0417,83343.0
2023-06-14 11:55:00,87.02,87.02,86.86,86.97,129983.0,85.0221,85.0221,84.8658,84.9733,129983.0
2023-06-14 12:00:00,86.96,86.96,86.67,86.71,123209.0,84.9635,84.9635,84.6802,84.7192,123209.0
2023-06-14 12:05:00,86.69,86.8,86.56,86.76,178909.0,84.6997,84.8072,84.5727,84.7681,178909.0
2023-06-14 12:10:00,86.76,86.9,86.74,86.9,116725.0,84.7681,84.9049,84.7485,84.9049,116725.0
2023-06-14 12:15:00,86.89,87.05,86.85,87.03,201499.0,84.8951,85.0514,84.856,85.0319,201499.0
2023-06-14 12:20:00,87.01,87.04,86.93,86.94,129914.0,85.0123,85.0417,84.9342,84.944,129914.0
2023-06-14 12:25:00,86.95,86.97,86.87,86.9,73219.0,84.9537,84.9733,84.8756,84.9049,73219.0
2023-06-14 12:30:00,86.9,86.92,86.79,86.81,95876.0,84.9049,84.9244,84.7974,84.8169,95876.0
2023-06-14 12:35:00,86.8,86.86,86.71,86.81,85846.0,84.8072,84.8658,84.7192,84.8169,85846.0
2023-06-14 12:40:00,86.81,86.82,86.73,86.74,88498.0,84.8169,84.8267,84.7388,84.7485,88498.0
2023-06-14 12:45:00,86.74,86.82,86.71,86.74,113541.0,84.7485,84.8267,84.7192,84.7485,113541.0
2023-06-14 12:50:00,86.74,86.86,86.74,86.85,128418.0,84.7485,84.8658,84.7485,84.856,128418.0
2023-06-14 12:55:00,86.84,86.89,86.79,86.86,97341.0,84.8462,84.8951,84.7974,84.8658,97341.0
2023-06-14 13:00:00,86.86,86.86,86.64,86.68,135309.0,84.8658,84.8658,84.6508,84.6899,135309.0
2023-06-14 13:05:00,86.67,86.68,86.58,86.62,124406.0,84.6802,84.6899,84.5922,84.6313,124406.0
2023-06-14 13:10:00,86.63,86.63,86.39,86.49,108514.0,84.6411,84.6411,84.4066,84.5043,108514.0
2023-06-14 13:15:00,86.47,86.48,86.3,86.33,134440.0,84.4847,84.4945,84.3186,84.348,134440.0
2023-06-14 13:20:00,86.32,86.43,86.25,86.42,168005.0,84.3382,84.4457,84.2698,84.4359,168005.0
2023-06-14 13:25:00,86.41,86.45,86.31,86.38,82565.0,84.4261,84.4652,84.3284,84.3968,82565.0
2023-06-14 13:30:00,86.39,86.49,86.18,86.47,179561.0,84.4066,84.5043,84.2014,84.4847,179561.0
2023-06-14 13:35:00,86.46,86.48,86.32,86.44,142266.0,84.475,84.4945,84.3382,84.4554,142266.0
2023-06-14 13:40:00,86.44,86.47,86.34,86.34,165256.0,84.4554,84.4847,84.3577,84.3577,165256.0
2023-06-14 13:45:00,86.34,86.45,86.26,86.44,202532.0,84.3577,84.4652,84.2796,84.4554,202532.0
2023-06-14 13:50:00,86.43,86.48,86.32,86.45,79781.0,84.4457,84.4945,84.3382,84.4652,79781.0
2023-06-14 13:55:00,86.46,86.49,86.32,86.4,81642.0,84.475,84.5043,84.3382,84.4164,81642.0
2023-06-14 14:00:00,86.33,86.34,84.97,85.29,656746.0,84.348,84.3577,83.0192,83.3318,656746.0
2023-06-14 14:05:00,85.3,85.33,84.2,84.86,531077.0,83.3416,83.3709,82.2669,82.9117,531077.0
2023-06-14 14:10:00,84.85,85.25,84.59,84.97,556535.0,82.9019,83.2928,82.6479,83.0192,556535.0
2023-06-14 14:15:00,84.95,85.0,84.38,84.61,482391.0,82.9996,83.0485,82.4427,82.6674,482391.0
2023-06-14 14:20:00,84.61,84.84,84.32,84.43,451525.0,82.6674,82.8922,82.3841,82.4916,451525.0
2023-06-14 14:25:00,84.42,84.76,84.21,84.71,503388.0,82.4818,82.814,82.2766,82.7652,503388.0
2023-06-14 14:30:00,84.73,85.14,84.41,84.74,579008.0,82.7847,83.1853,82.472,82.7945,579008.0
2023-06-14 14:35:00,84.72,85.51,84.71,85.15,961353.0,82.7749,83.5468,82.7652,83.195,961353.0
2023-06-14 14:40:00,85.16,86.04,85.11,85.93,455070.0,83.2048,84.0646,83.156,83.9571,455070.0
2023-06-14 14:45:00,85.95,86.17,85.56,86.14,368421.0,83.9767,84.1916,83.5956,84.1623,368421.0
2023-06-14 14:50:00,86.15,86.26,85.62,86.04,347537.0,84.1721,84.2796,83.6543,84.0646,347537.0
2023-06-14 14:55:00,86.03,86.2,85.75,85.85,228353.0,84.0548,84.2209,83.7813,83.879,228353.0
2023-06-14 15:00:00,85.85,86.23,85.81,86.13,200016.0,83.879,84.2503,83.8399,84.1525,200016.0
2023-06-14 15:05:00,86.12,86.91,86.1,86.83,329331.0,84.1428,84.9146,84.1232,84.8365,329331.0
2023-06-14 15:10:00,86.83,86.87,85.91,85.92,280234.0,84.8365,84.8756,83.9376,83.9474,280234.0
2023-06-14 15:15:00,85.93,85.98,85.48,85.8,262779.0,83.9571,84.006,83.5175,83.8301,262779.0
2023-06-14 15:20:00,85.79,86.43,85.72,86.26,222566.0,83.8204,84.4457,83.752,84.2796,222566.0
2023-06-14 15:25:00,86.26,86.57,85.98,86.03,264786.0,84.2796,84.5824,84.006,84.0548,264786.0
2023-06-14 15:30:00,86.04,86.23,85.76,86.13,202785.0,84.0646,84.2503,83.791,84.1525,202785.0
2023-06-14 15:35:00,86.11,86.3,86.03,86.15,146527.0,84.133,84.3186,84.0548,84.1721,146527.0
2023-06-14 15:40:00,86.14,86.18,85.75,85.87,211561.0,84.1623,84.2014,83.7813,83.8985,211561.0
2023-06-14 15:45:00,85.87,86.0,85.55,85.64,222519.0,83.8985,84.0255,83.5859,83.6738,222519.0
2023-06-14 15:50:00,85.62,85.82,85.15,85.67,416993.0,83.6543,83.8497,83.195,83.7031,416993.0
2023-06-14 15:55:00,85.67,86.4,85.66,86.38,319457.0,83.7031,84.4164,83.6933,84.3968,319457.0
2023-06-15 09:30:00,85.76,86.0,85.7,85.82,261053.0,83.791,84.0255,83.7324,83.8497,261053.0
2023-06-15 09:35:00,85.8,86.26,85.76,86.21,321478.0,83.8301,84.2796,83.791,84.2307,321478.0
2023-06-15 09:40:00,86.21,86.56,86.19,86.53,230542.0,84.2307,84.5727,84.2112,84.5434,230542.0
2023-06-15 09:45:00,86.53,86.92,86.48,86.81,319238.0,84.5434,84.9244,84.4945,84.8169,319238.0
2023-06-15 09:50:00,86.82,87.27,86.81,87.13,356078.0,84.8267,85.2664,84.8169,85.1296,356078.0
2023-06-15 09:55:00,87.13,87.21,86.95,87.18,228133.0,85.1296,85.2078,84.9537,85.1784,228133.0
2023-06-15 10:00:00,87.2,87.41,87.0,87.34,264900.0,85.198,85.4032,85.0026,85.3348,264900.0
2023-06-15 10:05:00,87.34,87.64,87.18,87.48,390404.0,85.3348,85.6279,85.1784,85.4716,390404.0
2023-06-15 10:10:00,87.49,87.59,87.31,87.4,187746.0,85.4813,85.579,85.3055,85.3934,187746.0
2023-06-15 10:15:00,87.4,87.43,87.15,87.32,275251.0,85.3934,85.4227,85.1491,85.3152,275251.0
2023-06-15 10:20:00,87.33,87.56,87.2,87.3,227063.0,85.325,85.5497,85.198,85.2957,227063.0
2023-06-15 10:25:00,87.32,87.71,87.32,87.61,229745.0,85.3152,85.6963,85.3152,85.5986,229745.0
2023-06-15 10:30:00,87.64,87.67,87.21,87.36,176239.0,85.6279,85.6572,85.2078,85.3543,176239.0
2023-06-15 10:35:00,87.35,87.37,86.96,87.05,160961.0,85.3445,85.3641,84.9635,85.0514,160961.0
2023-06-15 10:40:00,87.05,87.47,87.01,87.39,175727.0,85.0514,85.4618,85.0123,85.3836,175727.0
2023-06-15 10:45:00,87.39,87.82,87.39,87.66,216840.0,85.3836,85.8037,85.3836,85.6474,216840.0
2023-06-15 10:50:00,87.66,87.69,87.29,87.52,157303.0,85.6474,85.6767,85.2859,85.5106,157303.0
2023-06-15 10:55:00,87.5,87.64,87.41,87.58,129720.0,85.4911,85.6279,85.4032,85.5693,129720.0
2023-06-15 11:00:00,87.59,87.78,87.53,87.76,134833.0,85.579,85.7647,85.5204,85.7451,134833.0
2023-06-15 11:05:00,87.76,87.85,87.46,87.73,173138.0,85.7451,85.8331,85.452,85.7158,173138.0
2023-06-15 11:10:00,87.73,87.92,87.63,87.82,180955.0,85.7158,85.9015,85.6181,85.8037,180955.0
2023-06-15 11:15:00,87.84,88.14,87.82,87.92,203792.0,85.8233,86.1164,85.8037,85.9015,203792.0
2023-06-15 11:20:00,87.93,88.14,87.9,88.11,119393.0,85.9112,86.1164,85.8819,86.0871,119393.0
2023-06-15 11:25:00,88.1,88.37,88.07,88.37,150703.0,86.0773,86.3411,86.048,86.3411,150703.0
2023-06-15 11:30:00,88.37,88.37,88.11,88.27,154502.0,86.3411,86.3411,86.0871,86.2434,154502.0
2023-06-15 11:35:00,88.27,88.55,88.24,88.51,162259.0,86.2434,86.517,86.2141,86.4779,162259.0
2023-06-15 11:40:00,88.5,88.6,88.32,88.37,174477.0,86.4681,86.5658,86.2923,86.3411,174477.0
2023-06-15 11:45:00,88.37,88.48,87.96,88.08,300796.0,86.3411,86.4486,85.9405,86.0578,300796.0
2023-06-15 11:50:00,88.07,88.31,88.04,88.29,178917.0,86.048,86.2825,86.0187,86.263,178917.0
2023-06-15 11:55:00,88.3,88.38,88.23,88.37,98962.0,86.2727,86.3509,86.2043,86.3411,98962.0
2023-06-15 12:00:00,88.35,88.45,88.31,88.36,84180.0,86.3216,86.4193,86.2825,86.3314,84180.0
2023-06-15 12:05:00,88.37,88.4,88.25,88.39,95295.0,86.3411,86.3704,86.2239,86.3607,95295.0
2023-06-15 12:10:00,88.39,88.41,88.16,88.16,76969.0,86.3607,86.3802,86.1359,86.1359,76969.0
2023-06-15 12:15:00,88.18,88.34,88.15,88.34,48403.0,86.1555,86.3118,86.1262,86.3118,48403.0
2023-06-15 12:20:00,88.31,88.53,88.29,88.48,122235.0,86.2825,86.4974,86.263,86.4486,122235.0
2023-06-15 12:25:00,88.47,88.52,88.41,88.46,80992.0,86.4388,86.4877,86.3802,86.4291,80992.0
2023-06-15 12:30:00,88.48,88.57,88.3,88.36,241518.0,86.4486,86.5365,86.2727,86.3314,241518.0
2023-06-15 12:35:00,88.39,88.48,88.28,88.46,87730.0,86.3607,86.4486,86.2532,86.4291,87730.0
2023-06-15 12:40:00,88.46,88.62,88.43,88.45,107883.0,86.4291,86.5854,86.3997,86.4193,107883.0
2023-06-15 12:45:00,88.46,88.46,88.27,88.42,107858.0,86.4291,86.4291,86.2434,86.39,107858.0
2023-06-15 12:50:00,88.42,88.47,88.34,88.39,73825.0,86.39,86.4388,86.3118,86.3607,73825.0
2023-06-15 12:55:00,88.39,88.45,88.28,88.43,80599.0,86.3607,86.4193,86.2532,86.3997,80599.0
2023-06-15 13:00:00,88.44,88.46,88.24,88.29,89488.0,86.4095,86.4291,86.2141,86.263,89488.0
2023-06-15 13:05:00,88.29,88.36,88.08,88.13,103571.0,86.263,86.3314,86.0578,86.1066,103571.0
2023-06-15 13:10:00,88.14,88.26,88.03,88.03,79441.0,86.1164,86.2336,86.0089,86.0089,79441.0
2023-06-15 13:15:00,88.03,88.14,88.0,88.13,80131.0,86.0089,86.1164,85.9796,86.1066,80131.0
2023-06-15 13:20:00,88.13,88.33,88.11,88.3,79503.0,86.1066,86.302,86.0871,86.2727,79503.0
2023-06-15 13:25:00,88.3,88.46,88.25,88.44,74944.0,86.2727,86.4291,86.2239,86.4095,74944.0
2023-06-15 13:30:00,88.46,88.55,88.44,88.51,123704.0,86.4291,86.517,86.4095,86.4779,123704.0
2023-06-15 13:35:00,88.5,88.59,88.39,88.48,118584.0,86.4681,86.5561,86.3607,86.4486,118584.0
2023-06-15 13:40:00,88.48,88.71,88.43,88.65,100411.0,86.4486,86.6733,86.3997,86.6147,100411.0
2023-06-15 13:45:00,88.66,88.83,88.65,88.82,140507.0,86.6245,86.7906,86.6147,86.7808,140507.0
2023-06-15 13:50:00,88.82,88.92,88.75,88.92,99477.0,86.7808,86.8785,86.7124,86.8785,99477.0
2023-06-15 13:55:00,88.92,89.06,88.91,88.95,136517.0,86.8785,87.0153,86.8687,86.9078,136517.0
2023-06-15 14:00:00,88.97,89.12,88.93,88.96,177996.0,86.9273,87.0739,86.8883,86.9176,177996.0
2023-06-15 14:05:00,88.97,88.99,88.68,88.79,135027.0,86.9273,86.9469,86.644,86.7515,135027.0
2023-06-15 14:10:00,88.8,88.92,88.73,88.75,120886.0,86.7612,86.8785,86.6929,86.7124,120886.0
2023-06-15 14:15:00,88.74,88.85,88.72,88.75,96882.0,86.7026,86.8101,86.6831,86.7124,96882.0
2023-06-15 14:20:00,88.75,88.94,88.69,88.92,94508.0,86.7124,86.898,86.6538,86.8785,94508.0
2023-06-15 14:25:00,88.92,89.1,88.84,89.03,165080.0,86.8785,87.0544,86.8003,86.986,165080.0
2023-06-15 14:30:00,89.05,89.23,89.03,89.19,128955.0,87.0055,87.1814,86.986,87.1423,128955.0
2023-06-15 14:35:00,89.2,89.41,89.2,89.34,114550.0,87.1521,87.3572,87.1521,87.2889,114550.0
2023-06-15 14:40:00,89.36,89.63,89.36,89.6,134992.0,87.3084,87.5722,87.3084,87.5429,134992.0
2023-06-15 14:45:00,89.63,89.65,89.45,89.59,172478.0,87.5722,87.5917,87.3963,87.5331,172478.0
2023-06-15 14:50:00,89.6,89.95,89.57,89.95,215429.0,87.5429,87.8848,87.5136,87.8848,215429.0
2023-06-15 14:55:00,89.97,90.22,89.86,90.08,236751.0,87.9044,88.1486,87.7969,88.0119,236751.0
2023-06-15 15:00:00,90.08,90.22,89.72,89.78,205910.0,88.0119,88.1486,87.6601,87.7187,205910.0
2023-06-15 15:05:00,89.78,89.86,89.53,89.81,152246.0,87.7187,87.7969,87.4745,87.7481,152246.0
2023-06-15 15:10:00,89.8,89.98,89.72,89.95,106932.0,87.7383,87.9142,87.6601,87.8848,106932.0
2023-06-15 15:15:00,89.98,90.11,89.66,89.71,133725.0,87.9142,88.0412,87.6015,87.6504,133725.0
2023-06-15 15:20:00,89.7,89.79,89.54,89.62,118887.0,87.6406,87.7285,87.4843,87.5624,118887.0
2023-06-15 15:25:00,89.63,89.76,89.51,89.76,99485.0,87.5722,87.6992,87.4549,87.6992,99485.0
2023-06-15 15:30:00,89.76,89.87,89.69,89.7,92144.0,87.6992,87.8067,87.6308,87.6406,92144.0
2023-06-15 15:35:00,89.71,89.72,89.44,89.49,95651.0,87.6504,87.6601,87.3866,87.4354,95651.0
2023-06-15 15:40:00,89.52,89.71,89.48,89.54,101794.0,87.4647,87.6504,87.4256,87.4843,101794.0
2023-06-15 15:45:00,89.53,89.73,89.43,89.72,140896.0,87.4745,87.6699,87.3768,87.6601,140896.0
2023-06-15 15:50:00,89.74,89.93,89.53,89.54,283240.0,87.6797,87.8653,87.4745,87.4843,283240.0
2023-06-15 15:55:00,89.54,89.54,89.1,89.42,289247.0,87.4843,87.4843,87.0544,87.367,289247.0
2023-06-16 09:30:00,90.66,90.7,90.18,90.39,267833.0,88.5785,88.6176,88.1096,88.3147,267833.0
2023-06-16 09:35:00,90.4,90.4,89.71,89.95,323794.0,88.3245,88.3245,87.6504,87.8848,323794.0
2023-06-16 09:40:00,89.96,89.99,89.52,89.67,163956.0,87.8946,87.9239,87.4647,87.6113,163956.0
2023-06-16 09:45:00,89.68,89.72,89.25,89.54,171839.0,87.621,87.6601,87.2009,87.4843,171839.0
2023-06-16 09:50:00,89.54,89.66,89.33,89.36,111254.0,87.4843,87.6015,87.2791,87.3084,111254.0
2023-06-16 09:55:00,89.39,89.62,89.39,89.52,79865.0,87.3377,87.5624,87.3377,87.4647,79865.0
2023-06-16 10:00:00,89.57,90.0,89.55,89.85,233972.0,87.5136,87.9337,87.494,87.7871,233972.0
2023-06-16 10:05:00,89.89,89.95,89.62,89.9,183007.0,87.8262,87.8848,87.5624,87.836,183007.0
2023-06-16 10:10:00,89.93,90.11,89.64,89.7,216723.0,87.8653,88.0412,87.582,87.6406,216723.0
2023-06-16 10:15:00,89.7,89.89,89.58,89.71,117616.0,87.6406,87.8262,87.5233,87.6504,117616.0
2023-06-16 10:20:00,89.7,90.05,89.63,89.99,139420.0,87.6406,87.9826,87.5722,87.9239,139420.0
2023-06-16 10:25:00,89.98,90.27,89.79,90.25,133586.0,87.9142,88.1975,87.7285,88.178,133586.0
2023-06-16 10:30:00,90.24,90.25,90.01,90.17,155135.0,88.1682,88.178,87.9435,88.0998,155135.0
2023-06-16 10:35:00,90.17,90.18,89.84,89.96,159847.0,88.0998,88.1096,87.7774,87.8946,159847.0
2023-06-16 10:40:00,89.95,89.96,89.49,89.52,181630.0,87.8848,87.8946,87.4354,87.4647,181630.0
2023-06-16 10:45:00,89.52,89.61,89.34,89.5,175276.0,87.4647,87.5527,87.2889,87.4452,175276.0
2023-06-16 10:50:00,89.51,89.73,89.48,89.72,159906.0,87.4549,87.6699,87.4256,87.6601,159906.0
2023-06-16 10:55:00,89.72,89.9,89.65,89.73,117515.0,87.6601,87.836,87.5917,87.6699,117515.0
2023-06-16 11:00:00,89.73,89.73,89.45,89.6,123676.0,87.6699,87.6699,87.3963,87.5429,123676.0
2023-06-16 11:05:00,89.61,89.82,89.39,89.77,103230.0,87.5527,87.7578,87.3377,87.709,103230.0
2023-06-16 11:10:00,89.76,90.01,89.73,89.95,150204.0,87.6992,87.9435,87.6699,87.8848,150204.0
2023-06-16 11:15:00,89.96,89.96,89.64,89.65,130124.0,87.8946,87.8946,87.582,87.5917,130124.0
2023-06-16 11:20:00,89.63,89.73,89.29,89.38,125026.0,87.5722,87.6699,87.24,87.3279,125026.0
2023-06-16 11:25:00,89.37,89.51,88.99,89.27,151478.0,87.3182,87.4549,86.9469,87.2205,151478.0
2023-06-16 11:30:00,89.25,89.44,89.2,89.32,121713.0,87.2009,87.3866,87.1521,87.2693,121713.0
2023-06-16 11:35:00,89.3,89.35,89.11,89.14,121028.0,87.2498,87.2986,87.0641,87.0934,121028.0
2023-06-16 11:40:00,89.17,89.42,89.12,89.35,95297.0,87.1228,87.367,87.0739,87.2986,95297.0
2023-06-16 11:45:00,89.37,89.46,89.09,89.16,140667.0,87.3182,87.4061,87.0446,87.113,140667.0
2023-06-16 11:50:00,89.15,89.37,89.04,89.35,85343.0,87.1032,87.3182,86.9957,87.2986,85343.0
2023-06-16 11:55:00,89.35,89.55,89.32,89.54,73485.0,87.2986,87.494,87.2693,87.4843,73485.0
2023-06-16 12:00:00,89.56,89.6,89.44,89.56,71956.0,87.5038,87.5429,87.3866,87.5038,71956.0
2023-06-16 12:05:00,89.58,89.64,89.39,89.46,67977.0,87.5233,87.582,87.3377,87.4061,67977.0
2023-06-16 12:10:00,89.48,89.58,89.39,89.39,67998.0,87.4256,87.5233,87.3377,87.3377,67998.0
2023-06-16 12:15:00,89.41,89.66,89.38,89.65,67080.0,87.3572,87.6015,87.3279,87.5917,67080.0
2023-06-16 12:20:00,89.65,89.78,89.61,89.78,100066.0,87.5917,87.7187,87.5527,87.7187,100066.0
2023-06-16 12:25:00,89.78,89.87,89.74,89.83,73544.0,87.7187,87.8067,87.6797,87.7676,73544.0
2023-06-16 12:30:00,89.85,90.0,89.82,90.0,82238.0,87.7871,87.9337,87.7578,87.9337,82238.0
2023-06-16 12:35:00,90.0,90.01,89.8,89.9,63889.0,87.9337,87.9435,87.7383,87.836,63889.0
2023-06-16 12:40:00,89.91,89.97,89.82,89.86,46860.0,87.8458,87.9044,87.7578,87.7969,46860.0
2023-06-16 12:45:00,89.86,90.06,89.81,90.03,73147.0,87.7969,87.9923,87.7481,87.963,73147.0
2023-06-16 12:50:00,90.02,90.24,90.01,90.16,109397.0,87.9532,88.1682,87.9435,88.09,109397.0
2023-06-16 12:55:00,90.17,90.21,90.09,90.11,71736.0,88.0998,88.1389,88.0216,88.0412,71736.0
2023-06-16 13:00:00,90.12,90.15,89.99,90.09,54981.0,88.0509,88.0803,87.9239,88.0216,54981.0
2023-06-16 13:05:00,90.08,90.15,89.83,89.85,71150.0,88.0119,88.0803,87.7676,87.7871,71150.0
2023-06-16 13:10:00,89.84,89.85,89.66,89.79,88575.0,87.7774,87.7871,87.6015,87.7285,88575.0
2023-06-16 13:15:00,89.8,89.86,89.75,89.82,50122.0,87.7383,87.7969,87.6894,87.7578,50122.0
2023-06-16 13:20:00,89.81,89.87,89.64,89.82,62452.0,87.7481,87.8067,87.582,87.7578,62452.0
2023-06-16 13:25:00,89.82,89.89,89.61,89.66,54928.0,87.7578,87.8262,87.5527,87.6015,54928.0
2023-06-16 13:30:00,89.67,89.73,89.53,89.57,113918.0,87.6113,87.6699,87.4745,87.5136,113918.0
2023-06-16 13:35:00,89.58,89.61,89.41,89.56,87216.0,87.5233,87.5527,87.3572,87.5038,87216.0
2023-06-16 13:40:00,89.58,89.59,89.44,89.56,65344.0,87.5233,87.5331,87.3866,87.5038,65344.0
2023-06-16 13:45:00,89.56,89.63,89.36,89.43,98366.0,87.5038,87.5722,87.3084,87.3768,98366.0
2023-06-16 13:50:00,89.42,89.63,89.38,89.62,61343.0,87.367,87.5722,87.3279,87.5624,61343.0
2023-06-16 13:55:00,89.62,89.63,89.49,89.6,48116.0,87.5624,87.5722,87.4354,87.5429,48116.0
2023-06-16 14:00:00,89.59,89.65,89.3,89.34,78794.0,87.5331,87.5917,87.2498,87.2889,78794.0
2023-06-16 14:05:00,89.35,89.48,89.32,89.46,61119.0,87.2986,87.4256,87.2693,87.4061,61119.0
2023-06-16 14:10:00,89.45,89.54,89.3,89.34,70526.0,87.3963,87.4843,87.2498,87.2889,70526.0
2023-06-16 14:15:00,89.35,89.45,89.3,89.38,54594.0,87.2986,87.3963,87.2498,87.3279,54594.0
2023-06-16 14:20:00,89.39,89.4,89.27,89.38,53259.0,87.3377,87.3475,87.2205,87.3279,53259.0
2023-06-16 14:25:00,89.37,89.45,89.32,89.42,68582.0,87.3182,87.3963,87.2693,87.367,68582.0
2023-06-16 14:30:00,89.41,89.42,89.02,89.12,110650.0,87.3572,87.367,86.9762,87.0739,110650.0
2023-06-16 14:35:00,89.12,89.31,89.12,89.27,55917.0,87.0739,87.2595,87.0739,87.2205,55917.0
2023-06-16 14:40:00,89.28,89.28,89.11,89.14,70307.0,87.2302,87.2302,87.0641,87.0934,70307.0
2023-06-16 14:45:00,89.14,89.17,89.01,89.05,65563.0,87.0934,87.1228,86.9664,87.0055,65563.0
2023-06-16 14:50:00,89.06,89.16,88.98,89.02,75597.0,87.0153,87.113,86.9371,86.9762,75597.0
2023-06-16 14:55:00,89.02,89.07,88.82,88.84,120698.0,86.9762,87.025,86.7808,86.8003,120698.0
2023-06-16 15:00:00,88.86,88.91,88.57,88.84,135488.0,86.8199,86.8687,86.5365,86.8003,135488.0
2023-06-16 15:05:00,88.85,88.9,88.6,88.71,97257.0,86.8101,86.859,86.5658,86.6733,97257.0
2023-06-16 15:10:00,88.69,88.71,88.42,88.43,110663.0,86.6538,86.6733,86.39,86.3997,110663.0
2023-06-16 15:15:00,88.42,88.62,88.4,88.6,78125.0,86.39,86.5854,86.3704,86.5658,78125.0
2023-06-16 15:20:00,88.6,88.87,88.6,88.77,86864.0,86.5658,86.8296,86.5658,86.7319,86864.0
2023-06-16 15:25:00,88.77,88.77,88.49,88.52,90798.0,86.7319,86.7319,86.4584,86.4877,90798.0
2023-06-16 15:30:00,88.54,88.92,88.51,88.87,128107.0,86.5072,86.8785,86.4779,86.8296,128107.0
2023-06-16 15:35:00,88.86,89.0,88.79,88.95,104142.0,86.8199,86.9567,86.7515,86.9078,104142.0
2023-06-16 15:40:00,88.94,88.97,88.69,88.74,67662.0,86.898,86.9273,86.6538,86.7026,67662.0
2023-06-16 15:45:00,88.76,88.97,88.69,88.81,117793.0,86.7222,86.9273,86.6538,86.771,117793.0
2023-06-16 15:50:00,88.83,88.86,88.43,88.46,137713.0,86.7906,86.8199,86.3997,86.4291,137713.0
2023-06-16 15:55:00,88.46,88.49,88.16,88.45,325147.0,86.4291,86.4584,86.1359,86.4193,325147.0
2023-06-20 09:30:00,87.22,87.59,87.02,87.57,262107.0,85.2175,85.579,85.0221,85.5595,262107.0
2023-06-20 09:35:00,87.6,87.65,87.44,87.58,101738.0,85.5888,85.6377,85.4325,85.5693,101738.0
2023-06-20 09:40:00,87.58,87.61,87.15,87.42,157335.0,85.5693,85.5986,85.1491,85.4129,157335.0
2023-06-20 09:45:00,87.4,87.6,87.38,87.56,67210.0,85.3934,85.5888,85.3739,85.5497,67210.0
2023-06-20 09:50:00,87.57,87.57,87.29,87.31,82074.0,85.5595,85.5595,85.2859,85.3055,82074.0
2023-06-20 09:55:00,87.3,87.36,87.04,87.11,83898.0,85.2957,85.3543,85.0417,85.11,83898.0
2023-06-20 10:00:00,87.12,87.12,86.84,87.02,153002.0,85.1198,85.1198,84.8462,85.0221,153002.0
2023-06-20 10:05:00,87.04,87.08,86.85,87.01,99950.0,85.0417,85.0807,84.856,85.0123,99950.0
2023-06-20 10:10:00,86.99,87.18,86.76,86.8,107658.0,84.9928,85.1784,84.7681,84.8072,107658.0
2023-06-20 10:15:00,86.8,86.81,86.38,86.43,151621.0,84.8072,84.8169,84.3968,84.4457,151621.0
2023-06-20 10:20:00,86.44,86.45,85.99,86.05,211360.0,84.4554,84.4652,84.0158,84.0744,211360.0
2023-06-20 10:25:00,86.06,86.14,85.79,85.92,136297.0,84.0842,84.1623,83.8204,83.9474,136297.0
2023-06-20 10:30:00,85.91,86.12,85.77,86.02,143694.0,83.9376,84.1428,83.8008,84.0451,143694.0
2023-06-20 10:35:00,86.01,86.08,85.89,86.0,90642.0,84.0353,84.1037,83.9181,84.0255,90642.0
2023-06-20 10:40:00,85.98,86.3,85.97,86.25,119161.0,84.006,84.3186,83.9962,84.2698,119161.0
2023-06-20 10:45:00,86.24,86.35,86.21,86.32,54987.0,84.26,84.3675,84.2307,84.3382,54987.0
2023-06-20 10:50:00,86.29,86.35,86.03,86.11,56883.0,84.3089,84.3675,84.0548,84.133,56883.0
2023-06-20 10:55:00,86.09,86.27,85.99,86.2,47140.0,84.1135,84.2893,84.0158,84.2209,47140.0
2023-06-20 11:00:00,86.21,86.53,86.21,86.39,105264.0,84.2307,84.5434,84.2307,84.4066,105264.0
2023-06-20 11:05:00,86.42,86.57,86.33,86.34,70932.0,84.4359,84.5824,84.348,84.3577,70932.0
2023-06-20 11:10:00,86.36,86.4,86.22,86.28,58256.0,84.3773,84.4164,84.2405,84.2991,58256.0
2023-06-20 11:15:00,86.29,86.34,86.22,86.28,84518.0,84.3089,84.3577,84.2405,84.2991,84518.0
2023-06-20 11:20:00,86.28,86.33,86.18,86.21,62410.0,84.2991,84.348,84.2014,84.2307,62410.0
2023-06-20 11:25:00,86.2,86.32,86.18,86.29,27005.0,84.2209,84.3382,84.2014,84.3089,27005.0
2023-06-20 11:30:00,86.3,86.5,86.27,86.37,83247.0,84.3186,84.5141,84.2893,84.387,83247.0
2023-06-20 11:35:00,86.37,86.54,86.37,86.53,66479.0,84.387,84.5531,84.387,84.5434,66479.0
2023-06-20 11:40:00,86.53,86.57,86.35,86.36,55406.0,84.5434,84.5824,84.3675,84.3773,55406.0
2023-06-20 11:45:00,86.34,86.59,86.32,86.58,36447.0,84.3577,84.602,84.3382,84.5922,36447.0
2023-06-20 11:50:00,86.56,86.6,86.44,86.48,38624.0,84.5727,84.6118,84.4554,84.4945,38624.0
2023-06-20 11:55:00,86.47,86.59,86.38,86.38,33614.0,84.4847,84.602,84.3968,84.3968,33614.0
2023-06-20 12:00:00,86.41,86.46,86.32,86.36,41334.0,84.4261,84.475,84.3382,84.3773,41334.0
2023-06-20 12:05:00,86.35,86.49,86.27,86.36,35030.0,84.3675,84.5043,84.2893,84.3773,35030.0
2023-06-20 12:10:00,86.35,86.69,86.34,86.57,49392.0,84.3675,84.6997,84.3577,84.5824,49392.0
2023-06-20 12:15:00,86.56,86.67,86.54,86.63,62566.0,84.5727,84.6802,84.5531,84.6411,62566.0
2023-06-20 12:20:00,86.64,86.95,86.62,86.92,68345.0,84.6508,84.9537,84.6313,84.9244,68345.0
2023-06-20 12:25:00,86.92,87.16,86.91,87.08,105342.0,84.9244,85.1589,84.9146,85.0807,105342.0
2023-06-20 12:30:00,87.08,87.14,86.98,87.14,57336.0,85.0807,85.1394,84.983,85.1394,57336.0
2023-06-20 12:35:00,87.14,87.36,87.13,87.2,122169.0,85.1394,85.3543,85.1296,85.198,122169.0
2023-06-20 12:40:00,87.21,87.48,87.21,87.36,81136.0,85.2078,85.4716,85.2078,85.3543,81136.0
2023-06-20 12:45:00,87.37,87.52,87.32,87.48,94864.0,85.3641,85.5106,85.3152,85.4716,94864.0
2023-06-20 12:50:00,87.47,87.53,87.38,87.39,70585.0,85.4618,85.5204,85.3739,85.3836,70585.0
2023-06-20 12:55:00,87.38,87.48,87.32,87.43,58293.0,85.3739,85.4716,85.3152,85.4227,58293.0
2023-06-20 13:00:00,87.46,87.51,87.36,87.41,50990.0,85.452,85.5009,85.3543,85.4032,50990.0
2023-06-20 13:05:00,87.4,87.42,87.19,87.35,82216.0,85.3934,85.4129,85.1882,85.3445,82216.0
2023-06-20 13:10:00,87.31,87.5,87.24,87.42,60910.0,85.3055,85.4911,85.2371,85.4129,60910.0
2023-06-20 13:15:00,87.43,87.54,87.43,87.54,65191.0,85.4227,85.5302,85.4227,85.5302,65191.0
2023-06-20 13:20:00,87.54,87.77,87.5,87.67,119035.0,85.5302,85.7549,85.4911,85.6572,119035.0
2023-06-20 13:25:00,87.68,87.69,87.52,87.59,87960.0,85.667,85.6767,85.5106,85.579,87960.0
2023-06-20 13:30:00,87.58,87.7,87.55,87.62,74211.0,85.5693,85.6865,85.5399,85.6083,74211.0
2023-06-20 13:35:00,87.62,87.63,87.43,87.43,50963.0,85.6083,85.6181,85.4227,85.4227,50963.0
2023-06-20 13:40:00,87.46,87.59,87.46,87.52,42504.0,85.452,85.579,85.452,85.5106,42504.0
2023-06-20 13:45:00,87.52,87.64,87.48,87.59,49651.0,85.5106,85.6279,85.4716,85.579,49651.0
2023-06-20 13:50:00,87.57,87.6,87.36,87.36,75598.0,85.5595,85.5888,85.3543,85.3543,75598.0
2023-06-20 13:55:00,87.36,87.41,87.14,87.21,67295.0,85.3543,85.4032,85.1394,85.2078,67295.0
2023-06-20 14:00:00,87.18,87.36,87.16,87.31,50827.0,85.1784,85.3543,85.1589,85.3055,50827.0
2023-06-20 14:05:00,87.31,87.33,87.18,87.2,53094.0,85.3055,85.325,85.1784,85.198,53094.0
2023-06-20 14:10:00,87.18,87.27,87.15,87.23,46182.0,85.1784,85.2664,85.1491,85.2273,46182.0
2023-06-20 14:15:00,87.24,87.39,87.24,87.37,71451.0,85.2371,85.3836,85.2371,85.3641,71451.0
2023-06-20 14:20:00,87.37,87.53,87.37,87.46,91869.0,85.3641,85.5204,85.3641,85.452,91869.0
2023-06-20 14:25:00,87.47,87.57,87.43,87.55,36574.0,85.4618,85.5595,85.4227,85.5399,36574.0
2023-06-20 14:30:00,87.56,87.57,87.38,87.41,34170.0,85.5497,85.5595,85.3739,85.4032,34170.0
2023-06-20 14:35:00,87.41,87.46,87.27,87.35,54045.0,85.4032,85.452,85.2664,85.3445,54045.0
2023-06-20 14:40:00,87.34,87.35,87.14,87.21,44659.0,85.3348,85.3445,85.1394,85.2078,44659.0
2023-06-20 14:45:00,87.17,87.31,87.09,87.28,47926.0,85.1687,85.3055,85.0905,85.2761,47926.0
2023-06-20 14:50:00,87.29,87.35,87.2,87.24,32741.0,85.2859,85.3445,85.198,85.2371,32741.0
2023-06-20 14:55:00,87.25,87.35,87.24,87.3,49212.0,85.2468,85.3445,85.2371,85.2957,49212.0
2023-06-20 15:00:00,87.31,87.39,87.16,87.2,51717.0,85.3055,85.3836,85.1589,85.198,51717.0
2023-06-20 15:05:00,87.18,87.26,87.1,87.25,18967.0,85.1784,85.2566,85.1003,85.2468,18967.0
2023-06-20 15:10:00,87.24,87.3,87.13,87.24,27865.0,85.2371,85.2957,85.1296,85.2371,27865.0
2023-06-20 15:15:00,87.25,87.25,87.06,87.11,34271.0,85.2468,85.2468,85.0612,85.11,34271.0
2023-06-20 15:20:00,87.12,87.21,87.05,87.18,60815.0,85.1198,85.2078,85.0514,85.1784,60815.0
2023-06-20 15:25:00,87.19,87.26,87.09,87.23,63093.0,85.1882,85.2566,85.0905,85.2273,63093.0
2023-06-20 15:30:00,87.23,87.28,87.03,87.06,110762.0,85.2273,85.2761,85.0319,85.0612,110762.0
2023-06-20 15:35:00,87.06,87.18,87.01,87.14,76807.0,85.0612,85.1784,85.0123,85.1394,76807.0
2023-06-20 15:40:00,87.13,87.32,87.07,87.32,79932.0,85.1296,85.3152,85.071,85.3152,79932.0
2023-06-20 15:45:00,87.31,87.38,87.23,87.37,103939.0,85.3055,85.3739,85.2273,85.3641,103939.0
2023-06-20 15:50:00,87.36,87.56,87.19,87.23,175696.0,85.3543,85.5497,85.1882,85.2273,175696.0
2023-06-20 15:55:00,87.22,87.28,87.09,87.1,241504.0,85.2175,85.2761,85.0905,85.1003,241504.0
2023-06-21 09:30:00,86.17,86.19,85.76,85.82,371964.0,84.4461,84.4657,84.0443,84.1031,371964.0
2023-06-21 09:35:00,85.81,85.97,85.7,85.76,238022.0,84.0933,84.2501,83.9855,84.0443,238022.0
2023-06-21 09:40:00,85.77,85.88,85.61,85.73,194504.0,84.0541,84.1619,83.8973,84.0149,194504.0
2023-06-21 09:45:00,85.73,86.01,85.68,85.79,165277.0,84.0149,84.2893,83.9659,84.0737,165277.0
2023-06-21 09:50:00,85.77,85.81,85.58,85.65,114068.0,84.0541,84.0933,83.8679,83.9365,114068.0
2023-06-21 09:55:00,85.65,85.72,85.4,85.62,98348.0,83.9365,84.0051,83.6915,83.9071,98348.0
2023-06-21 10:00:00,85.59,85.71,85.16,85.33,193891.0,83.8777,83.9953,83.4563,83.6229,193891.0
2023-06-21 10:05:00,85.33,85.51,85.12,85.27,183099.0,83.6229,83.7993,83.4171,83.5641,183099.0
2023-06-21 10:10:00,85.29,85.65,85.28,85.64,210161.0,83.5837,83.9365,83.5739,83.9267,210161.0
2023-06-21 10:15:00,85.65,85.96,85.58,85.64,163752.0,83.9365,84.2403,83.8679,83.9267,163752.0
2023-06-21 10:20:00,85.62,85.79,85.55,85.65,87387.0,83.9071,84.0737,83.8385,83.9365,87387.0
2023-06-21 10:25:00,85.65,85.77,85.51,85.69,139779.0,83.9365,84.0541,83.7993,83.9757,139779.0
2023-06-21 10:30:00,85.68,85.86,85.6,85.76,106830.0,83.9659,84.1423,83.8875,84.0443,106830.0
2023-06-21 10:35:00,85.75,85.86,85.6,85.82,91134.0,84.0345,84.1423,83.8875,84.1031,91134.0
2023-06-21 10:40:00,85.81,85.89,85.44,85.47,142744.0,84.0933,84.1717,83.7307,83.7601,142744.0
2023-06-21 10:45:00,85.46,85.52,85.24,85.28,139956.0,83.7503,83.8091,83.5347,83.5739,139956.0
2023-06-21 10:50:00,85.28,85.45,85.08,85.41,210328.0,83.5739,83.7405,83.3779,83.7013,210328.0
2023-06-21 10:55:00,85.4,85.67,85.36,85.64,195333.0,83.6915,83.9561,83.6523,83.9267,195333.0
2023-06-21 11:00:00,85.65,85.79,85.46,85.5,137532.0,83.9365,84.0737,83.7503,83.7895,137532.0
2023-06-21 11:05:00,85.52,85.57,85.16,85.26,102778.0,83.8091,83.8581,83.4563,83.5543,102778.0
2023-06-21 11:10:00,85.25,85.38,85.18,85.3,128431.0,83.5445,83.6719,83.4759,83.5935,128431.0
2023-06-21 11:15:00,85.31,85.35,85.16,85.16,94535.0,83.6033,83.6425,83.4563,83.4563,94535.0
2023-06-21 11:20:00,85.13,85.52,85.12,85.38,175326.0,83.4269,83.8091,83.4171,83.6719,175326.0
2023-06-21 11:25:00,85.4,85.69,85.38,85.68,147901.0,83.6915,83.9757,83.6719,83.9659,147901.0
2023-06-21 11:30:00,85.68,85.72,85.55,85.64,98116.0,83.9659,84.0051,83.8385,83.9267,98116.0
2023-06-21 11:35:00,85.63,86.01,85.63,85.94,150997.0,83.9169,84.2893,83.9169,84.2207,150997.0
2023-06-21 11:40:00,85.94,86.09,85.81,85.81,144794.0,84.2207,84.3677,84.0933,84.0933,144794.0
2023-06-21 11:45:00,85.81,85.95,85.79,85.88,73813.0,84.0933,84.2305,84.0737,84.1619,73813.0
2023-06-21 11:50:00,85.87,85.88,85.61,85.62,86423.0,84.1521,84.1619,83.8973,83.9071,86423.0
2023-06-21 11:55:00,85.61,85.72,85.53,85.55,74796.0,83.8973,84.0051,83.8189,83.8385,74796.0
2023-06-21 12:00:00,85.55,85.76,85.51,85.74,152836.0,83.8385,84.0443,83.7993,84.0247,152836.0
2023-06-21 12:05:00,85.75,85.95,85.68,85.86,123656.0,84.0345,84.2305,83.9659,84.1423,123656.0
2023-06-21 12:10:00,85.88,85.9,85.75,85.89,53825.0,84.1619,84.1815,84.0345,84.1717,53825.0
2023-06-21 12:15:00,85.88,86.2,85.87,86.01,98436.0,84.1619,84.4755,84.1521,84.2893,98436.0
2023-06-21 12:20:00,86.01,86.09,85.89,85.98,79066.0,84.2893,84.3677,84.1717,84.2599,79066.0
2023-06-21 12:25:00,85.98,86.02,85.84,86.02,62659.0,84.2599,84.2991,84.1227,84.2991,62659.0
2023-06-21 12:30:00,86.03,86.18,85.98,86.01,76704.0,84.3089,84.4559,84.2599,84.2893,76704.0
2023-06-21 12:35:00,85.99,86.02,85.88,86.02,69036.0,84.2697,84.2991,84.1619,84.2991,69036.0
2023-06-21 12:40:00,86.03,86.09,85.88,85.92,80846.0,84.3089,84.3677,84.1619,84.2011,80846.0
2023-06-21 12:45:00,85.92,85.92,85.67,85.68,110198.0,84.2011,84.2011,83.9561,83.9659,110198.0
2023-06-21 12:50:00,85.69,85.87,85.69,85.73,70066.0,83.9757,84.1521,83.9757,84.0149,70066.0
2023-06-21 12:55:00,85.72,85.77,85.58,85.67,162812.0,84.0051,84.0541,83.8679,83.9561,162812.0
2023-06-21 13:00:00,85.68,85.68,85.41,85.66,141014.0,83.9659,83.9659,83.7013,83.9463,141014.0
2023-06-21 13:05:00,85.66,85.79,85.57,85.79,139726.0,83.9463,84.0737,83.8581,84.0737,139726.0
2023-06-21 13:10:00,85.8,85.86,85.6,85.63,92384.0,84.0835,84.1423,83.8875,83.9169,92384.0
2023-06-21 13:15:00,85.62,85.73,85.58,85.64,69594.0,83.9071,84.0149,83.8679,83.9267,69594.0
2023-06-21 13:20:00,85.64,85.64,85.47,85.48,97377.0,83.9267,83.9267,83.7601,83.7699,97377.0
2023-06-21 13:25:00,85.49,85.66,85.42,85.54,104600.0,83.7797,83.9463,83.7111,83.8287,104600.0
2023-06-21 13:30:00,85.56,85.66,85.49,85.61,52804.0,83.8483,83.9463,83.7797,83.8973,52804.0
2023-06-21 13:35:00,85.62,85.77,85.57,85.75,69516.0,83.9071,84.0541,83.8581,84.0345,69516.0
2023-06-21 13:40:00,85.73,85.8,85.59,85.66,66660.0,84.0149,84.0835,83.8777,83.9463,66660.0
2023-06-21 13:45:00,85.67,85.87,85.67,85.8,47008.0,83.9561,84.1521,83.9561,84.0835,47008.0
2023-06-21 13:50:00,85.79,85.94,85.76,85.91,61902.0,84.0737,84.2207,84.0443,84.1913,61902.0
2023-06-21 13:55:00,85.89,86.01,85.83,86.0,66337.0,84.1717,84.2893,84.1129,84.2795,66337.0
2023-06-21 14:00:00,86.01,86.05,85.95,85.98,82562.0,84.2893,84.3285,84.2305,84.2599,82562.0
2023-06-21 14:05:00,85.98,86.1,85.96,85.96,67846.0,84.2599,84.3775,84.2403,84.2403,67846.0
2023-06-21 14:10:00,85.94,86.14,85.94,86.14,75895.0,84.2207,84.4167,84.2207,84.4167,75895.0
2023-06-21 14:15:00,86.14,86.36,86.14,86.33,158393.0,84.4167,84.6323,84.4167,84.6029,158393.0
2023-06-21 14:20:00,86.34,86.49,86.32,86.46,156817.0,84.6127,84.7597,84.5931,84.7303,156817.0
2023-06-21 14:25:00,86.46,86.51,86.33,86.49,97376.0,84.7303,84.7793,84.6029,84.7597,97376.0
2023-06-21 14:30:00,86.5,86.68,86.47,86.59,161240.0,84.7695,84.9459,84.7401,84.8577,161240.0
2023-06-21 14:35:00,86.6,86.61,86.4,86.49,123714.0,84.8675,84.8773,84.6715,84.7597,123714.0
2023-06-21 14:40:00,86.47,86.52,86.33,86.43,145651.0,84.7401,84.7891,84.6029,84.7009,145651.0
2023-06-21 14:45:00,86.43,86.46,86.28,86.29,95469.0,84.7009,84.7303,84.5539,84.5637,95469.0
2023-06-21 14:50:00,86.28,86.56,86.28,86.47,99970.0,84.5539,84.8283,84.5539,84.7401,99970.0
2023-06-21 14:55:00,86.48,86.48,86.32,86.4,74117.0,84.7499,84.7499,84.5931,84.6715,74117.0
2023-06-21 15:00:00,86.4,86.4,86.07,86.08,90248.0,84.6715,84.6715,84.3481,84.3579,90248.0
2023-06-21 15:05:00,86.08,86.18,85.97,86.12,87412.0,84.3579,84.4559,84.2501,84.3971,87412.0
2023-06-21 15:10:00,86.13,86.27,86.06,86.24,76715.0,84.4069,84.5441,84.3383,84.5147,76715.0
2023-06-21 15:15:00,86.24,86.3,86.16,86.26,94999.0,84.5147,84.5735,84.4363,84.5343,94999.0
2023-06-21 15:20:00,86.26,86.26,86.01,86.03,103099.0,84.5343,84.5343,84.2893,84.3089,103099.0
2023-06-21 15:25:00,86.02,86.07,85.92,85.92,65002.0,84.2991,84.3481,84.2011,84.2011,65002.0
2023-06-21 15:30:00,85.91,85.96,85.56,85.59,145534.0,84.1913,84.2403,83.8483,83.8777,145534.0
2023-06-21 15:35:00,85.59,85.65,85.31,85.51,155900.0,83.8777,83.9365,83.6033,83.7993,155900.0
2023-06-21 15:40:00,85.51,85.72,85.44,85.68,119338.0,83.7993,84.0051,83.7307,83.9659,119338.0
2023-06-21 15:45:00,85.68,85.8,85.6,85.77,147569.0,83.9659,84.0835,83.8875,84.0541,147569.0
2023-06-21 15:50:00,85.77,85.9,85.68,85.71,295327.0,84.0541,84.1815,83.9659,83.9953,295327.0
2023-06-21 15:55:00,85.71,85.73,85.28,85.48,344168.0,83.9953,84.0149,83.5739,83.7699,344168.0
2023-06-22 09:30:00,84.82,84.87,84.64,84.67,269560.0,83.1231,83.1721,82.9467,82.9761,269560.0
2023-06-22 09:35:00,84.66,84.99,84.62,84.76,274383.0,82.9663,83.2897,82.9271,83.0643,274383.0
2023-06-22 09:40:00,84.77,85.02,84.6,85.0,197752.0,83.0741,83.3191,82.9075,83.2995,197752.0
2023-06-22 09:45:00,85.0,85.03,84.86,84.98,122672.0,83.2995,83.3289,83.1623,83.2799,122672.0
2023-06-22 09:50:00,84.97,85.25,84.97,85.21,205403.0,83.2701,83.5445,83.2701,83.5053,205403.0
2023-06-22 09:55:00,85.21,85.48,85.2,85.26,154332.0,83.5053,83.7699,83.4955,83.5543,154332.0
2023-06-22 10:00:00,85.3,85.42,85.19,85.4,148893.0,83.5935,83.7111,83.4857,83.6915,148893.0
2023-06-22 10:05:00,85.41,85.44,85.14,85.28,149396.0,83.7013,83.7307,83.4367,83.5739,149396.0
2023-06-22 10:10:00,85.29,85.87,85.28,85.85,305961.0,83.5837,84.1521,83.5739,84.1325,305961.0
2023-06-22 10:15:00,85.86,86.02,85.77,85.83,178539.0,84.1423,84.2991,84.0541,84.1129,178539.0
2023-06-22 10:20:00,85.82,85.85,85.61,85.66,119615.0,84.1031,84.1325,83.8973,83.9463,119615.0
2023-06-22 10:25:00,85.68,85.81,85.56,85.77,175830.0,83.9659,84.0933,83.8483,84.0541,175830.0
2023-06-22 10:30:00,85.77,85.92,85.66,85.77,127996.0,84.0541,84.2011,83.9463,84.0541,127996.0
2023-06-22 10:35:00,85.77,85.84,85.43,85.45,169407.0,84.0541,84.1227,83.7209,83.7405,169407.0
2023-06-22 10:40:00,85.45,85.48,84.86,85.11,270540.0,83.7405,83.7699,83.1623,83.4073,270540.0
2023-06-22 10:45:00,85.11,85.22,84.9,85.22,143870.0,83.4073,83.5151,83.2015,83.5151,143870.0
2023-06-22 10:50:00,85.21,85.31,85.01,85.02,130989.0,83.5053,83.6033,83.3093,83.3191,130989.0
2023-06-22 10:55:00,85.02,85.17,84.94,85.14,106461.0,83.3191,83.4661,83.2407,83.4367,106461.0
2023-06-22 11:00:00,85.14,85.45,85.12,85.4,117287.0,83.4367,83.7405,83.4171,83.6915,117287.0
2023-06-22 11:05:00,85.4,85.65,85.4,85.46,186325.0,83.6915,83.9365,83.6915,83.7503,186325.0
2023-06-22 11:10:00,85.46,85.49,85.26,85.37,90622.0,83.7503,83.7797,83.5543,83.6621,90622.0
2023-06-22 11:15:00,85.37,85.58,85.27,85.48,112874.0,83.6621,83.8679,83.5641,83.7699,112874.0
2023-06-22 11:20:00,85.48,85.6,85.25,85.39,125232.0,83.7699,83.8875,83.5445,83.6817,125232.0
2023-06-22 11:25:00,85.38,85.48,85.27,85.34,76777.0,83.6719,83.7699,83.5641,83.6327,76777.0
2023-06-22 11:30:00,85.33,85.54,85.28,85.44,101740.0,83.6229,83.8287,83.5739,83.7307,101740.0
2023-06-22 11:35:00,85.44,85.71,85.43,85.59,113069.0,83.7307,83.9953,83.7209,83.8777,113069.0
2023-06-22 11:40:00,85.58,85.92,85.57,85.85,203303.0,83.8679,84.2011,83.8581,84.1325,203303.0
2023-06-22 11:45:00,85.87,85.91,85.78,85.84,99135.0,84.1521,84.1913,84.0639,84.1227,99135.0
2023-06-22 11:50:00,85.85,85.9,85.68,85.69,90474.0,84.1325,84.1815,83.9659,83.9757,90474.0
2023-06-22 11:55:00,85.69,85.77,85.63,85.76,57307.0,83.9757,84.0541,83.9169,84.0443,57307.0
2023-06-22 12:00:00,85.76,85.78,85.43,85.52,99683.0,84.0443,84.0639,83.7209,83.8091,99683.0
2023-06-22 12:05:00,85.5,85.55,85.39,85.51,84637.0,83.7895,83.8385,83.6817,83.7993,84637.0
2023-06-22 12:10:00,85.5,85.55,85.38,85.46,81458.0,83.7895,83.8385,83.6719,83.7503,81458.0
2023-06-22 12:15:00,85.46,85.62,85.42,85.43,96508.0,83.7503,83.9071,83.7111,83.7209,96508.0
2023-06-22 12:20:00,85.42,85.68,85.36,85.68,105623.0,83.7111,83.9659,83.6523,83.9659,105623.0
2023-06-22 12:25:00,85.7,85.7,85.42,85.57,77500.0,83.9855,83.9855,83.7111,83.8581,77500.0
2023-06-22 12:30:00,85.59,85.69,85.51,85.67,78275.0,83.8777,83.9757,83.7993,83.9561,78275.0
2023-06-22 12:35:00,85.68,85.82,85.6,85.64,97323.0,83.9659,84.1031,83.8875,83.9267,97323.0
2023-06-22 12:40:00,85.64,85.72,85.56,85.6,104548.0,83.9267,84.0051,83.8483,83.8875,104548.0
2023-06-22 12:45:00,85.61,85.7,85.51,85.56,106140.0,83.8973,83.9855,83.7993,83.8483,106140.0
2023-06-22 12:50:00,85.56,85.57,85.44,85.44,94015.0,83.8483,83.8581,83.7307,83.7307,94015.0
2023-06-22 12:55:00,85.46,85.62,85.44,85.56,110158.0,83.7503,83.9071,83.7307,83.8483,110158.0
2023-06-22 13:00:00,85.57,85.57,85.09,85.13,144775.0,83.8581,83.8581,83.3877,83.4269,144775.0
2023-06-22 13:05:00,85.11,85.38,85.07,85.22,115846.0,83.4073,83.6719,83.3681,83.5151,115846.0
2023-06-22 13:10:00,85.23,85.32,85.17,85.27,91941.0,83.5249,83.6131,83.4661,83.5641,91941.0
2023-06-22 13:15:00,85.26,85.36,85.15,85.35,62813.0,83.5543,83.6523,83.4465,83.6425,62813.0
2023-06-22 13:20:00,85.35,85.41,85.28,85.4,64095.0,83.6425,83.7013,83.5739,83.6915,64095.0
2023-06-22 13:25:00,85.39,85.47,85.36,85.44,78744.0,83.6817,83.7601,83.6523,83.7307,78744.0
2023-06-22 13:30:00,85.44,85.52,85.37,85.4,82146.0,83.7307,83.8091,83.6621,83.6915,82146.0
2023-06-22 13:35:00,85.42,85.51,85.32,85.49,71738.0,83.7111,83.7993,83.6131,83.7797,71738.0
2023-06-22 13:40:00,85.49,85.7,85.49,85.7,94872.0,83.7797,83.9855,83.7797,83.9855,94872.0
2023-06-22 13:45:00,85.71,85.74,85.61,85.69,73286.0,83.9953,84.0247,83.8973,83.9757,73286.0
2023-06-22 13:50:00,85.68,85.78,85.64,85.72,89896.0,83.9659,84.0639,83.9267,84.0051,89896.0
2023-06-22 13:55:00,85.71,85.83,85.71,85.8,103618.0,83.9953,84.1129,83.9953,84.0835,103618.0
2023-06-22 14:00:00,85.81,85.93,85.77,85.88,137736.0,84.0933,84.2109,84.0541,84.1619,137736.0
2023-06-22 14:05:00,85.87,85.91,85.77,85.77,60507.0,84.1521,84.1913,84.0541,84.0541,60507.0
2023-06-22 14:10:00,85.77,85.88,85.75,85.83,52956.0,84.0541,84.1619,84.0345,84.1129,52956.0
2023-06-22 14:15:00,85.85,85.88,85.72,85.72,45274.0,84.1325,84.1619,84.0051,84.0051,45274.0
2023-06-22 14:20:00,85.76,85.86,85.71,85.86,48307.0,84.0443,84.1423,83.9953,84.1423,48307.0
2023-06-22 14:25:00,85.86,86.0,85.82,85.98,75818.0,84.1423,84.2795,84.1031,84.2599,75818.0
2023-06-22 14:30:00,85.98,86.17,85.82,85.94,149617.0,84.2599,84.4461,84.1031,84.2207,149617.0
2023-06-22 14:35:00,85.92,86.1,85.86,86.08,81366.0,84.2011,84.3775,84.1423,84.3579,81366.0
2023-06-22 14:40:00,86.09,86.12,85.99,86.08,81427.0,84.3677,84.3971,84.2697,84.3579,81427.0
2023-06-22 14:45:00,86.08,86.09,85.9,85.97,61893.0,84.3579,84.3677,84.1815,84.2501,61893.0
2023-06-22 14:50:00,85.96,86.07,85.94,86.07,55142.0,84.2403,84.3481,84.2207,84.3481,55142.0
2023-06-22 14:55:00,86.08,86.26,86.05,86.22,143032.0,84.3579,84.5343,84.3285,84.4951,143032.0
2023-06-22 15:00:00,86.25,86.26,86.06,86.08,137227.0,84.5245,84.5343,84.3383,84.3579,137227.0
2023-06-22 15:05:00,86.08,86.19,86.02,86.06,91759.0,84.3579,84.4657,84.2991,84.3383,91759.0
2023-06-22 15:10:00,86.06,86.15,85.99,86.1,90661.0,84.3383,84.4265,84.2697,84.3775,90661.0
2023-06-22 15:15:00,86.1,86.16,85.95,86.04,70691.0,84.3775,84.4363,84.2305,84.3187,70691.0
2023-06-22 15:20:00,86.04,86.06,85.84,85.93,84502.0,84.3187,84.3383,84.1227,84.2109,84502.0
2023-06-22 15:25:00,85.93,85.95,85.73,85.74,68827.0,84.2109,84.2305,84.0149,84.0247,68827.0
2023-06-22 15:30:00,85.74,85.74,85.61,85.7,71623.0,84.0247,84.0247,83.8973,83.9855,71623.0
2023-06-22 15:35:00,85.7,86.0,85.67,85.99,85627.0,83.9855,84.2795,83.9561,84.2697,85627.0
2023-06-22 15:40:00,86.01,86.07,85.94,86.05,81175.0,84.2893,84.3481,84.2207,84.3285,81175.0
2023-06-22 15:45:00,86.04,86.13,85.99,86.04,84671.0,84.3187,84.4069,84.2697,84.3187,84671.0
2023-06-22 15:50:00,86.05,86.25,85.96,86.25,202046.0,84.3285,84.5245,84.2403,84.5245,202046.0
2023-06-22 15:55:00,86.26,86.34,86.01,86.27,260523.0,84.5343,84.6127,84.2893,84.5441,260523.0
2023-06-23 09:30:00,84.12,84.36,84.0,84.35,245978.0,82.4371,82.6723,82.3195,82.6625,245978.0
2023-06-23 09:35:00,84.37,84.47,84.16,84.31,236366.0,82.6821,82.7801,82.4763,82.6233,236366.0
2023-06-23 09:40:00,84.31,84.44,84.18,84.3,250416.0,82.6233,82.7507,82.4959,82.6135,250416.0
2023-06-23 09:45:00,84.32,84.42,84.02,84.08,166754.0,82.6331,82.7311,82.3391,82.3979,166754.0
2023-06-23 09:50:00,84.06,84.4,84.05,84.31,131465.0,82.3783,82.7115,82.3685,82.6233,131465.0
2023-06-23 09:55:00,84.3,84.49,84.22,84.4,137389.0,82.6135,82.7997,82.5351,82.7115,137389.0
2023-06-23 10:00:00,84.38,84.57,84.25,84.52,156889.0,82.6919,82.8781,82.5645,82.8291,156889.0
2023-06-23 10:05:00,84.51,84.68,84.4,84.63,155838.0,82.8193,82.9859,82.7115,82.9369,155838.0
2023-06-23 10:10:00,84.62,84.74,84.47,84.49,142684.0,82.9271,83.0447,82.7801,82.7997,142684.0
2023-06-23 10:15:00,84.49,84.74,84.48,84.73,126304.0,82.7997,83.0447,82.7899,83.0349,126304.0
2023-06-23 10:20:00,84.73,84.76,84.43,84.72,123882.0,83.0349,83.0643,82.7409,83.0251,123882.0
2023-06-23 10:25:00,84.73,84.74,84.44,84.56,106713.0,83.0349,83.0447,82.7507,82.8683,106713.0
2023-06-23 10:30:00,84.56,84.72,84.51,84.62,155850.0,82.8683,83.0251,82.8193,82.9271,155850.0
2023-06-23 10:35:00,84.62,84.88,84.51,84.88,113981.0,82.9271,83.1819,82.8193,83.1819,113981.0
2023-06-23 10:40:00,84.85,84.9,84.69,84.83,122340.0,83.1525,83.2015,82.9957,83.1329,122340.0
2023-06-23 10:45:00,84.83,84.85,84.58,84.65,113086.0,83.1329,83.1525,82.8879,82.9565,113086.0
2023-06-23 10:50:00,84.64,84.71,84.34,84.39,159645.0,82.9467,83.0153,82.6527,82.7017,159645.0
2023-06-23 10:55:00,84.38,84.51,84.23,84.51,87034.0,82.6919,82.8193,82.5449,82.8193,87034.0
2023-06-23 11:00:00,84.51,84.64,84.4,84.53,90372.0,82.8193,82.9467,82.7115,82.8389,90372.0
2023-06-23 11:05:00,84.53,84.61,84.39,84.44,75138.0,82.8389,82.9173,82.7017,82.7507,75138.0
2023-06-23 11:10:00,84.44,84.48,84.33,84.34,47731.0,82.7507,82.7899,82.6429,82.6527,47731.0
2023-06-23 11:15:00,84.34,84.42,84.28,84.31,41407.0,82.6527,82.7311,82.5939,82.6233,41407.0
2023-06-23 11:20:00,84.3,84.36,84.2,84.24,86177.0,82.6135,82.6723,82.5155,82.5547,86177.0
2023-06-23 11:25:00,84.23,84.26,84.07,84.25,91599.0,82.5449,82.5743,82.3881,82.5645,91599.0
2023-06-23 11:30:00,84.24,84.34,84.17,84.25,55622.0,82.5547,82.6527,82.4861,82.5645,55622.0
2023-06-23 11:35:00,84.25,84.53,84.23,84.47,93542.0,82.5645,82.8389,82.5449,82.7801,93542.0
2023-06-23 11:40:00,84.49,84.74,84.45,84.64,73415.0,82.7997,83.0447,82.7605,82.9467,73415.0
2023-06-23 11:45:00,84.65,84.74,84.57,84.64,51752.0,82.9565,83.0447,82.8781,82.9467,51752.0
2023-06-23 11:50:00,84.67,84.67,84.52,84.59,38950.0,82.9761,82.9761,82.8291,82.8977,38950.0
2023-06-23 11:55:00,84.6,84.68,84.56,84.67,38743.0,82.9075,82.9859,82.8683,82.9761,38743.0
2023-06-23 12:00:00,84.69,84.83,84.65,84.66,129549.0,82.9957,83.1329,82.9565,82.9663,129549.0
2023-06-23 12:05:00,84.65,84.72,84.61,84.72,49153.0,82.9565,83.0251,82.9173,83.0251,49153.0
2023-06-23 12:10:00,84.72,84.8,84.59,84.74,107202.0,83.0251,83.1035,82.8977,83.0447,107202.0
2023-06-23 12:15:00,84.73,85.04,84.72,85.0,100067.0,83.0349,83.3387,83.0251,83.2995,100067.0
2023-06-23 12:20:00,85.0,85.04,84.88,84.98,79733.0,83.2995,83.3387,83.1819,83.2799,79733.0
2023-06-23 12:25:00,85.0,85.1,84.97,85.07,87762.0,83.2995,83.3975,83.2701,83.3681,87762.0
2023-06-23 12:30:00,85.08,85.25,85.0,85.04,133483.0,83.3779,83.5445,83.2995,83.3387,133483.0
2023-06-23 12:35:00,85.04,85.08,84.92,85.03,49038.0,83.3387,83.3779,83.2211,83.3289,49038.0
2023-06-23 12:40:00,85.02,85.12,84.97,85.06,62653.0,83.3191,83.4171,83.2701,83.3583,62653.0
2023-06-23 12:45:00,85.08,85.14,85.03,85.11,61736.0,83.3779,83.4367,83.3289,83.4073,61736.0
2023-06-23 12:50:00,85.11,85.15,84.93,84.94,63214.0,83.4073,83.4465,83.2309,83.2407,63214.0
2023-06-23 12:55:00,84.94,85.11,84.93,85.09,40642.0,83.2407,83.4073,83.2309,83.3877,40642.0
2023-06-23 13:00:00,85.1,85.16,84.94,85.03,59028.0,83.3975,83.4563,83.2407,83.3289,59028.0
2023-06-23 13:05:00,85.04,85.09,84.87,85.09,45337.0,83.3387,83.3877,83.1721,83.3877,45337.0
2023-06-23 13:10:00,85.09,85.22,85.06,85.21,49768.0,83.3877,83.5151,83.3583,83.5053,49768.0
2023-06-23 13:15:00,85.23,85.25,85.14,85.17,53295.0,83.5249,83.5445,83.4367,83.4661,53295.0
2023-06-23 13:20:00,85.17,85.29,85.14,85.24,43184.0,83.4661,83.5837,83.4367,83.5347,43184.0
2023-06-23 13:25:00,85.25,85.29,85.17,85.25,31161.0,83.5445,83.5837,83.4661,83.5445,31161.0
2023-06-23 13:30:00,85.26,85.32,85.19,85.21,61874.0,83.5543,83.6131,83.4857,83.5053,61874.0
2023-06-23 13:35:00,85.24,85.35,85.22,85.34,64831.0,83.5347,83.6425,83.5151,83.6327,64831.0
2023-06-23 13:40:00,85.34,85.38,85.17,85.21,78738.0,83.6327,83.6719,83.4661,83.5053,78738.0
2023-06-23 13:45:00,85.21,85.24,85.12,85.16,65911.0,83.5053,83.5347,83.4171,83.4563,65911.0
2023-06-23 13:50:00,85.15,85.27,85.13,85.17,34808.0,83.4465,83.5641,83.4269,83.4661,34808.0
2023-06-23 13:55:00,85.19,85.25,85.09,85.1,24569.0,83.4857,83.5445,83.3877,83.3975,24569.0
2023-06-23 14:00:00,85.09,85.14,84.97,85.0,88932.0,83.3877,83.4367,83.2701,83.2995,88932.0
2023-06-23 14:05:00,85.01,85.03,84.86,84.89,54203.0,83.3093,83.3289,83.1623,83.1917,54203.0
2023-06-23 14:10:00,84.89,84.89,84.73,84.81,102432.0,83.1917,83.1917,83.0349,83.1133,102432.0
2023-06-23 14:15:00,84.79,84.89,84.77,84.82,46448.0,83.0937,83.1917,83.0741,83.1231,46448.0
2023-06-23 14:20:00,84.82,84.94,84.82,84.91,48616.0,83.1231,83.2407,83.1231,83.2113,48616.0
2023-06-23 14:25:00,84.9,84.91,84.69,84.75,85809.0,83.2015,83.2113,82.9957,83.0545,85809.0
2023-06-23 14:30:00,84.75,84.78,84.66,84.74,47025.0,83.0545,83.0839,82.9663,83.0447,47025.0
2023-06-23 14:35:00,84.72,84.77,84.48,84.5,109199.0,83.0251,83.0741,82.7899,82.8095,109199.0
2023-06-23 14:40:00,84.49,84.53,84.32,84.36,81830.0,82.7997,82.8389,82.6331,82.6723,81830.0
2023-06-23 14:45:00,84.35,84.36,84.1,84.24,136700.0,82.6625,82.6723,82.4175,82.5547,136700.0
2023-06-23 14:50:00,84.24,84.28,84.11,84.14,83857.0,82.5547,82.5939,82.4273,82.4567,83857.0
2023-06-23 14:55:00,84.14,84.25,84.1,84.14,96028.0,82.4567,82.5645,82.4175,82.4567,96028.0
2023-06-23 15:00:00,84.15,84.15,83.85,84.05,183262.0,82.4665,82.4665,82.1725,82.3685,183262.0
2023-06-23 15:05:00,84.02,84.3,84.02,84.27,85538.0,82.3391,82.6135,82.3391,82.5841,85538.0
2023-06-23 15:10:00,84.29,84.43,84.27,84.33,143711.0,82.6037,82.7409,82.5841,82.6429,143711.0
2023-06-23 15:15:00,84.33,84.49,84.31,84.48,58129.0,82.6429,82.7997,82.6233,82.7899,58129.0
2023-06-23 15:20:00,84.48,84.5,84.2,84.26,71113.0,82.7899,82.8095,82.5155,82.5743,71113.0
2023-06-23 15:25:00,84.27,84.31,84.2,84.26,52312.0,82.5841,82.6233,82.5155,82.5743,52312.0
2023-06-23 15:30:00,84.26,84.42,84.2,84.35,117900.0,82.5743,82.7311,82.5155,82.6625,117900.0
2023-06-23 15:35:00,84.36,84.55,84.35,84.49,85967.0,82.6723,82.8585,82.6625,82.7997,85967.0
2023-06-23 15:40:00,84.49,84.6,84.37,84.58,74359.0,82.7997,82.9075,82.6821,82.8879,74359.0
2023-06-23 15:45:00,84.58,84.63,84.44,84.52,121408.0,82.8879,82.9369,82.7507,82.8291,121408.0
2023-06-23 15:50:00,84.53,84.75,84.19,84.45,280312.0,82.8389,83.0545,82.5057,82.7605,280312.0
2023-06-23 15:55:00,84.45,84.66,84.16,84.31,248194.0,82.7605,82.9663,82.4763,82.6233,248194.0
2023-06-26 09:30:00,83.94,84.36,83.9,84.34,220986.0,82.2607,82.6723,82.2215,82.6527,220986.0
2023-06-26 09:35:00,84.35,84.57,84.35,84.51,161234.0,82.6625,82.8781,82.6625,82.8193,161234.0
2023-06-26 09:40:00,84.51,84.8,84.51,84.76,138420.0,82.8193,83.1035,82.8193,83.0643,138420.0
2023-06-26 09:45:00,84.78,84.97,84.72,84.73,180299.0,83.0839,83.2701,83.0251,83.0349,180299.0
2023-06-26 09:50:00,84.73,84.97,84.65,84.87,146588.0,83.0349,83.2701,82.9565,83.1721,146588.0
2023-06-26 09:55:00,84.88,84.94,84.77,84.89,119994.0,83.1819,83.2407,83.0741,83.1917,119994.0
2023-06-26 10:00:00,84.88,85.0,84.76,84.84,131057.0,83.1819,83.2995,83.0643,83.1427,131057.0
2023-06-26 10:05:00,84.84,85.08,84.82,84.84,102271.0,83.1427,83.3779,83.1231,83.1427,102271.0
2023-06-26 10:10:00,84.84,84.9,84.57,84.9,147269.0,83.1427,83.2015,82.8781,83.2015,147269.0
2023-06-26 10:15:00,84.9,85.04,84.77,84.78,140033.0,83.2015,83.3387,83.0741,83.0839,140033.0
2023-06-26 10:20:00,84.76,84.79,84.59,84.71,94055.0,83.0643,83.0937,82.8977,83.0153,94055.0
2023-06-26 10:25:00,84.71,84.81,84.58,84.72,62091.0,83.0153,83.1133,82.8879,83.0251,62091.0
2023-06-26 10:30:00,84.71,84.73,84.26,84.39,121178.0,83.0153,83.0349,82.5743,82.7017,121178.0
2023-06-26 10:35:00,84.38,84.44,84.07,84.08,91975.0,82.6919,82.7507,82.3881,82.3979,91975.0
2023-06-26 10:40:00,84.07,84.16,83.78,84.14,186430.0,82.3881,82.4763,82.1039,82.4567,186430.0
2023-06-26 10:45:00,84.13,84.42,84.09,84.41,136201.0,82.4469,82.7311,82.4077,82.7213,136201.0
2023-06-26 10:50:00,84.42,84.55,84.33,84.41,96051.0,82.7311,82.8585,82.6429,82.7213,96051.0
2023-06-26 10:55:00,84.41,84.44,84.27,84.43,67713.0,82.7213,82.7507,82.5841,82.7409,67713.0
2023-06-26 11:00:00,84.43,84.44,84.13,84.15,81322.0,82.7409,82.7507,82.4469,82.4665,81322.0
2023-06-26 11:05:00,84.14,84.14,83.9,84.04,185249.0,82.4567,82.4567,82.2215,82.3587,185249.0
2023-06-26 11:10:00,84.03,84.13,83.94,84.04,116616.0,82.3489,82.4469,82.2607,82.3587,116616.0
2023-06-26 11:15:00,84.03,84.15,83.84,83.87,152153.0,82.3489,82.4665,82.1627,82.1921,152153.0
2023-06-26 11:20:00,83.85,83.92,83.71,83.76,145531.0,82.1725,82.2411,82.0353,82.0843,145531.0
2023-06-26 11:25:00,83.75,83.95,83.75,83.84,106108.0,82.0745,82.2705,82.0745,82.1627,106108.0
2023-06-26 11:30:00,83.82,84.11,83.77,84.02,146676.0,82.1431,82.4273,82.0941,82.3391,146676.0
2023-06-26 11:35:00,84.02,84.14,83.99,84.03,89204.0,82.3391,82.4567,82.3097,82.3489,89204.0
2023-06-26 11:40:00,84.03,84.12,83.78,83.88,122655.0,82.3489,82.4371,82.1039,82.2019,122655.0
2023-06-26 11:45:00,83.88,84.14,83.85,84.1,122578.0,82.2019,82.4567,82.1725,82.4175,122578.0
2023-06-26 11:50:00,84.11,84.22,84.08,84.18,131386.0,82.4273,82.5351,82.3979,82.4959,131386.0
2023-06-26 11:55:00,84.18,84.25,84.05,84.23,145066.0,82.4959,82.5645,82.3685,82.5449,145066.0
2023-06-26 12:00:00,84.23,84.3,84.02,84.05,176564.0,82.5449,82.6135,82.3391,82.3685,176564.0
2023-06-26 12:05:00,84.06,84.06,83.58,83.64,294062.0,82.3783,82.3783,81.9079,81.9667,294062.0
2023-06-26 12:10:00,83.63,83.7,83.46,83.69,190401.0,81.9569,82.0255,81.7903,82.0157,190401.0
2023-06-26 12:15:00,83.68,83.91,83.61,83.75,134880.0,82.0059,82.2313,81.9373,82.0745,134880.0
2023-06-26 12:20:00,83.73,83.98,83.63,83.89,104722.0,82.0549,82.2999,81.9569,82.2117,104722.0
2023-06-26 12:25:00,83.88,83.91,83.74,83.75,85550.0,82.2019,82.2313,82.0647,82.0745,85550.0
2023-06-26 12:30:00,83.75,83.8,83.61,83.65,96126.0,82.0745,82.1235,81.9373,81.9765,96126.0
2023-06-26 12:35:00,83.63,83.78,83.54,83.59,89458.0,81.9569,82.1039,81.8687,81.9177,89458.0
2023-06-26 12:40:00,83.58,83.63,83.36,83.47,122725.0,81.9079,81.9569,81.6923,81.8001,122725.0
2023-06-26 12:45:00,83.48,83.65,83.41,83.49,110822.0,81.8099,81.9765,81.7413,81.8197,110822.0
2023-06-26 12:50:00,83.5,83.65,83.49,83.64,74310.0,81.8295,81.9765,81.8197,81.9667,74310.0
2023-06-26 12:55:00,83.65,83.8,83.58,83.78,71926.0,81.9765,82.1235,81.9079,82.1039,71926.0
2023-06-26 13:00:00,83.79,83.85,83.69,83.7,81977.0,82.1137,82.1725,82.0157,82.0255,81977.0
2023-06-26 13:05:00,83.7,83.78,83.62,83.69,83250.0,82.0255,82.1039,81.9471,82.0157,83250.0
2023-06-26 13:10:00,83.7,83.77,83.54,83.64,65569.0,82.0255,82.0941,81.8687,81.9667,65569.0
2023-06-26 13:15:00,83.63,83.8,83.63,83.77,43792.0,81.9569,82.1235,81.9569,82.0941,43792.0
2023-06-26 13:20:00,83.77,83.88,83.69,83.72,68572.0,82.0941,82.2019,82.0157,82.0451,68572.0
2023-06-26 13:25:00,83.72,83.95,83.55,83.91,84874.0,82.0451,82.2705,81.8785,82.2313,84874.0
2023-06-26 13:30:00,83.91,83.95,83.79,83.83,58736.0,82.2313,82.2705,82.1137,82.1529,58736.0
2023-06-26 13:35:00,83.84,83.87,83.72,83.87,71001.0,82.1627,82.1921,82.0451,82.1921,71001.0
2023-06-26 13:40:00,83.86,83.97,83.74,83.76,79599.0,82.1823,82.2901,82.0647,82.0843,79599.0
2023-06-26 13:45:00,83.75,83.9,83.74,83.84,73626.0,82.0745,82.2215,82.0647,82.1627,73626.0
2023-06-26 13:50:00,83.83,83.84,83.65,83.71,95777.0,82.1529,82.1627,81.9765,82.0353,95777.0
2023-06-26 13:55:00,83.71,83.78,83.61,83.66,49297.0,82.0353,82.1039,81.9373,81.9863,49297.0
2023-06-26 14:00:00,83.66,83.74,83.57,83.7,41051.0,81.9863,82.0647,81.8981,82.0255,41051.0
2023-06-26 14:05:00,83.7,83.7,83.51,83.58,46263.0,82.0255,82.0255,81.8393,81.9079,46263.0
2023-06-26 14:10:00,83.57,83.68,83.52,83.58,33107.0,81.8981,82.0059,81.8491,81.9079,33107.0
2023-06-26 14:15:00,83.58,83.62,83.47,83.52,41789.0,81.9079,81.9471,81.8001,81.8491,41789.0
2023-06-26 14:20:00,83.51,83.58,83.42,83.44,37907.0,81.8393,81.9079,81.7511,81.7707,37907.0
2023-06-26 14:25:00,83.45,83.64,83.42,83.62,74499.0,81.7805,81.9667,81.7511,81.9471,74499.0
2023-06-26 14:30:00,83.61,83.89,83.58,83.87,94514.0,81.9373,82.2117,81.9079,82.1921,94514.0
2023-06-26 14:35:00,83.86,84.06,83.83,84.03,97506.0,82.1823,82.3783,82.1529,82.3489,97506.0
2023-06-26 14:40:00,84.04,84.08,83.95,84.02,81284.0,82.3587,82.3979,82.2705,82.3391,81284.0
2023-06-26 14:45:00,84.04,84.07,83.95,84.04,60677.0,82.3587,82.3881,82.2705,82.3587,60677.0
2023-06-26 14:50:00,84.05,84.08,83.92,83.99,86995.0,82.3685,82.3979,82.2411,82.3097,86995.0
2023-06-26 14:55:00,84.0,84.04,83.87,83.95,51053.0,82.3195,82.3587,82.1921,82.2705,51053.0
2023-06-26 15:00:00,83.95,84.06,83.94,84.04,60651.0,82.2705,82.3783,82.2607,82.3587,60651.0
2023-06-26 15:05:00,84.04,84.1,83.97,84.06,128633.0,82.3587,82.4175,82.2901,82.3783,128633.0
2023-06-26 15:10:00,84.06,84.08,83.96,84.02,114906.0,82.3783,82.3979,82.2803,82.3391,114906.0
2023-06-26 15:15:00,84.03,84.07,83.93,84.01,81955.0,82.3489,82.3881,82.2509,82.3293,81955.0
2023-06-26 15:20:00,84.0,84.07,83.82,83.91,119774.0,82.3195,82.3881,82.1431,82.2313,119774.0
2023-06-26 15:25:00,83.92,83.98,83.87,83.93,74850.0,82.2411,82.2999,82.1921,82.2509,74850.0
2023-06-26 15:30:00,83.93,84.05,83.83,83.99,112958.0,82.2509,82.3685,82.1529,82.3097,112958.0
2023-06-26 15:35:00,83.99,84.03,83.93,83.95,87911.0,82.3097,82.3489,82.2509,82.2705,87911.0
2023-06-26 15:40:00,83.95,83.95,83.68,83.68,118200.0,82.2705,82.2705,82.0059,82.0059,118200.0
2023-06-26 15:45:00,83.68,83.68,83.27,83.5,206059.0,82.0059,82.0059,81.6041,81.8295,206059.0
2023-06-26 15:50:00,83.49,83.52,83.36,83.44,227752.0,81.8197,81.8491,81.6923,81.7707,227752.0
2023-06-26 15:55:00,83.44,83.45,83.09,83.22,210380.0,81.7707,81.7805,81.4277,81.5551,210380.0
2023-06-27 09:30:00,83.74,84.0,83.67,83.94,281700.0,82.0647,82.3195,81.9961,82.2607,281700.0
2023-06-27 09:35:00,83.94,84.28,83.94,84.12,158229.0,82.2607,82.5939,82.2607,82.4371,158229.0
2023-06-27 09:40:00,84.13,84.21,84.03,84.09,179838.0,82.4469,82.5253,82.3489,82.4077,179838.0
2023-06-27 09:45:00,84.07,84.11,83.66,83.85,118475.0,82.3881,82.4273,81.9863,82.1725,118475.0
2023-06-27 09:50:00,83.84,84.07,83.78,83.91,101505.0,82.1627,82.3881,82.1039,82.2313,101505.0
2023-06-27 09:55:00,83.9,83.97,83.78,83.97,58389.0,82.2215,82.2901,82.1039,82.2901,58389.0
2023-06-27 10:00:00,83.95,84.1,83.71,83.98,136999.0,82.2705,82.4175,82.0353,82.2999,136999.0
2023-06-27 10:05:00,83.97,83.97,83.64,83.77,92351.0,82.2901,82.2901,81.9667,82.0941,92351.0
2023-06-27 10:10:00,83.75,83.78,83.46,83.77,76675.0,82.0745,82.1039,81.7903,82.0941,76675.0
2023-06-27 10:15:00,83.75,83.99,83.7,83.95,108571.0,82.0745,82.3097,82.0255,82.2705,108571.0
2023-06-27 10:20:00,83.97,84.13,83.87,84.01,144685.0,82.2901,82.4469,82.1921,82.3293,144685.0
2023-06-27 10:25:00,84.01,84.17,83.95,83.98,124898.0,82.3293,82.4861,82.2705,82.2999,124898.0
2023-06-27 10:30:00,83.99,84.24,83.87,84.09,173050.0,82.3097,82.5547,82.1921,82.4077,173050.0
2023-06-27 10:35:00,84.12,84.21,84.02,84.17,157953.0,82.4371,82.5253,82.3391,82.4861,157953.0
2023-06-27 10:40:00,84.17,84.22,83.99,84.06,93253.0,82.4861,82.5351,82.3097,82.3783,93253.0
2023-06-27 10:45:00,84.06,84.23,84.0,84.15,154474.0,82.3783,82.5449,82.3195,82.4665,154474.0
2023-06-27 10:50:00,84.16,84.35,84.15,84.28,141931.0,82.4763,82.6625,82.4665,82.5939,141931.0
2023-06-27 10:55:00,84.28,84.32,84.11,84.31,117837.0,82.5939,82.6331,82.4273,82.6233,117837.0
2023-06-27 11:00:00,84.31,84.38,84.02,84.05,147269.0,82.6233,82.6919,82.3391,82.3685,147269.0
2023-06-27 11:05:00,84.07,84.17,83.98,84.08,71465.0,82.3881,82.4861,82.2999,82.3979,71465.0
2023-06-27 11:10:00,84.06,84.15,83.84,84.15,84840.0,82.3783,82.4665,82.1627,82.4665,84840.0
2023-06-27 11:15:00,84.14,84.28,84.07,84.25,69240.0,82.4567,82.5939,82.3881,82.5645,69240.0
2023-06-27 11:20:00,84.27,84.43,84.23,84.37,89835.0,82.5841,82.7409,82.5449,82.6821,89835.0
2023-06-27 11:25:00,84.37,84.64,84.28,84.58,139809.0,82.6821,82.9467,82.5939,82.8879,139809.0
2023-06-27 11:30:00,84.59,84.67,84.55,84.6,102646.0,82.8977,82.9761,82.8585,82.9075,102646.0
2023-06-27 11:35:00,84.6,84.79,84.55,84.75,132151.0,82.9075,83.0937,82.8585,83.0545,132151.0
2023-06-27 11:40:00,84.75,84.76,84.63,84.72,88893.0,83.0545,83.0643,82.9369,83.0251,88893.0
2023-06-27 11:45:00,84.74,84.78,84.58,84.64,78294.0,83.0447,83.0839,82.8879,82.9467,78294.0
2023-06-27 11:50:00,84.65,84.82,84.63,84.82,76171.0,82.9565,83.1231,82.9369,83.1231,76171.0
2023-06-27 11:55:00,84.82,84.87,84.74,84.79,74988.0,83.1231,83.1721,83.0447,83.0937,74988.0
2023-06-27 12:00:00,84.8,84.88,84.74,84.86,78517.0,83.1035,83.1819,83.0447,83.1623,78517.0
2023-06-27 12:05:00,84.87,84.95,84.79,84.8,86551.0,83.1721,83.2505,83.0937,83.1035,86551.0
2023-06-27 12:10:00,84.8,84.89,84.76,84.87,53115.0,83.1035,83.1917,83.0643,83.1721,53115.0
2023-06-27 12:15:00,84.87,84.92,84.74,84.79,47897.0,83.1721,83.2211,83.0447,83.0937,47897.0
2023-06-27 12:20:00,84.8,84.93,84.77,84.92,48022.0,83.1035,83.2309,83.0741,83.2211,48022.0
2023-06-27 12:25:00,84.94,85.1,84.92,85.05,78380.0,83.2407,83.3975,83.2211,83.3485,78380.0
2023-06-27 12:30:00,85.06,85.1,84.98,85.08,43988.0,83.3583,83.3975,83.2799,83.3779,43988.0
2023-06-27 12:35:00,85.09,85.3,85.06,85.29,87864.0,83.3877,83.5935,83.3583,83.5837,87864.0
2023-06-27 12:40:00,85.3,85.36,85.22,85.35,69029.0,83.5935,83.6523,83.5151,83.6425,69029.0
2023-06-27 12:45:00,85.36,85.44,85.36,85.41,80076.0,83.6523,83.7307,83.6523,83.7013,80076.0
2023-06-27 12:50:00,85.41,85.46,85.35,85.37,51336.0,83.7013,83.7503,83.6425,83.6621,51336.0
2023-06-27 12:55:00,85.38,85.41,85.22,85.31,74589.0,83.6719,83.7013,83.5151,83.6033,74589.0
2023-06-27 13:00:00,85.3,85.35,85.25,85.3,46475.0,83.5935,83.6425,83.5445,83.5935,46475.0
2023-06-27 13:05:00,85.3,85.32,85.14,85.24,60592.0,83.5935,83.6131,83.4367,83.5347,60592.0
2023-06-27 13:10:00,85.23,85.36,85.21,85.33,49390.0,83.5249,83.6523,83.5053,83.6229,49390.0
2023-06-27 13:15:00,85.33,85.49,85.28,85.47,73471.0,83.6229,83.7797,83.5739,83.7601,73471.0
2023-06-27 13:20:00,85.47,85.65,85.43,85.64,119580.0,83.7601,83.9365,83.7209,83.9267,119580.0
2023-06-27 13:25:00,85.66,85.66,85.53,85.57,63687.0,83.9463,83.9463,83.8189,83.8581,63687.0
2023-06-27 13:30:00,85.59,85.8,85.58,85.7,93697.0,83.8777,84.0835,83.8679,83.9855,93697.0
2023-06-27 13:35:00,85.72,85.74,85.65,85.71,47830.0,84.0051,84.0247,83.9365,83.9953,47830.0
2023-06-27 13:40:00,85.72,85.84,85.72,85.79,48298.0,84.0051,84.1227,84.0051,84.0737,48298.0
2023-06-27 13:45:00,85.77,85.94,85.77,85.91,74672.0,84.0541,84.2207,84.0541,84.1913,74672.0
2023-06-27 13:50:00,85.91,86.0,85.88,85.94,68539.0,84.1913,84.2795,84.1619,84.2207,68539.0
2023-06-27 13:55:00,85.94,85.98,85.85,85.98,64090.0,84.2207,84.2599,84.1325,84.2599,64090.0
2023-06-27 14:00:00,85.97,86.02,85.92,86.0,66725.0,84.2501,84.2991,84.2011,84.2795,66725.0
2023-06-27 14:05:00,85.99,86.06,85.89,85.95,74464.0,84.2697,84.3383,84.1717,84.2305,74464.0
2023-06-27 14:10:00,85.97,86.12,85.97,86.12,124450.0,84.2501,84.3971,84.2501,84.3971,124450.0
2023-06-27 14:15:00,86.11,86.17,86.04,86.12,46780.0,84.3873,84.4461,84.3187,84.3971,46780.0
2023-06-27 14:20:00,86.12,86.17,86.08,86.13,37436.0,84.3971,84.4461,84.3579,84.4069,37436.0
2023-06-27 14:25:00,86.13,86.15,86.04,86.12,92484.0,84.4069,84.4265,84.3187,84.3971,92484.0
2023-06-27 14:30:00,86.13,86.2,86.1,86.15,68117.0,84.4069,84.4755,84.3775,84.4265,68117.0
2023-06-27 14:35:00,86.17,86.19,86.04,86.05,46395.0,84.4461,84.4657,84.3187,84.3285,46395.0
2023-06-27 14:40:00,86.05,86.05,85.9,85.97,85949.0,84.3285,84.3285,84.1815,84.2501,85949.0
2023-06-27 14:45:00,85.97,86.09,85.9,86.07,71641.0,84.2501,84.3677,84.1815,84.3481,71641.0
2023-06-27 14:50:00,86.07,86.17,86.04,86.1,57842.0,84.3481,84.4461,84.3187,84.3775,57842.0
2023-06-27 14:55:00,86.11,86.14,85.89,85.92,61186.0,84.3873,84.4167,84.1717,84.2011,61186.0
2023-06-27 15:00:00,85.92,86.12,85.92,86.05,95986.0,84.2011,84.3971,84.2011,84.3285,95986.0
2023-06-27 15:05:00,86.04,86.15,86.03,86.1,63423.0,84.3187,84.4265,84.3089,84.3775,63423.0
2023-06-27 15:10:00,86.1,86.13,85.94,86.13,37253.0,84.3775,84.4069,84.2207,84.4069,37253.0
2023-06-27 15:15:00,86.13,86.14,85.99,86.02,37528.0,84.4069,84.4167,84.2697,84.2991,37528.0
2023-06-27 15:20:00,86.04,86.09,85.98,86.09,147128.0,84.3187,84.3677,84.2599,84.3677,147128.0
2023-06-27 15:25:00,86.09,86.3,86.07,86.28,171410.0,84.3677,84.5735,84.3481,84.5539,171410.0
2023-06-27 15:30:00,86.27,86.32,86.07,86.11,300703.0,84.5441,84.5931,84.3481,84.3873,300703.0
2023-06-27 15:35:00,86.11,86.12,86.02,86.07,200424.0,84.3873,84.3971,84.2991,84.3481,200424.0
2023-06-27 15:40:00,86.07,86.21,86.07,86.17,318278.0,84.3481,84.4853,84.3481,84.4461,318278.0
2023-06-27 15:45:00,86.17,86.29,86.15,86.23,423082.0,84.4461,84.5637,84.4265,84.5049,423082.0
2023-06-27 15:50:00,86.23,86.23,85.98,86.06,863921.0,84.5049,84.5049,84.2599,84.3383,863921.0
2023-06-27 15:55:00,86.06,86.1,85.92,85.95,1566759.0,84.3383,84.3775,84.2011,84.2305,1566759.0
2023-06-28 09:30:00,85.27,85.31,85.0,85.16,254372.0,83.5641,83.6033,83.2995,83.4563,254372.0
2023-06-28 09:35:00,85.16,85.27,85.1,85.24,234089.0,83.4563,83.5641,83.3975,83.5347,234089.0
2023-06-28 09:40:00,85.24,85.38,85.16,85.17,200314.0,83.5347,83.6719,83.4563,83.4661,200314.0
2023-06-28 09:45:00,85.17,85.2,84.88,85.06,207992.0,83.4661,83.4955,83.1819,83.3583,207992.0
2023-06-28 09:50:00,85.05,85.2,84.88,85.04,99381.0,83.3485,83.4955,83.1819,83.3387,99381.0
2023-06-28 09:55:00,85.06,85.41,85.02,85.35,118833.0,83.3583,83.7013,83.3191,83.6425,118833.0
2023-06-28 10:00:00,85.34,85.34,85.03,85.12,99477.0,83.6327,83.6327,83.3289,83.4171,99477.0
2023-06-28 10:05:00,85.12,85.26,85.03,85.16,78961.0,83.4171,83.5543,83.3289,83.4563,78961.0
2023-06-28 10:10:00,85.13,85.17,84.9,85.09,162209.0,83.4269,83.4661,83.2015,83.3877,162209.0
2023-06-28 10:15:00,85.09,85.54,85.03,85.53,203190.0,83.3877,83.8287,83.3289,83.8189,203190.0
2023-06-28 10:20:00,85.53,85.63,85.28,85.33,211042.0,83.8189,83.9169,83.5739,83.6229,211042.0
2023-06-28 10:25:00,85.32,85.56,85.3,85.52,215335.0,83.6131,83.8483,83.5935,83.8091,215335.0
2023-06-28 10:30:00,85.55,85.8,85.51,85.73,277021.0,83.8385,84.0835,83.7993,84.0149,277021.0
2023-06-28 10:35:00,85.74,86.07,85.74,85.93,352007.0,84.0247,84.3481,84.0247,84.2109,352007.0
2023-06-28 10:40:00,85.93,86.04,85.86,85.86,213446.0,84.2109,84.3187,84.1423,84.1423,213446.0
2023-06-28 10:45:00,85.86,86.05,85.79,86.05,343582.0,84.1423,84.3285,84.0737,84.3285,343582.0
2023-06-28 10:50:00,86.04,86.1,85.87,85.95,297895.0,84.3187,84.3775,84.1521,84.2305,297895.0
2023-06-28 10:55:00,85.94,85.98,85.71,85.76,300808.0,84.2207,84.2599,83.9953,84.0443,300808.0
2023-06-28 11:00:00,85.75,85.87,85.75,85.87,163036.0,84.0345,84.1521,84.0345,84.1521,163036.0
2023-06-28 11:05:00,85.87,85.97,85.79,85.89,192204.0,84.1521,84.2501,84.0737,84.1717,192204.0
2023-06-28 11:10:00,85.9,86.0,85.56,85.69,222345.0,84.1815,84.2795,83.8483,83.9757,222345.0
2023-06-28 11:15:00,85.7,85.99,85.56,85.97,167267.0,83.9855,84.2697,83.8483,84.2501,167267.0
2023-06-28 11:20:00,85.97,85.98,85.61,85.61,140543.0,84.2501,84.2599,83.8973,83.8973,140543.0
2023-06-28 11:25:00,85.6,85.85,85.46,85.84,185530.0,83.8875,84.1325,83.7503,84.1227,185530.0
2023-06-28 11:30:00,85.85,86.05,85.81,86.02,121697.0,84.1325,84.3285,84.0933,84.2991,121697.0
2023-06-28 11:35:00,86.02,86.23,85.99,86.16,129825.0,84.2991,84.5049,84.2697,84.4363,129825.0
2023-06-28 11:40:00,86.15,86.25,86.09,86.23,144427.0,84.4265,84.5245,84.3677,84.5049,144427.0
2023-06-28 11:45:00,86.24,86.25,86.05,86.08,123216.0,84.5147,84.5245,84.3285,84.3579,123216.0
2023-06-28 11:50:00,86.08,86.12,86.02,86.05,86788.0,84.3579,84.3971,84.2991,84.3285,86788.0
2023-06-28 11:55:00,86.07,86.2,86.03,86.19,131229.0,84.3481,84.4755,84.3089,84.4657,131229.0
2023-06-28 12:00:00,86.18,86.2,86.06,86.16,97960.0,84.4559,84.4755,84.3383,84.4363,97960.0
2023-06-28 12:05:00,86.17,86.39,86.13,86.36,135318.0,84.4461,84.6617,84.4069,84.6323,135318.0
2023-06-28 12:10:00,86.38,86.56,86.34,86.54,212376.0,84.6519,84.8283,84.6127,84.8087,212376.0
2023-06-28 12:15:00,86.54,86.68,86.53,86.61,188661.0,84.8087,84.9459,84.7989,84.8773,188661.0
2023-06-28 12:20:00,86.62,86.63,86.39,86.49,215846.0,84.8871,84.8969,84.6617,84.7597,215846.0
2023-06-28 12:25:00,86.49,86.5,86.0,86.14,247306.0,84.7597,84.7695,84.2795,84.4167,247306.0
2023-06-28 12:30:00,86.14,86.15,85.92,86.03,227678.0,84.4167,84.4265,84.2011,84.3089,227678.0
2023-06-28 12:35:00,86.02,86.09,85.88,85.98,236274.0,84.2991,84.3677,84.1619,84.2599,236274.0
2023-06-28 12:40:00,85.97,86.04,85.42,85.48,321560.0,84.2501,84.3187,83.7111,83.7699,321560.0
2023-06-28 12:45:00,85.47,85.68,85.38,85.49,295970.0,83.7601,83.9659,83.6719,83.7797,295970.0
2023-06-28 12:50:00,85.48,85.54,85.01,85.16,243265.0,83.7699,83.8287,83.3093,83.4563,243265.0
2023-06-28 12:55:00,85.15,85.38,84.98,85.33,294249.0,83.4465,83.6719,83.2799,83.6229,294249.0
2023-06-28 13:00:00,85.32,85.39,85.06,85.27,210114.0,83.6131,83.6817,83.3583,83.5641,210114.0
2023-06-28 13:05:00,85.28,85.46,85.26,85.3,178625.0,83.5739,83.7503,83.5543,83.5935,178625.0
2023-06-28 13:10:00,85.3,85.36,85.15,85.36,228579.0,83.5935,83.6523,83.4465,83.6523,228579.0
2023-06-28 13:15:00,85.35,85.42,85.27,85.4,139902.0,83.6425,83.7111,83.5641,83.6915,139902.0
2023-06-28 13:20:00,85.41,85.62,85.35,85.56,139373.0,83.7013,83.9071,83.6425,83.8483,139373.0
2023-06-28 13:25:00,85.56,85.69,85.54,85.69,109719.0,83.8483,83.9757,83.8287,83.9757,109719.0
2023-06-28 13:30:00,85.7,85.8,85.4,85.41,222845.0,83.9855,84.0835,83.6915,83.7013,222845.0
2023-06-28 13:35:00,85.4,85.58,85.4,85.52,145420.0,83.6915,83.8679,83.6915,83.8091,145420.0
2023-06-28 13:40:00,85.52,85.56,85.36,85.46,121036.0,83.8091,83.8483,83.6523,83.7503,121036.0
2023-06-28 13:45:00,85.47,85.5,85.32,85.39,96382.0,83.7601,83.7895,83.6131,83.6817,96382.0
2023-06-28 13:50:00,85.37,85.44,85.25,85.43,106373.0,83.6621,83.7307,83.5445,83.7209,106373.0
2023-06-28 13:55:00,85.44,85.57,85.3,85.43,170987.0,83.7307,83.8581,83.5935,83.7209,170987.0
2023-06-28 14:00:00,85.46,85.69,85.4,85.66,171268.0,83.7503,83.9757,83.6915,83.9463,171268.0
2023-06-28 14:05:00,85.66,85.72,85.61,85.64,87308.0,83.9463,84.0051,83.8973,83.9267,87308.0
2023-06-28 14:10:00,85.64,85.75,85.62,85.68,124286.0,83.9267,84.0345,83.9071,83.9659,124286.0
2023-06-28 14:15:00,85.68,85.77,85.61,85.72,145951.0,83.9659,84.0541,83.8973,84.0051,145951.0
2023-06-28 14:20:00,85.72,85.8,85.7,85.78,134995.0,84.0051,84.0835,83.9855,84.0639,134995.0
2023-06-28 14:25:00,85.78,85.84,85.68,85.73,138899.0,84.0639,84.1227,83.9659,84.0149,138899.0
2023-06-28 14:30:00,85.73,85.81,85.67,85.77,116421.0,84.0149,84.0933,83.9561,84.0541,116421.0
2023-06-28 14:35:00,85.76,85.79,85.53,85.56,119702.0,84.0443,84.0737,83.8189,83.8483,119702.0
2023-06-28 14:40:00,85.55,85.74,85.46,85.68,161465.0,83.8385,84.0247,83.7503,83.9659,161465.0
2023-06-28 14:45:00,85.68,85.68,85.53,85.56,142213.0,83.9659,83.9659,83.8189,83.8483,142213.0
2023-06-28 14:50:00,85.55,85.63,85.48,85.58,76774.0,83.8385,83.9169,83.7699,83.8679,76774.0
2023-06-28 14:55:00,85.58,85.58,85.45,85.55,142289.0,83.8679,83.8679,83.7405,83.8385,142289.0
2023-06-28 15:00:00,85.56,85.65,85.28,85.32,158524.0,83.8483,83.9365,83.5739,83.6131,158524.0
2023-06-28 15:05:00,85.32,85.35,85.01,85.3,203954.0,83.6131,83.6425,83.3093,83.5935,203954.0
2023-06-28 15:10:00,85.3,85.56,85.27,85.52,119116.0,83.5935,83.8483,83.5641,83.8091,119116.0
2023-06-28 15:15:00,85.52,85.65,85.47,85.65,112190.0,83.8091,83.9365,83.7601,83.9365,112190.0
2023-06-28 15:20:00,85.65,85.73,85.6,85.69,106625.0,83.9365,84.0149,83.8875,83.9757,106625.0
2023-06-28 15:25:00,85.68,85.73,85.4,85.45,138689.0,83.9659,84.0149,83.6915,83.7405,138689.0
2023-06-28 15:30:00,85.45,85.54,85.38,85.47,118607.0,83.7405,83.8287,83.6719,83.7601,118607.0
2023-06-28 15:35:00,85.46,85.47,85.36,85.43,120649.0,83.7503,83.7601,83.6523,83.7209,120649.0
2023-06-28 15:40:00,85.43,85.6,85.43,85.46,137131.0,83.7209,83.8875,83.7209,83.7503,137131.0
2023-06-28 15:45:00,85.44,85.58,85.42,85.5,126020.0,83.7307,83.8679,83.7111,83.7895,126020.0
2023-06-28 15:50:00,85.5,85.8,85.4,85.56,341249.0,83.7895,84.0835,83.6915,83.8483,341249.0
2023-06-28 15:55:00,85.57,86.13,85.49,86.13,472419.0,83.8581,84.4069,83.7797,84.4069,472419.0
2023-06-29 09:30:00,85.73,86.0,85.52,85.99,266104.0,84.0149,84.2795,83.8091,84.2697,266104.0
2023-06-29 09:35:00,86.0,86.33,85.87,86.3,297289.0,84.2795,84.6029,84.1521,84.5735,297289.0
2023-06-29 09:40:00,86.29,86.35,85.98,86.0,184952.0,84.5637,84.6225,84.2599,84.2795,184952.0
2023-06-29 09:45:00,86.01,86.27,85.91,86.23,127386.0,84.2893,84.5441,84.1913,84.5049,127386.0
2023-06-29 09:50:00,86.22,86.33,86.13,86.23,80267.0,84.4951,84.6029,84.4069,84.5049,80267.0
2023-06-29 09:55:00,86.23,86.28,86.06,86.19,84896.0,84.5049,84.5539,84.3383,84.4657,84896.0
2023-06-29 10:00:00,86.2,86.46,86.16,86.43,144401.0,84.4755,84.7303,84.4363,84.7009,144401.0
2023-06-29 10:05:00,86.45,86.58,85.83,86.0,294658.0,84.7205,84.8479,84.1129,84.2795,294658.0
2023-06-29 10:10:00,85.97,86.18,85.79,86.18,84125.0,84.2501,84.4559,84.0737,84.4559,84125.0
2023-06-29 10:15:00,86.17,86.31,86.14,86.2,101669.0,84.4461,84.5833,84.4167,84.4755,101669.0
2023-06-29 10:20:00,86.25,86.54,86.14,86.16,141875.0,84.5245,84.8087,84.4167,84.4363,141875.0
2023-06-29 10:25:00,86.17,86.34,86.14,86.16,124949.0,84.4461,84.6127,84.4167,84.4363,124949.0
2023-06-29 10:30:00,86.17,86.32,85.94,86.3,111984.0,84.4461,84.5931,84.2207,84.5735,111984.0
2023-06-29 10:35:00,86.29,86.31,86.03,86.18,94811.0,84.5637,84.5833,84.3089,84.4559,94811.0
2023-06-29 10:40:00,86.17,86.28,85.9,86.05,135666.0,84.4461,84.5539,84.1815,84.3285,135666.0
2023-06-29 10:45:00,86.04,86.06,85.71,85.98,109925.0,84.3187,84.3383,83.9953,84.2599,109925.0
2023-06-29 10:50:00,85.98,86.06,85.86,85.94,79923.0,84.2599,84.3383,84.1423,84.2207,79923.0
2023-06-29 10:55:00,85.96,86.14,85.89,85.99,81787.0,84.2403,84.4167,84.1717,84.2697,81787.0
2023-06-29 11:00:00,86.0,86.24,85.95,86.23,83797.0,84.2795,84.5147,84.2305,84.5049,83797.0
2023-06-29 11:05:00,86.23,86.46,86.18,86.37,152686.0,84.5049,84.7303,84.4559,84.6421,152686.0
2023-06-29 11:10:00,86.38,86.51,86.32,86.43,81278.0,84.6519,84.7793,84.5931,84.7009,81278.0
2023-06-29 11:15:00,86.45,86.61,86.4,86.5,98777.0,84.7205,84.8773,84.6715,84.7695,98777.0
2023-06-29 11:20:00,86.5,86.64,86.5,86.63,68171.0,84.7695,84.9067,84.7695,84.8969,68171.0
2023-06-29 11:25:00,86.65,86.77,86.53,86.73,88004.0,84.9165,85.0341,84.7989,84.9949,88004.0
2023-06-29 11:30:00,86.73,86.8,86.56,86.59,126352.0,84.9949,85.0635,84.8283,84.8577,126352.0
2023-06-29 11:35:00,86.6,86.67,86.48,86.66,104960.0,84.8675,84.9361,84.7499,84.9263,104960.0
2023-06-29 11:40:00,86.68,86.87,86.58,86.59,199338.0,84.9459,85.1321,84.8479,84.8577,199338.0
2023-06-29 11:45:00,86.6,86.69,86.57,86.64,105156.0,84.8675,84.9557,84.8381,84.9067,105156.0
2023-06-29 11:50:00,86.65,86.85,86.65,86.83,104921.0,84.9165,85.1125,84.9165,85.0929,104921.0
2023-06-29 11:55:00,86.84,86.87,86.67,86.78,90751.0,85.1027,85.1321,84.9361,85.0439,90751.0
2023-06-29 12:00:00,86.78,86.9,86.63,86.68,120828.0,85.0439,85.1615,84.8969,84.9459,120828.0
2023-06-29 12:05:00,86.69,86.78,86.6,86.78,66530.0,84.9557,85.0439,84.8675,85.0439,66530.0
2023-06-29 12:10:00,86.77,86.82,86.54,86.64,94895.0,85.0341,85.0831,84.8087,84.9067,94895.0
2023-06-29 12:15:00,86.64,86.81,86.5,86.78,79941.0,84.9067,85.0733,84.7695,85.0439,79941.0
2023-06-29 12:20:00,86.78,86.93,86.76,86.9,67531.0,85.0439,85.1909,85.0243,85.1615,67531.0
2023-06-29 12:25:00,86.91,87.05,86.82,87.0,86727.0,85.1713,85.3085,85.0831,85.2595,86727.0
2023-06-29 12:30:00,87.0,87.07,86.88,87.02,64682.0,85.2595,85.3281,85.1419,85.2791,64682.0
2023-06-29 12:35:00,87.04,87.05,86.91,86.97,69420.0,85.2987,85.3085,85.1713,85.2301,69420.0
2023-06-29 12:40:00,86.97,87.04,86.92,87.01,108230.0,85.2301,85.2987,85.1811,85.2693,108230.0
2023-06-29 12:45:00,87.02,87.11,86.97,86.99,110869.0,85.2791,85.3673,85.2301,85.2497,110869.0
2023-06-29 12:50:00,87.0,87.03,86.91,86.93,60552.0,85.2595,85.2889,85.1713,85.1909,60552.0
2023-06-29 12:55:00,86.92,86.97,86.6,86.76,108748.0,85.1811,85.2301,84.8675,85.0243,108748.0
2023-06-29 13:00:00,86.74,86.77,86.59,86.61,75886.0,85.0047,85.0341,84.8577,84.8773,75886.0
2023-06-29 13:05:00,86.59,86.64,86.31,86.63,173748.0,84.8577,84.9067,84.5833,84.8969,173748.0
2023-06-29 13:10:00,86.62,86.64,86.49,86.62,119160.0,84.8871,84.9067,84.7597,84.8871,119160.0
2023-06-29 13:15:00,86.62,86.77,86.6,86.73,72720.0,84.8871,85.0341,84.8675,84.9949,72720.0
2023-06-29 13:20:00,86.75,86.8,86.7,86.74,45082.0,85.0145,85.0635,84.9655,85.0047,45082.0
2023-06-29 13:25:00,86.74,86.8,86.65,86.78,67504.0,85.0047,85.0635,84.9165,85.0439,67504.0
2023-06-29 13:30:00,86.78,86.82,86.61,86.68,80534.0,85.0439,85.0831,84.8773,84.9459,80534.0
2023-06-29 13:35:00,86.68,86.7,86.57,86.69,72375.0,84.9459,84.9655,84.8381,84.9557,72375.0
2023-06-29 13:40:00,86.69,86.74,86.55,86.63,84518.0,84.9557,85.0047,84.8185,84.8969,84518.0
2023-06-29 13:45:00,86.62,86.67,86.55,86.65,64911.0,84.8871,84.9361,84.8185,84.9165,64911.0
2023-06-29 13:50:00,86.66,86.74,86.61,86.7,42274.0,84.9263,85.0047,84.8773,84.9655,42274.0
2023-06-29 13:55:00,86.7,86.73,86.33,86.41,122518.0,84.9655,84.9949,84.6029,84.6813,122518.0
2023-06-29 14:00:00,86.39,86.41,86.06,86.18,160242.0,84.6617,84.6813,84.3383,84.4559,160242.0
2023-06-29 14:05:00,86.18,86.22,86.0,86.1,162894.0,84.4559,84.4951,84.2795,84.3775,162894.0
2023-06-29 14:10:00,86.1,86.3,86.07,86.28,74823.0,84.3775,84.5735,84.3481,84.5539,74823.0
2023-06-29 14:15:00,86.29,86.39,86.28,86.38,54496.0,84.5637,84.6617,84.5539,84.6519,54496.0
2023-06-29 14:20:00,86.38,86.51,86.38,86.49,62813.0,84.6519,84.7793,84.6519,84.7597,62813.0
2023-06-29 14:25:00,86.51,86.53,86.41,86.5,54838.0,84.7793,84.7989,84.6813,84.7695,54838.0
2023-06-29 14:30:00,86.5,86.51,86.42,86.42,40008.0,84.7695,84.7793,84.6911,84.6911,40008.0
2023-06-29 14:35:00,86.44,86.57,86.44,86.51,46993.0,84.7107,84.8381,84.7107,84.7793,46993.0
2023-06-29 14:40:00,86.51,86.51,86.27,86.44,63247.0,84.7793,84.7793,84.5441,84.7107,63247.0
2023-06-29 14:45:00,86.44,86.56,86.42,86.49,77664.0,84.7107,84.8283,84.6911,84.7597,77664.0
2023-06-29 14:50:00,86.48,86.5,86.33,86.44,45299.0,84.7499,84.7695,84.6029,84.7107,45299.0
2023-06-29 14:55:00,86.44,86.59,86.39,86.59,56987.0,84.7107,84.8577,84.6617,84.8577,56987.0
2023-06-29 15:00:00,86.6,86.7,86.58,86.68,97739.0,84.8675,84.9655,84.8479,84.9459,97739.0
2023-06-29 15:05:00,86.69,86.72,86.64,86.72,48515.0,84.9557,84.9851,84.9067,84.9851,48515.0
2023-06-29 15:10:00,86.72,86.74,86.63,86.69,34481.0,84.9851,85.0047,84.8969,84.9557,34481.0
2023-06-29 15:15:00,86.71,86.83,86.6,86.66,40692.0,84.9753,85.0929,84.8675,84.9263,40692.0
2023-06-29 15:20:00,86.66,86.75,86.56,86.61,41472.0,84.9263,85.0145,84.8283,84.8773,41472.0
2023-06-29 15:25:00,86.65,86.77,86.65,86.77,41609.0,84.9165,85.0341,84.9165,85.0341,41609.0
2023-06-29 15:30:00,86.73,86.85,86.68,86.75,87990.0,84.9949,85.1125,84.9459,85.0145,87990.0
2023-06-29 15:35:00,86.74,86.78,86.57,86.59,129818.0,85.0047,85.0439,84.8381,84.8577,129818.0
2023-06-29 15:40:00,86.58,86.6,86.46,86.47,73252.0,84.8479,84.8675,84.7303,84.7401,73252.0
2023-06-29 15:45:00,86.47,86.71,86.45,86.68,64875.0,84.7401,84.9753,84.7205,84.9459,64875.0
2023-06-29 15:50:00,86.69,87.0,86.6,86.77,149367.0,84.9557,85.2595,84.8675,85.0341,149367.0
2023-06-29 15:55:00,86.76,87.04,86.65,87.01,193051.0,85.0243,85.2987,84.9165,85.2693,193051.0
2023-06-30 09:30:00,88.92,89.13,88.72,89.05,417783.0,87.1411,87.3469,86.9451,87.2685,417783.0
2023-06-30 09:35:00,89.06,89.18,88.99,89.18,157749.0,87.2783,87.3959,87.2097,87.3959,157749.0
2023-06-30 09:40:00,89.19,89.45,89.15,89.41,181411.0,87.4057,87.6605,87.3665,87.6213,181411.0
2023-06-30 09:45:00,89.43,89.55,89.18,89.53,256678.0,87.6409,87.7585,87.3959,87.7389,256678.0
2023-06-30 09:50:00,89.54,89.57,89.39,89.47,180644.0,87.7487,87.7781,87.6017,87.6801,180644.0
2023-06-30 09:55:00,89.48,89.64,89.42,89.47,103052.0,87.6899,87.8467,87.6311,87.6801,103052.0
2023-06-30 10:00:00,89.47,89.71,89.46,89.62,122934.0,87.6801,87.9153,87.6703,87.8271,122934.0
2023-06-30 10:05:00,89.63,89.75,89.6,89.74,79163.0,87.8369,87.9545,87.8075,87.9447,79163.0
2023-06-30 10:10:00,89.74,89.88,89.72,89.76,114359.0,87.9447,88.0819,87.9251,87.9643,114359.0
2023-06-30 10:15:00,89.77,89.94,89.77,89.94,77100.0,87.9741,88.1407,87.9741,88.1407,77100.0
2023-06-30 10:20:00,89.94,90.03,89.67,89.67,155047.0,88.1407,88.2289,87.8761,87.8761,155047.0
2023-06-30 10:25:00,89.68,89.86,89.67,89.83,75848.0,87.8859,88.0623,87.8761,88.0329,75848.0
2023-06-30 10:30:00,89.84,90.03,89.83,89.84,74702.0,88.0427,88.2289,88.0329,88.0427,74702.0
2023-06-30 10:35:00,89.84,89.84,89.48,89.64,173569.0,88.0427,88.0427,87.6899,87.8467,173569.0
2023-06-30 10:40:00,89.64,89.73,89.55,89.57,88977.0,87.8467,87.9349,87.7585,87.7781,88977.0
2023-06-30 10:45:00,89.56,89.64,89.31,89.33,102772.0,87.7683,87.8467,87.5233,87.5429,102772.0
2023-06-30 10:50:00,89.36,89.69,89.26,89.68,100263.0,87.5723,87.8957,87.4743,87.8859,100263.0
2023-06-30 10:55:00,89.69,89.75,89.53,89.64,84729.0,87.8957,87.9545,87.7389,87.8467,84729.0
2023-06-30 11:00:00,89.66,89.74,89.55,89.7,74561.0,87.8663,87.9447,87.7585,87.9055,74561.0
2023-06-30 11:05:00,89.7,89.79,89.66,89.78,67162.0,87.9055,87.9937,87.8663,87.9839,67162.0
2023-06-30 11:10:00,89.8,89.9,89.71,89.81,79932.0,88.0035,88.1015,87.9153,88.0133,79932.0
2023-06-30 11:15:00,89.81,89.88,89.78,89.82,31890.0,88.0133,88.0819,87.9839,88.0231,31890.0
2023-06-30 11:20:00,89.81,89.84,89.71,89.73,63037.0,88.0133,88.0427,87.9153,87.9349,63037.0
2023-06-30 11:25:00,89.72,89.73,89.55,89.66,68213.0,87.9251,87.9349,87.7585,87.8663,68213.0
2023-06-30 11:30:00,89.65,89.66,89.41,89.44,141847.0,87.8565,87.8663,87.6213,87.6507,141847.0
2023-06-30 11:35:00,89.42,89.54,89.41,89.41,54614.0,87.6311,87.7487,87.6213,87.6213,54614.0
2023-06-30 11:40:00,89.41,89.43,89.27,89.29,83722.0,87.6213,87.6409,87.4841,87.5037,83722.0
2023-06-30 11:45:00,89.28,89.39,89.25,89.36,106704.0,87.4939,87.6017,87.4645,87.5723,106704.0
2023-06-30 11:50:00,89.37,89.39,89.25,89.28,83561.0,87.5821,87.6017,87.4645,87.4939,83561.0
2023-06-30 11:55:00,89.28,89.51,89.25,89.51,101136.0,87.4939,87.7193,87.4645,87.7193,101136.0
2023-06-30 12:00:00,89.52,89.59,89.48,89.58,55025.0,87.7291,87.7977,87.6899,87.7879,55025.0
2023-06-30 12:05:00,89.58,89.62,89.39,89.42,62336.0,87.7879,87.8271,87.6017,87.6311,62336.0
2023-06-30 12:10:00,89.43,89.56,89.41,89.55,42710.0,87.6409,87.7683,87.6213,87.7585,42710.0
2023-06-30 12:15:00,89.55,89.66,89.53,89.66,63405.0,87.7585,87.8663,87.7389,87.8663,63405.0
2023-06-30 12:20:00,89.67,89.83,89.66,89.83,74608.0,87.8761,88.0329,87.8663,88.0329,74608.0
2023-06-30 12:25:00,89.83,89.86,89.77,89.85,62868.0,88.0329,88.0623,87.9741,88.0525,62868.0
2023-06-30 12:30:00,89.87,89.95,89.84,89.87,66752.0,88.0721,88.1505,88.0427,88.0721,66752.0
2023-06-30 12:35:00,89.87,89.94,89.83,89.89,54629.0,88.0721,88.1407,88.0329,88.0917,54629.0
2023-06-30 12:40:00,89.88,89.93,89.86,89.88,44809.0,88.0819,88.1309,88.0623,88.0819,44809.0
2023-06-30 12:45:00,89.89,90.05,89.88,90.0,66401.0,88.0917,88.2485,88.0819,88.1995,66401.0
2023-06-30 12:50:00,90.01,90.09,89.96,90.08,85261.0,88.2093,88.2877,88.1603,88.2779,85261.0
2023-06-30 12:55:00,90.08,90.19,90.07,90.15,102803.0,88.2779,88.3857,88.2681,88.3465,102803.0
2023-06-30 13:00:00,90.13,90.17,89.99,90.04,60105.0,88.3269,88.3661,88.1897,88.2387,60105.0
2023-06-30 13:05:00,90.05,90.18,90.04,90.12,55726.0,88.2485,88.3759,88.2387,88.3171,55726.0
2023-06-30 13:10:00,90.11,90.18,90.01,90.08,69710.0,88.3073,88.3759,88.2093,88.2779,69710.0
2023-06-30 13:15:00,90.08,90.16,90.07,90.11,30162.0,88.2779,88.3563,88.2681,88.3073,30162.0
2023-06-30 13:20:00,90.13,90.16,90.05,90.12,29731.0,88.3269,88.3563,88.2485,88.3171,29731.0
2023-06-30 13:25:00,90.13,90.17,90.1,90.15,29707.0,88.3269,88.3661,88.2975,88.3465,29707.0
2023-06-30 13:30:00,90.15,90.4,90.15,90.36,113411.0,88.3465,88.5915,88.3465,88.5523,113411.0
2023-06-30 13:35:00,90.35,90.36,90.17,90.17,62526.0,88.5425,88.5523,88.3661,88.3661,62526.0
2023-06-30 13:40:00,90.17,90.23,90.1,90.16,73629.0,88.3661,88.4249,88.2975,88.3563,73629.0
2023-06-30 13:45:00,90.18,90.34,90.12,90.32,68106.0,88.3759,88.5327,88.3171,88.5131,68106.0
2023-06-30 13:50:00,90.32,90.34,90.25,90.25,48661.0,88.5131,88.5327,88.4445,88.4445,48661.0
2023-06-30 13:55:00,90.25,90.31,90.21,90.3,59705.0,88.4445,88.5033,88.4053,88.4935,59705.0
2023-06-30 14:00:00,90.32,90.37,90.27,90.31,42173.0,88.5131,88.5621,88.4641,88.5033,42173.0
2023-06-30 14:05:00,90.32,90.4,90.31,90.35,54528.0,88.5131,88.5915,88.5033,88.5425,54528.0
2023-06-30 14:10:00,90.34,90.34,90.21,90.27,63924.0,88.5327,88.5327,88.4053,88.4641,63924.0
2023-06-30 14:15:00,90.28,90.38,90.27,90.3,41731.0,88.4739,88.5719,88.4641,88.4935,41731.0
2023-06-30 14:20:00,90.29,90.31,90.23,90.27,34075.0,88.4837,88.5033,88.4249,88.4641,34075.0
2023-06-30 14:25:00,90.28,90.5,90.25,90.47,88106.0,88.4739,88.6895,88.4445,88.6601,88106.0
2023-06-30 14:30:00,90.47,90.49,90.31,90.41,47171.0,88.6601,88.6797,88.5033,88.6013,47171.0
2023-06-30 14:35:00,90.41,90.47,90.35,90.47,55396.0,88.6013,88.6601,88.5425,88.6601,55396.0
2023-06-30 14:40:00,90.46,90.47,90.36,90.45,47023.0,88.6503,88.6601,88.5523,88.6405,47023.0
2023-06-30 14:45:00,90.45,90.47,90.29,90.41,45229.0,88.6405,88.6601,88.4837,88.6013,45229.0
2023-06-30 14:50:00,90.4,90.47,90.36,90.4,36387.0,88.5915,88.6601,88.5523,88.5915,36387.0
2023-06-30 14:55:00,90.4,90.4,90.2,90.36,43195.0,88.5915,88.5915,88.3955,88.5523,43195.0
2023-06-30 15:00:00,90.36,90.4,90.24,90.3,74289.0,88.5523,88.5915,88.4347,88.4935,74289.0
2023-06-30 15:05:00,90.29,90.34,90.19,90.29,73234.0,88.4837,88.5327,88.3857,88.4837,73234.0
2023-06-30 15:10:00,90.3,90.44,90.27,90.42,42664.0,88.4935,88.6307,88.4641,88.6111,42664.0
2023-06-30 15:15:00,90.44,90.51,90.38,90.39,99122.0,88.6307,88.6993,88.5719,88.5817,99122.0
2023-06-30 15:20:00,90.4,90.4,90.23,90.32,95277.0,88.5915,88.5915,88.4249,88.5131,95277.0
2023-06-30 15:25:00,90.32,90.46,90.28,90.44,79342.0,88.5131,88.6503,88.4739,88.6307,79342.0
2023-06-30 15:30:00,90.43,90.45,90.33,90.41,53949.0,88.6209,88.6405,88.5229,88.6013,53949.0
2023-06-30 15:35:00,90.41,90.55,90.38,90.51,114472.0,88.6013,88.7385,88.5719,88.6993,114472.0
2023-06-30 15:40:00,90.51,90.53,90.32,90.36,104997.0,88.6993,88.7189,88.5131,88.5523,104997.0
2023-06-30 15:45:00,90.35,90.36,90.22,90.34,101994.0,88.5425,88.5523,88.4151,88.5327,101994.0
2023-06-30 15:50:00,90.36,90.6,90.25,90.6,210504.0,88.5523,88.7875,88.4445,88.7875,210504.0
2023-06-30 15:55:00,90.59,90.6,89.92,89.92,328142.0,88.7777,88.7875,88.1211,88.1211,328142.0
2023-07-03 09:30:00,89.74,89.89,89.56,89.89,181541.0,87.9447,88.0917,87.7683,88.0917,181541.0
2023-07-03 09:35:00,89.89,89.94,89.82,89.85,152009.0,88.0917,88.1407,88.0231,88.0525,152009.0
2023-07-03 09:40:00,89.85,90.02,89.74,90.02,106238.0,88.0525,88.2191,87.9447,88.2191,106238.0
2023-07-03 09:45:00,90.02,90.11,89.87,90.0,131877.0,88.2191,88.3073,88.0721,88.1995,131877.0
2023-07-03 09:50:00,90.0,90.04,89.86,89.91,70334.0,88.1995,88.2387,88.0623,88.1113,70334.0
2023-07-03 09:55:00,89.9,90.08,89.87,90.07,124393.0,88.1015,88.2779,88.0721,88.2681,124393.0
2023-07-03 10:00:00,90.1,90.2,89.97,90.07,167183.0,88.2975,88.3955,88.1701,88.2681,167183.0
2023-07-03 10:05:00,90.08,90.17,90.01,90.17,63538.0,88.2779,88.3661,88.2093,88.3661,63538.0
2023-07-03 10:10:00,90.17,90.18,89.98,90.06,61176.0,88.3661,88.3759,88.1799,88.2583,61176.0
2023-07-03 10:15:00,90.05,90.11,89.94,89.97,63100.0,88.2485,88.3073,88.1407,88.1701,63100.0
2023-07-03 10:20:00,89.98,90.08,89.84,90.08,64563.0,88.1799,88.2779,88.0427,88.2779,64563.0
2023-07-03 10:25:00,90.08,90.12,90.02,90.09,40493.0,88.2779,88.3171,88.2191,88.2877,40493.0
2023-07-03 10:30:00,90.09,90.13,89.93,90.07,61047.0,88.2877,88.3269,88.1309,88.2681,61047.0
2023-07-03 10:35:00,90.07,90.09,89.91,89.94,82841.0,88.2681,88.2877,88.1113,88.1407,82841.0
2023-07-03 10:40:00,89.93,89.99,89.8,89.92,89210.0,88.1309,88.1897,88.0035,88.1211,89210.0
2023-07-03 10:45:00,89.92,89.96,89.86,89.96,43455.0,88.1211,88.1603,88.0623,88.1603,43455.0
2023-07-03 10:50:00,89.95,90.03,89.82,90.03,56797.0,88.1505,88.2289,88.0231,88.2289,56797.0
2023-07-03 10:55:00,90.03,90.06,89.85,89.91,60117.0,88.2289,88.2583,88.0525,88.1113,60117.0
2023-07-03 11:00:00,89.91,90.03,89.89,89.97,50678.0,88.1113,88.2289,88.0917,88.1701,50678.0
2023-07-03 11:05:00,89.96,90.14,89.95,90.09,90217.0,88.1603,88.3367,88.1505,88.2877,90217.0
2023-07-03 11:10:00,90.11,90.15,90.06,90.12,42759.0,88.3073,88.3465,88.2583,88.3171,42759.0
2023-07-03 11:15:00,90.13,90.14,90.0,90.04,46234.0,88.3269,88.3367,88.1995,88.2387,46234.0
2023-07-03 11:20:00,90.05,90.13,90.02,90.13,34711.0,88.2485,88.3269,88.2191,88.3269,34711.0
2023-07-03 11:25:00,90.12,90.13,90.01,90.11,62980.0,88.3171,88.3269,88.2093,88.3073,62980.0
2023-07-03 11:30:00,90.12,90.16,90.05,90.12,43402.0,88.3171,88.3563,88.2485,88.3171,43402.0
2023-07-03 11:35:00,90.12,90.18,90.08,90.15,59334.0,88.3171,88.3759,88.2779,88.3465,59334.0
2023-07-03 11:40:00,90.14,90.2,90.1,90.15,110894.0,88.3367,88.3955,88.2975,88.3465,110894.0
2023-07-03 11:45:00,90.14,90.2,90.1,90.16,38365.0,88.3367,88.3955,88.2975,88.3563,38365.0
2023-07-03 11:50:00,90.16,90.22,90.12,90.21,40080.0,88.3563,88.4151,88.3171,88.4053,40080.0
2023-07-03 11:55:00,90.21,90.22,90.13,90.16,62938.0,88.4053,88.4151,88.3269,88.3563,62938.0
2023-07-03 12:00:00,90.17,90.2,90.15,90.18,27252.0,88.3661,88.3955,88.3465,88.3759,27252.0
2023-07-03 12:05:00,90.16,90.2,90.13,90.15,21938.0,88.3563,88.3955,88.3269,88.3465,21938.0
2023-07-03 12:10:00,90.16,90.25,90.13,90.23,33621.0,88.3563,88.4445,88.3269,88.4249,33621.0
2023-07-03 12:15:00,90.24,90.26,90.16,90.24,34337.0,88.4347,88.4543,88.3563,88.4347,34337.0
2023-07-03 12:20:00,90.25,90.3,90.22,90.29,67321.0,88.4445,88.4935,88.4151,88.4837,67321.0
2023-07-03 12:25:00,90.29,90.35,90.25,90.33,56222.0,88.4837,88.5425,88.4445,88.5229,56222.0
2023-07-03 12:30:00,90.32,90.33,90.24,90.29,69148.0,88.5131,88.5229,88.4347,88.4837,69148.0
2023-07-03 12:35:00,90.3,90.33,90.27,90.3,35310.0,88.4935,88.5229,88.4641,88.4935,35310.0
2023-07-03 12:40:00,90.3,90.34,90.27,90.32,53772.0,88.4935,88.5327,88.4641,88.5131,53772.0
2023-07-03 12:45:00,90.32,90.35,90.25,90.35,72206.0,88.5131,88.5425,88.4445,88.5425,72206.0
2023-07-03 12:50:00,90.35,90.43,90.23,90.34,86796.0,88.5425,88.6209,88.4249,88.5327,86796.0
2023-07-03 12:55:00,90.34,90.44,90.28,90.34,139315.0,88.5327,88.6307,88.4739,88.5327,139315.0
2023-07-05 09:30:00,89.11,89.47,89.1,89.41,281921.0,87.3273,87.6801,87.3175,87.6213,281921.0
2023-07-05 09:35:00,89.41,89.57,89.34,89.54,219027.0,87.6213,87.7781,87.5527,87.7487,219027.0
2023-07-05 09:40:00,89.54,89.88,89.51,89.86,348003.0,87.7487,88.0819,87.7193,88.0623,348003.0
2023-07-05 09:45:00,89.86,89.94,89.67,89.85,294375.0,88.0623,88.1407,87.8761,88.0525,294375.0
2023-07-05 09:50:00,89.85,89.97,89.84,89.93,221143.0,88.0525,88.1701,88.0427,88.1309,221143.0
2023-07-05 09:55:00,89.94,89.97,89.84,89.9,77110.0,88.1407,88.1701,88.0427,88.1015,77110.0
2023-07-05 10:00:00,89.94,90.07,89.8,89.9,237369.0,88.1407,88.2681,88.0035,88.1015,237369.0
2023-07-05 10:05:00,89.9,90.05,89.86,89.89,199538.0,88.1015,88.2485,88.0623,88.0917,199538.0
2023-07-05 10:10:00,89.89,89.96,89.75,89.94,205100.0,88.0917,88.1603,87.9545,88.1407,205100.0
2023-07-05 10:15:00,89.94,90.15,89.94,90.07,208225.0,88.1407,88.3465,88.1407,88.2681,208225.0
2023-07-05 10:20:00,90.07,90.15,90.0,90.06,150517.0,88.2681,88.3465,88.1995,88.2583,150517.0
2023-07-05 10:25:00,90.07,90.16,89.99,90.06,196581.0,88.2681,88.3563,88.1897,88.2583,196581.0
2023-07-05 10:30:00,90.07,90.19,90.07,90.15,171476.0,88.2681,88.3857,88.2681,88.3465,171476.0
2023-07-05 10:35:00,90.16,90.28,90.16,90.22,220226.0,88.3563,88.4739,88.3563,88.4151,220226.0
2023-07-05 10:40:00,90.21,90.25,90.07,90.11,224515.0,88.4053,88.4445,88.2681,88.3073,224515.0
2023-07-05 10:45:00,90.11,90.15,89.87,90.01,247483.0,88.3073,88.3465,88.0721,88.2093,247483.0
2023-07-05 10:50:00,90.0,90.09,90.0,90.08,277518.0,88.1995,88.2877,88.1995,88.2779,277518.0
2023-07-05 10:55:00,90.07,90.28,90.07,90.26,181841.0,88.2681,88.4739,88.2681,88.4543,181841.0
2023-07-05 11:00:00,90.27,90.3,90.16,90.2,208932.0,88.4641,88.4935,88.3563,88.3955,208932.0
2023-07-05 11:05:00,90.19,90.32,90.19,90.22,200315.0,88.3857,88.5131,88.3857,88.4151,200315.0
2023-07-05 11:10:00,90.21,90.29,90.14,90.24,190897.0,88.4053,88.4837,88.3367,88.4347,190897.0
2023-07-05 11:15:00,90.24,90.26,90.03,90.11,260661.0,88.4347,88.4543,88.2289,88.3073,260661.0
2023-07-05 11:20:00,90.1,90.18,90.01,90.13,213600.0,88.2975,88.3759,88.2093,88.3269,213600.0
2023-07-05 11:25:00,90.11,90.2,90.07,90.14,181733.0,88.3073,88.3955,88.2681,88.3367,181733.0
2023-07-05 11:30:00,90.13,90.27,90.12,90.23,133021.0,88.3269,88.4641,88.3171,88.4249,133021.0
2023-07-05 11:35:00,90.23,90.25,90.09,90.13,153415.0,88.4249,88.4445,88.2877,88.3269,153415.0
2023-07-05 11:40:00,90.11,90.24,90.11,90.23,86848.0,88.3073,88.4347,88.3073,88.4249,86848.0
2023-07-05 11:45:00,90.23,90.27,90.15,90.16,135012.0,88.4249,88.4641,88.3465,88.3563,135012.0
2023-07-05 11:50:00,90.19,90.19,90.06,90.08,77413.0,88.3857,88.3857,88.2583,88.2779,77413.0
2023-07-05 11:55:00,90.08,90.11,89.89,89.98,140745.0,88.2779,88.3073,88.0917,88.1799,140745.0
2023-07-05 12:00:00,89.96,89.99,89.82,89.96,160614.0,88.1603,88.1897,88.0231,88.1603,160614.0
2023-07-05 12:05:00,89.96,90.01,89.92,89.98,105916.0,88.1603,88.2093,88.1211,88.1799,105916.0
2023-07-05 12:10:00,89.97,89.99,89.84,89.9,97922.0,88.1701,88.1897,88.0427,88.1015,97922.0
2023-07-05 12:15:00,89.91,89.99,89.88,89.93,128613.0,88.1113,88.1897,88.0819,88.1309,128613.0
2023-07-05 12:20:00,89.93,89.93,89.79,89.92,168094.0,88.1309,88.1309,87.9937,88.1211,168094.0
2023-07-05 12:25:00,89.91,89.96,89.91,89.93,66015.0,88.1113,88.1603,88.1113,88.1309,66015.0
2023-07-05 12:30:00,89.93,90.0,89.76,89.79,172229.0,88.1309,88.1995,87.9643,87.9937,172229.0
2023-07-05 12:35:00,89.8,89.86,89.6,89.75,242609.0,88.0035,88.0623,87.8075,87.9545,242609.0
2023-07-05 12:40:00,89.74,89.79,89.7,89.73,86013.0,87.9447,87.9937,87.9055,87.9349,86013.0
2023-07-05 12:45:00,89.72,89.8,89.65,89.79,123496.0,87.9251,88.0035,87.8565,87.9937,123496.0
2023-07-05 12:50:00,89.79,89.85,89.71,89.76,127086.0,87.9937,88.0525,87.9153,87.9643,127086.0
2023-07-05 12:55:00,89.76,89.92,89.76,89.89,118749.0,87.9643,88.1211,87.9643,88.0917,118749.0
2023-07-05 13:00:00,89.88,89.95,89.86,89.94,86598.0,88.0819,88.1505,88.0623,88.1407,86598.0
2023-07-05 13:05:00,89.94,89.96,89.88,89.92,54746.0,88.1407,88.1603,88.0819,88.1211,54746.0
2023-07-05 13:10:00,89.91,89.91,89.8,89.85,98841.0,88.1113,88.1113,88.0035,88.0525,98841.0
2023-07-05 13:15:00,89.85,89.88,89.81,89.87,72181.0,88.0525,88.0819,88.0133,88.0721,72181.0
2023-07-05 13:20:00,89.88,90.01,89.87,89.99,49294.0,88.0819,88.2093,88.0721,88.1897,49294.0
2023-07-05 13:25:00,89.99,90.0,89.82,89.88,151469.0,88.1897,88.1995,88.0231,88.0819,151469.0
2023-07-05 13:30:00,89.88,89.89,89.8,89.83,91814.0,88.0819,88.0917,88.0035,88.0329,91814.0
2023-07-05 13:35:00,89.83,89.88,89.78,89.88,76936.0,88.0329,88.0819,87.9839,88.0819,76936.0
2023-07-05 13:40:00,89.88,89.91,89.84,89.88,38947.0,88.0819,88.1113,88.0427,88.0819,38947.0
2023-07-05 13:45:00,89.87,90.0,89.86,89.98,56760.0,88.0721,88.1995,88.0623,88.1799,56760.0
2023-07-05 13:50:00,89.98,90.0,89.94,89.96,49920.0,88.1799,88.1995,88.1407,88.1603,49920.0
2023-07-05 13:55:00,89.95,90.0,89.91,89.98,61796.0,88.1505,88.1995,88.1113,88.1799,61796.0
2023-07-05 14:00:00,89.98,90.14,89.88,89.94,117996.0,88.1799,88.3367,88.0819,88.1407,117996.0
2023-07-05 14:05:00,89.94,90.08,89.83,89.99,158772.0,88.1407,88.2779,88.0329,88.1897,158772.0
2023-07-05 14:10:00,90.0,90.01,89.91,89.92,106106.0,88.1995,88.2093,88.1113,88.1211,106106.0
2023-07-05 14:15:00,89.9,89.91,89.48,89.57,330744.0,88.1015,88.1113,87.6899,87.7781,330744.0
2023-07-05 14:20:00,89.56,89.59,89.36,89.44,231056.0,87.7683,87.7977,87.5723,87.6507,231056.0
2023-07-05 14:25:00,89.43,89.67,89.4,89.62,216639.0,87.6409,87.8761,87.6115,87.8271,216639.0
2023-07-05 14:30:00,89.61,89.71,89.61,89.69,95812.0,87.8173,87.9153,87.8173,87.8957,95812.0
2023-07-05 14:35:00,89.69,89.89,89.62,89.86,99807.0,87.8957,88.0917,87.8271,88.0623,99807.0
2023-07-05 14:40:00,89.88,89.98,89.86,89.96,109417.0,88.0819,88.1799,88.0623,88.1603,109417.0
2023-07-05 14:45:00,89.95,90.05,89.94,90.03,83008.0,88.1505,88.2485,88.1407,88.2289,83008.0
2023-07-05 14:50:00,90.03,90.1,90.01,90.03,76598.0,88.2289,88.2975,88.2093,88.2289,76598.0
2023-07-05 14:55:00,90.04,90.11,89.92,90.1,125434.0,88.2387,88.3073,88.1211,88.2975,125434.0
2023-07-05 15:00:00,90.1,90.13,90.06,90.11,63117.0,88.2975,88.3269,88.2583,88.3073,63117.0
2023-07-05 15:05:00,90.11,90.22,90.1,90.13,108385.0,88.3073,88.4151,88.2975,88.3269,108385.0
2023-07-05 15:10:00,90.12,90.2,90.08,90.2,74741.0,88.3171,88.3955,88.2779,88.3955,74741.0
2023-07-05 15:15:00,90.2,90.21,90.13,90.17,68265.0,88.3955,88.4053,88.3269,88.3661,68265.0
2023-07-05 15:20:00,90.17,90.21,90.11,90.17,84437.0,88.3661,88.4053,88.3073,88.3661,84437.0
2023-07-05 15:25:00,90.18,90.26,90.16,90.23,51226.0,88.3759,88.4543,88.3563,88.4249,51226.0
2023-07-05 15:30:00,90.24,90.26,90.14,90.16,81176.0,88.4347,88.4543,88.3367,88.3563,81176.0
2023-07-05 15:35:00,90.17,90.19,90.05,90.1,69910.0,88.3661,88.3857,88.2485,88.2975,69910.0
2023-07-05 15:40:00,90.1,90.2,90.06,90.06,61743.0,88.2975,88.3955,88.2583,88.2583,61743.0
2023-07-05 15:45:00,90.05,90.16,89.97,90.15,94938.0,88.2485,88.3563,88.1701,88.3465,94938.0
2023-07-05 15:50:00,90.15,90.16,89.95,89.96,156916.0,88.3465,88.3563,88.1505,88.1603,156916.0
2023-07-05 15:55:00,89.96,90.03,89.86,89.9,163090.0,88.1603,88.2289,88.0623,88.1015,163090.0
2023-07-06 09:30:00,87.52,87.66,87.0,87.15,442814.0,85.7691,85.9063,85.2595,85.4065,442814.0
2023-07-06 09:35:00,87.16,87.32,87.04,87.27,318573.0,85.4163,85.5731,85.2987,85.5241,318573.0
2023-07-06 09:40:00,87.26,87.31,87.01,87.04,224305.0,85.5143,85.5633,85.2693,85.2987,224305.0
2023-07-06 09:45:00,87.03,87.31,86.87,87.16,252704.0,85.2889,85.5633,85.1321,85.4163,252704.0
2023-07-06 09:50:00,87.16,87.23,86.8,86.81,174047.0,85.4163,85.4849,85.0635,85.0733,174047.0
2023-07-06 09:55:00,86.81,86.95,86.7,86.95,135798.0,85.0733,85.2105,84.9655,85.2105,135798.0
2023-07-06 10:00:00,86.97,86.98,86.57,86.57,245176.0,85.2301,85.2399,84.8381,84.8381,245176.0
2023-07-06 10:05:00,86.58,86.65,86.37,86.46,147338.0,84.8479,84.9165,84.6421,84.7303,147338.0
2023-07-06 10:10:00,86.46,86.7,86.34,86.7,242618.0,84.7303,84.9655,84.6127,84.9655,242618.0
2023-07-06 10:15:00,86.68,86.77,86.42,86.49,195873.0,84.9459,85.0341,84.6911,84.7597,195873.0
2023-07-06 10:20:00,86.48,86.52,86.35,86.4,111197.0,84.7499,84.7891,84.6225,84.6715,111197.0
2023-07-06 10:25:00,86.41,86.51,86.35,86.5,158730.0,84.6813,84.7793,84.6225,84.7695,158730.0
2023-07-06 10:30:00,86.49,86.57,86.35,86.45,290538.0,84.7597,84.8381,84.6225,84.7205,290538.0
2023-07-06 10:35:00,86.44,86.54,86.21,86.37,176795.0,84.7107,84.8087,84.4853,84.6421,176795.0
2023-07-06 10:40:00,86.37,86.43,86.25,86.42,127751.0,84.6421,84.7009,84.5245,84.6911,127751.0
2023-07-06 10:45:00,86.42,86.48,86.28,86.41,130743.0,84.6911,84.7499,84.5539,84.6813,130743.0
2023-07-06 10:50:00,86.41,86.46,86.2,86.32,95828.0,84.6813,84.7303,84.4755,84.5931,95828.0
2023-07-06 10:55:00,86.33,86.33,86.14,86.18,63119.0,84.6029,84.6029,84.4167,84.4559,63119.0
2023-07-06 11:00:00,86.19,86.41,86.19,86.4,82863.0,84.4657,84.6813,84.4657,84.6715,82863.0
2023-07-06 11:05:00,86.4,86.45,86.22,86.25,88336.0,84.6715,84.7205,84.4951,84.5245,88336.0
2023-07-06 11:10:00,86.26,86.28,86.14,86.16,105641.0,84.5343,84.5539,84.4167,84.4363,105641.0
2023-07-06 11:15:00,86.15,86.24,86.11,86.12,133503.0,84.4265,84.5147,84.3873,84.3971,133503.0
2023-07-06 11:20:00,86.13,86.24,86.09,86.2,76159.0,84.4069,84.5147,84.3677,84.4755,76159.0
2023-07-06 11:25:00,86.19,86.36,86.09,86.28,99938.0,84.4657,84.6323,84.3677,84.5539,99938.0
2023-07-06 11:30:00,86.27,86.53,86.26,86.47,157978.0,84.5441,84.7989,84.5343,84.7401,157978.0
2023-07-06 11:35:00,86.48,86.61,86.46,86.51,127744.0,84.7499,84.8773,84.7303,84.7793,127744.0
2023-07-06 11:40:00,86.51,86.62,86.5,86.57,128138.0,84.7793,84.8871,84.7695,84.8381,128138.0
2023-07-06 11:45:00,86.56,86.77,86.46,86.72,263651.0,84.8283,85.0341,84.7303,84.9851,263651.0
2023-07-06 11:50:00,86.72,86.74,86.57,86.65,110967.0,84.9851,85.0047,84.8381,84.9165,110967.0
2023-07-06 11:55:00,86.64,86.79,86.58,86.74,133772.0,84.9067,85.0537,84.8479,85.0047,133772.0
2023-07-06 12:00:00,86.74,86.91,86.74,86.82,95391.0,85.0047,85.1713,85.0047,85.0831,95391.0
2023-07-06 12:05:00,86.85,87.05,86.85,87.01,121568.0,85.1125,85.3085,85.1125,85.2693,121568.0
2023-07-06 12:10:00,87.02,87.03,86.82,86.85,91824.0,85.2791,85.2889,85.0831,85.1125,91824.0
2023-07-06 12:15:00,86.85,87.03,86.85,86.99,58819.0,85.1125,85.2889,85.1125,85.2497,58819.0
2023-07-06 12:20:00,87.0,87.03,86.89,87.0,64518.0,85.2595,85.2889,85.1517,85.2595,64518.0
2023-07-06 12:25:00,87.0,87.16,86.97,87.16,81677.0,85.2595,85.4163,85.2301,85.4163,81677.0
2023-07-06 12:30:00,87.15,87.27,87.15,87.22,68023.0,85.4065,85.5241,85.4065,85.4751,68023.0
2023-07-06 12:35:00,87.22,87.29,87.08,87.15,86988.0,85.4751,85.5437,85.3379,85.4065,86988.0
2023-07-06 12:40:00,87.16,87.25,87.15,87.16,35109.0,85.4163,85.5045,85.4065,85.4163,35109.0
2023-07-06 12:45:00,87.17,87.27,87.13,87.25,59013.0,85.4261,85.5241,85.3869,85.5045,59013.0
2023-07-06 12:50:00,87.26,87.3,87.24,87.28,80968.0,85.5143,85.5535,85.4947,85.5339,80968.0
2023-07-06 12:55:00,87.28,87.41,87.28,87.38,111511.0,85.5339,85.6613,85.5339,85.6319,111511.0
2023-07-06 13:00:00,87.4,87.44,87.32,87.4,66322.0,85.6515,85.6907,85.5731,85.6515,66322.0
2023-07-06 13:05:00,87.41,87.54,87.4,87.42,82417.0,85.6613,85.7887,85.6515,85.6711,82417.0
2023-07-06 13:10:00,87.43,87.56,87.41,87.5,108549.0,85.6809,85.8083,85.6613,85.7495,108549.0
2023-07-06 13:15:00,87.51,87.55,87.46,87.53,57871.0,85.7593,85.7985,85.7103,85.7789,57871.0
2023-07-06 13:20:00,87.54,87.6,87.53,87.59,70132.0,85.7887,85.8475,85.7789,85.8377,70132.0
2023-07-06 13:25:00,87.6,87.6,87.38,87.44,108387.0,85.8475,85.8475,85.6319,85.6907,108387.0
2023-07-06 13:30:00,87.44,87.45,87.28,87.35,202535.0,85.6907,85.7005,85.5339,85.6025,202535.0
2023-07-06 13:35:00,87.36,87.56,87.35,87.55,61802.0,85.6123,85.8083,85.6025,85.7985,61802.0
2023-07-06 13:40:00,87.56,87.65,87.51,87.6,88134.0,85.8083,85.8965,85.7593,85.8475,88134.0
2023-07-06 13:45:00,87.61,87.63,87.49,87.63,87337.0,85.8573,85.8769,85.7397,85.8769,87337.0
2023-07-06 13:50:00,87.63,87.64,87.48,87.48,46504.0,85.8769,85.8867,85.7299,85.7299,46504.0
2023-07-06 13:55:00,87.49,87.72,87.47,87.71,117881.0,85.7397,85.9651,85.7201,85.9553,117881.0
2023-07-06 14:00:00,87.71,87.73,87.55,87.58,80635.0,85.9553,85.9749,85.7985,85.8279,80635.0
2023-07-06 14:05:00,87.58,87.73,87.57,87.67,57356.0,85.8279,85.9749,85.8181,85.9161,57356.0
2023-07-06 14:10:00,87.67,87.69,87.48,87.49,58729.0,85.9161,85.9357,85.7299,85.7397,58729.0
2023-07-06 14:15:00,87.49,87.6,87.46,87.56,31262.0,85.7397,85.8475,85.7103,85.8083,31262.0
2023-07-06 14:20:00,87.56,87.57,87.42,87.56,47672.0,85.8083,85.8181,85.6711,85.8083,47672.0
2023-07-06 14:25:00,87.56,87.57,87.44,87.45,28460.0,85.8083,85.8181,85.6907,85.7005,28460.0
2023-07-06 14:30:00,87.46,87.65,87.46,87.65,50622.0,85.7103,85.8965,85.7103,85.8965,50622.0
2023-07-06 14:35:00,87.65,87.72,87.56,87.71,53692.0,85.8965,85.9651,85.8083,85.9553,53692.0
2023-07-06 14:40:00,87.72,87.81,87.6,87.8,70160.0,85.9651,86.0533,85.8475,86.0435,70160.0
2023-07-06 14:45:00,87.81,87.89,87.74,87.88,69759.0,86.0533,86.1317,85.9847,86.1219,69759.0
2023-07-06 14:50:00,87.9,87.9,87.78,87.88,74365.0,86.1415,86.1415,86.0239,86.1219,74365.0
2023-07-06 14:55:00,87.87,87.94,87.85,87.91,99830.0,86.1121,86.1807,86.0925,86.1513,99830.0
2023-07-06 15:00:00,87.9,87.91,87.8,87.86,92801.0,86.1415,86.1513,86.0435,86.1023,92801.0
2023-07-06 15:05:00,87.87,87.89,87.78,87.8,49193.0,86.1121,86.1317,86.0239,86.0435,49193.0
2023-07-06 15:10:00,87.8,87.81,87.65,87.65,71714.0,86.0435,86.0533,85.8965,85.8965,71714.0
2023-07-06 15:15:00,87.65,87.74,87.61,87.71,107192.0,85.8965,85.9847,85.8573,85.9553,107192.0
2023-07-06 15:20:00,87.71,87.84,87.68,87.78,104034.0,85.9553,86.0827,85.9259,86.0239,104034.0
2023-07-06 15:25:00,87.79,87.82,87.68,87.71,55663.0,86.0337,86.0631,85.9259,85.9553,55663.0
2023-07-06 15:30:00,87.71,87.71,87.6,87.67,92332.0,85.9553,85.9553,85.8475,85.9161,92332.0
2023-07-06 15:35:00,87.67,87.75,87.56,87.63,173924.0,85.9161,85.9945,85.8083,85.8769,173924.0
2023-07-06 15:40:00,87.62,87.66,87.56,87.63,58342.0,85.8671,85.9063,85.8083,85.8769,58342.0
2023-07-06 15:45:00,87.63,87.71,87.53,87.71,136142.0,85.8769,85.9553,85.7789,85.9553,136142.0
2023-07-06 15:50:00,87.72,87.84,87.56,87.58,196602.0,85.9651,86.0827,85.8083,85.8279,196602.0
2023-07-06 15:55:00,87.58,87.84,87.57,87.63,972872.0,85.8279,86.0827,85.8181,85.8769,972872.0
2023-07-07 09:30:00,86.98,87.6,86.9,87.4,289375.0,85.2399,85.8475,85.1615,85.6515,289375.0
2023-07-07 09:35:00,87.45,87.5,87.07,87.25,164461.0,85.7005,85.7495,85.3281,85.5045,164461.0
2023-07-07 09:40:00,87.24,87.42,87.15,87.29,79691.0,85.4947,85.6711,85.4065,85.5437,79691.0
2023-07-07 09:45:00,87.37,87.69,87.3,87.69,151849.0,85.6221,85.9357,85.5535,85.9357,151849.0
2023-07-07 09:50:00,87.7,87.92,87.65,87.75,161381.0,85.9455,86.1611,85.8965,85.9945,161381.0
2023-07-07 09:55:00,87.72,87.91,87.7,87.9,58290.0,85.9651,86.1513,85.9455,86.1415,58290.0
2023-07-07 10:00:00,87.9,87.95,87.72,87.86,180772.0,86.1415,86.1905,85.9651,86.1023,180772.0
2023-07-07 10:05:00,87.85,87.86,87.65,87.73,57011.0,86.0925,86.1023,85.8965,85.9749,57011.0
2023-07-07 10:10:00,87.74,87.88,87.67,87.83,58696.0,85.9847,86.1219,85.9161,86.0729,58696.0
2023-07-07 10:15:00,87.83,87.85,87.37,87.65,113228.0,86.0729,86.0925,85.6221,85.8965,113228.0
2023-07-07 10:20:00,87.67,87.68,87.52,87.65,50515.0,85.9161,85.9259,85.7691,85.8965,50515.0
2023-07-07 10:25:00,87.66,87.66,87.48,87.48,50194.0,85.9063,85.9063,85.7299,85.7299,50194.0
2023-07-07 10:30:00,87.49,87.53,87.1,87.18,117284.0,85.7397,85.7789,85.3575,85.4359,117284.0
2023-07-07 10:35:00,87.17,87.55,87.15,87.42,92395.0,85.4261,85.7985,85.4065,85.6711,92395.0
2023-07-07 10:40:00,87.41,87.61,87.4,87.5,59028.0,85.6613,85.8573,85.6515,85.7495,59028.0
2023-07-07 10:45:00,87.48,87.66,87.47,87.58,42926.0,85.7299,85.9063,85.7201,85.8279,42926.0
2023-07-07 10:50:00,87.58,87.71,87.54,87.71,46086.0,85.8279,85.9553,85.7887,85.9553,46086.0
2023-07-07 10:55:00,87.72,87.76,87.55,87.73,57762.0,85.9651,86.0043,85.7985,85.9749,57762.0
2023-07-07 11:00:00,87.72,87.86,87.7,87.85,86579.0,85.9651,86.1023,85.9455,86.0925,86579.0
2023-07-07 11:05:00,87.85,87.88,87.72,87.77,93602.0,86.0925,86.1219,85.9651,86.0141,93602.0
2023-07-07 11:10:00,87.77,87.82,87.69,87.71,48347.0,86.0141,86.0631,85.9357,85.9553,48347.0
2023-07-07 11:15:00,87.72,87.78,87.61,87.72,62150.0,85.9651,86.0239,85.8573,85.9651,62150.0
2023-07-07 11:20:00,87.7,87.82,87.67,87.81,37875.0,85.9455,86.0631,85.9161,86.0533,37875.0
2023-07-07 11:25:00,87.81,87.83,87.76,87.77,35616.0,86.0533,86.0729,86.0043,86.0141,35616.0
2023-07-07 11:30:00,87.78,87.89,87.78,87.87,42223.0,86.0239,86.1317,86.0239,86.1121,42223.0
2023-07-07 11:35:00,87.87,87.98,87.84,87.92,153264.0,86.1121,86.2199,86.0827,86.1611,153264.0
2023-07-07 11:40:00,87.91,87.96,87.81,87.87,58650.0,86.1513,86.2003,86.0533,86.1121,58650.0
2023-07-07 11:45:00,87.87,87.95,87.86,87.92,43405.0,86.1121,86.1905,86.1023,86.1611,43405.0
2023-07-07 11:50:00,87.91,87.95,87.74,87.83,55931.0,86.1513,86.1905,85.9847,86.0729,55931.0
2023-07-07 11:55:00,87.82,88.04,87.81,88.02,113654.0,86.0631,86.2787,86.0533,86.2591,113654.0
2023-07-07 12:00:00,88.05,88.21,88.03,88.17,127566.0,86.2885,86.4453,86.2689,86.4061,127566.0
2023-07-07 12:05:00,88.18,88.27,88.15,88.23,84830.0,86.4159,86.5041,86.3865,86.4649,84830.0
2023-07-07 12:10:00,88.23,88.33,88.19,88.32,79408.0,86.4649,86.5629,86.4257,86.5531,79408.0
2023-07-07 12:15:00,88.32,88.4,88.27,88.37,46925.0,86.5531,86.6315,86.5041,86.6021,46925.0
2023-07-07 12:20:00,88.38,88.43,88.27,88.42,89574.0,86.6119,86.6609,86.5041,86.6511,89574.0
2023-07-07 12:25:00,88.41,88.45,88.38,88.44,45124.0,86.6413,86.6805,86.6119,86.6707,45124.0
2023-07-07 12:30:00,88.44,88.73,88.44,88.73,145079.0,86.6707,86.9549,86.6707,86.9549,145079.0
2023-07-07 12:35:00,88.73,89.0,88.73,88.92,217167.0,86.9549,87.2195,86.9549,87.1411,217167.0
2023-07-07 12:40:00,88.92,89.1,88.92,89.07,113138.0,87.1411,87.3175,87.1411,87.2881,113138.0
2023-07-07 12:45:00,89.06,89.09,88.88,88.95,74872.0,87.2783,87.3077,87.1019,87.1705,74872.0
2023-07-07 12:50:00,88.95,89.08,88.92,89.02,83942.0,87.1705,87.2979,87.1411,87.2391,83942.0
2023-07-07 12:55:00,89.02,89.17,88.98,89.16,96118.0,87.2391,87.3861,87.1999,87.3763,96118.0
2023-07-07 13:00:00,89.16,89.32,89.13,89.26,130496.0,87.3763,87.5331,87.3469,87.4743,130496.0
2023-07-07 13:05:00,89.28,89.33,89.25,89.29,76636.0,87.4939,87.5429,87.4645,87.5037,76636.0
2023-07-07 13:10:00,89.28,89.34,89.25,89.28,69568.0,87.4939,87.5527,87.4645,87.4939,69568.0
2023-07-07 13:15:00,89.26,89.33,89.25,89.31,36256.0,87.4743,87.5429,87.4645,87.5233,36256.0
2023-07-07 13:20:00,89.31,89.38,89.27,89.34,74814.0,87.5233,87.5919,87.4841,87.5527,74814.0
2023-07-07 13:25:00,89.35,89.37,89.3,89.37,71235.0,87.5625,87.5821,87.5135,87.5821,71235.0
2023-07-07 13:30:00,89.36,89.39,89.26,89.28,74122.0,87.5723,87.6017,87.4743,87.4939,74122.0
2023-07-07 13:35:00,89.27,89.27,88.97,89.11,151135.0,87.4841,87.4841,87.1901,87.3273,151135.0
2023-07-07 13:40:00,89.11,89.28,89.09,89.25,46906.0,87.3273,87.4939,87.3077,87.4645,46906.0
2023-07-07 13:45:00,89.25,89.25,89.08,89.1,27229.0,87.4645,87.4645,87.2979,87.3175,27229.0
2023-07-07 13:50:00,89.09,89.09,88.98,88.98,52724.0,87.3077,87.3077,87.1999,87.1999,52724.0
2023-07-07 13:55:00,88.98,89.06,88.69,88.89,181346.0,87.1999,87.2783,86.9157,87.1117,181346.0
2023-07-07 14:00:00,88.87,88.89,88.76,88.83,60314.0,87.0921,87.1117,86.9843,87.0529,60314.0
2023-07-07 14:05:00,88.83,88.92,88.78,88.87,62389.0,87.0529,87.1411,87.0039,87.0921,62389.0
2023-07-07 14:10:00,88.86,88.88,88.77,88.85,68789.0,87.0823,87.1019,86.9941,87.0725,68789.0
2023-07-07 14:15:00,88.86,88.87,88.71,88.83,49373.0,87.0823,87.0921,86.9353,87.0529,49373.0
2023-07-07 14:20:00,88.82,88.82,88.75,88.8,34222.0,87.0431,87.0431,86.9745,87.0235,34222.0
2023-07-07 14:25:00,88.81,88.89,88.77,88.87,56554.0,87.0333,87.1117,86.9941,87.0921,56554.0
2023-07-07 14:30:00,88.86,88.91,88.63,88.66,81559.0,87.0823,87.1313,86.8569,86.8863,81559.0
2023-07-07 14:35:00,88.65,88.73,88.56,88.6,56295.0,86.8765,86.9549,86.7883,86.8275,56295.0
2023-07-07 14:40:00,88.59,88.66,88.49,88.5,61460.0,86.8177,86.8863,86.7197,86.7295,61460.0
2023-07-07 14:45:00,88.5,88.58,88.45,88.47,60733.0,86.7295,86.8079,86.6805,86.7001,60733.0
2023-07-07 14:50:00,88.49,88.59,88.44,88.53,54359.0,86.7197,86.8177,86.6707,86.7589,54359.0
2023-07-07 14:55:00,88.53,88.54,88.43,88.51,61982.0,86.7589,86.7687,86.6609,86.7393,61982.0
2023-07-07 15:00:00,88.5,88.54,88.42,88.5,53777.0,86.7295,86.7687,86.6511,86.7295,53777.0
2023-07-07 15:05:00,88.49,88.52,88.36,88.4,52888.0,86.7197,86.7491,86.5923,86.6315,52888.0
2023-07-07 15:10:00,88.4,88.48,88.38,88.42,104967.0,86.6315,86.7099,86.6119,86.6511,104967.0
2023-07-07 15:15:00,88.42,88.46,88.1,88.24,128354.0,86.6511,86.6903,86.3375,86.4747,128354.0
2023-07-07 15:20:00,88.22,88.25,88.06,88.13,73908.0,86.4551,86.4845,86.2983,86.3669,73908.0
2023-07-07 15:25:00,88.12,88.19,87.92,87.97,87767.0,86.3571,86.4257,86.1611,86.2101,87767.0
2023-07-07 15:30:00,87.97,88.12,87.93,88.12,104145.0,86.2101,86.3571,86.1709,86.3571,104145.0
2023-07-07 15:35:00,88.11,88.11,87.8,87.86,110229.0,86.3473,86.3473,86.0435,86.1023,110229.0
2023-07-07 15:40:00,87.84,87.84,87.5,87.53,181746.0,86.0827,86.0827,85.7495,85.7789,181746.0
2023-07-07 15:45:00,87.53,87.61,87.1,87.2,279763.0,85.7789,85.8573,85.3575,85.4555,279763.0
2023-07-07 15:50:00,87.23,87.37,86.78,87.09,242704.0,85.4849,85.6221,85.0439,85.3477,242704.0
2023-07-07 15:55:00,87.07,87.09,86.8,86.92,287677.0,85.3281,85.3477,85.0635,85.1811,287677.0
2023-07-10 09:30:00,86.65,87.35,86.61,87.23,236419.0,84.9165,85.6025,84.8773,85.4849,236419.0
2023-07-10 09:35:00,87.27,87.38,87.15,87.21,101839.0,85.5241,85.6319,85.4065,85.4653,101839.0
2023-07-10 09:40:00,87.22,87.38,86.94,87.19,149488.0,85.4751,85.6319,85.2007,85.4457,149488.0
2023-07-10 09:45:00,87.18,87.35,87.0,87.26,52318.0,85.4359,85.6025,85.2595,85.5143,52318.0
2023-07-10 09:50:00,87.25,87.29,86.92,87.17,81074.0,85.5045,85.5437,85.1811,85.4261,81074.0
2023-07-10 09:55:00,87.17,87.26,86.9,87.24,92342.0,85.4261,85.5143,85.1615,85.4947,92342.0
2023-07-10 10:00:00,87.21,87.47,87.2,87.44,115312.0,85.4653,85.7201,85.4555,85.6907,115312.0
2023-07-10 10:05:00,87.45,87.67,87.38,87.59,215916.0,85.7005,85.9161,85.6319,85.8377,215916.0
2023-07-10 10:10:00,87.6,87.67,87.4,87.55,82478.0,85.8475,85.9161,85.6515,85.7985,82478.0
2023-07-10 10:15:00,87.56,87.56,87.3,87.5,70538.0,85.8083,85.8083,85.5535,85.7495,70538.0
2023-07-10 10:20:00,87.5,87.6,87.48,87.59,80734.0,85.7495,85.8475,85.7299,85.8377,80734.0
2023-07-10 10:25:00,87.59,87.68,87.28,87.34,90374.0,85.8377,85.9259,85.5339,85.5927,90374.0
2023-07-10 10:30:00,87.33,87.39,87.05,87.1,95241.0,85.5829,85.6417,85.3085,85.3575,95241.0
2023-07-10 10:35:00,87.11,87.16,86.79,87.14,137691.0,85.3673,85.4163,85.0537,85.3967,137691.0
2023-07-10 10:40:00,87.14,87.19,86.88,86.96,113268.0,85.3967,85.4457,85.1419,85.2203,113268.0
2023-07-10 10:45:00,86.95,87.18,86.94,87.07,72687.0,85.2105,85.4359,85.2007,85.3281,72687.0
2023-07-10 10:50:00,87.07,87.18,86.91,86.94,52071.0,85.3281,85.4359,85.1713,85.2007,52071.0
2023-07-10 10:55:00,86.95,86.98,86.86,86.95,69115.0,85.2105,85.2399,85.1223,85.2105,69115.0
2023-07-10 11:00:00,86.95,86.98,86.58,86.78,107525.0,85.2105,85.2399,84.8479,85.0439,107525.0
2023-07-10 11:05:00,86.79,86.93,86.67,86.79,111698.0,85.0537,85.1909,84.9361,85.0537,111698.0
2023-07-10 11:10:00,86.79,86.82,86.66,86.81,93477.0,85.0537,85.0831,84.9263,85.0733,93477.0
2023-07-10 11:15:00,86.85,86.89,86.65,86.72,65780.0,85.1125,85.1517,84.9165,84.9851,65780.0
2023-07-10 11:20:00,86.71,86.82,86.67,86.81,48662.0,84.9753,85.0831,84.9361,85.0733,48662.0
2023-07-10 11:25:00,86.82,87.02,86.81,86.99,134898.0,85.0831,85.2791,85.0733,85.2497,134898.0
2023-07-10 11:30:00,86.99,87.21,86.98,87.14,109810.0,85.2497,85.4653,85.2399,85.3967,109810.0
2023-07-10 11:35:00,87.15,87.22,87.12,87.16,47762.0,85.4065,85.4751,85.3771,85.4163,47762.0
2023-07-10 11:40:00,87.17,87.2,86.84,86.85,85271.0,85.4261,85.4555,85.1027,85.1125,85271.0
2023-07-10 11:45:00,86.86,86.87,86.63,86.8,89302.0,85.1223,85.1321,84.8969,85.0635,89302.0
2023-07-10 11:50:00,86.81,86.98,86.77,86.98,55020.0,85.0733,85.2399,85.0341,85.2399,55020.0
2023-07-10 11:55:00,87.0,87.06,86.82,86.83,65526.0,85.2595,85.3183,85.0831,85.0929,65526.0
2023-07-10 12:00:00,86.84,86.86,86.35,86.6,145573.0,85.1027,85.1223,84.6225,84.8675,145573.0
2023-07-10 12:05:00,86.59,86.64,86.34,86.38,76005.0,84.8577,84.9067,84.6127,84.6519,76005.0
2023-07-10 12:10:00,86.38,86.45,86.32,86.41,47582.0,84.6519,84.7205,84.5931,84.6813,47582.0
2023-07-10 12:15:00,86.4,86.65,86.34,86.59,49405.0,84.6715,84.9165,84.6127,84.8577,49405.0
2023-07-10 12:20:00,86.59,86.83,86.58,86.79,43812.0,84.8577,85.0929,84.8479,85.0537,43812.0
2023-07-10 12:25:00,86.8,86.85,86.75,86.81,44922.0,85.0635,85.1125,85.0145,85.0733,44922.0
2023-07-10 12:30:00,86.82,86.94,86.77,86.89,61302.0,85.0831,85.2007,85.0341,85.1517,61302.0
2023-07-10 12:35:00,86.9,86.95,86.73,86.85,63337.0,85.1615,85.2105,84.9949,85.1125,63337.0
2023-07-10 12:40:00,86.84,86.97,86.79,86.95,40834.0,85.1027,85.2301,85.0537,85.2105,40834.0
2023-07-10 12:45:00,86.96,87.12,86.96,87.1,47799.0,85.2203,85.3771,85.2203,85.3575,47799.0
2023-07-10 12:50:00,87.1,87.14,86.98,87.03,40364.0,85.3575,85.3967,85.2399,85.2889,40364.0
2023-07-10 12:55:00,87.02,87.16,86.93,87.11,60381.0,85.2791,85.4163,85.1909,85.3673,60381.0
2023-07-10 13:00:00,87.1,87.21,87.07,87.15,31857.0,85.3575,85.4653,85.3281,85.4065,31857.0
2023-07-10 13:05:00,87.17,87.24,87.09,87.14,53596.0,85.4261,85.4947,85.3477,85.3967,53596.0
2023-07-10 13:10:00,87.14,87.18,87.07,87.15,27261.0,85.3967,85.4359,85.3281,85.4065,27261.0
2023-07-10 13:15:00,87.15,87.22,87.05,87.14,48369.0,85.4065,85.4751,85.3085,85.3967,48369.0
2023-07-10 13:20:00,87.14,87.2,87.1,87.13,51801.0,85.3967,85.4555,85.3575,85.3869,51801.0
2023-07-10 13:25:00,87.15,87.25,87.06,87.25,31130.0,85.4065,85.5045,85.3183,85.5045,31130.0
2023-07-10 13:30:00,87.25,87.4,87.18,87.21,81105.0,85.5045,85.6515,85.4359,85.4653,81105.0
2023-07-10 13:35:00,87.21,87.22,87.05,87.16,76637.0,85.4653,85.4751,85.3085,85.4163,76637.0
2023-07-10 13:40:00,87.16,87.28,87.11,87.25,41561.0,85.4163,85.5339,85.3673,85.5045,41561.0
2023-07-10 13:45:00,87.25,87.3,87.08,87.08,46349.0,85.5045,85.5535,85.3379,85.3379,46349.0
2023-07-10 13:50:00,87.08,87.23,87.07,87.15,19324.0,85.3379,85.4849,85.3281,85.4065,19324.0
2023-07-10 13:55:00,87.16,87.23,87.08,87.16,34491.0,85.4163,85.4849,85.3379,85.4163,34491.0
2023-07-10 14:00:00,87.17,87.19,86.9,86.9,53231.0,85.4261,85.4457,85.1615,85.1615,53231.0
2023-07-10 14:05:00,86.9,87.04,86.89,86.96,26461.0,85.1615,85.2987,85.1517,85.2203,26461.0
2023-07-10 14:10:00,86.95,87.16,86.94,87.16,27109.0,85.2105,85.4163,85.2007,85.4163,27109.0
2023-07-10 14:15:00,87.15,87.25,87.13,87.2,39438.0,85.4065,85.5045,85.3869,85.4555,39438.0
2023-07-10 14:20:00,87.21,87.38,87.17,87.3,57806.0,85.4653,85.6319,85.4261,85.5535,57806.0
2023-07-10 14:25:00,87.3,87.42,87.29,87.41,42561.0,85.5535,85.6711,85.5437,85.6613,42561.0
2023-07-10 14:30:00,87.41,87.43,87.22,87.28,57495.0,85.6613,85.6809,85.4751,85.5339,57495.0
2023-07-10 14:35:00,87.28,87.29,87.12,87.14,44047.0,85.5339,85.5437,85.3771,85.3967,44047.0
2023-07-10 14:40:00,87.14,87.22,87.12,87.13,26319.0,85.3967,85.4751,85.3771,85.3869,26319.0
2023-07-10 14:45:00,87.13,87.15,87.02,87.12,25034.0,85.3869,85.4065,85.2791,85.3771,25034.0
2023-07-10 14:50:00,87.11,87.25,87.1,87.25,41508.0,85.3673,85.5045,85.3575,85.5045,41508.0
2023-07-10 14:55:00,87.25,87.35,87.25,87.32,56725.0,85.5045,85.6025,85.5045,85.5731,56725.0
2023-07-10 15:00:00,87.33,87.36,87.2,87.25,29297.0,85.5829,85.6123,85.4555,85.5045,29297.0
2023-07-10 15:05:00,87.27,87.33,87.09,87.14,39747.0,85.5241,85.5829,85.3477,85.3967,39747.0
2023-07-10 15:10:00,87.12,87.19,87.06,87.17,25299.0,85.3771,85.4457,85.3183,85.4261,25299.0
2023-07-10 15:15:00,87.16,87.23,87.09,87.14,36483.0,85.4163,85.4849,85.3477,85.3967,36483.0
2023-07-10 15:20:00,87.15,87.23,87.07,87.1,28441.0,85.4065,85.4849,85.3281,85.3575,28441.0
2023-07-10 15:25:00,87.1,87.22,87.08,87.18,24122.0,85.3575,85.4751,85.3379,85.4359,24122.0
2023-07-10 15:30:00,87.17,87.2,87.03,87.07,50294.0,85.4261,85.4555,85.2889,85.3281,50294.0
2023-07-10 15:35:00,87.07,87.24,87.05,87.2,136607.0,85.3281,85.4947,85.3085,85.4555,136607.0
2023-07-10 15:40:00,87.2,87.21,87.08,87.09,50828.0,85.4555,85.4653,85.3379,85.3477,50828.0
2023-07-10 15:45:00,87.1,87.14,87.03,87.06,56491.0,85.3575,85.3967,85.2889,85.3183,56491.0
2023-07-10 15:50:00,87.06,87.3,86.94,87.24,185820.0,85.3183,85.5535,85.2007,85.4947,185820.0
2023-07-10 15:55:00,87.24,87.57,87.21,87.56,180888.0,85.4947,85.8181,85.4653,85.8083,180888.0
2023-07-11 09:30:00,88.0,88.2,87.91,88.2,179753.0,86.2395,86.4355,86.1513,86.4355,179753.0
2023-07-11 09:35:00,88.22,88.31,88.1,88.31,120885.0,86.4551,86.5433,86.3375,86.5433,120885.0
2023-07-11 09:40:00,88.3,88.36,87.53,87.74,234043.0,86.5335,86.5923,85.7789,85.9847,234043.0
2023-07-11 09:45:00,87.73,87.9,87.67,87.86,64446.0,85.9749,86.1415,85.9161,86.1023,64446.0
2023-07-11 09:50:00,87.87,87.92,87.76,87.88,63318.0,86.1121,86.1611,86.0043,86.1219,63318.0
2023-07-11 09:55:00,87.87,87.98,87.65,87.96,67670.0,86.1121,86.2199,85.8965,86.2003,67670.0
2023-07-11 10:00:00,87.96,87.98,87.57,87.58,79232.0,86.2003,86.2199,85.8181,85.8279,79232.0
2023-07-11 10:05:00,87.58,87.6,87.39,87.6,162731.0,85.8279,85.8475,85.6417,85.8475,162731.0
2023-07-11 10:10:00,87.59,87.6,87.4,87.44,85616.0,85.8377,85.8475,85.6515,85.6907,85616.0
2023-07-11 10:15:00,87.46,87.8,87.43,87.8,110656.0,85.7103,86.0435,85.6809,86.0435,110656.0
2023-07-11 10:20:00,87.79,87.92,87.72,87.86,73634.0,86.0337,86.1611,85.9651,86.1023,73634.0
2023-07-11 10:25:00,87.86,87.97,87.84,87.89,75772.0,86.1023,86.2101,86.0827,86.1317,75772.0
2023-07-11 10:30:00,87.89,87.93,87.75,87.76,68489.0,86.1317,86.1709,85.9945,86.0043,68489.0
2023-07-11 10:35:00,87.75,87.98,87.74,87.97,82300.0,85.9945,86.2199,85.9847,86.2101,82300.0
2023-07-11 10:40:00,87.97,88.13,87.92,88.13,134240.0,86.2101,86.3669,86.1611,86.3669,134240.0
2023-07-11 10:45:00,88.15,88.19,88.01,88.15,90413.0,86.3865,86.4257,86.2493,86.3865,90413.0
2023-07-11 10:50:00,88.16,88.16,87.98,88.08,65520.0,86.3963,86.3963,86.2199,86.3179,65520.0
2023-07-11 10:55:00,88.07,88.17,88.02,88.11,75670.0,86.3081,86.4061,86.2591,86.3473,75670.0
2023-07-11 11:00:00,88.11,88.28,88.11,88.28,111862.0,86.3473,86.5139,86.3473,86.5139,111862.0
2023-07-11 11:05:00,88.26,88.27,87.99,88.1,64597.0,86.4943,86.5041,86.2297,86.3375,64597.0
2023-07-11 11:10:00,88.11,88.29,88.11,88.27,83673.0,86.3473,86.5237,86.3473,86.5041,83673.0
2023-07-11 11:15:00,88.28,88.31,88.0,88.11,67912.0,86.5139,86.5433,86.2395,86.3473,67912.0
2023-07-11 11:20:00,88.12,88.22,88.1,88.12,42732.0,86.3571,86.4551,86.3375,86.3571,42732.0
2023-07-11 11:25:00,88.12,88.13,87.97,88.07,46642.0,86.3571,86.3669,86.2101,86.3081,46642.0
2023-07-11 11:30:00,88.07,88.08,87.97,88.0,41055.0,86.3081,86.3179,86.2101,86.2395,41055.0
2023-07-11 11:35:00,88.0,88.12,87.95,88.12,50444.0,86.2395,86.3571,86.1905,86.3571,50444.0
2023-07-11 11:40:00,88.11,88.18,88.01,88.11,77764.0,86.3473,86.4159,86.2493,86.3473,77764.0
2023-07-11 11:45:00,88.11,88.31,88.03,88.3,61021.0,86.3473,86.5433,86.2689,86.5335,61021.0
2023-07-11 11:50:00,88.31,88.44,88.24,88.43,77168.0,86.5433,86.6707,86.4747,86.6609,77168.0
2023-07-11 11:55:00,88.42,88.62,88.35,88.61,137573.0,86.6511,86.8471,86.5825,86.8373,137573.0
2023-07-11 12:00:00,88.61,88.74,88.61,88.7,136957.0,86.8373,86.9647,86.8373,86.9255,136957.0
2023-07-11 12:05:00,88.7,88.73,88.5,88.53,62248.0,86.9255,86.9549,86.7295,86.7589,62248.0
2023-07-11 12:10:00,88.53,88.64,88.53,88.61,46470.0,86.7589,86.8667,86.7589,86.8373,46470.0
2023-07-11 12:15:00,88.61,88.67,88.51,88.55,42368.0,86.8373,86.8961,86.7393,86.7785,42368.0
2023-07-11 12:20:00,88.55,88.61,88.53,88.56,37284.0,86.7785,86.8373,86.7589,86.7883,37284.0
2023-07-11 12:25:00,88.54,88.57,88.01,88.23,255876.0,86.7687,86.7981,86.2493,86.4649,255876.0
2023-07-11 12:30:00,88.25,88.33,88.16,88.26,54349.0,86.4845,86.5629,86.3963,86.4943,54349.0
2023-07-11 12:35:00,88.24,88.31,88.22,88.28,33998.0,86.4747,86.5433,86.4551,86.5139,33998.0
2023-07-11 12:40:00,88.29,88.31,88.23,88.27,37117.0,86.5237,86.5433,86.4649,86.5041,37117.0
2023-07-11 12:45:00,88.26,88.38,88.21,88.37,37266.0,86.4943,86.6119,86.4453,86.6021,37266.0
2023-07-11 12:50:00,88.38,88.51,88.36,88.47,59567.0,86.6119,86.7393,86.5923,86.7001,59567.0
2023-07-11 12:55:00,88.47,88.47,88.33,88.41,39841.0,86.7001,86.7001,86.5629,86.6413,39841.0
2023-07-11 13:00:00,88.42,88.53,88.4,88.51,36245.0,86.6511,86.7589,86.6315,86.7393,36245.0
2023-07-11 13:05:00,88.52,88.52,88.33,88.37,35050.0,86.7491,86.7491,86.5629,86.6021,35050.0
2023-07-11 13:10:00,88.36,88.38,88.16,88.27,57886.0,86.5923,86.6119,86.3963,86.5041,57886.0
2023-07-11 13:15:00,88.28,88.29,88.16,88.2,25481.0,86.5139,86.5237,86.3963,86.4355,25481.0
2023-07-11 13:20:00,88.2,88.26,88.1,88.15,31006.0,86.4355,86.4943,86.3375,86.3865,31006.0
2023-07-11 13:25:00,88.14,88.26,88.14,88.25,32722.0,86.3767,86.4943,86.3767,86.4845,32722.0
2023-07-11 13:30:00,88.26,88.3,88.18,88.22,35325.0,86.4943,86.5335,86.4159,86.4551,35325.0
2023-07-11 13:35:00,88.22,88.29,88.18,88.27,20941.0,86.4551,86.5237,86.4159,86.5041,20941.0
2023-07-11 13:40:00,88.27,88.29,88.16,88.24,21920.0,86.5041,86.5237,86.3963,86.4747,21920.0
2023-07-11 13:45:00,88.23,88.25,88.04,88.25,37456.0,86.4649,86.4845,86.2787,86.4845,37456.0
2023-07-11 13:50:00,88.23,88.26,88.21,88.23,32444.0,86.4649,86.4943,86.4453,86.4649,32444.0
2023-07-11 13:55:00,88.23,88.36,88.15,88.33,37191.0,86.4649,86.5923,86.3865,86.5629,37191.0
2023-07-11 14:00:00,88.33,88.42,88.31,88.39,69264.0,86.5629,86.6511,86.5433,86.6217,69264.0
2023-07-11 14:05:00,88.38,88.41,88.32,88.34,31119.0,86.6119,86.6413,86.5531,86.5727,31119.0
2023-07-11 14:10:00,88.33,88.35,88.11,88.21,32090.0,86.5629,86.5825,86.3473,86.4453,32090.0
2023-07-11 14:15:00,88.19,88.19,88.06,88.09,23842.0,86.4257,86.4257,86.2983,86.3277,23842.0
2023-07-11 14:20:00,88.08,88.09,87.92,87.96,55793.0,86.3179,86.3277,86.1611,86.2003,55793.0
2023-07-11 14:25:00,87.97,88.17,87.89,88.15,54142.0,86.2101,86.4061,86.1317,86.3865,54142.0
2023-07-11 14:30:00,88.16,88.2,88.03,88.08,50825.0,86.3963,86.4355,86.2689,86.3179,50825.0
2023-07-11 14:35:00,88.07,88.11,87.96,88.1,39447.0,86.3081,86.3473,86.2003,86.3375,39447.0
2023-07-11 14:40:00,88.1,88.28,88.1,88.27,91626.0,86.3375,86.5139,86.3375,86.5041,91626.0
2023-07-11 14:45:00,88.28,88.34,88.21,88.32,91318.0,86.5139,86.5727,86.4453,86.5531,91318.0
2023-07-11 14:50:00,88.34,88.45,88.3,88.4,76162.0,86.5727,86.6805,86.5335,86.6315,76162.0
2023-07-11 14:55:00,88.4,88.59,88.37,88.57,105015.0,86.6315,86.8177,86.6021,86.7981,105015.0
2023-07-11 15:00:00,88.56,88.61,88.51,88.58,44386.0,86.7883,86.8373,86.7393,86.8079,44386.0
2023-07-11 15:05:00,88.58,88.58,88.4,88.5,66723.0,86.8079,86.8079,86.6315,86.7295,66723.0
2023-07-11 15:10:00,88.49,88.52,88.43,88.44,46424.0,86.7197,86.7491,86.6609,86.6707,46424.0
2023-07-11 15:15:00,88.43,88.65,88.41,88.65,63909.0,86.6609,86.8765,86.6413,86.8765,63909.0
2023-07-11 15:20:00,88.65,88.7,88.53,88.67,181505.0,86.8765,86.9255,86.7589,86.8961,181505.0
2023-07-11 15:25:00,88.67,88.69,88.62,88.65,128912.0,86.8961,86.9157,86.8471,86.8765,128912.0
2023-07-11 15:30:00,88.67,88.67,88.47,88.49,194033.0,86.8961,86.8961,86.7001,86.7197,194033.0
2023-07-11 15:35:00,88.49,88.7,88.49,88.66,215009.0,86.7197,86.9255,86.7197,86.8863,215009.0
2023-07-11 15:40:00,88.66,88.94,88.64,88.91,254645.0,86.8863,87.1607,86.8667,87.1313,254645.0
2023-07-11 15:45:00,88.92,89.45,88.91,89.43,422093.0,87.1411,87.6605,87.1313,87.6409,422093.0
2023-07-11 15:50:00,89.43,89.53,89.17,89.17,856940.0,87.6409,87.7389,87.3861,87.3861,856940.0
2023-07-11 15:55:00,89.16,89.4,89.09,89.24,1769265.0,87.3763,87.6115,87.3077,87.4547,1769265.0
2023-07-12 09:30:00,91.57,91.79,91.43,91.61,894227.0,89.7381,89.9537,89.6009,89.7773,894227.0
2023-07-12 09:35:00,91.67,91.76,91.39,91.39,290526.0,89.8361,89.9243,89.5617,89.5617,290526.0
2023-07-12 09:40:00,91.42,91.59,91.24,91.54,251231.0,89.5911,89.7577,89.4147,89.7087,251231.0
2023-07-12 09:45:00,91.54,91.91,91.47,91.83,246231.0,89.7087,90.0713,89.6401,89.9929,246231.0
2023-07-12 09:50:00,91.84,91.99,91.76,91.87,201505.0,90.0027,90.1497,89.9243,90.0321,201505.0
2023-07-12 09:55:00,91.88,91.96,91.75,91.91,116988.0,90.0419,90.1203,89.9145,90.0713,116988.0
2023-07-12 10:00:00,91.92,91.96,91.7,91.83,356541.0,90.0811,90.1203,89.8655,89.9929,356541.0
2023-07-12 10:05:00,91.82,91.97,91.66,91.96,323465.0,89.9831,90.1301,89.8263,90.1203,323465.0
2023-07-12 10:10:00,91.95,92.07,91.89,92.03,299438.0,90.1105,90.2281,90.0517,90.1889,299438.0
2023-07-12 10:15:00,92.03,92.13,91.97,92.09,263741.0,90.1889,90.2869,90.1301,90.2477,263741.0
2023-07-12 10:20:00,92.09,92.15,91.94,91.99,210393.0,90.2477,90.3065,90.1007,90.1497,210393.0
2023-07-12 10:25:00,91.99,92.08,91.85,92.07,240495.0,90.1497,90.2379,90.0125,90.2281,240495.0
2023-07-12 10:30:00,92.08,92.14,91.98,92.01,290124.0,90.2379,90.2967,90.1399,90.1693,290124.0
2023-07-12 10:35:00,92.0,92.1,91.92,92.09,218200.0,90.1595,90.2575,90.0811,90.2477,218200.0
2023-07-12 10:40:00,92.09,92.23,91.98,92.12,281487.0,90.2477,90.3849,90.1399,90.2771,281487.0
2023-07-12 10:45:00,92.12,92.15,92.05,92.07,160529.0,90.2771,90.3065,90.2085,90.2281,160529.0
2023-07-12 10:50:00,92.08,92.15,91.94,91.97,243109.0,90.2379,90.3065,90.1007,90.1301,243109.0
2023-07-12 10:55:00,91.98,92.0,91.81,91.92,273376.0,90.1399,90.1595,89.9733,90.0811,273376.0
2023-07-12 11:00:00,91.93,91.99,91.82,91.93,209952.0,90.0909,90.1497,89.9831,90.0909,209952.0
2023-07-12 11:05:00,91.92,91.92,91.75,91.77,240166.0,90.0811,90.0811,89.9145,89.9341,240166.0
2023-07-12 11:10:00,91.78,91.9,91.69,91.86,212067.0,89.9439,90.0615,89.8557,90.0223,212067.0
2023-07-12 11:15:00,91.87,92.01,91.84,91.99,145211.0,90.0321,90.1693,90.0027,90.1497,145211.0
2023-07-12 11:20:00,91.99,91.99,91.84,91.92,122439.0,90.1497,90.1497,90.0027,90.0811,122439.0
2023-07-12 11:25:00,91.91,91.91,91.67,91.69,163978.0,90.0713,90.0713,89.8361,89.8557,163978.0
2023-07-12 11:30:00,91.71,91.76,91.55,91.63,202806.0,89.8753,89.9243,89.7185,89.7969,202806.0
2023-07-12 11:35:00,91.63,91.68,91.3,91.36,227390.0,89.7969,89.8459,89.4735,89.5323,227390.0
2023-07-12 11:40:00,91.36,91.36,90.74,91.04,592227.0,89.5323,89.5323,88.9247,89.2187,592227.0
2023-07-12 11:45:00,91.03,91.28,90.84,91.24,303090.0,89.2089,89.4539,89.0227,89.4147,303090.0
2023-07-12 11:50:00,91.25,91.27,90.86,91.07,260189.0,89.4245,89.4441,89.0423,89.2481,260189.0
2023-07-12 11:55:00,91.06,91.12,90.73,90.83,328837.0,89.2383,89.2971,88.9149,89.0129,328837.0
2023-07-12 12:00:00,90.82,91.01,90.68,90.8,243783.0,89.0031,89.1893,88.8659,88.9835,243783.0
2023-07-12 12:05:00,90.81,90.92,90.75,90.86,232367.0,88.9933,89.1011,88.9345,89.0423,232367.0
2023-07-12 12:10:00,90.85,91.18,90.74,91.1,262459.0,89.0325,89.3559,88.9247,89.2775,262459.0
2023-07-12 12:15:00,91.11,91.13,90.83,90.87,208177.0,89.2873,89.3069,89.0129,89.0521,208177.0
2023-07-12 12:20:00,90.88,91.02,90.85,90.99,177091.0,89.0619,89.1991,89.0325,89.1697,177091.0
2023-07-12 12:25:00,91.0,91.04,90.81,90.93,225721.0,89.1795,89.2187,88.9933,89.1109,225721.0
2023-07-12 12:30:00,90.94,91.17,90.88,91.17,212477.0,89.1207,89.3461,89.0619,89.3461,212477.0
2023-07-12 12:35:00,91.18,91.3,91.06,91.27,273139.0,89.3559,89.4735,89.2383,89.4441,273139.0
2023-07-12 12:40:00,91.28,91.31,91.08,91.2,220837.0,89.4539,89.4833,89.2579,89.3755,220837.0
2023-07-12 12:45:00,91.2,91.43,91.11,91.39,181802.0,89.3755,89.6009,89.2873,89.5617,181802.0
2023-07-12 12:50:00,91.38,91.46,91.33,91.39,143753.0,89.5519,89.6303,89.5029,89.5617,143753.0
2023-07-12 12:55:00,91.38,91.43,91.19,91.25,119303.0,89.5519,89.6009,89.3657,89.4245,119303.0
2023-07-12 13:00:00,91.25,91.4,91.24,91.31,65994.0,89.4245,89.5715,89.4147,89.4833,65994.0
2023-07-12 13:05:00,91.31,91.33,91.13,91.22,163825.0,89.4833,89.5029,89.3069,89.3951,163825.0
2023-07-12 13:10:00,91.22,91.31,91.13,91.3,145319.0,89.3951,89.4833,89.3069,89.4735,145319.0
2023-07-12 13:15:00,91.3,91.45,91.3,91.43,131662.0,89.4735,89.6205,89.4735,89.6009,131662.0
2023-07-12 13:20:00,91.43,91.47,91.38,91.41,90299.0,89.6009,89.6401,89.5519,89.5813,90299.0
2023-07-12 13:25:00,91.41,91.48,91.38,91.44,86562.0,89.5813,89.6499,89.5519,89.6107,86562.0
2023-07-12 13:30:00,91.43,91.55,91.38,91.53,194849.0,89.6009,89.7185,89.5519,89.6989,194849.0
2023-07-12 13:35:00,91.54,91.59,91.48,91.56,111922.0,89.7087,89.7577,89.6499,89.7283,111922.0
2023-07-12 13:40:00,91.57,91.61,91.55,91.58,117714.0,89.7381,89.7773,89.7185,89.7479,117714.0
2023-07-12 13:45:00,91.58,91.6,91.42,91.53,100153.0,89.7479,89.7675,89.5911,89.6989,100153.0
2023-07-12 13:50:00,91.51,91.6,91.49,91.57,100340.0,89.6793,89.7675,89.6597,89.7381,100340.0
2023-07-12 13:55:00,91.57,91.61,91.47,91.54,202824.0,89.7381,89.7773,89.6401,89.7087,202824.0
2023-07-12 14:00:00,91.55,91.56,91.35,91.48,211843.0,89.7185,89.7283,89.5225,89.6499,211843.0
2023-07-12 14:05:00,91.47,91.66,91.47,91.63,113085.0,89.6401,89.8263,89.6401,89.7969,113085.0
2023-07-12 14:10:00,91.63,91.77,91.58,91.75,222252.0,89.7969,89.9341,89.7479,89.9145,222252.0
2023-07-12 14:15:00,91.76,91.78,91.67,91.68,147407.0,89.9243,89.9439,89.8361,89.8459,147407.0
2023-07-12 14:20:00,91.68,91.74,91.63,91.7,133758.0,89.8459,89.9047,89.7969,89.8655,133758.0
2023-07-12 14:25:00,91.71,91.78,91.68,91.74,58569.0,89.8753,89.9439,89.8459,89.9047,58569.0
2023-07-12 14:30:00,91.74,91.75,91.68,91.73,71217.0,89.9047,89.9145,89.8459,89.8949,71217.0
2023-07-12 14:35:00,91.74,91.79,91.7,91.75,106442.0,89.9047,89.9537,89.8655,89.9145,106442.0
2023-07-12 14:40:00,91.74,91.74,91.51,91.65,141733.0,89.9047,89.9047,89.6793,89.8165,141733.0
2023-07-12 14:45:00,91.64,91.64,91.42,91.5,114697.0,89.8067,89.8067,89.5911,89.6695,114697.0
2023-07-12 14:50:00,91.51,91.51,91.36,91.47,130638.0,89.6793,89.6793,89.5323,89.6401,130638.0
2023-07-12 14:55:00,91.47,91.55,91.41,91.51,114136.0,89.6401,89.7185,89.5813,89.6793,114136.0
2023-07-12 15:00:00,91.51,91.55,91.4,91.5,113001.0,89.6793,89.7185,89.5715,89.6695,113001.0
2023-07-12 15:05:00,91.48,91.55,91.39,91.46,103720.0,89.6499,89.7185,89.5617,89.6303,103720.0
2023-07-12 15:10:00,91.46,91.53,91.38,91.52,228292.0,89.6303,89.6989,89.5519,89.6891,228292.0
2023-07-12 15:15:00,91.52,91.57,91.39,91.4,162141.0,89.6891,89.7381,89.5617,89.5715,162141.0
2023-07-12 15:20:00,91.39,91.4,90.96,91.01,394414.0,89.5617,89.5715,89.1403,89.1893,394414.0
2023-07-12 15:25:00,91.0,91.14,90.83,91.13,277431.0,89.1795,89.3167,89.0129,89.3069,277431.0
2023-07-12 15:30:00,91.13,91.31,91.08,91.31,200932.0,89.3069,89.4833,89.2579,89.4833,200932.0
2023-07-12 15:35:00,91.32,91.42,91.3,91.35,209735.0,89.4931,89.5911,89.4735,89.5225,209735.0
2023-07-12 15:40:00,91.36,91.45,91.27,91.43,193742.0,89.5323,89.6205,89.4441,89.6009,193742.0
2023-07-12 15:45:00,91.43,91.45,91.26,91.27,326198.0,89.6009,89.6205,89.4343,89.4441,326198.0
2023-07-12 15:50:00,91.28,91.35,91.12,91.34,961843.0,89.4539,89.5225,89.2971,89.5127,961843.0
2023-07-12 15:55:00,91.32,91.36,91.09,91.36,1359493.0,89.4931,89.5323,89.2677,89.5323,1359493.0
2023-07-13 09:30:00,92.41,92.67,92.18,92.64,324389.0,90.5613,90.8161,90.3359,90.7867,324389.0
2023-07-13 09:35:00,92.64,92.76,92.57,92.58,261519.0,90.7867,90.9043,90.7181,90.7279,261519.0
2023-07-13 09:40:00,92.59,92.74,92.56,92.65,176050.0,90.7377,90.8847,90.7083,90.7965,176050.0
2023-07-13 09:45:00,92.66,92.69,92.53,92.62,154302.0,90.8063,90.8357,90.6789,90.7671,154302.0
2023-07-13 09:50:00,92.63,92.8,92.63,92.79,154721.0,90.7769,90.9435,90.7769,90.9337,154721.0
2023-07-13 09:55:00,92.79,92.81,92.61,92.73,155060.0,90.9337,90.9533,90.7573,90.8749,155060.0
2023-07-13 10:00:00,92.74,92.76,92.62,92.65,212634.0,90.8847,90.9043,90.7671,90.7965,212634.0
2023-07-13 10:05:00,92.64,92.71,92.49,92.69,134012.0,90.7867,90.8553,90.6397,90.8357,134012.0
2023-07-13 10:10:00,92.69,92.76,92.51,92.6,136339.0,90.8357,90.9043,90.6593,90.7475,136339.0
2023-07-13 10:15:00,92.62,92.69,92.49,92.54,120223.0,90.7671,90.8357,90.6397,90.6887,120223.0
2023-07-13 10:20:00,92.54,92.62,92.38,92.61,95945.0,90.6887,90.7671,90.5319,90.7573,95945.0
2023-07-13 10:25:00,92.61,92.61,92.4,92.41,115610.0,90.7573,90.7573,90.5515,90.5613,115610.0
2023-07-13 10:30:00,92.42,92.63,92.41,92.63,95220.0,90.5711,90.7769,90.5613,90.7769,95220.0
2023-07-13 10:35:00,92.63,92.75,92.55,92.64,151180.0,90.7769,90.8945,90.6985,90.7867,151180.0
2023-07-13 10:40:00,92.64,92.7,92.58,92.64,91952.0,90.7867,90.8455,90.7279,90.7867,91952.0
2023-07-13 10:45:00,92.64,92.72,92.5,92.58,78753.0,90.7867,90.8651,90.6495,90.7279,78753.0
2023-07-13 10:50:00,92.58,92.63,92.49,92.56,78988.0,90.7279,90.7769,90.6397,90.7083,78988.0
2023-07-13 10:55:00,92.57,92.71,92.53,92.71,46402.0,90.7181,90.8553,90.6789,90.8553,46402.0
2023-07-13 11:00:00,92.72,92.78,92.68,92.78,86388.0,90.8651,90.9239,90.8259,90.9239,86388.0
2023-07-13 11:05:00,92.78,92.8,92.6,92.66,47879.0,90.9239,90.9435,90.7475,90.8063,47879.0
2023-07-13 11:10:00,92.65,92.68,92.45,92.46,78852.0,90.7965,90.8259,90.6005,90.6103,78852.0
2023-07-13 11:15:00,92.46,92.63,92.45,92.6,70716.0,90.6103,90.7769,90.6005,90.7475,70716.0
2023-07-13 11:20:00,92.61,92.68,92.48,92.64,78465.0,90.7573,90.8259,90.6299,90.7867,78465.0
2023-07-13 11:25:00,92.64,92.65,92.5,92.53,64842.0,90.7867,90.7965,90.6495,90.6789,64842.0
2023-07-13 11:30:00,92.54,92.54,92.41,92.44,78673.0,90.6887,90.6887,90.5613,90.5907,78673.0
2023-07-13 11:35:00,92.44,92.62,92.43,92.6,58255.0,90.5907,90.7671,90.5809,90.7475,58255.0
2023-07-13 11:40:00,92.6,92.67,92.54,92.66,43608.0,90.7475,90.8161,90.6887,90.8063,43608.0
2023-07-13 11:45:00,92.66,92.67,92.61,92.65,31407.0,90.8063,90.8161,90.7573,90.7965,31407.0
2023-07-13 11:50:00,92.64,92.68,92.61,92.64,23506.0,90.7867,90.8259,90.7573,90.7867,23506.0
2023-07-13 11:55:00,92.65,92.78,92.64,92.77,73091.0,90.7965,90.9239,90.7867,90.9141,73091.0
2023-07-13 12:00:00,92.77,92.9,92.72,92.89,78829.0,90.9141,91.0415,90.8651,91.0317,78829.0
2023-07-13 12:05:00,92.89,92.91,92.78,92.81,61879.0,91.0317,91.0513,90.9239,90.9533,61879.0
2023-07-13 12:10:00,92.81,92.86,92.73,92.81,42918.0,90.9533,91.0023,90.8749,90.9533,42918.0
2023-07-13 12:15:00,92.8,92.89,92.79,92.8,52541.0,90.9435,91.0317,90.9337,90.9435,52541.0
2023-07-13 12:20:00,92.8,92.94,92.72,92.85,83115.0,90.9435,91.0807,90.8651,90.9925,83115.0
2023-07-13 12:25:00,92.84,92.89,92.8,92.85,30507.0,90.9827,91.0317,90.9435,90.9925,30507.0
2023-07-13 12:30:00,92.83,93.04,92.81,92.92,109286.0,90.9729,91.1787,90.9533,91.0611,109286.0
2023-07-13 12:35:00,92.93,92.94,92.88,92.92,43793.0,91.0709,91.0807,91.0219,91.0611,43793.0
2023-07-13 12:40:00,92.92,92.94,92.83,92.9,35083.0,91.0611,91.0807,90.9729,91.0415,35083.0
2023-07-13 12:45:00,92.91,92.92,92.8,92.83,27977.0,91.0513,91.0611,90.9435,90.9729,27977.0
2023-07-13 12:50:00,92.83,92.98,92.83,92.92,40148.0,90.9729,91.1199,90.9729,91.0611,40148.0
2023-07-13 12:55:00,92.92,92.92,92.74,92.87,62723.0,91.0611,91.0611,90.8847,91.0121,62723.0
2023-07-13 13:00:00,92.88,92.88,92.75,92.78,47994.0,91.0219,91.0219,90.8945,90.9239,47994.0
2023-07-13 13:05:00,92.78,92.82,92.62,92.64,109960.0,90.9239,90.9631,90.7671,90.7867,109960.0
2023-07-13 13:10:00,92.63,92.82,92.59,92.81,72962.0,90.7769,90.9631,90.7377,90.9533,72962.0
2023-07-13 13:15:00,92.81,92.88,92.79,92.87,55802.0,90.9533,91.0219,90.9337,91.0121,55802.0
2023-07-13 13:20:00,92.88,92.91,92.82,92.87,30147.0,91.0219,91.0513,90.9631,91.0121,30147.0
2023-07-13 13:25:00,92.87,92.94,92.87,92.89,29297.0,91.0121,91.0807,91.0121,91.0317,29297.0
2023-07-13 13:30:00,92.9,92.99,92.9,92.94,44688.0,91.0415,91.1297,91.0415,91.0807,44688.0
2023-07-13 13:35:00,92.94,92.96,92.9,92.95,48558.0,91.0807,91.1003,91.0415,91.0905,48558.0
2023-07-13 13:40:00,92.95,92.98,92.94,92.94,57021.0,91.0905,91.1199,91.0807,91.0807,57021.0
2023-07-13 13:45:00,92.95,92.99,92.9,92.95,52162.0,91.0905,91.1297,91.0415,91.0905,52162.0
2023-07-13 13:50:00,92.94,92.96,92.87,92.93,38850.0,91.0807,91.1003,91.0121,91.0709,38850.0
2023-07-13 13:55:00,92.92,92.94,92.86,92.91,41984.0,91.0611,91.0807,91.0023,91.0513,41984.0
2023-07-13 14:00:00,92.91,92.94,92.87,92.92,26162.0,91.0513,91.0807,91.0121,91.0611,26162.0
2023-07-13 14:05:00,92.91,93.15,92.91,93.11,118000.0,91.0513,91.2865,91.0513,91.2473,118000.0
2023-07-13 14:10:00,93.11,93.18,93.11,93.17,37349.0,91.2473,91.3159,91.2473,91.3061,37349.0
2023-07-13 14:15:00,93.16,93.26,93.14,93.18,60452.0,91.2963,91.3943,91.2767,91.3159,60452.0
2023-07-13 14:20:00,93.18,93.23,93.16,93.18,22564.0,91.3159,91.3649,91.2963,91.3159,22564.0
2023-07-13 14:25:00,93.17,93.17,92.98,93.03,70289.0,91.3061,91.3061,91.1199,91.1689,70289.0
2023-07-13 14:30:00,93.01,93.11,92.94,93.09,38885.0,91.1493,91.2473,91.0807,91.2277,38885.0
2023-07-13 14:35:00,93.1,93.15,93.04,93.07,34592.0,91.2375,91.2865,91.1787,91.2081,34592.0
2023-07-13 14:40:00,93.08,93.15,93.02,93.11,43817.0,91.2179,91.2865,91.1591,91.2473,43817.0
2023-07-13 14:45:00,93.12,93.23,93.11,93.21,32904.0,91.2571,91.3649,91.2473,91.3453,32904.0
2023-07-13 14:50:00,93.21,93.26,93.12,93.12,94736.0,91.3453,91.3943,91.2571,91.2571,94736.0
2023-07-13 14:55:00,93.12,93.27,93.11,93.25,95262.0,91.2571,91.4041,91.2473,91.3845,95262.0
2023-07-13 15:00:00,93.26,93.39,93.22,93.36,90978.0,91.3943,91.5217,91.3551,91.4923,90978.0
2023-07-13 15:05:00,93.37,93.39,93.28,93.33,46442.0,91.5021,91.5217,91.4139,91.4629,46442.0
2023-07-13 15:10:00,93.34,93.63,93.34,93.53,195996.0,91.4727,91.7569,91.4727,91.6589,195996.0
2023-07-13 15:15:00,93.53,93.57,93.32,93.44,82774.0,91.6589,91.6981,91.4531,91.5707,82774.0
2023-07-13 15:20:00,93.45,93.56,93.44,93.47,42237.0,91.5805,91.6883,91.5707,91.6001,42237.0
2023-07-13 15:25:00,93.47,93.59,93.43,93.57,99012.0,91.6001,91.7177,91.5609,91.6981,99012.0
2023-07-13 15:30:00,93.56,93.64,93.48,93.52,77980.0,91.6883,91.7667,91.6099,91.6491,77980.0
2023-07-13 15:35:00,93.51,93.68,93.47,93.68,79596.0,91.6393,91.8059,91.6001,91.8059,79596.0
2023-07-13 15:40:00,93.68,93.92,93.62,93.92,145190.0,91.8059,92.0411,91.7471,92.0411,145190.0
2023-07-13 15:45:00,93.92,93.94,93.65,93.67,142982.0,92.0411,92.0607,91.7765,91.7961,142982.0
2023-07-13 15:50:00,93.67,93.78,93.51,93.61,171653.0,91.7961,91.9039,91.6393,91.7373,171653.0
2023-07-13 15:55:00,93.61,93.63,93.39,93.4,178804.0,91.7373,91.7569,91.5217,91.5315,178804.0
2023-07-14 09:30:00,93.97,94.18,93.88,94.03,334594.0,92.0901,92.2959,92.0019,92.1489,334594.0
2023-07-14 09:35:00,94.07,94.25,93.94,94.24,132200.0,92.1881,92.3645,92.0607,92.3547,132200.0
2023-07-14 09:40:00,94.25,94.28,93.97,94.0,180148.0,92.3645,92.3939,92.0901,92.1195,180148.0
2023-07-14 09:45:00,94.0,94.22,93.91,94.18,111534.0,92.1195,92.3351,92.0313,92.2959,111534.0
2023-07-14 09:50:00,94.22,94.33,94.18,94.27,229693.0,92.3351,92.4429,92.2959,92.3841,229693.0
2023-07-14 09:55:00,94.27,94.33,94.18,94.32,75148.0,92.3841,92.4429,92.2959,92.4331,75148.0
2023-07-14 10:00:00,94.26,94.31,93.74,94.11,242085.0,92.3743,92.4233,91.8647,92.2273,242085.0
2023-07-14 10:05:00,94.11,94.2,93.98,94.19,94844.0,92.2273,92.3155,92.0999,92.3057,94844.0
2023-07-14 10:10:00,94.2,94.36,94.16,94.3,87517.0,92.3155,92.4723,92.2763,92.4135,87517.0
2023-07-14 10:15:00,94.33,94.5,94.3,94.34,121181.0,92.4429,92.6095,92.4135,92.4527,121181.0
2023-07-14 10:20:00,94.33,94.4,94.23,94.29,71578.0,92.4429,92.5115,92.3449,92.4037,71578.0
2023-07-14 10:25:00,94.26,94.3,93.92,93.92,78515.0,92.3743,92.4135,92.0411,92.0411,78515.0
2023-07-14 10:30:00,93.92,94.1,93.74,93.89,100906.0,92.0411,92.2175,91.8647,92.0117,100906.0
2023-07-14 10:35:00,93.89,93.91,93.57,93.78,131809.0,92.0117,92.0313,91.6981,91.9039,131809.0
2023-07-14 10:40:00,93.78,93.81,93.59,93.65,123456.0,91.9039,91.9333,91.7177,91.7765,123456.0
2023-07-14 10:45:00,93.66,93.7,93.36,93.4,162067.0,91.7863,91.8255,91.4923,91.5315,162067.0
2023-07-14 10:50:00,93.41,93.69,93.35,93.69,116152.0,91.5413,91.8157,91.4825,91.8157,116152.0
2023-07-14 10:55:00,93.68,93.83,93.66,93.75,89628.0,91.8059,91.9529,91.7863,91.8745,89628.0
2023-07-14 11:00:00,93.75,93.87,93.68,93.84,81356.0,91.8745,91.9921,91.8059,91.9627,81356.0
2023-07-14 11:05:00,93.85,93.86,93.69,93.71,54883.0,91.9725,91.9823,91.8157,91.8353,54883.0
2023-07-14 11:10:00,93.72,93.88,93.69,93.78,74007.0,91.8451,92.0019,91.8157,91.9039,74007.0
2023-07-14 11:15:00,93.77,93.94,93.72,93.91,52305.0,91.8941,92.0607,91.8451,92.0313,52305.0
2023-07-14 11:20:00,93.9,93.96,93.86,93.91,55268.0,92.0215,92.0803,91.9823,92.0313,55268.0
2023-07-14 11:25:00,93.92,93.98,93.74,93.89,77010.0,92.0411,92.0999,91.8647,92.0117,77010.0
2023-07-14 11:30:00,93.91,94.07,93.9,94.02,66842.0,92.0313,92.1881,92.0215,92.1391,66842.0
2023-07-14 11:35:00,94.03,94.15,93.93,94.07,92132.0,92.1489,92.2665,92.0509,92.1881,92132.0
2023-07-14 11:40:00,94.06,94.07,93.83,93.89,48646.0,92.1783,92.1881,91.9529,92.0117,48646.0
2023-07-14 11:45:00,93.89,93.9,93.8,93.81,47160.0,92.0117,92.0215,91.9235,91.9333,47160.0
2023-07-14 11:50:00,93.8,93.86,93.7,93.84,47020.0,91.9235,91.9823,91.8255,91.9627,47020.0
2023-07-14 11:55:00,93.85,93.98,93.83,93.95,50412.0,91.9725,92.0999,91.9529,92.0705,50412.0
2023-07-14 12:00:00,93.96,93.98,93.81,93.86,35553.0,92.0803,92.0999,91.9333,91.9823,35553.0
2023-07-14 12:05:00,93.84,93.84,93.71,93.73,46434.0,91.9627,91.9627,91.8353,91.8549,46434.0
2023-07-14 12:10:00,93.72,93.75,93.6,93.6,36104.0,91.8451,91.8745,91.7275,91.7275,36104.0
2023-07-14 12:15:00,93.61,93.72,93.58,93.58,52607.0,91.7373,91.8451,91.7079,91.7079,52607.0
2023-07-14 12:20:00,93.58,93.71,93.49,93.49,42306.0,91.7079,91.8353,91.6197,91.6197,42306.0
2023-07-14 12:25:00,93.48,93.57,93.47,93.5,46088.0,91.6099,91.6981,91.6001,91.6295,46088.0
2023-07-14 12:30:00,93.49,93.66,93.4,93.64,51822.0,91.6197,91.7863,91.5315,91.7667,51822.0
2023-07-14 12:35:00,93.64,93.71,93.62,93.63,71808.0,91.7667,91.8353,91.7471,91.7569,71808.0
2023-07-14 12:40:00,93.64,93.71,93.58,93.67,50753.0,91.7667,91.8353,91.7079,91.7961,50753.0
2023-07-14 12:45:00,93.67,93.7,93.38,93.63,61269.0,91.7961,91.8255,91.5119,91.7569,61269.0
2023-07-14 12:50:00,93.63,93.65,93.48,93.51,27740.0,91.7569,91.7765,91.6099,91.6393,27740.0
2023-07-14 12:55:00,93.52,93.53,93.43,93.53,24343.0,91.6491,91.6589,91.5609,91.6589,24343.0
2023-07-14 13:00:00,93.54,93.55,93.22,93.33,95666.0,91.6687,91.6785,91.3551,91.4629,95666.0
2023-07-14 13:05:00,93.32,93.33,93.14,93.24,150270.0,91.4531,91.4629,91.2767,91.3747,150270.0
2023-07-14 13:10:00,93.23,93.44,93.18,93.42,54151.0,91.3649,91.5707,91.3159,91.5511,54151.0
2023-07-14 13:15:00,93.41,93.51,93.38,93.38,34009.0,91.5413,91.6393,91.5119,91.5119,34009.0
2023-07-14 13:20:00,93.39,93.44,93.35,93.38,26485.0,91.5217,91.5707,91.4825,91.5119,26485.0
2023-07-14 13:25:00,93.37,93.5,93.31,93.48,54740.0,91.5021,91.6295,91.4433,91.6099,54740.0
2023-07-14 13:30:00,93.49,93.58,93.45,93.58,56790.0,91.6197,91.7079,91.5805,91.7079,56790.0
2023-07-14 13:35:00,93.58,93.67,93.56,93.67,53855.0,91.7079,91.7961,91.6883,91.7961,53855.0
2023-07-14 13:40:00,93.68,93.68,93.55,93.55,37225.0,91.8059,91.8059,91.6785,91.6785,37225.0
2023-07-14 13:45:00,93.54,93.73,93.53,93.71,35838.0,91.6687,91.8549,91.6589,91.8353,35838.0
2023-07-14 13:50:00,93.7,93.71,93.61,93.68,34652.0,91.8255,91.8353,91.7373,91.8059,34652.0
2023-07-14 13:55:00,93.68,93.71,93.5,93.55,38565.0,91.8059,91.8353,91.6295,91.6785,38565.0
2023-07-14 14:00:00,93.55,93.75,93.54,93.7,53836.0,91.6785,91.8745,91.6687,91.8255,53836.0
2023-07-14 14:05:00,93.7,93.77,93.66,93.74,27177.0,91.8255,91.8941,91.7863,91.8647,27177.0
2023-07-14 14:10:00,93.75,93.78,93.69,93.76,19856.0,91.8745,91.9039,91.8157,91.8843,19856.0
2023-07-14 14:15:00,93.77,93.81,93.66,93.73,44768.0,91.8941,91.9333,91.7863,91.8549,44768.0
2023-07-14 14:20:00,93.74,93.75,93.44,93.55,62572.0,91.8647,91.8745,91.5707,91.6785,62572.0
2023-07-14 14:25:00,93.51,93.54,93.36,93.38,42267.0,91.6393,91.6687,91.4923,91.5119,42267.0
2023-07-14 14:30:00,93.39,93.48,93.31,93.34,45648.0,91.5217,91.6099,91.4433,91.4727,45648.0
2023-07-14 14:35:00,93.33,93.33,93.15,93.25,39729.0,91.4629,91.4629,91.2865,91.3845,39729.0
2023-07-14 14:40:00,93.24,93.38,93.24,93.26,57454.0,91.3747,91.5119,91.3747,91.3943,57454.0
2023-07-14 14:45:00,93.27,93.33,93.2,93.32,39457.0,91.4041,91.4629,91.3355,91.4531,39457.0
2023-07-14 14:50:00,93.32,93.52,93.27,93.46,60270.0,91.4531,91.6491,91.4041,91.5903,60270.0
2023-07-14 14:55:00,93.46,93.5,93.14,93.19,57085.0,91.5903,91.6295,91.2767,91.3257,57085.0
2023-07-14 15:00:00,93.18,93.19,92.79,92.93,163887.0,91.3159,91.3257,90.9337,91.0709,163887.0
2023-07-14 15:05:00,92.94,93.09,92.8,93.09,83768.0,91.0807,91.2277,90.9435,91.2277,83768.0
2023-07-14 15:10:00,93.08,93.19,92.98,93.19,50610.0,91.2179,91.3257,91.1199,91.3257,50610.0
2023-07-14 15:15:00,93.18,93.36,93.18,93.25,58718.0,91.3159,91.4923,91.3159,91.3845,58718.0
2023-07-14 15:20:00,93.27,93.28,93.05,93.07,44134.0,91.4041,91.4139,91.1885,91.2081,44134.0
2023-07-14 15:25:00,93.06,93.13,92.97,93.1,42760.0,91.1983,91.2669,91.1101,91.2375,42760.0
2023-07-14 15:30:00,93.11,93.14,93.0,93.12,51296.0,91.2473,91.2767,91.1395,91.2571,51296.0
2023-07-14 15:35:00,93.11,93.11,92.98,93.07,68271.0,91.2473,91.2473,91.1199,91.2081,68271.0
2023-07-14 15:40:00,93.08,93.13,92.96,92.97,110602.0,91.2179,91.2669,91.1003,91.1101,110602.0
2023-07-14 15:45:00,92.98,93.08,92.78,92.84,106351.0,91.1199,91.2179,90.9239,90.9827,106351.0
2023-07-14 15:50:00,92.84,93.18,92.71,93.01,147116.0,90.9827,91.3159,90.8553,91.1493,147116.0
2023-07-14 15:55:00,93.02,93.24,92.82,93.23,195105.0,91.1591,91.3747,90.9631,91.3649,195105.0
2023-07-17 09:30:00,93.04,93.49,93.01,93.23,357218.0,91.1787,91.6197,91.1493,91.3649,357218.0
2023-07-17 09:35:00,93.25,93.44,93.16,93.31,110848.0,91.3845,91.5707,91.2963,91.4433,110848.0
2023-07-17 09:40:00,93.31,93.4,93.13,93.19,100703.0,91.4433,91.5315,91.2669,91.3257,100703.0
2023-07-17 09:45:00,93.19,93.32,93.08,93.16,80645.0,91.3257,91.4531,91.2179,91.2963,80645.0
2023-07-17 09:50:00,93.16,93.32,93.13,93.3,92067.0,91.2963,91.4531,91.2669,91.4335,92067.0
2023-07-17 09:55:00,93.29,93.42,93.24,93.4,112504.0,91.4237,91.5511,91.3747,91.5315,112504.0
2023-07-17 10:00:00,93.4,93.58,93.37,93.56,185822.0,91.5315,91.7079,91.5021,91.6883,185822.0
2023-07-17 10:05:00,93.55,93.65,93.41,93.61,153444.0,91.6785,91.7765,91.5413,91.7373,153444.0
2023-07-17 10:10:00,93.6,93.6,93.38,93.53,98829.0,91.7275,91.7275,91.5119,91.6589,98829.0
2023-07-17 10:15:00,93.54,93.6,93.45,93.52,128951.0,91.6687,91.7275,91.5805,91.6491,128951.0
2023-07-17 10:20:00,93.54,93.63,93.54,93.62,50196.0,91.6687,91.7569,91.6687,91.7471,50196.0
2023-07-17 10:25:00,93.62,93.63,93.46,93.51,115620.0,91.7471,91.7569,91.5903,91.6393,115620.0
2023-07-17 10:30:00,93.52,93.57,93.47,93.52,51678.0,91.6491,91.6981,91.6001,91.6491,51678.0
2023-07-17 10:35:00,93.5,93.6,93.42,93.49,100896.0,91.6295,91.7275,91.5511,91.6197,100896.0
2023-07-17 10:40:00,93.48,93.57,93.4,93.55,71555.0,91.6099,91.6981,91.5315,91.6785,71555.0
2023-07-17 10:45:00,93.55,93.71,93.52,93.66,61351.0,91.6785,91.8353,91.6491,91.7863,61351.0
2023-07-17 10:50:00,93.66,93.66,93.53,93.62,56855.0,91.7863,91.7863,91.6589,91.7471,56855.0
2023-07-17 10:55:00,93.63,93.63,93.45,93.59,41725.0,91.7569,91.7569,91.5805,91.7177,41725.0
2023-07-17 11:00:00,93.6,93.65,93.51,93.57,113814.0,91.7275,91.7765,91.6393,91.6981,113814.0
2023-07-17 11:05:00,93.55,93.65,93.54,93.64,30311.0,91.6785,91.7765,91.6687,91.7667,30311.0
2023-07-17 11:10:00,93.64,93.73,93.47,93.72,138720.0,91.7667,91.8549,91.6001,91.8451,138720.0
2023-07-17 11:15:00,93.72,93.72,93.63,93.7,72231.0,91.8451,91.8451,91.7569,91.8255,72231.0
2023-07-17 11:20:00,93.7,93.77,93.67,93.77,72442.0,91.8255,91.8941,91.7961,91.8941,72442.0
2023-07-17 11:25:00,93.77,93.91,93.73,93.86,103421.0,91.8941,92.0313,91.8549,91.9823,103421.0
2023-07-17 11:30:00,93.85,93.92,93.79,93.89,65537.0,91.9725,92.0411,91.9137,92.0117,65537.0
2023-07-17 11:35:00,93.9,93.99,93.88,93.93,86795.0,92.0215,92.1097,92.0019,92.0509,86795.0
2023-07-17 11:40:00,93.93,94.01,93.92,93.98,101753.0,92.0509,92.1293,92.0411,92.0999,101753.0
2023-07-17 11:45:00,93.99,94.01,93.95,93.99,64830.0,92.1097,92.1293,92.0705,92.1097,64830.0
2023-07-17 11:50:00,93.99,94.06,93.86,93.91,137748.0,92.1097,92.1783,91.9823,92.0313,137748.0
2023-07-17 11:55:00,93.9,94.09,93.89,94.03,86192.0,92.0215,92.2077,92.0117,92.1489,86192.0
2023-07-17 12:00:00,94.05,94.08,93.9,93.91,66126.0,92.1685,92.1979,92.0215,92.0313,66126.0
2023-07-17 12:05:00,93.92,93.99,93.91,93.94,54905.0,92.0411,92.1097,92.0313,92.0607,54905.0
2023-07-17 12:10:00,93.95,94.03,93.94,93.97,47907.0,92.0705,92.1489,92.0607,92.0901,47907.0
2023-07-17 12:15:00,93.96,93.97,93.81,93.83,52464.0,92.0803,92.0901,91.9333,91.9529,52464.0
2023-07-17 12:20:00,93.84,93.92,93.77,93.84,42104.0,91.9627,92.0411,91.8941,91.9627,42104.0
2023-07-17 12:25:00,93.84,93.86,93.74,93.77,53992.0,91.9627,91.9823,91.8647,91.8941,53992.0
2023-07-17 12:30:00,93.76,93.8,93.68,93.71,38322.0,91.8843,91.9235,91.8059,91.8353,38322.0
2023-07-17 12:35:00,93.7,93.76,93.65,93.75,64889.0,91.8255,91.8843,91.7765,91.8745,64889.0
2023-07-17 12:40:00,93.77,93.86,93.75,93.83,44654.0,91.8941,91.9823,91.8745,91.9529,44654.0
2023-07-17 12:45:00,93.83,93.87,93.8,93.87,27290.0,91.9529,91.9921,91.9235,91.9921,27290.0
2023-07-17 12:50:00,93.86,93.98,93.84,93.96,53820.0,91.9823,92.0999,91.9627,92.0803,53820.0
2023-07-17 12:55:00,93.97,94.0,93.92,93.99,27614.0,92.0901,92.1195,92.0411,92.1097,27614.0
2023-07-17 13:00:00,93.99,94.0,93.91,93.96,27397.0,92.1097,92.1195,92.0313,92.0803,27397.0
2023-07-17 13:05:00,93.97,94.05,93.82,93.86,122902.0,92.0901,92.1685,91.9431,91.9823,122902.0
2023-07-17 13:10:00,93.88,93.99,93.85,93.94,65355.0,92.0019,92.1097,91.9725,92.0607,65355.0
2023-07-17 13:15:00,93.95,93.98,93.9,93.93,36084.0,92.0705,92.0999,92.0215,92.0509,36084.0
2023-07-17 13:20:00,93.91,93.93,93.8,93.81,44249.0,92.0313,92.0509,91.9235,91.9333,44249.0
2023-07-17 13:25:00,93.81,93.9,93.8,93.9,26640.0,91.9333,92.0215,91.9235,92.0215,26640.0
2023-07-17 13:30:00,93.91,93.96,93.91,93.95,31432.0,92.0313,92.0803,92.0313,92.0705,31432.0
2023-07-17 13:35:00,93.95,93.97,93.89,93.89,22964.0,92.0705,92.0901,92.0117,92.0117,22964.0
2023-07-17 13:40:00,93.89,94.03,93.89,94.0,42641.0,92.0117,92.1489,92.0117,92.1195,42641.0
2023-07-17 13:45:00,94.01,94.15,94.01,94.13,119997.0,92.1293,92.2665,92.1293,92.2469,119997.0
2023-07-17 13:50:00,94.13,94.14,94.03,94.05,42917.0,92.2469,92.2567,92.1489,92.1685,42917.0
2023-07-17 13:55:00,94.05,94.13,94.02,94.11,23106.0,92.1685,92.2469,92.1391,92.2273,23106.0
2023-07-17 14:00:00,94.12,94.15,94.05,94.06,41960.0,92.2371,92.2665,92.1685,92.1783,41960.0
2023-07-17 14:05:00,94.08,94.1,94.02,94.08,38151.0,92.1979,92.2175,92.1391,92.1979,38151.0
2023-07-17 14:10:00,94.07,94.15,94.07,94.13,30237.0,92.1881,92.2665,92.1881,92.2469,30237.0
2023-07-17 14:15:00,94.13,94.19,94.12,94.12,40855.0,92.2469,92.3057,92.2371,92.2371,40855.0
2023-07-17 14:20:00,94.13,94.32,94.13,94.31,73231.0,92.2469,92.4331,92.2469,92.4233,73231.0
2023-07-17 14:25:00,94.31,94.31,94.19,94.25,90854.0,92.4233,92.4233,92.3057,92.3645,90854.0
2023-07-17 14:30:00,94.24,94.29,94.15,94.18,42155.0,92.3547,92.4037,92.2665,92.2959,42155.0
2023-07-17 14:35:00,94.18,94.18,94.02,94.05,34809.0,92.2959,92.2959,92.1391,92.1685,34809.0
2023-07-17 14:40:00,94.06,94.14,94.06,94.12,34038.0,92.1783,92.2567,92.1783,92.2371,34038.0
2023-07-17 14:45:00,94.14,94.15,94.09,94.14,29899.0,92.2567,92.2665,92.2077,92.2567,29899.0
2023-07-17 14:50:00,94.14,94.22,94.11,94.2,34723.0,92.2567,92.3351,92.2273,92.3155,34723.0
2023-07-17 14:55:00,94.21,94.24,94.15,94.18,43167.0,92.3253,92.3547,92.2665,92.2959,43167.0
2023-07-17 15:00:00,94.19,94.3,94.18,94.3,35299.0,92.3057,92.4135,92.2959,92.4135,35299.0
2023-07-17 15:05:00,94.3,94.3,94.23,94.26,34224.0,92.4135,92.4135,92.3449,92.3743,34224.0
2023-07-17 15:10:00,94.26,94.38,94.24,94.35,44338.0,92.3743,92.4919,92.3547,92.4625,44338.0
2023-07-17 15:15:00,94.34,94.82,94.32,94.72,212924.0,92.4527,92.9231,92.4331,92.8251,212924.0
2023-07-17 15:20:00,94.73,94.81,94.45,94.6,324824.0,92.8349,92.9133,92.5605,92.7075,324824.0
2023-07-17 15:25:00,94.61,94.66,94.5,94.59,164783.0,92.7173,92.7663,92.6095,92.6977,164783.0
2023-07-17 15:30:00,94.58,94.59,94.37,94.43,110344.0,92.6879,92.6977,92.4821,92.5409,110344.0
2023-07-17 15:35:00,94.42,94.53,94.39,94.48,97710.0,92.5311,92.6389,92.5017,92.5899,97710.0
2023-07-17 15:40:00,94.48,94.55,94.41,94.44,132083.0,92.5899,92.6585,92.5213,92.5507,132083.0
2023-07-17 15:45:00,94.43,94.55,94.38,94.43,86638.0,92.5409,92.6585,92.4919,92.5409,86638.0
2023-07-17 15:50:00,94.42,94.51,94.18,94.42,337001.0,92.5311,92.6193,92.2959,92.5311,337001.0
2023-07-17 15:55:00,94.41,94.42,93.99,94.15,248395.0,92.5213,92.5311,92.1097,92.2665,248395.0
2023-07-18 09:30:00,93.91,93.91,93.62,93.83,305033.0,92.0313,92.0313,91.7471,91.9529,305033.0
2023-07-18 09:35:00,93.83,94.05,93.75,93.91,231841.0,91.9529,92.1685,91.8745,92.0313,231841.0
2023-07-18 09:40:00,93.92,94.33,93.91,94.25,208085.0,92.0411,92.4429,92.0313,92.3645,208085.0
2023-07-18 09:45:00,94.25,94.42,94.25,94.3,125501.0,92.3645,92.5311,92.3645,92.4135,125501.0
2023-07-18 09:50:00,94.32,94.36,94.05,94.27,177847.0,92.4331,92.4723,92.1685,92.3841,177847.0
2023-07-18 09:55:00,94.26,94.68,94.25,94.54,128123.0,92.3743,92.7859,92.3645,92.6487,128123.0
2023-07-18 10:00:00,94.54,94.67,94.54,94.63,170135.0,92.6487,92.7761,92.6487,92.7369,170135.0
2023-07-18 10:05:00,94.64,94.73,94.61,94.67,185990.0,92.7467,92.8349,92.7173,92.7761,185990.0
2023-07-18 10:10:00,94.68,94.73,94.58,94.65,152145.0,92.7859,92.8349,92.6879,92.7565,152145.0
2023-07-18 10:15:00,94.64,94.71,94.56,94.63,143812.0,92.7467,92.8153,92.6683,92.7369,143812.0
2023-07-18 10:20:00,94.62,94.68,94.53,94.62,80182.0,92.7271,92.7859,92.6389,92.7271,80182.0
2023-07-18 10:25:00,94.61,94.64,94.5,94.6,115287.0,92.7173,92.7467,92.6095,92.7075,115287.0
2023-07-18 10:30:00,94.61,94.66,94.43,94.54,132100.0,92.7173,92.7663,92.5409,92.6487,132100.0
2023-07-18 10:35:00,94.54,94.68,94.53,94.67,108122.0,92.6487,92.7859,92.6389,92.7761,108122.0
2023-07-18 10:40:00,94.67,94.8,94.67,94.78,127471.0,92.7761,92.9035,92.7761,92.8839,127471.0
2023-07-18 10:45:00,94.77,95.03,94.77,95.02,162688.0,92.8741,93.1289,92.8741,93.1191,162688.0
2023-07-18 10:50:00,95.02,95.02,94.89,94.92,114158.0,93.1191,93.1191,92.9917,93.0211,114158.0
2023-07-18 10:55:00,94.93,95.0,94.85,95.0,86015.0,93.0309,93.0995,92.9525,93.0995,86015.0
2023-07-18 11:00:00,95.0,95.18,95.0,95.17,119255.0,93.0995,93.2759,93.0995,93.2661,119255.0
2023-07-18 11:05:00,95.18,95.2,95.1,95.17,137660.0,93.2759,93.2955,93.1975,93.2661,137660.0
2023-07-18 11:10:00,95.17,95.27,95.12,95.14,100315.0,93.2661,93.3641,93.2171,93.2367,100315.0
2023-07-18 11:15:00,95.15,95.19,95.07,95.15,66682.0,93.2465,93.2857,93.1681,93.2465,66682.0
2023-07-18 11:20:00,95.15,95.17,95.11,95.15,43862.0,93.2465,93.2661,93.2073,93.2465,43862.0
2023-07-18 11:25:00,95.15,95.16,95.02,95.04,111917.0,93.2465,93.2563,93.1191,93.1387,111917.0
2023-07-18 11:30:00,95.04,95.04,94.87,94.97,253230.0,93.1387,93.1387,92.9721,93.0701,253230.0
2023-07-18 11:35:00,94.96,95.15,94.95,95.14,139252.0,93.0603,93.2465,93.0505,93.2367,139252.0
2023-07-18 11:40:00,95.14,95.3,95.11,95.19,161931.0,93.2367,93.3935,93.2073,93.2857,161931.0
2023-07-18 11:45:00,95.2,95.63,95.2,95.62,226822.0,93.2955,93.7169,93.2955,93.7071,226822.0
2023-07-18 11:50:00,95.62,95.69,95.47,95.54,211469.0,93.7071,93.7757,93.5601,93.6287,211469.0
2023-07-18 11:55:00,95.54,95.6,95.51,95.58,72944.0,93.6287,93.6875,93.5993,93.6679,72944.0
2023-07-18 12:00:00,95.59,95.63,95.45,95.51,94775.0,93.6777,93.7169,93.5405,93.5993,94775.0
2023-07-18 12:05:00,95.52,95.54,95.37,95.49,93368.0,93.6091,93.6287,93.4621,93.5797,93368.0
2023-07-18 12:10:00,95.47,95.48,95.35,95.4,96147.0,93.5601,93.5699,93.4425,93.4915,96147.0
2023-07-18 12:15:00,95.39,95.48,95.35,95.45,69146.0,93.4817,93.5699,93.4425,93.5405,69146.0
2023-07-18 12:20:00,95.46,95.49,95.1,95.11,158556.0,93.5503,93.5797,93.1975,93.2073,158556.0
2023-07-18 12:25:00,95.11,95.45,95.11,95.45,123500.0,93.2073,93.5405,93.2073,93.5405,123500.0
2023-07-18 12:30:00,95.45,95.48,95.35,95.46,96609.0,93.5405,93.5699,93.4425,93.5503,96609.0
2023-07-18 12:35:00,95.46,95.54,95.41,95.49,96600.0,93.5503,93.6287,93.5013,93.5797,96600.0
2023-07-18 12:40:00,95.48,95.54,95.39,95.48,60196.0,93.5699,93.6287,93.4817,93.5699,60196.0
2023-07-18 12:45:00,95.48,95.49,95.34,95.43,56674.0,93.5699,93.5797,93.4327,93.5209,56674.0
2023-07-18 12:50:00,95.43,95.46,95.36,95.39,28608.0,93.5209,93.5503,93.4523,93.4817,28608.0
2023-07-18 12:55:00,95.39,95.42,95.32,95.37,51193.0,93.4817,93.5111,93.4131,93.4621,51193.0
2023-07-18 13:00:00,95.37,95.5,95.35,95.47,87391.0,93.4621,93.5895,93.4425,93.5601,87391.0
2023-07-18 13:05:00,95.48,95.59,95.48,95.58,84678.0,93.5699,93.6777,93.5699,93.6679,84678.0
2023-07-18 13:10:00,95.57,95.65,95.57,95.64,40076.0,93.6581,93.7365,93.6581,93.7267,40076.0
2023-07-18 13:15:00,95.65,95.71,95.56,95.57,93877.0,93.7365,93.7953,93.6483,93.6581,93877.0
2023-07-18 13:20:00,95.58,95.59,95.46,95.51,36354.0,93.6679,93.6777,93.5503,93.5993,36354.0
2023-07-18 13:25:00,95.52,95.58,95.49,95.58,57964.0,93.6091,93.6679,93.5797,93.6679,57964.0
2023-07-18 13:30:00,95.57,95.65,95.54,95.64,53131.0,93.6581,93.7365,93.6287,93.7267,53131.0
2023-07-18 13:35:00,95.64,95.64,95.56,95.63,42806.0,93.7267,93.7267,93.6483,93.7169,42806.0
2023-07-18 13:40:00,95.65,95.75,95.63,95.64,83540.0,93.7365,93.8345,93.7169,93.7267,83540.0
2023-07-18 13:45:00,95.63,95.73,95.58,95.72,43781.0,93.7169,93.8149,93.6679,93.8051,43781.0
2023-07-18 13:50:00,95.72,95.74,95.66,95.73,29536.0,93.8051,93.8247,93.7463,93.8149,29536.0
2023-07-18 13:55:00,95.74,95.78,95.69,95.76,77906.0,93.8247,93.8639,93.7757,93.8443,77906.0
2023-07-18 14:00:00,95.76,95.89,95.72,95.87,94966.0,93.8443,93.9717,93.8051,93.9521,94966.0
2023-07-18 14:05:00,95.9,95.99,95.88,95.97,101540.0,93.9814,94.0696,93.9619,94.05,101540.0
2023-07-18 14:10:00,95.98,96.03,95.97,96.03,88338.0,94.0598,94.1088,94.05,94.1088,88338.0
2023-07-18 14:15:00,96.03,96.06,95.97,96.01,90894.0,94.1088,94.1382,94.05,94.0892,90894.0
2023-07-18 14:20:00,96.02,96.27,95.99,96.16,135124.0,94.099,94.344,94.0696,94.2362,135124.0
2023-07-18 14:25:00,96.18,96.28,96.09,96.28,78558.0,94.2558,94.3538,94.1676,94.3538,78558.0
2023-07-18 14:30:00,96.27,96.36,96.13,96.15,130015.0,94.344,94.4322,94.2068,94.2264,130015.0
2023-07-18 14:35:00,96.14,96.14,96.01,96.05,109939.0,94.2166,94.2166,94.0892,94.1284,109939.0
2023-07-18 14:40:00,96.04,96.14,95.95,96.13,82064.0,94.1186,94.2166,94.0304,94.2068,82064.0
2023-07-18 14:45:00,96.13,96.31,96.12,96.28,82017.0,94.2068,94.3832,94.197,94.3538,82017.0
2023-07-18 14:50:00,96.3,96.3,96.18,96.2,51764.0,94.3734,94.3734,94.2558,94.2754,51764.0
2023-07-18 14:55:00,96.19,96.23,96.18,96.19,44989.0,94.2656,94.3048,94.2558,94.2656,44989.0
2023-07-18 15:00:00,96.18,96.2,95.99,96.19,109588.0,94.2558,94.2754,94.0696,94.2656,109588.0
2023-07-18 15:05:00,96.19,96.28,96.18,96.25,37545.0,94.2656,94.3538,94.2558,94.3244,37545.0
2023-07-18 15:10:00,96.25,96.49,96.24,96.44,105138.0,94.3244,94.5596,94.3146,94.5106,105138.0
2023-07-18 15:15:00,96.47,96.62,96.43,96.49,106655.0,94.54,94.687,94.5008,94.5596,106655.0
2023-07-18 15:20:00,96.48,96.52,96.36,96.52,101833.0,94.5498,94.589,94.4322,94.589,101833.0
2023-07-18 15:25:00,96.53,96.54,96.38,96.4,104344.0,94.5988,94.6086,94.4518,94.4714,104344.0
2023-07-18 15:30:00,96.37,96.43,96.21,96.32,103419.0,94.442,94.5008,94.2852,94.393,103419.0
2023-07-18 15:35:00,96.31,96.38,96.24,96.35,74281.0,94.3832,94.4518,94.3146,94.4224,74281.0
2023-07-18 15:40:00,96.35,96.44,96.35,96.37,73841.0,94.4224,94.5106,94.4224,94.442,73841.0
2023-07-18 15:45:00,96.36,96.59,96.29,96.49,147531.0,94.4322,94.6576,94.3636,94.5596,147531.0
2023-07-18 15:50:00,96.48,96.62,96.27,96.36,288606.0,94.5498,94.687,94.344,94.4322,288606.0
2023-07-18 15:55:00,96.36,96.36,96.14,96.2,306959.0,94.4322,94.4322,94.2166,94.2754,306959.0
2023-07-19 09:30:00,96.71,97.2,96.68,96.99,462860.0,94.7752,95.2554,94.7458,95.0496,462860.0
2023-07-19 09:35:00,96.99,97.36,96.99,97.34,270707.0,95.0496,95.4122,95.0496,95.3926,270707.0
2023-07-19 09:40:00,97.35,97.4,97.24,97.26,240421.0,95.4024,95.4514,95.2946,95.3142,240421.0
2023-07-19 09:45:00,97.25,97.29,97.13,97.22,298025.0,95.3044,95.3436,95.1868,95.275,298025.0
2023-07-19 09:50:00,97.22,97.29,97.1,97.23,148428.0,95.275,95.3436,95.1574,95.2848,148428.0
2023-07-19 09:55:00,97.22,97.38,97.16,97.35,119777.0,95.275,95.4318,95.2162,95.4024,119777.0
2023-07-19 10:00:00,97.35,97.41,97.23,97.39,110433.0,95.4024,95.4612,95.2848,95.4416,110433.0
2023-07-19 10:05:00,97.39,97.5,97.28,97.37,148488.0,95.4416,95.5494,95.3338,95.422,148488.0
2023-07-19 10:10:00,97.38,97.53,97.33,97.34,135881.0,95.4318,95.5788,95.3828,95.3926,135881.0
2023-07-19 10:15:00,97.35,97.44,97.19,97.42,153074.0,95.4024,95.4906,95.2456,95.471,153074.0
2023-07-19 10:20:00,97.42,97.53,97.38,97.51,87827.0,95.471,95.5788,95.4318,95.5592,87827.0
2023-07-19 10:25:00,97.5,97.53,97.18,97.2,135330.0,95.5494,95.5788,95.2358,95.2554,135330.0
2023-07-19 10:30:00,97.19,97.3,97.09,97.17,104137.0,95.2456,95.3534,95.1476,95.226,104137.0
2023-07-19 10:35:00,97.15,97.18,97.02,97.17,110068.0,95.2064,95.2358,95.079,95.226,110068.0
2023-07-19 10:40:00,97.16,97.38,97.11,97.33,119110.0,95.2162,95.4318,95.1672,95.3828,119110.0
2023-07-19 10:45:00,97.31,97.4,97.16,97.22,134658.0,95.3632,95.4514,95.2162,95.275,134658.0
2023-07-19 10:50:00,97.22,97.39,96.77,96.83,170496.0,95.275,95.4416,94.834,94.8928,170496.0
2023-07-19 10:55:00,96.84,96.96,96.43,96.85,317385.0,94.9026,95.0202,94.5008,94.9124,317385.0
2023-07-19 11:00:00,96.86,96.98,96.74,96.81,145062.0,94.9222,95.0398,94.8046,94.8732,145062.0
2023-07-19 11:05:00,96.83,97.0,96.83,96.94,74626.0,94.8928,95.0594,94.8928,95.0006,74626.0
2023-07-19 11:10:00,96.95,97.18,96.89,97.17,154151.0,95.0104,95.2358,94.9516,95.226,154151.0
2023-07-19 11:15:00,97.17,97.27,97.1,97.21,92485.0,95.226,95.324,95.1574,95.2652,92485.0
2023-07-19 11:20:00,97.2,97.2,96.88,96.95,151330.0,95.2554,95.2554,94.9418,95.0104,151330.0
2023-07-19 11:25:00,96.95,97.19,96.94,97.15,71564.0,95.0104,95.2456,95.0006,95.2064,71564.0
2023-07-19 11:30:00,97.17,97.34,97.16,97.33,113076.0,95.226,95.3926,95.2162,95.3828,113076.0
2023-07-19 11:35:00,97.33,97.34,97.17,97.2,105016.0,95.3828,95.3926,95.226,95.2554,105016.0
2023-07-19 11:40:00,97.2,97.26,97.14,97.25,87072.0,95.2554,95.3142,95.1966,95.3044,87072.0
2023-07-19 11:45:00,97.25,97.31,97.19,97.25,55526.0,95.3044,95.3632,95.2456,95.3044,55526.0
2023-07-19 11:50:00,97.25,97.37,97.2,97.36,62132.0,95.3044,95.422,95.2554,95.4122,62132.0
2023-07-19 11:55:00,97.36,97.4,97.2,97.3,73496.0,95.4122,95.4514,95.2554,95.3534,73496.0
2023-07-19 12:00:00,97.3,97.59,97.26,97.29,320128.0,95.3534,95.6376,95.3142,95.3436,320128.0
2023-07-19 12:05:00,97.3,97.49,97.26,97.39,240360.0,95.3534,95.5396,95.3142,95.4416,240360.0
2023-07-19 12:10:00,97.43,97.49,97.28,97.37,151925.0,95.4808,95.5396,95.3338,95.422,151925.0
2023-07-19 12:15:00,97.36,97.36,97.14,97.24,158491.0,95.4122,95.4122,95.1966,95.2946,158491.0
2023-07-19 12:20:00,97.25,97.27,96.92,97.02,202546.0,95.3044,95.324,94.981,95.079,202546.0
2023-07-19 12:25:00,97.02,97.04,96.74,96.91,151144.0,95.079,95.0986,94.8046,94.9712,151144.0
2023-07-19 12:30:00,96.91,96.91,96.52,96.89,167844.0,94.9712,94.9712,94.589,94.9516,167844.0
2023-07-19 12:35:00,96.89,96.89,96.59,96.62,100353.0,94.9516,94.9516,94.6576,94.687,100353.0
2023-07-19 12:40:00,96.62,96.77,96.53,96.76,107706.0,94.687,94.834,94.5988,94.8242,107706.0
2023-07-19 12:45:00,96.76,96.83,96.65,96.71,100155.0,94.8242,94.8928,94.7164,94.7752,100155.0
2023-07-19 12:50:00,96.7,96.91,96.68,96.87,116277.0,94.7654,94.9712,94.7458,94.932,116277.0
2023-07-19 12:55:00,96.86,96.91,96.76,96.9,42255.0,94.9222,94.9712,94.8242,94.9614,42255.0
2023-07-19 13:00:00,96.91,96.94,96.73,96.73,86489.0,94.9712,95.0006,94.7948,94.7948,86489.0
2023-07-19 13:05:00,96.72,96.73,96.45,96.6,167506.0,94.785,94.7948,94.5204,94.6674,167506.0
2023-07-19 13:10:00,96.6,96.89,96.57,96.88,113164.0,94.6674,94.9516,94.638,94.9418,113164.0
2023-07-19 13:15:00,96.87,96.88,96.73,96.76,71668.0,94.932,94.9418,94.7948,94.8242,71668.0
2023-07-19 13:20:00,96.77,96.84,96.69,96.82,85009.0,94.834,94.9026,94.7556,94.883,85009.0
2023-07-19 13:25:00,96.81,96.82,96.64,96.77,47785.0,94.8732,94.883,94.7066,94.834,47785.0
2023-07-19 13:30:00,96.75,96.83,96.64,96.64,82104.0,94.8144,94.8928,94.7066,94.7066,82104.0
2023-07-19 13:35:00,96.65,96.68,96.55,96.61,78996.0,94.7164,94.7458,94.6184,94.6772,78996.0
2023-07-19 13:40:00,96.58,96.89,96.56,96.8,101655.0,94.6478,94.9516,94.6282,94.8634,101655.0
2023-07-19 13:45:00,96.79,96.9,96.76,96.78,59018.0,94.8536,94.9614,94.8242,94.8438,59018.0
2023-07-19 13:50:00,96.79,96.84,96.71,96.79,31560.0,94.8536,94.9026,94.7752,94.8536,31560.0
2023-07-19 13:55:00,96.78,96.8,96.64,96.71,39447.0,94.8438,94.8634,94.7066,94.7752,39447.0
2023-07-19 14:00:00,96.74,96.79,96.64,96.71,69048.0,94.8046,94.8536,94.7066,94.7752,69048.0
2023-07-19 14:05:00,96.71,96.71,96.3,96.35,141995.0,94.7752,94.7752,94.3734,94.4224,141995.0
2023-07-19 14:10:00,96.34,96.49,96.31,96.41,95311.0,94.4126,94.5596,94.3832,94.4812,95311.0
2023-07-19 14:15:00,96.4,96.43,96.29,96.32,76589.0,94.4714,94.5008,94.3636,94.393,76589.0
2023-07-19 14:20:00,96.32,96.42,96.27,96.33,73635.0,94.393,94.491,94.344,94.4028,73635.0
2023-07-19 14:25:00,96.33,96.53,96.32,96.48,61890.0,94.4028,94.5988,94.393,94.5498,61890.0
2023-07-19 14:30:00,96.5,96.81,96.48,96.75,96194.0,94.5694,94.8732,94.5498,94.8144,96194.0
2023-07-19 14:35:00,96.76,96.8,96.71,96.77,44694.0,94.8242,94.8634,94.7752,94.834,44694.0
2023-07-19 14:40:00,96.78,96.96,96.75,96.89,103541.0,94.8438,95.0202,94.8144,94.9516,103541.0
2023-07-19 14:45:00,96.89,96.92,96.77,96.82,40316.0,94.9516,94.981,94.834,94.883,40316.0
2023-07-19 14:50:00,96.83,96.91,96.74,96.82,24886.0,94.8928,94.9712,94.8046,94.883,24886.0
2023-07-19 14:55:00,96.84,96.96,96.8,96.92,57427.0,94.9026,95.0202,94.8634,94.981,57427.0
2023-07-19 15:00:00,96.93,97.05,96.93,97.04,177840.0,94.9908,95.1084,94.9908,95.0986,177840.0
2023-07-19 15:05:00,97.03,97.16,97.0,97.1,118330.0,95.0888,95.2162,95.0594,95.1574,118330.0
2023-07-19 15:10:00,97.1,97.17,97.05,97.15,51330.0,95.1574,95.226,95.1084,95.2064,51330.0
2023-07-19 15:15:00,97.16,97.26,97.16,97.26,68854.0,95.2162,95.3142,95.2162,95.3142,68854.0
2023-07-19 15:20:00,97.27,97.37,97.25,97.31,92719.0,95.324,95.422,95.3044,95.3632,92719.0
2023-07-19 15:25:00,97.31,97.36,97.2,97.2,74779.0,95.3632,95.4122,95.2554,95.2554,74779.0
2023-07-19 15:30:00,97.2,97.2,96.99,97.02,123261.0,95.2554,95.2554,95.0496,95.079,123261.0
2023-07-19 15:35:00,97.02,97.03,96.8,96.96,83632.0,95.079,95.0888,94.8634,95.0202,83632.0
2023-07-19 15:40:00,96.96,97.06,96.91,97.0,53397.0,95.0202,95.1182,94.9712,95.0594,53397.0
2023-07-19 15:45:00,97.0,97.0,96.89,96.92,81343.0,95.0594,95.0594,94.9516,94.981,81343.0
2023-07-19 15:50:00,96.93,97.1,96.86,96.87,184265.0,94.9908,95.1574,94.9222,94.932,184265.0
2023-07-19 15:55:00,96.87,96.95,96.7,96.76,290579.0,94.932,95.0104,94.7654,94.8242,290579.0
2023-07-20 09:30:00,96.06,96.63,96.0,96.48,565871.0,94.1382,94.6968,94.0794,94.5498,565871.0
2023-07-20 09:35:00,96.47,96.66,96.42,96.52,275485.0,94.54,94.7262,94.491,94.589,275485.0
2023-07-20 09:40:00,96.52,96.58,96.36,96.52,220667.0,94.589,94.6478,94.4322,94.589,220667.0
2023-07-20 09:45:00,96.54,96.68,96.45,96.65,139737.0,94.6086,94.7458,94.5204,94.7164,139737.0
2023-07-20 09:50:00,96.65,96.67,96.46,96.55,187937.0,94.7164,94.736,94.5302,94.6184,187937.0
2023-07-20 09:55:00,96.54,96.61,96.45,96.5,70623.0,94.6086,94.6772,94.5204,94.5694,70623.0
2023-07-20 10:00:00,96.5,96.57,96.21,96.25,212894.0,94.5694,94.638,94.2852,94.3244,212894.0
2023-07-20 10:05:00,96.22,96.23,95.98,96.11,181893.0,94.295,94.3048,94.0598,94.1872,181893.0
2023-07-20 10:10:00,96.07,96.22,95.91,95.99,149825.0,94.148,94.295,93.9912,94.0696,149825.0
2023-07-20 10:15:00,95.99,96.12,95.79,95.83,157183.0,94.0696,94.197,93.8737,93.9129,157183.0
2023-07-20 10:20:00,95.84,95.84,95.58,95.63,192277.0,93.9227,93.9227,93.6679,93.7169,192277.0
2023-07-20 10:25:00,95.63,95.67,95.47,95.63,201563.0,93.7169,93.7561,93.5601,93.7169,201563.0
2023-07-20 10:30:00,95.63,95.63,95.32,95.38,203324.0,93.7169,93.7169,93.4131,93.4719,203324.0
2023-07-20 10:35:00,95.36,95.53,95.21,95.22,174855.0,93.4523,93.6189,93.3053,93.3151,174855.0
2023-07-20 10:40:00,95.23,95.52,95.2,95.51,192852.0,93.3249,93.6091,93.2955,93.5993,192852.0
2023-07-20 10:45:00,95.5,95.7,95.47,95.62,216144.0,93.5895,93.7855,93.5601,93.7071,216144.0
2023-07-20 10:50:00,95.62,95.86,95.57,95.8,174604.0,93.7071,93.9423,93.6581,93.8835,174604.0
2023-07-20 10:55:00,95.8,95.84,95.66,95.75,130598.0,93.8835,93.9227,93.7463,93.8345,130598.0
2023-07-20 11:00:00,95.76,96.03,95.71,96.01,161877.0,93.8443,94.1088,93.7953,94.0892,161877.0
2023-07-20 11:05:00,96.0,96.07,95.89,95.91,134018.0,94.0794,94.148,93.9717,93.9912,134018.0
2023-07-20 11:10:00,95.91,95.99,95.81,95.85,66211.0,93.9912,94.0696,93.8933,93.9325,66211.0
2023-07-20 11:15:00,95.83,95.87,95.74,95.76,96799.0,93.9129,93.9521,93.8247,93.8443,96799.0
2023-07-20 11:20:00,95.76,95.85,95.63,95.63,151418.0,93.8443,93.9325,93.7169,93.7169,151418.0
2023-07-20 11:25:00,95.61,95.9,95.6,95.8,118317.0,93.6973,93.9814,93.6875,93.8835,118317.0
2023-07-20 11:30:00,95.79,95.98,95.78,95.94,110987.0,93.8737,94.0598,93.8639,94.0206,110987.0
2023-07-20 11:35:00,95.93,96.2,95.93,96.17,125231.0,94.0108,94.2754,94.0108,94.246,125231.0
2023-07-20 11:40:00,96.16,96.17,96.05,96.08,60278.0,94.2362,94.246,94.1284,94.1578,60278.0
2023-07-20 11:45:00,96.08,96.12,95.87,95.95,131552.0,94.1578,94.197,93.9521,94.0304,131552.0
2023-07-20 11:50:00,95.94,96.1,95.89,96.01,70204.0,94.0206,94.1774,93.9717,94.0892,70204.0
2023-07-20 11:55:00,96.0,96.05,95.94,96.0,49822.0,94.0794,94.1284,94.0206,94.0794,49822.0
2023-07-20 12:00:00,96.01,96.19,95.99,96.19,84932.0,94.0892,94.2656,94.0696,94.2656,84932.0
2023-07-20 12:05:00,96.18,96.27,96.12,96.27,58866.0,94.2558,94.344,94.197,94.344,58866.0
2023-07-20 12:10:00,96.26,96.36,96.19,96.35,106824.0,94.3342,94.4322,94.2656,94.4224,106824.0
2023-07-20 12:15:00,96.34,96.47,96.2,96.21,145432.0,94.4126,94.54,94.2754,94.2852,145432.0
2023-07-20 12:20:00,96.2,96.24,95.96,96.0,98851.0,94.2754,94.3146,94.0402,94.0794,98851.0
2023-07-20 12:25:00,96.0,96.05,95.88,95.88,41353.0,94.0794,94.1284,93.9619,93.9619,41353.0
2023-07-20 12:30:00,95.88,95.94,95.61,95.61,72275.0,93.9619,94.0206,93.6973,93.6973,72275.0
2023-07-20 12:35:00,95.62,95.73,95.53,95.6,92934.0,93.7071,93.8149,93.6189,93.6875,92934.0
2023-07-20 12:40:00,95.59,95.8,95.57,95.74,113278.0,93.6777,93.8835,93.6581,93.8247,113278.0
2023-07-20 12:45:00,95.71,95.78,95.68,95.78,51185.0,93.7953,93.8639,93.7659,93.8639,51185.0
2023-07-20 12:50:00,95.78,95.86,95.71,95.76,58425.0,93.8639,93.9423,93.7953,93.8443,58425.0
2023-07-20 12:55:00,95.75,95.76,95.59,95.64,49794.0,93.8345,93.8443,93.6777,93.7267,49794.0
2023-07-20 13:00:00,95.63,95.69,95.57,95.66,32514.0,93.7169,93.7757,93.6581,93.7463,32514.0
2023-07-20 13:05:00,95.67,95.74,95.55,95.55,52847.0,93.7561,93.8247,93.6385,93.6385,52847.0
2023-07-20 13:10:00,95.54,95.73,95.54,95.7,115081.0,93.6287,93.8149,93.6287,93.7855,115081.0
2023-07-20 13:15:00,95.68,95.72,95.47,95.56,97996.0,93.7659,93.8051,93.5601,93.6483,97996.0
2023-07-20 13:20:00,95.53,95.69,95.46,95.49,83326.0,93.6189,93.7757,93.5503,93.5797,83326.0
2023-07-20 13:25:00,95.48,95.78,95.47,95.75,95592.0,93.5699,93.8639,93.5601,93.8345,95592.0
2023-07-20 13:30:00,95.75,95.84,95.68,95.84,83641.0,93.8345,93.9227,93.7659,93.9227,83641.0
2023-07-20 13:35:00,95.84,95.84,95.51,95.52,88687.0,93.9227,93.9227,93.5993,93.6091,88687.0
2023-07-20 13:40:00,95.52,95.67,95.49,95.64,76544.0,93.6091,93.7561,93.5797,93.7267,76544.0
2023-07-20 13:45:00,95.64,95.77,95.63,95.69,85005.0,93.7267,93.8541,93.7169,93.7757,85005.0
2023-07-20 13:50:00,95.69,95.77,95.63,95.63,83092.0,93.7757,93.8541,93.7169,93.7169,83092.0
2023-07-20 13:55:00,95.63,95.67,95.56,95.58,54024.0,93.7169,93.7561,93.6483,93.6679,54024.0
2023-07-20 14:00:00,95.58,95.6,95.42,95.52,106995.0,93.6679,93.6875,93.5111,93.6091,106995.0
2023-07-20 14:05:00,95.51,95.64,95.48,95.57,71965.0,93.5993,93.7267,93.5699,93.6581,71965.0
2023-07-20 14:10:00,95.57,95.58,95.37,95.39,51975.0,93.6581,93.6679,93.4621,93.4817,51975.0
2023-07-20 14:15:00,95.38,95.42,95.14,95.16,137917.0,93.4719,93.5111,93.2367,93.2563,137917.0
2023-07-20 14:20:00,95.14,95.22,95.01,95.13,129305.0,93.2367,93.3151,93.1093,93.2269,129305.0
2023-07-20 14:25:00,95.13,95.13,94.74,94.75,216008.0,93.2269,93.2269,92.8447,92.8545,216008.0
2023-07-20 14:30:00,94.75,95.01,94.75,94.99,120642.0,92.8545,93.1093,92.8545,93.0897,120642.0
2023-07-20 14:35:00,94.98,95.17,94.93,95.09,97059.0,93.0799,93.2661,93.0309,93.1877,97059.0
2023-07-20 14:40:00,95.09,95.12,94.93,94.96,56525.0,93.1877,93.2171,93.0309,93.0603,56525.0
2023-07-20 14:45:00,94.96,95.14,94.95,95.04,78845.0,93.0603,93.2367,93.0505,93.1387,78845.0
2023-07-20 14:50:00,95.04,95.13,94.99,95.07,78654.0,93.1387,93.2269,93.0897,93.1681,78654.0
2023-07-20 14:55:00,95.07,95.11,94.97,94.99,42127.0,93.1681,93.2073,93.0701,93.0897,42127.0
2023-07-20 15:00:00,94.99,95.14,94.85,94.87,131133.0,93.0897,93.2367,92.9525,92.9721,131133.0
2023-07-20 15:05:00,94.87,94.93,94.82,94.82,87388.0,92.9721,93.0309,92.9231,92.9231,87388.0
2023-07-20 15:10:00,94.82,94.95,94.78,94.78,59942.0,92.9231,93.0505,92.8839,92.8839,59942.0
2023-07-20 15:15:00,94.79,94.84,94.48,94.51,137392.0,92.8937,92.9427,92.5899,92.6193,137392.0
2023-07-20 15:20:00,94.5,94.64,94.43,94.45,111149.0,92.6095,92.7467,92.5409,92.5605,111149.0
2023-07-20 15:25:00,94.45,94.48,94.32,94.36,76159.0,92.5605,92.5899,92.4331,92.4723,76159.0
2023-07-20 15:30:00,94.36,94.75,94.36,94.6,128961.0,92.4723,92.8545,92.4723,92.7075,128961.0
2023-07-20 15:35:00,94.55,94.74,94.55,94.66,73959.0,92.6585,92.8447,92.6585,92.7663,73959.0
2023-07-20 15:40:00,94.66,94.84,94.65,94.73,96504.0,92.7663,92.9427,92.7565,92.8349,96504.0
2023-07-20 15:45:00,94.71,94.73,94.54,94.66,139019.0,92.8153,92.8349,92.6487,92.7663,139019.0
2023-07-20 15:50:00,94.66,94.9,94.64,94.77,128088.0,92.7663,93.0015,92.7467,92.8741,128088.0
2023-07-20 15:55:00,94.77,94.93,94.65,94.8,221602.0,92.8741,93.0309,92.7565,92.9035,221602.0
2023-07-21 09:30:00,95.88,95.94,95.51,95.79,290378.0,93.9619,94.0206,93.5993,93.8737,290378.0
2023-07-21 09:35:00,95.8,95.93,95.65,95.72,206799.0,93.8835,94.0108,93.7365,93.8051,206799.0
2023-07-21 09:40:00,95.74,95.78,95.49,95.56,122788.0,93.8247,93.8639,93.5797,93.6483,122788.0
2023-07-21 09:45:00,95.56,95.65,95.2,95.27,137786.0,93.6483,93.7365,93.2955,93.3641,137786.0
2023-07-21 09:50:00,95.26,95.36,95.03,95.22,105681.0,93.3543,93.4523,93.1289,93.3151,105681.0
2023-07-21 09:55:00,95.22,95.32,95.13,95.18,69004.0,93.3151,93.4131,93.2269,93.2759,69004.0
2023-07-21 10:00:00,95.19,95.25,94.78,95.06,216379.0,93.2857,93.3445,92.8839,93.1583,216379.0
2023-07-21 10:05:00,95.06,95.26,94.97,95.21,103541.0,93.1583,93.3543,93.0701,93.3053,103541.0
2023-07-21 10:10:00,95.24,95.48,95.18,95.45,127322.0,93.3347,93.5699,93.2759,93.5405,127322.0
2023-07-21 10:15:00,95.44,95.64,95.43,95.61,76675.0,93.5307,93.7267,93.5209,93.6973,76675.0
2023-07-21 10:20:00,95.61,95.63,95.11,95.16,111418.0,93.6973,93.7169,93.2073,93.2563,111418.0
2023-07-21 10:25:00,95.16,95.19,94.83,94.84,127578.0,93.2563,93.2857,92.9329,92.9427,127578.0
2023-07-21 10:30:00,94.84,95.17,94.83,95.05,107766.0,92.9427,93.2661,92.9329,93.1485,107766.0
2023-07-21 10:35:00,95.05,95.25,95.02,95.07,73744.0,93.1485,93.3445,93.1191,93.1681,73744.0
2023-07-21 10:40:00,95.09,95.37,95.08,95.25,67585.0,93.1877,93.4621,93.1779,93.3445,67585.0
2023-07-21 10:45:00,95.25,95.57,95.22,95.53,73288.0,93.3445,93.6581,93.3151,93.6189,73288.0
2023-07-21 10:50:00,95.53,95.57,95.3,95.33,64863.0,93.6189,93.6581,93.3935,93.4229,64863.0
2023-07-21 10:55:00,95.33,95.36,95.22,95.32,95460.0,93.4229,93.4523,93.3151,93.4131,95460.0
2023-07-21 11:00:00,95.34,95.55,95.32,95.37,70120.0,93.4327,93.6385,93.4131,93.4621,70120.0
2023-07-21 11:05:00,95.37,95.75,95.36,95.71,71091.0,93.4621,93.8345,93.4523,93.7953,71091.0
2023-07-21 11:10:00,95.72,95.82,95.62,95.64,63969.0,93.8051,93.9031,93.7071,93.7267,63969.0
2023-07-21 11:15:00,95.64,95.78,95.61,95.7,42210.0,93.7267,93.8639,93.6973,93.7855,42210.0
2023-07-21 11:20:00,95.69,95.76,95.66,95.69,38832.0,93.7757,93.8443,93.7463,93.7757,38832.0
2023-07-21 11:25:00,95.69,95.8,95.63,95.8,22622.0,93.7757,93.8835,93.7169,93.8835,22622.0
2023-07-21 11:30:00,95.8,95.92,95.64,95.65,79432.0,93.8835,94.001,93.7267,93.7365,79432.0
2023-07-21 11:35:00,95.65,95.79,95.6,95.71,48498.0,93.7365,93.8737,93.6875,93.7953,48498.0
2023-07-21 11:40:00,95.73,95.76,95.44,95.44,62551.0,93.8149,93.8443,93.5307,93.5307,62551.0
2023-07-21 11:45:00,95.44,95.76,95.33,95.75,86267.0,93.5307,93.8443,93.4229,93.8345,86267.0
2023-07-21 11:50:00,95.75,95.84,95.5,95.5,86403.0,93.8345,93.9227,93.5895,93.5895,86403.0
2023-07-21 11:55:00,95.5,95.7,95.44,95.7,63465.0,93.5895,93.7855,93.5307,93.7855,63465.0
2023-07-21 12:00:00,95.7,95.7,95.48,95.58,46555.0,93.7855,93.7855,93.5699,93.6679,46555.0
2023-07-21 12:05:00,95.56,95.56,95.44,95.46,104857.0,93.6483,93.6483,93.5307,93.5503,104857.0
2023-07-21 12:10:00,95.47,95.53,95.36,95.43,44091.0,93.5601,93.6189,93.4523,93.5209,44091.0
2023-07-21 12:15:00,95.41,95.56,95.41,95.52,56388.0,93.5013,93.6483,93.5013,93.6091,56388.0
2023-07-21 12:20:00,95.53,95.65,95.5,95.5,77656.0,93.6189,93.7365,93.5895,93.5895,77656.0
2023-07-21 12:25:00,95.5,95.52,95.32,95.34,36759.0,93.5895,93.6091,93.4131,93.4327,36759.0
2023-07-21 12:30:00,95.34,95.45,95.32,95.4,65105.0,93.4327,93.5405,93.4131,93.4915,65105.0
2023-07-21 12:35:00,95.41,95.41,95.31,95.38,44840.0,93.5013,93.5013,93.4033,93.4719,44840.0
2023-07-21 12:40:00,95.38,95.39,95.11,95.17,78664.0,93.4719,93.4817,93.2073,93.2661,78664.0
2023-07-21 12:45:00,95.17,95.18,95.03,95.16,54077.0,93.2661,93.2759,93.1289,93.2563,54077.0
2023-07-21 12:50:00,95.15,95.28,95.12,95.21,39610.0,93.2465,93.3739,93.2171,93.3053,39610.0
2023-07-21 12:55:00,95.21,95.26,95.17,95.26,43915.0,93.3053,93.3543,93.2661,93.3543,43915.0
2023-07-21 13:00:00,95.26,95.4,95.22,95.39,44760.0,93.3543,93.4915,93.3151,93.4817,44760.0
2023-07-21 13:05:00,95.4,95.58,95.39,95.53,60688.0,93.4915,93.6679,93.4817,93.6189,60688.0
2023-07-21 13:10:00,95.53,95.67,95.53,95.6,28134.0,93.6189,93.7561,93.6189,93.6875,28134.0
2023-07-21 13:15:00,95.62,95.73,95.6,95.67,40785.0,93.7071,93.8149,93.6875,93.7561,40785.0
2023-07-21 13:20:00,95.66,95.68,95.6,95.64,26946.0,93.7463,93.7659,93.6875,93.7267,26946.0
2023-07-21 13:25:00,95.63,95.77,95.58,95.76,53311.0,93.7169,93.8541,93.6679,93.8443,53311.0
2023-07-21 13:30:00,95.76,95.9,95.72,95.88,40443.0,93.8443,93.9814,93.8051,93.9619,40443.0
2023-07-21 13:35:00,95.87,95.91,95.78,95.91,51557.0,93.9521,93.9912,93.8639,93.9912,51557.0
2023-07-21 13:40:00,95.89,96.01,95.8,95.8,100189.0,93.9717,94.0892,93.8835,93.8835,100189.0
2023-07-21 13:45:00,95.81,95.85,95.77,95.83,31044.0,93.8933,93.9325,93.8541,93.9129,31044.0
2023-07-21 13:50:00,95.84,95.98,95.82,95.97,26555.0,93.9227,94.0598,93.9031,94.05,26555.0
2023-07-21 13:55:00,95.97,95.98,95.82,95.94,55508.0,94.05,94.0598,93.9031,94.0206,55508.0
2023-07-21 14:00:00,95.95,95.98,95.67,95.68,88495.0,94.0304,94.0598,93.7561,93.7659,88495.0
2023-07-21 14:05:00,95.69,95.76,95.57,95.71,37945.0,93.7757,93.8443,93.6581,93.7953,37945.0
2023-07-21 14:10:00,95.7,95.73,95.35,95.38,56610.0,93.7855,93.8149,93.4425,93.4719,56610.0
2023-07-21 14:15:00,95.38,95.58,95.33,95.51,53568.0,93.4719,93.6679,93.4229,93.5993,53568.0
2023-07-21 14:20:00,95.52,95.56,95.41,95.44,30060.0,93.6091,93.6483,93.5013,93.5307,30060.0
2023-07-21 14:25:00,95.46,95.5,95.36,95.48,17270.0,93.5503,93.5895,93.4523,93.5699,17270.0
2023-07-21 14:30:00,95.48,95.52,95.35,95.44,41971.0,93.5699,93.6091,93.4425,93.5307,41971.0
2023-07-21 14:35:00,95.45,95.59,95.45,95.52,36913.0,93.5405,93.6777,93.5405,93.6091,36913.0
2023-07-21 14:40:00,95.53,95.7,95.52,95.64,55083.0,93.6189,93.7855,93.6091,93.7267,55083.0
2023-07-21 14:45:00,95.65,95.77,95.64,95.7,33665.0,93.7365,93.8541,93.7267,93.7855,33665.0
2023-07-21 14:50:00,95.7,95.71,95.55,95.56,51936.0,93.7855,93.7953,93.6385,93.6483,51936.0
2023-07-21 14:55:00,95.55,95.55,95.36,95.4,56297.0,93.6385,93.6385,93.4523,93.4915,56297.0
2023-07-21 15:00:00,95.39,95.42,95.2,95.21,49670.0,93.4817,93.5111,93.2955,93.3053,49670.0
2023-07-21 15:05:00,95.22,95.24,94.89,94.94,113046.0,93.3151,93.3347,92.9917,93.0407,113046.0
2023-07-21 15:10:00,94.94,94.96,94.84,94.93,106454.0,93.0407,93.0603,92.9427,93.0309,106454.0
2023-07-21 15:15:00,94.92,95.09,94.9,95.09,89656.0,93.0211,93.1877,93.0015,93.1877,89656.0
2023-07-21 15:20:00,95.1,95.23,94.91,94.97,54963.0,93.1975,93.3249,93.0113,93.0701,54963.0
2023-07-21 15:25:00,94.97,95.1,94.91,95.05,47387.0,93.0701,93.1975,93.0113,93.1485,47387.0
2023-07-21 15:30:00,95.09,95.09,94.88,94.89,57043.0,93.1877,93.1877,92.9819,92.9917,57043.0
2023-07-21 15:35:00,94.9,95.05,94.85,94.94,37387.0,93.0015,93.1485,92.9525,93.0407,37387.0
2023-07-21 15:40:00,94.92,95.01,94.77,94.88,95396.0,93.0211,93.1093,92.8741,92.9819,95396.0
2023-07-21 15:45:00,94.88,95.06,94.79,94.91,129476.0,92.9819,93.1583,92.8937,93.0113,129476.0
2023-07-21 15:50:00,94.9,95.12,94.85,95.02,212453.0,93.0015,93.2171,92.9525,93.1191,212453.0
2023-07-21 15:55:00,95.01,95.08,94.74,94.75,169771.0,93.1093,93.1779,92.8447,92.8545,169771.0
2023-07-24 09:30:00,95.47,96.05,95.46,96.03,349985.0,93.5601,94.1284,93.5503,94.1088,349985.0
2023-07-24 09:35:00,96.05,96.12,95.71,95.96,211685.0,94.1284,94.197,93.7953,94.0402,211685.0
2023-07-24 09:40:00,95.97,96.14,95.95,96.0,61193.0,94.05,94.2166,94.0304,94.0794,61193.0
2023-07-24 09:45:00,95.99,96.09,95.54,95.73,130645.0,94.0696,94.1676,93.6287,93.8149,130645.0
2023-07-24 09:50:00,95.7,95.74,95.1,95.13,165960.0,93.7855,93.8247,93.1975,93.2269,165960.0
2023-07-24 09:55:00,95.12,95.4,95.08,95.37,161520.0,93.2171,93.4915,93.1779,93.4621,161520.0
2023-07-24 10:00:00,95.37,95.51,95.33,95.4,75234.0,93.4621,93.5993,93.4229,93.4915,75234.0
2023-07-24 10:05:00,95.38,95.46,95.18,95.37,86294.0,93.4719,93.5503,93.2759,93.4621,86294.0
2023-07-24 10:10:00,95.38,95.76,95.32,95.73,80604.0,93.4719,93.8443,93.4131,93.8149,80604.0
2023-07-24 10:15:00,95.74,95.95,95.68,95.87,108375.0,93.8247,94.0304,93.7659,93.9521,108375.0
2023-07-24 10:20:00,95.86,95.95,95.75,95.89,42483.0,93.9423,94.0304,93.8345,93.9717,42483.0
2023-07-24 10:25:00,95.88,96.04,95.74,95.95,96683.0,93.9619,94.1186,93.8247,94.0304,96683.0
2023-07-24 10:30:00,95.95,96.05,95.75,95.82,81965.0,94.0304,94.1284,93.8345,93.9031,81965.0
2023-07-24 10:35:00,95.84,95.98,95.7,95.76,58176.0,93.9227,94.0598,93.7855,93.8443,58176.0
2023-07-24 10:40:00,95.77,95.91,95.74,95.86,35339.0,93.8541,93.9912,93.8247,93.9423,35339.0
2023-07-24 10:45:00,95.86,95.93,95.78,95.83,47475.0,93.9423,94.0108,93.8639,93.9129,47475.0
2023-07-24 10:50:00,95.88,95.99,95.74,95.99,47839.0,93.9619,94.0696,93.8247,94.0696,47839.0
2023-07-24 10:55:00,95.98,96.09,95.89,96.03,55401.0,94.0598,94.1676,93.9717,94.1088,55401.0
2023-07-24 11:00:00,96.04,96.06,95.84,95.91,50832.0,94.1186,94.1382,93.9227,93.9912,50832.0
2023-07-24 11:05:00,95.9,95.91,95.72,95.79,44387.0,93.9814,93.9912,93.8051,93.8737,44387.0
2023-07-24 11:10:00,95.81,96.13,95.78,96.1,66110.0,93.8933,94.2068,93.8639,94.1774,66110.0
2023-07-24 11:15:00,96.08,96.22,96.08,96.16,98904.0,94.1578,94.295,94.1578,94.2362,98904.0
2023-07-24 11:20:00,96.15,96.23,96.15,96.19,54898.0,94.2264,94.3048,94.2264,94.2656,54898.0
2023-07-24 11:25:00,96.19,96.19,96.04,96.06,57083.0,94.2656,94.2656,94.1186,94.1382,57083.0
2023-07-24 11:30:00,96.04,96.08,95.9,95.94,68608.0,94.1186,94.1578,93.9814,94.0206,68608.0
2023-07-24 11:35:00,95.94,96.0,95.7,95.85,60341.0,94.0206,94.0794,93.7855,93.9325,60341.0
2023-07-24 11:40:00,95.84,95.95,95.8,95.89,29981.0,93.9227,94.0304,93.8835,93.9717,29981.0
2023-07-24 11:45:00,95.89,96.04,95.87,95.99,61941.0,93.9717,94.1186,93.9521,94.0696,61941.0
2023-07-24 11:50:00,96.0,96.16,96.0,96.16,43397.0,94.0794,94.2362,94.0794,94.2362,43397.0
2023-07-24 11:55:00,96.17,96.19,96.06,96.18,47977.0,94.246,94.2656,94.1382,94.2558,47977.0
2023-07-24 12:00:00,96.18,96.27,96.13,96.23,41823.0,94.2558,94.344,94.2068,94.3048,41823.0
2023-07-24 12:05:00,96.21,96.22,96.09,96.16,38587.0,94.2852,94.295,94.1676,94.2362,38587.0
2023-07-24 12:10:00,96.14,96.22,96.1,96.2,18762.0,94.2166,94.295,94.1774,94.2754,18762.0
2023-07-24 12:15:00,96.22,96.31,96.06,96.09,78034.0,94.295,94.3832,94.1382,94.1676,78034.0
2023-07-24 12:20:00,96.07,96.09,95.97,96.01,36001.0,94.148,94.1676,94.05,94.0892,36001.0
2023-07-24 12:25:00,96.02,96.19,95.99,96.19,49933.0,94.099,94.2656,94.0696,94.2656,49933.0
2023-07-24 12:30:00,96.19,96.27,96.1,96.12,34018.0,94.2656,94.344,94.1774,94.197,34018.0
2023-07-24 12:35:00,96.14,96.16,96.05,96.08,14883.0,94.2166,94.2362,94.1284,94.1578,14883.0
2023-07-24 12:40:00,96.07,96.1,96.0,96.08,28228.0,94.148,94.1774,94.0794,94.1578,28228.0
2023-07-24 12:45:00,96.09,96.1,95.96,95.97,25229.0,94.1676,94.1774,94.0402,94.05,25229.0
2023-07-24 12:50:00,95.96,96.05,95.87,96.0,38554.0,94.0402,94.1284,93.9521,94.0794,38554.0
2023-07-24 12:55:00,96.02,96.11,95.96,96.06,31452.0,94.099,94.1872,94.0402,94.1382,31452.0
2023-07-24 13:00:00,96.06,96.06,95.91,95.96,35723.0,94.1382,94.1382,93.9912,94.0402,35723.0
2023-07-24 13:05:00,95.97,96.03,95.89,95.95,32532.0,94.05,94.1088,93.9717,94.0304,32532.0
2023-07-24 13:10:00,95.98,96.13,95.97,96.06,30096.0,94.0598,94.2068,94.05,94.1382,30096.0
2023-07-24 13:15:00,96.06,96.11,95.97,96.0,24351.0,94.1382,94.1872,94.05,94.0794,24351.0
2023-07-24 13:20:00,96.0,96.09,95.97,96.09,19227.0,94.0794,94.1676,94.05,94.1676,19227.0
2023-07-24 13:25:00,96.08,96.17,96.06,96.16,47966.0,94.1578,94.246,94.1382,94.2362,47966.0
2023-07-24 13:30:00,96.18,96.19,96.01,96.05,26018.0,94.2558,94.2656,94.0892,94.1284,26018.0
2023-07-24 13:35:00,96.04,96.25,96.03,96.23,28683.0,94.1186,94.3244,94.1088,94.3048,28683.0
2023-07-24 13:40:00,96.23,96.29,96.17,96.19,39671.0,94.3048,94.3636,94.246,94.2656,39671.0
2023-07-24 13:45:00,96.18,96.28,96.18,96.28,40155.0,94.2558,94.3538,94.2558,94.3538,40155.0
2023-07-24 13:50:00,96.26,96.37,96.23,96.33,44715.0,94.3342,94.442,94.3048,94.4028,44715.0
2023-07-24 13:55:00,96.34,96.38,96.23,96.35,45720.0,94.4126,94.4518,94.3048,94.4224,45720.0
2023-07-24 14:00:00,96.36,96.51,96.35,96.44,67492.0,94.4322,94.5792,94.4224,94.5106,67492.0
2023-07-24 14:05:00,96.45,96.46,96.36,96.39,49113.0,94.5204,94.5302,94.4322,94.4616,49113.0
2023-07-24 14:10:00,96.39,96.43,96.32,96.34,30288.0,94.4616,94.5008,94.393,94.4126,30288.0
2023-07-24 14:15:00,96.34,96.38,96.26,96.3,18309.0,94.4126,94.4518,94.3342,94.3734,18309.0
2023-07-24 14:20:00,96.3,96.33,96.24,96.33,29014.0,94.3734,94.4028,94.3146,94.4028,29014.0
2023-07-24 14:25:00,96.33,96.37,96.24,96.25,45665.0,94.4028,94.442,94.3146,94.3244,45665.0
2023-07-24 14:30:00,96.25,96.25,96.07,96.09,59825.0,94.3244,94.3244,94.148,94.1676,59825.0
2023-07-24 14:35:00,96.11,96.13,96.02,96.06,32676.0,94.1872,94.2068,94.099,94.1382,32676.0
2023-07-24 14:40:00,96.06,96.06,95.77,95.86,102692.0,94.1382,94.1382,93.8541,93.9423,102692.0
2023-07-24 14:45:00,95.84,95.95,95.76,95.95,62017.0,93.9227,94.0304,93.8443,94.0304,62017.0
2023-07-24 14:50:00,95.95,96.06,95.88,96.04,46516.0,94.0304,94.1382,93.9619,94.1186,46516.0
2023-07-24 14:55:00,96.04,96.07,95.99,96.05,30097.0,94.1186,94.148,94.0696,94.1284,30097.0
2023-07-24 15:00:00,96.05,96.14,95.93,96.04,58046.0,94.1284,94.2166,94.0108,94.1186,58046.0
2023-07-24 15:05:00,96.04,96.08,95.92,95.93,27900.0,94.1186,94.1578,94.001,94.0108,27900.0
2023-07-24 15:10:00,95.94,95.99,95.84,95.86,39826.0,94.0206,94.0696,93.9227,93.9423,39826.0
2023-07-24 15:15:00,95.85,95.99,95.85,95.96,26175.0,93.9325,94.0696,93.9325,94.0402,26175.0
2023-07-24 15:20:00,95.96,95.97,95.83,95.84,24450.0,94.0402,94.05,93.9129,93.9227,24450.0
2023-07-24 15:25:00,95.83,95.83,95.5,95.53,123448.0,93.9129,93.9129,93.5895,93.6189,123448.0
2023-07-24 15:30:00,95.54,95.77,95.51,95.64,100620.0,93.6287,93.8541,93.5993,93.7267,100620.0
2023-07-24 15:35:00,95.64,95.76,95.58,95.59,25201.0,93.7267,93.8443,93.6679,93.6777,25201.0
2023-07-24 15:40:00,95.59,95.85,95.58,95.84,54013.0,93.6777,93.9325,93.6679,93.9227,54013.0
2023-07-24 15:45:00,95.84,96.0,95.83,95.84,66694.0,93.9227,94.0794,93.9129,93.9227,66694.0
2023-07-24 15:50:00,95.84,95.89,95.7,95.72,166343.0,93.9227,93.9717,93.7855,93.8051,166343.0
2023-07-24 15:55:00,95.73,96.01,95.72,95.99,234605.0,93.8149,94.0892,93.8051,94.0696,234605.0
2023-07-25 09:30:00,95.78,96.03,95.75,96.02,250637.0,93.8639,94.1088,93.8345,94.099,250637.0
2023-07-25 09:35:00,96.03,96.17,95.99,96.08,129274.0,94.1088,94.246,94.0696,94.1578,129274.0
2023-07-25 09:40:00,96.08,96.2,96.06,96.19,86873.0,94.1578,94.2754,94.1382,94.2656,86873.0
2023-07-25 09:45:00,96.18,96.3,96.12,96.29,136715.0,94.2558,94.3734,94.197,94.3636,136715.0
2023-07-25 09:50:00,96.29,96.32,96.15,96.25,99789.0,94.3636,94.393,94.2264,94.3244,99789.0
2023-07-25 09:55:00,96.25,96.55,96.25,96.35,107270.0,94.3244,94.6184,94.3244,94.4224,107270.0
2023-07-25 10:00:00,96.35,96.41,96.25,96.3,64495.0,94.4224,94.4812,94.3244,94.3734,64495.0
2023-07-25 10:05:00,96.3,96.34,96.12,96.33,65588.0,94.3734,94.4126,94.197,94.4028,65588.0
2023-07-25 10:10:00,96.32,96.44,96.3,96.43,41582.0,94.393,94.5106,94.3734,94.5008,41582.0
2023-07-25 10:15:00,96.43,96.47,96.26,96.36,59205.0,94.5008,94.54,94.3342,94.4322,59205.0
2023-07-25 10:20:00,96.36,96.49,96.35,96.47,65364.0,94.4322,94.5596,94.4224,94.54,65364.0
2023-07-25 10:25:00,96.49,96.49,96.31,96.32,41613.0,94.5596,94.5596,94.3832,94.393,41613.0
2023-07-25 10:30:00,96.31,96.33,96.09,96.17,164672.0,94.3832,94.4028,94.1676,94.246,164672.0
2023-07-25 10:35:00,96.16,96.28,96.15,96.27,65829.0,94.2362,94.3538,94.2264,94.344,65829.0
2023-07-25 10:40:00,96.25,96.31,96.19,96.3,55472.0,94.3244,94.3832,94.2656,94.3734,55472.0
2023-07-25 10:45:00,96.31,96.37,96.25,96.34,68556.0,94.3832,94.442,94.3244,94.4126,68556.0
2023-07-25 10:50:00,96.34,96.36,96.15,96.17,63998.0,94.4126,94.4322,94.2264,94.246,63998.0
2023-07-25 10:55:00,96.16,96.26,96.14,96.2,38123.0,94.2362,94.3342,94.2166,94.2754,38123.0
2023-07-25 11:00:00,96.21,96.29,96.2,96.24,43274.0,94.2852,94.3636,94.2754,94.3146,43274.0
2023-07-25 11:05:00,96.23,96.32,96.17,96.28,53293.0,94.3048,94.393,94.246,94.3538,53293.0
2023-07-25 11:10:00,96.28,96.39,96.25,96.37,38499.0,94.3538,94.4616,94.3244,94.442,38499.0
2023-07-25 11:15:00,96.38,96.4,96.25,96.35,32853.0,94.4518,94.4714,94.3244,94.4224,32853.0
2023-07-25 11:20:00,96.35,96.49,96.33,96.48,69708.0,94.4224,94.5596,94.4028,94.5498,69708.0
2023-07-25 11:25:00,96.48,96.53,96.42,96.45,51055.0,94.5498,94.5988,94.491,94.5204,51055.0
2023-07-25 11:30:00,96.47,96.6,96.45,96.55,55108.0,94.54,94.6674,94.5204,94.6184,55108.0
2023-07-25 11:35:00,96.55,96.79,96.54,96.7,137148.0,94.6184,94.8536,94.6086,94.7654,137148.0
2023-07-25 11:40:00,96.7,96.84,96.66,96.79,55009.0,94.7654,94.9026,94.7262,94.8536,55009.0
2023-07-25 11:45:00,96.8,96.81,96.69,96.77,65999.0,94.8634,94.8732,94.7556,94.834,65999.0
2023-07-25 11:50:00,96.78,96.79,96.71,96.78,32820.0,94.8438,94.8536,94.7752,94.8438,32820.0
2023-07-25 11:55:00,96.75,96.76,96.65,96.71,44553.0,94.8144,94.8242,94.7164,94.7752,44553.0
2023-07-25 12:00:00,96.71,96.72,96.6,96.63,55992.0,94.7752,94.785,94.6674,94.6968,55992.0
2023-07-25 12:05:00,96.64,96.81,96.64,96.81,52529.0,94.7066,94.8732,94.7066,94.8732,52529.0
2023-07-25 12:10:00,96.81,96.82,96.72,96.75,39403.0,94.8732,94.883,94.785,94.8144,39403.0
2023-07-25 12:15:00,96.75,96.85,96.67,96.81,47504.0,94.8144,94.9124,94.736,94.8732,47504.0
2023-07-25 12:20:00,96.82,96.83,96.7,96.71,50089.0,94.883,94.8928,94.7654,94.7752,50089.0
2023-07-25 12:25:00,96.71,96.71,96.63,96.7,22842.0,94.7752,94.7752,94.6968,94.7654,22842.0
2023-07-25 12:30:00,96.7,96.72,96.64,96.71,22930.0,94.7654,94.785,94.7066,94.7752,22930.0
2023-07-25 12:35:00,96.7,96.8,96.69,96.8,49773.0,94.7654,94.8634,94.7556,94.8634,49773.0
2023-07-25 12:40:00,96.79,96.82,96.72,96.76,34652.0,94.8536,94.883,94.785,94.8242,34652.0
2023-07-25 12:45:00,96.76,96.79,96.72,96.74,45963.0,94.8242,94.8536,94.785,94.8046,45963.0
2023-07-25 12:50:00,96.74,96.95,96.74,96.92,155167.0,94.8046,95.0104,94.8046,94.981,155167.0
2023-07-25 12:55:00,96.92,97.03,96.88,97.03,100352.0,94.981,95.0888,94.9418,95.0888,100352.0
2023-07-25 13:00:00,97.03,97.14,96.99,97.06,117403.0,95.0888,95.1966,95.0496,95.1182,117403.0
2023-07-25 13:05:00,97.06,97.07,96.8,96.92,230001.0,95.1182,95.128,94.8634,94.981,230001.0
2023-07-25 13:10:00,96.91,97.0,96.87,97.0,36747.0,94.9712,95.0594,94.932,95.0594,36747.0
2023-07-25 13:15:00,97.0,97.1,96.97,97.07,33452.0,95.0594,95.1574,95.03,95.128,33452.0
2023-07-25 13:20:00,97.08,97.17,97.08,97.13,54700.0,95.1378,95.226,95.1378,95.1868,54700.0
2023-07-25 13:25:00,97.12,97.18,97.06,97.09,49920.0,95.177,95.2358,95.1182,95.1476,49920.0
2023-07-25 13:30:00,97.1,97.18,97.1,97.13,38821.0,95.1574,95.2358,95.1574,95.1868,38821.0
2023-07-25 13:35:00,97.12,97.16,97.03,97.11,20884.0,95.177,95.2162,95.0888,95.1672,20884.0
2023-07-25 13:40:00,97.1,97.17,97.02,97.14,42979.0,95.1574,95.226,95.079,95.1966,42979.0
2023-07-25 13:45:00,97.14,97.14,97.02,97.04,28031.0,95.1966,95.1966,95.079,95.0986,28031.0
2023-07-25 13:50:00,97.04,97.04,96.94,96.99,40522.0,95.0986,95.0986,95.0006,95.0496,40522.0
2023-07-25 13:55:00,97.0,97.05,96.95,96.98,33333.0,95.0594,95.1084,95.0104,95.0398,33333.0
2023-07-25 14:00:00,96.97,97.06,96.91,97.03,30679.0,95.03,95.1182,94.9712,95.0888,30679.0
2023-07-25 14:05:00,97.02,97.07,96.96,97.02,59077.0,95.079,95.128,95.0202,95.079,59077.0
2023-07-25 14:10:00,97.01,97.15,96.99,97.14,53518.0,95.0692,95.2064,95.0496,95.1966,53518.0
2023-07-25 14:15:00,97.15,97.23,97.08,97.2,56333.0,95.2064,95.2848,95.1378,95.2554,56333.0
2023-07-25 14:20:00,97.21,97.37,97.18,97.32,91204.0,95.2652,95.422,95.2358,95.373,91204.0
2023-07-25 14:25:00,97.34,97.39,97.26,97.33,65996.0,95.3926,95.4416,95.3142,95.3828,65996.0
2023-07-25 14:30:00,97.34,97.51,97.34,97.47,119465.0,95.3926,95.5592,95.3926,95.52,119465.0
2023-07-25 14:35:00,97.48,97.56,97.4,97.43,71794.0,95.5298,95.6082,95.4514,95.4808,71794.0
2023-07-25 14:40:00,97.43,97.51,97.32,97.5,52025.0,95.4808,95.5592,95.373,95.5494,52025.0
2023-07-25 14:45:00,97.5,97.52,97.21,97.22,55138.0,95.5494,95.569,95.2652,95.275,55138.0
2023-07-25 14:50:00,97.22,97.33,97.19,97.32,70065.0,95.275,95.3828,95.2456,95.373,70065.0
2023-07-25 14:55:00,97.31,97.31,96.95,96.98,88220.0,95.3632,95.3632,95.0104,95.0398,88220.0
2023-07-25 15:00:00,96.98,97.13,96.94,97.02,108553.0,95.0398,95.1868,95.0006,95.079,108553.0
2023-07-25 15:05:00,97.03,97.16,97.0,97.15,43585.0,95.0888,95.2162,95.0594,95.2064,43585.0
2023-07-25 15:10:00,97.15,97.23,97.03,97.21,76273.0,95.2064,95.2848,95.0888,95.2652,76273.0
2023-07-25 15:15:00,97.2,97.26,97.11,97.12,66549.0,95.2554,95.3142,95.1672,95.177,66549.0
2023-07-25 15:20:00,97.13,97.22,97.07,97.11,47242.0,95.1868,95.275,95.128,95.1672,47242.0
2023-07-25 15:25:00,97.11,97.15,97.04,97.08,42996.0,95.1672,95.2064,95.0986,95.1378,42996.0
2023-07-25 15:30:00,97.07,97.08,96.92,97.02,60399.0,95.128,95.1378,94.981,95.079,60399.0
2023-07-25 15:35:00,97.01,97.16,96.98,97.09,95533.0,95.0692,95.2162,95.0398,95.1476,95533.0
2023-07-25 15:40:00,97.1,97.12,96.95,96.98,49815.0,95.1574,95.177,95.0104,95.0398,49815.0
2023-07-25 15:45:00,96.97,97.05,96.86,96.97,125841.0,95.03,95.1084,94.9222,95.03,125841.0
2023-07-25 15:50:00,96.97,97.09,96.82,96.96,184373.0,95.03,95.1476,94.883,95.0202,184373.0
2023-07-25 15:55:00,96.96,96.96,96.67,96.73,206022.0,95.0202,95.0202,94.736,94.7948,206022.0
2023-07-26 09:30:00,96.1,96.4,96.07,96.18,167971.0,94.1774,94.4714,94.148,94.2558,167971.0
2023-07-26 09:35:00,96.15,96.36,96.15,96.28,69818.0,94.2264,94.4322,94.2264,94.3538,69818.0
2023-07-26 09:40:00,96.29,96.53,96.14,96.4,114685.0,94.3636,94.5988,94.2166,94.4714,114685.0
2023-07-26 09:45:00,96.4,96.43,96.24,96.35,84845.0,94.4714,94.5008,94.3146,94.4224,84845.0
2023-07-26 09:50:00,96.33,96.4,96.27,96.38,48658.0,94.4028,94.4714,94.344,94.4518,48658.0
2023-07-26 09:55:00,96.37,96.37,96.19,96.32,62941.0,94.442,94.442,94.2656,94.393,62941.0
2023-07-26 10:00:00,96.29,96.36,96.15,96.27,89096.0,94.3636,94.4322,94.2264,94.344,89096.0
2023-07-26 10:05:00,96.27,96.31,96.2,96.22,52775.0,94.344,94.3832,94.2754,94.295,52775.0
2023-07-26 10:10:00,96.23,96.43,96.15,96.37,71496.0,94.3048,94.5008,94.2264,94.442,71496.0
2023-07-26 10:15:00,96.36,96.41,96.25,96.34,47252.0,94.4322,94.4812,94.3244,94.4126,47252.0
2023-07-26 10:20:00,96.33,96.41,96.08,96.33,159343.0,94.4028,94.4812,94.1578,94.4028,159343.0
2023-07-26 10:25:00,96.33,96.36,96.24,96.26,56758.0,94.4028,94.4322,94.3146,94.3342,56758.0
2023-07-26 10:30:00,96.26,96.34,96.11,96.14,61270.0,94.3342,94.4126,94.1872,94.2166,61270.0
2023-07-26 10:35:00,96.14,96.21,96.12,96.14,50581.0,94.2166,94.2852,94.197,94.2166,50581.0
2023-07-26 10:40:00,96.15,96.15,95.98,96.05,103975.0,94.2264,94.2264,94.0598,94.1284,103975.0
2023-07-26 10:45:00,96.05,96.11,95.99,96.05,77938.0,94.1284,94.1872,94.0696,94.1284,77938.0
2023-07-26 10:50:00,96.06,96.1,95.98,96.04,65583.0,94.1382,94.1774,94.0598,94.1186,65583.0
2023-07-26 10:55:00,96.02,96.03,95.82,95.89,134886.0,94.099,94.1088,93.9031,93.9717,134886.0
2023-07-26 11:00:00,95.88,95.98,95.79,95.96,119631.0,93.9619,94.0598,93.8737,94.0402,119631.0
2023-07-26 11:05:00,95.96,96.03,95.86,96.0,65671.0,94.0402,94.1088,93.9423,94.0794,65671.0
2023-07-26 11:10:00,96.0,96.08,95.97,96.07,46813.0,94.0794,94.1578,94.05,94.148,46813.0
2023-07-26 11:15:00,96.06,96.11,95.99,96.05,59512.0,94.1382,94.1872,94.0696,94.1284,59512.0
2023-07-26 11:20:00,96.05,96.05,95.9,95.9,34616.0,94.1284,94.1284,93.9814,93.9814,34616.0
2023-07-26 11:25:00,95.9,96.12,95.89,96.03,37482.0,93.9814,94.197,93.9717,94.1088,37482.0
2023-07-26 11:30:00,96.02,96.12,96.01,96.09,34619.0,94.099,94.197,94.0892,94.1676,34619.0
2023-07-26 11:35:00,96.1,96.19,96.1,96.17,36392.0,94.1774,94.2656,94.1774,94.246,36392.0
2023-07-26 11:40:00,96.17,96.25,96.17,96.23,41779.0,94.246,94.3244,94.246,94.3048,41779.0
2023-07-26 11:45:00,96.23,96.29,96.19,96.28,39967.0,94.3048,94.3636,94.2656,94.3538,39967.0
2023-07-26 11:50:00,96.29,96.4,96.23,96.34,56502.0,94.3636,94.4714,94.3048,94.4126,56502.0
2023-07-26 11:55:00,96.35,96.42,96.34,96.4,78880.0,94.4224,94.491,94.4126,94.4714,78880.0
2023-07-26 12:00:00,96.4,96.41,96.33,96.41,46362.0,94.4714,94.4812,94.4028,94.4812,46362.0
2023-07-26 12:05:00,96.41,96.41,96.36,96.39,29051.0,94.4812,94.4812,94.4322,94.4616,29051.0
2023-07-26 12:10:00,96.4,96.51,96.38,96.46,63732.0,94.4714,94.5792,94.4518,94.5302,63732.0
2023-07-26 12:15:00,96.46,96.48,96.4,96.44,26511.0,94.5302,94.5498,94.4714,94.5106,26511.0
2023-07-26 12:20:00,96.46,96.46,96.33,96.35,32451.0,94.5302,94.5302,94.4028,94.4224,32451.0
2023-07-26 12:25:00,96.34,96.35,96.2,96.22,47668.0,94.4126,94.4224,94.2754,94.295,47668.0
2023-07-26 12:30:00,96.21,96.25,96.18,96.23,28584.0,94.2852,94.3244,94.2558,94.3048,28584.0
2023-07-26 12:35:00,96.22,96.23,96.04,96.06,53855.0,94.295,94.3048,94.1186,94.1382,53855.0
2023-07-26 12:40:00,96.05,96.11,96.01,96.05,57875.0,94.1284,94.1872,94.0892,94.1284,57875.0
2023-07-26 12:45:00,96.03,96.05,95.94,95.96,48945.0,94.1088,94.1284,94.0206,94.0402,48945.0
2023-07-26 12:50:00,95.95,95.98,95.85,95.86,46972.0,94.0304,94.0598,93.9325,93.9423,46972.0
2023-07-26 12:55:00,95.86,95.95,95.81,95.95,86532.0,93.9423,94.0304,93.8933,94.0304,86532.0
2023-07-26 13:00:00,95.95,96.06,95.91,96.04,60339.0,94.0304,94.1382,93.9912,94.1186,60339.0
2023-07-26 13:05:00,96.06,96.09,95.99,96.09,48974.0,94.1382,94.1676,94.0696,94.1676,48974.0
2023-07-26 13:10:00,96.09,96.11,96.06,96.08,39903.0,94.1676,94.1872,94.1382,94.1578,39903.0
2023-07-26 13:15:00,96.06,96.09,95.97,96.0,67622.0,94.1382,94.1676,94.05,94.0794,67622.0
2023-07-26 13:20:00,96.0,96.03,95.88,95.95,57661.0,94.0794,94.1088,93.9619,94.0304,57661.0
2023-07-26 13:25:00,95.96,96.01,95.9,95.99,39332.0,94.0402,94.0892,93.9814,94.0696,39332.0
2023-07-26 13:30:00,95.98,95.99,95.84,95.91,50496.0,94.0598,94.0696,93.9227,93.9912,50496.0
2023-07-26 13:35:00,95.91,95.96,95.86,95.95,36495.0,93.9912,94.0402,93.9423,94.0304,36495.0
2023-07-26 13:40:00,95.95,95.98,95.88,95.92,50194.0,94.0304,94.0598,93.9619,94.001,50194.0
2023-07-26 13:45:00,95.92,96.02,95.92,96.0,47828.0,94.001,94.099,94.001,94.0794,47828.0
2023-07-26 13:50:00,95.99,96.01,95.92,95.98,40725.0,94.0696,94.0892,94.001,94.0598,40725.0
2023-07-26 13:55:00,95.99,96.04,95.95,95.95,82666.0,94.0696,94.1186,94.0304,94.0304,82666.0
2023-07-26 14:00:00,95.9,96.36,95.6,96.18,216871.0,93.9814,94.4322,93.6875,94.2558,216871.0
2023-07-26 14:05:00,96.2,96.25,95.97,96.23,166241.0,94.2754,94.3244,94.05,94.3048,166241.0
2023-07-26 14:10:00,96.23,96.43,96.15,96.2,129147.0,94.3048,94.5008,94.2264,94.2754,129147.0
2023-07-26 14:15:00,96.19,96.26,96.12,96.25,57320.0,94.2656,94.3342,94.197,94.3244,57320.0
2023-07-26 14:20:00,96.25,96.33,96.11,96.14,50679.0,94.3244,94.4028,94.1872,94.2166,50679.0
2023-07-26 14:25:00,96.13,96.13,95.78,96.02,182855.0,94.2068,94.2068,93.8639,94.099,182855.0
2023-07-26 14:30:00,96.03,96.37,95.98,96.17,153845.0,94.1088,94.442,94.0598,94.246,153845.0
2023-07-26 14:35:00,96.19,97.39,96.19,97.31,823638.0,94.2656,95.4416,94.2656,95.3632,823638.0
2023-07-26 14:40:00,97.32,97.7,97.18,97.47,461573.0,95.373,95.7454,95.2358,95.52,461573.0
2023-07-26 14:45:00,97.48,97.57,96.96,97.16,321581.0,95.5298,95.618,95.0202,95.2162,321581.0
2023-07-26 14:50:00,97.1,97.45,97.0,97.42,164555.0,95.1574,95.5004,95.0594,95.471,164555.0
2023-07-26 14:55:00,97.39,97.41,96.85,97.09,332650.0,95.4416,95.4612,94.9124,95.1476,332650.0
2023-07-26 15:00:00,97.1,97.22,96.84,96.99,415763.0,95.1574,95.275,94.9026,95.0496,415763.0
2023-07-26 15:05:00,96.99,97.03,95.63,95.8,578353.0,95.0496,95.0888,93.7169,93.8835,578353.0
2023-07-26 15:10:00,95.74,96.17,95.62,95.92,230291.0,93.8247,94.246,93.7071,94.001,230291.0
2023-07-26 15:15:00,95.89,96.1,95.41,95.77,175537.0,93.9717,94.1774,93.5013,93.8541,175537.0
2023-07-26 15:20:00,95.75,96.24,95.71,95.93,245365.0,93.8345,94.3146,93.7953,94.0108,245365.0
2023-07-26 15:25:00,95.94,96.2,95.87,96.13,101089.0,94.0206,94.2754,93.9521,94.2068,101089.0
2023-07-26 15:30:00,96.14,96.24,95.86,96.23,123025.0,94.2166,94.3146,93.9423,94.3048,123025.0
2023-07-26 15:35:00,96.23,96.4,96.01,96.3,114900.0,94.3048,94.4714,94.0892,94.3734,114900.0
2023-07-26 15:40:00,96.3,96.69,96.3,96.66,144476.0,94.3734,94.7556,94.3734,94.7262,144476.0
2023-07-26 15:45:00,96.67,96.73,96.42,96.43,146164.0,94.736,94.7948,94.491,94.5008,146164.0
2023-07-26 15:50:00,96.41,96.41,96.12,96.39,324828.0,94.4812,94.4812,94.197,94.4616,324828.0
2023-07-26 15:55:00,96.39,96.85,96.23,96.81,1015047.0,94.4616,94.9124,94.3048,94.8732,1015047.0
2023-07-27 09:30:00,98.94,99.2,98.7,99.06,265170.0,96.9606,97.2154,96.7254,97.0782,265170.0
2023-07-27 09:35:00,99.1,99.16,98.89,99.11,202301.0,97.1174,97.1762,96.9116,97.1272,202301.0
2023-07-27 09:40:00,99.11,99.17,98.95,99.11,124545.0,97.1272,97.186,96.9704,97.1272,124545.0
2023-07-27 09:45:00,99.13,99.16,98.83,98.96,222821.0,97.1468,97.1762,96.8528,96.9802,222821.0
2023-07-27 09:50:00,98.98,99.09,98.89,98.96,80924.0,96.9998,97.1076,96.9116,96.9802,80924.0
2023-07-27 09:55:00,98.96,98.97,98.73,98.91,129374.0,96.9802,96.99,96.7548,96.9312,129374.0
2023-07-27 10:00:00,98.91,98.96,98.68,98.76,135923.0,96.9312,96.9802,96.7058,96.7842,135923.0
2023-07-27 10:05:00,98.79,98.8,98.45,98.55,134367.0,96.8136,96.8234,96.4804,96.5784,134367.0
2023-07-27 10:10:00,98.55,98.58,98.38,98.5,122394.0,96.5784,96.6078,96.4118,96.5294,122394.0
2023-07-27 10:15:00,98.5,98.62,98.46,98.55,87215.0,96.5294,96.647,96.4902,96.5784,87215.0
2023-07-27 10:20:00,98.54,98.63,98.4,98.48,76362.0,96.5686,96.6568,96.4314,96.5098,76362.0
2023-07-27 10:25:00,98.46,98.46,98.03,98.06,135174.0,96.4902,96.4902,96.0688,96.0982,135174.0
2023-07-27 10:30:00,98.09,98.3,98.04,98.29,98141.0,96.1276,96.3334,96.0786,96.3236,98141.0
2023-07-27 10:35:00,98.29,98.45,98.23,98.42,84945.0,96.3236,96.4804,96.2648,96.451,84945.0
2023-07-27 10:40:00,98.42,98.48,98.34,98.42,80607.0,96.451,96.5098,96.3726,96.451,80607.0
2023-07-27 10:45:00,98.41,98.56,98.36,98.4,93076.0,96.4412,96.5882,96.3922,96.4314,93076.0
2023-07-27 10:50:00,98.41,98.42,98.15,98.2,80540.0,96.4412,96.451,96.1864,96.2354,80540.0
2023-07-27 10:55:00,98.2,98.28,97.81,97.94,136415.0,96.2354,96.3138,95.8532,95.9806,136415.0
2023-07-27 11:00:00,97.95,98.16,97.95,98.01,112645.0,95.9904,96.1962,95.9904,96.0492,112645.0
2023-07-27 11:05:00,98.0,98.05,97.79,97.81,78803.0,96.0394,96.0884,95.8336,95.8532,78803.0
2023-07-27 11:10:00,97.81,97.9,97.68,97.8,95180.0,95.8532,95.9414,95.7258,95.8434,95180.0
2023-07-27 11:15:00,97.8,97.96,97.72,97.93,105107.0,95.8434,96.0002,95.765,95.9708,105107.0
2023-07-27 11:20:00,97.93,98.08,97.84,98.03,60923.0,95.9708,96.1178,95.8826,96.0688,60923.0
2023-07-27 11:25:00,98.04,98.09,97.91,98.09,48864.0,96.0786,96.1276,95.9512,96.1276,48864.0
2023-07-27 11:30:00,98.1,98.29,98.1,98.19,79595.0,96.1374,96.3236,96.1374,96.2256,79595.0
2023-07-27 11:35:00,98.2,98.22,98.11,98.22,46605.0,96.2354,96.255,96.1472,96.255,46605.0
2023-07-27 11:40:00,98.22,98.24,97.99,98.01,49531.0,96.255,96.2746,96.0296,96.0492,49531.0
2023-07-27 11:45:00,98.01,98.04,97.79,97.86,68479.0,96.0492,96.0786,95.8336,95.9022,68479.0
2023-07-27 11:50:00,97.9,98.0,97.83,97.87,34470.0,95.9414,96.0394,95.8728,95.912,34470.0
2023-07-27 11:55:00,97.87,97.94,97.78,97.92,40644.0,95.912,95.9806,95.8238,95.961,40644.0
2023-07-27 12:00:00,97.92,98.07,97.88,98.06,77697.0,95.961,96.108,95.9218,96.0982,77697.0
2023-07-27 12:05:00,98.08,98.22,98.04,98.21,65505.0,96.1178,96.255,96.0786,96.2452,65505.0
2023-07-27 12:10:00,98.2,98.29,98.2,98.22,53688.0,96.2354,96.3236,96.2354,96.255,53688.0
2023-07-27 12:15:00,98.24,98.35,98.16,98.23,94640.0,96.2746,96.3824,96.1962,96.2648,94640.0
2023-07-27 12:20:00,98.23,98.36,98.18,98.36,71583.0,96.2648,96.3922,96.2158,96.3922,71583.0
2023-07-27 12:25:00,98.37,98.54,98.35,98.52,74069.0,96.402,96.5686,96.3824,96.549,74069.0
2023-07-27 12:30:00,98.53,98.62,98.51,98.52,79372.0,96.5588,96.647,96.5392,96.549,79372.0
2023-07-27 12:35:00,98.53,98.63,98.51,98.59,46961.0,96.5588,96.6568,96.5392,96.6176,46961.0
2023-07-27 12:40:00,98.6,98.64,98.56,98.57,35128.0,96.6274,96.6666,96.5882,96.598,35128.0
2023-07-27 12:45:00,98.55,98.67,98.55,98.62,45719.0,96.5784,96.696,96.5784,96.647,45719.0
2023-07-27 12:50:00,98.61,98.62,98.39,98.42,52936.0,96.6372,96.647,96.4216,96.451,52936.0
2023-07-27 12:55:00,98.42,98.52,98.38,98.52,43819.0,96.451,96.549,96.4118,96.549,43819.0
2023-07-27 13:00:00,98.52,98.65,98.44,98.45,58719.0,96.549,96.6764,96.4706,96.4804,58719.0
2023-07-27 13:05:00,98.44,98.5,97.76,98.14,229478.0,96.4706,96.5294,95.8042,96.1766,229478.0
2023-07-27 13:10:00,98.13,98.26,98.08,98.19,69045.0,96.1668,96.2942,96.1178,96.2256,69045.0
2023-07-27 13:15:00,98.18,98.18,97.55,97.6,214914.0,96.2158,96.2158,95.5984,95.6474,214914.0
2023-07-27 13:20:00,97.59,97.61,97.27,97.47,214490.0,95.6376,95.6572,95.324,95.52,214490.0
2023-07-27 13:25:00,97.46,97.5,97.17,97.2,152201.0,95.5102,95.5494,95.226,95.2554,152201.0
2023-07-27 13:30:00,97.2,97.28,97.05,97.08,147672.0,95.2554,95.3338,95.1084,95.1378,147672.0
2023-07-27 13:35:00,97.09,97.16,96.88,96.91,181963.0,95.1476,95.2162,94.9418,94.9712,181963.0
2023-07-27 13:40:00,96.9,97.23,96.89,97.2,149340.0,94.9614,95.2848,94.9516,95.2554,149340.0
2023-07-27 13:45:00,97.21,97.24,96.91,96.97,126311.0,95.2652,95.2946,94.9712,95.03,126311.0
2023-07-27 13:50:00,96.97,97.11,96.83,96.99,76984.0,95.03,95.1672,94.8928,95.0496,76984.0
2023-07-27 13:55:00,97.0,97.07,96.82,97.03,82306.0,95.0594,95.128,94.883,95.0888,82306.0
2023-07-27 14:00:00,97.02,97.14,96.8,96.93,81606.0,95.079,95.1966,94.8634,94.9908,81606.0
2023-07-27 14:05:00,96.92,97.01,96.5,96.59,139989.0,94.981,95.0692,94.5694,94.6576,139989.0
2023-07-27 14:10:00,96.57,96.57,95.97,96.08,173895.0,94.638,94.638,94.05,94.1578,173895.0
2023-07-27 14:15:00,96.07,96.28,96.04,96.27,134784.0,94.148,94.3538,94.1186,94.344,134784.0
2023-07-27 14:20:00,96.28,96.47,96.03,96.05,109035.0,94.3538,94.54,94.1088,94.1284,109035.0
2023-07-27 14:25:00,96.05,96.11,95.62,95.69,233094.0,94.1284,94.1872,93.7071,93.7757,233094.0
2023-07-27 14:30:00,95.69,95.92,95.5,95.54,219746.0,93.7757,94.001,93.5895,93.6287,219746.0
2023-07-27 14:35:00,95.56,95.62,95.02,95.21,278141.0,93.6483,93.7071,93.1191,93.3053,278141.0
2023-07-27 14:40:00,95.2,95.53,95.13,95.51,254733.0,93.2955,93.6189,93.2269,93.5993,254733.0
2023-07-27 14:45:00,95.5,95.63,95.39,95.43,166684.0,93.5895,93.7169,93.4817,93.5209,166684.0
2023-07-27 14:50:00,95.42,95.48,95.23,95.37,155104.0,93.5111,93.5699,93.3249,93.4621,155104.0
2023-07-27 14:55:00,95.36,95.36,94.91,94.92,212188.0,93.4523,93.4523,93.0113,93.0211,212188.0
2023-07-27 15:00:00,94.91,95.11,94.87,95.04,170166.0,93.0113,93.2073,92.9721,93.1387,170166.0
2023-07-27 15:05:00,95.01,95.12,94.72,95.12,172176.0,93.1093,93.2171,92.8251,93.2171,172176.0
2023-07-27 15:10:00,95.12,95.6,95.1,95.54,227452.0,93.2171,93.6875,93.1975,93.6287,227452.0
2023-07-27 15:15:00,95.54,95.65,95.29,95.45,177889.0,93.6287,93.7365,93.3837,93.5405,177889.0
2023-07-27 15:20:00,95.46,95.46,94.99,95.01,185249.0,93.5503,93.5503,93.0897,93.1093,185249.0
2023-07-27 15:25:00,95.01,95.11,94.87,94.92,123118.0,93.1093,93.2073,92.9721,93.0211,123118.0
2023-07-27 15:30:00,94.94,95.18,94.84,94.84,130782.0,93.0407,93.2759,92.9427,92.9427,130782.0
2023-07-27 15:35:00,94.85,94.99,94.69,94.74,151994.0,92.9525,93.0897,92.7957,92.8447,151994.0
2023-07-27 15:40:00,94.73,94.83,94.49,94.53,153655.0,92.8349,92.9329,92.5997,92.6389,153655.0
2023-07-27 15:45:00,94.53,94.62,94.16,94.33,259050.0,92.6389,92.7271,92.2763,92.4429,259050.0
2023-07-27 15:50:00,94.34,94.87,94.29,94.69,370362.0,92.4527,92.9721,92.4037,92.7957,370362.0
2023-07-27 15:55:00,94.67,94.99,94.49,94.76,293501.0,92.7761,93.0897,92.5997,92.8643,293501.0
2023-07-28 09:30:00,96.84,97.03,96.72,96.78,376413.0,94.9026,95.0888,94.785,94.8438,376413.0
2023-07-28 09:35:00,96.8,96.91,96.42,96.82,143004.0,94.8634,94.9712,94.491,94.883,143004.0
2023-07-28 09:40:00,96.83,97.11,96.77,96.8,168381.0,94.8928,95.1672,94.834,94.8634,168381.0
2023-07-28 09:45:00,96.81,97.19,96.81,97.18,113499.0,94.8732,95.2456,94.8732,95.2358,113499.0
2023-07-28 09:50:00,97.19,97.33,97.06,97.2,141801.0,95.2456,95.3828,95.1182,95.2554,141801.0
2023-07-28 09:55:00,97.19,97.22,96.95,97.03,88906.0,95.2456,95.275,95.0104,95.0888,88906.0
2023-07-28 10:00:00,97.03,97.43,97.03,97.36,207834.0,95.0888,95.4808,95.0888,95.4122,207834.0
2023-07-28 10:05:00,97.36,97.39,97.18,97.33,96850.0,95.4122,95.4416,95.2358,95.3828,96850.0
2023-07-28 10:10:00,97.31,97.41,97.18,97.3,97312.0,95.3632,95.4612,95.2358,95.3534,97312.0
2023-07-28 10:15:00,97.29,97.44,97.28,97.43,104083.0,95.3436,95.4906,95.3338,95.4808,104083.0
2023-07-28 10:20:00,97.43,97.48,97.33,97.48,75915.0,95.4808,95.5298,95.3828,95.5298,75915.0
2023-07-28 10:25:00,97.48,97.48,96.96,97.19,181291.0,95.5298,95.5298,95.0202,95.2456,181291.0
2023-07-28 10:30:00,97.19,97.46,97.19,97.43,95813.0,95.2456,95.5102,95.2456,95.4808,95813.0
2023-07-28 10:35:00,97.43,97.44,97.07,97.08,121150.0,95.4808,95.4906,95.128,95.1378,121150.0
2023-07-28 10:40:00,97.08,97.24,97.05,97.08,93845.0,95.1378,95.2946,95.1084,95.1378,93845.0
2023-07-28 10:45:00,97.07,97.25,96.9,97.23,94909.0,95.128,95.3044,94.9614,95.2848,94909.0
2023-07-28 10:50:00,97.25,97.32,97.03,97.07,98983.0,95.3044,95.373,95.0888,95.128,98983.0
2023-07-28 10:55:00,97.1,97.44,97.1,97.42,77399.0,95.1574,95.4906,95.1574,95.471,77399.0
2023-07-28 11:00:00,97.44,97.49,97.3,97.44,79878.0,95.4906,95.5396,95.3534,95.4906,79878.0
2023-07-28 11:05:00,97.44,97.45,97.37,97.43,39784.0,95.4906,95.5004,95.422,95.4808,39784.0
2023-07-28 11:10:00,97.44,97.56,97.31,97.5,94066.0,95.4906,95.6082,95.3632,95.5494,94066.0
2023-07-28 11:15:00,97.5,97.69,97.47,97.66,71563.0,95.5494,95.7356,95.52,95.7062,71563.0
2023-07-28 11:20:00,97.66,97.89,97.66,97.87,108247.0,95.7062,95.9316,95.7062,95.912,108247.0
2023-07-28 11:25:00,97.86,97.95,97.79,97.84,83055.0,95.9022,95.9904,95.8336,95.8826,83055.0
2023-07-28 11:30:00,97.85,97.9,97.7,97.75,82561.0,95.8924,95.9414,95.7454,95.7944,82561.0
2023-07-28 11:35:00,97.73,97.88,97.73,97.86,70543.0,95.7748,95.9218,95.7748,95.9022,70543.0
2023-07-28 11:40:00,97.86,98.05,97.84,98.03,76306.0,95.9022,96.0884,95.8826,96.0688,76306.0
2023-07-28 11:45:00,98.03,98.03,97.8,97.9,90459.0,96.0688,96.0688,95.8434,95.9414,90459.0
2023-07-28 11:50:00,97.9,98.01,97.87,97.98,66455.0,95.9414,96.0492,95.912,96.0198,66455.0
2023-07-28 11:55:00,97.98,98.0,97.83,98.0,67451.0,96.0198,96.0394,95.8728,96.0394,67451.0
2023-07-28 12:00:00,97.99,98.0,97.56,97.65,141370.0,96.0296,96.0394,95.6082,95.6964,141370.0
2023-07-28 12:05:00,97.65,97.66,97.49,97.52,70962.0,95.6964,95.7062,95.5396,95.569,70962.0
2023-07-28 12:10:00,97.5,97.76,97.5,97.75,86719.0,95.5494,95.8042,95.5494,95.7944,86719.0
2023-07-28 12:15:00,97.76,97.81,97.66,97.71,76023.0,95.8042,95.8532,95.7062,95.7552,76023.0
2023-07-28 12:20:00,97.7,97.88,97.68,97.84,52966.0,95.7454,95.9218,95.7258,95.8826,52966.0
2023-07-28 12:25:00,97.84,97.95,97.82,97.95,45931.0,95.8826,95.9904,95.863,95.9904,45931.0
2023-07-28 12:30:00,97.94,97.94,97.78,97.84,49868.0,95.9806,95.9806,95.8238,95.8826,49868.0
2023-07-28 12:35:00,97.8,97.91,97.73,97.76,48401.0,95.8434,95.9512,95.7748,95.8042,48401.0
2023-07-28 12:40:00,97.77,97.79,97.69,97.76,29493.0,95.814,95.8336,95.7356,95.8042,29493.0
2023-07-28 12:45:00,97.75,97.82,97.67,97.72,41828.0,95.7944,95.863,95.716,95.765,41828.0
2023-07-28 12:50:00,97.73,97.85,97.68,97.82,18956.0,95.7748,95.8924,95.7258,95.863,18956.0
2023-07-28 12:55:00,97.82,97.82,97.52,97.59,54555.0,95.863,95.863,95.569,95.6376,54555.0
2023-07-28 13:00:00,97.59,97.59,97.39,97.47,68314.0,95.6376,95.6376,95.4416,95.52,68314.0
2023-07-28 13:05:00,97.47,97.47,97.24,97.28,91668.0,95.52,95.52,95.2946,95.3338,91668.0
2023-07-28 13:10:00,97.28,97.46,97.2,97.46,48866.0,95.3338,95.5102,95.2554,95.5102,48866.0
2023-07-28 13:15:00,97.45,97.45,97.28,97.35,27841.0,95.5004,95.5004,95.3338,95.4024,27841.0
2023-07-28 13:20:00,97.29,97.3,97.07,97.21,57829.0,95.3436,95.3534,95.128,95.2652,57829.0
2023-07-28 13:25:00,97.21,97.21,97.03,97.05,39026.0,95.2652,95.2652,95.0888,95.1084,39026.0
2023-07-28 13:30:00,97.03,97.21,96.82,96.87,204736.0,95.0888,95.2652,94.883,94.932,204736.0
2023-07-28 13:35:00,96.87,96.87,96.68,96.81,94254.0,94.932,94.932,94.7458,94.8732,94254.0
2023-07-28 13:40:00,96.84,96.84,96.35,96.58,146659.0,94.9026,94.9026,94.4224,94.6478,146659.0
2023-07-28 13:45:00,96.57,96.58,96.38,96.41,114269.0,94.638,94.6478,94.4518,94.4812,114269.0
2023-07-28 13:50:00,96.42,96.85,96.4,96.85,106306.0,94.491,94.9124,94.4714,94.9124,106306.0
2023-07-28 13:55:00,96.84,97.12,96.84,97.1,102674.0,94.9026,95.177,94.9026,95.1574,102674.0
2023-07-28 14:00:00,97.1,97.31,97.06,97.31,69220.0,95.1574,95.3632,95.1182,95.3632,69220.0
2023-07-28 14:05:00,97.31,97.4,97.22,97.38,89092.0,95.3632,95.4514,95.275,95.4318,89092.0
2023-07-28 14:10:00,97.37,97.39,97.14,97.19,80698.0,95.422,95.4416,95.1966,95.2456,80698.0
2023-07-28 14:15:00,97.2,97.27,97.14,97.27,52118.0,95.2554,95.324,95.1966,95.324,52118.0
2023-07-28 14:20:00,97.27,97.51,97.23,97.39,103554.0,95.324,95.5592,95.2848,95.4416,103554.0
2023-07-28 14:25:00,97.37,97.5,97.36,97.5,68583.0,95.422,95.5494,95.4122,95.5494,68583.0
2023-07-28 14:30:00,97.5,97.51,97.38,97.43,57258.0,95.5494,95.5592,95.4318,95.4808,57258.0
2023-07-28 14:35:00,97.43,97.44,97.06,97.11,91997.0,95.4808,95.4906,95.1182,95.1672,91997.0
2023-07-28 14:40:00,97.1,97.44,97.03,97.44,81478.0,95.1574,95.4906,95.0888,95.4906,81478.0
2023-07-28 14:45:00,97.42,97.59,97.39,97.51,73026.0,95.471,95.6376,95.4416,95.5592,73026.0
2023-07-28 14:50:00,97.51,97.78,97.49,97.72,102030.0,95.5592,95.8238,95.5396,95.765,102030.0
2023-07-28 14:55:00,97.71,97.71,97.47,97.57,101196.0,95.7552,95.7552,95.52,95.618,101196.0
2023-07-28 15:00:00,97.58,97.61,97.42,97.59,88236.0,95.6278,95.6572,95.471,95.6376,88236.0
2023-07-28 15:05:00,97.58,97.69,97.55,97.62,44832.0,95.6278,95.7356,95.5984,95.667,44832.0
2023-07-28 15:10:00,97.63,97.75,97.54,97.64,38032.0,95.6768,95.7944,95.5886,95.6866,38032.0
2023-07-28 15:15:00,97.67,97.73,97.61,97.71,35120.0,95.716,95.7748,95.6572,95.7552,35120.0
2023-07-28 15:20:00,97.67,97.69,97.39,97.46,66097.0,95.716,95.7356,95.4416,95.5102,66097.0
2023-07-28 15:25:00,97.46,97.59,97.33,97.35,200359.0,95.5102,95.6376,95.3828,95.4024,200359.0
2023-07-28 15:30:00,97.34,97.54,97.29,97.53,69337.0,95.3926,95.5886,95.3436,95.5788,69337.0
2023-07-28 15:35:00,97.52,97.59,97.33,97.34,98400.0,95.569,95.6376,95.3828,95.3926,98400.0
2023-07-28 15:40:00,97.34,97.4,97.22,97.31,86957.0,95.3926,95.4514,95.275,95.3632,86957.0
2023-07-28 15:45:00,97.28,97.44,97.18,97.25,104673.0,95.3338,95.4906,95.2358,95.3044,104673.0
2023-07-28 15:50:00,97.23,97.66,97.13,97.6,161730.0,95.2848,95.7062,95.1868,95.6474,161730.0
2023-07-28 15:55:00,97.59,97.66,97.41,97.48,216382.0,95.6376,95.7062,95.4612,95.5298,216382.0
2023-07-31 09:30:00,97.79,98.03,97.69,97.75,180816.0,95.8336,96.0688,95.7356,95.7944,180816.0
2023-07-31 09:35:00,97.74,97.99,97.7,97.95,101587.0,95.7846,96.0296,95.7454,95.9904,101587.0
2023-07-31 09:40:00,97.96,98.26,97.93,98.11,144796.0,96.0002,96.2942,95.9708,96.1472,144796.0
2023-07-31 09:45:00,98.15,98.28,98.02,98.06,95811.0,96.1864,96.3138,96.059,96.0982,95811.0
2023-07-31 09:50:00,98.07,98.23,97.91,97.93,75686.0,96.108,96.2648,95.9512,95.9708,75686.0
2023-07-31 09:55:00,97.91,97.94,97.21,97.54,332941.0,95.9512,95.9806,95.2652,95.5886,332941.0
2023-07-31 10:00:00,97.55,97.55,97.33,97.53,87885.0,95.5984,95.5984,95.3828,95.5788,87885.0
2023-07-31 10:05:00,97.53,97.78,97.53,97.76,74148.0,95.5788,95.8238,95.5788,95.8042,74148.0
2023-07-31 10:10:00,97.76,97.81,97.64,97.74,45991.0,95.8042,95.8532,95.6866,95.7846,45991.0
2023-07-31 10:15:00,97.79,97.87,97.68,97.73,79880.0,95.8336,95.912,95.7258,95.7748,79880.0
2023-07-31 10:20:00,97.7,97.86,97.68,97.85,41476.0,95.7454,95.9022,95.7258,95.8924,41476.0
2023-07-31 10:25:00,97.85,98.0,97.8,98.0,94316.0,95.8924,96.0394,95.8434,96.0394,94316.0
2023-07-31 10:30:00,97.99,98.07,97.65,97.73,98521.0,96.0296,96.108,95.6964,95.7748,98521.0
2023-07-31 10:35:00,97.72,97.89,97.63,97.87,62503.0,95.765,95.9316,95.6768,95.912,62503.0
2023-07-31 10:40:00,97.89,97.97,97.81,97.93,37204.0,95.9316,96.01,95.8532,95.9708,37204.0
2023-07-31 10:45:00,97.93,97.96,97.66,97.92,102455.0,95.9708,96.0002,95.7062,95.961,102455.0
2023-07-31 10:50:00,97.9,97.91,97.82,97.82,42909.0,95.9414,95.9512,95.863,95.863,42909.0
2023-07-31 10:55:00,97.83,97.95,97.82,97.87,32932.0,95.8728,95.9904,95.863,95.912,32932.0
2023-07-31 11:00:00,97.87,97.94,97.78,97.92,28369.0,95.912,95.9806,95.8238,95.961,28369.0
2023-07-31 11:05:00,97.93,97.98,97.82,97.94,25296.0,95.9708,96.0198,95.863,95.9806,25296.0
2023-07-31 11:10:00,97.94,98.06,97.88,97.93,59639.0,95.9806,96.0982,95.9218,95.9708,59639.0
2023-07-31 11:15:00,97.91,97.91,97.76,97.87,48910.0,95.9512,95.9512,95.8042,95.912,48910.0
2023-07-31 11:20:00,97.87,97.89,97.69,97.73,33955.0,95.912,95.9316,95.7356,95.7748,33955.0
2023-07-31 11:25:00,97.69,97.76,97.6,97.72,45099.0,95.7356,95.8042,95.6474,95.765,45099.0
2023-07-31 11:30:00,97.74,97.76,97.33,97.53,132987.0,95.7846,95.8042,95.3828,95.5788,132987.0
2023-07-31 11:35:00,97.53,97.69,97.52,97.59,34505.0,95.5788,95.7356,95.569,95.6376,34505.0
2023-07-31 11:40:00,97.62,97.62,97.49,97.6,84661.0,95.667,95.667,95.5396,95.6474,84661.0
2023-07-31 11:45:00,97.59,97.73,97.54,97.7,27269.0,95.6376,95.7748,95.5886,95.7454,27269.0
2023-07-31 11:50:00,97.69,97.71,97.34,97.38,90389.0,95.7356,95.7552,95.3926,95.4318,90389.0
2023-07-31 11:55:00,97.37,97.55,97.37,97.5,42494.0,95.422,95.5984,95.422,95.5494,42494.0
2023-07-31 12:00:00,97.48,97.64,97.48,97.58,34854.0,95.5298,95.6866,95.5298,95.6278,34854.0
2023-07-31 12:05:00,97.56,97.59,97.44,97.52,16878.0,95.6082,95.6376,95.4906,95.569,16878.0
2023-07-31 12:10:00,97.5,97.6,97.43,97.5,30243.0,95.5494,95.6474,95.4808,95.5494,30243.0
2023-07-31 12:15:00,97.47,97.64,97.42,97.62,20984.0,95.52,95.6866,95.471,95.667,20984.0
2023-07-31 12:20:00,97.6,97.68,97.55,97.65,37328.0,95.6474,95.7258,95.5984,95.6964,37328.0
2023-07-31 12:25:00,97.67,97.69,97.59,97.66,20901.0,95.716,95.7356,95.6376,95.7062,20901.0
2023-07-31 12:30:00,97.66,97.68,97.52,97.56,18381.0,95.7062,95.7258,95.569,95.6082,18381.0
2023-07-31 12:35:00,97.55,97.56,97.47,97.53,24342.0,95.5984,95.6082,95.52,95.5788,24342.0
2023-07-31 12:40:00,97.5,97.5,97.36,97.48,39359.0,95.5494,95.5494,95.4122,95.5298,39359.0
2023-07-31 12:45:00,97.48,97.48,97.33,97.46,25082.0,95.5298,95.5298,95.3828,95.5102,25082.0
2023-07-31 12:50:00,97.46,97.46,97.29,97.38,31178.0,95.5102,95.5102,95.3436,95.4318,31178.0
2023-07-31 12:55:00,97.37,97.37,97.22,97.29,44169.0,95.422,95.422,95.275,95.3436,44169.0
2023-07-31 13:00:00,97.28,97.29,97.05,97.18,46894.0,95.3338,95.3436,95.1084,95.2358,46894.0
2023-07-31 13:05:00,97.17,97.46,97.14,97.44,38184.0,95.226,95.5102,95.1966,95.4906,38184.0
2023-07-31 13:10:00,97.47,97.54,97.43,97.43,54625.0,95.52,95.5886,95.4808,95.4808,54625.0
2023-07-31 13:15:00,97.44,97.44,97.15,97.19,53858.0,95.4906,95.4906,95.2064,95.2456,53858.0
2023-07-31 13:20:00,97.2,97.34,97.18,97.27,32732.0,95.2554,95.3926,95.2358,95.324,32732.0
2023-07-31 13:25:00,97.28,97.42,97.21,97.3,33324.0,95.3338,95.471,95.2652,95.3534,33324.0
2023-07-31 13:30:00,97.29,97.48,97.28,97.46,25778.0,95.3436,95.5298,95.3338,95.5102,25778.0
2023-07-31 13:35:00,97.46,97.64,97.46,97.62,36117.0,95.5102,95.6866,95.5102,95.667,36117.0
2023-07-31 13:40:00,97.64,97.64,97.5,97.59,45297.0,95.6866,95.6866,95.5494,95.6376,45297.0
2023-07-31 13:45:00,97.56,97.59,97.46,97.54,22989.0,95.6082,95.6376,95.5102,95.5886,22989.0
2023-07-31 13:50:00,97.52,97.52,97.38,97.38,24532.0,95.569,95.569,95.4318,95.4318,24532.0
2023-07-31 13:55:00,97.4,97.48,97.38,97.45,18290.0,95.4514,95.5298,95.4318,95.5004,18290.0
2023-07-31 14:00:00,97.47,97.55,97.43,97.49,34952.0,95.52,95.5984,95.4808,95.5396,34952.0
2023-07-31 14:05:00,97.51,97.55,97.34,97.38,61627.0,95.5592,95.5984,95.3926,95.4318,61627.0
2023-07-31 14:10:00,97.32,97.4,97.29,97.36,17403.0,95.373,95.4514,95.3436,95.4122,17403.0
2023-07-31 14:15:00,97.32,97.4,97.31,97.34,8477.0,95.373,95.4514,95.3632,95.3926,8477.0
2023-07-31 14:20:00,97.33,97.37,97.22,97.29,22019.0,95.3828,95.422,95.275,95.3436,22019.0
2023-07-31 14:25:00,97.3,97.4,97.2,97.34,21695.0,95.3534,95.4514,95.2554,95.3926,21695.0
2023-07-31 14:30:00,97.33,97.4,97.27,97.39,30692.0,95.3828,95.4514,95.324,95.4416,30692.0
2023-07-31 14:35:00,97.39,97.46,97.27,97.34,38699.0,95.4416,95.5102,95.324,95.3926,38699.0
2023-07-31 14:40:00,97.34,97.42,97.3,97.36,30832.0,95.3926,95.471,95.3534,95.4122,30832.0
2023-07-31 14:45:00,97.35,97.46,97.28,97.46,24662.0,95.4024,95.5102,95.3338,95.5102,24662.0
2023-07-31 14:50:00,97.45,97.59,97.44,97.48,63879.0,95.5004,95.6376,95.4906,95.5298,63879.0
2023-07-31 14:55:00,97.48,97.64,97.48,97.57,44106.0,95.5298,95.6866,95.5298,95.618,44106.0
2023-07-31 15:00:00,97.57,97.59,97.34,97.37,64453.0,95.618,95.6376,95.3926,95.422,64453.0
2023-07-31 15:05:00,97.36,97.38,97.29,97.29,33918.0,95.4122,95.4318,95.3436,95.3436,33918.0
2023-07-31 15:10:00,97.3,97.35,97.19,97.26,44426.0,95.3534,95.4024,95.2456,95.3142,44426.0
2023-07-31 15:15:00,97.26,97.36,97.21,97.34,53897.0,95.3142,95.4122,95.2652,95.3926,53897.0
2023-07-31 15:20:00,97.36,97.42,97.24,97.24,43089.0,95.4122,95.471,95.2946,95.2946,43089.0
2023-07-31 15:25:00,97.27,97.37,97.19,97.33,26644.0,95.324,95.422,95.2456,95.3828,26644.0
2023-07-31 15:30:00,97.33,97.42,97.17,97.22,54026.0,95.3828,95.471,95.226,95.275,54026.0
2023-07-31 15:35:00,97.21,97.27,97.03,97.06,84993.0,95.2652,95.324,95.0888,95.1182,84993.0
2023-07-31 15:40:00,97.06,97.22,97.04,97.19,60059.0,95.1182,95.275,95.0986,95.2456,60059.0
2023-07-31 15:45:00,97.2,97.25,96.92,97.02,118913.0,95.2554,95.3044,94.981,95.079,118913.0
2023-07-31 15:50:00,97.01,97.4,96.98,97.37,141537.0,95.0692,95.4514,95.0398,95.422,141537.0
2023-07-31 15:55:00,97.39,98.06,97.32,98.03,510408.0,95.4416,96.0982,95.373,96.0688,510408.0
2023-08-01 09:30:00,97.03,97.27,96.9,97.25,309424.0,95.0888,95.324,94.9614,95.3044,309424.0
2023-08-01 09:35:00,97.26,97.47,97.18,97.33,158413.0,95.3142,95.52,95.2358,95.3828,158413.0
2023-08-01 09:40:00,97.33,97.38,97.21,97.22,80050.0,95.3828,95.4318,95.2652,95.275,80050.0
2023-08-01 09:45:00,97.24,97.31,97.11,97.22,79616.0,95.2946,95.3632,95.1672,95.275,79616.0
2023-08-01 09:50:00,97.21,97.34,97.19,97.32,42652.0,95.2652,95.3926,95.2456,95.373,42652.0
2023-08-01 09:55:00,97.34,97.42,97.26,97.36,64673.0,95.3926,95.471,95.3142,95.4122,64673.0
2023-08-01 10:00:00,97.39,97.65,97.24,97.54,161536.0,95.4416,95.6964,95.2946,95.5886,161536.0
2023-08-01 10:05:00,97.54,97.62,97.26,97.38,106790.0,95.5886,95.667,95.3142,95.4318,106790.0
2023-08-01 10:10:00,97.36,97.38,96.82,96.89,154424.0,95.4122,95.4318,94.883,94.9516,154424.0
2023-08-01 10:15:00,96.88,96.94,96.56,96.69,216147.0,94.9418,95.0006,94.6282,94.7556,216147.0
2023-08-01 10:20:00,96.66,96.8,96.6,96.74,100172.0,94.7262,94.8634,94.6674,94.8046,100172.0
2023-08-01 10:25:00,96.75,96.86,96.64,96.81,71438.0,94.8144,94.9222,94.7066,94.8732,71438.0
2023-08-01 10:30:00,96.81,97.04,96.72,96.9,93105.0,94.8732,95.0986,94.785,94.9614,93105.0
2023-08-01 10:35:00,96.9,97.09,96.85,97.03,74012.0,94.9614,95.1476,94.9124,95.0888,74012.0
2023-08-01 10:40:00,97.02,97.23,96.9,96.94,94204.0,95.079,95.2848,94.9614,95.0006,94204.0
2023-08-01 10:45:00,96.94,97.16,96.92,97.14,43352.0,95.0006,95.2162,94.981,95.1966,43352.0
2023-08-01 10:50:00,97.15,97.26,97.06,97.16,55615.0,95.2064,95.3142,95.1182,95.2162,55615.0
2023-08-01 10:55:00,97.15,97.24,96.96,97.06,32103.0,95.2064,95.2946,95.0202,95.1182,32103.0
2023-08-01 11:00:00,97.09,97.16,96.91,96.95,49690.0,95.1476,95.2162,94.9712,95.0104,49690.0
2023-08-01 11:05:00,96.94,97.07,96.88,96.99,38732.0,95.0006,95.128,94.9418,95.0496,38732.0
2023-08-01 11:10:00,97.03,97.09,96.86,96.86,27204.0,95.0888,95.1476,94.9222,94.9222,27204.0
2023-08-01 11:15:00,96.85,96.98,96.75,96.89,56385.0,94.9124,95.0398,94.8144,94.9516,56385.0
2023-08-01 11:20:00,96.88,96.88,96.74,96.79,37083.0,94.9418,94.9418,94.8046,94.8536,37083.0
2023-08-01 11:25:00,96.78,97.1,96.76,97.03,49009.0,94.8438,95.1574,94.8242,95.0888,49009.0
2023-08-01 11:30:00,97.01,97.07,96.82,96.9,44809.0,95.0692,95.128,94.883,94.9614,44809.0
2023-08-01 11:35:00,96.9,97.01,96.85,96.98,27292.0,94.9614,95.0692,94.9124,95.0398,27292.0
2023-08-01 11:40:00,96.97,96.98,96.75,96.76,28146.0,95.03,95.0398,94.8144,94.8242,28146.0
2023-08-01 11:45:00,96.78,96.86,96.74,96.85,27497.0,94.8438,94.9222,94.8046,94.9124,27497.0
2023-08-01 11:50:00,96.84,96.95,96.82,96.95,19389.0,94.9026,95.0104,94.883,95.0104,19389.0
2023-08-01 11:55:00,96.94,97.02,96.87,96.95,61774.0,95.0006,95.079,94.932,95.0104,61774.0
2023-08-01 12:00:00,96.96,96.99,96.84,96.85,21532.0,95.0202,95.0496,94.9026,94.9124,21532.0
2023-08-01 12:05:00,96.85,96.93,96.79,96.91,24200.0,94.9124,94.9908,94.8536,94.9712,24200.0
2023-08-01 12:10:00,96.91,97.02,96.91,96.99,26527.0,94.9712,95.079,94.9712,95.0496,26527.0
2023-08-01 12:15:00,97.0,97.03,96.84,96.85,40026.0,95.0594,95.0888,94.9026,94.9124,40026.0
2023-08-01 12:20:00,96.85,96.86,96.7,96.76,44021.0,94.9124,94.9222,94.7654,94.8242,44021.0
2023-08-01 12:25:00,96.74,96.82,96.65,96.73,25911.0,94.8046,94.883,94.7164,94.7948,25911.0
2023-08-01 12:30:00,96.71,96.87,96.54,96.83,68964.0,94.7752,94.932,94.6086,94.8928,68964.0
2023-08-01 12:35:00,96.82,96.88,96.78,96.83,21290.0,94.883,94.9418,94.8438,94.8928,21290.0
2023-08-01 12:40:00,96.82,96.95,96.82,96.93,25484.0,94.883,95.0104,94.883,94.9908,25484.0
2023-08-01 12:45:00,96.93,96.97,96.87,96.91,20754.0,94.9908,95.03,94.932,94.9712,20754.0
2023-08-01 12:50:00,96.89,96.97,96.81,96.97,16084.0,94.9516,95.03,94.8732,95.03,16084.0
2023-08-01 12:55:00,96.96,97.09,96.92,97.07,49296.0,95.0202,95.1476,94.981,95.128,49296.0
2023-08-01 13:00:00,97.09,97.18,97.06,97.13,28872.0,95.1476,95.2358,95.1182,95.1868,28872.0
2023-08-01 13:05:00,97.13,97.18,97.04,97.05,20692.0,95.1868,95.2358,95.0986,95.1084,20692.0
2023-08-01 13:10:00,97.05,97.07,96.99,97.04,21391.0,95.1084,95.128,95.0496,95.0986,21391.0
2023-08-01 13:15:00,97.06,97.12,96.96,97.0,19240.0,95.1182,95.177,95.0202,95.0594,19240.0
2023-08-01 13:20:00,97.01,97.13,97.0,97.12,22265.0,95.0692,95.1868,95.0594,95.177,22265.0
2023-08-01 13:25:00,97.11,97.12,97.05,97.07,18621.0,95.1672,95.177,95.1084,95.128,18621.0
2023-08-01 13:30:00,97.08,97.09,96.93,97.04,19435.0,95.1378,95.1476,94.9908,95.0986,19435.0
2023-08-01 13:35:00,97.03,97.05,96.85,96.88,24519.0,95.0888,95.1084,94.9124,94.9418,24519.0
2023-08-01 13:40:00,96.87,97.0,96.85,97.0,33778.0,94.932,95.0594,94.9124,95.0594,33778.0
2023-08-01 13:45:00,97.0,97.02,96.93,96.99,21720.0,95.0594,95.079,94.9908,95.0496,21720.0
2023-08-01 13:50:00,97.0,97.11,97.0,97.08,21240.0,95.0594,95.1672,95.0594,95.1378,21240.0
2023-08-01 13:55:00,97.07,97.16,97.04,97.12,28238.0,95.128,95.2162,95.0986,95.177,28238.0
2023-08-01 14:00:00,97.15,97.28,97.15,97.27,45339.0,95.2064,95.3338,95.2064,95.324,45339.0
2023-08-01 14:05:00,97.27,97.29,97.15,97.24,32263.0,95.324,95.3436,95.2064,95.2946,32263.0
2023-08-01 14:10:00,97.24,97.27,97.16,97.24,22345.0,95.2946,95.324,95.2162,95.2946,22345.0
2023-08-01 14:15:00,97.24,97.48,97.24,97.44,100584.0,95.2946,95.5298,95.2946,95.4906,100584.0
2023-08-01 14:20:00,97.44,97.44,97.3,97.33,71953.0,95.4906,95.4906,95.3534,95.3828,71953.0
2023-08-01 14:25:00,97.34,97.4,97.13,97.23,87581.0,95.3926,95.4514,95.1868,95.2848,87581.0
2023-08-01 14:30:00,97.24,97.29,97.19,97.25,23903.0,95.2946,95.3436,95.2456,95.3044,23903.0
2023-08-01 14:35:00,97.26,97.4,97.26,97.37,47238.0,95.3142,95.4514,95.3142,95.422,47238.0
2023-08-01 14:40:00,97.37,97.37,97.26,97.3,23858.0,95.422,95.422,95.3142,95.3534,23858.0
2023-08-01 14:45:00,97.29,97.42,97.26,97.42,68703.0,95.3436,95.471,95.3142,95.471,68703.0
2023-08-01 14:50:00,97.39,97.41,97.26,97.28,53512.0,95.4416,95.4612,95.3142,95.3338,53512.0
2023-08-01 14:55:00,97.28,97.33,97.18,97.31,62588.0,95.3338,95.3828,95.2358,95.3632,62588.0
2023-08-01 15:00:00,97.32,97.39,97.31,97.37,46614.0,95.373,95.4416,95.3632,95.422,46614.0
2023-08-01 15:05:00,97.37,97.47,97.35,97.47,49394.0,95.422,95.52,95.4024,95.52,49394.0
2023-08-01 15:10:00,97.46,97.49,97.38,97.38,35287.0,95.5102,95.5396,95.4318,95.4318,35287.0
2023-08-01 15:15:00,97.39,97.45,97.34,97.34,20202.0,95.4416,95.5004,95.3926,95.3926,20202.0
2023-08-01 15:20:00,97.35,97.4,97.29,97.29,18715.0,95.4024,95.4514,95.3436,95.3436,18715.0
2023-08-01 15:25:00,97.31,97.32,97.18,97.3,46325.0,95.3632,95.373,95.2358,95.3534,46325.0
2023-08-01 15:30:00,97.29,97.4,97.27,97.37,37650.0,95.3436,95.4514,95.324,95.422,37650.0
2023-08-01 15:35:00,97.37,97.38,97.17,97.2,47018.0,95.422,95.4318,95.226,95.2554,47018.0
2023-08-01 15:40:00,97.21,97.21,96.98,97.05,60089.0,95.2652,95.2652,95.0398,95.1084,60089.0
2023-08-01 15:45:00,97.06,97.28,97.01,97.28,50528.0,95.1182,95.3338,95.0692,95.3338,50528.0
2023-08-01 15:50:00,97.28,97.44,97.27,97.4,110486.0,95.3338,95.4906,95.324,95.4514,110486.0
2023-08-01 15:55:00,97.38,97.38,97.12,97.15,224667.0,95.4318,95.4318,95.177,95.2064,224667.0
2023-08-02 09:30:00,95.05,95.17,94.6,94.63,312106.0,93.1485,93.2661,92.7075,92.7369,312106.0
2023-08-02 09:35:00,94.66,94.91,94.49,94.91,226277.0,92.7663,93.0113,92.5997,93.0113,226277.0
2023-08-02 09:40:00,94.91,95.25,94.77,94.97,187135.0,93.0113,93.3445,92.8741,93.0701,187135.0
2023-08-02 09:45:00,94.98,95.08,94.82,94.99,102733.0,93.0799,93.1779,92.9231,93.0897,102733.0
2023-08-02 09:50:00,94.99,94.99,94.69,94.79,122664.0,93.0897,93.0897,92.7957,92.8937,122664.0
2023-08-02 09:55:00,94.79,94.99,94.74,94.91,73368.0,92.8937,93.0897,92.8447,93.0113,73368.0
2023-08-02 10:00:00,94.91,94.96,94.68,94.82,78631.0,93.0113,93.0603,92.7859,92.9231,78631.0
2023-08-02 10:05:00,94.82,94.82,94.34,94.39,110869.0,92.9231,92.9231,92.4527,92.5017,110869.0
2023-08-02 10:10:00,94.39,94.44,94.23,94.27,150802.0,92.5017,92.5507,92.3449,92.3841,150802.0
2023-08-02 10:15:00,94.26,94.27,94.01,94.23,186071.0,92.3743,92.3841,92.1293,92.3449,186071.0
2023-08-02 10:20:00,94.22,94.4,94.16,94.33,108054.0,92.3351,92.5115,92.2763,92.4429,108054.0
2023-08-02 10:25:00,94.34,94.49,94.25,94.26,84502.0,92.4527,92.5997,92.3645,92.3743,84502.0
2023-08-02 10:30:00,94.26,94.46,94.22,94.38,68860.0,92.3743,92.5703,92.3351,92.4919,68860.0
2023-08-02 10:35:00,94.38,94.38,94.11,94.16,52200.0,92.4919,92.4919,92.2273,92.2763,52200.0
2023-08-02 10:40:00,94.15,94.23,93.94,94.0,119056.0,92.2665,92.3449,92.0607,92.1195,119056.0
2023-08-02 10:45:00,94.0,94.0,93.63,93.68,138660.0,92.1195,92.1195,91.7569,91.8059,138660.0
2023-08-02 10:50:00,93.67,93.8,93.51,93.53,121460.0,91.7961,91.9235,91.6393,91.6589,121460.0
2023-08-02 10:55:00,93.53,93.55,93.29,93.39,218677.0,91.6589,91.6785,91.4237,91.5217,218677.0
2023-08-02 11:00:00,93.4,93.64,93.37,93.61,183522.0,91.5315,91.7667,91.5021,91.7373,183522.0
2023-08-02 11:05:00,93.61,93.64,93.44,93.62,72400.0,91.7373,91.7667,91.5707,91.7471,72400.0
2023-08-02 11:10:00,93.62,93.77,93.61,93.7,127957.0,91.7471,91.8941,91.7373,91.8255,127957.0
2023-08-02 11:15:00,93.69,93.74,93.34,93.34,61534.0,91.8157,91.8647,91.4727,91.4727,61534.0
2023-08-02 11:20:00,93.34,93.73,93.33,93.68,107068.0,91.4727,91.8549,91.4629,91.8059,107068.0
2023-08-02 11:25:00,93.69,93.83,93.61,93.72,96953.0,91.8157,91.9529,91.7373,91.8451,96953.0
2023-08-02 11:30:00,93.71,93.84,93.65,93.84,77458.0,91.8353,91.9627,91.7765,91.9627,77458.0
2023-08-02 11:35:00,93.84,94.06,93.8,93.87,218389.0,91.9627,92.1783,91.9235,91.9921,218389.0
2023-08-02 11:40:00,93.85,93.87,93.61,93.72,100915.0,91.9725,91.9921,91.7373,91.8451,100915.0
2023-08-02 11:45:00,93.72,93.81,93.48,93.57,96883.0,91.8451,91.9333,91.6099,91.6981,96883.0
2023-08-02 11:50:00,93.54,93.56,93.39,93.44,72069.0,91.6687,91.6883,91.5217,91.5707,72069.0
2023-08-02 11:55:00,93.43,93.45,93.19,93.2,108452.0,91.5609,91.5805,91.3257,91.3355,108452.0
2023-08-02 12:00:00,93.2,93.29,93.02,93.06,78073.0,91.3355,91.4237,91.1591,91.1983,78073.0
2023-08-02 12:05:00,93.06,93.2,93.01,93.1,154286.0,91.1983,91.3355,91.1493,91.2375,154286.0
2023-08-02 12:10:00,93.12,93.17,92.97,93.15,189430.0,91.2571,91.3061,91.1101,91.2865,189430.0
2023-08-02 12:15:00,93.15,93.43,93.15,93.39,133768.0,91.2865,91.5609,91.2865,91.5217,133768.0
2023-08-02 12:20:00,93.39,93.41,93.12,93.12,79738.0,91.5217,91.5413,91.2571,91.2571,79738.0
2023-08-02 12:25:00,93.11,93.28,93.0,93.14,80670.0,91.2473,91.4139,91.1395,91.2767,80670.0
2023-08-02 12:30:00,93.15,93.39,93.05,93.33,110702.0,91.2865,91.5217,91.1885,91.4629,110702.0
2023-08-02 12:35:00,93.34,93.67,93.3,93.53,182913.0,91.4727,91.7961,91.4335,91.6589,182913.0
2023-08-02 12:40:00,93.54,93.63,93.38,93.63,100665.0,91.6687,91.7569,91.5119,91.7569,100665.0
2023-08-02 12:45:00,93.64,93.7,93.58,93.65,56437.0,91.7667,91.8255,91.7079,91.7765,56437.0
2023-08-02 12:50:00,93.67,93.67,93.32,93.41,168406.0,91.7961,91.7961,91.4531,91.5413,168406.0
2023-08-02 12:55:00,93.39,93.57,93.38,93.55,46376.0,91.5217,91.6981,91.5119,91.6785,46376.0
2023-08-02 13:00:00,93.54,93.77,93.52,93.67,62154.0,91.6687,91.8941,91.6491,91.7961,62154.0
2023-08-02 13:05:00,93.67,93.73,93.53,93.63,87339.0,91.7961,91.8549,91.6589,91.7569,87339.0
2023-08-02 13:10:00,93.64,93.75,93.55,93.56,36294.0,91.7667,91.8745,91.6785,91.6883,36294.0
2023-08-02 13:15:00,93.56,93.66,93.5,93.66,91485.0,91.6883,91.7863,91.6295,91.7863,91485.0
2023-08-02 13:20:00,93.64,93.64,93.49,93.52,41056.0,91.7667,91.7667,91.6197,91.6491,41056.0
2023-08-02 13:25:00,93.51,93.72,93.45,93.72,41802.0,91.6393,91.8451,91.5805,91.8451,41802.0
2023-08-02 13:30:00,93.7,93.87,93.61,93.84,158008.0,91.8255,91.9921,91.7373,91.9627,158008.0
2023-08-02 13:35:00,93.85,93.91,93.76,93.79,35857.0,91.9725,92.0313,91.8843,91.9137,35857.0
2023-08-02 13:40:00,93.82,93.85,93.54,93.58,62651.0,91.9431,91.9725,91.6687,91.7079,62651.0
2023-08-02 13:45:00,93.56,93.69,93.48,93.5,29651.0,91.6883,91.8157,91.6099,91.6295,29651.0
2023-08-02 13:50:00,93.5,93.56,93.37,93.4,46762.0,91.6295,91.6883,91.5021,91.5315,46762.0
2023-08-02 13:55:00,93.4,93.46,93.28,93.36,52221.0,91.5315,91.5903,91.4139,91.4923,52221.0
2023-08-02 14:00:00,93.38,93.57,93.34,93.55,51523.0,91.5119,91.6981,91.4727,91.6785,51523.0
2023-08-02 14:05:00,93.57,93.58,93.39,93.56,32723.0,91.6981,91.7079,91.5217,91.6883,32723.0
2023-08-02 14:10:00,93.55,93.59,93.36,93.59,45482.0,91.6785,91.7177,91.4923,91.7177,45482.0
2023-08-02 14:15:00,93.59,93.69,93.54,93.65,37036.0,91.7177,91.8157,91.6687,91.7765,37036.0
2023-08-02 14:20:00,93.64,93.64,93.49,93.5,27326.0,91.7667,91.7667,91.6197,91.6295,27326.0
2023-08-02 14:25:00,93.53,93.59,93.4,93.51,38275.0,91.6589,91.7177,91.5315,91.6393,38275.0
2023-08-02 14:30:00,93.49,93.59,93.39,93.5,29978.0,91.6197,91.7177,91.5217,91.6295,29978.0
2023-08-02 14:35:00,93.51,93.51,93.31,93.35,45472.0,91.6393,91.6393,91.4433,91.4825,45472.0
2023-08-02 14:40:00,93.35,93.41,93.19,93.2,77804.0,91.4825,91.5413,91.3257,91.3355,77804.0
2023-08-02 14:45:00,93.19,93.44,93.17,93.42,54967.0,91.3257,91.5707,91.3061,91.5511,54967.0
2023-08-02 14:50:00,93.41,93.51,93.37,93.42,52136.0,91.5413,91.6393,91.5021,91.5511,52136.0
2023-08-02 14:55:00,93.44,93.44,93.29,93.41,64303.0,91.5707,91.5707,91.4237,91.5413,64303.0
2023-08-02 15:00:00,93.41,93.57,93.37,93.56,113521.0,91.5413,91.6981,91.5021,91.6883,113521.0
2023-08-02 15:05:00,93.57,93.59,93.2,93.23,85606.0,91.6981,91.7177,91.3355,91.3649,85606.0
2023-08-02 15:10:00,93.24,93.27,93.06,93.11,61628.0,91.3747,91.4041,91.1983,91.2473,61628.0
2023-08-02 15:15:00,93.1,93.17,92.91,93.07,73185.0,91.2375,91.3061,91.0513,91.2081,73185.0
2023-08-02 15:20:00,93.07,93.17,93.02,93.02,53078.0,91.2081,91.3061,91.1591,91.1591,53078.0
2023-08-02 15:25:00,93.04,93.07,92.61,92.63,224389.0,91.1787,91.2081,90.7573,90.7769,224389.0
2023-08-02 15:30:00,92.64,92.81,92.59,92.69,128344.0,90.7867,90.9533,90.7377,90.8357,128344.0
2023-08-02 15:35:00,92.7,93.0,92.7,92.92,106030.0,90.8455,91.1395,90.8455,91.0611,106030.0
2023-08-02 15:40:00,92.93,93.18,92.81,93.08,91418.0,91.0709,91.3159,90.9533,91.2179,91418.0
2023-08-02 15:45:00,93.1,93.32,93.06,93.26,122475.0,91.2375,91.4531,91.1983,91.3943,122475.0
2023-08-02 15:50:00,93.27,93.43,93.11,93.22,168131.0,91.4041,91.5609,91.2473,91.3551,168131.0
2023-08-02 15:55:00,93.22,93.44,93.04,93.12,454523.0,91.3551,91.5707,91.1787,91.2571,454523.0
2023-08-03 09:30:00,91.73,91.96,91.46,91.61,435044.0,89.8949,90.1203,89.6303,89.7773,435044.0
2023-08-03 09:35:00,91.6,92.09,91.58,91.79,203446.0,89.7675,90.2477,89.7479,89.9537,203446.0
2023-08-03 09:40:00,91.79,91.83,91.56,91.68,114063.0,89.9537,89.9929,89.7283,89.8459,114063.0
2023-08-03 09:45:00,91.67,92.02,91.47,91.94,117651.0,89.8361,90.1791,89.6401,90.1007,117651.0
2023-08-03 09:50:00,91.93,92.21,91.88,92.19,82605.0,90.0909,90.3653,90.0419,90.3457,82605.0
2023-08-03 09:55:00,92.19,92.31,92.02,92.08,79187.0,90.3457,90.4633,90.1791,90.2379,79187.0
2023-08-03 10:00:00,92.02,92.49,91.96,92.25,278537.0,90.1791,90.6397,90.1203,90.4045,278537.0
2023-08-03 10:05:00,92.24,92.31,91.9,91.92,142048.0,90.3947,90.4633,90.0615,90.0811,142048.0
2023-08-03 10:10:00,91.94,92.14,91.82,91.97,66073.0,90.1007,90.2967,89.9831,90.1301,66073.0
2023-08-03 10:15:00,91.97,92.05,91.78,92.05,65321.0,90.1301,90.2085,89.9439,90.2085,65321.0
2023-08-03 10:20:00,92.06,92.06,91.65,91.67,124294.0,90.2183,90.2183,89.8165,89.8361,124294.0
2023-08-03 10:25:00,91.64,91.73,91.31,91.32,359539.0,89.8067,89.8949,89.4833,89.4931,359539.0
2023-08-03 10:30:00,91.32,91.7,91.29,91.69,119188.0,89.4931,89.8655,89.4637,89.8557,119188.0
2023-08-03 10:35:00,91.7,91.91,91.68,91.84,84085.0,89.8655,90.0713,89.8459,90.0027,84085.0
2023-08-03 10:40:00,91.84,91.93,91.74,91.91,57929.0,90.0027,90.0909,89.9047,90.0713,57929.0
2023-08-03 10:45:00,91.92,91.97,91.73,91.93,106654.0,90.0811,90.1301,89.8949,90.0909,106654.0
2023-08-03 10:50:00,91.92,91.93,91.65,91.66,86883.0,90.0811,90.0909,89.8165,89.8263,86883.0
2023-08-03 10:55:00,91.66,92.0,91.58,91.97,132720.0,89.8263,90.1595,89.7479,90.1301,132720.0
2023-08-03 11:00:00,91.98,92.18,91.92,92.13,83352.0,90.1399,90.3359,90.0811,90.2869,83352.0
2023-08-03 11:05:00,92.13,92.21,92.07,92.13,60809.0,90.2869,90.3653,90.2281,90.2869,60809.0
2023-08-03 11:10:00,92.17,92.24,92.07,92.24,62335.0,90.3261,90.3947,90.2281,90.3947,62335.0
2023-08-03 11:15:00,92.24,92.61,92.18,92.54,122443.0,90.3947,90.7573,90.3359,90.6887,122443.0
2023-08-03 11:20:00,92.57,92.63,92.43,92.54,71255.0,90.7181,90.7769,90.5809,90.6887,71255.0
2023-08-03 11:25:00,92.57,92.65,92.5,92.54,64255.0,90.7181,90.7965,90.6495,90.6887,64255.0
2023-08-03 11:30:00,92.57,92.62,92.44,92.53,46726.0,90.7181,90.7671,90.5907,90.6789,46726.0
2023-08-03 11:35:00,92.53,92.63,92.41,92.53,75539.0,90.6789,90.7769,90.5613,90.6789,75539.0
2023-08-03 11:40:00,92.54,92.62,92.46,92.52,45102.0,90.6887,90.7671,90.6103,90.6691,45102.0
2023-08-03 11:45:00,92.48,92.58,92.37,92.57,49678.0,90.6299,90.7279,90.5221,90.7181,49678.0
2023-08-03 11:50:00,92.56,92.84,92.55,92.75,107066.0,90.7083,90.9827,90.6985,90.8945,107066.0
2023-08-03 11:55:00,92.75,92.75,92.43,92.48,82553.0,90.8945,90.8945,90.5809,90.6299,82553.0
2023-08-03 12:00:00,92.48,92.56,92.39,92.48,73264.0,90.6299,90.7083,90.5417,90.6299,73264.0
2023-08-03 12:05:00,92.48,92.63,92.42,92.56,36879.0,90.6299,90.7769,90.5711,90.7083,36879.0
2023-08-03 12:10:00,92.57,92.63,92.5,92.53,28882.0,90.7181,90.7769,90.6495,90.6789,28882.0
2023-08-03 12:15:00,92.52,92.74,92.48,92.73,29434.0,90.6691,90.8847,90.6299,90.8749,29434.0
2023-08-03 12:20:00,92.73,92.8,92.62,92.72,50936.0,90.8749,90.9435,90.7671,90.8651,50936.0
2023-08-03 12:25:00,92.71,92.77,92.61,92.71,34092.0,90.8553,90.9141,90.7573,90.8553,34092.0
2023-08-03 12:30:00,92.74,92.82,92.71,92.74,40196.0,90.8847,90.9631,90.8553,90.8847,40196.0
2023-08-03 12:35:00,92.76,92.88,92.75,92.84,53185.0,90.9043,91.0219,90.8945,90.9827,53185.0
2023-08-03 12:40:00,92.85,93.18,92.85,93.17,82929.0,90.9925,91.3159,90.9925,91.3061,82929.0
2023-08-03 12:45:00,93.18,93.34,93.17,93.34,75949.0,91.3159,91.4727,91.3061,91.4727,75949.0
2023-08-03 12:50:00,93.34,93.39,93.19,93.2,56447.0,91.4727,91.5217,91.3257,91.3355,56447.0
2023-08-03 12:55:00,93.2,93.3,93.15,93.27,47860.0,91.3355,91.4335,91.2865,91.4041,47860.0
2023-08-03 13:00:00,93.28,93.34,93.2,93.24,68223.0,91.4139,91.4727,91.3355,91.3747,68223.0
2023-08-03 13:05:00,93.24,93.25,93.05,93.15,118396.0,91.3747,91.3845,91.1885,91.2865,118396.0
2023-08-03 13:10:00,93.14,93.3,93.14,93.22,43954.0,91.2767,91.4335,91.2767,91.3551,43954.0
2023-08-03 13:15:00,93.22,93.26,93.08,93.21,49822.0,91.3551,91.3943,91.2179,91.3453,49822.0
2023-08-03 13:20:00,93.21,93.37,93.21,93.33,55108.0,91.3453,91.5021,91.3453,91.4629,55108.0
2023-08-03 13:25:00,93.34,93.41,93.18,93.21,43262.0,91.4727,91.5413,91.3159,91.3453,43262.0
2023-08-03 13:30:00,93.23,93.28,93.03,93.05,45520.0,91.3649,91.4139,91.1689,91.1885,45520.0
2023-08-03 13:35:00,93.03,93.17,92.95,93.12,66821.0,91.1689,91.3061,91.0905,91.2571,66821.0
2023-08-03 13:40:00,93.11,93.11,92.89,92.9,42018.0,91.2473,91.2473,91.0317,91.0415,42018.0
2023-08-03 13:45:00,92.9,92.98,92.76,92.89,55566.0,91.0415,91.1199,90.9043,91.0317,55566.0
2023-08-03 13:50:00,92.88,92.92,92.8,92.85,41655.0,91.0219,91.0611,90.9435,90.9925,41655.0
2023-08-03 13:55:00,92.86,92.87,92.57,92.62,73034.0,91.0023,91.0121,90.7181,90.7671,73034.0
2023-08-03 14:00:00,92.62,92.7,92.46,92.68,61290.0,90.7671,90.8455,90.6103,90.8259,61290.0
2023-08-03 14:05:00,92.68,92.72,92.55,92.57,32182.0,90.8259,90.8651,90.6985,90.7181,32182.0
2023-08-03 14:10:00,92.55,92.68,92.49,92.62,32329.0,90.6985,90.8259,90.6397,90.7671,32329.0
2023-08-03 14:15:00,92.6,92.85,92.59,92.85,44990.0,90.7475,90.9925,90.7377,90.9925,44990.0
2023-08-03 14:20:00,92.86,92.94,92.77,92.94,25998.0,91.0023,91.0807,90.9141,91.0807,25998.0
2023-08-03 14:25:00,92.94,92.95,92.71,92.79,42389.0,91.0807,91.0905,90.8553,90.9337,42389.0
2023-08-03 14:30:00,92.8,92.91,92.76,92.8,28160.0,90.9435,91.0513,90.9043,90.9435,28160.0
2023-08-03 14:35:00,92.77,92.79,92.48,92.66,36612.0,90.9141,90.9337,90.6299,90.8063,36612.0
2023-08-03 14:40:00,92.68,92.87,92.67,92.79,21113.0,90.8259,91.0121,90.8161,90.9337,21113.0
2023-08-03 14:45:00,92.83,92.91,92.67,92.7,44724.0,90.9729,91.0513,90.8161,90.8455,44724.0
2023-08-03 14:50:00,92.72,92.97,92.66,92.97,44270.0,90.8651,91.1101,90.8063,91.1101,44270.0
2023-08-03 14:55:00,92.98,92.98,92.84,92.87,34036.0,91.1199,91.1199,90.9827,91.0121,34036.0
2023-08-03 15:00:00,92.91,92.93,92.77,92.87,44931.0,91.0513,91.0709,90.9141,91.0121,44931.0
2023-08-03 15:05:00,92.86,92.87,92.55,92.63,46263.0,91.0023,91.0121,90.6985,90.7769,46263.0
2023-08-03 15:10:00,92.63,92.63,92.17,92.29,80485.0,90.7769,90.7769,90.3261,90.4437,80485.0
2023-08-03 15:15:00,92.31,92.43,92.16,92.42,55032.0,90.4633,90.5809,90.3163,90.5711,55032.0
2023-08-03 15:20:00,92.41,92.54,92.32,92.53,61540.0,90.5613,90.6887,90.4731,90.6789,61540.0
2023-08-03 15:25:00,92.54,92.57,92.4,92.43,43058.0,90.6887,90.7181,90.5515,90.5809,43058.0
2023-08-03 15:30:00,92.44,92.65,92.42,92.56,56724.0,90.5907,90.7965,90.5711,90.7083,56724.0
2023-08-03 15:35:00,92.54,92.62,92.35,92.42,44216.0,90.6887,90.7671,90.5025,90.5711,44216.0
2023-08-03 15:40:00,92.42,92.5,92.37,92.42,44214.0,90.5711,90.6495,90.5221,90.5711,44214.0
2023-08-03 15:45:00,92.42,92.45,92.31,92.31,49462.0,90.5711,90.6005,90.4633,90.4633,49462.0
2023-08-03 15:50:00,92.31,92.6,92.25,92.49,55432.0,90.4633,90.7475,90.4045,90.6397,55432.0
2023-08-03 15:55:00,92.5,92.7,92.16,92.21,312830.0,90.6495,90.8455,90.3163,90.3653,312830.0
2023-08-04 09:30:00,93.33,93.84,93.08,93.83,338537.0,91.4629,91.9627,91.2179,91.9529,338537.0
2023-08-04 09:35:00,93.83,93.97,93.76,93.93,219352.0,91.9529,92.0901,91.8843,92.0509,219352.0
2023-08-04 09:40:00,93.93,93.98,93.52,93.62,221283.0,92.0509,92.0999,91.6491,91.7471,221283.0
2023-08-04 09:45:00,93.63,94.03,93.61,93.91,115624.0,91.7569,92.1489,91.7373,92.0313,115624.0
2023-08-04 09:50:00,93.92,94.02,93.27,93.36,147804.0,92.0411,92.1391,91.4041,91.4923,147804.0
2023-08-04 09:55:00,93.33,93.36,92.97,93.05,127028.0,91.4629,91.4923,91.1101,91.1885,127028.0
2023-08-04 10:00:00,93.06,93.11,92.48,92.62,188497.0,91.1983,91.2473,90.6299,90.7671,188497.0
2023-08-04 10:05:00,92.6,92.6,92.12,92.42,183334.0,90.7475,90.7475,90.2771,90.5711,183334.0
2023-08-04 10:10:00,92.42,92.72,92.4,92.52,224081.0,90.5711,90.8651,90.5515,90.6691,224081.0
2023-08-04 10:15:00,92.52,92.92,92.33,92.9,118575.0,90.6691,91.0611,90.4829,91.0415,118575.0
2023-08-04 10:20:00,92.9,93.12,92.76,93.12,130255.0,91.0415,91.2571,90.9043,91.2571,130255.0
2023-08-04 10:25:00,93.11,93.18,92.91,93.16,111646.0,91.2473,91.3159,91.0513,91.2963,111646.0
2023-08-04 10:30:00,93.14,93.54,93.12,93.5,119588.0,91.2767,91.6687,91.2571,91.6295,119588.0
2023-08-04 10:35:00,93.53,93.63,93.43,93.46,88185.0,91.6589,91.7569,91.5609,91.5903,88185.0
2023-08-04 10:40:00,93.47,93.61,93.37,93.61,73731.0,91.6001,91.7373,91.5021,91.7373,73731.0
2023-08-04 10:45:00,93.62,93.65,93.44,93.54,68780.0,91.7471,91.7765,91.5707,91.6687,68780.0
2023-08-04 10:50:00,93.5,93.69,93.36,93.68,84263.0,91.6295,91.8157,91.4923,91.8059,84263.0
2023-08-04 10:55:00,93.67,93.76,93.58,93.67,63489.0,91.7961,91.8843,91.7079,91.7961,63489.0
2023-08-04 11:00:00,93.68,93.73,93.57,93.69,64252.0,91.8059,91.8549,91.6981,91.8157,64252.0
2023-08-04 11:05:00,93.69,93.84,93.63,93.75,49729.0,91.8157,91.9627,91.7569,91.8745,49729.0
2023-08-04 11:10:00,93.78,93.79,93.59,93.65,47122.0,91.9039,91.9137,91.7177,91.7765,47122.0
2023-08-04 11:15:00,93.66,93.75,93.6,93.68,32432.0,91.7863,91.8745,91.7275,91.8059,32432.0
2023-08-04 11:20:00,93.69,93.78,93.62,93.75,45882.0,91.8157,91.9039,91.7471,91.8745,45882.0
2023-08-04 11:25:00,93.74,93.86,93.73,93.83,31172.0,91.8647,91.9823,91.8549,91.9529,31172.0
2023-08-04 11:30:00,93.84,93.88,93.74,93.77,79327.0,91.9627,92.0019,91.8647,91.8941,79327.0
2023-08-04 11:35:00,93.77,93.83,93.64,93.65,110297.0,91.8941,91.9529,91.7667,91.7765,110297.0
2023-08-04 11:40:00,93.62,93.97,93.59,93.97,75267.0,91.7471,92.0901,91.7177,92.0901,75267.0
2023-08-04 11:45:00,93.97,94.06,93.93,94.04,55454.0,92.0901,92.1783,92.0509,92.1587,55454.0
2023-08-04 11:50:00,94.03,94.06,93.85,93.99,69289.0,92.1489,92.1783,91.9725,92.1097,69289.0
2023-08-04 11:55:00,94.0,94.04,93.93,94.0,31681.0,92.1195,92.1587,92.0509,92.1195,31681.0
2023-08-04 12:00:00,94.0,94.06,93.98,94.05,35896.0,92.1195,92.1783,92.0999,92.1685,35896.0
2023-08-04 12:05:00,94.04,94.05,93.84,93.85,62976.0,92.1587,92.1685,91.9627,91.9725,62976.0
2023-08-04 12:10:00,93.84,94.05,93.82,94.02,37780.0,91.9627,92.1685,91.9431,92.1391,37780.0
2023-08-04 12:15:00,94.02,94.07,93.95,94.05,35788.0,92.1391,92.1881,92.0705,92.1685,35788.0
2023-08-04 12:20:00,94.06,94.16,93.89,94.16,64757.0,92.1783,92.2763,92.0117,92.2763,64757.0
2023-08-04 12:25:00,94.17,94.42,94.16,94.41,152421.0,92.2861,92.5311,92.2763,92.5213,152421.0
2023-08-04 12:30:00,94.42,94.48,94.31,94.34,68606.0,92.5311,92.5899,92.4233,92.4527,68606.0
2023-08-04 12:35:00,94.32,94.44,94.27,94.43,34808.0,92.4331,92.5507,92.3841,92.5409,34808.0
2023-08-04 12:40:00,94.44,94.64,94.4,94.63,44578.0,92.5507,92.7467,92.5115,92.7369,44578.0
2023-08-04 12:45:00,94.65,94.66,94.52,94.56,40167.0,92.7565,92.7663,92.6291,92.6683,40167.0
2023-08-04 12:50:00,94.57,94.65,94.49,94.62,28854.0,92.6781,92.7565,92.5997,92.7271,28854.0
2023-08-04 12:55:00,94.63,94.63,94.53,94.57,24354.0,92.7369,92.7369,92.6389,92.6781,24354.0
2023-08-04 13:00:00,94.57,94.59,94.38,94.43,41128.0,92.6781,92.6977,92.4919,92.5409,41128.0
2023-08-04 13:05:00,94.43,94.43,94.21,94.29,54196.0,92.5409,92.5409,92.3253,92.4037,54196.0
2023-08-04 13:10:00,94.28,94.31,94.17,94.31,40700.0,92.3939,92.4233,92.2861,92.4233,40700.0
2023-08-04 13:15:00,94.3,94.3,94.16,94.25,27412.0,92.4135,92.4135,92.2763,92.3645,27412.0
2023-08-04 13:20:00,94.25,94.25,94.12,94.12,22693.0,92.3645,92.3645,92.2371,92.2371,22693.0
2023-08-04 13:25:00,94.12,94.12,93.74,93.89,151682.0,92.2371,92.2371,91.8647,92.0117,151682.0
2023-08-04 13:30:00,93.88,94.0,93.83,93.94,35534.0,92.0019,92.1195,91.9529,92.0607,35534.0
2023-08-04 13:35:00,93.94,93.94,93.69,93.74,40817.0,92.0607,92.0607,91.8157,91.8647,40817.0
2023-08-04 13:40:00,93.73,93.84,93.63,93.72,55619.0,91.8549,91.9627,91.7569,91.8451,55619.0
2023-08-04 13:45:00,93.77,93.97,93.75,93.87,51672.0,91.8941,92.0901,91.8745,91.9921,51672.0
2023-08-04 13:50:00,93.86,93.89,93.63,93.68,56686.0,91.9823,92.0117,91.7569,91.8059,56686.0
2023-08-04 13:55:00,93.64,93.65,93.26,93.35,93501.0,91.7667,91.7765,91.3943,91.4825,93501.0
2023-08-04 14:00:00,93.34,93.34,92.48,92.49,264344.0,91.4727,91.4727,90.6299,90.6397,264344.0
2023-08-04 14:05:00,92.5,92.67,92.41,92.58,252717.0,90.6495,90.8161,90.5613,90.7279,252717.0
2023-08-04 14:10:00,92.58,92.8,92.42,92.67,126795.0,90.7279,90.9435,90.5711,90.8161,126795.0
2023-08-04 14:15:00,92.67,92.69,92.06,92.27,225327.0,90.8161,90.8357,90.2183,90.4241,225327.0
2023-08-04 14:20:00,92.27,92.27,91.71,91.74,205458.0,90.4241,90.4241,89.8753,89.9047,205458.0
2023-08-04 14:25:00,91.72,92.06,91.59,91.76,202082.0,89.8851,90.2183,89.7577,89.9243,202082.0
2023-08-04 14:30:00,91.76,91.94,91.52,91.72,169428.0,89.9243,90.1007,89.6891,89.8851,169428.0
2023-08-04 14:35:00,91.72,91.72,91.29,91.32,110364.0,89.8851,89.8851,89.4637,89.4931,110364.0
2023-08-04 14:40:00,91.31,91.58,91.15,91.41,133484.0,89.4833,89.7479,89.3265,89.5813,133484.0
2023-08-04 14:45:00,91.38,91.41,91.11,91.29,108656.0,89.5519,89.5813,89.2873,89.4637,108656.0
2023-08-04 14:50:00,91.3,91.66,91.07,91.08,192106.0,89.4735,89.8263,89.2481,89.2579,192106.0
2023-08-04 14:55:00,91.07,91.28,90.89,91.08,163753.0,89.2481,89.4539,89.0717,89.2579,163753.0
2023-08-04 15:00:00,91.09,91.35,91.06,91.12,117179.0,89.2677,89.5225,89.2383,89.2971,117179.0
2023-08-04 15:05:00,91.12,91.2,90.82,90.87,105618.0,89.2971,89.3755,89.0031,89.0521,105618.0
2023-08-04 15:10:00,90.86,91.38,90.84,91.35,141348.0,89.0423,89.5519,89.0227,89.5225,141348.0
2023-08-04 15:15:00,91.35,91.46,91.12,91.13,123280.0,89.5225,89.6303,89.2971,89.3069,123280.0
2023-08-04 15:20:00,91.12,91.26,90.91,90.95,80803.0,89.2971,89.4343,89.0913,89.1305,80803.0
2023-08-04 15:25:00,90.95,91.1,90.86,91.09,120640.0,89.1305,89.2775,89.0423,89.2677,120640.0
2023-08-04 15:30:00,91.11,91.24,90.97,91.01,113322.0,89.2873,89.4147,89.1501,89.1893,113322.0
2023-08-04 15:35:00,91.0,91.1,90.66,90.72,168780.0,89.1795,89.2775,88.8463,88.9051,168780.0
2023-08-04 15:40:00,90.72,90.84,90.6,90.66,153567.0,88.9051,89.0227,88.7875,88.8463,153567.0
2023-08-04 15:45:00,90.66,90.86,90.61,90.71,213700.0,88.8463,89.0423,88.7973,88.8953,213700.0
2023-08-04 15:50:00,90.73,90.93,90.57,90.64,291836.0,88.9149,89.1109,88.7581,88.8267,291836.0
2023-08-04 15:55:00,90.65,90.91,90.6,90.9,367675.0,88.8365,89.0913,88.7875,89.0815,367675.0
2023-08-07 09:30:00,92.03,92.49,92.01,92.38,311545.0,90.1889,90.6397,90.1693,90.5319,311545.0
2023-08-07 09:35:00,92.39,92.59,92.32,92.33,168938.0,90.5417,90.7377,90.4731,90.4829,168938.0
2023-08-07 09:40:00,92.33,92.46,91.76,91.79,173793.0,90.4829,90.6103,89.9243,89.9537,173793.0
2023-08-07 09:45:00,91.8,92.04,91.75,91.79,118409.0,89.9635,90.1987,89.9145,89.9537,118409.0
2023-08-07 09:50:00,91.8,92.31,91.8,92.17,85179.0,89.9635,90.4633,89.9635,90.3261,85179.0
2023-08-07 09:55:00,92.15,92.24,91.82,91.9,51107.0,90.3065,90.3947,89.9831,90.0615,51107.0
2023-08-07 10:00:00,91.89,91.92,91.6,91.78,105379.0,90.0517,90.0811,89.7675,89.9439,105379.0
2023-08-07 10:05:00,91.81,92.34,91.72,92.34,113476.0,89.9733,90.4927,89.8851,90.4927,113476.0
2023-08-07 10:10:00,92.33,92.38,92.1,92.27,95402.0,90.4829,90.5319,90.2575,90.4241,95402.0
2023-08-07 10:15:00,92.27,92.51,92.22,92.48,98169.0,90.4241,90.6593,90.3751,90.6299,98169.0
2023-08-07 10:20:00,92.51,92.61,92.37,92.61,106055.0,90.6593,90.7573,90.5221,90.7573,106055.0
2023-08-07 10:25:00,92.59,92.67,92.43,92.59,70784.0,90.7377,90.8161,90.5809,90.7377,70784.0
2023-08-07 10:30:00,92.58,92.6,92.33,92.44,68714.0,90.7279,90.7475,90.4829,90.5907,68714.0
2023-08-07 10:35:00,92.44,92.68,92.42,92.6,60457.0,90.5907,90.8259,90.5711,90.7475,60457.0
2023-08-07 10:40:00,92.61,92.75,92.4,92.4,85420.0,90.7573,90.8945,90.5515,90.5515,85420.0
2023-08-07 10:45:00,92.4,92.53,92.36,92.52,60201.0,90.5515,90.6789,90.5123,90.6691,60201.0
2023-08-07 10:50:00,92.53,92.54,92.19,92.23,72132.0,90.6789,90.6887,90.3457,90.3849,72132.0
2023-08-07 10:55:00,92.23,92.37,92.12,92.25,54025.0,90.3849,90.5221,90.2771,90.4045,54025.0
2023-08-07 11:00:00,92.24,92.38,92.1,92.16,49955.0,90.3947,90.5319,90.2575,90.3163,49955.0
2023-08-07 11:05:00,92.18,92.19,91.91,92.04,84659.0,90.3359,90.3457,90.0713,90.1987,84659.0
2023-08-07 11:10:00,92.05,92.28,92.05,92.21,37715.0,90.2085,90.4339,90.2085,90.3653,37715.0
2023-08-07 11:15:00,92.19,92.28,91.8,91.83,59169.0,90.3457,90.4339,89.9635,89.9929,59169.0
2023-08-07 11:20:00,91.83,92.14,91.82,91.99,83986.0,89.9929,90.2967,89.9831,90.1497,83986.0
2023-08-07 11:25:00,91.98,92.14,91.88,92.0,66878.0,90.1399,90.2967,90.0419,90.1595,66878.0
2023-08-07 11:30:00,91.99,92.09,91.74,91.93,75715.0,90.1497,90.2477,89.9047,90.0909,75715.0
2023-08-07 11:35:00,91.94,92.16,91.89,92.06,56919.0,90.1007,90.3163,90.0517,90.2183,56919.0
2023-08-07 11:40:00,92.06,92.21,92.03,92.15,41353.0,90.2183,90.3653,90.1889,90.3065,41353.0
2023-08-07 11:45:00,92.16,92.24,92.08,92.21,23931.0,90.3163,90.3947,90.2379,90.3653,23931.0
2023-08-07 11:50:00,92.21,92.36,92.16,92.36,55988.0,90.3653,90.5123,90.3163,90.5123,55988.0
2023-08-07 11:55:00,92.36,92.58,92.36,92.52,64910.0,90.5123,90.7279,90.5123,90.6691,64910.0
2023-08-07 12:00:00,92.52,92.59,92.46,92.52,69862.0,90.6691,90.7377,90.6103,90.6691,69862.0
2023-08-07 12:05:00,92.53,92.56,92.46,92.47,38614.0,90.6789,90.7083,90.6103,90.6201,38614.0
2023-08-07 12:10:00,92.48,92.59,92.42,92.48,62489.0,90.6299,90.7377,90.5711,90.6299,62489.0
2023-08-07 12:15:00,92.47,92.5,92.35,92.45,47524.0,90.6201,90.6495,90.5025,90.6005,47524.0
2023-08-07 12:20:00,92.44,92.44,92.27,92.4,27406.0,90.5907,90.5907,90.4241,90.5515,27406.0
2023-08-07 12:25:00,92.4,92.61,92.4,92.55,35198.0,90.5515,90.7573,90.5515,90.6985,35198.0
2023-08-07 12:30:00,92.55,92.59,92.31,92.34,42233.0,90.6985,90.7377,90.4633,90.4927,42233.0
2023-08-07 12:35:00,92.35,92.4,92.22,92.23,40858.0,90.5025,90.5515,90.3751,90.3849,40858.0
2023-08-07 12:40:00,92.23,92.32,92.16,92.31,38786.0,90.3849,90.4731,90.3163,90.4633,38786.0
2023-08-07 12:45:00,92.31,92.43,92.22,92.43,38601.0,90.4633,90.5809,90.3751,90.5809,38601.0
2023-08-07 12:50:00,92.44,92.69,92.39,92.65,58857.0,90.5907,90.8357,90.5417,90.7965,58857.0
2023-08-07 12:55:00,92.66,92.67,92.47,92.6,65674.0,90.8063,90.8161,90.6201,90.7475,65674.0
2023-08-07 13:00:00,92.6,92.66,92.56,92.62,47902.0,90.7475,90.8063,90.7083,90.7671,47902.0
2023-08-07 13:05:00,92.63,92.68,92.53,92.63,25466.0,90.7769,90.8259,90.6789,90.7769,25466.0
2023-08-07 13:10:00,92.64,92.78,92.56,92.58,94913.0,90.7867,90.9239,90.7083,90.7279,94913.0
2023-08-07 13:15:00,92.58,92.71,92.53,92.71,83127.0,90.7279,90.8553,90.6789,90.8553,83127.0
2023-08-07 13:20:00,92.7,92.76,92.62,92.63,51041.0,90.8455,90.9043,90.7671,90.7769,51041.0
2023-08-07 13:25:00,92.65,92.71,92.53,92.59,28750.0,90.7965,90.8553,90.6789,90.7377,28750.0
2023-08-07 13:30:00,92.6,92.63,92.52,92.57,40072.0,90.7475,90.7769,90.6691,90.7181,40072.0
2023-08-07 13:35:00,92.6,92.7,92.54,92.63,36888.0,90.7475,90.8455,90.6887,90.7769,36888.0
2023-08-07 13:40:00,92.64,92.73,92.63,92.64,24060.0,90.7867,90.8749,90.7769,90.7867,24060.0
2023-08-07 13:45:00,92.63,92.9,92.49,92.79,83060.0,90.7769,91.0415,90.6397,90.9337,83060.0
2023-08-07 13:50:00,92.77,92.83,92.72,92.77,28886.0,90.9141,90.9729,90.8651,90.9141,28886.0
2023-08-07 13:55:00,92.78,92.94,92.76,92.93,51249.0,90.9239,91.0807,90.9043,91.0709,51249.0
2023-08-07 14:00:00,92.94,93.11,92.91,92.95,85616.0,91.0807,91.2473,91.0513,91.0905,85616.0
2023-08-07 14:05:00,92.95,92.99,92.78,92.87,38223.0,91.0905,91.1297,90.9239,91.0121,38223.0
2023-08-07 14:10:00,92.87,92.9,92.75,92.76,27830.0,91.0121,91.0415,90.8945,90.9043,27830.0
2023-08-07 14:15:00,92.73,92.83,92.71,92.83,42711.0,90.8749,90.9729,90.8553,90.9729,42711.0
2023-08-07 14:20:00,92.83,92.86,92.75,92.77,31648.0,90.9729,91.0023,90.8945,90.9141,31648.0
2023-08-07 14:25:00,92.77,92.77,92.49,92.58,101068.0,90.9141,90.9141,90.6397,90.7279,101068.0
2023-08-07 14:30:00,92.58,92.95,92.58,92.87,74599.0,90.7279,91.0905,90.7279,91.0121,74599.0
2023-08-07 14:35:00,92.88,92.99,92.8,92.84,55908.0,91.0219,91.1297,90.9435,90.9827,55908.0
2023-08-07 14:40:00,92.83,92.86,92.73,92.8,23559.0,90.9729,91.0023,90.8749,90.9435,23559.0
2023-08-07 14:45:00,92.79,92.87,92.74,92.87,31875.0,90.9337,91.0121,90.8847,91.0121,31875.0
2023-08-07 14:50:00,92.88,92.89,92.74,92.84,13909.0,91.0219,91.0317,90.8847,90.9827,13909.0
2023-08-07 14:55:00,92.84,92.95,92.8,92.88,41137.0,90.9827,91.0905,90.9435,91.0219,41137.0
2023-08-07 15:00:00,92.89,93.05,92.89,92.99,50498.0,91.0317,91.1885,91.0317,91.1297,50498.0
2023-08-07 15:05:00,92.98,93.01,92.82,92.86,66390.0,91.1199,91.1493,90.9631,91.0023,66390.0
2023-08-07 15:10:00,92.85,92.92,92.73,92.75,56581.0,90.9925,91.0611,90.8749,90.8945,56581.0
2023-08-07 15:15:00,92.73,92.81,92.68,92.75,36390.0,90.8749,90.9533,90.8259,90.8945,36390.0
2023-08-07 15:20:00,92.74,92.83,92.72,92.77,46241.0,90.8847,90.9729,90.8651,90.9141,46241.0
2023-08-07 15:25:00,92.77,92.78,92.61,92.65,39088.0,90.9141,90.9239,90.7573,90.7965,39088.0
2023-08-07 15:30:00,92.65,92.75,92.57,92.7,50620.0,90.7965,90.8945,90.7181,90.8455,50620.0
2023-08-07 15:35:00,92.72,92.86,92.72,92.81,53690.0,90.8651,91.0023,90.8651,90.9533,53690.0
2023-08-07 15:40:00,92.8,92.93,92.77,92.83,63573.0,90.9435,91.0709,90.9141,90.9729,63573.0
2023-08-07 15:45:00,92.82,92.9,92.71,92.88,60917.0,90.9631,91.0415,90.8553,91.0219,60917.0
2023-08-07 15:50:00,92.87,93.11,92.86,93.04,156661.0,91.0121,91.2473,91.0023,91.1787,156661.0
2023-08-07 15:55:00,93.03,93.34,93.02,93.27,306353.0,91.1689,91.4727,91.1591,91.4041,306353.0
2023-08-08 09:30:00,91.61,91.61,91.25,91.35,228985.0,89.7773,89.7773,89.4245,89.5225,228985.0
2023-08-08 09:35:00,91.36,91.36,91.06,91.2,119068.0,89.5323,89.5323,89.2383,89.3755,119068.0
2023-08-08 09:40:00,91.19,91.31,90.79,90.95,190746.0,89.3657,89.4833,88.9737,89.1305,190746.0
2023-08-08 09:45:00,90.95,90.95,90.42,90.47,205239.0,89.1305,89.1305,88.6111,88.6601,205239.0
2023-08-08 09:50:00,90.47,90.74,90.34,90.65,231325.0,88.6601,88.9247,88.5327,88.8365,231325.0
2023-08-08 09:55:00,90.62,90.71,90.44,90.65,90364.0,88.8071,88.8953,88.6307,88.8365,90364.0
2023-08-08 10:00:00,90.64,90.73,90.37,90.73,234789.0,88.8267,88.9149,88.5621,88.9149,234789.0
2023-08-08 10:05:00,90.72,90.82,90.6,90.72,143404.0,88.9051,89.0031,88.7875,88.9051,143404.0
2023-08-08 10:10:00,90.73,90.73,90.08,90.15,391431.0,88.9149,88.9149,88.2779,88.3465,391431.0
2023-08-08 10:15:00,90.14,90.24,89.9,90.13,248975.0,88.3367,88.4347,88.1015,88.3269,248975.0
2023-08-08 10:20:00,90.12,90.23,89.92,90.08,124255.0,88.3171,88.4249,88.1211,88.2779,124255.0
2023-08-08 10:25:00,90.08,90.43,90.01,90.41,113123.0,88.2779,88.6209,88.2093,88.6013,113123.0
2023-08-08 10:30:00,90.39,90.4,90.09,90.14,118327.0,88.5817,88.5915,88.2877,88.3367,118327.0
2023-08-08 10:35:00,90.13,90.27,90.03,90.25,113229.0,88.3269,88.4641,88.2289,88.4445,113229.0
2023-08-08 10:40:00,90.27,90.52,90.15,90.48,94906.0,88.4641,88.7091,88.3465,88.6699,94906.0
2023-08-08 10:45:00,90.48,90.5,90.12,90.24,98168.0,88.6699,88.6895,88.3171,88.4347,98168.0
2023-08-08 10:50:00,90.23,90.39,90.08,90.27,81427.0,88.4249,88.5817,88.2779,88.4641,81427.0
2023-08-08 10:55:00,90.27,90.28,89.97,89.99,99502.0,88.4641,88.4739,88.1701,88.1897,99502.0
2023-08-08 11:00:00,90.0,90.08,89.86,89.88,117048.0,88.1995,88.2779,88.0623,88.0819,117048.0
2023-08-08 11:05:00,89.87,90.04,89.84,90.04,109341.0,88.0721,88.2387,88.0427,88.2387,109341.0
2023-08-08 11:10:00,90.04,90.19,89.9,90.16,87797.0,88.2387,88.3857,88.1015,88.3563,87797.0
2023-08-08 11:15:00,90.16,90.28,90.08,90.28,66355.0,88.3563,88.4739,88.2779,88.4739,66355.0
2023-08-08 11:20:00,90.28,90.34,90.18,90.29,64043.0,88.4739,88.5327,88.3759,88.4837,64043.0
2023-08-08 11:25:00,90.29,90.44,90.15,90.41,99654.0,88.4837,88.6307,88.3465,88.6013,99654.0
2023-08-08 11:30:00,90.39,90.45,90.23,90.25,70121.0,88.5817,88.6405,88.4249,88.4445,70121.0
2023-08-08 11:35:00,90.26,90.44,90.23,90.39,53140.0,88.4543,88.6307,88.4249,88.5817,53140.0
2023-08-08 11:40:00,90.4,90.4,90.04,90.19,116040.0,88.5915,88.5915,88.2387,88.3857,116040.0
2023-08-08 11:45:00,90.15,90.25,90.04,90.09,66919.0,88.3465,88.4445,88.2387,88.2877,66919.0
2023-08-08 11:50:00,90.07,90.23,90.07,90.07,46768.0,88.2681,88.4249,88.2681,88.2681,46768.0
2023-08-08 11:55:00,90.06,90.17,89.99,90.1,129045.0,88.2583,88.3661,88.1897,88.2975,129045.0
2023-08-08 12:00:00,90.09,90.33,90.06,90.3,60633.0,88.2877,88.5229,88.2583,88.4935,60633.0
2023-08-08 12:05:00,90.29,90.5,90.29,90.47,109121.0,88.4837,88.6895,88.4837,88.6601,109121.0
2023-08-08 12:10:00,90.47,90.53,90.43,90.48,32295.0,88.6601,88.7189,88.6209,88.6699,32295.0
2023-08-08 12:15:00,90.49,90.67,90.48,90.65,86569.0,88.6797,88.8561,88.6699,88.8365,86569.0
2023-08-08 12:20:00,90.65,90.66,90.48,90.58,45651.0,88.8365,88.8463,88.6699,88.7679,45651.0
2023-08-08 12:25:00,90.58,90.62,90.54,90.56,28593.0,88.7679,88.8071,88.7287,88.7483,28593.0
2023-08-08 12:30:00,90.57,90.81,90.55,90.8,63164.0,88.7581,88.9933,88.7385,88.9835,63164.0
2023-08-08 12:35:00,90.8,90.87,90.64,90.69,74515.0,88.9835,89.0521,88.8267,88.8757,74515.0
2023-08-08 12:40:00,90.7,90.75,90.46,90.46,124691.0,88.8855,88.9345,88.6503,88.6503,124691.0
2023-08-08 12:45:00,90.46,90.61,90.44,90.55,46066.0,88.6503,88.7973,88.6307,88.7385,46066.0
2023-08-08 12:50:00,90.55,90.6,90.43,90.52,35489.0,88.7385,88.7875,88.6209,88.7091,35489.0
2023-08-08 12:55:00,90.5,90.66,90.5,90.64,36127.0,88.6895,88.8463,88.6895,88.8267,36127.0
2023-08-08 13:00:00,90.64,90.86,90.62,90.84,88363.0,88.8267,89.0423,88.8071,89.0227,88363.0
2023-08-08 13:05:00,90.84,90.9,90.66,90.77,104981.0,89.0227,89.0815,88.8463,88.9541,104981.0
2023-08-08 13:10:00,90.74,90.86,90.65,90.86,36173.0,88.9247,89.0423,88.8365,89.0423,36173.0
2023-08-08 13:15:00,90.85,91.14,90.85,90.97,115928.0,89.0325,89.3167,89.0325,89.1501,115928.0
2023-08-08 13:20:00,90.97,91.09,90.77,90.8,85764.0,89.1501,89.2677,88.9541,88.9835,85764.0
2023-08-08 13:25:00,90.8,90.86,90.68,90.86,59175.0,88.9835,89.0423,88.8659,89.0423,59175.0
2023-08-08 13:30:00,90.85,91.01,90.8,90.8,58539.0,89.0325,89.1893,88.9835,88.9835,58539.0
2023-08-08 13:35:00,90.8,90.97,90.63,90.97,56942.0,88.9835,89.1501,88.8169,89.1501,56942.0
2023-08-08 13:40:00,90.99,91.08,90.96,90.99,54252.0,89.1697,89.2579,89.1403,89.1697,54252.0
2023-08-08 13:45:00,90.99,91.06,90.87,90.89,46236.0,89.1697,89.2383,89.0521,89.0717,46236.0
2023-08-08 13:50:00,90.87,91.12,90.85,91.02,64594.0,89.0521,89.2971,89.0325,89.1991,64594.0
2023-08-08 13:55:00,91.02,91.09,90.98,91.06,25492.0,89.1991,89.2677,89.1599,89.2383,25492.0
2023-08-08 14:00:00,91.06,91.1,90.87,90.98,59002.0,89.2383,89.2775,89.0521,89.1599,59002.0
2023-08-08 14:05:00,90.97,91.05,90.87,90.99,43836.0,89.1501,89.2285,89.0521,89.1697,43836.0
2023-08-08 14:10:00,90.98,91.27,90.91,91.19,54914.0,89.1599,89.4441,89.0913,89.3657,54914.0
2023-08-08 14:15:00,91.19,91.51,91.18,91.39,82876.0,89.3657,89.6793,89.3559,89.5617,82876.0
2023-08-08 14:20:00,91.39,91.5,91.35,91.39,92602.0,89.5617,89.6695,89.5225,89.5617,92602.0
2023-08-08 14:25:00,91.39,91.44,91.23,91.33,51615.0,89.5617,89.6107,89.4049,89.5029,51615.0
2023-08-08 14:30:00,91.33,91.41,91.28,91.39,45851.0,89.5029,89.5813,89.4539,89.5617,45851.0
2023-08-08 14:35:00,91.39,91.44,91.26,91.3,44596.0,89.5617,89.6107,89.4343,89.4735,44596.0
2023-08-08 14:40:00,91.32,91.33,91.18,91.19,43805.0,89.4931,89.5029,89.3559,89.3657,43805.0
2023-08-08 14:45:00,91.18,91.34,91.18,91.32,35209.0,89.3559,89.5127,89.3559,89.4931,35209.0
2023-08-08 14:50:00,91.33,91.44,91.3,91.43,41095.0,89.5029,89.6107,89.4735,89.6009,41095.0
2023-08-08 14:55:00,91.43,91.87,91.43,91.73,175877.0,89.6009,90.0321,89.6009,89.8949,175877.0
2023-08-08 15:00:00,91.72,91.88,91.61,91.78,117932.0,89.8851,90.0419,89.7773,89.9439,117932.0
2023-08-08 15:05:00,91.78,91.89,91.7,91.72,83003.0,89.9439,90.0517,89.8655,89.8851,83003.0
2023-08-08 15:10:00,91.72,91.83,91.69,91.75,54222.0,89.8851,89.9929,89.8557,89.9145,54222.0
2023-08-08 15:15:00,91.74,91.83,91.64,91.7,58133.0,89.9047,89.9929,89.8067,89.8655,58133.0
2023-08-08 15:20:00,91.71,91.93,91.69,91.93,79196.0,89.8753,90.0909,89.8557,90.0909,79196.0
2023-08-08 15:25:00,91.93,92.02,91.88,91.88,80740.0,90.0909,90.1791,90.0419,90.0419,80740.0
2023-08-08 15:30:00,91.88,91.93,91.64,91.71,95158.0,90.0419,90.0909,89.8067,89.8753,95158.0
2023-08-08 15:35:00,91.72,91.87,91.66,91.8,84151.0,89.8851,90.0321,89.8263,89.9635,84151.0
2023-08-08 15:40:00,91.81,92.2,91.8,92.07,154121.0,89.9733,90.3555,89.9635,90.2281,154121.0
2023-08-08 15:45:00,92.07,92.26,92.05,92.15,128626.0,90.2281,90.4143,90.2085,90.3065,128626.0
2023-08-08 15:50:00,92.13,92.29,91.98,92.0,150237.0,90.2869,90.4437,90.1399,90.1595,150237.0
2023-08-08 15:55:00,92.0,92.18,91.96,92.01,239305.0,90.1595,90.3359,90.1203,90.1693,239305.0
2023-08-09 09:30:00,92.19,92.23,91.85,92.09,193802.0,90.3457,90.3849,90.0125,90.2477,193802.0
2023-08-09 09:35:00,92.08,92.12,91.73,91.76,103511.0,90.2379,90.2771,89.8949,89.9243,103511.0
2023-08-09 09:40:00,91.76,91.94,91.55,91.71,115098.0,89.9243,90.1007,89.7185,89.8753,115098.0
2023-08-09 09:45:00,91.7,91.88,91.61,91.8,70092.0,89.8655,90.0419,89.7773,89.9635,70092.0
2023-08-09 09:50:00,91.8,91.87,91.52,91.6,66946.0,89.9635,90.0321,89.6891,89.7675,66946.0
2023-08-09 09:55:00,91.61,91.78,91.58,91.72,34677.0,89.7773,89.9439,89.7479,89.8851,34677.0
2023-08-09 10:00:00,91.71,91.99,91.67,91.91,138260.0,89.8753,90.1497,89.8361,90.0713,138260.0
2023-08-09 10:05:00,91.93,91.93,91.58,91.63,108217.0,90.0909,90.0909,89.7479,89.7969,108217.0
2023-08-09 10:10:00,91.63,91.74,91.59,91.73,63489.0,89.7969,89.9047,89.7577,89.8949,63489.0
2023-08-09 10:15:00,91.74,91.84,91.64,91.75,103931.0,89.9047,90.0027,89.8067,89.9145,103931.0
2023-08-09 10:20:00,91.75,91.77,91.52,91.56,137053.0,89.9145,89.9341,89.6891,89.7283,137053.0
2023-08-09 10:25:00,91.57,91.8,91.57,91.78,78395.0,89.7381,89.9635,89.7381,89.9439,78395.0
2023-08-09 10:30:00,91.78,91.89,91.63,91.64,112456.0,89.9439,90.0517,89.7969,89.8067,112456.0
2023-08-09 10:35:00,91.64,91.89,91.56,91.79,104209.0,89.8067,90.0517,89.7283,89.9537,104209.0
2023-08-09 10:40:00,91.79,91.83,91.69,91.74,75830.0,89.9537,89.9929,89.8557,89.9047,75830.0
2023-08-09 10:45:00,91.76,91.81,91.58,91.58,56990.0,89.9243,89.9733,89.7479,89.7479,56990.0
2023-08-09 10:50:00,91.58,91.62,91.26,91.28,169932.0,89.7479,89.7871,89.4343,89.4539,169932.0
2023-08-09 10:55:00,91.26,91.35,91.04,91.11,108088.0,89.4343,89.5225,89.2187,89.2873,108088.0
2023-08-09 11:00:00,91.13,91.31,91.05,91.29,108910.0,89.3069,89.4833,89.2285,89.4637,108910.0
2023-08-09 11:05:00,91.29,91.31,91.14,91.19,77103.0,89.4637,89.4833,89.3167,89.3657,77103.0
2023-08-09 11:10:00,91.19,91.2,90.81,90.84,127329.0,89.3657,89.3755,88.9933,89.0227,127329.0
2023-08-09 11:15:00,90.83,90.93,90.4,90.51,179776.0,89.0129,89.1109,88.5915,88.6993,179776.0
2023-08-09 11:20:00,90.5,90.5,90.2,90.28,157091.0,88.6895,88.6895,88.3955,88.4739,157091.0
2023-08-09 11:25:00,90.28,90.37,90.18,90.28,115675.0,88.4739,88.5621,88.3759,88.4739,115675.0
2023-08-09 11:30:00,90.28,90.51,90.09,90.5,199700.0,88.4739,88.6993,88.2877,88.6895,199700.0
2023-08-09 11:35:00,90.49,90.5,90.4,90.46,200079.0,88.6797,88.6895,88.5915,88.6503,200079.0
2023-08-09 11:40:00,90.46,90.5,90.24,90.24,113889.0,88.6503,88.6895,88.4347,88.4347,113889.0
2023-08-09 11:45:00,90.23,90.37,89.97,89.98,146125.0,88.4249,88.5621,88.1701,88.1799,146125.0
2023-08-09 11:50:00,89.98,90.06,89.77,89.85,183872.0,88.1799,88.2583,87.9741,88.0525,183872.0
2023-08-09 11:55:00,89.86,89.94,89.64,89.91,143007.0,88.0623,88.1407,87.8467,88.1113,143007.0
2023-08-09 12:00:00,89.89,90.08,89.81,90.02,118021.0,88.0917,88.2779,88.0133,88.2191,118021.0
2023-08-09 12:05:00,90.04,90.34,90.01,90.24,94161.0,88.2387,88.5327,88.2093,88.4347,94161.0
2023-08-09 12:10:00,90.24,90.32,90.06,90.27,162876.0,88.4347,88.5131,88.2583,88.4641,162876.0
2023-08-09 12:15:00,90.27,90.35,90.14,90.17,67774.0,88.4641,88.5425,88.3367,88.3661,67774.0
2023-08-09 12:20:00,90.15,90.2,89.98,90.18,75444.0,88.3465,88.3955,88.1799,88.3759,75444.0
2023-08-09 12:25:00,90.18,90.39,90.17,90.25,69082.0,88.3759,88.5817,88.3661,88.4445,69082.0
2023-08-09 12:30:00,90.24,90.61,90.22,90.6,125775.0,88.4347,88.7973,88.4151,88.7875,125775.0
2023-08-09 12:35:00,90.59,90.6,90.41,90.44,50330.0,88.7777,88.7875,88.6013,88.6307,50330.0
2023-08-09 12:40:00,90.44,90.58,90.39,90.41,48469.0,88.6307,88.7679,88.5817,88.6013,48469.0
2023-08-09 12:45:00,90.42,90.66,90.33,90.62,71020.0,88.6111,88.8463,88.5229,88.8071,71020.0
2023-08-09 12:50:00,90.63,90.64,90.49,90.55,72390.0,88.8169,88.8267,88.6797,88.7385,72390.0
2023-08-09 12:55:00,90.56,90.66,90.41,90.43,60571.0,88.7483,88.8463,88.6013,88.6209,60571.0
2023-08-09 13:00:00,90.42,90.7,90.3,90.66,107619.0,88.6111,88.8855,88.4935,88.8463,107619.0
2023-08-09 13:05:00,90.67,90.96,90.67,90.92,145639.0,88.8561,89.1403,88.8561,89.1011,145639.0
2023-08-09 13:10:00,90.92,91.15,90.9,91.1,90115.0,89.1011,89.3265,89.0815,89.2775,90115.0
2023-08-09 13:15:00,91.11,91.24,91.08,91.13,86593.0,89.2873,89.4147,89.2579,89.3069,86593.0
2023-08-09 13:20:00,91.16,91.18,91.04,91.1,50384.0,89.3363,89.3559,89.2187,89.2775,50384.0
2023-08-09 13:25:00,91.08,91.18,91.05,91.13,23706.0,89.2579,89.3559,89.2285,89.3069,23706.0
2023-08-09 13:30:00,91.14,91.32,91.14,91.22,62081.0,89.3167,89.4931,89.3167,89.3951,62081.0
2023-08-09 13:35:00,91.22,91.36,91.18,91.36,41475.0,89.3951,89.5323,89.3559,89.5323,41475.0
2023-08-09 13:40:00,91.37,91.38,91.24,91.34,72566.0,89.5421,89.5519,89.4147,89.5127,72566.0
2023-08-09 13:45:00,91.33,91.41,91.11,91.12,82254.0,89.5029,89.5813,89.2873,89.2971,82254.0
2023-08-09 13:50:00,91.14,91.26,91.13,91.24,39850.0,89.3167,89.4343,89.3069,89.4147,39850.0
2023-08-09 13:55:00,91.24,91.34,91.16,91.22,84000.0,89.4147,89.5127,89.3363,89.3951,84000.0
2023-08-09 14:00:00,91.2,91.35,91.11,91.35,74785.0,89.3755,89.5225,89.2873,89.5225,74785.0
2023-08-09 14:05:00,91.35,91.47,91.34,91.45,171218.0,89.5225,89.6401,89.5127,89.6205,171218.0
2023-08-09 14:10:00,91.45,91.68,91.42,91.65,216674.0,89.6205,89.8459,89.5911,89.8165,216674.0
2023-08-09 14:15:00,91.66,91.83,91.65,91.76,249687.0,89.8263,89.9929,89.8165,89.9243,249687.0
2023-08-09 14:20:00,91.77,91.85,91.61,91.73,120089.0,89.9341,90.0125,89.7773,89.8949,120089.0
2023-08-09 14:25:00,91.7,91.85,91.7,91.81,186412.0,89.8655,90.0125,89.8655,89.9733,186412.0
2023-08-09 14:30:00,91.82,92.04,91.81,91.82,194114.0,89.9831,90.1987,89.9733,89.9831,194114.0
2023-08-09 14:35:00,91.84,91.96,91.84,91.92,46251.0,90.0027,90.1203,90.0027,90.0811,46251.0
2023-08-09 14:40:00,91.91,91.94,91.76,91.78,90927.0,90.0713,90.1007,89.9243,89.9439,90927.0
2023-08-09 14:45:00,91.79,91.93,91.71,91.88,136385.0,89.9537,90.0909,89.8753,90.0419,136385.0
2023-08-09 14:50:00,91.86,91.86,91.59,91.63,77975.0,90.0223,90.0223,89.7577,89.7969,77975.0
2023-08-09 14:55:00,91.66,91.82,91.6,91.63,76779.0,89.8263,89.9831,89.7675,89.7969,76779.0
2023-08-09 15:00:00,91.64,91.67,91.51,91.61,89143.0,89.8067,89.8361,89.6793,89.7773,89143.0
2023-08-09 15:05:00,91.62,91.66,91.24,91.28,130951.0,89.7871,89.8263,89.4147,89.4539,130951.0
2023-08-09 15:10:00,91.25,91.38,91.16,91.34,140416.0,89.4245,89.5519,89.3363,89.5127,140416.0
2023-08-09 15:15:00,91.33,91.35,91.2,91.31,48585.0,89.5029,89.5225,89.3755,89.4833,48585.0
2023-08-09 15:20:00,91.31,91.57,91.25,91.48,64561.0,89.4833,89.7381,89.4245,89.6499,64561.0
2023-08-09 15:25:00,91.48,91.6,91.34,91.38,78245.0,89.6499,89.7675,89.5127,89.5519,78245.0
2023-08-09 15:30:00,91.39,91.42,91.17,91.21,75464.0,89.5617,89.5911,89.3461,89.3853,75464.0
2023-08-09 15:35:00,91.2,91.32,90.99,91.02,85585.0,89.3755,89.4931,89.1697,89.1991,85585.0
2023-08-09 15:40:00,91.01,91.12,90.93,90.93,87481.0,89.1893,89.2971,89.1109,89.1109,87481.0
2023-08-09 15:45:00,90.93,90.94,90.2,90.33,269805.0,89.1109,89.1207,88.3955,88.5229,269805.0
2023-08-09 15:50:00,90.32,90.52,90.16,90.3,362984.0,88.5131,88.7091,88.3563,88.4935,362984.0
2023-08-09 15:55:00,90.29,90.3,89.94,90.12,562005.0,88.4837,88.4935,88.1407,88.3171,562005.0
2023-08-10 09:30:00,91.51,92.25,91.4,92.22,312553.0,89.6793,90.4045,89.5715,90.3751,312553.0
2023-08-10 09:35:00,92.22,92.62,92.17,92.44,222643.0,90.3751,90.7671,90.3261,90.5907,222643.0
2023-08-10 09:40:00,92.45,92.62,92.23,92.37,152259.0,90.6005,90.7671,90.3849,90.5221,152259.0
2023-08-10 09:45:00,92.39,93.02,92.39,92.88,210607.0,90.5417,91.1591,90.5417,91.0219,210607.0
2023-08-10 09:50:00,92.9,93.04,92.77,93.02,108012.0,91.0415,91.1787,90.9141,91.1591,108012.0
2023-08-10 09:55:00,93.04,93.38,92.98,93.37,145433.0,91.1787,91.5119,91.1199,91.5021,145433.0
2023-08-10 10:00:00,93.38,93.66,93.37,93.45,259555.0,91.5119,91.7863,91.5021,91.5805,259555.0
2023-08-10 10:05:00,93.45,93.57,93.3,93.44,125782.0,91.5805,91.6981,91.4335,91.5707,125782.0
2023-08-10 10:10:00,93.47,93.49,93.2,93.32,156437.0,91.6001,91.6197,91.3355,91.4531,156437.0
2023-08-10 10:15:00,93.33,93.49,93.2,93.22,139976.0,91.4629,91.6197,91.3355,91.3551,139976.0
2023-08-10 10:20:00,93.23,93.29,93.0,93.29,167635.0,91.3649,91.4237,91.1395,91.4237,167635.0
2023-08-10 10:25:00,93.3,93.31,92.95,93.19,137636.0,91.4335,91.4433,91.0905,91.3257,137636.0
2023-08-10 10:30:00,93.19,93.41,93.1,93.29,177270.0,91.3257,91.5413,91.2375,91.4237,177270.0
2023-08-10 10:35:00,93.28,93.33,92.66,92.84,201780.0,91.4139,91.4629,90.8063,90.9827,201780.0
2023-08-10 10:40:00,92.84,92.85,92.39,92.49,211557.0,90.9827,90.9925,90.5417,90.6397,211557.0
2023-08-10 10:45:00,92.5,92.5,91.85,92.15,357970.0,90.6495,90.6495,90.0125,90.3065,357970.0
2023-08-10 10:50:00,92.14,92.38,91.93,92.37,207754.0,90.2967,90.5319,90.0909,90.5221,207754.0
2023-08-10 10:55:00,92.37,92.59,92.32,92.32,187546.0,90.5221,90.7377,90.4731,90.4731,187546.0
2023-08-10 11:00:00,92.34,92.39,91.75,91.87,299307.0,90.4927,90.5417,89.9145,90.0321,299307.0
2023-08-10 11:05:00,91.86,92.11,91.58,91.89,221042.0,90.0223,90.2673,89.7479,90.0517,221042.0
2023-08-10 11:10:00,91.88,92.13,91.81,91.89,157491.0,90.0419,90.2869,89.9733,90.0517,157491.0
2023-08-10 11:15:00,91.88,91.88,91.62,91.67,190917.0,90.0419,90.0419,89.7871,89.8361,190917.0
2023-08-10 11:20:00,91.68,91.7,91.39,91.53,206138.0,89.8459,89.8655,89.5617,89.6989,206138.0
2023-08-10 11:25:00,91.53,91.93,91.53,91.91,312108.0,89.6989,90.0909,89.6989,90.0713,312108.0
2023-08-10 11:30:00,91.92,92.19,91.79,92.19,144589.0,90.0811,90.3457,89.9537,90.3457,144589.0
2023-08-10 11:35:00,92.19,92.26,92.07,92.16,151439.0,90.3457,90.4143,90.2281,90.3163,151439.0
2023-08-10 11:40:00,92.16,92.18,91.53,91.64,196102.0,90.3163,90.3359,89.6989,89.8067,196102.0
2023-08-10 11:45:00,91.64,91.65,91.13,91.3,236802.0,89.8067,89.8165,89.3069,89.4735,236802.0
2023-08-10 11:50:00,91.29,91.31,90.71,90.92,263138.0,89.4637,89.4833,88.8953,89.1011,263138.0
2023-08-10 11:55:00,90.91,91.19,90.77,91.17,194304.0,89.0913,89.3657,88.9541,89.3461,194304.0
2023-08-10 12:00:00,91.16,91.2,90.89,91.1,117934.0,89.3363,89.3755,89.0717,89.2775,117934.0
2023-08-10 12:05:00,91.1,91.25,90.92,90.95,153547.0,89.2775,89.4245,89.1011,89.1305,153547.0
2023-08-10 12:10:00,90.97,91.06,90.75,90.9,114409.0,89.1501,89.2383,88.9345,89.0815,114409.0
2023-08-10 12:15:00,90.89,90.98,90.72,90.84,130661.0,89.0717,89.1599,88.9051,89.0227,130661.0
2023-08-10 12:20:00,90.83,90.98,90.69,90.77,149100.0,89.0129,89.1599,88.8757,88.9541,149100.0
2023-08-10 12:25:00,90.75,90.77,90.28,90.73,288339.0,88.9345,88.9541,88.4739,88.9149,288339.0
2023-08-10 12:30:00,90.72,90.86,90.59,90.79,101375.0,88.9051,89.0423,88.7777,88.9737,101375.0
2023-08-10 12:35:00,90.79,91.18,90.63,91.16,145459.0,88.9737,89.3559,88.8169,89.3363,145459.0
2023-08-10 12:40:00,91.16,91.18,90.91,91.17,124751.0,89.3363,89.3559,89.0913,89.3461,124751.0
2023-08-10 12:45:00,91.15,91.37,91.1,91.26,133376.0,89.3265,89.5421,89.2775,89.4343,133376.0
2023-08-10 12:50:00,91.27,91.27,90.67,90.76,136510.0,89.4441,89.4441,88.8561,88.9443,136510.0
2023-08-10 12:55:00,90.76,90.78,90.16,90.36,223724.0,88.9443,88.9639,88.3563,88.5523,223724.0
2023-08-10 13:00:00,90.37,90.55,90.22,90.45,155161.0,88.5621,88.7385,88.4151,88.6405,155161.0
2023-08-10 13:05:00,90.44,90.67,90.44,90.64,132895.0,88.6307,88.8561,88.6307,88.8267,132895.0
2023-08-10 13:10:00,90.64,90.68,90.42,90.63,98468.0,88.8267,88.8659,88.6111,88.8169,98468.0
2023-08-10 13:15:00,90.62,90.69,90.36,90.47,116743.0,88.8071,88.8757,88.5523,88.6601,116743.0
2023-08-10 13:20:00,90.47,90.47,90.02,90.23,156028.0,88.6601,88.6601,88.2191,88.4249,156028.0
2023-08-10 13:25:00,90.23,90.34,90.09,90.23,114092.0,88.4249,88.5327,88.2877,88.4249,114092.0
2023-08-10 13:30:00,90.2,90.25,89.97,90.23,183436.0,88.3955,88.4445,88.1701,88.4249,183436.0
2023-08-10 13:35:00,90.25,90.25,89.97,90.08,104503.0,88.4445,88.4445,88.1701,88.2779,104503.0
2023-08-10 13:40:00,90.08,90.11,89.64,89.87,187387.0,88.2779,88.3073,87.8467,88.0721,187387.0
2023-08-10 13:45:00,89.87,90.34,89.83,90.12,153352.0,88.0721,88.5327,88.0329,88.3171,153352.0
2023-08-10 13:50:00,90.12,90.32,89.99,90.02,107321.0,88.3171,88.5131,88.1897,88.2191,107321.0
2023-08-10 13:55:00,90.0,90.0,89.4,89.5,219757.0,88.1995,88.1995,87.6115,87.7095,219757.0
2023-08-10 14:00:00,89.5,89.83,89.46,89.79,159150.0,87.7095,88.0329,87.6703,87.9937,159150.0
2023-08-10 14:05:00,89.8,90.3,89.8,90.17,326524.0,88.0035,88.4935,88.0035,88.3661,326524.0
2023-08-10 14:10:00,90.17,90.68,90.16,90.62,186354.0,88.3661,88.8659,88.3563,88.8071,186354.0
2023-08-10 14:15:00,90.62,90.82,90.4,90.43,309083.0,88.8071,89.0031,88.5915,88.6209,309083.0
2023-08-10 14:20:00,90.43,90.69,90.38,90.6,117339.0,88.6209,88.8757,88.5719,88.7875,117339.0
2023-08-10 14:25:00,90.62,90.7,90.36,90.44,113480.0,88.8071,88.8855,88.5523,88.6307,113480.0
2023-08-10 14:30:00,90.45,90.61,90.28,90.33,108113.0,88.6405,88.7973,88.4739,88.5229,108113.0
2023-08-10 14:35:00,90.35,90.47,90.13,90.46,178936.0,88.5425,88.6601,88.3269,88.6503,178936.0
2023-08-10 14:40:00,90.45,90.49,90.12,90.43,112634.0,88.6405,88.6797,88.3171,88.6209,112634.0
2023-08-10 14:45:00,90.42,90.76,90.24,90.6,176105.0,88.6111,88.9443,88.4347,88.7875,176105.0
2023-08-10 14:50:00,90.6,90.95,90.52,90.9,189398.0,88.7875,89.1305,88.7091,89.0815,189398.0
2023-08-10 14:55:00,90.92,91.08,90.83,91.06,185952.0,89.1011,89.2579,89.0129,89.2383,185952.0
2023-08-10 15:00:00,91.06,91.08,90.48,90.66,175429.0,89.2383,89.2579,88.6699,88.8463,175429.0
2023-08-10 15:05:00,90.67,90.78,90.56,90.73,112252.0,88.8561,88.9639,88.7483,88.9149,112252.0
2023-08-10 15:10:00,90.74,90.93,90.71,90.88,125066.0,88.9247,89.1109,88.8953,89.0619,125066.0
2023-08-10 15:15:00,90.9,91.0,90.77,90.88,112903.0,89.0815,89.1795,88.9541,89.0619,112903.0
2023-08-10 15:20:00,90.89,90.97,90.53,90.62,143865.0,89.0717,89.1501,88.7189,88.8071,143865.0
2023-08-10 15:25:00,90.61,90.61,90.2,90.32,182325.0,88.7973,88.7973,88.3955,88.5131,182325.0
2023-08-10 15:30:00,90.3,90.3,89.94,89.99,183294.0,88.4935,88.4935,88.1407,88.1897,183294.0
2023-08-10 15:35:00,89.98,90.13,89.88,89.95,161433.0,88.1799,88.3269,88.0819,88.1505,161433.0
2023-08-10 15:40:00,89.94,89.99,89.64,89.68,156558.0,88.1407,88.1897,87.8467,87.8859,156558.0
2023-08-10 15:45:00,89.67,90.19,89.59,89.93,199102.0,87.8761,88.3857,87.7977,88.1309,199102.0
2023-08-10 15:50:00,89.93,90.24,89.83,90.1,222957.0,88.1309,88.4347,88.0329,88.2975,222957.0
2023-08-10 15:55:00,90.09,90.26,89.99,90.13,276882.0,88.2877,88.4543,88.1897,88.3269,276882.0
2023-08-11 09:30:00,88.88,89.02,88.53,88.98,291361.0,87.1019,87.2391,86.7589,87.1999,291361.0
2023-08-11 09:35:00,88.97,89.31,88.95,89.12,171152.0,87.1901,87.5233,87.1705,87.3371,171152.0
2023-08-11 09:40:00,89.16,89.19,88.69,88.89,159787.0,87.3763,87.4057,86.9157,87.1117,159787.0
2023-08-11 09:45:00,88.88,89.01,88.64,88.88,108558.0,87.1019,87.2293,86.8667,87.1019,108558.0
2023-08-11 09:50:00,88.9,89.09,88.76,88.96,72127.0,87.1215,87.3077,86.9843,87.1803,72127.0
2023-08-11 09:55:00,88.98,89.11,88.94,89.02,73723.0,87.1999,87.3273,87.1607,87.2391,73723.0
2023-08-11 10:00:00,89.09,89.81,89.08,89.62,374323.0,87.3077,88.0133,87.2979,87.8271,374323.0
2023-08-11 10:05:00,89.62,89.78,89.45,89.58,158347.0,87.8271,87.9839,87.6605,87.7879,158347.0
2023-08-11 10:10:00,89.58,89.89,89.28,89.81,156077.0,87.7879,88.0917,87.4939,88.0133,156077.0
2023-08-11 10:15:00,89.78,90.13,89.76,90.04,161716.0,87.9839,88.3269,87.9643,88.2387,161716.0
2023-08-11 10:20:00,90.06,90.55,90.06,90.43,321116.0,88.2583,88.7385,88.2583,88.6209,321116.0
2023-08-11 10:25:00,90.42,90.44,90.11,90.19,131435.0,88.6111,88.6307,88.3073,88.3857,131435.0
2023-08-11 10:30:00,90.2,90.31,89.96,89.96,118362.0,88.3955,88.5033,88.1603,88.1603,118362.0
2023-08-11 10:35:00,89.95,90.42,89.85,90.38,167623.0,88.1505,88.6111,88.0525,88.5719,167623.0
2023-08-11 10:40:00,90.39,90.57,90.16,90.25,180140.0,88.5817,88.7581,88.3563,88.4445,180140.0
2023-08-11 10:45:00,90.26,90.34,90.07,90.18,119474.0,88.4543,88.5327,88.2681,88.3759,119474.0
2023-08-11 10:50:00,90.15,90.17,89.66,89.71,140097.0,88.3465,88.3661,87.8663,87.9153,140097.0
2023-08-11 10:55:00,89.71,89.92,89.64,89.7,90566.0,87.9153,88.1211,87.8467,87.9055,90566.0
2023-08-11 11:00:00,89.72,89.93,89.7,89.87,82643.0,87.9251,88.1309,87.9055,88.0721,82643.0
2023-08-11 11:05:00,89.85,89.88,89.55,89.61,77658.0,88.0525,88.0819,87.7585,87.8173,77658.0
2023-08-11 11:10:00,89.63,89.63,89.31,89.37,97023.0,87.8369,87.8369,87.5233,87.5821,97023.0
2023-08-11 11:15:00,89.37,89.4,89.21,89.36,125771.0,87.5821,87.6115,87.4253,87.5723,125771.0
2023-08-11 11:20:00,89.35,89.52,89.23,89.28,106667.0,87.5625,87.7291,87.4449,87.4939,106667.0
2023-08-11 11:25:00,89.29,89.43,89.2,89.28,116920.0,87.5037,87.6409,87.4155,87.4939,116920.0
2023-08-11 11:30:00,89.28,89.42,89.12,89.18,95438.0,87.4939,87.6311,87.3371,87.3959,95438.0
2023-08-11 11:35:00,89.16,89.51,89.16,89.31,132613.0,87.3763,87.7193,87.3763,87.5233,132613.0
2023-08-11 11:40:00,89.3,89.42,89.18,89.41,76899.0,87.5135,87.6311,87.3959,87.6213,76899.0
2023-08-11 11:45:00,89.41,89.47,89.24,89.3,108515.0,87.6213,87.6801,87.4547,87.5135,108515.0
2023-08-11 11:50:00,89.29,89.33,89.16,89.27,70398.0,87.5037,87.5429,87.3763,87.4841,70398.0
2023-08-11 11:55:00,89.26,89.74,89.21,89.72,130710.0,87.4743,87.9447,87.4253,87.9251,130710.0
2023-08-11 12:00:00,89.72,89.87,89.64,89.77,128055.0,87.9251,88.0721,87.8467,87.9741,128055.0
2023-08-11 12:05:00,89.78,90.01,89.74,89.76,101864.0,87.9839,88.2093,87.9447,87.9643,101864.0
2023-08-11 12:10:00,89.81,89.99,89.7,89.96,69991.0,88.0133,88.1897,87.9055,88.1603,69991.0
2023-08-11 12:15:00,89.97,90.09,89.84,89.84,92906.0,88.1701,88.2877,88.0427,88.0427,92906.0
2023-08-11 12:20:00,89.84,89.92,89.7,89.71,50498.0,88.0427,88.1211,87.9055,87.9153,50498.0
2023-08-11 12:25:00,89.73,89.73,89.36,89.57,103252.0,87.9349,87.9349,87.5723,87.7781,103252.0
2023-08-11 12:30:00,89.6,89.78,89.6,89.71,52495.0,87.8075,87.9839,87.8075,87.9153,52495.0
2023-08-11 12:35:00,89.7,89.73,89.46,89.48,57424.0,87.9055,87.9349,87.6703,87.6899,57424.0
2023-08-11 12:40:00,89.45,89.51,89.3,89.31,59936.0,87.6605,87.7193,87.5135,87.5233,59936.0
2023-08-11 12:45:00,89.32,89.41,89.23,89.3,53325.0,87.5331,87.6213,87.4449,87.5135,53325.0
2023-08-11 12:50:00,89.29,89.41,89.22,89.34,60989.0,87.5037,87.6213,87.4351,87.5527,60989.0
2023-08-11 12:55:00,89.31,89.38,89.22,89.35,114396.0,87.5233,87.5919,87.4351,87.5625,114396.0
2023-08-11 13:00:00,89.36,89.61,89.34,89.52,81389.0,87.5723,87.8173,87.5527,87.7291,81389.0
2023-08-11 13:05:00,89.53,89.53,89.21,89.29,82936.0,87.7389,87.7389,87.4253,87.5037,82936.0
2023-08-11 13:10:00,89.28,89.41,89.25,89.33,59913.0,87.4939,87.6213,87.4645,87.5429,59913.0
2023-08-11 13:15:00,89.31,89.5,89.29,89.43,58505.0,87.5233,87.7095,87.5037,87.6409,58505.0
2023-08-11 13:20:00,89.45,89.59,89.43,89.51,32540.0,87.6605,87.7977,87.6409,87.7193,32540.0
2023-08-11 13:25:00,89.5,89.85,89.5,89.8,85584.0,87.7095,88.0525,87.7095,88.0035,85584.0
2023-08-11 13:30:00,89.81,89.88,89.72,89.73,77127.0,88.0133,88.0819,87.9251,87.9349,77127.0
2023-08-11 13:35:00,89.75,89.82,89.58,89.71,80655.0,87.9545,88.0231,87.7879,87.9153,80655.0
2023-08-11 13:40:00,89.71,89.78,89.37,89.45,82114.0,87.9153,87.9839,87.5821,87.6605,82114.0
2023-08-11 13:45:00,89.45,89.47,89.25,89.36,110967.0,87.6605,87.6801,87.4645,87.5723,110967.0
2023-08-11 13:50:00,89.35,89.39,89.22,89.35,42795.0,87.5625,87.6017,87.4351,87.5625,42795.0
2023-08-11 13:55:00,89.33,89.54,89.2,89.49,54686.0,87.5429,87.7487,87.4155,87.6997,54686.0
2023-08-11 14:00:00,89.5,89.71,89.44,89.6,112629.0,87.7095,87.9153,87.6507,87.8075,112629.0
2023-08-11 14:05:00,89.61,89.82,89.61,89.63,82486.0,87.8173,88.0231,87.8173,87.8369,82486.0
2023-08-11 14:10:00,89.63,89.7,89.53,89.63,42263.0,87.8369,87.9055,87.7389,87.8369,42263.0
2023-08-11 14:15:00,89.64,89.86,89.6,89.81,64780.0,87.8467,88.0623,87.8075,88.0133,64780.0
2023-08-11 14:20:00,89.81,89.93,89.61,89.92,58572.0,88.0133,88.1309,87.8173,88.1211,58572.0
2023-08-11 14:25:00,89.9,90.1,89.9,89.95,105683.0,88.1015,88.2975,88.1015,88.1505,105683.0
2023-08-11 14:30:00,89.94,90.28,89.94,89.99,90484.0,88.1407,88.4739,88.1407,88.1897,90484.0
2023-08-11 14:35:00,89.97,90.11,89.78,90.11,121588.0,88.1701,88.3073,87.9839,88.3073,121588.0
2023-08-11 14:40:00,90.11,90.18,89.92,89.99,80650.0,88.3073,88.3759,88.1211,88.1897,80650.0
2023-08-11 14:45:00,89.99,90.19,89.97,90.14,76816.0,88.1897,88.3857,88.1701,88.3367,76816.0
2023-08-11 14:50:00,90.15,90.23,90.05,90.15,65017.0,88.3465,88.4249,88.2485,88.3465,65017.0
2023-08-11 14:55:00,90.15,90.28,90.11,90.19,115275.0,88.3465,88.4739,88.3073,88.3857,115275.0
2023-08-11 15:00:00,90.17,90.2,89.88,90.06,94907.0,88.3661,88.3955,88.0819,88.2583,94907.0
2023-08-11 15:05:00,90.06,90.09,89.71,89.73,98625.0,88.2583,88.2877,87.9153,87.9349,98625.0
2023-08-11 15:10:00,89.7,89.9,89.64,89.84,87618.0,87.9055,88.1015,87.8467,88.0427,87618.0
2023-08-11 15:15:00,89.83,90.01,89.77,89.97,62271.0,88.0329,88.2093,87.9741,88.1701,62271.0
2023-08-11 15:20:00,89.95,90.1,89.85,90.09,53893.0,88.1505,88.2975,88.0525,88.2877,53893.0
2023-08-11 15:25:00,90.09,90.23,90.03,90.07,66768.0,88.2877,88.4249,88.2289,88.2681,66768.0
2023-08-11 15:30:00,90.05,90.19,90.01,90.15,64280.0,88.2485,88.3857,88.2093,88.3465,64280.0
2023-08-11 15:35:00,90.17,90.23,89.85,89.92,99104.0,88.3661,88.4249,88.0525,88.1211,99104.0
2023-08-11 15:40:00,89.93,90.01,89.76,89.96,75732.0,88.1309,88.2093,87.9643,88.1603,75732.0
2023-08-11 15:45:00,89.95,89.99,89.73,89.83,86280.0,88.1505,88.1897,87.9349,88.0329,86280.0
2023-08-11 15:50:00,89.82,89.95,89.67,89.77,119152.0,88.0231,88.1505,87.8761,87.9741,119152.0
2023-08-11 15:55:00,89.77,89.93,89.53,89.93,378357.0,87.9741,88.1309,87.7389,88.1309,378357.0
2023-08-14 09:30:00,89.31,89.48,89.18,89.45,201379.0,87.5233,87.6899,87.3959,87.6605,201379.0
2023-08-14 09:35:00,89.46,89.49,89.18,89.45,166433.0,87.6703,87.6997,87.3959,87.6605,166433.0
2023-08-14 09:40:00,89.43,89.65,89.42,89.53,154916.0,87.6409,87.8565,87.6311,87.7389,154916.0
2023-08-14 09:45:00,89.53,89.64,89.13,89.28,140403.0,87.7389,87.8467,87.3469,87.4939,140403.0
2023-08-14 09:50:00,89.28,89.69,89.18,89.52,117300.0,87.4939,87.8957,87.3959,87.7291,117300.0
2023-08-14 09:55:00,89.52,89.65,89.38,89.63,87361.0,87.7291,87.8565,87.5919,87.8369,87361.0
2023-08-14 10:00:00,89.62,89.77,89.47,89.77,113800.0,87.8271,87.9741,87.6801,87.9741,113800.0
2023-08-14 10:05:00,89.79,89.98,89.64,89.91,140281.0,87.9937,88.1799,87.8467,88.1113,140281.0
2023-08-14 10:10:00,89.91,90.23,89.81,90.17,137594.0,88.1113,88.4249,88.0133,88.3661,137594.0
2023-08-14 10:15:00,90.2,90.23,90.04,90.08,85762.0,88.3955,88.4249,88.2387,88.2779,85762.0
2023-08-14 10:20:00,90.08,90.2,90.02,90.09,80794.0,88.2779,88.3955,88.2191,88.2877,80794.0
2023-08-14 10:25:00,90.15,90.34,89.96,90.03,93179.0,88.3465,88.5327,88.1603,88.2289,93179.0
2023-08-14 10:30:00,90.06,90.39,90.02,90.36,64142.0,88.2583,88.5817,88.2191,88.5523,64142.0
2023-08-14 10:35:00,90.36,90.64,90.34,90.58,164823.0,88.5523,88.8267,88.5327,88.7679,164823.0
2023-08-14 10:40:00,90.56,90.73,90.51,90.63,82426.0,88.7483,88.9149,88.6993,88.8169,82426.0
2023-08-14 10:45:00,90.64,90.74,90.59,90.74,70900.0,88.8267,88.9247,88.7777,88.9247,70900.0
2023-08-14 10:50:00,90.74,91.02,90.68,91.0,108018.0,88.9247,89.1991,88.8659,89.1795,108018.0
2023-08-14 10:55:00,91.01,91.08,90.75,90.86,83687.0,89.1893,89.2579,88.9345,89.0423,83687.0
2023-08-14 11:00:00,90.88,90.89,90.71,90.75,37008.0,89.0619,89.0717,88.8953,88.9345,37008.0
2023-08-14 11:05:00,90.74,90.76,90.53,90.67,74960.0,88.9247,88.9443,88.7189,88.8561,74960.0
2023-08-14 11:10:00,90.68,90.68,90.48,90.54,80707.0,88.8659,88.8659,88.6699,88.7287,80707.0
2023-08-14 11:15:00,90.49,90.64,90.46,90.55,47201.0,88.6797,88.8267,88.6503,88.7385,47201.0
2023-08-14 11:20:00,90.57,90.72,90.54,90.7,81382.0,88.7581,88.9051,88.7287,88.8855,81382.0
2023-08-14 11:25:00,90.7,90.82,90.54,90.8,70261.0,88.8855,89.0031,88.7287,88.9835,70261.0
2023-08-14 11:30:00,90.81,90.86,90.64,90.65,53226.0,88.9933,89.0423,88.8267,88.8365,53226.0
2023-08-14 11:35:00,90.65,90.81,90.59,90.78,44055.0,88.8365,88.9933,88.7777,88.9639,44055.0
2023-08-14 11:40:00,90.77,90.95,90.72,90.87,62772.0,88.9541,89.1305,88.9051,89.0521,62772.0
2023-08-14 11:45:00,90.88,91.15,90.86,91.06,81679.0,89.0619,89.3265,89.0423,89.2383,81679.0
2023-08-14 11:50:00,91.06,91.17,90.95,90.99,78385.0,89.2383,89.3461,89.1305,89.1697,78385.0
2023-08-14 11:55:00,90.98,91.07,90.75,90.79,93635.0,89.1599,89.2481,88.9345,88.9737,93635.0
2023-08-14 12:00:00,90.8,90.9,90.76,90.9,33082.0,88.9835,89.0815,88.9443,89.0815,33082.0
2023-08-14 12:05:00,90.87,90.99,90.78,90.78,42874.0,89.0521,89.1697,88.9639,88.9639,42874.0
2023-08-14 12:10:00,90.76,90.82,90.61,90.66,48792.0,88.9443,89.0031,88.7973,88.8463,48792.0
2023-08-14 12:15:00,90.65,90.69,90.42,90.67,48798.0,88.8365,88.8757,88.6111,88.8561,48798.0
2023-08-14 12:20:00,90.65,90.67,90.34,90.47,52007.0,88.8365,88.8561,88.5327,88.6601,52007.0
2023-08-14 12:25:00,90.48,90.58,90.41,90.51,47736.0,88.6699,88.7679,88.6013,88.6993,47736.0
2023-08-14 12:30:00,90.52,90.66,90.43,90.48,43894.0,88.7091,88.8463,88.6209,88.6699,43894.0
2023-08-14 12:35:00,90.47,90.6,90.37,90.58,32068.0,88.6601,88.7875,88.5621,88.7679,32068.0
2023-08-14 12:40:00,90.57,90.71,90.53,90.65,41839.0,88.7581,88.8953,88.7189,88.8365,41839.0
2023-08-14 12:45:00,90.67,90.85,90.66,90.82,46746.0,88.8561,89.0325,88.8463,89.0031,46746.0
2023-08-14 12:50:00,90.82,90.88,90.73,90.79,27104.0,89.0031,89.0619,88.9149,88.9737,27104.0
2023-08-14 12:55:00,90.75,90.86,90.71,90.86,16304.0,88.9345,89.0423,88.8953,89.0423,16304.0
2023-08-14 13:00:00,90.86,90.92,90.83,90.88,51667.0,89.0423,89.1011,89.0129,89.0619,51667.0
2023-08-14 13:05:00,90.88,91.0,90.84,91.0,67129.0,89.0619,89.1795,89.0227,89.1795,67129.0
2023-08-14 13:10:00,91.01,91.02,90.88,90.94,40511.0,89.1893,89.1991,89.0619,89.1207,40511.0
2023-08-14 13:15:00,90.97,91.03,90.96,90.99,31196.0,89.1501,89.2089,89.1403,89.1697,31196.0
2023-08-14 13:20:00,91.02,91.11,90.92,90.94,76017.0,89.1991,89.2873,89.1011,89.1207,76017.0
2023-08-14 13:25:00,90.94,90.95,90.81,90.91,46018.0,89.1207,89.1305,88.9933,89.0913,46018.0
2023-08-14 13:30:00,90.94,91.03,90.72,90.73,48282.0,89.1207,89.2089,88.9051,88.9149,48282.0
2023-08-14 13:35:00,90.75,90.87,90.75,90.85,14370.0,88.9345,89.0521,88.9345,89.0325,14370.0
2023-08-14 13:40:00,90.83,90.91,90.81,90.84,19459.0,89.0129,89.0913,88.9933,89.0227,19459.0
2023-08-14 13:45:00,90.84,90.86,90.69,90.69,36026.0,89.0227,89.0423,88.8757,88.8757,36026.0
2023-08-14 13:50:00,90.7,90.74,90.57,90.69,25096.0,88.8855,88.9247,88.7581,88.8757,25096.0
2023-08-14 13:55:00,90.69,90.78,90.6,90.78,25445.0,88.8757,88.9639,88.7875,88.9639,25445.0
2023-08-14 14:00:00,90.79,90.81,90.63,90.73,22121.0,88.9737,88.9933,88.8169,88.9149,22121.0
2023-08-14 14:05:00,90.75,90.82,90.53,90.57,36267.0,88.9345,89.0031,88.7189,88.7581,36267.0
2023-08-14 14:10:00,90.53,90.7,90.41,90.6,39377.0,88.7189,88.8855,88.6013,88.7875,39377.0
2023-08-14 14:15:00,90.61,90.62,90.42,90.45,38024.0,88.7973,88.8071,88.6111,88.6405,38024.0
2023-08-14 14:20:00,90.45,90.65,90.43,90.54,38905.0,88.6405,88.8365,88.6209,88.7287,38905.0
2023-08-14 14:25:00,90.56,90.64,90.47,90.6,24748.0,88.7483,88.8267,88.6601,88.7875,24748.0
2023-08-14 14:30:00,90.61,90.62,90.31,90.58,57711.0,88.7973,88.8071,88.5033,88.7679,57711.0
2023-08-14 14:35:00,90.6,90.66,90.43,90.47,44359.0,88.7875,88.8463,88.6209,88.6601,44359.0
2023-08-14 14:40:00,90.46,90.59,90.42,90.44,30062.0,88.6503,88.7777,88.6111,88.6307,30062.0
2023-08-14 14:45:00,90.42,90.58,90.37,90.53,26592.0,88.6111,88.7679,88.5621,88.7189,26592.0
2023-08-14 14:50:00,90.51,90.7,90.45,90.64,52528.0,88.6993,88.8855,88.6405,88.8267,52528.0
2023-08-14 14:55:00,90.64,90.65,90.53,90.57,23998.0,88.8267,88.8365,88.7189,88.7581,23998.0
2023-08-14 15:00:00,90.58,90.69,90.51,90.64,46312.0,88.7679,88.8757,88.6993,88.8267,46312.0
2023-08-14 15:05:00,90.64,90.68,90.42,90.51,59461.0,88.8267,88.8659,88.6111,88.6993,59461.0
2023-08-14 15:10:00,90.52,90.65,90.45,90.64,38265.0,88.7091,88.8365,88.6405,88.8267,38265.0
2023-08-14 15:15:00,90.63,90.7,90.56,90.68,54532.0,88.8169,88.8855,88.7483,88.8659,54532.0
2023-08-14 15:20:00,90.71,90.82,90.7,90.71,51204.0,88.8953,89.0031,88.8855,88.8953,51204.0
2023-08-14 15:25:00,90.73,90.78,90.57,90.63,48543.0,88.9149,88.9639,88.7581,88.8169,48543.0
2023-08-14 15:30:00,90.64,90.67,90.55,90.62,37244.0,88.8267,88.8561,88.7385,88.8071,37244.0
2023-08-14 15:35:00,90.64,90.79,90.64,90.78,36095.0,88.8267,88.9737,88.8267,88.9639,36095.0
2023-08-14 15:40:00,90.77,91.04,90.75,91.03,109589.0,88.9541,89.2187,88.9345,89.2089,109589.0
2023-08-14 15:45:00,91.02,91.05,90.84,90.91,89797.0,89.1991,89.2285,89.0227,89.0913,89797.0
2023-08-14 15:50:00,90.92,90.96,90.77,90.91,106954.0,89.1011,89.1403,88.9541,89.0913,106954.0
2023-08-14 15:55:00,90.92,91.39,90.92,91.38,246206.0,89.1011,89.5617,89.1011,89.5519,246206.0
2023-08-15 09:30:00,90.25,90.45,90.07,90.27,316123.0,88.4445,88.6405,88.2681,88.4641,316123.0
2023-08-15 09:35:00,90.27,90.36,90.02,90.36,139370.0,88.4641,88.5523,88.2191,88.5523,139370.0
2023-08-15 09:40:00,90.37,90.37,89.8,89.83,163364.0,88.5621,88.5621,88.0035,88.0329,163364.0
2023-08-15 09:45:00,89.81,89.82,89.46,89.58,155612.0,88.0133,88.0231,87.6703,87.7879,155612.0
2023-08-15 09:50:00,89.56,89.96,89.52,89.77,150267.0,87.7683,88.1603,87.7291,87.9741,150267.0
2023-08-15 09:55:00,89.76,89.82,89.56,89.63,97041.0,87.9643,88.0231,87.7683,87.8369,97041.0
2023-08-15 10:00:00,89.61,89.61,89.31,89.31,177610.0,87.8173,87.8173,87.5233,87.5233,177610.0
2023-08-15 10:05:00,89.3,89.32,88.73,88.89,249359.0,87.5135,87.5331,86.9549,87.1117,249359.0
2023-08-15 10:10:00,88.88,89.07,88.82,88.87,161933.0,87.1019,87.2881,87.0431,87.0921,161933.0
2023-08-15 10:15:00,88.87,89.02,88.84,88.92,73820.0,87.0921,87.2391,87.0627,87.1411,73820.0
2023-08-15 10:20:00,88.94,89.2,88.69,88.73,119786.0,87.1607,87.4155,86.9157,86.9549,119786.0
2023-08-15 10:25:00,88.73,88.91,88.67,88.87,106419.0,86.9549,87.1313,86.8961,87.0921,106419.0
2023-08-15 10:30:00,88.87,88.92,88.52,88.61,127720.0,87.0921,87.1411,86.7491,86.8373,127720.0
2023-08-15 10:35:00,88.64,88.86,88.52,88.83,139923.0,86.8667,87.0823,86.7491,87.0529,139923.0
2023-08-15 10:40:00,88.83,89.01,88.71,88.98,123140.0,87.0529,87.2293,86.9353,87.1999,123140.0
2023-08-15 10:45:00,88.95,89.19,88.94,89.02,106208.0,87.1705,87.4057,87.1607,87.2391,106208.0
2023-08-15 10:50:00,89.01,89.1,88.88,88.88,64052.0,87.2293,87.3175,87.1019,87.1019,64052.0
2023-08-15 10:55:00,88.89,89.0,88.79,88.81,64475.0,87.1117,87.2195,87.0137,87.0333,64475.0
2023-08-15 11:00:00,88.81,89.27,88.81,89.26,90050.0,87.0333,87.4841,87.0333,87.4743,90050.0
2023-08-15 11:05:00,89.27,89.38,89.17,89.31,98231.0,87.4841,87.5919,87.3861,87.5233,98231.0
2023-08-15 11:10:00,89.34,89.46,89.25,89.4,61807.0,87.5527,87.6703,87.4645,87.6115,61807.0
2023-08-15 11:15:00,89.41,89.44,89.23,89.35,43517.0,87.6213,87.6507,87.4449,87.5625,43517.0
2023-08-15 11:20:00,89.31,89.32,89.04,89.08,61385.0,87.5233,87.5331,87.2587,87.2979,61385.0
2023-08-15 11:25:00,89.1,89.43,88.98,89.37,96992.0,87.3175,87.6409,87.1999,87.5821,96992.0
2023-08-15 11:30:00,89.37,89.44,89.29,89.39,48210.0,87.5821,87.6507,87.5037,87.6017,48210.0
2023-08-15 11:35:00,89.38,89.56,89.36,89.52,92972.0,87.5919,87.7683,87.5723,87.7291,92972.0
2023-08-15 11:40:00,89.52,89.58,89.36,89.38,73792.0,87.7291,87.7879,87.5723,87.5919,73792.0
2023-08-15 11:45:00,89.36,89.41,89.23,89.37,60210.0,87.5723,87.6213,87.4449,87.5821,60210.0
2023-08-15 11:50:00,89.39,89.48,89.34,89.36,40521.0,87.6017,87.6899,87.5527,87.5723,40521.0
2023-08-15 11:55:00,89.35,89.54,89.33,89.52,65980.0,87.5625,87.7487,87.5429,87.7291,65980.0
2023-08-15 12:00:00,89.53,89.67,89.38,89.43,88657.0,87.7389,87.8761,87.5919,87.6409,88657.0
2023-08-15 12:05:00,89.43,89.48,89.07,89.13,108139.0,87.6409,87.6899,87.2881,87.3469,108139.0
2023-08-15 12:10:00,89.13,89.25,88.98,89.18,61384.0,87.3469,87.4645,87.1999,87.3959,61384.0
2023-08-15 12:15:00,89.15,89.3,89.0,89.27,48633.0,87.3665,87.5135,87.2195,87.4841,48633.0
2023-08-15 12:20:00,89.27,89.38,89.21,89.32,41385.0,87.4841,87.5919,87.4253,87.5331,41385.0
2023-08-15 12:25:00,89.31,89.32,89.13,89.24,58477.0,87.5233,87.5331,87.3469,87.4547,58477.0
2023-08-15 12:30:00,89.25,89.31,89.05,89.08,48367.0,87.4645,87.5233,87.2685,87.2979,48367.0
2023-08-15 12:35:00,89.08,89.21,89.03,89.11,33746.0,87.2979,87.4253,87.2489,87.3273,33746.0
2023-08-15 12:40:00,89.12,89.13,88.93,88.97,53008.0,87.3371,87.3469,87.1509,87.1901,53008.0
2023-08-15 12:45:00,88.95,89.06,88.78,88.83,65439.0,87.1705,87.2783,87.0039,87.0529,65439.0
2023-08-15 12:50:00,88.82,88.89,88.74,88.83,78830.0,87.0431,87.1117,86.9647,87.0529,78830.0
2023-08-15 12:55:00,88.83,88.99,88.74,88.92,57884.0,87.0529,87.2097,86.9647,87.1411,57884.0
2023-08-15 13:00:00,88.93,89.0,88.82,88.88,52042.0,87.1509,87.2195,87.0431,87.1019,52042.0
2023-08-15 13:05:00,88.85,88.9,88.75,88.83,43328.0,87.0725,87.1215,86.9745,87.0529,43328.0
2023-08-15 13:10:00,88.83,89.12,88.82,89.09,80847.0,87.0529,87.3371,87.0431,87.3077,80847.0
2023-08-15 13:15:00,89.09,89.22,89.08,89.11,72191.0,87.3077,87.4351,87.2979,87.3273,72191.0
2023-08-15 13:20:00,89.11,89.21,89.05,89.15,49947.0,87.3273,87.4253,87.2685,87.3665,49947.0
2023-08-15 13:25:00,89.16,89.26,89.11,89.16,28689.0,87.3763,87.4743,87.3273,87.3763,28689.0
2023-08-15 13:30:00,89.13,89.19,88.88,88.93,75617.0,87.3469,87.4057,87.1019,87.1509,75617.0
2023-08-15 13:35:00,88.92,89.01,88.82,88.86,53430.0,87.1411,87.2293,87.0431,87.0823,53430.0
2023-08-15 13:40:00,88.84,88.86,88.64,88.75,98608.0,87.0627,87.0823,86.8667,86.9745,98608.0
2023-08-15 13:45:00,88.74,88.92,88.7,88.75,54344.0,86.9647,87.1411,86.9255,86.9745,54344.0
2023-08-15 13:50:00,88.75,88.9,88.75,88.81,67112.0,86.9745,87.1215,86.9745,87.0333,67112.0
2023-08-15 13:55:00,88.8,88.93,88.73,88.87,51715.0,87.0235,87.1509,86.9549,87.0921,51715.0
2023-08-15 14:00:00,88.88,88.95,88.78,88.8,39497.0,87.1019,87.1705,87.0039,87.0235,39497.0
2023-08-15 14:05:00,88.8,88.92,88.73,88.87,32357.0,87.0235,87.1411,86.9549,87.0921,32357.0
2023-08-15 14:10:00,88.87,88.96,88.84,88.87,51332.0,87.0921,87.1803,87.0627,87.0921,51332.0
2023-08-15 14:15:00,88.87,88.95,88.8,88.89,35602.0,87.0921,87.1705,87.0235,87.1117,35602.0
2023-08-15 14:20:00,88.89,88.91,88.68,88.72,44983.0,87.1117,87.1313,86.9059,86.9451,44983.0
2023-08-15 14:25:00,88.72,88.8,88.7,88.78,42830.0,86.9451,87.0235,86.9255,87.0039,42830.0
2023-08-15 14:30:00,88.78,89.05,88.77,89.01,77150.0,87.0039,87.2685,86.9941,87.2293,77150.0
2023-08-15 14:35:00,89.02,89.06,88.92,89.03,61575.0,87.2391,87.2783,87.1411,87.2489,61575.0
2023-08-15 14:40:00,89.02,89.16,88.98,89.14,47693.0,87.2391,87.3763,87.1999,87.3567,47693.0
2023-08-15 14:45:00,89.15,89.22,89.03,89.05,63976.0,87.3665,87.4351,87.2489,87.2685,63976.0
2023-08-15 14:50:00,89.05,89.12,89.0,89.08,47300.0,87.2685,87.3371,87.2195,87.2979,47300.0
2023-08-15 14:55:00,89.07,89.11,88.87,89.01,88482.0,87.2881,87.3273,87.0921,87.2293,88482.0
2023-08-15 15:00:00,88.99,89.05,88.86,88.91,49878.0,87.2097,87.2685,87.0823,87.1313,49878.0
2023-08-15 15:05:00,88.91,88.97,88.84,88.89,26781.0,87.1313,87.1901,87.0627,87.1117,26781.0
2023-08-15 15:10:00,88.91,89.06,88.77,88.79,68884.0,87.1313,87.2783,86.9941,87.0137,68884.0
2023-08-15 15:15:00,88.79,88.87,88.72,88.84,56773.0,87.0137,87.0921,86.9451,87.0627,56773.0
2023-08-15 15:20:00,88.83,88.83,88.59,88.62,79723.0,87.0529,87.0529,86.8177,86.8471,79723.0
2023-08-15 15:25:00,88.61,88.64,88.01,88.02,313302.0,86.8373,86.8667,86.2493,86.2591,313302.0
2023-08-15 15:30:00,88.02,88.26,87.89,88.17,231981.0,86.2591,86.4943,86.1317,86.4061,231981.0
2023-08-15 15:35:00,88.19,88.24,87.93,87.93,93812.0,86.4257,86.4747,86.1709,86.1709,93812.0
2023-08-15 15:40:00,87.92,87.98,87.81,87.85,132940.0,86.1611,86.2199,86.0533,86.0925,132940.0
2023-08-15 15:45:00,87.84,88.14,87.82,88.04,145746.0,86.0827,86.3767,86.0631,86.2787,145746.0
2023-08-15 15:50:00,88.06,88.28,87.92,88.18,253971.0,86.2983,86.5139,86.1611,86.4159,253971.0
2023-08-15 15:55:00,88.17,88.48,88.13,88.2,652660.0,86.4061,86.7099,86.3669,86.4355,652660.0
2023-08-16 09:30:00,87.84,88.09,87.84,88.0,287286.0,86.0827,86.3277,86.0827,86.2395,287286.0
2023-08-16 09:35:00,88.0,88.67,87.94,88.52,415612.0,86.2395,86.8961,86.1807,86.7491,415612.0
2023-08-16 09:40:00,88.55,88.74,88.5,88.58,211626.0,86.7785,86.9647,86.7295,86.8079,211626.0
2023-08-16 09:45:00,88.58,88.9,88.52,88.86,110334.0,86.8079,87.1215,86.7491,87.0823,110334.0
2023-08-16 09:50:00,88.84,88.86,88.5,88.51,338039.0,87.0627,87.0823,86.7295,86.7393,338039.0
2023-08-16 09:55:00,88.51,88.64,88.42,88.51,88166.0,86.7393,86.8667,86.6511,86.7393,88166.0
2023-08-16 10:00:00,88.51,88.52,88.17,88.25,151653.0,86.7393,86.7491,86.4061,86.4845,151653.0
2023-08-16 10:05:00,88.26,88.62,88.24,88.49,117423.0,86.4943,86.8471,86.4747,86.7197,117423.0
2023-08-16 10:10:00,88.48,88.84,88.47,88.53,87851.0,86.7099,87.0627,86.7001,86.7589,87851.0
2023-08-16 10:15:00,88.49,88.8,88.47,88.75,62344.0,86.7197,87.0235,86.7001,86.9745,62344.0
2023-08-16 10:20:00,88.77,88.88,88.54,88.55,68585.0,86.9941,87.1019,86.7687,86.7785,68585.0
2023-08-16 10:25:00,88.56,88.59,88.4,88.45,57671.0,86.7883,86.8177,86.6315,86.6805,57671.0
2023-08-16 10:30:00,88.43,88.55,88.31,88.42,67298.0,86.6609,86.7785,86.5433,86.6511,67298.0
2023-08-16 10:35:00,88.4,88.47,88.23,88.44,52564.0,86.6315,86.7001,86.4649,86.6707,52564.0
2023-08-16 10:40:00,88.43,88.71,88.4,88.65,101794.0,86.6609,86.9353,86.6315,86.8765,101794.0
2023-08-16 10:45:00,88.64,88.64,88.28,88.31,53607.0,86.8667,86.8667,86.5139,86.5433,53607.0
2023-08-16 10:50:00,88.32,88.65,88.32,88.63,48641.0,86.5531,86.8765,86.5531,86.8569,48641.0
2023-08-16 10:55:00,88.62,88.79,88.54,88.76,44706.0,86.8471,87.0137,86.7687,86.9843,44706.0
2023-08-16 11:00:00,88.77,88.79,88.63,88.79,49219.0,86.9941,87.0137,86.8569,87.0137,49219.0
2023-08-16 11:05:00,88.8,88.88,88.62,88.65,58116.0,87.0235,87.1019,86.8471,86.8765,58116.0
2023-08-16 11:10:00,88.67,88.67,88.45,88.53,44108.0,86.8961,86.8961,86.6805,86.7589,44108.0
2023-08-16 11:15:00,88.53,88.61,88.42,88.53,35473.0,86.7589,86.8373,86.6511,86.7589,35473.0
2023-08-16 11:20:00,88.51,88.64,88.42,88.64,45748.0,86.7393,86.8667,86.6511,86.8667,45748.0
2023-08-16 11:25:00,88.62,88.62,88.39,88.48,39491.0,86.8471,86.8471,86.6217,86.7099,39491.0
2023-08-16 11:30:00,88.51,88.52,88.33,88.46,30863.0,86.7393,86.7491,86.5629,86.6903,30863.0
2023-08-16 11:35:00,88.45,88.54,88.32,88.33,279618.0,86.6805,86.7687,86.5531,86.5629,279618.0
2023-08-16 11:40:00,88.33,88.44,88.21,88.25,41822.0,86.5629,86.6707,86.4453,86.4845,41822.0
2023-08-16 11:45:00,88.25,88.31,88.01,88.06,85868.0,86.4845,86.5433,86.2493,86.2983,85868.0
2023-08-16 11:50:00,88.06,88.14,87.91,88.09,76758.0,86.2983,86.3767,86.1513,86.3277,76758.0
2023-08-16 11:55:00,88.1,88.11,87.77,87.92,132909.0,86.3375,86.3473,86.0141,86.1611,132909.0
2023-08-16 12:00:00,87.91,88.1,87.85,87.91,57015.0,86.1513,86.3375,86.0925,86.1513,57015.0
2023-08-16 12:05:00,87.93,87.98,87.78,87.82,56376.0,86.1709,86.2199,86.0239,86.0631,56376.0
2023-08-16 12:10:00,87.8,87.81,87.54,87.59,120283.0,86.0435,86.0533,85.7887,85.8377,120283.0
2023-08-16 12:15:00,87.6,87.71,87.49,87.53,76198.0,85.8475,85.9553,85.7397,85.7789,76198.0
2023-08-16 12:20:00,87.54,87.6,87.43,87.56,59778.0,85.7887,85.8475,85.6809,85.8083,59778.0
2023-08-16 12:25:00,87.57,87.59,87.43,87.49,65092.0,85.8181,85.8377,85.6809,85.7397,65092.0
2023-08-16 12:30:00,87.48,87.67,87.43,87.61,65058.0,85.7299,85.9161,85.6809,85.8573,65058.0
2023-08-16 12:35:00,87.62,87.8,87.61,87.78,38574.0,85.8671,86.0435,85.8573,86.0239,38574.0
2023-08-16 12:40:00,87.75,87.84,87.72,87.75,39465.0,85.9945,86.0827,85.9651,85.9945,39465.0
2023-08-16 12:45:00,87.74,87.77,87.61,87.61,36259.0,85.9847,86.0141,85.8573,85.8573,36259.0
2023-08-16 12:50:00,87.62,87.66,87.54,87.54,53000.0,85.8671,85.9063,85.7887,85.7887,53000.0
2023-08-16 12:55:00,87.54,87.62,87.44,87.48,44711.0,85.7887,85.8671,85.6907,85.7299,44711.0
2023-08-16 13:00:00,87.45,87.61,87.45,87.51,50136.0,85.7005,85.8573,85.7005,85.7593,50136.0
2023-08-16 13:05:00,87.5,87.59,87.08,87.13,102844.0,85.7495,85.8377,85.3379,85.3869,102844.0
2023-08-16 13:10:00,87.14,87.19,87.0,87.14,99329.0,85.3967,85.4457,85.2595,85.3967,99329.0
2023-08-16 13:15:00,87.14,87.26,87.07,87.12,40972.0,85.3967,85.5143,85.3281,85.3771,40972.0
2023-08-16 13:20:00,87.11,87.3,87.1,87.24,45764.0,85.3673,85.5535,85.3575,85.4947,45764.0
2023-08-16 13:25:00,87.24,87.32,87.15,87.2,47256.0,85.4947,85.5731,85.4065,85.4555,47256.0
2023-08-16 13:30:00,87.17,87.25,87.05,87.19,35510.0,85.4261,85.5045,85.3085,85.4457,35510.0
2023-08-16 13:35:00,87.2,87.37,87.18,87.34,29772.0,85.4555,85.6221,85.4359,85.5927,29772.0
2023-08-16 13:40:00,87.34,87.68,87.33,87.59,83539.0,85.5927,85.9259,85.5829,85.8377,83539.0
2023-08-16 13:45:00,87.59,87.96,87.59,87.82,46593.0,85.8377,86.2003,85.8377,86.0631,46593.0
2023-08-16 13:50:00,87.83,87.93,87.74,87.81,37359.0,86.0729,86.1709,85.9847,86.0533,37359.0
2023-08-16 13:55:00,87.81,87.89,87.73,87.78,13497.0,86.0533,86.1317,85.9749,86.0239,13497.0
2023-08-16 14:00:00,87.72,87.73,87.1,87.27,194289.0,85.9651,85.9749,85.3575,85.5241,194289.0
2023-08-16 14:05:00,87.25,87.42,87.23,87.38,83457.0,85.5045,85.6711,85.4849,85.6319,83457.0
2023-08-16 14:10:00,87.33,87.35,86.92,87.19,140507.0,85.5829,85.6025,85.1811,85.4457,140507.0
2023-08-16 14:15:00,87.2,87.7,87.13,87.69,115783.0,85.4555,85.9455,85.3869,85.9357,115783.0
2023-08-16 14:20:00,87.7,88.06,87.64,87.97,154341.0,85.9455,86.2983,85.8867,86.2101,154341.0
2023-08-16 14:25:00,87.97,88.1,87.7,87.97,76396.0,86.2101,86.3375,85.9455,86.2101,76396.0
2023-08-16 14:30:00,87.99,88.24,87.94,88.05,82667.0,86.2297,86.4747,86.1807,86.2885,82667.0
2023-08-16 14:35:00,88.08,88.15,87.9,87.97,41432.0,86.3179,86.3865,86.1415,86.2101,41432.0
2023-08-16 14:40:00,87.94,88.01,87.55,87.75,69937.0,86.1807,86.2493,85.7985,85.9945,69937.0
2023-08-16 14:45:00,87.74,87.89,87.47,87.49,67879.0,85.9847,86.1317,85.7201,85.7397,67879.0
2023-08-16 14:50:00,87.46,87.53,87.25,87.42,63577.0,85.7103,85.7789,85.5045,85.6711,63577.0
2023-08-16 14:55:00,87.4,87.54,87.33,87.48,65893.0,85.6515,85.7887,85.5829,85.7299,65893.0
2023-08-16 15:00:00,87.45,87.46,87.18,87.28,104001.0,85.7005,85.7103,85.4359,85.5339,104001.0
2023-08-16 15:05:00,87.29,87.3,87.02,87.1,97763.0,85.5437,85.5535,85.2791,85.3575,97763.0
2023-08-16 15:10:00,87.08,87.18,86.48,86.56,283708.0,85.3379,85.4359,84.7499,84.8283,283708.0
2023-08-16 15:15:00,86.55,86.56,86.29,86.47,236086.0,84.8185,84.8283,84.5637,84.7401,236086.0
2023-08-16 15:20:00,86.46,86.67,86.32,86.38,201069.0,84.7303,84.9361,84.5931,84.6519,201069.0
2023-08-16 15:25:00,86.39,86.53,86.32,86.49,111190.0,84.6617,84.7989,84.5931,84.7597,111190.0
2023-08-16 15:30:00,86.5,86.77,86.33,86.71,154776.0,84.7695,85.0341,84.6029,84.9753,154776.0
2023-08-16 15:35:00,86.72,86.81,86.47,86.56,121460.0,84.9851,85.0733,84.7401,84.8283,121460.0
2023-08-16 15:40:00,86.56,86.67,86.39,86.62,114675.0,84.8283,84.9361,84.6617,84.8871,114675.0
2023-08-16 15:45:00,86.61,86.71,86.55,86.64,82466.0,84.8773,84.9753,84.8185,84.9067,82466.0
2023-08-16 15:50:00,86.6,86.68,86.33,86.42,179711.0,84.8675,84.9459,84.6029,84.6911,179711.0
2023-08-16 15:55:00,86.43,86.57,86.16,86.21,428500.0,84.7009,84.8381,84.4363,84.4853,428500.0
2023-08-17 09:30:00,87.02,87.16,86.84,86.84,231843.0,85.2791,85.4163,85.1027,85.1027,231843.0
2023-08-17 09:35:00,86.85,86.94,86.7,86.78,116693.0,85.1125,85.2007,84.9655,85.0439,116693.0
2023-08-17 09:40:00,86.78,87.03,86.67,86.67,113555.0,85.0439,85.2889,84.9361,84.9361,113555.0
2023-08-17 09:45:00,86.68,86.68,86.53,86.58,93523.0,84.9459,84.9459,84.7989,84.8479,93523.0
2023-08-17 09:50:00,86.58,86.72,86.35,86.36,119512.0,84.8479,84.9851,84.6225,84.6323,119512.0
2023-08-17 09:55:00,86.35,86.72,86.24,86.55,320449.0,84.6225,84.9851,84.5147,84.8185,320449.0
2023-08-17 10:00:00,86.54,86.73,86.49,86.52,111571.0,84.8087,84.9949,84.7597,84.7891,111571.0
2023-08-17 10:05:00,86.55,86.75,86.3,86.69,143424.0,84.8185,85.0145,84.5735,84.9557,143424.0
2023-08-17 10:10:00,86.68,86.7,86.29,86.47,141462.0,84.9459,84.9655,84.5637,84.7401,141462.0
2023-08-17 10:15:00,86.46,86.73,86.39,86.49,100406.0,84.7303,84.9949,84.6617,84.7597,100406.0
2023-08-17 10:20:00,86.5,86.63,86.45,86.46,65550.0,84.7695,84.8969,84.7205,84.7303,65550.0
2023-08-17 10:25:00,86.44,86.49,86.33,86.41,64348.0,84.7107,84.7597,84.6029,84.6813,64348.0
2023-08-17 10:30:00,86.4,86.53,86.1,86.1,106015.0,84.6715,84.7989,84.3775,84.3775,106015.0
2023-08-17 10:35:00,86.12,86.21,85.96,86.15,137773.0,84.3971,84.4853,84.2403,84.4265,137773.0
2023-08-17 10:40:00,86.16,86.26,86.08,86.13,154726.0,84.4363,84.5343,84.3579,84.4069,154726.0
2023-08-17 10:45:00,86.18,86.37,86.15,86.36,79617.0,84.4559,84.6421,84.4265,84.6323,79617.0
2023-08-17 10:50:00,86.37,86.65,86.34,86.63,87704.0,84.6421,84.9165,84.6127,84.8969,87704.0
2023-08-17 10:55:00,86.62,86.65,86.28,86.3,206975.0,84.8871,84.9165,84.5539,84.5735,206975.0
2023-08-17 11:00:00,86.3,86.34,86.11,86.2,105402.0,84.5735,84.6127,84.3873,84.4755,105402.0
2023-08-17 11:05:00,86.19,86.35,86.07,86.09,79208.0,84.4657,84.6225,84.3481,84.3677,79208.0
2023-08-17 11:10:00,86.1,86.25,86.07,86.19,89486.0,84.3775,84.5245,84.3481,84.4657,89486.0
2023-08-17 11:15:00,86.17,86.22,86.03,86.04,165180.0,84.4461,84.4951,84.3089,84.3187,165180.0
2023-08-17 11:20:00,86.07,86.18,85.92,86.16,99496.0,84.3481,84.4559,84.2011,84.4363,99496.0
2023-08-17 11:25:00,86.15,86.16,85.88,85.91,261153.0,84.4265,84.4363,84.1619,84.1913,261153.0
2023-08-17 11:30:00,85.92,85.98,85.84,85.93,121122.0,84.2011,84.2599,84.1227,84.2109,121122.0
2023-08-17 11:35:00,85.92,86.01,85.76,85.91,124790.0,84.2011,84.2893,84.0443,84.1913,124790.0
2023-08-17 11:40:00,85.87,86.1,85.85,85.93,71865.0,84.1521,84.3775,84.1325,84.2109,71865.0
2023-08-17 11:45:00,85.92,85.99,85.71,85.76,72132.0,84.2011,84.2697,83.9953,84.0443,72132.0
2023-08-17 11:50:00,85.75,86.09,85.72,85.78,75064.0,84.0345,84.3677,84.0051,84.0639,75064.0
2023-08-17 11:55:00,85.78,86.1,85.73,86.06,122330.0,84.0639,84.3775,84.0149,84.3383,122330.0
2023-08-17 12:00:00,86.07,86.09,85.88,85.94,44234.0,84.3481,84.3677,84.1619,84.2207,44234.0
2023-08-17 12:05:00,85.97,85.98,85.74,85.84,66163.0,84.2501,84.2599,84.0247,84.1227,66163.0
2023-08-17 12:10:00,85.87,86.11,85.87,86.06,108625.0,84.1521,84.3873,84.1521,84.3383,108625.0
2023-08-17 12:15:00,86.04,86.14,85.92,86.08,29393.0,84.3187,84.4167,84.2011,84.3579,29393.0
2023-08-17 12:20:00,86.07,86.44,86.0,86.44,128613.0,84.3481,84.7107,84.2795,84.7107,128613.0
2023-08-17 12:25:00,86.42,86.66,86.37,86.52,88844.0,84.6911,84.9263,84.6421,84.7891,88844.0
2023-08-17 12:30:00,86.55,86.6,86.29,86.35,249063.0,84.8185,84.8675,84.5637,84.6225,249063.0
2023-08-17 12:35:00,86.36,86.38,86.18,86.22,50766.0,84.6323,84.6519,84.4559,84.4951,50766.0
2023-08-17 12:40:00,86.22,86.36,86.19,86.26,33618.0,84.4951,84.6323,84.4657,84.5343,33618.0
2023-08-17 12:45:00,86.3,86.31,86.14,86.29,37988.0,84.5735,84.5833,84.4167,84.5637,37988.0
2023-08-17 12:50:00,86.3,86.52,86.3,86.52,58603.0,84.5735,84.7891,84.5735,84.7891,58603.0
2023-08-17 12:55:00,86.53,86.61,86.47,86.57,55800.0,84.7989,84.8773,84.7401,84.8381,55800.0
2023-08-17 13:00:00,86.61,86.66,86.42,86.42,61892.0,84.8773,84.9263,84.6911,84.6911,61892.0
2023-08-17 13:05:00,86.41,86.51,86.31,86.32,49512.0,84.6813,84.7793,84.5833,84.5931,49512.0
2023-08-17 13:10:00,86.3,86.33,86.22,86.31,38559.0,84.5735,84.6029,84.4951,84.5833,38559.0
2023-08-17 13:15:00,86.33,86.42,86.19,86.2,60193.0,84.6029,84.6911,84.4657,84.4755,60193.0
2023-08-17 13:20:00,86.18,86.18,85.93,85.93,133338.0,84.4559,84.4559,84.2109,84.2109,133338.0
2023-08-17 13:25:00,85.92,86.01,85.82,85.91,49871.0,84.2011,84.2893,84.1031,84.1913,49871.0
2023-08-17 13:30:00,85.88,85.88,85.73,85.75,59043.0,84.1619,84.1619,84.0149,84.0345,59043.0
2023-08-17 13:35:00,85.74,85.87,85.73,85.8,52742.0,84.0247,84.1521,84.0149,84.0835,52742.0
2023-08-17 13:40:00,85.78,85.83,85.43,85.52,166869.0,84.0639,84.1129,83.7209,83.8091,166869.0
2023-08-17 13:45:00,85.5,85.59,85.45,85.49,77312.0,83.7895,83.8777,83.7405,83.7797,77312.0
2023-08-17 13:50:00,85.5,85.67,85.49,85.62,51568.0,83.7895,83.9561,83.7797,83.9071,51568.0
2023-08-17 13:55:00,85.62,85.66,85.51,85.6,45122.0,83.9071,83.9463,83.7993,83.8875,45122.0
2023-08-17 14:00:00,85.6,85.65,85.44,85.44,35283.0,83.8875,83.9365,83.7307,83.7307,35283.0
2023-08-17 14:05:00,85.44,85.56,85.31,85.52,90771.0,83.7307,83.8483,83.6033,83.8091,90771.0
2023-08-17 14:10:00,85.53,85.54,85.38,85.4,40989.0,83.8189,83.8287,83.6719,83.6915,40989.0
2023-08-17 14:15:00,85.39,85.39,85.23,85.29,78540.0,83.6817,83.6817,83.5249,83.5837,78540.0
2023-08-17 14:20:00,85.28,85.34,85.17,85.33,62160.0,83.5739,83.6327,83.4661,83.6229,62160.0
2023-08-17 14:25:00,85.37,85.51,85.32,85.43,63578.0,83.6621,83.7993,83.6131,83.7209,63578.0
2023-08-17 14:30:00,85.44,85.44,85.16,85.24,96754.0,83.7307,83.7307,83.4563,83.5347,96754.0
2023-08-17 14:35:00,85.21,85.34,85.09,85.3,91302.0,83.5053,83.6327,83.3877,83.5935,91302.0
2023-08-17 14:40:00,85.29,85.29,85.08,85.08,50752.0,83.5837,83.5837,83.3779,83.3779,50752.0
2023-08-17 14:45:00,85.08,85.15,84.81,84.98,154741.0,83.3779,83.4465,83.1133,83.2799,154741.0
2023-08-17 14:50:00,84.98,85.08,84.78,84.8,129902.0,83.2799,83.3779,83.0839,83.1035,129902.0
2023-08-17 14:55:00,84.78,84.8,84.54,84.67,201779.0,83.0839,83.1035,82.8487,82.9761,201779.0
2023-08-17 15:00:00,84.63,84.8,84.44,84.45,121906.0,82.9369,83.1035,82.7507,82.7605,121906.0
2023-08-17 15:05:00,84.45,84.67,84.28,84.3,150882.0,82.7605,82.9761,82.5939,82.6135,150882.0
2023-08-17 15:10:00,84.29,84.32,84.03,84.1,193010.0,82.6037,82.6331,82.3489,82.4175,193010.0
2023-08-17 15:15:00,84.08,84.22,83.81,84.22,330085.0,82.3979,82.5351,82.1333,82.5351,330085.0
2023-08-17 15:20:00,84.22,84.3,83.89,84.05,827516.0,82.5351,82.6135,82.2117,82.3685,827516.0
2023-08-17 15:25:00,84.02,84.44,84.02,84.43,320806.0,82.3391,82.7507,82.3391,82.7409,320806.0
2023-08-17 15:30:00,84.45,84.55,84.09,84.22,170229.0,82.7605,82.8585,82.4077,82.5351,170229.0
2023-08-17 15:35:00,84.23,84.41,84.17,84.24,120992.0,82.5449,82.7213,82.4861,82.5547,120992.0
2023-08-17 15:40:00,84.24,84.4,84.04,84.07,109793.0,82.5547,82.7115,82.3587,82.3881,109793.0
2023-08-17 15:45:00,84.07,84.29,83.95,84.11,137196.0,82.3881,82.6037,82.2705,82.4273,137196.0
2023-08-17 15:50:00,84.12,84.65,84.12,84.63,325742.0,82.4371,82.9565,82.4371,82.9369,325742.0
2023-08-17 15:55:00,84.64,84.65,84.06,84.11,488911.0,82.9467,82.9565,82.3783,82.4273,488911.0
2023-08-18 09:30:00,82.41,83.08,82.19,82.89,543706.0,80.7613,81.4179,80.5457,81.2317,543706.0
2023-08-18 09:35:00,82.88,83.14,82.64,83.12,158473.0,81.2219,81.4767,80.9867,81.4571,158473.0
2023-08-18 09:40:00,83.13,83.19,82.83,83.1,182237.0,81.4669,81.5257,81.1729,81.4375,182237.0
2023-08-18 09:45:00,83.09,83.25,82.85,83.21,147353.0,81.4277,81.5845,81.1925,81.5453,147353.0
2023-08-18 09:50:00,83.21,83.48,83.14,83.24,110672.0,81.5453,81.8099,81.4767,81.5747,110672.0
2023-08-18 09:55:00,83.21,83.22,82.83,82.91,119844.0,81.5453,81.5551,81.1729,81.2513,119844.0
2023-08-18 10:00:00,82.9,82.99,82.65,82.97,183243.0,81.2415,81.3297,80.9965,81.3101,183243.0
2023-08-18 10:05:00,82.98,83.03,82.7,82.97,85980.0,81.3199,81.3689,81.0455,81.3101,85980.0
2023-08-18 10:10:00,82.97,82.99,82.77,82.87,67575.0,81.3101,81.3297,81.1141,81.2121,67575.0
2023-08-18 10:15:00,82.87,82.97,82.45,82.9,130396.0,81.2121,81.3101,80.8005,81.2415,130396.0
2023-08-18 10:20:00,82.89,83.13,82.88,83.04,110920.0,81.2317,81.4669,81.2219,81.3787,110920.0
2023-08-18 10:25:00,83.06,83.06,82.66,82.68,71311.0,81.3983,81.3983,81.0063,81.0259,71311.0
2023-08-18 10:30:00,82.67,82.96,82.64,82.94,122837.0,81.0161,81.3003,80.9867,81.2807,122837.0
2023-08-18 10:35:00,82.94,83.27,82.87,83.15,134956.0,81.2807,81.6041,81.2121,81.4865,134956.0
2023-08-18 10:40:00,83.11,83.36,83.11,83.34,80136.0,81.4473,81.6923,81.4473,81.6727,80136.0
2023-08-18 10:45:00,83.35,83.39,83.12,83.29,87973.0,81.6825,81.7217,81.4571,81.6237,87973.0
2023-08-18 10:50:00,83.29,83.34,83.03,83.16,67528.0,81.6237,81.6727,81.3689,81.4963,67528.0
2023-08-18 10:55:00,83.17,83.38,83.15,83.38,53757.0,81.5061,81.7119,81.4865,81.7119,53757.0
2023-08-18 11:00:00,83.38,83.67,83.38,83.65,217718.0,81.7119,81.9961,81.7119,81.9765,217718.0
2023-08-18 11:05:00,83.65,83.69,83.4,83.45,95779.0,81.9765,82.0157,81.7315,81.7805,95779.0
2023-08-18 11:10:00,83.47,83.82,83.47,83.79,108616.0,81.8001,82.1431,81.8001,82.1137,108616.0
2023-08-18 11:15:00,83.82,83.96,83.75,83.76,93805.0,82.1431,82.2803,82.0745,82.0843,93805.0
2023-08-18 11:20:00,83.77,83.89,83.65,83.71,204150.0,82.0941,82.2117,81.9765,82.0353,204150.0
2023-08-18 11:25:00,83.71,83.74,83.49,83.5,103282.0,82.0353,82.0647,81.8197,81.8295,103282.0
2023-08-18 11:30:00,83.49,83.68,83.43,83.51,80833.0,81.8197,82.0059,81.7609,81.8393,80833.0
2023-08-18 11:35:00,83.5,83.66,83.42,83.42,68463.0,81.8295,81.9863,81.7511,81.7511,68463.0
2023-08-18 11:40:00,83.44,83.62,83.18,83.62,73973.0,81.7707,81.9471,81.5159,81.9471,73973.0
2023-08-18 11:45:00,83.61,83.69,83.56,83.66,67470.0,81.9373,82.0157,81.8883,81.9863,67470.0
2023-08-18 11:50:00,83.68,84.02,83.66,83.97,114294.0,82.0059,82.3391,81.9863,82.2901,114294.0
2023-08-18 11:55:00,83.97,84.22,83.95,84.17,63954.0,82.2901,82.5351,82.2705,82.4861,63954.0
2023-08-18 12:00:00,84.19,84.23,84.02,84.19,89301.0,82.5057,82.5449,82.3391,82.5057,89301.0
2023-08-18 12:05:00,84.19,84.25,84.12,84.19,65164.0,82.5057,82.5645,82.4371,82.5057,65164.0
2023-08-18 12:10:00,84.19,84.23,83.9,84.01,108396.0,82.5057,82.5449,82.2215,82.3293,108396.0
2023-08-18 12:15:00,84.02,84.02,83.76,83.82,51900.0,82.3391,82.3391,82.0843,82.1431,51900.0
2023-08-18 12:20:00,83.83,83.95,83.82,83.88,46952.0,82.1529,82.2705,82.1431,82.2019,46952.0
2023-08-18 12:25:00,83.86,83.91,83.75,83.75,49616.0,82.1823,82.2313,82.0745,82.0745,49616.0
2023-08-18 12:30:00,83.76,83.95,83.7,83.87,34430.0,82.0843,82.2705,82.0255,82.1921,34430.0
2023-08-18 12:35:00,83.88,84.01,83.77,83.95,71211.0,82.2019,82.3293,82.0941,82.2705,71211.0
2023-08-18 12:40:00,83.96,84.13,83.9,84.1,56676.0,82.2803,82.4469,82.2215,82.4175,56676.0
2023-08-18 12:45:00,84.1,84.19,84.0,84.15,25613.0,82.4175,82.5057,82.3195,82.4665,25613.0
2023-08-18 12:50:00,84.14,84.22,84.06,84.1,39302.0,82.4567,82.5351,82.3783,82.4175,39302.0
2023-08-18 12:55:00,84.1,84.1,83.8,83.84,51524.0,82.4175,82.4175,82.1235,82.1627,51524.0
2023-08-18 13:00:00,83.84,83.89,83.65,83.86,36724.0,82.1627,82.2117,81.9765,82.1823,36724.0
2023-08-18 13:05:00,83.85,84.01,83.69,83.76,41170.0,82.1725,82.3293,82.0157,82.0843,41170.0
2023-08-18 13:10:00,83.75,83.76,83.58,83.64,48380.0,82.0745,82.0843,81.9079,81.9667,48380.0
2023-08-18 13:15:00,83.65,83.75,83.53,83.55,46067.0,81.9765,82.0745,81.8589,81.8785,46067.0
2023-08-18 13:20:00,83.54,83.62,83.32,83.34,71255.0,81.8687,81.9471,81.6531,81.6727,71255.0
2023-08-18 13:25:00,83.32,83.67,83.19,83.63,106637.0,81.6531,81.9961,81.5257,81.9569,106637.0
2023-08-18 13:30:00,83.66,83.81,83.55,83.79,65527.0,81.9863,82.1333,81.8785,82.1137,65527.0
2023-08-18 13:35:00,83.8,83.82,83.53,83.57,49779.0,82.1235,82.1431,81.8589,81.8981,49779.0
2023-08-18 13:40:00,83.55,83.7,83.45,83.7,34201.0,81.8785,82.0255,81.7805,82.0255,34201.0
2023-08-18 13:45:00,83.7,83.9,83.65,83.84,98026.0,82.0255,82.2215,81.9765,82.1627,98026.0
2023-08-18 13:50:00,83.82,83.97,83.77,83.88,50957.0,82.1431,82.2901,82.0941,82.2019,50957.0
2023-08-18 13:55:00,83.9,83.9,83.72,83.86,29474.0,82.2215,82.2215,82.0451,82.1823,29474.0
2023-08-18 14:00:00,83.87,83.97,83.85,83.95,48161.0,82.1921,82.2901,82.1725,82.2705,48161.0
2023-08-18 14:05:00,83.94,84.09,83.88,83.9,59350.0,82.2607,82.4077,82.2019,82.2215,59350.0
2023-08-18 14:10:00,83.91,83.91,83.63,83.86,42817.0,82.2313,82.2313,81.9569,82.1823,42817.0
2023-08-18 14:15:00,83.85,84.02,83.74,83.9,54136.0,82.1725,82.3391,82.0647,82.2215,54136.0
2023-08-18 14:20:00,83.89,84.03,83.8,83.9,37738.0,82.2117,82.3489,82.1235,82.2215,37738.0
2023-08-18 14:25:00,83.89,83.94,83.72,83.93,41977.0,82.2117,82.2607,82.0451,82.2509,41977.0
2023-08-18 14:30:00,83.91,84.17,83.87,84.1,65712.0,82.2313,82.4861,82.1921,82.4175,65712.0
2023-08-18 14:35:00,84.1,84.25,84.08,84.23,49030.0,82.4175,82.5645,82.3979,82.5449,49030.0
2023-08-18 14:40:00,84.22,84.36,84.06,84.09,175527.0,82.5351,82.6723,82.3783,82.4077,175527.0
2023-08-18 14:45:00,84.09,84.25,84.02,84.17,82457.0,82.4077,82.5645,82.3391,82.4861,82457.0
2023-08-18 14:50:00,84.17,84.18,83.88,83.97,125249.0,82.4861,82.4959,82.2019,82.2901,125249.0
2023-08-18 14:55:00,83.95,84.11,83.86,83.89,38011.0,82.2705,82.4273,82.1823,82.2117,38011.0
2023-08-18 15:00:00,83.87,83.88,83.64,83.84,58453.0,82.1921,82.2019,81.9667,82.1627,58453.0
2023-08-18 15:05:00,83.83,84.05,83.79,83.81,58039.0,82.1529,82.3685,82.1137,82.1333,58039.0
2023-08-18 15:10:00,83.83,83.87,83.54,83.66,69529.0,82.1529,82.1921,81.8687,81.9863,69529.0
2023-08-18 15:15:00,83.64,83.75,83.58,83.71,32031.0,81.9667,82.0745,81.9079,82.0353,32031.0
2023-08-18 15:20:00,83.73,83.88,83.65,83.71,54583.0,82.0549,82.2019,81.9765,82.0353,54583.0
2023-08-18 15:25:00,83.75,84.02,83.71,83.98,94250.0,82.0745,82.3391,82.0353,82.2999,94250.0
2023-08-18 15:30:00,84.0,84.03,83.89,83.98,51771.0,82.3195,82.3489,82.2117,82.2999,51771.0
2023-08-18 15:35:00,84.01,84.01,83.86,84.0,39591.0,82.3293,82.3293,82.1823,82.3195,39591.0
2023-08-18 15:40:00,84.02,84.37,84.01,84.33,118521.0,82.3391,82.6821,82.3293,82.6429,118521.0
2023-08-18 15:45:00,84.33,84.83,84.31,84.63,176507.0,82.6429,83.1329,82.6233,82.9369,176507.0
2023-08-18 15:50:00,84.64,84.75,84.04,84.06,137411.0,82.9467,83.0545,82.3587,82.3783,137411.0
2023-08-18 15:55:00,84.07,84.19,83.85,84.19,319587.0,82.3881,82.5057,82.1725,82.5057,319587.0
2023-08-21 09:30:00,84.76,85.1,84.68,85.1,216086.0,83.0643,83.3975,82.9859,83.3975,216086.0
2023-08-21 09:35:00,85.09,85.41,85.09,85.38,164636.0,83.3877,83.7013,83.3877,83.6719,164636.0
2023-08-21 09:40:00,85.36,85.4,85.04,85.08,141140.0,83.6523,83.6915,83.3387,83.3779,141140.0
2023-08-21 09:45:00,85.1,85.13,84.84,84.97,113256.0,83.3975,83.4269,83.1427,83.2701,113256.0
2023-08-21 09:50:00,84.96,85.04,84.71,84.98,72529.0,83.2603,83.3387,83.0153,83.2799,72529.0
2023-08-21 09:55:00,84.96,85.44,84.93,85.44,125890.0,83.2603,83.7307,83.2309,83.7307,125890.0
2023-08-21 10:00:00,85.45,85.49,85.18,85.34,95437.0,83.7405,83.7797,83.4759,83.6327,95437.0
2023-08-21 10:05:00,85.39,85.56,85.36,85.37,77149.0,83.6817,83.8483,83.6523,83.6621,77149.0
2023-08-21 10:10:00,85.36,85.37,84.97,85.02,134696.0,83.6523,83.6621,83.2701,83.3191,134696.0
2023-08-21 10:15:00,85.0,85.03,84.77,84.93,89031.0,83.2995,83.3289,83.0741,83.2309,89031.0
2023-08-21 10:20:00,84.93,84.95,84.58,84.59,103844.0,83.2309,83.2505,82.8879,82.8977,103844.0
2023-08-21 10:25:00,84.6,84.62,84.19,84.25,175771.0,82.9075,82.9271,82.5057,82.5645,175771.0
2023-08-21 10:30:00,84.26,84.32,84.13,84.25,141697.0,82.5743,82.6331,82.4469,82.5645,141697.0
2023-08-21 10:35:00,84.25,84.38,84.14,84.3,74223.0,82.5645,82.6919,82.4567,82.6135,74223.0
2023-08-21 10:40:00,84.28,84.52,84.26,84.39,71779.0,82.5939,82.8291,82.5743,82.7017,71779.0
2023-08-21 10:45:00,84.37,84.5,84.31,84.39,49857.0,82.6821,82.8095,82.6233,82.7017,49857.0
2023-08-21 10:50:00,84.42,84.44,84.14,84.31,61106.0,82.7311,82.7507,82.4567,82.6233,61106.0
2023-08-21 10:55:00,84.33,84.41,84.25,84.31,42579.0,82.6429,82.7213,82.5645,82.6233,42579.0
2023-08-21 11:00:00,84.3,84.49,84.19,84.41,61313.0,82.6135,82.7997,82.5057,82.7213,61313.0
2023-08-21 11:05:00,84.43,84.48,84.16,84.22,55796.0,82.7409,82.7899,82.4763,82.5351,55796.0
2023-08-21 11:10:00,84.25,84.26,83.98,84.03,84498.0,82.5645,82.5743,82.2999,82.3489,84498.0
2023-08-21 11:15:00,84.0,84.04,83.78,84.03,87844.0,82.3195,82.3587,82.1039,82.3489,87844.0
2023-08-21 11:20:00,84.03,84.08,83.89,83.9,69031.0,82.3489,82.3979,82.2117,82.2215,69031.0
2023-08-21 11:25:00,83.9,83.98,83.77,83.87,50103.0,82.2215,82.2999,82.0941,82.1921,50103.0
2023-08-21 11:30:00,83.88,84.15,83.85,84.12,58735.0,82.2019,82.4665,82.1725,82.4371,58735.0
2023-08-21 11:35:00,84.1,84.14,83.8,83.87,37995.0,82.4175,82.4567,82.1235,82.1921,37995.0
2023-08-21 11:40:00,83.87,83.88,83.61,83.62,51117.0,82.1921,82.2019,81.9373,81.9471,51117.0
2023-08-21 11:45:00,83.61,83.75,83.55,83.59,46863.0,81.9373,82.0745,81.8785,81.9177,46863.0
2023-08-21 11:50:00,83.6,83.69,83.49,83.55,64679.0,81.9275,82.0157,81.8197,81.8785,64679.0
2023-08-21 11:55:00,83.53,83.72,83.5,83.67,40634.0,81.8589,82.0451,81.8295,81.9961,40634.0
2023-08-21 12:00:00,83.66,83.85,83.63,83.84,67008.0,81.9863,82.1725,81.9569,82.1627,67008.0
2023-08-21 12:05:00,83.84,83.86,83.7,83.76,123170.0,82.1627,82.1823,82.0255,82.0843,123170.0
2023-08-21 12:10:00,83.76,83.98,83.62,83.96,63155.0,82.0843,82.2999,81.9471,82.2803,63155.0
2023-08-21 12:15:00,83.97,84.16,83.96,84.1,75986.0,82.2901,82.4763,82.2803,82.4175,75986.0
2023-08-21 12:20:00,84.11,84.37,84.08,84.34,50894.0,82.4273,82.6821,82.3979,82.6527,50894.0
2023-08-21 12:25:00,84.36,84.44,84.33,84.41,74518.0,82.6723,82.7507,82.6429,82.7213,74518.0
2023-08-21 12:30:00,84.43,84.46,84.29,84.37,58066.0,82.7409,82.7703,82.6037,82.6821,58066.0
2023-08-21 12:35:00,84.36,84.4,84.23,84.34,40102.0,82.6723,82.7115,82.5449,82.6527,40102.0
2023-08-21 12:40:00,84.33,84.47,84.31,84.43,36090.0,82.6429,82.7801,82.6233,82.7409,36090.0
2023-08-21 12:45:00,84.43,84.61,84.39,84.57,59937.0,82.7409,82.9173,82.7017,82.8781,59937.0
2023-08-21 12:50:00,84.58,84.59,84.4,84.41,28515.0,82.8879,82.8977,82.7115,82.7213,28515.0
2023-08-21 12:55:00,84.4,84.7,84.37,84.65,54267.0,82.7115,83.0055,82.6821,82.9565,54267.0
2023-08-21 13:00:00,84.65,84.73,84.46,84.48,48389.0,82.9565,83.0349,82.7703,82.7899,48389.0
2023-08-21 13:05:00,84.47,84.7,84.44,84.63,58804.0,82.7801,83.0055,82.7507,82.9369,58804.0
2023-08-21 13:10:00,84.64,84.64,84.48,84.51,22055.0,82.9467,82.9467,82.7899,82.8193,22055.0
2023-08-21 13:15:00,84.5,84.77,84.5,84.76,37069.0,82.8095,83.0741,82.8095,83.0643,37069.0
2023-08-21 13:20:00,84.76,84.96,84.76,84.93,53398.0,83.0643,83.2603,83.0643,83.2309,53398.0
2023-08-21 13:25:00,84.94,85.12,84.93,84.98,84134.0,83.2407,83.4171,83.2309,83.2799,84134.0
2023-08-21 13:30:00,85.01,85.21,84.94,85.11,84641.0,83.3093,83.5053,83.2407,83.4073,84641.0
2023-08-21 13:35:00,85.1,85.22,85.08,85.1,49938.0,83.3975,83.5151,83.3779,83.3975,49938.0
2023-08-21 13:40:00,85.16,85.28,85.14,85.25,74787.0,83.4563,83.5739,83.4367,83.5445,74787.0
2023-08-21 13:45:00,85.26,85.31,85.17,85.23,55053.0,83.5543,83.6033,83.4661,83.5249,55053.0
2023-08-21 13:50:00,85.23,85.26,85.06,85.09,42120.0,83.5249,83.5543,83.3583,83.3877,42120.0
2023-08-21 13:55:00,85.09,85.13,84.94,85.08,39395.0,83.3877,83.4269,83.2407,83.3779,39395.0
2023-08-21 14:00:00,85.1,85.2,84.99,85.12,67312.0,83.3975,83.4955,83.2897,83.4171,67312.0
2023-08-21 14:05:00,85.12,85.29,85.07,85.2,35968.0,83.4171,83.5837,83.3681,83.4955,35968.0
2023-08-21 14:10:00,85.25,85.43,85.24,85.36,39046.0,83.5445,83.7209,83.5347,83.6523,39046.0
2023-08-21 14:15:00,85.38,85.44,85.28,85.32,54085.0,83.6719,83.7307,83.5739,83.6131,54085.0
2023-08-21 14:20:00,85.33,85.44,85.28,85.29,46055.0,83.6229,83.7307,83.5739,83.5837,46055.0
2023-08-21 14:25:00,85.3,85.33,85.13,85.25,47747.0,83.5935,83.6229,83.4269,83.5445,47747.0
2023-08-21 14:30:00,85.27,85.37,85.19,85.21,31411.0,83.5641,83.6621,83.4857,83.5053,31411.0
2023-08-21 14:35:00,85.24,85.43,85.24,85.38,28655.0,83.5347,83.7209,83.5347,83.6719,28655.0
2023-08-21 14:40:00,85.38,85.61,85.38,85.53,71432.0,83.6719,83.8973,83.6719,83.8189,71432.0
2023-08-21 14:45:00,85.54,85.76,85.49,85.74,59850.0,83.8287,84.0443,83.7797,84.0247,59850.0
2023-08-21 14:50:00,85.76,85.77,85.61,85.65,61148.0,84.0443,84.0541,83.8973,83.9365,61148.0
2023-08-21 14:55:00,85.67,85.69,85.55,85.62,40094.0,83.9561,83.9757,83.8385,83.9071,40094.0
2023-08-21 15:00:00,85.63,85.89,85.63,85.79,96116.0,83.9169,84.1717,83.9169,84.0737,96116.0
2023-08-21 15:05:00,85.82,85.92,85.72,85.81,114935.0,84.1031,84.2011,84.0051,84.0933,114935.0
2023-08-21 15:10:00,85.81,85.88,85.74,85.84,43779.0,84.0933,84.1619,84.0247,84.1227,43779.0
2023-08-21 15:15:00,85.86,85.99,85.86,85.9,63484.0,84.1423,84.2697,84.1423,84.1815,63484.0
2023-08-21 15:20:00,85.9,86.04,85.85,85.98,44032.0,84.1815,84.3187,84.1325,84.2599,44032.0
2023-08-21 15:25:00,85.97,86.01,85.83,85.86,43822.0,84.2501,84.2893,84.1129,84.1423,43822.0
2023-08-21 15:30:00,85.84,86.01,85.81,85.98,60933.0,84.1227,84.2893,84.0933,84.2599,60933.0
2023-08-21 15:35:00,85.97,86.04,85.89,85.98,62274.0,84.2501,84.3187,84.1717,84.2599,62274.0
2023-08-21 15:40:00,85.98,86.28,85.98,86.13,196732.0,84.2599,84.5539,84.2599,84.4069,196732.0
2023-08-21 15:45:00,86.13,86.14,85.98,86.01,71037.0,84.4069,84.4167,84.2599,84.2893,71037.0
2023-08-21 15:50:00,86.02,86.12,85.91,85.99,142290.0,84.2991,84.3971,84.1913,84.2697,142290.0
2023-08-21 15:55:00,85.99,86.0,85.7,85.83,252894.0,84.2697,84.2795,83.9855,84.1129,252894.0
2023-08-22 09:30:00,86.78,86.88,86.54,86.67,300059.0,85.0439,85.1419,84.8087,84.9361,300059.0
2023-08-22 09:35:00,86.65,86.69,86.4,86.41,127351.0,84.9165,84.9557,84.6715,84.6813,127351.0
2023-08-22 09:40:00,86.39,86.45,86.15,86.4,147254.0,84.6617,84.7205,84.4265,84.6715,147254.0
2023-08-22 09:45:00,86.39,86.54,86.27,86.3,85526.0,84.6617,84.8087,84.5441,84.5735,85526.0
2023-08-22 09:50:00,86.3,86.34,85.98,86.08,131721.0,84.5735,84.6127,84.2599,84.3579,131721.0
2023-08-22 09:55:00,86.08,86.08,85.92,85.97,81311.0,84.3579,84.3579,84.2011,84.2501,81311.0
2023-08-22 10:00:00,85.96,86.16,85.82,86.13,141619.0,84.2403,84.4363,84.1031,84.4069,141619.0
2023-08-22 10:05:00,86.14,86.23,85.89,85.92,94058.0,84.4167,84.5049,84.1717,84.2011,94058.0
2023-08-22 10:10:00,85.92,86.38,85.9,86.21,98191.0,84.2011,84.6519,84.1815,84.4853,98191.0
2023-08-22 10:15:00,86.22,86.38,86.09,86.29,91722.0,84.4951,84.6519,84.3677,84.5637,91722.0
2023-08-22 10:20:00,86.29,86.42,85.93,85.93,100655.0,84.5637,84.6911,84.2109,84.2109,100655.0
2023-08-22 10:25:00,85.94,86.08,85.84,85.93,72968.0,84.2207,84.3579,84.1227,84.2109,72968.0
2023-08-22 10:30:00,85.9,85.91,85.38,85.48,157701.0,84.1815,84.1913,83.6719,83.7699,157701.0
2023-08-22 10:35:00,85.47,85.75,85.46,85.67,95342.0,83.7601,84.0345,83.7503,83.9561,95342.0
2023-08-22 10:40:00,85.69,85.77,85.49,85.66,89865.0,83.9757,84.0541,83.7797,83.9463,89865.0
2023-08-22 10:45:00,85.68,85.78,85.56,85.72,35503.0,83.9659,84.0639,83.8483,84.0051,35503.0
2023-08-22 10:50:00,85.76,86.03,85.68,86.01,53501.0,84.0443,84.3089,83.9659,84.2893,53501.0
2023-08-22 10:55:00,86.02,86.1,85.98,86.04,48284.0,84.2991,84.3775,84.2599,84.3187,48284.0
2023-08-22 11:00:00,86.04,86.09,85.87,85.91,81675.0,84.3187,84.3677,84.1521,84.1913,81675.0
2023-08-22 11:05:00,85.91,85.92,85.66,85.71,70769.0,84.1913,84.2011,83.9463,83.9953,70769.0
2023-08-22 11:10:00,85.7,86.0,85.6,85.66,81245.0,83.9855,84.2795,83.8875,83.9463,81245.0
2023-08-22 11:15:00,85.66,85.83,85.53,85.72,43249.0,83.9463,84.1129,83.8189,84.0051,43249.0
2023-08-22 11:20:00,85.72,86.0,85.72,85.86,44174.0,84.0051,84.2795,84.0051,84.1423,44174.0
2023-08-22 11:25:00,85.87,85.98,85.78,85.81,26222.0,84.1521,84.2599,84.0639,84.0933,26222.0
2023-08-22 11:30:00,85.82,85.98,85.72,85.91,31818.0,84.1031,84.2599,84.0051,84.1913,31818.0
2023-08-22 11:35:00,85.9,85.99,85.63,85.65,87107.0,84.1815,84.2697,83.9169,83.9365,87107.0
2023-08-22 11:40:00,85.65,85.75,85.55,85.57,47564.0,83.9365,84.0345,83.8385,83.8581,47564.0
2023-08-22 11:45:00,85.58,85.68,85.54,85.66,37387.0,83.8679,83.9659,83.8287,83.9463,37387.0
2023-08-22 11:50:00,85.67,85.67,85.34,85.41,96848.0,83.9561,83.9561,83.6327,83.7013,96848.0
2023-08-22 11:55:00,85.38,85.48,85.34,85.42,31488.0,83.6719,83.7699,83.6327,83.7111,31488.0
2023-08-22 12:00:00,85.41,85.5,85.35,85.38,38366.0,83.7013,83.7895,83.6425,83.6719,38366.0
2023-08-22 12:05:00,85.41,85.44,85.31,85.36,46369.0,83.7013,83.7307,83.6033,83.6523,46369.0
2023-08-22 12:10:00,85.35,85.37,84.97,84.98,128279.0,83.6425,83.6621,83.2701,83.2799,128279.0
2023-08-22 12:15:00,84.99,85.1,84.87,85.08,86012.0,83.2897,83.3975,83.1721,83.3779,86012.0
2023-08-22 12:20:00,85.07,85.12,85.01,85.08,38486.0,83.3681,83.4171,83.3093,83.3779,38486.0
2023-08-22 12:25:00,85.09,85.36,85.01,85.32,78511.0,83.3877,83.6523,83.3093,83.6131,78511.0
2023-08-22 12:30:00,85.32,85.46,85.17,85.25,64971.0,83.6131,83.7503,83.4661,83.5445,64971.0
2023-08-22 12:35:00,85.2,85.6,85.19,85.6,68765.0,83.4955,83.8875,83.4857,83.8875,68765.0
2023-08-22 12:40:00,85.61,85.73,85.56,85.63,54947.0,83.8973,84.0149,83.8483,83.9169,54947.0
2023-08-22 12:45:00,85.64,85.69,85.53,85.57,37789.0,83.9267,83.9757,83.8189,83.8581,37789.0
2023-08-22 12:50:00,85.57,85.79,85.57,85.72,55183.0,83.8581,84.0737,83.8581,84.0051,55183.0
2023-08-22 12:55:00,85.72,85.73,85.37,85.41,90864.0,84.0051,84.0149,83.6621,83.7013,90864.0
2023-08-22 13:00:00,85.41,85.47,85.0,85.06,126241.0,83.7013,83.7601,83.2995,83.3583,126241.0
2023-08-22 13:05:00,85.08,85.23,84.93,85.18,59476.0,83.3779,83.5249,83.2309,83.4759,59476.0
2023-08-22 13:10:00,85.18,85.27,84.95,84.98,72860.0,83.4759,83.5641,83.2505,83.2799,72860.0
2023-08-22 13:15:00,84.96,85.01,84.78,84.94,74259.0,83.2603,83.3093,83.0839,83.2407,74259.0
2023-08-22 13:20:00,84.93,85.08,84.89,84.97,55020.0,83.2309,83.3779,83.1917,83.2701,55020.0
2023-08-22 13:25:00,84.96,85.17,84.93,85.15,55339.0,83.2603,83.4661,83.2309,83.4465,55339.0
2023-08-22 13:30:00,85.16,85.17,85.02,85.15,33494.0,83.4563,83.4661,83.3191,83.4465,33494.0
2023-08-22 13:35:00,85.16,85.23,84.97,85.0,86521.0,83.4563,83.5249,83.2701,83.2995,86521.0
2023-08-22 13:40:00,85.0,85.1,84.91,84.98,35873.0,83.2995,83.3975,83.2113,83.2799,35873.0
2023-08-22 13:45:00,84.97,85.06,84.86,84.93,35620.0,83.2701,83.3583,83.1623,83.2309,35620.0
2023-08-22 13:50:00,84.93,85.01,84.83,84.93,39693.0,83.2309,83.3093,83.1329,83.2309,39693.0
2023-08-22 13:55:00,84.94,85.14,84.9,85.11,53416.0,83.2407,83.4367,83.2015,83.4073,53416.0
2023-08-22 14:00:00,85.09,85.21,84.85,85.08,105166.0,83.3877,83.5053,83.1525,83.3779,105166.0
2023-08-22 14:05:00,85.05,85.22,84.99,85.21,32399.0,83.3485,83.5151,83.2897,83.5053,32399.0
2023-08-22 14:10:00,85.19,85.26,84.94,85.04,82047.0,83.4857,83.5543,83.2407,83.3387,82047.0
2023-08-22 14:15:00,85.05,85.15,84.95,85.03,47875.0,83.3485,83.4465,83.2505,83.3289,47875.0
2023-08-22 14:20:00,85.04,85.13,84.91,85.09,37946.0,83.3387,83.4269,83.2113,83.3877,37946.0
2023-08-22 14:25:00,85.09,85.39,85.06,85.35,72897.0,83.3877,83.6817,83.3583,83.6425,72897.0
2023-08-22 14:30:00,85.37,85.47,85.34,85.45,81452.0,83.6621,83.7601,83.6327,83.7405,81452.0
2023-08-22 14:35:00,85.48,85.54,85.33,85.45,83888.0,83.7699,83.8287,83.6229,83.7405,83888.0
2023-08-22 14:40:00,85.43,85.43,85.1,85.16,86607.0,83.7209,83.7209,83.3975,83.4563,86607.0
2023-08-22 14:45:00,85.17,85.22,85.02,85.13,70371.0,83.4661,83.5151,83.3191,83.4269,70371.0
2023-08-22 14:50:00,85.11,85.17,85.07,85.11,35155.0,83.4073,83.4661,83.3681,83.4073,35155.0
2023-08-22 14:55:00,85.1,85.31,85.05,85.31,71214.0,83.3975,83.6033,83.3485,83.6033,71214.0
2023-08-22 15:00:00,85.3,85.47,85.27,85.45,73177.0,83.5935,83.7601,83.5641,83.7405,73177.0
2023-08-22 15:05:00,85.44,85.65,85.43,85.62,74670.0,83.7307,83.9365,83.7209,83.9071,74670.0
2023-08-22 15:10:00,85.64,85.81,85.59,85.79,102966.0,83.9267,84.0933,83.8777,84.0737,102966.0
2023-08-22 15:15:00,85.81,85.88,85.52,85.53,95550.0,84.0933,84.1619,83.8091,83.8189,95550.0
2023-08-22 15:20:00,85.54,85.59,85.33,85.37,54120.0,83.8287,83.8777,83.6229,83.6621,54120.0
2023-08-22 15:25:00,85.38,85.52,85.17,85.29,99025.0,83.6719,83.8091,83.4661,83.5837,99025.0
2023-08-22 15:30:00,85.29,85.3,84.92,85.02,103162.0,83.5837,83.5935,83.2211,83.3191,103162.0
2023-08-22 15:35:00,85.01,85.01,84.82,84.83,70124.0,83.3093,83.3093,83.1231,83.1329,70124.0
2023-08-22 15:40:00,84.83,84.9,84.76,84.8,83466.0,83.1329,83.2015,83.0643,83.1035,83466.0
2023-08-22 15:45:00,84.84,84.95,84.76,84.83,82522.0,83.1427,83.2505,83.0643,83.1329,82522.0
2023-08-22 15:50:00,84.82,85.08,84.79,84.98,137332.0,83.1231,83.3779,83.0937,83.2799,137332.0
2023-08-22 15:55:00,85.0,85.22,84.95,85.07,215541.0,83.2995,83.5151,83.2505,83.3681,215541.0
2023-08-23 09:30:00,85.67,86.02,85.62,85.8,226902.0,83.9561,84.2991,83.9071,84.0835,226902.0
2023-08-23 09:35:00,85.81,85.98,85.72,85.79,109609.0,84.0933,84.2599,84.0051,84.0737,109609.0
2023-08-23 09:40:00,85.81,85.95,85.72,85.92,45064.0,84.0933,84.2305,84.0051,84.2011,45064.0
2023-08-23 09:45:00,85.94,86.27,85.88,86.08,193702.0,84.2207,84.5441,84.1619,84.3579,193702.0
2023-08-23 09:50:00,86.09,86.22,85.89,85.99,93905.0,84.3677,84.4951,84.1717,84.2697,93905.0
2023-08-23 09:55:00,86.0,86.5,86.0,86.35,94987.0,84.2795,84.7695,84.2795,84.6225,94987.0
2023-08-23 10:00:00,86.34,86.59,86.26,86.51,107917.0,84.6127,84.8577,84.5343,84.7793,107917.0
2023-08-23 10:05:00,86.54,86.69,86.44,86.65,182218.0,84.8087,84.9557,84.7107,84.9165,182218.0
2023-08-23 10:10:00,86.66,86.79,86.56,86.76,77936.0,84.9263,85.0537,84.8283,85.0243,77936.0
2023-08-23 10:15:00,86.78,86.8,86.53,86.62,109132.0,85.0439,85.0635,84.7989,84.8871,109132.0
2023-08-23 10:20:00,86.64,86.74,86.44,86.72,109175.0,84.9067,85.0047,84.7107,84.9851,109175.0
2023-08-23 10:25:00,86.72,86.82,86.61,86.65,54409.0,84.9851,85.0831,84.8773,84.9165,54409.0
2023-08-23 10:30:00,86.67,86.77,86.67,86.75,22204.0,84.9361,85.0341,84.9361,85.0145,22204.0
2023-08-23 10:35:00,86.75,86.76,86.5,86.62,85790.0,85.0145,85.0243,84.7695,84.8871,85790.0
2023-08-23 10:40:00,86.59,87.02,86.56,86.95,128009.0,84.8577,85.2791,84.8283,85.2105,128009.0
2023-08-23 10:45:00,86.97,87.24,86.93,87.21,108360.0,85.2301,85.4947,85.1909,85.4653,108360.0
2023-08-23 10:50:00,87.21,87.27,87.13,87.19,57074.0,85.4653,85.5241,85.3869,85.4457,57074.0
2023-08-23 10:55:00,87.18,87.31,87.15,87.26,104959.0,85.4359,85.5633,85.4065,85.5143,104959.0
2023-08-23 11:00:00,87.27,87.35,87.09,87.13,60574.0,85.5241,85.6025,85.3477,85.3869,60574.0
2023-08-23 11:05:00,87.13,87.26,87.03,87.22,45689.0,85.3869,85.5143,85.2889,85.4751,45689.0
2023-08-23 11:10:00,87.21,87.3,87.16,87.29,38285.0,85.4653,85.5535,85.4163,85.5437,38285.0
2023-08-23 11:15:00,87.28,87.33,87.19,87.25,18624.0,85.5339,85.5829,85.4457,85.5045,18624.0
2023-08-23 11:20:00,87.27,87.44,87.23,87.33,41696.0,85.5241,85.6907,85.4849,85.5829,41696.0
2023-08-23 11:25:00,87.34,87.47,87.29,87.41,33913.0,85.5927,85.7201,85.5437,85.6613,33913.0
2023-08-23 11:30:00,87.42,87.48,87.32,87.33,37533.0,85.6711,85.7299,85.5731,85.5829,37533.0
2023-08-23 11:35:00,87.34,87.39,87.2,87.27,85075.0,85.5927,85.6417,85.4555,85.5241,85075.0
2023-08-23 11:40:00,87.31,87.33,87.12,87.15,58791.0,85.5633,85.5829,85.3771,85.4065,58791.0
2023-08-23 11:45:00,87.13,87.3,87.13,87.2,48266.0,85.3869,85.5535,85.3869,85.4555,48266.0
2023-08-23 11:50:00,87.24,87.43,87.21,87.38,43808.0,85.4947,85.6809,85.4653,85.6319,43808.0
2023-08-23 11:55:00,87.38,87.53,87.38,87.48,59703.0,85.6319,85.7789,85.6319,85.7299,59703.0
2023-08-23 12:00:00,87.48,87.5,87.33,87.33,26019.0,85.7299,85.7495,85.5829,85.5829,26019.0
2023-08-23 12:05:00,87.34,87.36,87.27,87.29,36214.0,85.5927,85.6123,85.5241,85.5437,36214.0
2023-08-23 12:10:00,87.3,87.45,87.26,87.41,25824.0,85.5535,85.7005,85.5143,85.6613,25824.0
2023-08-23 12:15:00,87.41,87.42,87.26,87.33,23005.0,85.6613,85.6711,85.5143,85.5829,23005.0
2023-08-23 12:20:00,87.32,87.45,87.27,87.34,17251.0,85.5731,85.7005,85.5241,85.5927,17251.0
2023-08-23 12:25:00,87.36,87.42,87.28,87.34,23707.0,85.6123,85.6711,85.5339,85.5927,23707.0
2023-08-23 12:30:00,87.35,87.47,87.29,87.45,21167.0,85.6025,85.7201,85.5437,85.7005,21167.0
2023-08-23 12:35:00,87.43,87.51,87.42,87.51,27967.0,85.6809,85.7593,85.6711,85.7593,27967.0
2023-08-23 12:40:00,87.52,87.58,87.48,87.57,26696.0,85.7691,85.8279,85.7299,85.8181,26696.0
2023-08-23 12:45:00,87.57,87.62,87.51,87.59,24903.0,85.8181,85.8671,85.7593,85.8377,24903.0
2023-08-23 12:50:00,87.6,87.69,87.53,87.58,28477.0,85.8475,85.9357,85.7789,85.8279,28477.0
2023-08-23 12:55:00,87.58,87.62,87.39,87.42,23893.0,85.8279,85.8671,85.6417,85.6711,23893.0
2023-08-23 13:00:00,87.42,87.6,87.38,87.6,27343.0,85.6711,85.8475,85.6319,85.8475,27343.0
2023-08-23 13:05:00,87.57,87.68,87.55,87.67,18207.0,85.8181,85.9259,85.7985,85.9161,18207.0
2023-08-23 13:10:00,87.68,87.71,87.63,87.65,20936.0,85.9259,85.9553,85.8769,85.8965,20936.0
2023-08-23 13:15:00,87.66,87.98,87.66,87.96,93287.0,85.9063,86.2199,85.9063,86.2003,93287.0
2023-08-23 13:20:00,87.96,88.04,87.93,88.01,60401.0,86.2003,86.2787,86.1709,86.2493,60401.0
2023-08-23 13:25:00,88.0,88.06,88.0,88.01,34191.0,86.2395,86.2983,86.2395,86.2493,34191.0
2023-08-23 13:30:00,88.02,88.24,88.02,88.13,66842.0,86.2591,86.4747,86.2591,86.3669,66842.0
2023-08-23 13:35:00,88.13,88.14,88.01,88.06,33184.0,86.3669,86.3767,86.2493,86.2983,33184.0
2023-08-23 13:40:00,88.06,88.15,88.05,88.11,39514.0,86.2983,86.3865,86.2885,86.3473,39514.0
2023-08-23 13:45:00,88.11,88.24,88.09,88.24,41071.0,86.3473,86.4747,86.3277,86.4747,41071.0
2023-08-23 13:50:00,88.22,88.28,88.16,88.16,39527.0,86.4551,86.5139,86.3963,86.3963,39527.0
2023-08-23 13:55:00,88.2,88.26,88.18,88.22,30214.0,86.4355,86.4943,86.4159,86.4551,30214.0
2023-08-23 14:00:00,88.21,88.22,88.12,88.17,39722.0,86.4453,86.4551,86.3571,86.4061,39722.0
2023-08-23 14:05:00,88.17,88.19,88.05,88.08,40548.0,86.4061,86.4257,86.2885,86.3179,40548.0
2023-08-23 14:10:00,88.08,88.09,87.92,87.95,52773.0,86.3179,86.3277,86.1611,86.1905,52773.0
2023-08-23 14:15:00,87.95,87.95,87.76,87.84,38973.0,86.1905,86.1905,86.0043,86.0827,38973.0
2023-08-23 14:20:00,87.83,87.89,87.7,87.89,49745.0,86.0729,86.1317,85.9455,86.1317,49745.0
2023-08-23 14:25:00,87.9,87.99,87.87,87.87,38891.0,86.1415,86.2297,86.1121,86.1121,38891.0
2023-08-23 14:30:00,87.86,87.89,87.73,87.78,25266.0,86.1023,86.1317,85.9749,86.0239,25266.0
2023-08-23 14:35:00,87.79,87.79,87.57,87.63,60486.0,86.0337,86.0337,85.8181,85.8769,60486.0
2023-08-23 14:40:00,87.63,87.72,87.59,87.65,65102.0,85.8769,85.9651,85.8377,85.8965,65102.0
2023-08-23 14:45:00,87.63,87.78,87.6,87.71,34269.0,85.8769,86.0239,85.8475,85.9553,34269.0
2023-08-23 14:50:00,87.69,87.79,87.63,87.77,36898.0,85.9357,86.0337,85.8769,86.0141,36898.0
2023-08-23 14:55:00,87.76,87.81,87.66,87.74,38468.0,86.0043,86.0533,85.9063,85.9847,38468.0
2023-08-23 15:00:00,87.69,87.88,87.53,87.88,79821.0,85.9357,86.1219,85.7789,86.1219,79821.0
2023-08-23 15:05:00,87.88,87.99,87.8,87.91,101753.0,86.1219,86.2297,86.0435,86.1513,101753.0
2023-08-23 15:10:00,87.9,87.96,87.84,87.88,40508.0,86.1415,86.2003,86.0827,86.1219,40508.0
2023-08-23 15:15:00,87.89,88.0,87.87,87.91,89449.0,86.1317,86.2395,86.1121,86.1513,89449.0
2023-08-23 15:20:00,87.91,87.93,87.77,87.87,108774.0,86.1513,86.1709,86.0141,86.1121,108774.0
2023-08-23 15:25:00,87.87,88.03,87.83,88.03,99723.0,86.1121,86.2689,86.0729,86.2689,99723.0
2023-08-23 15:30:00,88.01,88.01,87.87,87.95,47254.0,86.2493,86.2493,86.1121,86.1905,47254.0
2023-08-23 15:35:00,87.95,88.04,87.89,88.01,48111.0,86.1905,86.2787,86.1317,86.2493,48111.0
2023-08-23 15:40:00,88.02,88.16,88.01,88.08,83043.0,86.2591,86.3963,86.2493,86.3179,83043.0
2023-08-23 15:45:00,88.08,88.12,88.0,88.04,66055.0,86.3179,86.3571,86.2395,86.2787,66055.0
2023-08-23 15:50:00,88.02,88.09,87.7,87.71,158413.0,86.2591,86.3277,85.9455,85.9553,158413.0
2023-08-23 15:55:00,87.71,87.91,87.59,87.9,251699.0,85.9553,86.1513,85.8377,86.1415,251699.0
2023-08-24 09:30:00,88.82,89.04,88.39,88.39,281451.0,87.0431,87.2587,86.6217,86.6217,281451.0
2023-08-24 09:35:00,88.4,88.5,88.27,88.39,92670.0,86.6315,86.7295,86.5041,86.6217,92670.0
2023-08-24 09:40:00,88.38,88.43,88.11,88.18,69534.0,86.6119,86.6609,86.3473,86.4159,69534.0
2023-08-24 09:45:00,88.18,88.41,88.1,88.2,74509.0,86.4159,86.6413,86.3375,86.4355,74509.0
2023-08-24 09:50:00,88.21,88.63,88.11,88.62,64651.0,86.4453,86.8569,86.3473,86.8471,64651.0
2023-08-24 09:55:00,88.64,89.01,88.58,88.97,117507.0,86.8667,87.2293,86.8079,87.1901,117507.0
2023-08-24 10:00:00,88.99,89.14,88.7,88.95,98420.0,87.2097,87.3567,86.9255,87.1705,98420.0
2023-08-24 10:05:00,88.95,88.97,88.2,88.24,121866.0,87.1705,87.1901,86.4355,86.4747,121866.0
2023-08-24 10:10:00,88.23,88.26,87.85,87.99,192070.0,86.4649,86.4943,86.0925,86.2297,192070.0
2023-08-24 10:15:00,87.98,88.01,87.71,87.8,80109.0,86.2199,86.2493,85.9553,86.0435,80109.0
2023-08-24 10:20:00,87.78,88.0,87.5,87.52,88502.0,86.0239,86.2395,85.7495,85.7691,88502.0
2023-08-24 10:25:00,87.51,87.67,87.31,87.32,108751.0,85.7593,85.9161,85.5633,85.5731,108751.0
2023-08-24 10:30:00,87.32,87.38,86.9,87.08,141457.0,85.5731,85.6319,85.1615,85.3379,141457.0
2023-08-24 10:35:00,87.11,87.34,87.01,87.3,109417.0,85.3673,85.5927,85.2693,85.5535,109417.0
2023-08-24 10:40:00,87.3,87.37,86.78,86.88,131071.0,85.5535,85.6221,85.0439,85.1419,131071.0
2023-08-24 10:45:00,86.87,86.88,86.67,86.73,76368.0,85.1321,85.1419,84.9361,84.9949,76368.0
2023-08-24 10:50:00,86.77,87.08,86.73,87.02,87906.0,85.0341,85.3379,84.9949,85.2791,87906.0
2023-08-24 10:55:00,87.01,87.12,86.67,86.7,67787.0,85.2693,85.3771,84.9361,84.9655,67787.0
2023-08-24 11:00:00,86.7,86.71,86.23,86.46,179692.0,84.9655,84.9753,84.5049,84.7303,179692.0
2023-08-24 11:05:00,86.45,86.58,86.2,86.36,67872.0,84.7205,84.8479,84.4755,84.6323,67872.0
2023-08-24 11:10:00,86.36,86.49,86.19,86.36,75805.0,84.6323,84.7597,84.4657,84.6323,75805.0
2023-08-24 11:15:00,86.37,86.48,86.26,86.36,53734.0,84.6421,84.7499,84.5343,84.6323,53734.0
2023-08-24 11:20:00,86.37,86.5,86.24,86.29,57751.0,84.6421,84.7695,84.5147,84.5637,57751.0
2023-08-24 11:25:00,86.3,86.43,86.11,86.43,76828.0,84.5735,84.7009,84.3873,84.7009,76828.0
2023-08-24 11:30:00,86.41,86.41,86.12,86.12,60011.0,84.6813,84.6813,84.3971,84.3971,60011.0
2023-08-24 11:35:00,86.1,86.2,85.91,85.94,89637.0,84.3775,84.4755,84.1913,84.2207,89637.0
2023-08-24 11:40:00,85.92,86.06,85.84,85.89,54701.0,84.2011,84.3383,84.1227,84.1717,54701.0
2023-08-24 11:45:00,85.89,86.0,85.7,85.9,83878.0,84.1717,84.2795,83.9855,84.1815,83878.0
2023-08-24 11:50:00,85.88,85.9,85.62,85.65,54028.0,84.1619,84.1815,83.9071,83.9365,54028.0
2023-08-24 11:55:00,85.63,85.77,85.54,85.55,68691.0,83.9169,84.0541,83.8287,83.8385,68691.0
2023-08-24 12:00:00,85.55,85.78,85.5,85.65,89044.0,83.8385,84.0639,83.7895,83.9365,89044.0
2023-08-24 12:05:00,85.65,86.02,85.64,85.91,74380.0,83.9365,84.2991,83.9267,84.1913,74380.0
2023-08-24 12:10:00,85.87,86.12,85.85,86.1,60389.0,84.1521,84.3971,84.1325,84.3775,60389.0
2023-08-24 12:15:00,86.14,86.26,86.0,86.08,45286.0,84.4167,84.5343,84.2795,84.3579,45286.0
2023-08-24 12:20:00,86.07,86.28,86.06,86.2,25806.0,84.3481,84.5539,84.3383,84.4755,25806.0
2023-08-24 12:25:00,86.19,86.28,85.96,86.03,64560.0,84.4657,84.5539,84.2403,84.3089,64560.0
2023-08-24 12:30:00,86.02,86.19,85.98,86.1,50817.0,84.2991,84.4657,84.2599,84.3775,50817.0
2023-08-24 12:35:00,86.1,86.31,86.08,86.25,53640.0,84.3775,84.5833,84.3579,84.5245,53640.0
2023-08-24 12:40:00,86.24,86.51,86.24,86.35,58017.0,84.5147,84.7793,84.5147,84.6225,58017.0
2023-08-24 12:45:00,86.34,86.5,86.22,86.36,52582.0,84.6127,84.7695,84.4951,84.6323,52582.0
2023-08-24 12:50:00,86.37,86.43,86.16,86.2,31666.0,84.6421,84.7009,84.4363,84.4755,31666.0
2023-08-24 12:55:00,86.18,86.18,85.94,85.96,64686.0,84.4559,84.4559,84.2207,84.2403,64686.0
2023-08-24 13:00:00,85.97,86.06,85.72,85.79,74365.0,84.2501,84.3383,84.0051,84.0737,74365.0
2023-08-24 13:05:00,85.77,86.01,85.77,86.0,43958.0,84.0541,84.2893,84.0541,84.2795,43958.0
2023-08-24 13:10:00,85.99,86.07,85.82,85.9,53710.0,84.2697,84.3481,84.1031,84.1815,53710.0
2023-08-24 13:15:00,85.88,85.88,85.68,85.76,53766.0,84.1619,84.1619,83.9659,84.0443,53766.0
2023-08-24 13:20:00,85.72,85.78,85.64,85.71,23344.0,84.0051,84.0639,83.9267,83.9953,23344.0
2023-08-24 13:25:00,85.69,85.69,85.43,85.5,73947.0,83.9757,83.9757,83.7209,83.7895,73947.0
2023-08-24 13:30:00,85.51,85.75,85.46,85.53,50140.0,83.7993,84.0345,83.7503,83.8189,50140.0
2023-08-24 13:35:00,85.52,85.78,85.49,85.77,55710.0,83.8091,84.0639,83.7797,84.0541,55710.0
2023-08-24 13:40:00,85.76,85.83,85.57,85.59,60922.0,84.0443,84.1129,83.8581,83.8777,60922.0
2023-08-24 13:45:00,85.59,85.8,85.59,85.66,29847.0,83.8777,84.0835,83.8777,83.9463,29847.0
2023-08-24 13:50:00,85.64,85.66,85.55,85.57,25204.0,83.9267,83.9463,83.8385,83.8581,25204.0
2023-08-24 13:55:00,85.55,85.63,85.48,85.63,27417.0,83.8385,83.9169,83.7699,83.9169,27417.0
2023-08-24 14:00:00,85.64,85.88,85.64,85.69,64679.0,83.9267,84.1619,83.9267,83.9757,64679.0
2023-08-24 14:05:00,85.67,85.79,85.57,85.72,42242.0,83.9561,84.0737,83.8581,84.0051,42242.0
2023-08-24 14:10:00,85.7,85.95,85.7,85.89,34214.0,83.9855,84.2305,83.9855,84.1717,34214.0
2023-08-24 14:15:00,85.86,85.88,85.51,85.53,49148.0,84.1423,84.1619,83.7993,83.8189,49148.0
2023-08-24 14:20:00,85.53,85.72,85.49,85.67,53046.0,83.8189,84.0051,83.7797,83.9561,53046.0
2023-08-24 14:25:00,85.63,85.63,85.43,85.53,34227.0,83.9169,83.9169,83.7209,83.8189,34227.0
2023-08-24 14:30:00,85.52,85.65,85.5,85.6,30103.0,83.8091,83.9365,83.7895,83.8875,30103.0
2023-08-24 14:35:00,85.57,85.58,85.24,85.34,79802.0,83.8581,83.8679,83.5347,83.6327,79802.0
2023-08-24 14:40:00,85.32,85.34,85.15,85.16,57517.0,83.6131,83.6327,83.4465,83.4563,57517.0
2023-08-24 14:45:00,85.17,85.44,85.16,85.27,45475.0,83.4661,83.7307,83.4563,83.5641,45475.0
2023-08-24 14:50:00,85.26,85.34,85.18,85.25,17125.0,83.5543,83.6327,83.4759,83.5445,17125.0
2023-08-24 14:55:00,85.23,85.56,85.15,85.47,70107.0,83.5249,83.8483,83.4465,83.7601,70107.0
2023-08-24 15:00:00,85.44,85.56,85.33,85.36,37858.0,83.7307,83.8483,83.6229,83.6523,37858.0
2023-08-24 15:05:00,85.38,85.52,85.27,85.31,39482.0,83.6719,83.8091,83.5641,83.6033,39482.0
2023-08-24 15:10:00,85.3,85.47,85.21,85.41,29252.0,83.5935,83.7601,83.5053,83.7013,29252.0
2023-08-24 15:15:00,85.4,85.49,85.34,85.41,20096.0,83.6915,83.7797,83.6327,83.7013,20096.0
2023-08-24 15:20:00,85.41,85.63,85.27,85.31,45924.0,83.7013,83.9169,83.5641,83.6033,45924.0
2023-08-24 15:25:00,85.32,85.39,85.16,85.23,31496.0,83.6131,83.6817,83.4563,83.5249,31496.0
2023-08-24 15:30:00,85.25,85.37,85.15,85.23,34320.0,83.5445,83.6621,83.4465,83.5249,34320.0
2023-08-24 15:35:00,85.2,85.23,84.88,84.98,70849.0,83.4955,83.5249,83.1819,83.2799,70849.0
2023-08-24 15:40:00,84.92,85.0,84.68,84.77,79581.0,83.2211,83.2995,82.9859,83.0741,79581.0
2023-08-24 15:45:00,84.76,84.77,84.33,84.55,93359.0,83.0643,83.0741,82.6429,82.8585,93359.0
2023-08-24 15:50:00,84.56,84.78,84.47,84.53,222942.0,82.8683,83.0839,82.7801,82.8389,222942.0
2023-08-24 15:55:00,84.56,84.74,84.14,84.19,420851.0,82.8683,83.0447,82.4567,82.5057,420851.0
2023-08-25 09:30:00,85.18,85.61,85.12,85.43,283574.0,83.4759,83.8973,83.4171,83.7209,283574.0
2023-08-25 09:35:00,85.45,85.65,85.28,85.47,112369.0,83.7405,83.9365,83.5739,83.7601,112369.0
2023-08-25 09:40:00,85.48,85.56,85.24,85.43,91304.0,83.7699,83.8483,83.5347,83.7209,91304.0
2023-08-25 09:45:00,85.42,85.55,85.26,85.46,62144.0,83.7111,83.8385,83.5543,83.7503,62144.0
2023-08-25 09:50:00,85.42,85.47,85.18,85.22,41128.0,83.7111,83.7601,83.4759,83.5151,41128.0
2023-08-25 09:55:00,85.2,85.38,85.1,85.38,39083.0,83.4955,83.6719,83.3975,83.6719,39083.0
2023-08-25 10:00:00,85.37,85.91,84.95,85.48,294951.0,83.6621,84.1913,83.2505,83.7699,294951.0
2023-08-25 10:05:00,85.48,85.56,84.63,84.77,248229.0,83.7699,83.8483,82.9369,83.0741,248229.0
2023-08-25 10:10:00,84.8,85.86,84.76,85.82,268686.0,83.1035,84.1423,83.0643,84.1031,268686.0
2023-08-25 10:15:00,85.83,86.63,85.36,85.42,413676.0,84.1129,84.8969,83.6523,83.7111,413676.0
2023-08-25 10:20:00,85.41,85.52,84.67,84.71,270845.0,83.7013,83.8091,82.9761,83.0153,270845.0
2023-08-25 10:25:00,84.7,84.91,84.29,84.54,330229.0,83.0055,83.2113,82.6037,82.8487,330229.0
2023-08-25 10:30:00,84.54,84.7,84.24,84.33,198434.0,82.8487,83.0055,82.5547,82.6429,198434.0
2023-08-25 10:35:00,84.32,84.58,84.02,84.24,170018.0,82.6331,82.8879,82.3391,82.5547,170018.0
2023-08-25 10:40:00,84.28,84.67,83.93,83.94,157057.0,82.5939,82.9761,82.2509,82.2607,157057.0
2023-08-25 10:45:00,83.91,83.96,83.4,83.52,193832.0,82.2313,82.2803,81.7315,81.8491,193832.0
2023-08-25 10:50:00,83.53,83.75,83.29,83.35,149163.0,81.8589,82.0745,81.6237,81.6825,149163.0
2023-08-25 10:55:00,83.34,83.48,83.12,83.17,160852.0,81.6727,81.8099,81.4571,81.5061,160852.0
2023-08-25 11:00:00,83.18,83.39,83.04,83.3,153109.0,81.5159,81.7217,81.3787,81.6335,153109.0
2023-08-25 11:05:00,83.3,84.1,83.27,84.01,290470.0,81.6335,82.4175,81.6041,82.3293,290470.0
2023-08-25 11:10:00,84.02,84.4,83.96,84.09,225727.0,82.3391,82.7115,82.2803,82.4077,225727.0
2023-08-25 11:15:00,84.08,84.13,83.59,83.91,123669.0,82.3979,82.4469,81.9177,82.2313,123669.0
2023-08-25 11:20:00,83.92,83.97,83.64,83.97,111326.0,82.2411,82.2901,81.9667,82.2901,111326.0
2023-08-25 11:25:00,83.95,84.83,83.95,84.78,283591.0,82.2705,83.1329,82.2705,83.0839,283591.0
2023-08-25 11:30:00,84.8,84.8,84.45,84.7,136681.0,83.1035,83.1035,82.7605,83.0055,136681.0
2023-08-25 11:35:00,84.69,85.22,84.68,85.12,209000.0,82.9957,83.5151,82.9859,83.4171,209000.0
2023-08-25 11:40:00,85.15,85.16,84.71,84.96,153925.0,83.4465,83.4563,83.0153,83.2603,153925.0
2023-08-25 11:45:00,84.95,84.97,84.62,84.82,69373.0,83.2505,83.2701,82.9271,83.1231,69373.0
2023-08-25 11:50:00,84.81,84.94,84.5,84.65,104919.0,83.1133,83.2407,82.8095,82.9565,104919.0
2023-08-25 11:55:00,84.63,84.63,84.03,84.2,200794.0,82.9369,82.9369,82.3489,82.5155,200794.0
2023-08-25 12:00:00,84.19,84.66,84.15,84.54,170435.0,82.5057,82.9663,82.4665,82.8487,170435.0
2023-08-25 12:05:00,84.58,84.72,84.39,84.62,75398.0,82.8879,83.0251,82.7017,82.9271,75398.0
2023-08-25 12:10:00,84.62,84.75,84.46,84.71,73203.0,82.9271,83.0545,82.7703,83.0153,73203.0
2023-08-25 12:15:00,84.7,84.78,84.36,84.63,116271.0,83.0055,83.0839,82.6723,82.9369,116271.0
2023-08-25 12:20:00,84.65,85.12,84.55,85.07,170371.0,82.9565,83.4171,82.8585,83.3681,170371.0
2023-08-25 12:25:00,85.07,85.28,85.02,85.27,75725.0,83.3681,83.5739,83.3191,83.5641,75725.0
2023-08-25 12:30:00,85.26,85.36,85.1,85.14,74723.0,83.5543,83.6523,83.3975,83.4367,74723.0
2023-08-25 12:35:00,85.14,85.39,85.08,85.3,91383.0,83.4367,83.6817,83.3779,83.5935,91383.0
2023-08-25 12:40:00,85.31,85.42,85.06,85.1,64236.0,83.6033,83.7111,83.3583,83.3975,64236.0
2023-08-25 12:45:00,85.09,85.28,85.0,85.15,118940.0,83.3877,83.5739,83.2995,83.4465,118940.0
2023-08-25 12:50:00,85.17,85.24,84.75,84.8,55030.0,83.4661,83.5347,83.0545,83.1035,55030.0
2023-08-25 12:55:00,84.79,85.18,84.74,85.16,74845.0,83.0937,83.4759,83.0447,83.4563,74845.0
2023-08-25 13:00:00,85.16,85.3,85.09,85.16,62633.0,83.4563,83.5935,83.3877,83.4563,62633.0
2023-08-25 13:05:00,85.14,85.29,85.01,85.04,51849.0,83.4367,83.5837,83.3093,83.3387,51849.0
2023-08-25 13:10:00,85.06,85.27,84.89,85.23,74573.0,83.3583,83.5641,83.1917,83.5249,74573.0
2023-08-25 13:15:00,85.28,85.41,84.84,84.95,101761.0,83.5739,83.7013,83.1427,83.2505,101761.0
2023-08-25 13:20:00,84.96,84.97,84.62,84.65,50743.0,83.2603,83.2701,82.9271,82.9565,50743.0
2023-08-25 13:25:00,84.66,84.83,84.56,84.83,48785.0,82.9663,83.1329,82.8683,83.1329,48785.0
2023-08-25 13:30:00,84.86,84.86,84.43,84.54,45123.0,83.1623,83.1623,82.7409,82.8487,45123.0
2023-08-25 13:35:00,84.52,84.67,84.43,84.43,50323.0,82.8291,82.9761,82.7409,82.7409,50323.0
2023-08-25 13:40:00,84.44,84.75,84.41,84.73,65844.0,82.7507,83.0545,82.7213,83.0349,65844.0
2023-08-25 13:45:00,84.7,84.7,84.45,84.66,41735.0,83.0055,83.0055,82.7605,82.9663,41735.0
2023-08-25 13:50:00,84.67,85.05,84.64,85.04,88789.0,82.9761,83.3485,82.9467,83.3387,88789.0
2023-08-25 13:55:00,85.04,85.13,84.9,85.13,44279.0,83.3387,83.4269,83.2015,83.4269,44279.0
2023-08-25 14:00:00,85.09,85.2,85.03,85.13,61793.0,83.3877,83.4955,83.3289,83.4269,61793.0
2023-08-25 14:05:00,85.11,85.33,85.11,85.24,57832.0,83.4073,83.6229,83.4073,83.5347,57832.0
2023-08-25 14:10:00,85.25,85.51,85.13,85.46,110378.0,83.5445,83.7993,83.4269,83.7503,110378.0
2023-08-25 14:15:00,85.46,85.75,85.21,85.71,172797.0,83.7503,84.0345,83.5053,83.9953,172797.0
2023-08-25 14:20:00,85.71,86.01,85.71,85.88,160962.0,83.9953,84.2893,83.9953,84.1619,160962.0
2023-08-25 14:25:00,85.92,86.19,85.9,86.15,94887.0,84.2011,84.4657,84.1815,84.4265,94887.0
2023-08-25 14:30:00,86.16,86.38,86.08,86.33,110322.0,84.4363,84.6519,84.3579,84.6029,110322.0
2023-08-25 14:35:00,86.32,86.45,86.05,86.11,123374.0,84.5931,84.7205,84.3285,84.3873,123374.0
2023-08-25 14:40:00,86.13,86.25,85.88,85.96,95406.0,84.4069,84.5245,84.1619,84.2403,95406.0
2023-08-25 14:45:00,85.96,86.14,85.79,86.11,88349.0,84.2403,84.4167,84.0737,84.3873,88349.0
2023-08-25 14:50:00,86.13,86.28,86.04,86.27,67972.0,84.4069,84.5539,84.3187,84.5441,67972.0
2023-08-25 14:55:00,86.3,86.41,86.23,86.39,67732.0,84.5735,84.6813,84.5049,84.6617,67732.0
2023-08-25 15:00:00,86.4,86.69,86.16,86.33,147587.0,84.6715,84.9557,84.4363,84.6029,147587.0
2023-08-25 15:05:00,86.32,86.43,86.12,86.36,78036.0,84.5931,84.7009,84.3971,84.6323,78036.0
2023-08-25 15:10:00,86.38,86.45,86.22,86.26,45919.0,84.6519,84.7205,84.4951,84.5343,45919.0
2023-08-25 15:15:00,86.27,86.51,86.25,86.4,53572.0,84.5441,84.7793,84.5245,84.6715,53572.0
2023-08-25 15:20:00,86.38,86.64,86.37,86.58,67499.0,84.6519,84.9067,84.6421,84.8479,67499.0
2023-08-25 15:25:00,86.59,86.65,86.44,86.48,56746.0,84.8577,84.9165,84.7107,84.7499,56746.0
2023-08-25 15:30:00,86.49,86.6,86.38,86.41,83635.0,84.7597,84.8675,84.6519,84.6813,83635.0
2023-08-25 15:35:00,86.4,86.42,86.13,86.25,57520.0,84.6715,84.6911,84.4069,84.5245,57520.0
2023-08-25 15:40:00,86.25,86.4,86.08,86.39,58940.0,84.5245,84.6715,84.3579,84.6617,58940.0
2023-08-25 15:45:00,86.38,86.47,86.01,86.01,70272.0,84.6519,84.7401,84.2893,84.2893,70272.0
2023-08-25 15:50:00,86.02,86.04,85.66,85.74,152696.0,84.2991,84.3187,83.9463,84.0247,152696.0
2023-08-25 15:55:00,85.73,86.1,85.73,85.91,270510.0,84.0149,84.3775,84.0149,84.1913,270510.0
2023-08-28 09:30:00,87.21,87.66,87.07,87.55,217991.0,85.4653,85.9063,85.3281,85.7985,217991.0
2023-08-28 09:35:00,87.57,87.79,87.31,87.35,139083.0,85.8181,86.0337,85.5633,85.6025,139083.0
2023-08-28 09:40:00,87.37,87.5,87.19,87.49,130369.0,85.6221,85.7495,85.4457,85.7397,130369.0
2023-08-28 09:45:00,87.49,87.72,87.34,87.45,109962.0,85.7397,85.9651,85.5927,85.7005,109962.0
2023-08-28 09:50:00,87.45,87.48,86.95,87.27,133931.0,85.7005,85.7299,85.2105,85.5241,133931.0
2023-08-28 09:55:00,87.27,87.48,87.24,87.42,56152.0,85.5241,85.7299,85.4947,85.6711,56152.0
2023-08-28 10:00:00,87.44,87.56,87.21,87.41,108731.0,85.6907,85.8083,85.4653,85.6613,108731.0
2023-08-28 10:05:00,87.42,87.5,87.28,87.44,73962.0,85.6711,85.7495,85.5339,85.6907,73962.0
2023-08-28 10:10:00,87.43,87.52,87.2,87.31,72753.0,85.6809,85.7691,85.4555,85.5633,72753.0
2023-08-28 10:15:00,87.3,87.53,87.22,87.36,60237.0,85.5535,85.7789,85.4751,85.6123,60237.0
2023-08-28 10:20:00,87.36,87.72,87.34,87.7,80116.0,85.6123,85.9651,85.5927,85.9455,80116.0
2023-08-28 10:25:00,87.73,87.76,87.61,87.76,61262.0,85.9749,86.0043,85.8573,86.0043,61262.0
2023-08-28 10:30:00,87.77,87.8,87.59,87.73,52570.0,86.0141,86.0435,85.8377,85.9749,52570.0
2023-08-28 10:35:00,87.72,87.73,87.38,87.39,45825.0,85.9651,85.9749,85.6319,85.6417,45825.0
2023-08-28 10:40:00,87.38,87.42,87.12,87.22,67838.0,85.6319,85.6711,85.3771,85.4751,67838.0
2023-08-28 10:45:00,87.22,87.32,87.07,87.12,52252.0,85.4751,85.5731,85.3281,85.3771,52252.0
2023-08-28 10:50:00,87.13,87.15,86.72,86.86,132305.0,85.3869,85.4065,84.9851,85.1223,132305.0
2023-08-28 10:55:00,86.88,87.13,86.78,87.12,67292.0,85.1419,85.3869,85.0439,85.3771,67292.0
2023-08-28 11:00:00,87.11,87.13,86.86,86.94,75615.0,85.3673,85.3869,85.1223,85.2007,75615.0
2023-08-28 11:05:00,86.95,86.95,86.61,86.83,86938.0,85.2105,85.2105,84.8773,85.0929,86938.0
2023-08-28 11:10:00,86.83,86.89,86.66,86.78,68835.0,85.0929,85.1517,84.9263,85.0439,68835.0
2023-08-28 11:15:00,86.78,86.89,86.68,86.74,34523.0,85.0439,85.1517,84.9459,85.0047,34523.0
2023-08-28 11:20:00,86.75,86.9,86.71,86.77,53072.0,85.0145,85.1615,84.9753,85.0341,53072.0
2023-08-28 11:25:00,86.77,87.01,86.67,86.77,85304.0,85.0341,85.2693,84.9361,85.0341,85304.0
2023-08-28 11:30:00,86.77,86.93,86.69,86.85,67622.0,85.0341,85.1909,84.9557,85.1125,67622.0
2023-08-28 11:35:00,86.83,87.07,86.83,86.99,83655.0,85.0929,85.3281,85.0929,85.2497,83655.0
2023-08-28 11:40:00,87.0,87.03,86.44,86.63,89403.0,85.2595,85.2889,84.7107,84.8969,89403.0
2023-08-28 11:45:00,86.61,86.68,86.46,86.54,71499.0,84.8773,84.9459,84.7303,84.8087,71499.0
2023-08-28 11:50:00,86.53,86.65,86.43,86.61,45102.0,84.7989,84.9165,84.7009,84.8773,45102.0
2023-08-28 11:55:00,86.61,86.79,86.57,86.78,38484.0,84.8773,85.0537,84.8381,85.0439,38484.0
2023-08-28 12:00:00,86.78,86.78,86.65,86.72,11866.0,85.0439,85.0439,84.9165,84.9851,11866.0
2023-08-28 12:05:00,86.74,86.82,86.59,86.77,38178.0,85.0047,85.0831,84.8577,85.0341,38178.0
2023-08-28 12:10:00,86.77,86.89,86.67,86.85,51380.0,85.0341,85.1517,84.9361,85.1125,51380.0
2023-08-28 12:15:00,86.84,86.86,86.61,86.63,27282.0,85.1027,85.1223,84.8773,84.8969,27282.0
2023-08-28 12:20:00,86.59,86.59,86.48,86.58,51229.0,84.8577,84.8577,84.7499,84.8479,51229.0
2023-08-28 12:25:00,86.57,86.66,86.49,86.62,18989.0,84.8381,84.9263,84.7597,84.8871,18989.0
2023-08-28 12:30:00,86.62,86.69,86.5,86.6,18077.0,84.8871,84.9557,84.7695,84.8675,18077.0
2023-08-28 12:35:00,86.65,86.87,86.58,86.85,35335.0,84.9165,85.1321,84.8479,85.1125,35335.0
2023-08-28 12:40:00,86.84,87.06,86.76,86.94,63353.0,85.1027,85.3183,85.0243,85.2007,63353.0
2023-08-28 12:45:00,86.94,87.02,86.88,86.9,25652.0,85.2007,85.2791,85.1419,85.1615,25652.0
2023-08-28 12:50:00,86.91,87.18,86.9,87.15,53143.0,85.1713,85.4359,85.1615,85.4065,53143.0
2023-08-28 12:55:00,87.14,87.44,87.13,87.42,41372.0,85.3967,85.6907,85.3869,85.6711,41372.0
2023-08-28 13:00:00,87.42,87.62,87.41,87.57,73221.0,85.6711,85.8671,85.6613,85.8181,73221.0
2023-08-28 13:05:00,87.57,87.83,87.57,87.59,99369.0,85.8181,86.0729,85.8181,85.8377,99369.0
2023-08-28 13:10:00,87.59,87.68,87.5,87.55,39004.0,85.8377,85.9259,85.7495,85.7985,39004.0
2023-08-28 13:15:00,87.55,87.55,87.36,87.44,38481.0,85.7985,85.7985,85.6123,85.6907,38481.0
2023-08-28 13:20:00,87.46,87.62,87.45,87.54,52615.0,85.7103,85.8671,85.7005,85.7887,52615.0
2023-08-28 13:25:00,87.54,87.54,87.43,87.52,26784.0,85.7887,85.7887,85.6809,85.7691,26784.0
2023-08-28 13:30:00,87.54,87.64,87.52,87.53,19421.0,85.7887,85.8867,85.7691,85.7789,19421.0
2023-08-28 13:35:00,87.51,87.52,87.23,87.35,67883.0,85.7593,85.7691,85.4849,85.6025,67883.0
2023-08-28 13:40:00,87.34,87.42,87.22,87.23,30893.0,85.5927,85.6711,85.4751,85.4849,30893.0
2023-08-28 13:45:00,87.22,87.28,87.13,87.16,42969.0,85.4751,85.5339,85.3869,85.4163,42969.0
2023-08-28 13:50:00,87.14,87.19,86.78,86.81,81091.0,85.3967,85.4457,85.0439,85.0733,81091.0
2023-08-28 13:55:00,86.77,86.77,86.41,86.58,159052.0,85.0341,85.0341,84.6813,84.8479,159052.0
2023-08-28 14:00:00,86.57,86.65,86.47,86.58,65296.0,84.8381,84.9165,84.7401,84.8479,65296.0
2023-08-28 14:05:00,86.57,86.72,86.53,86.71,43333.0,84.8381,84.9851,84.7989,84.9753,43333.0
2023-08-28 14:10:00,86.7,86.73,86.48,86.56,46616.0,84.9655,84.9949,84.7499,84.8283,46616.0
2023-08-28 14:15:00,86.59,86.66,86.42,86.45,50319.0,84.8577,84.9263,84.6911,84.7205,50319.0
2023-08-28 14:20:00,86.45,86.61,86.42,86.57,30528.0,84.7205,84.8773,84.6911,84.8381,30528.0
2023-08-28 14:25:00,86.57,86.7,86.48,86.65,41675.0,84.8381,84.9655,84.7499,84.9165,41675.0
2023-08-28 14:30:00,86.65,86.67,86.49,86.64,29365.0,84.9165,84.9361,84.7597,84.9067,29365.0
2023-08-28 14:35:00,86.64,86.97,86.64,86.75,122770.0,84.9067,85.2301,84.9067,85.0145,122770.0
2023-08-28 14:40:00,86.75,86.91,86.72,86.85,47151.0,85.0145,85.1713,84.9851,85.1125,47151.0
2023-08-28 14:45:00,86.86,86.89,86.75,86.86,27357.0,85.1223,85.1517,85.0145,85.1223,27357.0
2023-08-28 14:50:00,86.86,87.01,86.84,87.01,46385.0,85.1223,85.2693,85.1027,85.2693,46385.0
2023-08-28 14:55:00,87.03,87.04,86.83,86.99,57218.0,85.2889,85.2987,85.0929,85.2497,57218.0
2023-08-28 15:00:00,87.0,87.16,86.91,87.08,50399.0,85.2595,85.4163,85.1713,85.3379,50399.0
2023-08-28 15:05:00,87.08,87.29,86.99,87.27,39814.0,85.3379,85.5437,85.2497,85.5241,39814.0
2023-08-28 15:10:00,87.27,87.28,87.03,87.08,45774.0,85.5241,85.5339,85.2889,85.3379,45774.0
2023-08-28 15:15:00,87.08,87.11,86.98,87.02,28283.0,85.3379,85.3673,85.2399,85.2791,28283.0
2023-08-28 15:20:00,87.06,87.08,86.73,86.85,110413.0,85.3183,85.3379,84.9949,85.1125,110413.0
2023-08-28 15:25:00,86.84,87.06,86.77,86.96,43642.0,85.1027,85.3183,85.0341,85.2203,43642.0
2023-08-28 15:30:00,86.96,87.13,86.88,87.09,55575.0,85.2203,85.3869,85.1419,85.3477,55575.0
2023-08-28 15:35:00,87.09,87.22,87.06,87.07,56213.0,85.3477,85.4751,85.3183,85.3281,56213.0
2023-08-28 15:40:00,87.08,87.28,87.03,87.28,53664.0,85.3379,85.5339,85.2889,85.5339,53664.0
2023-08-28 15:45:00,87.27,87.9,87.25,87.46,171401.0,85.5241,86.1415,85.5045,85.7103,171401.0
2023-08-28 15:50:00,87.47,87.52,87.28,87.4,87863.0,85.7201,85.7691,85.5339,85.6515,87863.0
2023-08-28 15:55:00,87.4,87.64,87.33,87.5,181800.0,85.6515,85.8867,85.5829,85.7495,181800.0
2023-08-29 09:30:00,87.45,87.68,87.33,87.68,223646.0,85.7005,85.9259,85.5829,85.9259,223646.0
2023-08-29 09:35:00,87.67,87.75,87.54,87.66,140939.0,85.9161,85.9945,85.7887,85.9063,140939.0
2023-08-29 09:40:00,87.65,88.03,87.61,87.98,158494.0,85.8965,86.2689,85.8573,86.2199,158494.0
2023-08-29 09:45:00,88.0,88.33,88.0,88.28,128473.0,86.2395,86.5629,86.2395,86.5139,128473.0
2023-08-29 09:50:00,88.29,88.36,88.09,88.21,82267.0,86.5237,86.5923,86.3277,86.4453,82267.0
2023-08-29 09:55:00,88.19,88.25,87.96,88.15,74180.0,86.4257,86.4845,86.2003,86.3865,74180.0
2023-08-29 10:00:00,88.18,88.88,88.16,88.83,378439.0,86.4159,87.1019,86.3963,87.0529,378439.0
2023-08-29 10:05:00,88.84,88.99,88.77,88.84,176749.0,87.0627,87.2097,86.9941,87.0627,176749.0
2023-08-29 10:10:00,88.86,89.01,88.61,88.93,162383.0,87.0823,87.2293,86.8373,87.1509,162383.0
2023-08-29 10:15:00,88.93,89.37,88.92,89.25,186218.0,87.1509,87.5821,87.1411,87.4645,186218.0
2023-08-29 10:20:00,89.26,89.46,89.21,89.42,117215.0,87.4743,87.6703,87.4253,87.6311,117215.0
2023-08-29 10:25:00,89.42,89.46,89.25,89.4,72048.0,87.6311,87.6703,87.4645,87.6115,72048.0
2023-08-29 10:30:00,89.43,89.84,89.43,89.78,146258.0,87.6409,88.0427,87.6409,87.9839,146258.0
2023-08-29 10:35:00,89.79,89.88,89.36,89.38,192696.0,87.9937,88.0819,87.5723,87.5919,192696.0
2023-08-29 10:40:00,89.37,89.5,89.28,89.33,150413.0,87.5821,87.7095,87.4939,87.5429,150413.0
2023-08-29 10:45:00,89.33,89.39,89.13,89.35,103053.0,87.5429,87.6017,87.3469,87.5625,103053.0
2023-08-29 10:50:00,89.36,89.58,89.25,89.26,122981.0,87.5723,87.7879,87.4645,87.4743,122981.0
2023-08-29 10:55:00,89.26,89.33,89.14,89.3,49648.0,87.4743,87.5429,87.3567,87.5135,49648.0
2023-08-29 11:00:00,89.31,89.46,89.26,89.4,46964.0,87.5233,87.6703,87.4743,87.6115,46964.0
2023-08-29 11:05:00,89.39,89.6,89.33,89.5,62005.0,87.6017,87.8075,87.5429,87.7095,62005.0
2023-08-29 11:10:00,89.48,89.72,89.46,89.7,77383.0,87.6899,87.9251,87.6703,87.9055,77383.0
2023-08-29 11:15:00,89.69,89.79,89.62,89.77,77385.0,87.8957,87.9937,87.8271,87.9741,77385.0
2023-08-29 11:20:00,89.8,89.96,89.7,89.93,41581.0,88.0035,88.1603,87.9055,88.1309,41581.0
2023-08-29 11:25:00,89.94,90.0,89.86,89.94,61939.0,88.1407,88.1995,88.0623,88.1407,61939.0
2023-08-29 11:30:00,89.95,90.2,89.94,90.2,83190.0,88.1505,88.3955,88.1407,88.3955,83190.0
2023-08-29 11:35:00,90.2,90.46,90.18,90.45,111470.0,88.3955,88.6503,88.3759,88.6405,111470.0
2023-08-29 11:40:00,90.45,90.58,90.42,90.53,64847.0,88.6405,88.7679,88.6111,88.7189,64847.0
2023-08-29 11:45:00,90.57,90.58,90.33,90.36,81789.0,88.7581,88.7679,88.5229,88.5523,81789.0
2023-08-29 11:50:00,90.37,90.56,90.36,90.48,48168.0,88.5621,88.7483,88.5523,88.6699,48168.0
2023-08-29 11:55:00,90.49,90.49,90.27,90.38,58858.0,88.6797,88.6797,88.4641,88.5719,58858.0
2023-08-29 12:00:00,90.38,90.5,90.33,90.45,70439.0,88.5719,88.6895,88.5229,88.6405,70439.0
2023-08-29 12:05:00,90.45,90.49,90.31,90.46,23391.0,88.6405,88.6797,88.5033,88.6503,23391.0
2023-08-29 12:10:00,90.47,90.53,90.39,90.4,40060.0,88.6601,88.7189,88.5817,88.5915,40060.0
2023-08-29 12:15:00,90.41,90.55,90.38,90.52,111380.0,88.6013,88.7385,88.5719,88.7091,111380.0
2023-08-29 12:20:00,90.52,90.77,90.51,90.75,81543.0,88.7091,88.9541,88.6993,88.9345,81543.0
2023-08-29 12:25:00,90.75,90.88,90.72,90.8,65030.0,88.9345,89.0619,88.9051,88.9835,65030.0
2023-08-29 12:30:00,90.81,90.85,90.71,90.82,37428.0,88.9933,89.0325,88.8953,89.0031,37428.0
2023-08-29 12:35:00,90.81,90.82,90.56,90.61,62018.0,88.9933,89.0031,88.7483,88.7973,62018.0
2023-08-29 12:40:00,90.59,90.66,90.55,90.6,37477.0,88.7777,88.8463,88.7385,88.7875,37477.0
2023-08-29 12:45:00,90.6,90.6,90.42,90.45,54029.0,88.7875,88.7875,88.6111,88.6405,54029.0
2023-08-29 12:50:00,90.47,90.57,90.35,90.54,26291.0,88.6601,88.7581,88.5425,88.7287,26291.0
2023-08-29 12:55:00,90.55,90.65,90.52,90.63,50962.0,88.7385,88.8365,88.7091,88.8169,50962.0
2023-08-29 13:00:00,90.64,90.78,90.56,90.77,68194.0,88.8267,88.9639,88.7483,88.9541,68194.0
2023-08-29 13:05:00,90.77,90.81,90.72,90.79,32974.0,88.9541,88.9933,88.9051,88.9737,32974.0
2023-08-29 13:10:00,90.8,90.82,90.6,90.76,36235.0,88.9835,89.0031,88.7875,88.9443,36235.0
2023-08-29 13:15:00,90.77,90.77,90.62,90.64,43989.0,88.9541,88.9541,88.8071,88.8267,43989.0
2023-08-29 13:20:00,90.63,90.85,90.57,90.85,37705.0,88.8169,89.0325,88.7581,89.0325,37705.0
2023-08-29 13:25:00,90.86,90.88,90.74,90.78,29888.0,89.0423,89.0619,88.9247,88.9639,29888.0
2023-08-29 13:30:00,90.78,90.86,90.77,90.84,14004.0,88.9639,89.0423,88.9541,89.0227,14004.0
2023-08-29 13:35:00,90.84,91.06,90.84,91.01,98125.0,89.0227,89.2383,89.0227,89.1893,98125.0
2023-08-29 13:40:00,91.0,91.03,90.91,90.91,30227.0,89.1795,89.2089,89.0913,89.0913,30227.0
2023-08-29 13:45:00,90.92,91.01,90.9,90.92,31826.0,89.1011,89.1893,89.0815,89.1011,31826.0
2023-08-29 13:50:00,90.92,90.98,90.62,90.7,127096.0,89.1011,89.1599,88.8071,88.8855,127096.0
2023-08-29 13:55:00,90.69,90.71,90.43,90.66,105756.0,88.8757,88.8953,88.6209,88.8463,105756.0
2023-08-29 14:00:00,90.67,90.75,90.58,90.71,40264.0,88.8561,88.9345,88.7679,88.8953,40264.0
2023-08-29 14:05:00,90.7,90.83,90.66,90.83,28085.0,88.8855,89.0129,88.8463,89.0129,28085.0
2023-08-29 14:10:00,90.83,90.88,90.68,90.71,80776.0,89.0129,89.0619,88.8659,88.8953,80776.0
2023-08-29 14:15:00,90.71,90.77,90.63,90.77,48168.0,88.8953,88.9541,88.8169,88.9541,48168.0
2023-08-29 14:20:00,90.8,90.95,90.73,90.76,93779.0,88.9835,89.1305,88.9149,88.9443,93779.0
2023-08-29 14:25:00,90.77,90.93,90.66,90.83,85598.0,88.9541,89.1109,88.8463,89.0129,85598.0
2023-08-29 14:30:00,90.84,90.96,90.8,90.94,42202.0,89.0227,89.1403,88.9835,89.1207,42202.0
2023-08-29 14:35:00,90.95,91.1,90.84,90.86,147635.0,89.1305,89.2775,89.0227,89.0423,147635.0
2023-08-29 14:40:00,90.87,91.06,90.84,91.04,38558.0,89.0521,89.2383,89.0227,89.2187,38558.0
2023-08-29 14:45:00,91.05,91.12,90.92,90.98,73673.0,89.2285,89.2971,89.1011,89.1599,73673.0
2023-08-29 14:50:00,90.98,91.05,90.84,90.93,63968.0,89.1599,89.2285,89.0227,89.1109,63968.0
2023-08-29 14:55:00,90.91,90.98,90.75,90.93,65246.0,89.0913,89.1599,88.9345,89.1109,65246.0
2023-08-29 15:00:00,90.93,90.96,90.68,90.92,125798.0,89.1109,89.1403,88.8659,89.1011,125798.0
2023-08-29 15:05:00,90.94,90.97,90.83,90.88,68414.0,89.1207,89.1501,89.0129,89.0619,68414.0
2023-08-29 15:10:00,90.9,91.03,90.84,91.01,53567.0,89.0815,89.2089,89.0227,89.1893,53567.0
2023-08-29 15:15:00,91.0,91.23,90.96,91.2,63123.0,89.1795,89.4049,89.1403,89.3755,63123.0
2023-08-29 15:20:00,91.2,91.24,91.08,91.21,36785.0,89.3755,89.4147,89.2579,89.3853,36785.0
2023-08-29 15:25:00,91.23,91.36,91.22,91.32,57126.0,89.4049,89.5323,89.3951,89.4931,57126.0
2023-08-29 15:30:00,91.31,91.32,91.14,91.17,68893.0,89.4833,89.4931,89.3167,89.3461,68893.0
2023-08-29 15:35:00,91.16,91.26,91.15,91.19,42354.0,89.3363,89.4343,89.3265,89.3657,42354.0
2023-08-29 15:40:00,91.19,91.43,91.18,91.4,83808.0,89.3657,89.6009,89.3559,89.5715,83808.0
2023-08-29 15:45:00,91.39,91.47,91.14,91.23,115107.0,89.5617,89.6401,89.3167,89.4049,115107.0
2023-08-29 15:50:00,91.23,91.27,91.06,91.16,162060.0,89.4049,89.4441,89.2383,89.3363,162060.0
2023-08-29 15:55:00,91.15,91.41,91.11,91.31,274053.0,89.3265,89.5813,89.2873,89.4833,274053.0
2023-08-30 09:30:00,91.49,92.0,91.49,91.9,304943.0,89.6597,90.1595,89.6597,90.0615,304943.0
2023-08-30 09:35:00,91.91,91.99,91.46,91.77,178752.0,90.0713,90.1497,89.6303,89.9341,178752.0
2023-08-30 09:40:00,91.78,91.85,91.5,91.71,131048.0,89.9439,90.0125,89.6695,89.8753,131048.0
2023-08-30 09:45:00,91.73,92.13,91.73,91.95,187921.0,89.8949,90.2869,89.8949,90.1105,187921.0
2023-08-30 09:50:00,91.97,92.48,91.97,92.45,260852.0,90.1301,90.6299,90.1301,90.6005,260852.0
2023-08-30 09:55:00,92.46,92.61,92.31,92.52,142020.0,90.6103,90.7573,90.4633,90.6691,142020.0
2023-08-30 10:00:00,92.54,92.71,92.45,92.5,152245.0,90.6887,90.8553,90.6005,90.6495,152245.0
2023-08-30 10:05:00,92.5,92.65,92.48,92.52,136474.0,90.6495,90.7965,90.6299,90.6691,136474.0
2023-08-30 10:10:00,92.54,92.78,92.48,92.72,100314.0,90.6887,90.9239,90.6299,90.8651,100314.0
2023-08-30 10:15:00,92.72,92.73,92.13,92.17,149460.0,90.8651,90.8749,90.2869,90.3261,149460.0
2023-08-30 10:20:00,92.17,92.18,91.6,91.67,189496.0,90.3261,90.3359,89.7675,89.8361,189496.0
2023-08-30 10:25:00,91.66,91.67,91.02,91.35,327300.0,89.8263,89.8361,89.1991,89.5225,327300.0
2023-08-30 10:30:00,91.36,91.9,91.34,91.85,140937.0,89.5323,90.0615,89.5127,90.0125,140937.0
2023-08-30 10:35:00,91.87,91.89,91.51,91.76,110572.0,90.0321,90.0517,89.6793,89.9243,110572.0
2023-08-30 10:40:00,91.76,91.86,91.55,91.74,56734.0,89.9243,90.0223,89.7185,89.9047,56734.0
2023-08-30 10:45:00,91.76,91.89,91.61,91.72,46197.0,89.9243,90.0517,89.7773,89.8851,46197.0
2023-08-30 10:50:00,91.68,91.98,91.59,91.98,63028.0,89.8459,90.1399,89.7577,90.1399,63028.0
2023-08-30 10:55:00,91.97,92.2,91.88,92.14,131373.0,90.1301,90.3555,90.0419,90.2967,131373.0
2023-08-30 11:00:00,92.17,92.18,91.63,91.77,128515.0,90.3261,90.3359,89.7969,89.9341,128515.0
2023-08-30 11:05:00,91.77,92.07,91.76,91.95,54414.0,89.9341,90.2281,89.9243,90.1105,54414.0
2023-08-30 11:10:00,91.96,92.09,91.91,92.02,30133.0,90.1203,90.2477,90.0713,90.1791,30133.0
2023-08-30 11:15:00,92.0,92.13,91.92,92.07,51741.0,90.1595,90.2869,90.0811,90.2281,51741.0
2023-08-30 11:20:00,92.08,92.13,91.93,92.01,60716.0,90.2379,90.2869,90.0909,90.1693,60716.0
2023-08-30 11:25:00,91.99,92.11,91.82,92.09,77397.0,90.1497,90.2673,89.9831,90.2477,77397.0
2023-08-30 11:30:00,92.07,92.2,92.02,92.19,66144.0,90.2281,90.3555,90.1791,90.3457,66144.0
2023-08-30 11:35:00,92.19,92.49,92.18,92.41,112881.0,90.3457,90.6397,90.3359,90.5613,112881.0
2023-08-30 11:40:00,92.41,92.5,92.36,92.42,56047.0,90.5613,90.6495,90.5123,90.5711,56047.0
2023-08-30 11:45:00,92.43,92.44,92.26,92.31,59166.0,90.5809,90.5907,90.4143,90.4633,59166.0
2023-08-30 11:50:00,92.31,92.36,92.15,92.29,83055.0,90.4633,90.5123,90.3065,90.4437,83055.0
2023-08-30 11:55:00,92.28,92.45,92.27,92.44,16692.0,90.4339,90.6005,90.4241,90.5907,16692.0
2023-08-30 12:00:00,92.44,92.46,92.26,92.38,41645.0,90.5907,90.6103,90.4143,90.5319,41645.0
2023-08-30 12:05:00,92.43,92.45,92.34,92.44,18811.0,90.5809,90.6005,90.4927,90.5907,18811.0
2023-08-30 12:10:00,92.46,92.46,92.27,92.42,24357.0,90.6103,90.6103,90.4241,90.5711,24357.0
2023-08-30 12:15:00,92.41,92.68,92.39,92.58,87974.0,90.5613,90.8259,90.5417,90.7279,87974.0
2023-08-30 12:20:00,92.61,92.62,92.49,92.52,13272.0,90.7573,90.7671,90.6397,90.6691,13272.0
2023-08-30 12:25:00,92.51,92.62,92.5,92.61,27389.0,90.6593,90.7671,90.6495,90.7573,27389.0
2023-08-30 12:30:00,92.59,92.76,92.59,92.68,37364.0,90.7377,90.9043,90.7377,90.8259,37364.0
2023-08-30 12:35:00,92.73,92.74,92.38,92.51,91450.0,90.8749,90.8847,90.5319,90.6593,91450.0
2023-08-30 12:40:00,92.51,92.71,92.49,92.66,21801.0,90.6593,90.8553,90.6397,90.8063,21801.0
2023-08-30 12:45:00,92.68,92.8,92.59,92.65,61596.0,90.8259,90.9435,90.7377,90.7965,61596.0
2023-08-30 12:50:00,92.62,92.68,92.43,92.44,29891.0,90.7671,90.8259,90.5809,90.5907,29891.0
2023-08-30 12:55:00,92.46,92.66,92.43,92.66,32715.0,90.6103,90.8063,90.5809,90.8063,32715.0
2023-08-30 13:00:00,92.64,92.67,92.52,92.62,30821.0,90.7867,90.8161,90.6691,90.7671,30821.0
2023-08-30 13:05:00,92.63,92.63,92.51,92.52,12795.0,90.7769,90.7769,90.6593,90.6691,12795.0
2023-08-30 13:10:00,92.53,92.64,92.53,92.58,27010.0,90.6789,90.7867,90.6789,90.7279,27010.0
2023-08-30 13:15:00,92.56,92.57,92.41,92.53,35618.0,90.7083,90.7181,90.5613,90.6789,35618.0
2023-08-30 13:20:00,92.53,92.57,92.45,92.45,20648.0,90.6789,90.7181,90.6005,90.6005,20648.0
2023-08-30 13:25:00,92.44,92.53,92.35,92.37,22265.0,90.5907,90.6789,90.5025,90.5221,22265.0
2023-08-30 13:30:00,92.37,92.62,92.35,92.57,62097.0,90.5221,90.7671,90.5025,90.7181,62097.0
2023-08-30 13:35:00,92.58,92.64,92.47,92.59,62570.0,90.7279,90.7867,90.6201,90.7377,62570.0
2023-08-30 13:40:00,92.59,92.59,92.52,92.53,10445.0,90.7377,90.7377,90.6691,90.6789,10445.0
2023-08-30 13:45:00,92.56,92.59,92.38,92.44,37218.0,90.7083,90.7377,90.5319,90.5907,37218.0
2023-08-30 13:50:00,92.43,92.43,92.14,92.16,67371.0,90.5809,90.5809,90.2967,90.3163,67371.0
2023-08-30 13:55:00,92.19,92.28,91.99,92.25,98901.0,90.3457,90.4339,90.1497,90.4045,98901.0
2023-08-30 14:00:00,92.26,92.31,92.06,92.12,81191.0,90.4143,90.4633,90.2183,90.2771,81191.0
2023-08-30 14:05:00,92.13,92.13,91.9,91.96,53060.0,90.2869,90.2869,90.0615,90.1203,53060.0
2023-08-30 14:10:00,91.96,92.19,91.85,92.19,74180.0,90.1203,90.3457,90.0125,90.3457,74180.0
2023-08-30 14:15:00,92.19,92.27,91.96,92.1,86074.0,90.3457,90.4241,90.1203,90.2575,86074.0
2023-08-30 14:20:00,92.09,92.16,92.0,92.04,43898.0,90.2477,90.3163,90.1595,90.1987,43898.0
2023-08-30 14:25:00,92.05,92.05,91.79,91.87,81085.0,90.2085,90.2085,89.9537,90.0321,81085.0
2023-08-30 14:30:00,91.87,92.1,91.85,92.09,31590.0,90.0321,90.2575,90.0125,90.2477,31590.0
2023-08-30 14:35:00,92.09,92.25,92.02,92.17,64748.0,90.2477,90.4045,90.1791,90.3261,64748.0
2023-08-30 14:40:00,92.17,92.47,92.17,92.45,60736.0,90.3261,90.6201,90.3261,90.6005,60736.0
2023-08-30 14:45:00,92.44,92.55,92.34,92.37,59160.0,90.5907,90.6985,90.4927,90.5221,59160.0
2023-08-30 14:50:00,92.38,92.49,92.37,92.4,39890.0,90.5319,90.6397,90.5221,90.5515,39890.0
2023-08-30 14:55:00,92.4,92.52,92.38,92.49,29192.0,90.5515,90.6691,90.5319,90.6397,29192.0
2023-08-30 15:00:00,92.51,92.64,92.46,92.62,81945.0,90.6593,90.7867,90.6103,90.7671,81945.0
2023-08-30 15:05:00,92.62,92.65,92.5,92.53,48461.0,90.7671,90.7965,90.6495,90.6789,48461.0
2023-08-30 15:10:00,92.52,92.62,92.47,92.56,51435.0,90.6691,90.7671,90.6201,90.7083,51435.0
2023-08-30 15:15:00,92.56,92.58,92.41,92.47,78757.0,90.7083,90.7279,90.5613,90.6201,78757.0
2023-08-30 15:20:00,92.47,92.48,92.27,92.42,83249.0,90.6201,90.6299,90.4241,90.5711,83249.0
2023-08-30 15:25:00,92.41,92.41,92.27,92.35,69045.0,90.5613,90.5613,90.4241,90.5025,69045.0
2023-08-30 15:30:00,92.35,92.42,92.24,92.34,45893.0,90.5025,90.5711,90.3947,90.4927,45893.0
2023-08-30 15:35:00,92.33,92.48,92.3,92.34,53278.0,90.4829,90.6299,90.4535,90.4927,53278.0
2023-08-30 15:40:00,92.33,92.37,92.24,92.31,58570.0,90.4829,90.5221,90.3947,90.4633,58570.0
2023-08-30 15:45:00,92.31,92.52,92.24,92.33,62611.0,90.4633,90.6691,90.3947,90.4829,62611.0
2023-08-30 15:50:00,92.29,92.36,92.16,92.22,199211.0,90.4437,90.5123,90.3163,90.3751,199211.0
2023-08-30 15:55:00,92.23,92.51,92.19,92.44,336340.0,90.3849,90.6593,90.3457,90.5907,336340.0
2023-08-31 09:30:00,92.71,93.08,92.69,92.88,374743.0,90.8553,91.2179,90.8357,91.0219,374743.0
2023-08-31 09:35:00,92.87,93.1,92.87,92.93,85693.0,91.0121,91.2375,91.0121,91.0709,85693.0
2023-08-31 09:40:00,92.94,93.03,92.67,92.75,94865.0,91.0807,91.1689,90.8161,90.8945,94865.0
2023-08-31 09:45:00,92.82,93.17,92.55,92.84,149405.0,90.9631,91.3061,90.6985,90.9827,149405.0
2023-08-31 09:50:00,92.88,93.15,92.75,93.03,173083.0,91.0219,91.2865,90.8945,91.1689,173083.0
2023-08-31 09:55:00,93.03,93.25,92.98,93.18,150112.0,91.1689,91.3845,91.1199,91.3159,150112.0
2023-08-31 10:00:00,93.18,93.21,92.98,93.03,64826.0,91.3159,91.3453,91.1199,91.1689,64826.0
2023-08-31 10:05:00,93.05,93.09,92.8,92.98,90437.0,91.1885,91.2277,90.9435,91.1199,90437.0
2023-08-31 10:10:00,93.01,93.26,92.84,93.23,71323.0,91.1493,91.3943,90.9827,91.3649,71323.0
2023-08-31 10:15:00,93.19,93.28,93.08,93.23,58370.0,91.3257,91.4139,91.2179,91.3649,58370.0
2023-08-31 10:20:00,93.24,93.33,93.05,93.15,80373.0,91.3747,91.4629,91.1885,91.2865,80373.0
2023-08-31 10:25:00,93.16,93.33,93.05,93.33,70906.0,91.2963,91.4629,91.1885,91.4629,70906.0
2023-08-31 10:30:00,93.34,93.38,93.23,93.33,57476.0,91.4727,91.5119,91.3649,91.4629,57476.0
2023-08-31 10:35:00,93.34,93.41,93.27,93.35,120308.0,91.4727,91.5413,91.4041,91.4825,120308.0
2023-08-31 10:40:00,93.38,93.38,93.2,93.2,39409.0,91.5119,91.5119,91.3355,91.3355,39409.0
2023-08-31 10:45:00,93.22,93.25,93.05,93.16,65617.0,91.3551,91.3845,91.1885,91.2963,65617.0
2023-08-31 10:50:00,93.14,93.16,92.81,93.08,70069.0,91.2767,91.2963,90.9533,91.2179,70069.0
2023-08-31 10:55:00,93.07,93.17,92.99,93.13,49025.0,91.2081,91.3061,91.1297,91.2669,49025.0
2023-08-31 11:00:00,93.14,93.14,92.93,93.02,35892.0,91.2767,91.2767,91.0709,91.1591,35892.0
2023-08-31 11:05:00,92.98,93.05,92.79,93.01,37584.0,91.1199,91.1885,90.9337,91.1493,37584.0
2023-08-31 11:10:00,93.06,93.12,92.94,93.0,41386.0,91.1983,91.2571,91.0807,91.1395,41386.0
2023-08-31 11:15:00,92.97,93.02,92.88,92.91,45292.0,91.1101,91.1591,91.0219,91.0513,45292.0
2023-08-31 11:20:00,92.9,92.9,92.66,92.77,54100.0,91.0415,91.0415,90.8063,90.9141,54100.0
2023-08-31 11:25:00,92.76,93.0,92.67,92.97,43565.0,90.9043,91.1395,90.8161,91.1101,43565.0
2023-08-31 11:30:00,92.95,92.99,92.62,92.62,46919.0,91.0905,91.1297,90.7671,90.7671,46919.0
2023-08-31 11:35:00,92.62,92.82,92.58,92.76,32089.0,90.7671,90.9631,90.7279,90.9043,32089.0
2023-08-31 11:40:00,92.77,92.9,92.71,92.74,23895.0,90.9141,91.0415,90.8553,90.8847,23895.0
2023-08-31 11:45:00,92.73,92.85,92.67,92.75,35205.0,90.8749,90.9925,90.8161,90.8945,35205.0
2023-08-31 11:50:00,92.78,92.92,92.74,92.91,23575.0,90.9239,91.0611,90.8847,91.0513,23575.0
2023-08-31 11:55:00,92.91,92.91,92.72,92.84,11323.0,91.0513,91.0513,90.8651,90.9827,11323.0
2023-08-31 12:00:00,92.83,92.85,92.62,92.75,29137.0,90.9729,90.9925,90.7671,90.8945,29137.0
2023-08-31 12:05:00,92.75,92.99,92.75,92.97,39692.0,90.8945,91.1297,90.8945,91.1101,39692.0
2023-08-31 12:10:00,92.98,93.06,92.83,92.94,49459.0,91.1199,91.1983,90.9729,91.0807,49459.0
2023-08-31 12:15:00,92.92,92.93,92.58,92.66,45936.0,91.0611,91.0709,90.7279,90.8063,45936.0
2023-08-31 12:20:00,92.65,92.73,92.36,92.43,92375.0,90.7965,90.8749,90.5123,90.5809,92375.0
2023-08-31 12:25:00,92.43,92.54,92.42,92.51,23888.0,90.5809,90.6887,90.5711,90.6593,23888.0
2023-08-31 12:30:00,92.5,92.6,92.39,92.4,35758.0,90.6495,90.7475,90.5417,90.5515,35758.0
2023-08-31 12:35:00,92.41,92.5,92.34,92.44,44153.0,90.5613,90.6495,90.4927,90.5907,44153.0
2023-08-31 12:40:00,92.43,92.49,92.2,92.23,42120.0,90.5809,90.6397,90.3555,90.3849,42120.0
2023-08-31 12:45:00,92.23,92.23,91.91,91.95,56419.0,90.3849,90.3849,90.0713,90.1105,56419.0
2023-08-31 12:50:00,91.98,92.14,91.96,92.11,35081.0,90.1399,90.2967,90.1203,90.2673,35081.0
2023-08-31 12:55:00,92.12,92.29,92.1,92.26,59669.0,90.2771,90.4437,90.2575,90.4143,59669.0
2023-08-31 13:00:00,92.26,92.29,92.16,92.25,28053.0,90.4143,90.4437,90.3163,90.4045,28053.0
2023-08-31 13:05:00,92.26,92.49,92.26,92.48,46084.0,90.4143,90.6397,90.4143,90.6299,46084.0
2023-08-31 13:10:00,92.49,92.56,92.46,92.53,53124.0,90.6397,90.7083,90.6103,90.6789,53124.0
2023-08-31 13:15:00,92.54,92.65,92.54,92.63,41991.0,90.6887,90.7965,90.6887,90.7769,41991.0
2023-08-31 13:20:00,92.63,92.71,92.55,92.7,52133.0,90.7769,90.8553,90.6985,90.8455,52133.0
2023-08-31 13:25:00,92.72,92.78,92.66,92.77,41806.0,90.8651,90.9239,90.8063,90.9141,41806.0
2023-08-31 13:30:00,92.78,92.83,92.72,92.77,26718.0,90.9239,90.9729,90.8651,90.9141,26718.0
2023-08-31 13:35:00,92.76,92.82,92.67,92.74,36389.0,90.9043,90.9631,90.8161,90.8847,36389.0
2023-08-31 13:40:00,92.73,92.77,92.65,92.76,13870.0,90.8749,90.9141,90.7965,90.9043,13870.0
2023-08-31 13:45:00,92.71,92.71,92.5,92.57,36111.0,90.8553,90.8553,90.6495,90.7181,36111.0
2023-08-31 13:50:00,92.55,92.59,92.39,92.46,25909.0,90.6985,90.7377,90.5417,90.6103,25909.0
2023-08-31 13:55:00,92.56,92.59,92.48,92.58,24866.0,90.7083,90.7377,90.6299,90.7279,24866.0
2023-08-31 14:00:00,92.57,92.73,92.57,92.72,59930.0,90.7181,90.8749,90.7181,90.8651,59930.0
2023-08-31 14:05:00,92.71,92.91,92.71,92.8,49773.0,90.8553,91.0513,90.8553,90.9435,49773.0
2023-08-31 14:10:00,92.78,92.88,92.76,92.86,18917.0,90.9239,91.0219,90.9043,91.0023,18917.0
2023-08-31 14:15:00,92.87,93.0,92.87,92.88,26825.0,91.0121,91.1395,91.0121,91.0219,26825.0
2023-08-31 14:20:00,92.89,93.01,92.82,92.99,25214.0,91.0317,91.1493,90.9631,91.1297,25214.0
2023-08-31 14:25:00,93.0,93.03,92.89,92.9,20576.0,91.1395,91.1689,91.0317,91.0415,20576.0
2023-08-31 14:30:00,92.87,92.9,92.78,92.84,23662.0,91.0121,91.0415,90.9239,90.9827,23662.0
2023-08-31 14:35:00,92.81,92.81,92.56,92.6,40169.0,90.9533,90.9533,90.7083,90.7475,40169.0
2023-08-31 14:40:00,92.6,92.63,92.27,92.32,45137.0,90.7475,90.7769,90.4241,90.4731,45137.0
2023-08-31 14:45:00,92.31,92.42,92.26,92.29,39779.0,90.4633,90.5711,90.4143,90.4437,39779.0
2023-08-31 14:50:00,92.27,92.32,92.18,92.28,33308.0,90.4241,90.4731,90.3359,90.4339,33308.0
2023-08-31 14:55:00,92.27,92.29,92.16,92.23,20235.0,90.4241,90.4437,90.3163,90.3849,20235.0
2023-08-31 15:00:00,92.21,92.42,92.19,92.35,42339.0,90.3653,90.5711,90.3457,90.5025,42339.0
2023-08-31 15:05:00,92.34,92.47,92.25,92.43,29083.0,90.4927,90.6201,90.4045,90.5809,29083.0
2023-08-31 15:10:00,92.44,92.51,92.43,92.44,35294.0,90.5907,90.6593,90.5809,90.5907,35294.0
2023-08-31 15:15:00,92.47,92.52,92.38,92.49,30035.0,90.6201,90.6691,90.5319,90.6397,30035.0
2023-08-31 15:20:00,92.49,92.6,92.35,92.41,30203.0,90.6397,90.7475,90.5025,90.5613,30203.0
2023-08-31 15:25:00,92.41,92.5,92.34,92.39,33942.0,90.5613,90.6495,90.4927,90.5417,33942.0
2023-08-31 15:30:00,92.41,92.56,92.4,92.4,35045.0,90.5613,90.7083,90.5515,90.5515,35045.0
2023-08-31 15:35:00,92.43,92.44,92.3,92.43,35631.0,90.5809,90.5907,90.4535,90.5809,35631.0
2023-08-31 15:40:00,92.42,92.63,92.41,92.62,42891.0,90.5711,90.7769,90.5613,90.7671,42891.0
2023-08-31 15:45:00,92.62,92.71,92.52,92.53,45810.0,90.7671,90.8553,90.6691,90.6789,45810.0
2023-08-31 15:50:00,92.51,92.57,92.2,92.23,100854.0,90.6593,90.7181,90.3555,90.3849,100854.0
2023-08-31 15:55:00,92.23,92.26,91.79,91.87,463393.0,90.3849,90.4143,89.9537,90.0321,463393.0
2023-09-01 09:30:00,93.59,93.88,93.41,93.62,340686.0,91.7177,92.0019,91.5413,91.7471,340686.0
2023-09-01 09:35:00,93.63,93.64,92.88,92.95,220179.0,91.7569,91.7667,91.0219,91.0905,220179.0
2023-09-01 09:40:00,92.95,93.08,92.64,92.98,164691.0,91.0905,91.2179,90.7867,91.1199,164691.0
2023-09-01 09:45:00,92.97,92.97,92.35,92.58,174658.0,91.1101,91.1101,90.5025,90.7279,174658.0
2023-09-01 09:50:00,92.54,92.73,92.37,92.68,97254.0,90.6887,90.8749,90.5221,90.8259,97254.0
2023-09-01 09:55:00,92.67,93.09,92.63,93.06,109412.0,90.8161,91.2277,90.7769,91.1983,109412.0
2023-09-01 10:00:00,93.02,93.17,92.35,93.17,165466.0,91.1591,91.3061,90.5025,91.3061,165466.0
2023-09-01 10:05:00,93.17,93.29,92.83,93.18,114208.0,91.3061,91.4237,90.9729,91.3159,114208.0
2023-09-01 10:10:00,93.17,93.51,93.13,93.31,173709.0,91.3061,91.6393,91.2669,91.4433,173709.0
2023-09-01 10:15:00,93.3,93.46,93.18,93.43,100227.0,91.4335,91.5903,91.3159,91.5609,100227.0
2023-09-01 10:20:00,93.41,93.41,93.06,93.19,47987.0,91.5413,91.5413,91.1983,91.3257,47987.0
2023-09-01 10:25:00,93.2,93.32,92.88,93.31,81357.0,91.3355,91.4531,91.0219,91.4433,81357.0
2023-09-01 10:30:00,93.3,93.3,92.78,92.79,118180.0,91.4335,91.4335,90.9239,90.9337,118180.0
2023-09-01 10:35:00,92.78,93.1,92.74,92.91,56054.0,90.9239,91.2375,90.8847,91.0513,56054.0
2023-09-01 10:40:00,92.91,92.93,92.72,92.89,32095.0,91.0513,91.0709,90.8651,91.0317,32095.0
2023-09-01 10:45:00,92.89,92.89,92.48,92.53,70423.0,91.0317,91.0317,90.6299,90.6789,70423.0
2023-09-01 10:50:00,92.53,92.66,92.34,92.37,57822.0,90.6789,90.8063,90.4927,90.5221,57822.0
2023-09-01 10:55:00,92.37,92.4,92.05,92.23,118293.0,90.5221,90.5515,90.2085,90.3849,118293.0
2023-09-01 11:00:00,92.23,92.38,92.15,92.3,61045.0,90.3849,90.5319,90.3065,90.4535,61045.0
2023-09-01 11:05:00,92.29,92.34,92.12,92.16,28737.0,90.4437,90.4927,90.2771,90.3163,28737.0
2023-09-01 11:10:00,92.17,92.28,92.07,92.12,25284.0,90.3261,90.4339,90.2281,90.2771,25284.0
2023-09-01 11:15:00,92.09,92.38,92.09,92.35,37543.0,90.2477,90.5319,90.2477,90.5025,37543.0
2023-09-01 11:20:00,92.36,92.37,92.25,92.33,21967.0,90.5123,90.5221,90.4045,90.4829,21967.0
2023-09-01 11:25:00,92.34,92.41,92.04,92.16,29992.0,90.4927,90.5613,90.1987,90.3163,29992.0
2023-09-01 11:30:00,92.17,92.23,91.95,92.09,56296.0,90.3261,90.3849,90.1105,90.2477,56296.0
2023-09-01 11:35:00,92.08,92.16,91.95,91.99,49236.0,90.2379,90.3163,90.1105,90.1497,49236.0
2023-09-01 11:40:00,91.98,92.03,91.88,91.9,27204.0,90.1399,90.1889,90.0419,90.0615,27204.0
2023-09-01 11:45:00,91.9,91.91,91.47,91.54,92017.0,90.0615,90.0713,89.6401,89.7087,92017.0
2023-09-01 11:50:00,91.54,91.64,91.45,91.62,51601.0,89.7087,89.8067,89.6205,89.7871,51601.0
2023-09-01 11:55:00,91.61,91.66,91.52,91.57,32654.0,89.7773,89.8263,89.6891,89.7381,32654.0
2023-09-01 12:00:00,91.56,91.61,91.44,91.51,40392.0,89.7283,89.7773,89.6107,89.6793,40392.0
2023-09-01 12:05:00,91.53,91.77,91.51,91.72,60394.0,89.6989,89.9341,89.6793,89.8851,60394.0
2023-09-01 12:10:00,91.72,91.84,91.71,91.79,36969.0,89.8851,90.0027,89.8753,89.9537,36969.0
2023-09-01 12:15:00,91.79,91.89,91.73,91.87,26386.0,89.9537,90.0517,89.8949,90.0321,26386.0
2023-09-01 12:20:00,91.88,92.02,91.88,91.99,46617.0,90.0419,90.1791,90.0419,90.1497,46617.0
2023-09-01 12:25:00,92.0,92.12,92.0,92.0,38056.0,90.1595,90.2771,90.1595,90.1595,38056.0
2023-09-01 12:30:00,91.98,92.16,91.97,92.03,30290.0,90.1399,90.3163,90.1301,90.1889,30290.0
2023-09-01 12:35:00,92.04,92.04,91.8,91.84,45457.0,90.1987,90.1987,89.9635,90.0027,45457.0
2023-09-01 12:40:00,91.85,91.92,91.71,91.77,33455.0,90.0125,90.0811,89.8753,89.9341,33455.0
2023-09-01 12:45:00,91.76,92.0,91.71,92.0,33806.0,89.9243,90.1595,89.8753,90.1595,33806.0
2023-09-01 12:50:00,92.0,92.26,91.97,92.16,84181.0,90.1595,90.4143,90.1301,90.3163,84181.0
2023-09-01 12:55:00,92.17,92.2,92.08,92.11,27801.0,90.3261,90.3555,90.2379,90.2673,27801.0
2023-09-01 13:00:00,92.11,92.18,91.95,91.99,45775.0,90.2673,90.3359,90.1105,90.1497,45775.0
2023-09-01 13:05:00,91.99,92.06,91.92,91.94,36449.0,90.1497,90.2183,90.0811,90.1007,36449.0
2023-09-01 13:10:00,91.96,92.05,91.93,92.0,14599.0,90.1203,90.2085,90.0909,90.1595,14599.0
2023-09-01 13:15:00,92.04,92.11,91.99,92.08,38639.0,90.1987,90.2673,90.1497,90.2379,38639.0
2023-09-01 13:20:00,92.07,92.19,92.01,92.01,33381.0,90.2281,90.3457,90.1693,90.1693,33381.0
2023-09-01 13:25:00,92.0,92.0,91.86,91.86,32606.0,90.1595,90.1595,90.0223,90.0223,32606.0
2023-09-01 13:30:00,91.85,92.03,91.84,91.93,20837.0,90.0125,90.1889,90.0027,90.0909,20837.0
2023-09-01 13:35:00,91.94,92.05,91.94,92.03,19139.0,90.1007,90.2085,90.1007,90.1889,19139.0
2023-09-01 13:40:00,92.0,92.02,91.82,91.84,9820.0,90.1595,90.1791,89.9831,90.0027,9820.0
2023-09-01 13:45:00,91.83,91.88,91.76,91.85,13927.0,89.9929,90.0419,89.9243,90.0125,13927.0
2023-09-01 13:50:00,91.85,91.96,91.81,91.93,14314.0,90.0125,90.1203,89.9733,90.0909,14314.0
2023-09-01 13:55:00,91.92,92.08,91.91,92.04,27546.0,90.0811,90.2379,90.0713,90.1987,27546.0
2023-09-01 14:00:00,92.06,92.11,91.97,92.11,34588.0,90.2183,90.2673,90.1301,90.2673,34588.0
2023-09-01 14:05:00,92.11,92.12,92.04,92.11,25417.0,90.2673,90.2771,90.1987,90.2673,25417.0
2023-09-01 14:10:00,92.11,92.12,92.01,92.06,12181.0,90.2673,90.2771,90.1693,90.2183,12181.0
2023-09-01 14:15:00,92.06,92.06,91.93,91.95,16918.0,90.2183,90.2183,90.0909,90.1105,16918.0
2023-09-01 14:20:00,91.97,91.97,91.8,91.82,20424.0,90.1301,90.1301,89.9635,89.9831,20424.0
2023-09-01 14:25:00,91.8,91.83,91.6,91.75,37195.0,89.9635,89.9929,89.7675,89.9145,37195.0
2023-09-01 14:30:00,91.72,91.74,91.61,91.64,12916.0,89.8851,89.9047,89.7773,89.8067,12916.0
2023-09-01 14:35:00,91.66,91.69,91.57,91.69,12581.0,89.8263,89.8557,89.7381,89.8557,12581.0
2023-09-01 14:40:00,91.68,91.86,91.67,91.77,47504.0,89.8459,90.0223,89.8361,89.9341,47504.0
2023-09-01 14:45:00,91.77,91.88,91.76,91.77,36246.0,89.9341,90.0419,89.9243,89.9341,36246.0
2023-09-01 14:50:00,91.81,91.92,91.79,91.89,14525.0,89.9733,90.0811,89.9537,90.0517,14525.0
2023-09-01 14:55:00,91.87,91.98,91.85,91.97,28557.0,90.0321,90.1399,90.0125,90.1301,28557.0
2023-09-01 15:00:00,91.98,92.06,91.92,91.98,36305.0,90.1399,90.2183,90.0811,90.1399,36305.0
2023-09-01 15:05:00,91.98,92.05,91.88,92.01,34015.0,90.1399,90.2085,90.0419,90.1693,34015.0
2023-09-01 15:10:00,92.03,92.17,91.96,92.1,41350.0,90.1889,90.3261,90.1203,90.2575,41350.0
2023-09-01 15:15:00,92.09,92.12,92.02,92.06,30535.0,90.2477,90.2771,90.1791,90.2183,30535.0
2023-09-01 15:20:00,92.08,92.15,92.01,92.15,46125.0,90.2379,90.3065,90.1693,90.3065,46125.0
2023-09-01 15:25:00,92.16,92.27,92.12,92.25,35351.0,90.3163,90.4241,90.2771,90.4045,35351.0
2023-09-01 15:30:00,92.27,92.4,92.25,92.36,41625.0,90.4241,90.5515,90.4045,90.5123,41625.0
2023-09-01 15:35:00,92.37,92.37,92.15,92.22,41790.0,90.5221,90.5221,90.3065,90.3751,41790.0
2023-09-01 15:40:00,92.26,92.34,92.22,92.24,26010.0,90.4143,90.4927,90.3751,90.3947,26010.0
2023-09-01 15:45:00,92.25,92.26,92.07,92.14,38199.0,90.4045,90.4143,90.2281,90.2967,38199.0
2023-09-01 15:50:00,92.14,92.33,91.99,92.32,73201.0,90.2967,90.4829,90.1497,90.4731,73201.0
2023-09-01 15:55:00,92.34,92.43,92.19,92.38,162233.0,90.4927,90.5809,90.3457,90.5319,162233.0
2023-09-05 09:30:00,92.06,92.17,91.86,91.89,150012.0,90.2183,90.3261,90.0223,90.0517,150012.0
2023-09-05 09:35:00,91.89,91.94,91.57,91.65,99595.0,90.0517,90.1007,89.7381,89.8165,99595.0
2023-09-05 09:40:00,91.65,91.77,91.34,91.39,96413.0,89.8165,89.9341,89.5127,89.5617,96413.0
2023-09-05 09:45:00,91.39,91.71,91.37,91.37,85690.0,89.5617,89.8753,89.5421,89.5421,85690.0
2023-09-05 09:50:00,91.38,91.53,91.27,91.37,87555.0,89.5519,89.6989,89.4441,89.5421,87555.0
2023-09-05 09:55:00,91.36,91.48,91.23,91.35,66564.0,89.5323,89.6499,89.4049,89.5225,66564.0
2023-09-05 10:00:00,91.34,91.45,91.23,91.26,78781.0,89.5127,89.6205,89.4049,89.4343,78781.0
2023-09-05 10:05:00,91.28,91.51,91.21,91.38,70194.0,89.4539,89.6793,89.3853,89.5519,70194.0
2023-09-05 10:10:00,91.38,91.59,91.33,91.36,56148.0,89.5519,89.7577,89.5029,89.5323,56148.0
2023-09-05 10:15:00,91.35,91.46,91.1,91.45,93194.0,89.5225,89.6303,89.2775,89.6205,93194.0
2023-09-05 10:20:00,91.45,91.7,91.41,91.69,82244.0,89.6205,89.8655,89.5813,89.8557,82244.0
2023-09-05 10:25:00,91.69,91.86,91.47,91.55,74993.0,89.8557,90.0223,89.6401,89.7185,74993.0
2023-09-05 10:30:00,91.54,91.55,91.24,91.24,84251.0,89.7087,89.7185,89.4147,89.4147,84251.0
2023-09-05 10:35:00,91.25,91.4,91.13,91.4,56090.0,89.4245,89.5715,89.3069,89.5715,56090.0
2023-09-05 10:40:00,91.34,91.49,91.25,91.49,33923.0,89.5127,89.6597,89.4245,89.6597,33923.0
2023-09-05 10:45:00,91.5,91.75,91.3,91.68,52327.0,89.6695,89.9145,89.4735,89.8459,52327.0
2023-09-05 10:50:00,91.68,91.84,91.59,91.74,39583.0,89.8459,90.0027,89.7577,89.9047,39583.0
2023-09-05 10:55:00,91.72,91.74,91.63,91.68,27719.0,89.8851,89.9047,89.7969,89.8459,27719.0
2023-09-05 11:00:00,91.7,92.06,91.7,92.03,97266.0,89.8655,90.2183,89.8655,90.1889,97266.0
2023-09-05 11:05:00,92.04,92.26,92.0,92.12,73625.0,90.1987,90.4143,90.1595,90.2771,73625.0
2023-09-05 11:10:00,92.12,92.24,92.07,92.1,34785.0,90.2771,90.3947,90.2281,90.2575,34785.0
2023-09-05 11:15:00,92.12,92.24,92.08,92.12,28116.0,90.2771,90.3947,90.2379,90.2771,28116.0
2023-09-05 11:20:00,92.11,92.16,91.96,91.97,37317.0,90.2673,90.3163,90.1203,90.1301,37317.0
2023-09-05 11:25:00,91.96,91.98,91.78,91.78,65844.0,90.1203,90.1399,89.9439,89.9439,65844.0
2023-09-05 11:30:00,91.77,91.86,91.71,91.75,46940.0,89.9341,90.0223,89.8753,89.9145,46940.0
2023-09-05 11:35:00,91.76,91.78,91.52,91.64,22287.0,89.9243,89.9439,89.6891,89.8067,22287.0
2023-09-05 11:40:00,91.62,91.68,91.56,91.62,14596.0,89.7871,89.8459,89.7283,89.7871,14596.0
2023-09-05 11:45:00,91.59,91.79,91.56,91.74,37181.0,89.7577,89.9537,89.7283,89.9047,37181.0
2023-09-05 11:50:00,91.74,91.8,91.59,91.64,26431.0,89.9047,89.9635,89.7577,89.8067,26431.0
2023-09-05 11:55:00,91.66,91.77,91.62,91.73,16429.0,89.8263,89.9341,89.7871,89.8949,16429.0
2023-09-05 12:00:00,91.74,91.91,91.72,91.76,26560.0,89.9047,90.0713,89.8851,89.9243,26560.0
2023-09-05 12:05:00,91.77,91.9,91.77,91.9,28343.0,89.9341,90.0615,89.9341,90.0615,28343.0
2023-09-05 12:10:00,91.91,92.0,91.89,91.95,41032.0,90.0713,90.1595,90.0517,90.1105,41032.0
2023-09-05 12:15:00,91.95,91.99,91.83,91.97,27510.0,90.1105,90.1497,89.9929,90.1301,27510.0
2023-09-05 12:20:00,91.98,92.04,91.93,91.98,56026.0,90.1399,90.1987,90.0909,90.1399,56026.0
2023-09-05 12:25:00,91.99,91.99,91.81,91.85,36453.0,90.1497,90.1497,89.9733,90.0125,36453.0
2023-09-05 12:30:00,91.86,91.95,91.8,91.89,12569.0,90.0223,90.1105,89.9635,90.0517,12569.0
2023-09-05 12:35:00,91.87,92.01,91.86,91.95,38535.0,90.0321,90.1693,90.0223,90.1105,38535.0
2023-09-05 12:40:00,91.96,91.99,91.87,91.96,11528.0,90.1203,90.1497,90.0321,90.1203,11528.0
2023-09-05 12:45:00,91.96,92.04,91.89,91.92,53425.0,90.1203,90.1987,90.0517,90.0811,53425.0
2023-09-05 12:50:00,91.89,91.9,91.81,91.85,16306.0,90.0517,90.0615,89.9733,90.0125,16306.0
2023-09-05 12:55:00,91.85,91.87,91.76,91.8,20356.0,90.0125,90.0321,89.9243,89.9635,20356.0
2023-09-05 13:00:00,91.81,91.81,91.62,91.62,22040.0,89.9733,89.9733,89.7871,89.7871,22040.0
2023-09-05 13:05:00,91.61,91.64,91.46,91.48,28692.0,89.7773,89.8067,89.6303,89.6499,28692.0
2023-09-05 13:10:00,91.47,91.55,91.41,91.51,43187.0,89.6401,89.7185,89.5813,89.6793,43187.0
2023-09-05 13:15:00,91.52,91.55,91.42,91.48,14859.0,89.6891,89.7185,89.5911,89.6499,14859.0
2023-09-05 13:20:00,91.47,91.52,91.37,91.47,54075.0,89.6401,89.6891,89.5421,89.6401,54075.0
2023-09-05 13:25:00,91.47,91.5,91.36,91.37,18325.0,89.6401,89.6695,89.5323,89.5421,18325.0
2023-09-05 13:30:00,91.36,91.47,91.3,91.38,36773.0,89.5323,89.6401,89.4735,89.5519,36773.0
2023-09-05 13:35:00,91.38,91.53,91.38,91.48,23211.0,89.5519,89.6989,89.5519,89.6499,23211.0
2023-09-05 13:40:00,91.48,91.59,91.44,91.53,31801.0,89.6499,89.7577,89.6107,89.6989,31801.0
2023-09-05 13:45:00,91.53,91.57,91.46,91.54,16004.0,89.6989,89.7381,89.6303,89.7087,16004.0
2023-09-05 13:50:00,91.54,91.62,91.53,91.6,23061.0,89.7087,89.7871,89.6989,89.7675,23061.0
2023-09-05 13:55:00,91.63,91.64,91.51,91.61,40395.0,89.7969,89.8067,89.6793,89.7773,40395.0
2023-09-05 14:00:00,91.62,91.65,91.56,91.61,23443.0,89.7871,89.8165,89.7283,89.7773,23443.0
2023-09-05 14:05:00,91.58,91.58,91.42,91.5,20171.0,89.7479,89.7479,89.5911,89.6695,20171.0
2023-09-05 14:10:00,91.47,91.56,91.42,91.55,19217.0,89.6401,89.7283,89.5911,89.7185,19217.0
2023-09-05 14:15:00,91.56,91.76,91.51,91.74,47096.0,89.7283,89.9243,89.6793,89.9047,47096.0
2023-09-05 14:20:00,91.77,91.79,91.66,91.74,33520.0,89.9341,89.9537,89.8263,89.9047,33520.0
2023-09-05 14:25:00,91.75,91.88,91.7,91.84,33364.0,89.9145,90.0419,89.8655,90.0027,33364.0
2023-09-05 14:30:00,91.84,91.9,91.76,91.81,23344.0,90.0027,90.0615,89.9243,89.9733,23344.0
2023-09-05 14:35:00,91.8,91.8,91.67,91.73,24891.0,89.9635,89.9635,89.8361,89.8949,24891.0
2023-09-05 14:40:00,91.72,91.8,91.71,91.76,11087.0,89.8851,89.9635,89.8753,89.9243,11087.0
2023-09-05 14:45:00,91.75,91.88,91.72,91.84,22833.0,89.9145,90.0419,89.8851,90.0027,22833.0
2023-09-05 14:50:00,91.85,91.95,91.81,91.89,48065.0,90.0125,90.1105,89.9733,90.0517,48065.0
2023-09-05 14:55:00,91.88,92.0,91.83,92.0,18152.0,90.0419,90.1595,89.9929,90.1595,18152.0
2023-09-05 15:00:00,91.98,91.99,91.73,91.82,40105.0,90.1399,90.1497,89.8949,89.9831,40105.0
2023-09-05 15:05:00,91.81,91.82,91.7,91.71,33500.0,89.9733,89.9831,89.8655,89.8753,33500.0
2023-09-05 15:10:00,91.71,91.72,91.43,91.49,60675.0,89.8753,89.8851,89.6009,89.6597,60675.0
2023-09-05 15:15:00,91.49,91.56,91.44,91.48,47580.0,89.6597,89.7283,89.6107,89.6499,47580.0
2023-09-05 15:20:00,91.49,91.6,91.49,91.5,19418.0,89.6597,89.7675,89.6597,89.6695,19418.0
2023-09-05 15:25:00,91.53,91.56,91.38,91.5,24004.0,89.6989,89.7283,89.5519,89.6695,24004.0
2023-09-05 15:30:00,91.51,91.59,91.47,91.53,26375.0,89.6793,89.7577,89.6401,89.6989,26375.0
2023-09-05 15:35:00,91.53,91.76,91.51,91.75,43171.0,89.6989,89.9243,89.6793,89.9145,43171.0
2023-09-05 15:40:00,91.75,91.83,91.72,91.8,64290.0,89.9145,89.9929,89.8851,89.9635,64290.0
2023-09-05 15:45:00,91.79,91.84,91.46,91.5,49433.0,89.9537,90.0027,89.6303,89.6695,49433.0
2023-09-05 15:50:00,91.5,91.54,91.28,91.37,95648.0,89.6695,89.7087,89.4539,89.5421,95648.0
2023-09-05 15:55:00,91.37,91.38,91.09,91.15,115176.0,89.5421,89.5519,89.2677,89.3265,115176.0
2023-09-06 09:30:00,90.6,90.66,90.09,90.22,263059.0,88.7875,88.8463,88.2877,88.4151,263059.0
2023-09-06 09:35:00,90.18,90.18,90.03,90.06,127771.0,88.3759,88.3759,88.2289,88.2583,127771.0
2023-09-06 09:40:00,90.06,90.57,90.0,90.43,165261.0,88.2583,88.7581,88.1995,88.6209,165261.0
2023-09-06 09:45:00,90.42,90.66,90.18,90.25,131344.0,88.6111,88.8463,88.3759,88.4445,131344.0
2023-09-06 09:50:00,90.21,90.54,90.21,90.39,68611.0,88.4053,88.7287,88.4053,88.5817,68611.0
2023-09-06 09:55:00,90.38,90.42,90.28,90.32,65241.0,88.5719,88.6111,88.4739,88.5131,65241.0
2023-09-06 10:00:00,90.26,90.29,89.53,89.6,265458.0,88.4543,88.4837,87.7389,87.8075,265458.0
2023-09-06 10:05:00,89.57,89.8,89.45,89.67,143173.0,87.7781,88.0035,87.6605,87.8761,143173.0
2023-09-06 10:10:00,89.67,89.78,89.5,89.57,44236.0,87.8761,87.9839,87.7095,87.7781,44236.0
2023-09-06 10:15:00,89.59,89.91,89.57,89.9,76236.0,87.7977,88.1113,87.7781,88.1015,76236.0
2023-09-06 10:20:00,89.9,89.92,89.37,89.39,84134.0,88.1015,88.1211,87.5821,87.6017,84134.0
2023-09-06 10:25:00,89.38,89.51,89.16,89.19,73335.0,87.5919,87.7193,87.3763,87.4057,73335.0
2023-09-06 10:30:00,89.19,89.4,89.13,89.35,93550.0,87.4057,87.6115,87.3469,87.5625,93550.0
2023-09-06 10:35:00,89.39,89.48,89.25,89.36,47139.0,87.6017,87.6899,87.4645,87.5723,47139.0
2023-09-06 10:40:00,89.36,89.44,89.22,89.23,31724.0,87.5723,87.6507,87.4351,87.4449,31724.0
2023-09-06 10:45:00,89.21,89.31,89.08,89.13,46539.0,87.4253,87.5233,87.2979,87.3469,46539.0
2023-09-06 10:50:00,89.14,89.22,88.89,89.2,108031.0,87.3567,87.4351,87.1117,87.4155,108031.0
2023-09-06 10:55:00,89.2,89.22,88.92,88.92,53404.0,87.4155,87.4351,87.1411,87.1411,53404.0
2023-09-06 11:00:00,88.94,89.0,88.86,88.97,66747.0,87.1607,87.2195,87.0823,87.1901,66747.0
2023-09-06 11:05:00,88.95,89.05,88.79,88.81,80101.0,87.1705,87.2685,87.0137,87.0333,80101.0
2023-09-06 11:10:00,88.82,88.86,88.62,88.72,62248.0,87.0431,87.0823,86.8471,86.9451,62248.0
2023-09-06 11:15:00,88.72,88.97,88.68,88.95,63141.0,86.9451,87.1901,86.9059,87.1705,63141.0
2023-09-06 11:20:00,88.96,89.0,88.82,88.95,68895.0,87.1803,87.2195,87.0431,87.1705,68895.0
2023-09-06 11:25:00,88.95,89.12,88.87,89.02,55409.0,87.1705,87.3371,87.0921,87.2391,55409.0
2023-09-06 11:30:00,89.01,89.06,88.88,88.97,82812.0,87.2293,87.2783,87.1019,87.1901,82812.0
2023-09-06 11:35:00,88.96,89.11,88.9,89.0,60376.0,87.1803,87.3273,87.1215,87.2195,60376.0
2023-09-06 11:40:00,88.99,89.12,88.95,89.1,31593.0,87.2097,87.3371,87.1705,87.3175,31593.0
2023-09-06 11:45:00,89.1,89.13,88.9,88.91,46142.0,87.3175,87.3469,87.1215,87.1313,46142.0
2023-09-06 11:50:00,88.91,89.04,88.88,88.92,25046.0,87.1313,87.2587,87.1019,87.1411,25046.0
2023-09-06 11:55:00,88.9,89.04,88.78,88.86,58808.0,87.1215,87.2587,87.0039,87.0823,58808.0
2023-09-06 12:00:00,88.85,88.92,88.8,88.9,37881.0,87.0725,87.1411,87.0235,87.1215,37881.0
2023-09-06 12:05:00,88.88,88.96,88.68,88.7,50197.0,87.1019,87.1803,86.9059,86.9255,50197.0
2023-09-06 12:10:00,88.69,88.84,88.69,88.8,26735.0,86.9157,87.0627,86.9157,87.0235,26735.0
2023-09-06 12:15:00,88.8,88.86,88.66,88.68,46572.0,87.0235,87.0823,86.8863,86.9059,46572.0
2023-09-06 12:20:00,88.68,88.78,88.64,88.77,36186.0,86.9059,87.0039,86.8667,86.9941,36186.0
2023-09-06 12:25:00,88.76,88.77,88.42,88.46,104225.0,86.9843,86.9941,86.6511,86.6903,104225.0
2023-09-06 12:30:00,88.46,88.5,88.34,88.5,62944.0,86.6903,86.7295,86.5727,86.7295,62944.0
2023-09-06 12:35:00,88.51,88.51,88.37,88.43,26467.0,86.7393,86.7393,86.6021,86.6609,26467.0
2023-09-06 12:40:00,88.43,88.43,88.12,88.14,69909.0,86.6609,86.6609,86.3571,86.3767,69909.0
2023-09-06 12:45:00,88.15,88.23,88.07,88.13,62641.0,86.3865,86.4649,86.3081,86.3669,62641.0
2023-09-06 12:50:00,88.11,88.21,88.03,88.04,49070.0,86.3473,86.4453,86.2689,86.2787,49070.0
2023-09-06 12:55:00,88.03,88.07,87.92,88.06,67825.0,86.2689,86.3081,86.1611,86.2983,67825.0
2023-09-06 13:00:00,88.06,88.1,87.81,87.95,198654.0,86.2983,86.3375,86.0533,86.1905,198654.0
2023-09-06 13:05:00,87.95,88.17,87.89,88.14,52161.0,86.1905,86.4061,86.1317,86.3767,52161.0
2023-09-06 13:10:00,88.15,88.38,88.14,88.38,50107.0,86.3865,86.6119,86.3767,86.6119,50107.0
2023-09-06 13:15:00,88.37,88.6,88.31,88.6,88818.0,86.6021,86.8275,86.5433,86.8275,88818.0
2023-09-06 13:20:00,88.6,88.63,88.46,88.5,30197.0,86.8275,86.8569,86.6903,86.7295,30197.0
2023-09-06 13:25:00,88.5,88.58,88.39,88.44,35461.0,86.7295,86.8079,86.6217,86.6707,35461.0
2023-09-06 13:30:00,88.44,88.54,88.42,88.51,28517.0,86.6707,86.7687,86.6511,86.7393,28517.0
2023-09-06 13:35:00,88.5,88.64,88.47,88.62,30900.0,86.7295,86.8667,86.7001,86.8471,30900.0
2023-09-06 13:40:00,88.62,88.67,88.44,88.62,50730.0,86.8471,86.8961,86.6707,86.8471,50730.0
2023-09-06 13:45:00,88.64,88.79,88.55,88.78,50063.0,86.8667,87.0137,86.7785,87.0039,50063.0
2023-09-06 13:50:00,88.79,88.81,88.59,88.68,53010.0,87.0137,87.0333,86.8177,86.9059,53010.0
2023-09-06 13:55:00,88.68,88.86,88.64,88.73,57841.0,86.9059,87.0823,86.8667,86.9549,57841.0
2023-09-06 14:00:00,88.67,88.86,88.62,88.7,28546.0,86.8961,87.0823,86.8471,86.9255,28546.0
2023-09-06 14:05:00,88.64,88.89,88.64,88.85,23177.0,86.8667,87.1117,86.8667,87.0725,23177.0
2023-09-06 14:10:00,88.84,88.87,88.72,88.84,23324.0,87.0627,87.0921,86.9451,87.0627,23324.0
2023-09-06 14:15:00,88.84,88.84,88.65,88.8,44316.0,87.0627,87.0627,86.8765,87.0235,44316.0
2023-09-06 14:20:00,88.8,88.81,88.71,88.75,24298.0,87.0235,87.0333,86.9353,86.9745,24298.0
2023-09-06 14:25:00,88.76,89.01,88.76,88.96,82638.0,86.9843,87.2293,86.9843,87.1803,82638.0
2023-09-06 14:30:00,88.97,89.21,88.96,89.06,70492.0,87.1901,87.4253,87.1803,87.2783,70492.0
2023-09-06 14:35:00,89.07,89.18,89.05,89.11,36544.0,87.2881,87.3959,87.2685,87.3273,36544.0
2023-09-06 14:40:00,89.14,89.19,89.05,89.19,25598.0,87.3567,87.4057,87.2685,87.4057,25598.0
2023-09-06 14:45:00,89.19,89.2,89.11,89.16,33103.0,87.4057,87.4155,87.3273,87.3763,33103.0
2023-09-06 14:50:00,89.17,89.22,89.16,89.22,19650.0,87.3861,87.4351,87.3763,87.4351,19650.0
2023-09-06 14:55:00,89.21,89.21,89.04,89.1,47278.0,87.4253,87.4253,87.2587,87.3175,47278.0
2023-09-06 15:00:00,89.1,89.16,88.83,88.85,99989.0,87.3175,87.3763,87.0529,87.0725,99989.0
2023-09-06 15:05:00,88.85,88.86,88.74,88.78,76778.0,87.0725,87.0823,86.9647,87.0039,76778.0
2023-09-06 15:10:00,88.77,89.04,88.73,89.01,131983.0,86.9941,87.2587,86.9549,87.2293,131983.0
2023-09-06 15:15:00,89.02,89.19,89.02,89.16,39782.0,87.2391,87.4057,87.2391,87.3763,39782.0
2023-09-06 15:20:00,89.17,89.25,89.1,89.2,27487.0,87.3861,87.4645,87.3175,87.4155,27487.0
2023-09-06 15:25:00,89.2,89.24,88.98,89.03,36757.0,87.4155,87.4547,87.1999,87.2489,36757.0
2023-09-06 15:30:00,89.04,89.18,89.01,89.16,32364.0,87.2587,87.3959,87.2293,87.3763,32364.0
2023-09-06 15:35:00,89.16,89.23,89.11,89.19,30837.0,87.3763,87.4449,87.3273,87.4057,30837.0
2023-09-06 15:40:00,89.18,89.24,89.11,89.2,26835.0,87.3959,87.4547,87.3273,87.4155,26835.0
2023-09-06 15:45:00,89.21,89.24,89.04,89.17,35555.0,87.4253,87.4547,87.2587,87.3861,35555.0
2023-09-06 15:50:00,89.17,89.27,88.97,89.09,184727.0,87.3861,87.4841,87.1901,87.3077,184727.0
2023-09-06 15:55:00,89.09,89.38,89.06,89.28,232996.0,87.3077,87.5919,87.2783,87.4939,232996.0
2023-09-07 09:30:00,87.31,87.61,87.14,87.58,313890.0,85.5633,85.8573,85.3967,85.8279,313890.0
2023-09-07 09:35:00,87.6,87.84,87.52,87.8,181842.0,85.8475,86.0827,85.7691,86.0435,181842.0
2023-09-07 09:40:00,87.83,88.1,87.66,87.96,110084.0,86.0729,86.3375,85.9063,86.2003,110084.0
2023-09-07 09:45:00,87.95,87.97,87.7,87.71,110666.0,86.1905,86.2101,85.9455,85.9553,110666.0
2023-09-07 09:50:00,87.72,87.91,87.38,87.41,101415.0,85.9651,86.1513,85.6319,85.6613,101415.0
2023-09-07 09:55:00,87.4,87.54,87.32,87.5,72629.0,85.6515,85.7887,85.5731,85.7495,72629.0
2023-09-07 10:00:00,87.52,87.59,87.17,87.23,90967.0,85.7691,85.8377,85.4261,85.4849,90967.0
2023-09-07 10:05:00,87.25,87.45,87.18,87.44,76315.0,85.5045,85.7005,85.4359,85.6907,76315.0
2023-09-07 10:10:00,87.45,87.76,87.41,87.51,210142.0,85.7005,86.0043,85.6613,85.7593,210142.0
2023-09-07 10:15:00,87.51,87.6,87.34,87.42,108941.0,85.7593,85.8475,85.5927,85.6711,108941.0
2023-09-07 10:20:00,87.45,87.65,87.33,87.37,70596.0,85.7005,85.8965,85.5829,85.6221,70596.0
2023-09-07 10:25:00,87.38,87.51,87.32,87.38,47415.0,85.6319,85.7593,85.5731,85.6319,47415.0
2023-09-07 10:30:00,87.38,87.44,87.12,87.15,57150.0,85.6319,85.6907,85.3771,85.4065,57150.0
2023-09-07 10:35:00,87.15,87.83,87.15,87.81,117490.0,85.4065,86.0729,85.4065,86.0533,117490.0
2023-09-07 10:40:00,87.79,88.22,87.75,88.15,139527.0,86.0337,86.4551,85.9945,86.3865,139527.0
2023-09-07 10:45:00,88.13,88.25,88.01,88.01,50026.0,86.3669,86.4845,86.2493,86.2493,50026.0
2023-09-07 10:50:00,88.02,88.06,87.83,87.86,48219.0,86.2591,86.2983,86.0729,86.1023,48219.0
2023-09-07 10:55:00,87.86,88.0,87.8,87.87,65077.0,86.1023,86.2395,86.0435,86.1121,65077.0
2023-09-07 11:00:00,87.89,88.17,87.88,88.15,86674.0,86.1317,86.4061,86.1219,86.3865,86674.0
2023-09-07 11:05:00,88.14,88.23,88.03,88.16,57480.0,86.3767,86.4649,86.2689,86.3963,57480.0
2023-09-07 11:10:00,88.16,88.26,88.03,88.1,103648.0,86.3963,86.4943,86.2689,86.3375,103648.0
2023-09-07 11:15:00,88.1,88.28,88.01,88.1,81808.0,86.3375,86.5139,86.2493,86.3375,81808.0
2023-09-07 11:20:00,88.09,88.25,87.96,88.03,62211.0,86.3277,86.4845,86.2003,86.2689,62211.0
2023-09-07 11:25:00,88.02,88.11,87.98,88.0,28600.0,86.2591,86.3473,86.2199,86.2395,28600.0
2023-09-07 11:30:00,88.01,88.38,87.91,88.33,66524.0,86.2493,86.6119,86.1513,86.5629,66524.0
2023-09-07 11:35:00,88.33,88.46,88.31,88.31,56861.0,86.5629,86.6903,86.5433,86.5433,56861.0
2023-09-07 11:40:00,88.33,88.33,88.06,88.07,32534.0,86.5629,86.5629,86.2983,86.3081,32534.0
2023-09-07 11:45:00,88.08,88.13,87.99,88.0,44710.0,86.3179,86.3669,86.2297,86.2395,44710.0
2023-09-07 11:50:00,88.04,88.04,87.81,87.85,64476.0,86.2787,86.2787,86.0533,86.0925,64476.0
2023-09-07 11:55:00,87.83,87.91,87.77,87.85,122795.0,86.0729,86.1513,86.0141,86.0925,122795.0
2023-09-07 12:00:00,87.85,88.13,87.81,88.08,45261.0,86.0925,86.3669,86.0533,86.3179,45261.0
2023-09-07 12:05:00,88.08,88.36,88.08,88.28,56180.0,86.3179,86.5923,86.3179,86.5139,56180.0
2023-09-07 12:10:00,88.27,88.36,88.2,88.27,30208.0,86.5041,86.5923,86.4355,86.5041,30208.0
2023-09-07 12:15:00,88.29,88.4,88.26,88.38,29707.0,86.5237,86.6315,86.4943,86.6119,29707.0
2023-09-07 12:20:00,88.37,88.44,88.16,88.44,52289.0,86.6021,86.6707,86.3963,86.6707,52289.0
2023-09-07 12:25:00,88.44,88.57,88.41,88.49,59279.0,86.6707,86.7981,86.6413,86.7197,59279.0
2023-09-07 12:30:00,88.49,88.6,88.45,88.52,44569.0,86.7197,86.8275,86.6805,86.7491,44569.0
2023-09-07 12:35:00,88.54,88.57,88.38,88.41,25673.0,86.7687,86.7981,86.6119,86.6413,25673.0
2023-09-07 12:40:00,88.41,88.44,88.27,88.33,24217.0,86.6413,86.6707,86.5041,86.5629,24217.0
2023-09-07 12:45:00,88.32,88.41,88.25,88.27,24927.0,86.5531,86.6413,86.4845,86.5041,24927.0
2023-09-07 12:50:00,88.27,88.31,88.15,88.3,132812.0,86.5041,86.5433,86.3865,86.5335,132812.0
2023-09-07 12:55:00,88.3,88.37,88.12,88.15,38572.0,86.5335,86.6021,86.3571,86.3865,38572.0
2023-09-07 13:00:00,88.12,88.36,88.11,88.31,34279.0,86.3571,86.5923,86.3473,86.5433,34279.0
2023-09-07 13:05:00,88.3,88.34,88.06,88.17,35768.0,86.5335,86.5727,86.2983,86.4061,35768.0
2023-09-07 13:10:00,88.16,88.22,88.09,88.14,18624.0,86.3963,86.4551,86.3277,86.3767,18624.0
2023-09-07 13:15:00,88.14,88.48,88.07,88.44,61989.0,86.3767,86.7099,86.3081,86.6707,61989.0
2023-09-07 13:20:00,88.46,88.53,88.41,88.44,28931.0,86.6903,86.7589,86.6413,86.6707,28931.0
2023-09-07 13:25:00,88.44,88.52,88.34,88.51,17897.0,86.6707,86.7491,86.5727,86.7393,17897.0
2023-09-07 13:30:00,88.52,88.57,88.36,88.37,48888.0,86.7491,86.7981,86.5923,86.6021,48888.0
2023-09-07 13:35:00,88.35,88.4,88.29,88.33,24956.0,86.5825,86.6315,86.5237,86.5629,24956.0
2023-09-07 13:40:00,88.34,88.5,88.27,88.44,23781.0,86.5727,86.7295,86.5041,86.6707,23781.0
2023-09-07 13:45:00,88.43,88.52,88.37,88.41,19180.0,86.6609,86.7491,86.6021,86.6413,19180.0
2023-09-07 13:50:00,88.4,88.55,88.39,88.49,21092.0,86.6315,86.7785,86.6217,86.7197,21092.0
2023-09-07 13:55:00,88.5,88.58,88.44,88.49,23480.0,86.7295,86.8079,86.6707,86.7197,23480.0
2023-09-07 14:00:00,88.49,88.66,88.49,88.63,43417.0,86.7197,86.8863,86.7197,86.8569,43417.0
2023-09-07 14:05:00,88.63,88.63,88.43,88.48,42736.0,86.8569,86.8569,86.6609,86.7099,42736.0
2023-09-07 14:10:00,88.47,88.54,88.36,88.43,60273.0,86.7001,86.7687,86.5923,86.6609,60273.0
2023-09-07 14:15:00,88.42,88.48,88.37,88.39,28520.0,86.6511,86.7099,86.6021,86.6217,28520.0
2023-09-07 14:20:00,88.39,88.39,88.3,88.32,26027.0,86.6217,86.6217,86.5335,86.5531,26027.0
2023-09-07 14:25:00,88.33,88.36,88.11,88.12,44965.0,86.5629,86.5923,86.3473,86.3571,44965.0
2023-09-07 14:30:00,88.1,88.23,87.94,88.03,75466.0,86.3375,86.4649,86.1807,86.2689,75466.0
2023-09-07 14:35:00,88.04,88.07,87.91,87.93,27405.0,86.2787,86.3081,86.1513,86.1709,27405.0
2023-09-07 14:40:00,87.93,88.17,87.92,88.14,57016.0,86.1709,86.4061,86.1611,86.3767,57016.0
2023-09-07 14:45:00,88.15,88.28,88.12,88.25,44262.0,86.3865,86.5139,86.3571,86.4845,44262.0
2023-09-07 14:50:00,88.26,88.39,88.21,88.39,31433.0,86.4943,86.6217,86.4453,86.6217,31433.0
2023-09-07 14:55:00,88.38,88.52,88.37,88.44,41092.0,86.6119,86.7491,86.6021,86.6707,41092.0
2023-09-07 15:00:00,88.45,88.53,88.35,88.38,34237.0,86.6805,86.7589,86.5825,86.6119,34237.0
2023-09-07 15:05:00,88.37,88.38,88.03,88.11,73166.0,86.6021,86.6119,86.2689,86.3473,73166.0
2023-09-07 15:10:00,88.13,88.37,88.13,88.37,55642.0,86.3669,86.6021,86.3669,86.6021,55642.0
2023-09-07 15:15:00,88.35,88.47,88.32,88.4,25415.0,86.5825,86.7001,86.5531,86.6315,25415.0
2023-09-07 15:20:00,88.39,88.44,88.32,88.32,30213.0,86.6217,86.6707,86.5531,86.5531,30213.0
2023-09-07 15:25:00,88.33,88.46,88.26,88.42,47767.0,86.5629,86.6903,86.4943,86.6511,47767.0
2023-09-07 15:30:00,88.41,88.49,88.35,88.36,47845.0,86.6413,86.7197,86.5825,86.5923,47845.0
2023-09-07 15:35:00,88.36,88.41,88.25,88.27,47483.0,86.5923,86.6413,86.4845,86.5041,47483.0
2023-09-07 15:40:00,88.26,88.57,88.24,88.57,45324.0,86.4943,86.7981,86.4747,86.7981,45324.0
2023-09-07 15:45:00,88.56,88.62,88.47,88.57,51813.0,86.7883,86.8471,86.7001,86.7981,51813.0
2023-09-07 15:50:00,88.57,88.79,88.32,88.44,155880.0,86.7981,87.0137,86.5531,86.6707,155880.0
2023-09-07 15:55:00,88.43,88.51,88.18,88.36,161196.0,86.6609,86.7393,86.4159,86.5923,161196.0
2023-09-08 09:30:00,88.39,88.93,88.3,88.88,166386.0,86.6217,87.1509,86.5335,87.1019,166386.0
2023-09-08 09:35:00,88.89,89.02,88.8,88.83,96363.0,87.1117,87.2391,87.0235,87.0529,96363.0
2023-09-08 09:40:00,88.86,89.06,88.77,88.98,121172.0,87.0823,87.2783,86.9941,87.1999,121172.0
2023-09-08 09:45:00,88.97,89.03,88.76,89.0,82593.0,87.1901,87.2489,86.9843,87.2195,82593.0
2023-09-08 09:50:00,89.02,89.07,88.88,88.92,63791.0,87.2391,87.2881,87.1019,87.1411,63791.0
2023-09-08 09:55:00,88.88,88.9,88.64,88.9,85762.0,87.1019,87.1215,86.8667,87.1215,85762.0
2023-09-08 10:00:00,88.9,89.24,88.86,89.19,116574.0,87.1215,87.4547,87.0823,87.4057,116574.0
2023-09-08 10:05:00,89.22,89.41,88.99,89.05,199652.0,87.4351,87.6213,87.2097,87.2685,199652.0
2023-09-08 10:10:00,89.05,89.32,89.02,89.26,123039.0,87.2685,87.5331,87.2391,87.4743,123039.0
2023-09-08 10:15:00,89.27,89.4,89.24,89.32,79007.0,87.4841,87.6115,87.4547,87.5331,79007.0
2023-09-08 10:20:00,89.3,89.55,89.29,89.5,94980.0,87.5135,87.7585,87.5037,87.7095,94980.0
2023-09-08 10:25:00,89.49,89.55,89.42,89.5,65686.0,87.6997,87.7585,87.6311,87.7095,65686.0
2023-09-08 10:30:00,89.51,89.66,89.27,89.34,81157.0,87.7193,87.8663,87.4841,87.5527,81157.0
2023-09-08 10:35:00,89.36,89.46,89.27,89.37,60777.0,87.5723,87.6703,87.4841,87.5821,60777.0
2023-09-08 10:40:00,89.36,89.43,89.09,89.26,61494.0,87.5723,87.6409,87.3077,87.4743,61494.0
2023-09-08 10:45:00,89.25,89.25,89.08,89.24,32614.0,87.4645,87.4645,87.2979,87.4547,32614.0
2023-09-08 10:50:00,89.24,89.41,89.09,89.24,88176.0,87.4547,87.6213,87.3077,87.4547,88176.0
2023-09-08 10:55:00,89.22,89.36,88.94,88.95,63221.0,87.4351,87.5723,87.1607,87.1705,63221.0
2023-09-08 11:00:00,88.93,89.24,88.86,89.15,65499.0,87.1509,87.4547,87.0823,87.3665,65499.0
2023-09-08 11:05:00,89.14,89.18,88.93,88.98,50866.0,87.3567,87.3959,87.1509,87.1999,50866.0
2023-09-08 11:10:00,88.96,89.35,88.94,89.31,40248.0,87.1803,87.5625,87.1607,87.5233,40248.0
2023-09-08 11:15:00,89.31,89.4,89.22,89.32,41983.0,87.5233,87.6115,87.4351,87.5331,41983.0
2023-09-08 11:20:00,89.32,89.39,89.27,89.33,36089.0,87.5331,87.6017,87.4841,87.5429,36089.0
2023-09-08 11:25:00,89.33,89.43,89.3,89.36,16763.0,87.5429,87.6409,87.5135,87.5723,16763.0
2023-09-08 11:30:00,89.36,89.53,89.32,89.48,47543.0,87.5723,87.7389,87.5331,87.6899,47543.0
2023-09-08 11:35:00,89.48,89.52,89.42,89.47,21445.0,87.6899,87.7291,87.6311,87.6801,21445.0
2023-09-08 11:40:00,89.49,89.5,89.26,89.33,33236.0,87.6997,87.7095,87.4743,87.5429,33236.0
2023-09-08 11:45:00,89.33,89.33,89.22,89.25,74221.0,87.5429,87.5429,87.4351,87.4645,74221.0
2023-09-08 11:50:00,89.24,89.28,89.15,89.26,72872.0,87.4547,87.4939,87.3665,87.4743,72872.0
2023-09-08 11:55:00,89.29,89.3,89.04,89.11,31232.0,87.5037,87.5135,87.2587,87.3273,31232.0
2023-09-08 12:00:00,89.12,89.12,88.95,89.07,47691.0,87.3371,87.3371,87.1705,87.2881,47691.0
2023-09-08 12:05:00,89.06,89.13,89.0,89.05,28542.0,87.2783,87.3469,87.2195,87.2685,28542.0
2023-09-08 12:10:00,89.05,89.25,89.05,89.22,41377.0,87.2685,87.4645,87.2685,87.4351,41377.0
2023-09-08 12:15:00,89.23,89.43,89.22,89.41,44972.0,87.4449,87.6409,87.4351,87.6213,44972.0
2023-09-08 12:20:00,89.42,89.48,89.26,89.4,57570.0,87.6311,87.6899,87.4743,87.6115,57570.0
2023-09-08 12:25:00,89.39,89.39,89.14,89.15,74185.0,87.6017,87.6017,87.3567,87.3665,74185.0
2023-09-08 12:30:00,89.14,89.14,88.89,89.06,83524.0,87.3567,87.3567,87.1117,87.2783,83524.0
2023-09-08 12:35:00,89.07,89.07,88.95,89.03,63442.0,87.2881,87.2881,87.1705,87.2489,63442.0
2023-09-08 12:40:00,89.0,89.22,89.0,89.08,51488.0,87.2195,87.4351,87.2195,87.2979,51488.0
2023-09-08 12:45:00,89.09,89.14,88.87,88.89,39085.0,87.3077,87.3567,87.0921,87.1117,39085.0
2023-09-08 12:50:00,88.87,88.94,88.76,88.9,55645.0,87.0921,87.1607,86.9843,87.1215,55645.0
2023-09-08 12:55:00,88.9,89.07,88.87,89.06,34144.0,87.1215,87.2881,87.0921,87.2783,34144.0
2023-09-08 13:00:00,89.06,89.06,88.79,88.9,41456.0,87.2783,87.2783,87.0137,87.1215,41456.0
2023-09-08 13:05:00,88.9,88.94,88.78,88.85,25181.0,87.1215,87.1607,87.0039,87.0725,25181.0
2023-09-08 13:10:00,88.83,88.88,88.71,88.88,41487.0,87.0529,87.1019,86.9353,87.1019,41487.0
2023-09-08 13:15:00,88.88,89.06,88.87,89.04,48500.0,87.1019,87.2783,87.0921,87.2587,48500.0
2023-09-08 13:20:00,89.05,89.12,88.93,88.93,42010.0,87.2685,87.3371,87.1509,87.1509,42010.0
2023-09-08 13:25:00,88.92,88.93,88.78,88.87,46501.0,87.1411,87.1509,87.0039,87.0921,46501.0
2023-09-08 13:30:00,88.88,88.96,88.77,88.89,42065.0,87.1019,87.1803,86.9941,87.1117,42065.0
2023-09-08 13:35:00,88.88,88.94,88.79,88.92,12710.0,87.1019,87.1607,87.0137,87.1411,12710.0
2023-09-08 13:40:00,88.92,89.03,88.82,88.92,34846.0,87.1411,87.2489,87.0431,87.1411,34846.0
2023-09-08 13:45:00,88.91,88.98,88.9,88.92,21754.0,87.1313,87.1999,87.1215,87.1411,21754.0
2023-09-08 13:50:00,88.93,88.96,88.75,88.8,21198.0,87.1509,87.1803,86.9745,87.0235,21198.0
2023-09-08 13:55:00,88.78,88.97,88.77,88.94,33775.0,87.0039,87.1901,86.9941,87.1607,33775.0
2023-09-08 14:00:00,88.94,89.14,88.93,89.11,34028.0,87.1607,87.3567,87.1509,87.3273,34028.0
2023-09-08 14:05:00,89.13,89.13,88.99,89.05,15393.0,87.3469,87.3469,87.2097,87.2685,15393.0
2023-09-08 14:10:00,89.04,89.04,88.48,88.54,114688.0,87.2587,87.2587,86.7099,86.7687,114688.0
2023-09-08 14:15:00,88.51,88.58,88.45,88.54,52708.0,86.7393,86.8079,86.6805,86.7687,52708.0
2023-09-08 14:20:00,88.54,88.66,88.49,88.56,37251.0,86.7687,86.8863,86.7197,86.7883,37251.0
2023-09-08 14:25:00,88.56,88.65,88.47,88.61,33186.0,86.7883,86.8765,86.7001,86.8373,33186.0
2023-09-08 14:30:00,88.6,88.62,88.46,88.47,29369.0,86.8275,86.8471,86.6903,86.7001,29369.0
2023-09-08 14:35:00,88.51,88.69,88.38,88.4,68706.0,86.7393,86.9157,86.6119,86.6315,68706.0
2023-09-08 14:40:00,88.41,88.66,88.39,88.61,39952.0,86.6413,86.8863,86.6217,86.8373,39952.0
2023-09-08 14:45:00,88.61,88.63,88.45,88.47,30370.0,86.8373,86.8569,86.6805,86.7001,30370.0
2023-09-08 14:50:00,88.49,88.55,88.36,88.38,20799.0,86.7197,86.7785,86.5923,86.6119,20799.0
2023-09-08 14:55:00,88.37,88.46,88.33,88.36,24981.0,86.6021,86.6903,86.5629,86.5923,24981.0
2023-09-08 15:00:00,88.35,88.35,88.18,88.28,42245.0,86.5825,86.5825,86.4159,86.5139,42245.0
2023-09-08 15:05:00,88.27,88.43,88.25,88.31,43441.0,86.5041,86.6609,86.4845,86.5433,43441.0
2023-09-08 15:10:00,88.36,88.41,88.25,88.39,19131.0,86.5923,86.6413,86.4845,86.6217,19131.0
2023-09-08 15:15:00,88.36,88.37,88.24,88.24,22943.0,86.5923,86.6021,86.4747,86.4747,22943.0
2023-09-08 15:20:00,88.27,88.34,88.14,88.27,54019.0,86.5041,86.5727,86.3767,86.5041,54019.0
2023-09-08 15:25:00,88.26,88.32,88.12,88.21,48313.0,86.4943,86.5531,86.3571,86.4453,48313.0
2023-09-08 15:30:00,88.21,88.42,88.14,88.39,64874.0,86.4453,86.6511,86.3767,86.6217,64874.0
2023-09-08 15:35:00,88.4,88.42,88.22,88.31,106349.0,86.6315,86.6511,86.4551,86.5433,106349.0
2023-09-08 15:40:00,88.31,88.43,88.28,88.42,38921.0,86.5433,86.6609,86.5139,86.6511,38921.0
2023-09-08 15:45:00,88.43,88.52,88.37,88.42,121681.0,86.6609,86.7491,86.6021,86.6511,121681.0
2023-09-08 15:50:00,88.43,88.5,88.33,88.42,96308.0,86.6609,86.7295,86.5629,86.6511,96308.0
2023-09-08 15:55:00,88.45,88.78,88.43,88.71,221498.0,86.6805,87.0039,86.6609,86.9353,221498.0
2023-09-11 09:30:00,90.28,90.62,90.28,90.49,337421.0,88.4739,88.8071,88.4739,88.6797,337421.0
2023-09-11 09:35:00,90.5,90.63,90.07,90.07,197639.0,88.6895,88.8169,88.2681,88.2681,197639.0
2023-09-11 09:40:00,90.07,90.13,89.92,89.96,122363.0,88.2681,88.3269,88.1211,88.1603,122363.0
2023-09-11 09:45:00,89.98,90.01,89.67,89.79,176542.0,88.1799,88.2093,87.8761,87.9937,176542.0
2023-09-11 09:50:00,89.77,89.85,89.6,89.81,113360.0,87.9741,88.0525,87.8075,88.0133,113360.0
2023-09-11 09:55:00,89.81,89.91,89.54,89.57,117022.0,88.0133,88.1113,87.7487,87.7781,117022.0
2023-09-11 10:00:00,89.55,89.77,89.52,89.61,58950.0,87.7585,87.9741,87.7291,87.8173,58950.0
2023-09-11 10:05:00,89.59,89.64,89.53,89.64,58172.0,87.7977,87.8467,87.7389,87.8467,58172.0
2023-09-11 10:10:00,89.66,89.73,89.4,89.51,77099.0,87.8663,87.9349,87.6115,87.7193,77099.0
2023-09-11 10:15:00,89.51,89.71,89.46,89.69,83897.0,87.7193,87.9153,87.6703,87.8957,83897.0
2023-09-11 10:20:00,89.7,89.87,89.64,89.81,121846.0,87.9055,88.0721,87.8467,88.0133,121846.0
2023-09-11 10:25:00,89.8,90.09,89.8,90.03,88354.0,88.0035,88.2877,88.0035,88.2289,88354.0
2023-09-11 10:30:00,90.03,90.03,89.64,89.67,75047.0,88.2289,88.2289,87.8467,87.8761,75047.0
2023-09-11 10:35:00,89.64,89.69,89.54,89.6,45345.0,87.8467,87.8957,87.7487,87.8075,45345.0
2023-09-11 10:40:00,89.61,89.82,89.56,89.73,40403.0,87.8173,88.0231,87.7683,87.9349,40403.0
2023-09-11 10:45:00,89.72,89.85,89.72,89.82,45000.0,87.9251,88.0525,87.9251,88.0231,45000.0
2023-09-11 10:50:00,89.83,89.92,89.68,89.69,159547.0,88.0329,88.1211,87.8859,87.8957,159547.0
2023-09-11 10:55:00,89.68,89.77,89.41,89.51,50318.0,87.8859,87.9741,87.6213,87.7193,50318.0
2023-09-11 11:00:00,89.5,89.53,89.24,89.41,77365.0,87.7095,87.7389,87.4547,87.6213,77365.0
2023-09-11 11:05:00,89.41,89.5,89.32,89.35,40442.0,87.6213,87.7095,87.5331,87.5625,40442.0
2023-09-11 11:10:00,89.34,89.46,89.26,89.46,38344.0,87.5527,87.6703,87.4743,87.6703,38344.0
2023-09-11 11:15:00,89.45,89.55,89.38,89.53,39132.0,87.6605,87.7585,87.5919,87.7389,39132.0
2023-09-11 11:20:00,89.53,89.64,89.46,89.61,39607.0,87.7389,87.8467,87.6703,87.8173,39607.0
2023-09-11 11:25:00,89.6,89.86,89.59,89.74,76614.0,87.8075,88.0623,87.7977,87.9447,76614.0
2023-09-11 11:30:00,89.73,89.74,89.6,89.62,29071.0,87.9349,87.9447,87.8075,87.8271,29071.0
2023-09-11 11:35:00,89.62,89.75,89.58,89.7,22258.0,87.8271,87.9545,87.7879,87.9055,22258.0
2023-09-11 11:40:00,89.67,89.73,89.42,89.49,33257.0,87.8761,87.9349,87.6311,87.6997,33257.0
2023-09-11 11:45:00,89.48,89.5,89.42,89.47,21157.0,87.6899,87.7095,87.6311,87.6801,21157.0
2023-09-11 11:50:00,89.46,89.58,89.43,89.53,27310.0,87.6703,87.7879,87.6409,87.7389,27310.0
2023-09-11 11:55:00,89.57,89.58,89.44,89.5,18248.0,87.7781,87.7879,87.6507,87.7095,18248.0
2023-09-11 12:00:00,89.53,89.66,89.5,89.55,19386.0,87.7389,87.8663,87.7095,87.7585,19386.0
2023-09-11 12:05:00,89.55,89.87,89.5,89.79,93335.0,87.7585,88.0721,87.7095,87.9937,93335.0
2023-09-11 12:10:00,89.8,89.89,89.78,89.84,28886.0,88.0035,88.0917,87.9839,88.0427,28886.0
2023-09-11 12:15:00,89.84,89.91,89.73,89.77,42054.0,88.0427,88.1113,87.9349,87.9741,42054.0
2023-09-11 12:20:00,89.77,89.78,89.69,89.69,23800.0,87.9741,87.9839,87.8957,87.8957,23800.0
2023-09-11 12:25:00,89.72,90.04,89.72,90.0,75370.0,87.9251,88.2387,87.9251,88.1995,75370.0
2023-09-11 12:30:00,90.03,90.04,89.84,89.93,38575.0,88.2289,88.2387,88.0427,88.1309,38575.0
2023-09-11 12:35:00,89.92,89.92,89.81,89.83,21460.0,88.1211,88.1211,88.0133,88.0329,21460.0
2023-09-11 12:40:00,89.84,89.9,89.8,89.86,18265.0,88.0427,88.1015,88.0035,88.0623,18265.0
2023-09-11 12:45:00,89.86,89.95,89.84,89.95,21868.0,88.0623,88.1505,88.0427,88.1505,21868.0
2023-09-11 12:50:00,89.94,90.01,89.82,89.92,38201.0,88.1407,88.2093,88.0231,88.1211,38201.0
2023-09-11 12:55:00,89.94,90.03,89.92,90.0,12361.0,88.1407,88.2289,88.1211,88.1995,12361.0
2023-09-11 13:00:00,90.01,90.03,89.88,90.03,30418.0,88.2093,88.2289,88.0819,88.2289,30418.0
2023-09-11 13:05:00,90.02,90.1,89.93,90.05,48787.0,88.2191,88.2975,88.1309,88.2485,48787.0
2023-09-11 13:10:00,90.07,90.09,89.99,90.04,24186.0,88.2681,88.2877,88.1897,88.2387,24186.0
2023-09-11 13:15:00,90.04,90.15,90.01,90.13,55504.0,88.2387,88.3465,88.2093,88.3269,55504.0
2023-09-11 13:20:00,90.15,90.27,90.13,90.21,47773.0,88.3465,88.4641,88.3269,88.4053,47773.0
2023-09-11 13:25:00,90.22,90.3,90.17,90.28,19430.0,88.4151,88.4935,88.3661,88.4739,19430.0
2023-09-11 13:30:00,90.29,90.39,90.25,90.39,50807.0,88.4837,88.5817,88.4445,88.5817,50807.0
2023-09-11 13:35:00,90.4,90.46,90.34,90.45,28432.0,88.5915,88.6503,88.5327,88.6405,28432.0
2023-09-11 13:40:00,90.45,90.45,90.29,90.29,26568.0,88.6405,88.6405,88.4837,88.4837,26568.0
2023-09-11 13:45:00,90.31,90.38,90.28,90.28,27473.0,88.5033,88.5719,88.4739,88.4739,27473.0
2023-09-11 13:50:00,90.29,90.41,90.29,90.37,20376.0,88.4837,88.6013,88.4837,88.5621,20376.0
2023-09-11 13:55:00,90.37,90.42,90.28,90.41,70016.0,88.5621,88.6111,88.4739,88.6013,70016.0
2023-09-11 14:00:00,90.41,90.42,90.29,90.31,24411.0,88.6013,88.6111,88.4837,88.5033,24411.0
2023-09-11 14:05:00,90.29,90.31,90.2,90.26,78602.0,88.4837,88.5033,88.3955,88.4543,78602.0
2023-09-11 14:10:00,90.27,90.43,90.24,90.41,43644.0,88.4641,88.6209,88.4347,88.6013,43644.0
2023-09-11 14:15:00,90.41,90.44,90.32,90.44,26874.0,88.6013,88.6307,88.5131,88.6307,26874.0
2023-09-11 14:20:00,90.43,90.46,90.34,90.4,30432.0,88.6209,88.6503,88.5327,88.5915,30432.0
2023-09-11 14:25:00,90.4,90.43,90.34,90.43,49958.0,88.5915,88.6209,88.5327,88.6209,49958.0
2023-09-11 14:30:00,90.43,90.49,90.4,90.45,39686.0,88.6209,88.6797,88.5915,88.6405,39686.0
2023-09-11 14:35:00,90.44,90.49,90.4,90.46,29110.0,88.6307,88.6797,88.5915,88.6503,29110.0
2023-09-11 14:40:00,90.46,90.46,90.33,90.38,36898.0,88.6503,88.6503,88.5229,88.5719,36898.0
2023-09-11 14:45:00,90.37,90.49,90.32,90.47,60602.0,88.5621,88.6797,88.5131,88.6601,60602.0
2023-09-11 14:50:00,90.48,90.51,90.4,90.45,29650.0,88.6699,88.6993,88.5915,88.6405,29650.0
2023-09-11 14:55:00,90.45,90.48,90.36,90.43,24479.0,88.6405,88.6699,88.5523,88.6209,24479.0
2023-09-11 15:00:00,90.44,90.46,90.37,90.44,15511.0,88.6307,88.6503,88.5621,88.6307,15511.0
2023-09-11 15:05:00,90.46,90.49,90.42,90.48,44514.0,88.6503,88.6797,88.6111,88.6699,44514.0
2023-09-11 15:10:00,90.48,90.49,90.32,90.38,37736.0,88.6699,88.6797,88.5131,88.5719,37736.0
2023-09-11 15:15:00,90.36,90.36,90.27,90.35,59034.0,88.5523,88.5523,88.4641,88.5425,59034.0
2023-09-11 15:20:00,90.34,90.57,90.33,90.55,53112.0,88.5327,88.7581,88.5229,88.7385,53112.0
2023-09-11 15:25:00,90.56,90.59,90.46,90.53,56290.0,88.7483,88.7777,88.6503,88.7189,56290.0
2023-09-11 15:30:00,90.53,90.55,90.44,90.53,43060.0,88.7189,88.7385,88.6307,88.7189,43060.0
2023-09-11 15:35:00,90.52,90.52,90.43,90.49,26111.0,88.7091,88.7091,88.6209,88.6797,26111.0
2023-09-11 15:40:00,90.48,90.52,90.42,90.46,33328.0,88.6699,88.7091,88.6111,88.6503,33328.0
2023-09-11 15:45:00,90.45,90.45,90.33,90.36,71942.0,88.6405,88.6405,88.5229,88.5523,71942.0
2023-09-11 15:50:00,90.36,90.36,90.21,90.27,99394.0,88.5523,88.5523,88.4053,88.4641,99394.0
2023-09-11 15:55:00,90.27,90.49,90.19,90.45,202457.0,88.4641,88.6797,88.3857,88.6405,202457.0
2023-09-12 09:30:00,89.49,89.88,89.41,89.84,180172.0,87.6997,88.0819,87.6213,88.0427,180172.0
2023-09-12 09:35:00,89.84,89.95,89.73,89.89,89657.0,88.0427,88.1505,87.9349,88.0917,89657.0
2023-09-12 09:40:00,89.9,90.03,89.72,89.85,123329.0,88.1015,88.2289,87.9251,88.0525,123329.0
2023-09-12 09:45:00,89.85,89.94,89.63,89.7,69433.0,88.0525,88.1407,87.8369,87.9055,69433.0
2023-09-12 09:50:00,89.69,89.84,89.62,89.82,53286.0,87.8957,88.0427,87.8271,88.0231,53286.0
2023-09-12 09:55:00,89.83,89.99,89.82,89.93,67702.0,88.0329,88.1897,88.0231,88.1309,67702.0
2023-09-12 10:00:00,89.93,89.94,89.77,89.82,72041.0,88.1309,88.1407,87.9741,88.0231,72041.0
2023-09-12 10:05:00,89.8,89.83,89.58,89.64,43216.0,88.0035,88.0329,87.7879,87.8467,43216.0
2023-09-12 10:10:00,89.64,89.88,89.58,89.85,51234.0,87.8467,88.0819,87.7879,88.0525,51234.0
2023-09-12 10:15:00,89.86,89.88,89.67,89.84,41002.0,88.0623,88.0819,87.8761,88.0427,41002.0
2023-09-12 10:20:00,89.83,89.83,89.51,89.53,56122.0,88.0329,88.0329,87.7193,87.7389,56122.0
2023-09-12 10:25:00,89.52,89.52,89.16,89.3,128144.0,87.7291,87.7291,87.3763,87.5135,128144.0
2023-09-12 10:30:00,89.29,89.49,89.14,89.45,112965.0,87.5037,87.6997,87.3567,87.6605,112965.0
2023-09-12 10:35:00,89.45,89.49,89.26,89.31,38034.0,87.6605,87.6997,87.4743,87.5233,38034.0
2023-09-12 10:40:00,89.32,89.43,89.21,89.4,51268.0,87.5331,87.6409,87.4253,87.6115,51268.0
2023-09-12 10:45:00,89.39,89.48,89.33,89.33,29143.0,87.6017,87.6899,87.5429,87.5429,29143.0
2023-09-12 10:50:00,89.33,89.33,89.11,89.11,52537.0,87.5429,87.5429,87.3273,87.3273,52537.0
2023-09-12 10:55:00,89.12,89.26,89.05,89.07,53757.0,87.3371,87.4743,87.2685,87.2881,53757.0
2023-09-12 11:00:00,89.05,89.37,89.03,89.37,113999.0,87.2685,87.5821,87.2489,87.5821,113999.0
2023-09-12 11:05:00,89.35,89.4,88.98,89.09,63250.0,87.5625,87.6115,87.1999,87.3077,63250.0
2023-09-12 11:10:00,89.08,89.17,88.99,89.14,33375.0,87.2979,87.3861,87.2097,87.3567,33375.0
2023-09-12 11:15:00,89.13,89.17,89.03,89.07,26109.0,87.3469,87.3861,87.2489,87.2881,26109.0
2023-09-12 11:20:00,89.07,89.26,89.07,89.18,39231.0,87.2881,87.4743,87.2881,87.3959,39231.0
2023-09-12 11:25:00,89.19,89.38,89.13,89.38,46867.0,87.4057,87.5919,87.3469,87.5919,46867.0
2023-09-12 11:30:00,89.37,89.52,89.37,89.47,89319.0,87.5821,87.7291,87.5821,87.6801,89319.0
2023-09-12 11:35:00,89.46,89.54,89.45,89.46,53677.0,87.6703,87.7487,87.6605,87.6703,53677.0
2023-09-12 11:40:00,89.45,89.55,89.43,89.45,32416.0,87.6605,87.7585,87.6409,87.6605,32416.0
2023-09-12 11:45:00,89.47,89.58,89.43,89.55,24056.0,87.6801,87.7879,87.6409,87.7585,24056.0
2023-09-12 11:50:00,89.56,89.65,89.54,89.6,32779.0,87.7683,87.8565,87.7487,87.8075,32779.0
2023-09-12 11:55:00,89.62,89.65,89.53,89.57,39786.0,87.8271,87.8565,87.7389,87.7781,39786.0
2023-09-12 12:00:00,89.6,89.75,89.59,89.74,43513.0,87.8075,87.9545,87.7977,87.9447,43513.0
2023-09-12 12:05:00,89.75,89.75,89.61,89.74,48717.0,87.9545,87.9545,87.8173,87.9447,48717.0
2023-09-12 12:10:00,89.75,89.8,89.67,89.75,53917.0,87.9545,88.0035,87.8761,87.9545,53917.0
2023-09-12 12:15:00,89.74,89.84,89.73,89.78,50246.0,87.9447,88.0427,87.9349,87.9839,50246.0
2023-09-12 12:20:00,89.79,89.83,89.69,89.8,42110.0,87.9937,88.0329,87.8957,88.0035,42110.0
2023-09-12 12:25:00,89.8,89.8,89.64,89.71,43430.0,88.0035,88.0035,87.8467,87.9153,43430.0
2023-09-12 12:30:00,89.67,89.7,89.53,89.56,49545.0,87.8761,87.9055,87.7389,87.7683,49545.0
2023-09-12 12:35:00,89.53,89.63,89.52,89.61,42293.0,87.7389,87.8369,87.7291,87.8173,42293.0
2023-09-12 12:40:00,89.61,89.79,89.59,89.77,35202.0,87.8173,87.9937,87.7977,87.9741,35202.0
2023-09-12 12:45:00,89.78,89.84,89.74,89.84,37022.0,87.9839,88.0427,87.9447,88.0427,37022.0
2023-09-12 12:50:00,89.83,89.85,89.67,89.71,46481.0,88.0329,88.0525,87.8761,87.9153,46481.0
2023-09-12 12:55:00,89.71,89.71,89.62,89.69,22857.0,87.9153,87.9153,87.8271,87.8957,22857.0
2023-09-12 13:00:00,89.72,89.84,89.62,89.8,30894.0,87.9251,88.0427,87.8271,88.0035,30894.0
2023-09-12 13:05:00,89.82,89.87,89.7,89.71,40430.0,88.0231,88.0721,87.9055,87.9153,40430.0
2023-09-12 13:10:00,89.71,89.86,89.71,89.79,26936.0,87.9153,88.0623,87.9153,87.9937,26936.0
2023-09-12 13:15:00,89.8,89.94,89.79,89.93,39700.0,88.0035,88.1407,87.9937,88.1309,39700.0
2023-09-12 13:20:00,89.96,90.45,89.96,90.39,167541.0,88.1603,88.6405,88.1603,88.5817,167541.0
2023-09-12 13:25:00,90.39,90.41,90.26,90.27,49620.0,88.5817,88.6013,88.4543,88.4641,49620.0
2023-09-12 13:30:00,90.28,90.4,90.28,90.34,43919.0,88.4739,88.5915,88.4739,88.5327,43919.0
2023-09-12 13:35:00,90.36,90.39,90.16,90.21,31674.0,88.5523,88.5817,88.3563,88.4053,31674.0
2023-09-12 13:40:00,90.21,90.25,89.83,89.86,65078.0,88.4053,88.4445,88.0329,88.0623,65078.0
2023-09-12 13:45:00,89.84,89.89,89.6,89.74,62834.0,88.0427,88.0917,87.8075,87.9447,62834.0
2023-09-12 13:50:00,89.75,89.85,89.56,89.63,58389.0,87.9545,88.0525,87.7683,87.8369,58389.0
2023-09-12 13:55:00,89.62,89.65,89.47,89.55,65061.0,87.8271,87.8565,87.6801,87.7585,65061.0
2023-09-12 14:00:00,89.53,89.53,89.39,89.44,42521.0,87.7389,87.7389,87.6017,87.6507,42521.0
2023-09-12 14:05:00,89.45,89.51,89.42,89.44,22221.0,87.6605,87.7193,87.6311,87.6507,22221.0
2023-09-12 14:10:00,89.43,89.59,89.43,89.46,38959.0,87.6409,87.7977,87.6409,87.6703,38959.0
2023-09-12 14:15:00,89.46,89.58,89.31,89.44,53784.0,87.6703,87.7879,87.5233,87.6507,53784.0
2023-09-12 14:20:00,89.46,89.46,89.27,89.4,36142.0,87.6703,87.6703,87.4841,87.6115,36142.0
2023-09-12 14:25:00,89.38,89.52,89.36,89.47,54140.0,87.5919,87.7291,87.5723,87.6801,54140.0
2023-09-12 14:30:00,89.45,89.52,89.3,89.44,24347.0,87.6605,87.7291,87.5135,87.6507,24347.0
2023-09-12 14:35:00,89.44,89.47,89.36,89.39,18048.0,87.6507,87.6801,87.5723,87.6017,18048.0
2023-09-12 14:40:00,89.39,89.39,89.25,89.29,24645.0,87.6017,87.6017,87.4645,87.5037,24645.0
2023-09-12 14:45:00,89.29,89.4,89.18,89.21,39377.0,87.5037,87.6115,87.3959,87.4253,39377.0
2023-09-12 14:50:00,89.2,89.2,88.93,88.93,58801.0,87.4155,87.4155,87.1509,87.1509,58801.0
2023-09-12 14:55:00,88.92,89.08,88.88,88.98,83393.0,87.1411,87.2979,87.1019,87.1999,83393.0
2023-09-12 15:00:00,88.95,88.96,88.78,88.81,58827.0,87.1705,87.1803,87.0039,87.0333,58827.0
2023-09-12 15:05:00,88.82,88.89,88.78,88.81,31951.0,87.0431,87.1117,87.0039,87.0333,31951.0
2023-09-12 15:10:00,88.83,88.9,88.81,88.81,32744.0,87.0529,87.1215,87.0333,87.0333,32744.0
2023-09-12 15:15:00,88.81,88.82,88.66,88.69,70131.0,87.0333,87.0431,86.8863,86.9157,70131.0
2023-09-12 15:20:00,88.69,88.76,88.56,88.58,66772.0,86.9157,86.9843,86.7883,86.8079,66772.0
2023-09-12 15:25:00,88.58,88.7,88.57,88.69,73432.0,86.8079,86.9255,86.7981,86.9157,73432.0
2023-09-12 15:30:00,88.7,88.81,88.69,88.77,86936.0,86.9255,87.0333,86.9157,86.9941,86936.0
2023-09-12 15:35:00,88.76,88.85,88.7,88.77,47813.0,86.9843,87.0725,86.9255,86.9941,47813.0
2023-09-12 15:40:00,88.78,88.93,88.77,88.9,56085.0,87.0039,87.1509,86.9941,87.1215,56085.0
2023-09-12 15:45:00,88.9,88.98,88.76,88.85,90069.0,87.1215,87.1999,86.9843,87.0725,90069.0
2023-09-12 15:50:00,88.85,89.05,88.85,89.05,154296.0,87.0725,87.2685,87.0725,87.2685,154296.0
2023-09-12 15:55:00,89.05,89.05,88.81,88.9,304497.0,87.2685,87.2685,87.0333,87.1215,304497.0
2023-09-13 09:30:00,89.0,89.65,88.88,89.41,283599.0,87.2195,87.8565,87.1019,87.6213,283599.0
2023-09-13 09:35:00,89.42,89.57,89.33,89.4,131747.0,87.6311,87.7781,87.5429,87.6115,131747.0
2023-09-13 09:40:00,89.42,89.54,89.15,89.38,104779.0,87.6311,87.7487,87.3665,87.5919,104779.0
2023-09-13 09:45:00,89.4,89.48,89.21,89.44,67128.0,87.6115,87.6899,87.4253,87.6507,67128.0
2023-09-13 09:50:00,89.42,89.47,89.02,89.13,77756.0,87.6311,87.6801,87.2391,87.3469,77756.0
2023-09-13 09:55:00,89.12,89.49,88.99,89.46,77972.0,87.3371,87.6997,87.2097,87.6703,77972.0
2023-09-13 10:00:00,89.46,89.49,88.98,88.98,75859.0,87.6703,87.6997,87.1999,87.1999,75859.0
2023-09-13 10:05:00,88.95,88.96,88.65,88.75,93051.0,87.1705,87.1803,86.8765,86.9745,93051.0
2023-09-13 10:10:00,88.74,88.89,88.56,88.59,94748.0,86.9647,87.1117,86.7883,86.8177,94748.0
2023-09-13 10:15:00,88.58,88.58,88.34,88.44,111999.0,86.8079,86.8079,86.5727,86.6707,111999.0
2023-09-13 10:20:00,88.43,88.78,88.42,88.76,83067.0,86.6609,87.0039,86.6511,86.9843,83067.0
2023-09-13 10:25:00,88.75,89.05,88.74,88.96,84451.0,86.9745,87.2685,86.9647,87.1803,84451.0
2023-09-13 10:30:00,88.98,89.2,88.94,89.12,71943.0,87.1999,87.4155,87.1607,87.3371,71943.0
2023-09-13 10:35:00,89.12,89.4,89.08,89.4,70802.0,87.3371,87.6115,87.2979,87.6115,70802.0
2023-09-13 10:40:00,89.41,89.53,89.32,89.38,69621.0,87.6213,87.7389,87.5331,87.5919,69621.0
2023-09-13 10:45:00,89.39,89.42,89.24,89.34,58449.0,87.6017,87.6311,87.4547,87.5527,58449.0
2023-09-13 10:50:00,89.33,89.57,89.3,89.52,42685.0,87.5429,87.7781,87.5135,87.7291,42685.0
2023-09-13 10:55:00,89.51,89.62,89.45,89.53,55062.0,87.7193,87.8271,87.6605,87.7389,55062.0
2023-09-13 11:00:00,89.55,89.71,89.43,89.68,51922.0,87.7585,87.9153,87.6409,87.8859,51922.0
2023-09-13 11:05:00,89.68,89.76,89.59,89.66,74679.0,87.8859,87.9643,87.7977,87.8663,74679.0
2023-09-13 11:10:00,89.65,89.76,89.63,89.67,45108.0,87.8565,87.9643,87.8369,87.8761,45108.0
2023-09-13 11:15:00,89.66,89.71,89.5,89.51,54038.0,87.8663,87.9153,87.7095,87.7193,54038.0
2023-09-13 11:20:00,89.49,89.71,89.42,89.71,93828.0,87.6997,87.9153,87.6311,87.9153,93828.0
2023-09-13 11:25:00,89.72,89.82,89.67,89.78,38445.0,87.9251,88.0231,87.8761,87.9839,38445.0
2023-09-13 11:30:00,89.78,89.85,89.69,89.72,38052.0,87.9839,88.0525,87.8957,87.9251,38052.0
2023-09-13 11:35:00,89.73,89.76,89.59,89.67,37029.0,87.9349,87.9643,87.7977,87.8761,37029.0
2023-09-13 11:40:00,89.65,89.72,89.51,89.69,32052.0,87.8565,87.9251,87.7193,87.8957,32052.0
2023-09-13 11:45:00,89.69,89.82,89.65,89.66,33883.0,87.8957,88.0231,87.8565,87.8663,33883.0
2023-09-13 11:50:00,89.66,89.67,89.23,89.38,90485.0,87.8663,87.8761,87.4449,87.5919,90485.0
2023-09-13 11:55:00,89.42,89.67,89.32,89.64,39367.0,87.6311,87.8761,87.5331,87.8467,39367.0
2023-09-13 12:00:00,89.65,89.67,89.46,89.6,41693.0,87.8565,87.8761,87.6703,87.8075,41693.0
2023-09-13 12:05:00,89.58,89.69,89.54,89.59,41508.0,87.7879,87.8957,87.7487,87.7977,41508.0
2023-09-13 12:10:00,89.62,89.62,89.37,89.37,37163.0,87.8271,87.8271,87.5821,87.5821,37163.0
2023-09-13 12:15:00,89.4,89.67,89.33,89.62,34537.0,87.6115,87.8761,87.5429,87.8271,34537.0
2023-09-13 12:20:00,89.63,89.75,89.62,89.69,36699.0,87.8369,87.9545,87.8271,87.8957,36699.0
2023-09-13 12:25:00,89.66,89.78,89.66,89.71,16130.0,87.8663,87.9839,87.8663,87.9153,16130.0
2023-09-13 12:30:00,89.72,89.81,89.53,89.72,50494.0,87.9251,88.0133,87.7389,87.9251,50494.0
2023-09-13 12:35:00,89.73,89.74,89.47,89.48,21118.0,87.9349,87.9447,87.6801,87.6899,21118.0
2023-09-13 12:40:00,89.45,89.53,89.36,89.45,39303.0,87.6605,87.7389,87.5723,87.6605,39303.0
2023-09-13 12:45:00,89.44,89.61,89.38,89.55,25303.0,87.6507,87.8173,87.5919,87.7585,25303.0
2023-09-13 12:50:00,89.56,89.68,89.49,89.65,20630.0,87.7683,87.8859,87.6997,87.8565,20630.0
2023-09-13 12:55:00,89.67,89.81,89.63,89.67,30038.0,87.8761,88.0133,87.8369,87.8761,30038.0
2023-09-13 13:00:00,89.67,89.79,89.58,89.58,34001.0,87.8761,87.9937,87.7879,87.7879,34001.0
2023-09-13 13:05:00,89.58,89.69,89.58,89.59,11858.0,87.7879,87.8957,87.7879,87.7977,11858.0
2023-09-13 13:10:00,89.66,89.77,89.6,89.67,32533.0,87.8663,87.9741,87.8075,87.8761,32533.0
2023-09-13 13:15:00,89.66,89.83,89.66,89.71,26672.0,87.8663,88.0329,87.8663,87.9153,26672.0
2023-09-13 13:20:00,89.71,89.83,89.65,89.81,24251.0,87.9153,88.0329,87.8565,88.0133,24251.0
2023-09-13 13:25:00,89.81,89.84,89.67,89.67,19725.0,88.0133,88.0427,87.8761,87.8761,19725.0
2023-09-13 13:30:00,89.69,89.85,89.58,89.82,34243.0,87.8957,88.0525,87.7879,88.0231,34243.0
2023-09-13 13:35:00,89.82,89.86,89.69,89.77,22841.0,88.0231,88.0623,87.8957,87.9741,22841.0
2023-09-13 13:40:00,89.8,89.87,89.78,89.87,31987.0,88.0035,88.0721,87.9839,88.0721,31987.0
2023-09-13 13:45:00,89.86,89.92,89.74,89.76,32210.0,88.0623,88.1211,87.9447,87.9643,32210.0
2023-09-13 13:50:00,89.73,89.81,89.71,89.76,22625.0,87.9349,88.0133,87.9153,87.9643,22625.0
2023-09-13 13:55:00,89.75,89.77,89.67,89.73,22126.0,87.9545,87.9741,87.8761,87.9349,22126.0
2023-09-13 14:00:00,89.72,89.79,89.58,89.59,24528.0,87.9251,87.9937,87.7879,87.7977,24528.0
2023-09-13 14:05:00,89.58,89.59,89.46,89.55,43312.0,87.7879,87.7977,87.6703,87.7585,43312.0
2023-09-13 14:10:00,89.56,89.68,89.56,89.58,31377.0,87.7683,87.8859,87.7683,87.7879,31377.0
2023-09-13 14:15:00,89.59,89.59,89.41,89.45,26660.0,87.7977,87.7977,87.6213,87.6605,26660.0
2023-09-13 14:20:00,89.48,89.52,89.37,89.51,43217.0,87.6899,87.7291,87.5821,87.7193,43217.0
2023-09-13 14:25:00,89.52,89.58,89.48,89.56,24804.0,87.7291,87.7879,87.6899,87.7683,24804.0
2023-09-13 14:30:00,89.56,89.58,89.35,89.41,56541.0,87.7683,87.7879,87.5625,87.6213,56541.0
2023-09-13 14:35:00,89.38,89.55,89.37,89.51,29880.0,87.5919,87.7585,87.5821,87.7193,29880.0
2023-09-13 14:40:00,89.53,89.58,89.37,89.39,25038.0,87.7389,87.7879,87.5821,87.6017,25038.0
2023-09-13 14:45:00,89.38,89.46,89.23,89.24,37606.0,87.5919,87.6703,87.4449,87.4547,37606.0
2023-09-13 14:50:00,89.23,89.27,88.77,88.8,99179.0,87.4449,87.4841,86.9941,87.0235,99179.0
2023-09-13 14:55:00,88.77,89.12,88.6,89.01,152190.0,86.9941,87.3371,86.8275,87.2293,152190.0
2023-09-13 15:00:00,89.03,89.06,88.69,88.69,76583.0,87.2489,87.2783,86.9157,86.9157,76583.0
2023-09-13 15:05:00,88.69,88.75,88.56,88.62,86166.0,86.9157,86.9745,86.7883,86.8471,86166.0
2023-09-13 15:10:00,88.62,88.72,88.49,88.52,102232.0,86.8471,86.9451,86.7197,86.7491,102232.0
2023-09-13 15:15:00,88.53,88.78,88.49,88.76,92477.0,86.7589,87.0039,86.7197,86.9843,92477.0
2023-09-13 15:20:00,88.76,88.8,88.64,88.79,68437.0,86.9843,87.0235,86.8667,87.0137,68437.0
2023-09-13 15:25:00,88.78,88.89,88.75,88.88,57218.0,87.0039,87.1117,86.9745,87.1019,57218.0
2023-09-13 15:30:00,88.89,89.1,88.89,89.04,155659.0,87.1117,87.3175,87.1117,87.2587,155659.0
2023-09-13 15:35:00,89.06,89.11,88.95,89.02,53576.0,87.2783,87.3273,87.1705,87.2391,53576.0
2023-09-13 15:40:00,89.03,89.18,89.02,89.07,49743.0,87.2489,87.3959,87.2391,87.2881,49743.0
2023-09-13 15:45:00,89.05,89.15,89.0,89.08,59204.0,87.2685,87.3665,87.2195,87.2979,59204.0
2023-09-13 15:50:00,89.06,89.17,88.96,89.16,124671.0,87.2783,87.3861,87.1803,87.3763,124671.0
2023-09-13 15:55:00,89.17,89.38,89.09,89.22,549727.0,87.3861,87.5919,87.3077,87.4351,549727.0
2023-09-14 09:30:00,90.68,90.78,90.27,90.39,248692.0,88.8659,88.9639,88.4641,88.5817,248692.0
2023-09-14 09:35:00,90.39,90.59,90.31,90.49,113037.0,88.5817,88.7777,88.5033,88.6797,113037.0
2023-09-14 09:40:00,90.5,90.57,90.21,90.4,72213.0,88.6895,88.7581,88.4053,88.5915,72213.0
2023-09-14 09:45:00,90.41,90.53,90.25,90.33,61193.0,88.6013,88.7189,88.4445,88.5229,61193.0
2023-09-14 09:50:00,90.37,90.42,90.13,90.22,117060.0,88.5621,88.6111,88.3269,88.4151,117060.0
2023-09-14 09:55:00,90.23,90.56,90.05,90.56,183261.0,88.4249,88.7483,88.2485,88.7483,183261.0
2023-09-14 10:00:00,90.56,90.67,90.11,90.12,191922.0,88.7483,88.8561,88.3073,88.3171,191922.0
2023-09-14 10:05:00,90.12,90.29,90.08,90.11,90319.0,88.3171,88.4837,88.2779,88.3073,90319.0
2023-09-14 10:10:00,90.1,90.2,89.89,90.1,128326.0,88.2975,88.3955,88.0917,88.2975,128326.0
2023-09-14 10:15:00,90.08,90.15,89.86,89.93,103978.0,88.2779,88.3465,88.0623,88.1309,103978.0
2023-09-14 10:20:00,89.92,90.27,89.83,90.23,106135.0,88.1211,88.4641,88.0329,88.4249,106135.0
2023-09-14 10:25:00,90.25,90.33,90.12,90.33,60487.0,88.4445,88.5229,88.3171,88.5229,60487.0
2023-09-14 10:30:00,90.34,90.5,90.3,90.47,79683.0,88.5327,88.6895,88.4935,88.6601,79683.0
2023-09-14 10:35:00,90.48,90.57,90.39,90.45,61578.0,88.6699,88.7581,88.5817,88.6405,61578.0
2023-09-14 10:40:00,90.46,90.72,90.46,90.72,94080.0,88.6503,88.9051,88.6503,88.9051,94080.0
2023-09-14 10:45:00,90.73,90.91,90.72,90.86,89183.0,88.9149,89.0913,88.9051,89.0423,89183.0
2023-09-14 10:50:00,90.89,90.97,90.84,90.88,64858.0,89.0717,89.1501,89.0227,89.0619,64858.0
2023-09-14 10:55:00,90.89,90.98,90.89,90.92,81917.0,89.0717,89.1599,89.0717,89.1011,81917.0
2023-09-14 11:00:00,90.91,91.07,90.91,91.02,81381.0,89.0913,89.2481,89.0913,89.1991,81381.0
2023-09-14 11:05:00,91.02,91.12,90.95,91.08,44683.0,89.1991,89.2971,89.1305,89.2579,44683.0
2023-09-14 11:10:00,91.09,91.24,91.06,91.11,85283.0,89.2677,89.4147,89.2383,89.2873,85283.0
2023-09-14 11:15:00,91.12,91.12,90.98,91.07,86572.0,89.2971,89.2971,89.1599,89.2481,86572.0
2023-09-14 11:20:00,91.06,91.08,90.95,91.03,39382.0,89.2383,89.2579,89.1305,89.2089,39382.0
2023-09-14 11:25:00,91.01,91.01,90.89,90.91,46000.0,89.1893,89.1893,89.0717,89.0913,46000.0
2023-09-14 11:30:00,90.93,91.01,90.85,90.87,37903.0,89.1109,89.1893,89.0325,89.0521,37903.0
2023-09-14 11:35:00,90.86,90.94,90.79,90.79,41216.0,89.0423,89.1207,88.9737,88.9737,41216.0
2023-09-14 11:40:00,90.79,90.83,90.63,90.81,61802.0,88.9737,89.0129,88.8169,88.9933,61802.0
2023-09-14 11:45:00,90.81,90.95,90.79,90.93,46381.0,88.9933,89.1305,88.9737,89.1109,46381.0
2023-09-14 11:50:00,90.93,91.1,90.93,91.1,44521.0,89.1109,89.2775,89.1109,89.2775,44521.0
2023-09-14 11:55:00,91.08,91.17,91.07,91.15,77799.0,89.2579,89.3461,89.2481,89.3265,77799.0
2023-09-14 12:00:00,91.15,91.19,91.07,91.1,39238.0,89.3265,89.3657,89.2481,89.2775,39238.0
2023-09-14 12:05:00,91.1,91.16,91.07,91.07,19968.0,89.2775,89.3363,89.2481,89.2481,19968.0
2023-09-14 12:10:00,91.08,91.25,91.06,91.23,45639.0,89.2579,89.4245,89.2383,89.4049,45639.0
2023-09-14 12:15:00,91.25,91.51,91.25,91.38,99922.0,89.4245,89.6793,89.4245,89.5519,99922.0
2023-09-14 12:20:00,91.41,91.41,91.25,91.27,36641.0,89.5813,89.5813,89.4245,89.4441,36641.0
2023-09-14 12:25:00,91.26,91.32,91.19,91.26,50886.0,89.4343,89.4931,89.3657,89.4343,50886.0
2023-09-14 12:30:00,91.26,91.41,91.25,91.35,21442.0,89.4343,89.5813,89.4245,89.5225,21442.0
2023-09-14 12:35:00,91.34,91.34,91.2,91.3,31776.0,89.5127,89.5127,89.3755,89.4735,31776.0
2023-09-14 12:40:00,91.29,91.39,91.29,91.39,24502.0,89.4637,89.5617,89.4637,89.5617,24502.0
2023-09-14 12:45:00,91.37,91.47,91.33,91.46,23870.0,89.5421,89.6401,89.5029,89.6303,23870.0
2023-09-14 12:50:00,91.46,91.6,91.44,91.59,47766.0,89.6303,89.7675,89.6107,89.7577,47766.0
2023-09-14 12:55:00,91.59,91.62,91.56,91.59,36328.0,89.7577,89.7871,89.7283,89.7577,36328.0
2023-09-14 13:00:00,91.59,91.59,91.47,91.51,29293.0,89.7577,89.7577,89.6401,89.6793,29293.0
2023-09-14 13:05:00,91.51,91.51,91.41,91.43,25518.0,89.6793,89.6793,89.5813,89.6009,25518.0
2023-09-14 13:10:00,91.44,91.54,91.43,91.49,21618.0,89.6107,89.7087,89.6009,89.6597,21618.0
2023-09-14 13:15:00,91.49,91.49,91.4,91.47,19176.0,89.6597,89.6597,89.5715,89.6401,19176.0
2023-09-14 13:20:00,91.48,91.56,91.4,91.4,21344.0,89.6499,89.7283,89.5715,89.5715,21344.0
2023-09-14 13:25:00,91.41,91.48,91.36,91.43,32634.0,89.5813,89.6499,89.5323,89.6009,32634.0
2023-09-14 13:30:00,91.46,91.57,91.44,91.57,13309.0,89.6303,89.7381,89.6107,89.7381,13309.0
2023-09-14 13:35:00,91.57,91.6,91.5,91.58,36083.0,89.7381,89.7675,89.6695,89.7479,36083.0
2023-09-14 13:40:00,91.58,91.58,91.44,91.54,29222.0,89.7479,89.7479,89.6107,89.7087,29222.0
2023-09-14 13:45:00,91.53,91.53,91.36,91.38,30480.0,89.6989,89.6989,89.5323,89.5519,30480.0
2023-09-14 13:50:00,91.37,91.46,91.32,91.41,26059.0,89.5421,89.6303,89.4931,89.5813,26059.0
2023-09-14 13:55:00,91.41,91.41,91.29,91.31,19781.0,89.5813,89.5813,89.4637,89.4833,19781.0
2023-09-14 14:00:00,91.3,91.39,91.26,91.27,38855.0,89.4735,89.5617,89.4343,89.4441,38855.0
2023-09-14 14:05:00,91.28,91.4,91.26,91.31,34369.0,89.4539,89.5715,89.4343,89.4833,34369.0
2023-09-14 14:10:00,91.3,91.35,91.25,91.28,51218.0,89.4735,89.5225,89.4245,89.4539,51218.0
2023-09-14 14:15:00,91.26,91.33,91.22,91.25,26446.0,89.4343,89.5029,89.3951,89.4245,26446.0
2023-09-14 14:20:00,91.26,91.4,91.21,91.21,63618.0,89.4343,89.5715,89.3853,89.3853,63618.0
2023-09-14 14:25:00,91.23,91.33,91.21,91.24,33216.0,89.4049,89.5029,89.3853,89.4147,33216.0
2023-09-14 14:30:00,91.23,91.35,91.18,91.33,36810.0,89.4049,89.5225,89.3559,89.5029,36810.0
2023-09-14 14:35:00,91.35,91.45,91.33,91.42,29693.0,89.5225,89.6205,89.5029,89.5911,29693.0
2023-09-14 14:40:00,91.4,91.56,91.37,91.54,21548.0,89.5715,89.7283,89.5421,89.7087,21548.0
2023-09-14 14:45:00,91.54,91.57,91.46,91.57,26034.0,89.7087,89.7381,89.6303,89.7381,26034.0
2023-09-14 14:50:00,91.57,91.57,91.47,91.53,22791.0,89.7381,89.7381,89.6401,89.6989,22791.0
2023-09-14 14:55:00,91.55,91.58,91.5,91.56,22766.0,89.7185,89.7479,89.6695,89.7283,22766.0
2023-09-14 15:00:00,91.57,91.78,91.56,91.78,78418.0,89.7381,89.9439,89.7283,89.9439,78418.0
2023-09-14 15:05:00,91.77,91.85,91.74,91.75,72828.0,89.9341,90.0125,89.9047,89.9145,72828.0
2023-09-14 15:10:00,91.76,91.8,91.71,91.75,44408.0,89.9243,89.9635,89.8753,89.9145,44408.0
2023-09-14 15:15:00,91.74,91.74,91.63,91.66,30529.0,89.9047,89.9047,89.7969,89.8263,30529.0
2023-09-14 15:20:00,91.65,91.68,91.53,91.54,49565.0,89.8165,89.8459,89.6989,89.7087,49565.0
2023-09-14 15:25:00,91.52,91.54,91.39,91.41,47559.0,89.6891,89.7087,89.5617,89.5813,47559.0
2023-09-14 15:30:00,91.4,91.42,91.29,91.37,55420.0,89.5715,89.5911,89.4637,89.5421,55420.0
2023-09-14 15:35:00,91.37,91.5,91.35,91.39,65003.0,89.5421,89.6695,89.5225,89.5617,65003.0
2023-09-14 15:40:00,91.39,91.52,91.38,91.51,42360.0,89.5617,89.6891,89.5519,89.6793,42360.0
2023-09-14 15:45:00,91.5,91.53,91.37,91.47,86575.0,89.6695,89.6989,89.5421,89.6401,86575.0
2023-09-14 15:50:00,91.48,91.6,91.35,91.38,168779.0,89.6499,89.7675,89.5225,89.5519,168779.0
2023-09-14 15:55:00,91.39,91.55,91.29,91.45,284169.0,89.5617,89.7185,89.4637,89.6205,284169.0
2023-09-15 09:30:00,90.44,90.58,90.17,90.36,401074.0,88.6307,88.7679,88.3661,88.5523,401074.0
2023-09-15 09:35:00,90.35,90.49,90.21,90.24,129730.0,88.5425,88.6797,88.4053,88.4347,129730.0
2023-09-15 09:40:00,90.26,90.27,89.93,90.03,191624.0,88.4543,88.4641,88.1309,88.2289,191624.0
2023-09-15 09:45:00,90.02,90.09,89.78,89.97,179144.0,88.2191,88.2877,87.9839,88.1701,179144.0
2023-09-15 09:50:00,89.95,90.03,89.82,90.02,118073.0,88.1505,88.2289,88.0231,88.2191,118073.0
2023-09-15 09:55:00,90.02,90.09,89.67,89.93,138041.0,88.2191,88.2877,87.8761,88.1309,138041.0
2023-09-15 10:00:00,89.98,90.23,89.92,90.05,269686.0,88.1799,88.4249,88.1211,88.2485,269686.0
2023-09-15 10:05:00,90.06,90.25,89.8,89.85,195283.0,88.2583,88.4445,88.0035,88.0525,195283.0
2023-09-15 10:10:00,89.84,89.96,89.59,89.64,209319.0,88.0427,88.1603,87.7977,87.8467,209319.0
2023-09-15 10:15:00,89.63,89.79,89.42,89.74,189694.0,87.8369,87.9937,87.6311,87.9447,189694.0
2023-09-15 10:20:00,89.73,89.93,89.67,89.75,104764.0,87.9349,88.1309,87.8761,87.9545,104764.0
2023-09-15 10:25:00,89.76,89.8,89.55,89.69,113269.0,87.9643,88.0035,87.7585,87.8957,113269.0
2023-09-15 10:30:00,89.69,89.78,89.49,89.72,120580.0,87.8957,87.9839,87.6997,87.9251,120580.0
2023-09-15 10:35:00,89.73,89.83,89.61,89.71,78967.0,87.9349,88.0329,87.8173,87.9153,78967.0
2023-09-15 10:40:00,89.69,89.73,89.46,89.48,89880.0,87.8957,87.9349,87.6703,87.6899,89880.0
2023-09-15 10:45:00,89.51,89.64,89.33,89.5,102178.0,87.7193,87.8467,87.5429,87.7095,102178.0
2023-09-15 10:50:00,89.49,89.49,88.96,89.02,169997.0,87.6997,87.6997,87.1803,87.2391,169997.0
2023-09-15 10:55:00,89.03,89.1,88.78,88.79,96230.0,87.2489,87.3175,87.0039,87.0137,96230.0
2023-09-15 11:00:00,88.8,88.85,88.63,88.72,174376.0,87.0235,87.0725,86.8569,86.9451,174376.0
2023-09-15 11:05:00,88.73,88.95,88.67,88.9,173245.0,86.9549,87.1705,86.8961,87.1215,173245.0
2023-09-15 11:10:00,88.9,89.02,88.78,88.78,83177.0,87.1215,87.2391,87.0039,87.0039,83177.0
2023-09-15 11:15:00,88.78,88.88,88.75,88.82,53124.0,87.0039,87.1019,86.9745,87.0431,53124.0
2023-09-15 11:20:00,88.81,88.94,88.72,88.86,68678.0,87.0333,87.1607,86.9451,87.0823,68678.0
2023-09-15 11:25:00,88.86,89.07,88.78,89.07,77714.0,87.0823,87.2881,87.0039,87.2881,77714.0
2023-09-15 11:30:00,89.06,89.15,88.88,88.9,133605.0,87.2783,87.3665,87.1019,87.1215,133605.0
2023-09-15 11:35:00,88.89,89.05,88.83,88.95,70584.0,87.1117,87.2685,87.0529,87.1705,70584.0
2023-09-15 11:40:00,88.93,89.21,88.93,89.15,85426.0,87.1509,87.4253,87.1509,87.3665,85426.0
2023-09-15 11:45:00,89.14,89.23,89.0,89.2,101055.0,87.3567,87.4449,87.2195,87.4155,101055.0
2023-09-15 11:50:00,89.21,89.26,89.06,89.08,94598.0,87.4253,87.4743,87.2783,87.2979,94598.0
2023-09-15 11:55:00,89.08,89.18,88.88,89.12,95512.0,87.2979,87.3959,87.1019,87.3371,95512.0
2023-09-15 12:00:00,89.13,89.22,89.07,89.21,71155.0,87.3469,87.4351,87.2881,87.4253,71155.0
2023-09-15 12:05:00,89.21,89.24,89.13,89.16,35469.0,87.4253,87.4547,87.3469,87.3763,35469.0
2023-09-15 12:10:00,89.17,89.23,89.01,89.14,79432.0,87.3861,87.4449,87.2293,87.3567,79432.0
2023-09-15 12:15:00,89.14,89.19,89.01,89.17,72833.0,87.3567,87.4057,87.2293,87.3861,72833.0
2023-09-15 12:20:00,89.19,89.22,89.06,89.19,67777.0,87.4057,87.4351,87.2783,87.4057,67777.0
2023-09-15 12:25:00,89.18,89.19,88.99,89.04,69184.0,87.3959,87.4057,87.2097,87.2587,69184.0
2023-09-15 12:30:00,89.03,89.19,88.97,89.17,48835.0,87.2489,87.4057,87.1901,87.3861,48835.0
2023-09-15 12:35:00,89.19,89.27,89.06,89.25,41174.0,87.4057,87.4841,87.2783,87.4645,41174.0
2023-09-15 12:40:00,89.26,89.29,89.15,89.21,62530.0,87.4743,87.5037,87.3665,87.4253,62530.0
2023-09-15 12:45:00,89.2,89.24,89.08,89.24,49993.0,87.4155,87.4547,87.2979,87.4547,49993.0
2023-09-15 12:50:00,89.23,89.28,89.2,89.21,37510.0,87.4449,87.4939,87.4155,87.4253,37510.0
2023-09-15 12:55:00,89.2,89.2,89.03,89.18,43774.0,87.4155,87.4155,87.2489,87.3959,43774.0
2023-09-15 13:00:00,89.18,89.18,88.82,88.82,83103.0,87.3959,87.3959,87.0431,87.0431,83103.0
2023-09-15 13:05:00,88.82,88.82,88.66,88.68,109738.0,87.0431,87.0431,86.8863,86.9059,109738.0
2023-09-15 13:10:00,88.69,88.72,88.43,88.54,100634.0,86.9157,86.9451,86.6609,86.7687,100634.0
2023-09-15 13:15:00,88.53,88.56,88.28,88.29,80242.0,86.7589,86.7883,86.5139,86.5237,80242.0
2023-09-15 13:20:00,88.29,88.32,88.06,88.13,142217.0,86.5237,86.5531,86.2983,86.3669,142217.0
2023-09-15 13:25:00,88.12,88.18,88.06,88.11,102979.0,86.3571,86.4159,86.2983,86.3473,102979.0
2023-09-15 13:30:00,88.11,88.2,87.86,88.16,194376.0,86.3473,86.4355,86.1023,86.3963,194376.0
2023-09-15 13:35:00,88.13,88.37,88.11,88.37,79665.0,86.3669,86.6021,86.3473,86.6021,79665.0
2023-09-15 13:40:00,88.37,88.56,88.27,88.5,128178.0,86.6021,86.7883,86.5041,86.7295,128178.0
2023-09-15 13:45:00,88.5,88.56,88.38,88.46,55129.0,86.7295,86.7883,86.6119,86.6903,55129.0
2023-09-15 13:50:00,88.46,88.52,88.36,88.43,46317.0,86.6903,86.7491,86.5923,86.6609,46317.0
2023-09-15 13:55:00,88.43,88.46,88.36,88.44,48809.0,86.6609,86.6903,86.5923,86.6707,48809.0
2023-09-15 14:00:00,88.45,88.45,88.19,88.33,124862.0,86.6805,86.6805,86.4257,86.5629,124862.0
2023-09-15 14:05:00,88.31,88.36,88.14,88.16,75090.0,86.5433,86.5923,86.3767,86.3963,75090.0
2023-09-15 14:10:00,88.14,88.3,88.06,88.06,83637.0,86.3767,86.5335,86.2983,86.2983,83637.0
2023-09-15 14:15:00,88.06,88.2,88.02,88.14,78338.0,86.2983,86.4355,86.2591,86.3767,78338.0
2023-09-15 14:20:00,88.12,88.18,88.03,88.04,55220.0,86.3571,86.4159,86.2689,86.2787,55220.0
2023-09-15 14:25:00,88.03,88.14,87.95,88.02,83920.0,86.2689,86.3767,86.1905,86.2591,83920.0
2023-09-15 14:30:00,88.02,88.16,87.97,88.13,46218.0,86.2591,86.3963,86.2101,86.3669,46218.0
2023-09-15 14:35:00,88.14,88.32,88.1,88.26,83325.0,86.3767,86.5531,86.3375,86.4943,83325.0
2023-09-15 14:40:00,88.27,88.3,88.18,88.24,44306.0,86.5041,86.5335,86.4159,86.4747,44306.0
2023-09-15 14:45:00,88.24,88.36,88.19,88.31,55159.0,86.4747,86.5923,86.4257,86.5433,55159.0
2023-09-15 14:50:00,88.36,88.38,88.06,88.17,61516.0,86.5923,86.6119,86.2983,86.4061,61516.0
2023-09-15 14:55:00,88.17,88.4,88.14,88.37,43587.0,86.4061,86.6315,86.3767,86.6021,43587.0
2023-09-15 15:00:00,88.37,88.37,88.09,88.16,97721.0,86.6021,86.6021,86.3277,86.3963,97721.0
2023-09-15 15:05:00,88.14,88.18,88.02,88.12,62515.0,86.3767,86.4159,86.2591,86.3571,62515.0
2023-09-15 15:10:00,88.12,88.25,88.11,88.25,54985.0,86.3571,86.4845,86.3473,86.4845,54985.0
2023-09-15 15:15:00,88.23,88.39,88.23,88.33,76077.0,86.4649,86.6217,86.4649,86.5629,76077.0
2023-09-15 15:20:00,88.35,88.35,88.16,88.17,70796.0,86.5825,86.5825,86.3963,86.4061,70796.0
2023-09-15 15:25:00,88.19,88.36,88.13,88.27,44891.0,86.4257,86.5923,86.3669,86.5041,44891.0
2023-09-15 15:30:00,88.29,88.45,88.16,88.19,62729.0,86.5237,86.6805,86.3963,86.4257,62729.0
2023-09-15 15:35:00,88.2,88.24,87.89,87.98,110987.0,86.4355,86.4747,86.1317,86.2199,110987.0
2023-09-15 15:40:00,87.97,88.09,87.92,87.93,106471.0,86.2101,86.3277,86.1611,86.1709,106471.0
2023-09-15 15:45:00,87.94,88.11,87.86,87.95,188327.0,86.1807,86.3473,86.1023,86.1905,188327.0
2023-09-15 15:50:00,87.97,88.17,87.8,88.0,169633.0,86.2101,86.4061,86.0435,86.2395,169633.0
2023-09-15 15:55:00,88.01,88.13,87.88,88.02,289610.0,86.2493,86.3669,86.1219,86.2591,289610.0
2023-09-18 09:30:00,87.85,88.1,87.67,88.07,150075.0,86.0925,86.3375,85.9161,86.3081,150075.0
2023-09-18 09:35:00,88.08,88.27,88.02,88.06,101129.0,86.3179,86.5041,86.2591,86.2983,101129.0
2023-09-18 09:40:00,88.08,88.18,87.58,87.79,137081.0,86.3179,86.4159,85.8279,86.0337,137081.0
2023-09-18 09:45:00,87.74,87.85,87.56,87.67,73915.0,85.9847,86.0925,85.8083,85.9161,73915.0
2023-09-18 09:50:00,87.66,88.0,87.6,87.81,78111.0,85.9063,86.2395,85.8475,86.0533,78111.0
2023-09-18 09:55:00,87.8,87.87,87.68,87.84,44919.0,86.0435,86.1121,85.9259,86.0827,44919.0
2023-09-18 10:00:00,87.83,88.01,87.73,87.87,125048.0,86.0729,86.2493,85.9749,86.1121,125048.0
2023-09-18 10:05:00,87.84,88.02,87.66,88.01,102864.0,86.0827,86.2591,85.9063,86.2493,102864.0
2023-09-18 10:10:00,88.01,88.24,87.92,88.01,197596.0,86.2493,86.4747,86.1611,86.2493,197596.0
2023-09-18 10:15:00,88.06,88.18,88.03,88.1,68926.0,86.2983,86.4159,86.2689,86.3375,68926.0
2023-09-18 10:20:00,88.13,88.26,88.03,88.13,66014.0,86.3669,86.4943,86.2689,86.3669,66014.0
2023-09-18 10:25:00,88.15,88.24,88.02,88.03,114485.0,86.3865,86.4747,86.2591,86.2689,114485.0
2023-09-18 10:30:00,88.04,88.23,88.03,88.12,117417.0,86.2787,86.4649,86.2689,86.3571,117417.0
2023-09-18 10:35:00,88.15,88.3,87.86,87.95,123802.0,86.3865,86.5335,86.1023,86.1905,123802.0
2023-09-18 10:40:00,87.95,88.11,87.84,88.1,78984.0,86.1905,86.3473,86.0827,86.3375,78984.0
2023-09-18 10:45:00,88.09,88.2,88.08,88.12,80788.0,86.3277,86.4355,86.3179,86.3571,80788.0
2023-09-18 10:50:00,88.13,88.17,87.98,88.08,60075.0,86.3669,86.4061,86.2199,86.3179,60075.0
2023-09-18 10:55:00,88.11,88.33,88.07,88.22,73307.0,86.3473,86.5629,86.3081,86.4551,73307.0
2023-09-18 11:00:00,88.22,88.31,88.14,88.22,57625.0,86.4551,86.5433,86.3767,86.4551,57625.0
2023-09-18 11:05:00,88.21,88.25,88.08,88.09,45627.0,86.4453,86.4845,86.3179,86.3277,45627.0
2023-09-18 11:10:00,88.09,88.13,87.98,88.09,63655.0,86.3277,86.3669,86.2199,86.3277,63655.0
2023-09-18 11:15:00,88.08,88.33,88.06,88.3,57542.0,86.3179,86.5629,86.2983,86.5335,57542.0
2023-09-18 11:20:00,88.3,88.4,88.22,88.39,95028.0,86.5335,86.6315,86.4551,86.6217,95028.0
2023-09-18 11:25:00,88.39,88.46,88.34,88.45,67984.0,86.6217,86.6903,86.5727,86.6805,67984.0
2023-09-18 11:30:00,88.45,88.72,88.44,88.6,154312.0,86.6805,86.9451,86.6707,86.8275,154312.0
2023-09-18 11:35:00,88.62,88.65,88.52,88.59,42534.0,86.8471,86.8765,86.7491,86.8177,42534.0
2023-09-18 11:40:00,88.61,88.87,88.59,88.78,58314.0,86.8373,87.0921,86.8177,87.0039,58314.0
2023-09-18 11:45:00,88.79,88.82,88.7,88.74,47105.0,87.0137,87.0431,86.9255,86.9647,47105.0
2023-09-18 11:50:00,88.74,88.85,88.73,88.81,59294.0,86.9647,87.0725,86.9549,87.0333,59294.0
2023-09-18 11:55:00,88.83,88.87,88.73,88.79,49768.0,87.0529,87.0921,86.9549,87.0137,49768.0
2023-09-18 12:00:00,88.8,88.83,88.76,88.81,26405.0,87.0235,87.0529,86.9843,87.0333,26405.0
2023-09-18 12:05:00,88.81,88.81,88.61,88.64,61666.0,87.0333,87.0333,86.8373,86.8667,61666.0
2023-09-18 12:10:00,88.63,88.65,88.58,88.65,32331.0,86.8569,86.8765,86.8079,86.8765,32331.0
2023-09-18 12:15:00,88.62,88.76,88.57,88.76,41115.0,86.8471,86.9843,86.7981,86.9843,41115.0
2023-09-18 12:20:00,88.75,88.81,88.69,88.77,39293.0,86.9745,87.0333,86.9157,86.9941,39293.0
2023-09-18 12:25:00,88.78,88.87,88.75,88.79,47777.0,87.0039,87.0921,86.9745,87.0137,47777.0
2023-09-18 12:30:00,88.82,88.98,88.82,88.9,99092.0,87.0431,87.1999,87.0431,87.1215,99092.0
2023-09-18 12:35:00,88.91,88.94,88.84,88.86,36955.0,87.1313,87.1607,87.0627,87.0823,36955.0
2023-09-18 12:40:00,88.87,88.91,88.78,88.78,27361.0,87.0921,87.1313,87.0039,87.0039,27361.0
2023-09-18 12:45:00,88.8,88.91,88.76,88.9,32106.0,87.0235,87.1313,86.9843,87.1215,32106.0
2023-09-18 12:50:00,88.9,88.9,88.76,88.77,27507.0,87.1215,87.1215,86.9843,86.9941,27507.0
2023-09-18 12:55:00,88.77,88.8,88.67,88.69,30235.0,86.9941,87.0235,86.8961,86.9157,30235.0
2023-09-18 13:00:00,88.69,88.85,88.69,88.74,48699.0,86.9157,87.0725,86.9157,86.9647,48699.0
2023-09-18 13:05:00,88.75,88.76,88.63,88.64,46285.0,86.9745,86.9843,86.8569,86.8667,46285.0
2023-09-18 13:10:00,88.64,88.67,88.59,88.65,30847.0,86.8667,86.8961,86.8177,86.8765,30847.0
2023-09-18 13:15:00,88.65,88.65,88.51,88.57,38215.0,86.8765,86.8765,86.7393,86.7981,38215.0
2023-09-18 13:20:00,88.56,88.75,88.56,88.73,33108.0,86.7883,86.9745,86.7883,86.9549,33108.0
2023-09-18 13:25:00,88.73,88.81,88.66,88.69,59064.0,86.9549,87.0333,86.8863,86.9157,59064.0
2023-09-18 13:30:00,88.7,88.85,88.67,88.85,44798.0,86.9255,87.0725,86.8961,87.0725,44798.0
2023-09-18 13:35:00,88.86,88.88,88.75,88.75,33671.0,87.0823,87.1019,86.9745,86.9745,33671.0
2023-09-18 13:40:00,88.76,88.77,88.65,88.69,44814.0,86.9843,86.9941,86.8765,86.9157,44814.0
2023-09-18 13:45:00,88.7,88.75,88.64,88.71,25923.0,86.9255,86.9745,86.8667,86.9353,25923.0
2023-09-18 13:50:00,88.7,88.76,88.59,88.61,30366.0,86.9255,86.9843,86.8177,86.8373,30366.0
2023-09-18 13:55:00,88.61,88.66,88.59,88.61,23551.0,86.8373,86.8863,86.8177,86.8373,23551.0
2023-09-18 14:00:00,88.61,88.68,88.57,88.63,28525.0,86.8373,86.9059,86.7981,86.8569,28525.0
2023-09-18 14:05:00,88.64,88.67,88.58,88.61,24710.0,86.8667,86.8961,86.8079,86.8373,24710.0
2023-09-18 14:10:00,88.61,88.64,88.55,88.6,22432.0,86.8373,86.8667,86.7785,86.8275,22432.0
2023-09-18 14:15:00,88.64,88.72,88.56,88.57,62038.0,86.8667,86.9451,86.7883,86.7981,62038.0
2023-09-18 14:20:00,88.58,88.63,88.52,88.53,21233.0,86.8079,86.8569,86.7491,86.7589,21233.0
2023-09-18 14:25:00,88.52,88.54,88.42,88.47,59949.0,86.7491,86.7687,86.6511,86.7001,59949.0
2023-09-18 14:30:00,88.48,88.59,88.43,88.55,48997.0,86.7099,86.8177,86.6609,86.7785,48997.0
2023-09-18 14:35:00,88.55,88.62,88.48,88.48,39064.0,86.7785,86.8471,86.7099,86.7099,39064.0
2023-09-18 14:40:00,88.48,88.54,88.45,88.5,29727.0,86.7099,86.7687,86.6805,86.7295,29727.0
2023-09-18 14:45:00,88.5,88.53,88.39,88.4,31818.0,86.7295,86.7589,86.6217,86.6315,31818.0
2023-09-18 14:50:00,88.4,88.4,87.95,88.02,112085.0,86.6315,86.6315,86.1905,86.2591,112085.0
2023-09-18 14:55:00,88.01,88.18,87.92,88.14,94775.0,86.2493,86.4159,86.1611,86.3767,94775.0
2023-09-18 15:00:00,88.13,88.14,88.01,88.12,72543.0,86.3669,86.3767,86.2493,86.3571,72543.0
2023-09-18 15:05:00,88.12,88.25,88.09,88.21,64696.0,86.3571,86.4845,86.3277,86.4453,64696.0
2023-09-18 15:10:00,88.21,88.24,88.11,88.19,46458.0,86.4453,86.4747,86.3473,86.4257,46458.0
2023-09-18 15:15:00,88.2,88.25,88.11,88.14,34480.0,86.4355,86.4845,86.3473,86.3767,34480.0
2023-09-18 15:20:00,88.16,88.16,87.96,87.98,61904.0,86.3963,86.3963,86.2003,86.2199,61904.0
2023-09-18 15:25:00,88.0,88.15,87.99,88.15,46893.0,86.2395,86.3865,86.2297,86.3865,46893.0
2023-09-18 15:30:00,88.13,88.13,87.95,87.97,41454.0,86.3669,86.3669,86.1905,86.2101,41454.0
2023-09-18 15:35:00,87.97,88.01,87.93,87.95,46728.0,86.2101,86.2493,86.1709,86.1905,46728.0
2023-09-18 15:40:00,87.96,88.09,87.94,87.98,68999.0,86.2003,86.3277,86.1807,86.2199,68999.0
2023-09-18 15:45:00,87.98,88.1,87.93,88.01,73556.0,86.2199,86.3375,86.1709,86.2493,73556.0
2023-09-18 15:50:00,88.0,88.11,87.97,88.01,148525.0,86.2395,86.3473,86.2101,86.2493,148525.0
2023-09-18 15:55:00,88.02,88.27,88.01,88.21,221547.0,86.2591,86.5041,86.2493,86.4453,221547.0
2023-09-19 09:30:00,87.38,87.54,87.24,87.46,193412.0,85.8222,85.9794,85.6847,85.9008,193412.0
2023-09-19 09:35:00,87.46,87.56,87.36,87.53,114793.0,85.9008,85.999,85.8026,85.9695,114793.0
2023-09-19 09:40:00,87.51,87.6,87.39,87.49,141947.0,85.9499,86.0383,85.832,85.9303,141947.0
2023-09-19 09:45:00,87.49,87.74,87.45,87.53,89599.0,85.9303,86.1758,85.891,85.9695,89599.0
2023-09-19 09:50:00,87.53,87.54,87.26,87.37,82136.0,85.9695,85.9794,85.7044,85.8124,82136.0
2023-09-19 09:55:00,87.36,87.43,87.09,87.11,91231.0,85.8026,85.8713,85.5374,85.557,91231.0
2023-09-19 10:00:00,87.11,87.14,86.63,86.65,220324.0,85.557,85.5865,85.0856,85.1052,220324.0
2023-09-19 10:05:00,86.65,86.79,86.6,86.63,145564.0,85.1052,85.2427,85.0561,85.0856,145564.0
2023-09-19 10:10:00,86.63,86.73,86.62,86.66,89436.0,85.0856,85.1838,85.0758,85.1151,89436.0
2023-09-19 10:15:00,86.64,86.78,86.45,86.74,126213.0,85.0954,85.2329,84.9088,85.1936,126213.0
2023-09-19 10:20:00,86.75,86.83,86.69,86.78,102666.0,85.2035,85.282,85.1445,85.2329,102666.0
2023-09-19 10:25:00,86.78,86.85,86.62,86.78,101565.0,85.2329,85.3017,85.0758,85.2329,101565.0
2023-09-19 10:30:00,86.77,86.77,86.49,86.5,83732.0,85.2231,85.2231,84.9481,84.9579,83732.0
2023-09-19 10:35:00,86.49,86.59,86.2,86.21,152425.0,84.9481,85.0463,84.6633,84.6731,152425.0
2023-09-19 10:40:00,86.21,86.41,86.09,86.33,144909.0,84.6731,84.8695,84.5552,84.7909,144909.0
2023-09-19 10:45:00,86.33,86.46,86.24,86.27,63792.0,84.7909,84.9186,84.7025,84.732,63792.0
2023-09-19 10:50:00,86.26,86.29,86.13,86.19,74383.0,84.7222,84.7517,84.5945,84.6534,74383.0
2023-09-19 10:55:00,86.2,86.24,86.12,86.15,69760.0,84.6633,84.7025,84.5847,84.6141,69760.0
2023-09-19 11:00:00,86.14,86.26,86.1,86.19,113940.0,84.6043,84.7222,84.565,84.6534,113940.0
2023-09-19 11:05:00,86.2,86.26,86.14,86.26,45740.0,84.6633,84.7222,84.6043,84.7222,45740.0
2023-09-19 11:10:00,86.23,86.35,86.16,86.33,60919.0,84.6927,84.8106,84.624,84.7909,60919.0
2023-09-19 11:15:00,86.33,86.33,86.13,86.17,46664.0,84.7909,84.7909,84.5945,84.6338,46664.0
2023-09-19 11:20:00,86.17,86.27,86.12,86.13,23778.0,84.6338,84.732,84.5847,84.5945,23778.0
2023-09-19 11:25:00,86.15,86.33,86.15,86.33,91138.0,84.6141,84.7909,84.6141,84.7909,91138.0
2023-09-19 11:30:00,86.33,86.4,86.24,86.34,60774.0,84.7909,84.8597,84.7025,84.8008,60774.0
2023-09-19 11:35:00,86.35,86.42,86.31,86.37,45451.0,84.8106,84.8793,84.7713,84.8302,45451.0
2023-09-19 11:40:00,86.36,86.4,86.18,86.2,49490.0,84.8204,84.8597,84.6436,84.6633,49490.0
2023-09-19 11:45:00,86.21,86.24,86.06,86.2,66162.0,84.6731,84.7025,84.5258,84.6633,66162.0
2023-09-19 11:50:00,86.18,86.26,86.07,86.19,45670.0,84.6436,84.7222,84.5356,84.6534,45670.0
2023-09-19 11:55:00,86.18,86.37,86.13,86.32,57082.0,84.6436,84.8302,84.5945,84.7811,57082.0
2023-09-19 12:00:00,86.31,86.31,86.16,86.17,45289.0,84.7713,84.7713,84.624,84.6338,45289.0
2023-09-19 12:05:00,86.19,86.19,85.95,86.04,122739.0,84.6534,84.6534,84.4177,84.5061,122739.0
2023-09-19 12:10:00,86.04,86.19,85.98,86.17,52240.0,84.5061,84.6534,84.4472,84.6338,52240.0
2023-09-19 12:15:00,86.17,86.27,86.15,86.25,44378.0,84.6338,84.732,84.6141,84.7124,44378.0
2023-09-19 12:20:00,86.25,86.26,86.12,86.16,52866.0,84.7124,84.7222,84.5847,84.624,52866.0
2023-09-19 12:25:00,86.17,86.22,86.11,86.13,30124.0,84.6338,84.6829,84.5749,84.5945,30124.0
2023-09-19 12:30:00,86.14,86.14,86.04,86.05,27654.0,84.6043,84.6043,84.5061,84.5159,27654.0
2023-09-19 12:35:00,86.06,86.06,85.9,85.9,44861.0,84.5258,84.5258,84.3686,84.3686,44861.0
2023-09-19 12:40:00,85.89,86.04,85.88,85.95,47040.0,84.3588,84.5061,84.349,84.4177,47040.0
2023-09-19 12:45:00,85.94,85.98,85.77,85.9,77945.0,84.4079,84.4472,84.2409,84.3686,77945.0
2023-09-19 12:50:00,85.91,86.06,85.87,86.05,37927.0,84.3784,84.5258,84.3391,84.5159,37927.0
2023-09-19 12:55:00,86.05,86.21,86.04,86.17,54087.0,84.5159,84.6731,84.5061,84.6338,54087.0
2023-09-19 13:00:00,86.17,86.3,86.12,86.3,68425.0,84.6338,84.7615,84.5847,84.7615,68425.0
2023-09-19 13:05:00,86.3,86.36,86.24,86.35,49894.0,84.7615,84.8204,84.7025,84.8106,49894.0
2023-09-19 13:10:00,86.34,86.4,86.29,86.39,113313.0,84.8008,84.8597,84.7517,84.8499,113313.0
2023-09-19 13:15:00,86.39,86.53,86.35,86.5,62561.0,84.8499,84.9874,84.8106,84.9579,62561.0
2023-09-19 13:20:00,86.5,86.58,86.47,86.51,107475.0,84.9579,85.0365,84.9284,84.9677,107475.0
2023-09-19 13:25:00,86.51,86.53,86.39,86.45,53417.0,84.9677,84.9874,84.8499,84.9088,53417.0
2023-09-19 13:30:00,86.46,86.68,86.46,86.62,50937.0,84.9186,85.1347,84.9186,85.0758,50937.0
2023-09-19 13:35:00,86.63,86.76,86.6,86.71,47375.0,85.0856,85.2133,85.0561,85.1642,47375.0
2023-09-19 13:40:00,86.73,86.79,86.66,86.75,33979.0,85.1838,85.2427,85.1151,85.2035,33979.0
2023-09-19 13:45:00,86.76,87.15,86.75,87.06,158402.0,85.2133,85.5963,85.2035,85.5079,158402.0
2023-09-19 13:50:00,87.08,87.16,86.99,87.15,68065.0,85.5276,85.6061,85.4392,85.5963,68065.0
2023-09-19 13:55:00,87.14,87.15,87.02,87.09,70262.0,85.5865,85.5963,85.4686,85.5374,70262.0
2023-09-19 14:00:00,87.12,87.26,87.06,87.2,101433.0,85.5669,85.7044,85.5079,85.6454,101433.0
2023-09-19 14:05:00,87.19,87.23,87.11,87.13,37465.0,85.6356,85.6749,85.557,85.5767,37465.0
2023-09-19 14:10:00,87.14,87.21,87.06,87.08,51276.0,85.5865,85.6552,85.5079,85.5276,51276.0
2023-09-19 14:15:00,87.09,87.12,86.98,87.1,60130.0,85.5374,85.5669,85.4294,85.5472,60130.0
2023-09-19 14:20:00,87.15,87.17,87.07,87.09,32094.0,85.5963,85.616,85.5177,85.5374,32094.0
2023-09-19 14:25:00,87.08,87.16,87.02,87.02,30707.0,85.5276,85.6061,85.4686,85.4686,30707.0
2023-09-19 14:30:00,87.03,87.24,87.02,87.24,41690.0,85.4785,85.6847,85.4686,85.6847,41690.0
2023-09-19 14:35:00,87.24,87.76,87.24,87.61,228670.0,85.6847,86.1954,85.6847,86.0481,228670.0
2023-09-19 14:40:00,87.61,87.68,87.53,87.58,50973.0,86.0481,86.1169,85.9695,86.0187,50973.0
2023-09-19 14:45:00,87.58,87.61,87.41,87.44,84120.0,86.0187,86.0481,85.8517,85.8811,84120.0
2023-09-19 14:50:00,87.43,87.46,87.21,87.29,83102.0,85.8713,85.9008,85.6552,85.7338,83102.0
2023-09-19 14:55:00,87.29,87.32,87.06,87.06,58943.0,85.7338,85.7633,85.5079,85.5079,58943.0
2023-09-19 15:00:00,87.02,87.16,86.96,87.11,95286.0,85.4686,85.6061,85.4097,85.557,95286.0
2023-09-19 15:05:00,87.1,87.14,87.03,87.05,30313.0,85.5472,85.5865,85.4785,85.4981,30313.0
2023-09-19 15:10:00,87.05,87.13,86.94,87.02,50681.0,85.4981,85.5767,85.3901,85.4686,50681.0
2023-09-19 15:15:00,87.02,87.1,86.94,87.06,62962.0,85.4686,85.5472,85.3901,85.5079,62962.0
2023-09-19 15:20:00,87.04,87.15,86.96,87.1,49346.0,85.4883,85.5963,85.4097,85.5472,49346.0
2023-09-19 15:25:00,87.12,87.34,87.12,87.27,80355.0,85.5669,85.7829,85.5669,85.7142,80355.0
2023-09-19 15:30:00,87.3,87.32,87.16,87.29,32595.0,85.7436,85.7633,85.6061,85.7338,32595.0
2023-09-19 15:35:00,87.29,87.36,87.2,87.33,65468.0,85.7338,85.8026,85.6454,85.7731,65468.0
2023-09-19 15:40:00,87.31,87.55,87.29,87.54,82961.0,85.7535,85.9892,85.7338,85.9794,82961.0
2023-09-19 15:45:00,87.53,87.69,87.53,87.57,98624.0,85.9695,86.1267,85.9695,86.0088,98624.0
2023-09-19 15:50:00,87.58,87.61,87.43,87.45,140718.0,86.0187,86.0481,85.8713,85.891,140718.0
2023-09-19 15:55:00,87.45,87.57,87.29,87.45,277550.0,85.891,86.0088,85.7338,85.891,277550.0
2023-09-20 09:30:00,88.13,88.16,87.83,87.99,202420.0,86.5588,86.5883,86.2642,86.4213,202420.0
2023-09-20 09:35:00,87.99,88.17,87.99,88.17,104074.0,86.4213,86.5981,86.4213,86.5981,104074.0
2023-09-20 09:40:00,88.17,88.25,88.07,88.17,96901.0,86.5981,86.6767,86.4999,86.5981,96901.0
2023-09-20 09:45:00,88.17,88.31,88.15,88.2,67956.0,86.5981,86.7356,86.5785,86.6276,67956.0
2023-09-20 09:50:00,88.19,88.29,88.1,88.25,57237.0,86.6178,86.716,86.5294,86.6767,57237.0
2023-09-20 09:55:00,88.25,88.4,88.19,88.23,83850.0,86.6767,86.824,86.6178,86.6571,83850.0
2023-09-20 10:00:00,88.23,88.42,88.13,88.18,106762.0,86.6571,86.8437,86.5588,86.608,106762.0
2023-09-20 10:05:00,88.19,88.31,88.06,88.21,111818.0,86.6178,86.7356,86.4901,86.6374,111818.0
2023-09-20 10:10:00,88.22,88.28,87.83,87.88,81550.0,86.6472,86.7062,86.2642,86.3133,81550.0
2023-09-20 10:15:00,87.88,87.98,87.81,87.93,102622.0,86.3133,86.4115,86.2446,86.3624,102622.0
2023-09-20 10:20:00,87.92,88.02,87.85,87.98,65205.0,86.3526,86.4508,86.2838,86.4115,65205.0
2023-09-20 10:25:00,87.98,88.07,87.9,88.03,45381.0,86.4115,86.4999,86.3329,86.4606,45381.0
2023-09-20 10:30:00,88.04,88.15,87.93,88.15,46218.0,86.4705,86.5785,86.3624,86.5785,46218.0
2023-09-20 10:35:00,88.14,88.14,87.93,87.98,40429.0,86.5687,86.5687,86.3624,86.4115,40429.0
2023-09-20 10:40:00,87.98,88.06,87.91,88.05,30868.0,86.4115,86.4901,86.3428,86.4803,30868.0
2023-09-20 10:45:00,88.06,88.1,87.89,87.9,33365.0,86.4901,86.5294,86.3231,86.3329,33365.0
2023-09-20 10:50:00,87.9,87.99,87.89,87.95,37017.0,86.3329,86.4213,86.3231,86.3821,37017.0
2023-09-20 10:55:00,87.95,88.08,87.85,87.92,31522.0,86.3821,86.5097,86.2838,86.3526,31522.0
2023-09-20 11:00:00,87.93,88.02,87.83,87.87,49504.0,86.3624,86.4508,86.2642,86.3035,49504.0
2023-09-20 11:05:00,87.87,88.08,87.84,88.06,44043.0,86.3035,86.5097,86.274,86.4901,44043.0
2023-09-20 11:10:00,88.08,88.11,87.98,88.04,35894.0,86.5097,86.5392,86.4115,86.4705,35894.0
2023-09-20 11:15:00,88.04,88.04,87.86,87.86,32837.0,86.4705,86.4705,86.2937,86.2937,32837.0
2023-09-20 11:20:00,87.87,87.91,87.78,87.84,46138.0,86.3035,86.3428,86.2151,86.274,46138.0
2023-09-20 11:25:00,87.81,87.83,87.71,87.73,46194.0,86.2446,86.2642,86.1463,86.166,46194.0
2023-09-20 11:30:00,87.72,87.86,87.71,87.8,50647.0,86.1562,86.2937,86.1463,86.2347,50647.0
2023-09-20 11:35:00,87.82,87.87,87.66,87.66,37131.0,86.2544,86.3035,86.0972,86.0972,37131.0
2023-09-20 11:40:00,87.68,87.79,87.66,87.73,35183.0,86.1169,86.2249,86.0972,86.166,35183.0
2023-09-20 11:45:00,87.73,87.91,87.72,87.88,36835.0,86.166,86.3428,86.1562,86.3133,36835.0
2023-09-20 11:50:00,87.88,87.97,87.84,87.95,45540.0,86.3133,86.4017,86.274,86.3821,45540.0
2023-09-20 11:55:00,87.94,88.01,87.92,88.0,28500.0,86.3722,86.441,86.3526,86.4312,28500.0
2023-09-20 12:00:00,88.0,88.01,87.89,87.92,27031.0,86.4312,86.441,86.3231,86.3526,27031.0
2023-09-20 12:05:00,87.91,87.94,87.86,87.9,23544.0,86.3428,86.3722,86.2937,86.3329,23544.0
2023-09-20 12:10:00,87.9,88.02,87.9,87.98,30534.0,86.3329,86.4508,86.3329,86.4115,30534.0
2023-09-20 12:15:00,88.0,88.01,87.95,87.95,14398.0,86.4312,86.441,86.3821,86.3821,14398.0
2023-09-20 12:20:00,87.94,88.01,87.91,87.91,18516.0,86.3722,86.441,86.3428,86.3428,18516.0
2023-09-20 12:25:00,87.91,88.07,87.85,88.06,51507.0,86.3428,86.4999,86.2838,86.4901,51507.0
2023-09-20 12:30:00,88.07,88.09,88.03,88.08,19689.0,86.4999,86.5196,86.4606,86.5097,19689.0
2023-09-20 12:35:00,88.07,88.13,88.03,88.1,21886.0,86.4999,86.5588,86.4606,86.5294,21886.0
2023-09-20 12:40:00,88.09,88.13,88.05,88.1,17458.0,86.5196,86.5588,86.4803,86.5294,17458.0
2023-09-20 12:45:00,88.09,88.13,88.03,88.07,26892.0,86.5196,86.5588,86.4606,86.4999,26892.0
2023-09-20 12:50:00,88.06,88.14,88.02,88.09,32107.0,86.4901,86.5687,86.4508,86.5196,32107.0
2023-09-20 12:55:00,88.09,88.17,88.08,88.15,36070.0,86.5196,86.5981,86.5097,86.5785,36070.0
2023-09-20 13:00:00,88.16,88.16,88.05,88.11,33613.0,86.5883,86.5883,86.4803,86.5392,33613.0
2023-09-20 13:05:00,88.09,88.17,88.03,88.09,42072.0,86.5196,86.5981,86.4606,86.5196,42072.0
2023-09-20 13:10:00,88.09,88.1,87.95,87.97,54460.0,86.5196,86.5294,86.3821,86.4017,54460.0
2023-09-20 13:15:00,87.96,88.06,87.91,88.05,36981.0,86.3919,86.4901,86.3428,86.4803,36981.0
2023-09-20 13:20:00,88.04,88.15,88.03,88.04,32806.0,86.4705,86.5785,86.4606,86.4705,32806.0
2023-09-20 13:25:00,88.04,88.06,87.95,87.95,30116.0,86.4705,86.4901,86.3821,86.3821,30116.0
2023-09-20 13:30:00,87.94,87.96,87.89,87.91,38546.0,86.3722,86.3919,86.3231,86.3428,38546.0
2023-09-20 13:35:00,87.91,87.91,87.71,87.72,47365.0,86.3428,86.3428,86.1463,86.1562,47365.0
2023-09-20 13:40:00,87.7,87.7,87.61,87.69,43991.0,86.1365,86.1365,86.0481,86.1267,43991.0
2023-09-20 13:45:00,87.69,87.71,87.63,87.7,36988.0,86.1267,86.1463,86.0678,86.1365,36988.0
2023-09-20 13:50:00,87.68,87.95,87.66,87.94,38056.0,86.1169,86.3821,86.0972,86.3722,38056.0
2023-09-20 13:55:00,87.94,87.99,87.88,87.92,63142.0,86.3722,86.4213,86.3133,86.3526,63142.0
2023-09-20 14:00:00,87.88,87.89,86.71,87.08,531925.0,86.3133,86.3231,85.1642,85.5276,531925.0
2023-09-20 14:05:00,87.06,87.37,86.73,87.03,270838.0,85.5079,85.8124,85.1838,85.4785,270838.0
2023-09-20 14:10:00,86.99,87.29,86.83,87.11,183749.0,85.4392,85.7338,85.282,85.557,183749.0
2023-09-20 14:15:00,87.08,87.36,87.0,87.26,185157.0,85.5276,85.8026,85.449,85.7044,185157.0
2023-09-20 14:20:00,87.22,87.48,87.09,87.44,169426.0,85.6651,85.9204,85.5374,85.8811,169426.0
2023-09-20 14:25:00,87.45,87.54,87.28,87.33,155073.0,85.891,85.9794,85.724,85.7731,155073.0
2023-09-20 14:30:00,87.3,88.01,87.11,87.52,417742.0,85.7436,86.441,85.557,85.9597,417742.0
2023-09-20 14:35:00,87.5,87.98,87.45,87.71,259810.0,85.9401,86.4115,85.891,86.1463,259810.0
2023-09-20 14:40:00,87.72,87.76,87.23,87.57,212662.0,86.1562,86.1954,85.6749,86.0088,212662.0
2023-09-20 14:45:00,87.57,87.66,86.98,87.01,254391.0,86.0088,86.0972,85.4294,85.4588,254391.0
2023-09-20 14:50:00,87.01,87.19,86.67,86.89,287974.0,85.4588,85.6356,85.1249,85.341,287974.0
2023-09-20 14:55:00,86.85,87.27,86.74,86.87,198726.0,85.3017,85.7142,85.1936,85.3213,198726.0
2023-09-20 15:00:00,86.86,87.13,86.71,86.92,249857.0,85.3115,85.5767,85.1642,85.3704,249857.0
2023-09-20 15:05:00,86.9,87.03,86.55,86.64,289336.0,85.3508,85.4785,85.007,85.0954,289336.0
2023-09-20 15:10:00,86.63,86.73,86.16,86.22,273478.0,85.0856,85.1838,84.624,84.6829,273478.0
2023-09-20 15:15:00,86.21,86.38,85.95,86.07,295758.0,84.6731,84.84,84.4177,84.5356,295758.0
2023-09-20 15:20:00,86.06,86.29,85.99,86.28,202372.0,84.5258,84.7517,84.457,84.7418,202372.0
2023-09-20 15:25:00,86.28,86.46,86.16,86.34,131015.0,84.7418,84.9186,84.624,84.8008,131015.0
2023-09-20 15:30:00,86.34,86.37,85.49,85.54,339974.0,84.8008,84.8302,83.9659,84.015,339974.0
2023-09-20 15:35:00,85.54,85.68,85.33,85.39,231508.0,84.015,84.1525,83.8088,83.8677,231508.0
2023-09-20 15:40:00,85.39,85.54,85.3,85.34,174945.0,83.8677,84.015,83.7793,83.8186,174945.0
2023-09-20 15:45:00,85.34,85.47,85.19,85.45,192392.0,83.8186,83.9463,83.6713,83.9266,192392.0
2023-09-20 15:50:00,85.43,85.56,85.31,85.34,294185.0,83.907,84.0347,83.7891,83.8186,294185.0
2023-09-20 15:55:00,85.34,85.45,84.89,84.99,462292.0,83.8186,83.9266,83.3766,83.4748,462292.0
2023-09-21 09:30:00,83.2,83.36,82.81,82.9,451782.0,81.7167,81.8739,81.3337,81.4221,451782.0
2023-09-21 09:35:00,82.92,83.17,82.66,82.71,270431.0,81.4417,81.6873,81.1864,81.2355,270431.0
2023-09-21 09:40:00,82.71,82.94,82.65,82.66,179272.0,81.2355,81.4614,81.1765,81.1864,179272.0
2023-09-21 09:45:00,82.66,82.92,82.63,82.7,121858.0,81.1864,81.4417,81.1569,81.2257,121858.0
2023-09-21 09:50:00,82.71,82.76,82.47,82.62,152993.0,81.2355,81.2846,80.9998,81.1471,152993.0
2023-09-21 09:55:00,82.6,82.6,82.3,82.31,99144.0,81.1274,81.1274,80.8328,80.8426,99144.0
2023-09-21 10:00:00,82.3,82.42,82.24,82.26,199442.0,80.8328,80.9506,80.7739,80.7935,199442.0
2023-09-21 10:05:00,82.25,82.69,82.23,82.68,250494.0,80.7837,81.2158,80.764,81.206,250494.0
2023-09-21 10:10:00,82.7,82.79,82.5,82.55,151332.0,81.2257,81.314,81.0292,81.0783,151332.0
2023-09-21 10:15:00,82.6,83.11,82.6,83.07,232486.0,81.1274,81.6283,81.1274,81.5891,232486.0
2023-09-21 10:20:00,83.06,83.12,82.79,82.83,186559.0,81.5792,81.6382,81.314,81.3533,186559.0
2023-09-21 10:25:00,82.82,82.88,82.58,82.61,125405.0,81.3435,81.4024,81.1078,81.1373,125405.0
2023-09-21 10:30:00,82.62,82.7,82.47,82.57,139741.0,81.1471,81.2257,80.9998,81.098,139741.0
2023-09-21 10:35:00,82.58,83.0,82.55,82.97,175250.0,81.1078,81.5203,81.0783,81.4908,175250.0
2023-09-21 10:40:00,82.98,83.05,82.7,82.71,136524.0,81.5007,81.5694,81.2257,81.2355,136524.0
2023-09-21 10:45:00,82.7,82.75,82.47,82.54,103461.0,81.2257,81.2748,80.9998,81.0685,103461.0
2023-09-21 10:50:00,82.52,82.59,82.41,82.48,108484.0,81.0489,81.1176,80.9408,81.0096,108484.0
2023-09-21 10:55:00,82.47,82.55,82.21,82.28,92894.0,80.9998,81.0783,80.7444,80.8131,92894.0
2023-09-21 11:00:00,82.27,82.39,82.27,82.38,193545.0,80.8033,80.9212,80.8033,80.9114,193545.0
2023-09-21 11:05:00,82.42,82.54,82.29,82.31,129693.0,80.9506,81.0685,80.823,80.8426,129693.0
2023-09-21 11:10:00,82.35,82.45,82.09,82.18,106066.0,80.8819,80.9801,80.6265,80.7149,106066.0
2023-09-21 11:15:00,82.18,82.2,82.01,82.13,136110.0,80.7149,80.7346,80.548,80.6658,136110.0
2023-09-21 11:20:00,82.13,82.32,82.1,82.13,105900.0,80.6658,80.8524,80.6363,80.6658,105900.0
2023-09-21 11:25:00,82.13,82.15,82.06,82.09,51420.0,80.6658,80.6855,80.5971,80.6265,51420.0
2023-09-21 11:30:00,82.09,82.4,82.05,82.34,118694.0,80.6265,80.931,80.5872,80.8721,118694.0
2023-09-21 11:35:00,82.37,82.44,82.21,82.31,69536.0,80.9015,80.9703,80.7444,80.8426,69536.0
2023-09-21 11:40:00,82.31,82.32,82.14,82.3,80136.0,80.8426,80.8524,80.6756,80.8328,80136.0
2023-09-21 11:45:00,82.3,82.5,82.28,82.45,74153.0,80.8328,81.0292,80.8131,80.9801,74153.0
2023-09-21 11:50:00,82.46,82.51,82.25,82.26,57773.0,80.9899,81.039,80.7837,80.7935,57773.0
2023-09-21 11:55:00,82.29,82.39,82.15,82.16,91508.0,80.823,80.9212,80.6855,80.6953,91508.0
2023-09-21 12:00:00,82.16,82.19,82.0,82.04,90316.0,80.6953,80.7247,80.5381,80.5774,90316.0
2023-09-21 12:05:00,82.04,82.09,82.0,82.07,106965.0,80.5774,80.6265,80.5381,80.6069,106965.0
2023-09-21 12:10:00,82.06,82.07,81.88,81.95,94201.0,80.5971,80.6069,80.4203,80.489,94201.0
2023-09-21 12:15:00,81.96,82.08,81.88,82.05,64710.0,80.4988,80.6167,80.4203,80.5872,64710.0
2023-09-21 12:20:00,82.05,82.12,81.94,82.05,68540.0,80.5872,80.656,80.4792,80.5872,68540.0
2023-09-21 12:25:00,82.04,82.13,81.94,82.06,57788.0,80.5774,80.6658,80.4792,80.5971,57788.0
2023-09-21 12:30:00,82.07,82.3,82.02,82.28,82258.0,80.6069,80.8328,80.5578,80.8131,82258.0
2023-09-21 12:35:00,82.28,82.28,81.99,82.0,70369.0,80.8131,80.8131,80.5283,80.5381,70369.0
2023-09-21 12:40:00,82.0,82.18,81.95,82.04,70083.0,80.5381,80.7149,80.489,80.5774,70083.0
2023-09-21 12:45:00,82.05,82.18,82.04,82.17,81735.0,80.5872,80.7149,80.5774,80.7051,81735.0
2023-09-21 12:50:00,82.16,82.25,82.09,82.12,37694.0,80.6953,80.7837,80.6265,80.656,37694.0
2023-09-21 12:55:00,82.11,82.11,81.94,81.96,80210.0,80.6462,80.6462,80.4792,80.4988,80210.0
2023-09-21 13:00:00,81.95,82.12,81.91,82.09,46124.0,80.489,80.656,80.4497,80.6265,46124.0
2023-09-21 13:05:00,82.09,82.29,82.07,82.22,77600.0,80.6265,80.823,80.6069,80.7542,77600.0
2023-09-21 13:10:00,82.21,82.42,82.21,82.41,84314.0,80.7444,80.9506,80.7444,80.9408,84314.0
2023-09-21 13:15:00,82.41,82.63,82.41,82.56,171557.0,80.9408,81.1569,80.9408,81.0881,171557.0
2023-09-21 13:20:00,82.56,82.61,82.48,82.55,81457.0,81.0881,81.1373,81.0096,81.0783,81457.0
2023-09-21 13:25:00,82.54,82.68,82.54,82.56,71441.0,81.0685,81.206,81.0685,81.0881,71441.0
2023-09-21 13:30:00,82.56,82.71,82.54,82.54,66722.0,81.0881,81.2355,81.0685,81.0685,66722.0
2023-09-21 13:35:00,82.54,82.73,82.53,82.55,70999.0,81.0685,81.2551,81.0587,81.0783,70999.0
2023-09-21 13:40:00,82.55,82.68,82.41,82.49,79958.0,81.0783,81.206,80.9408,81.0194,79958.0
2023-09-21 13:45:00,82.49,82.59,82.45,82.52,51780.0,81.0194,81.1176,80.9801,81.0489,51780.0
2023-09-21 13:50:00,82.54,82.6,82.44,82.51,61529.0,81.0685,81.1274,80.9703,81.039,61529.0
2023-09-21 13:55:00,82.51,82.52,82.36,82.45,61421.0,81.039,81.0489,80.8917,80.9801,61421.0
2023-09-21 14:00:00,82.45,82.49,82.24,82.26,83938.0,80.9801,81.0194,80.7739,80.7935,83938.0
2023-09-21 14:05:00,82.26,82.42,82.23,82.23,79781.0,80.7935,80.9506,80.764,80.764,79781.0
2023-09-21 14:10:00,82.23,82.38,82.15,82.17,79566.0,80.764,80.9114,80.6855,80.7051,79566.0
2023-09-21 14:15:00,82.16,82.2,82.04,82.09,71833.0,80.6953,80.7346,80.5774,80.6265,71833.0
2023-09-21 14:20:00,82.08,82.13,82.02,82.06,38595.0,80.6167,80.6658,80.5578,80.5971,38595.0
2023-09-21 14:25:00,82.08,82.08,81.81,81.82,93691.0,80.6167,80.6167,80.3515,80.3613,93691.0
2023-09-21 14:30:00,81.81,81.89,81.72,81.77,138549.0,80.3515,80.4301,80.2631,80.3122,138549.0
2023-09-21 14:35:00,81.77,82.07,81.74,81.95,130629.0,80.3122,80.6069,80.2828,80.489,130629.0
2023-09-21 14:40:00,81.94,82.05,81.91,81.97,57558.0,80.4792,80.5872,80.4497,80.5087,57558.0
2023-09-21 14:45:00,81.97,82.0,81.82,81.82,77217.0,80.5087,80.5381,80.3613,80.3613,77217.0
2023-09-21 14:50:00,81.83,81.85,81.7,81.84,55560.0,80.3712,80.3908,80.2435,80.381,55560.0
2023-09-21 14:55:00,81.83,81.86,81.66,81.67,96375.0,80.3712,80.4006,80.2042,80.214,96375.0
2023-09-21 15:00:00,81.68,81.85,81.59,81.76,86456.0,80.2238,80.3908,80.1354,80.3024,86456.0
2023-09-21 15:05:00,81.75,81.78,81.55,81.64,98726.0,80.2926,80.3221,80.0962,80.1845,98726.0
2023-09-21 15:10:00,81.65,81.7,81.39,81.45,109996.0,80.1944,80.2435,79.939,79.9979,109996.0
2023-09-21 15:15:00,81.45,81.45,81.26,81.35,100007.0,79.9979,79.9979,79.8113,79.8997,100007.0
2023-09-21 15:20:00,81.35,81.5,81.33,81.39,97622.0,79.8997,80.047,79.8801,79.939,97622.0
2023-09-21 15:25:00,81.4,81.43,81.06,81.12,130186.0,79.9488,79.9783,79.6149,79.6738,130186.0
2023-09-21 15:30:00,81.12,81.2,80.91,81.03,225033.0,79.6738,79.7524,79.4676,79.5854,225033.0
2023-09-21 15:35:00,81.02,81.28,81.01,81.14,111364.0,79.5756,79.831,79.5658,79.6935,111364.0
2023-09-21 15:40:00,81.15,81.27,80.99,81.17,147840.0,79.7033,79.8211,79.5461,79.7229,147840.0
2023-09-21 15:45:00,81.16,81.26,81.07,81.09,110496.0,79.7131,79.8113,79.6247,79.6444,110496.0
2023-09-21 15:50:00,81.07,81.07,80.85,80.98,218181.0,79.6247,79.6247,79.4086,79.5363,218181.0
2023-09-21 15:55:00,81.0,81.02,80.6,80.7,333089.0,79.556,79.5756,79.1631,79.2613,333089.0
2023-09-22 09:30:00,81.25,81.35,81.01,81.06,333564.0,79.8015,79.8997,79.5658,79.6149,333564.0
2023-09-22 09:35:00,81.08,81.25,81.02,81.08,144895.0,79.6345,79.8015,79.5756,79.6345,144895.0
2023-09-22 09:40:00,81.12,81.15,80.88,80.98,144091.0,79.6738,79.7033,79.4381,79.5363,144091.0
2023-09-22 09:45:00,80.94,81.27,80.92,81.19,182891.0,79.497,79.8211,79.4774,79.7426,182891.0
2023-09-22 09:50:00,81.18,81.19,80.8,80.9,131178.0,79.7328,79.7426,79.3595,79.4577,131178.0
2023-09-22 09:55:00,80.91,81.25,80.88,81.25,101102.0,79.4676,79.8015,79.4381,79.8015,101102.0
2023-09-22 10:00:00,81.26,81.39,81.03,81.33,168697.0,79.8113,79.939,79.5854,79.8801,168697.0
2023-09-22 10:05:00,81.32,81.63,81.3,81.47,212086.0,79.8703,80.1747,79.8506,80.0176,212086.0
2023-09-22 10:10:00,81.48,81.52,81.1,81.11,159279.0,80.0274,80.0667,79.6542,79.664,159279.0
2023-09-22 10:15:00,81.11,81.25,80.99,81.24,169837.0,79.664,79.8015,79.5461,79.7917,169837.0
2023-09-22 10:20:00,81.24,81.53,81.12,81.48,147208.0,79.7917,80.0765,79.6738,80.0274,147208.0
2023-09-22 10:25:00,81.49,81.49,81.21,81.43,113245.0,80.0372,80.0372,79.7622,79.9783,113245.0
2023-09-22 10:30:00,81.43,81.81,81.43,81.81,146789.0,79.9783,80.3515,79.9783,80.3515,146789.0
2023-09-22 10:35:00,81.81,81.89,81.7,81.73,76735.0,80.3515,80.4301,80.2435,80.2729,76735.0
2023-09-22 10:40:00,81.73,81.74,81.55,81.72,95711.0,80.2729,80.2828,80.0962,80.2631,95711.0
2023-09-22 10:45:00,81.74,81.83,81.7,81.74,74218.0,80.2828,80.3712,80.2435,80.2828,74218.0
2023-09-22 10:50:00,81.72,81.88,81.65,81.8,96179.0,80.2631,80.4203,80.1944,80.3417,96179.0
2023-09-22 10:55:00,81.77,82.0,81.77,81.94,137494.0,80.3122,80.5381,80.3122,80.4792,137494.0
2023-09-22 11:00:00,81.94,82.01,81.72,81.76,164314.0,80.4792,80.548,80.2631,80.3024,164314.0
2023-09-22 11:05:00,81.76,81.89,81.64,81.64,124252.0,80.3024,80.4301,80.1845,80.1845,124252.0
2023-09-22 11:10:00,81.65,81.68,81.54,81.66,84482.0,80.1944,80.2238,80.0863,80.2042,84482.0
2023-09-22 11:15:00,81.65,81.85,81.63,81.73,82133.0,80.1944,80.3908,80.1747,80.2729,82133.0
2023-09-22 11:20:00,81.73,81.85,81.68,81.82,53703.0,80.2729,80.3908,80.2238,80.3613,53703.0
2023-09-22 11:25:00,81.83,82.06,81.78,82.05,143089.0,80.3712,80.5971,80.3221,80.5872,143089.0
2023-09-22 11:30:00,82.06,82.08,81.94,81.99,73349.0,80.5971,80.6167,80.4792,80.5283,73349.0
2023-09-22 11:35:00,82.0,82.18,82.0,82.16,93992.0,80.5381,80.7149,80.5381,80.6953,93992.0
2023-09-22 11:40:00,82.17,82.17,81.85,81.9,170191.0,80.7051,80.7051,80.3908,80.4399,170191.0
2023-09-22 11:45:00,81.89,81.96,81.79,81.81,56746.0,80.4301,80.4988,80.3319,80.3515,56746.0
2023-09-22 11:50:00,81.82,81.9,81.65,81.69,60849.0,80.3613,80.4399,80.1944,80.2337,60849.0
2023-09-22 11:55:00,81.69,81.76,81.5,81.51,93578.0,80.2337,80.3024,80.047,80.0569,93578.0
2023-09-22 12:00:00,81.5,81.59,81.43,81.48,63305.0,80.047,80.1354,79.9783,80.0274,63305.0
2023-09-22 12:05:00,81.47,81.57,81.37,81.49,62017.0,80.0176,80.1158,79.9194,80.0372,62017.0
2023-09-22 12:10:00,81.48,81.58,81.4,81.55,43415.0,80.0274,80.1256,79.9488,80.0962,43415.0
2023-09-22 12:15:00,81.54,81.8,81.49,81.77,91533.0,80.0863,80.3417,80.0372,80.3122,91533.0
2023-09-22 12:20:00,81.76,81.84,81.7,81.76,51815.0,80.3024,80.381,80.2435,80.3024,51815.0
2023-09-22 12:25:00,81.77,81.77,81.63,81.7,46130.0,80.3122,80.3122,80.1747,80.2435,46130.0
2023-09-22 12:30:00,81.71,81.84,81.64,81.77,66313.0,80.2533,80.381,80.1845,80.3122,66313.0
2023-09-22 12:35:00,81.77,81.93,81.75,81.92,53320.0,80.3122,80.4694,80.2926,80.4596,53320.0
2023-09-22 12:40:00,81.93,81.99,81.9,81.94,47698.0,80.4694,80.5283,80.4399,80.4792,47698.0
2023-09-22 12:45:00,81.94,81.97,81.84,81.89,57562.0,80.4792,80.5087,80.381,80.4301,57562.0
2023-09-22 12:50:00,81.9,81.91,81.82,81.84,57625.0,80.4399,80.4497,80.3613,80.381,57625.0
2023-09-22 12:55:00,81.85,81.95,81.79,81.79,54695.0,80.3908,80.489,80.3319,80.3319,54695.0
2023-09-22 13:00:00,81.8,81.83,81.71,81.78,47851.0,80.3417,80.3712,80.2533,80.3221,47851.0
2023-09-22 13:05:00,81.75,81.82,81.61,81.61,39396.0,80.2926,80.3613,80.1551,80.1551,39396.0
2023-09-22 13:10:00,81.62,81.72,81.53,81.57,61696.0,80.1649,80.2631,80.0765,80.1158,61696.0
2023-09-22 13:15:00,81.56,81.57,81.37,81.41,70373.0,80.106,80.1158,79.9194,79.9587,70373.0
2023-09-22 13:20:00,81.41,81.41,80.99,81.12,274909.0,79.9587,79.9587,79.5461,79.6738,274909.0
2023-09-22 13:25:00,81.13,81.15,80.99,81.09,123971.0,79.6836,79.7033,79.5461,79.6444,123971.0
2023-09-22 13:30:00,81.08,81.08,80.87,80.97,74247.0,79.6345,79.6345,79.4283,79.5265,74247.0
2023-09-22 13:35:00,80.97,81.11,80.63,80.75,162108.0,79.5265,79.664,79.1926,79.3104,162108.0
2023-09-22 13:40:00,80.75,80.79,80.58,80.65,93241.0,79.3104,79.3497,79.1434,79.2122,93241.0
2023-09-22 13:45:00,80.64,80.75,80.56,80.66,73521.0,79.2024,79.3104,79.1238,79.222,73521.0
2023-09-22 13:50:00,80.67,80.92,80.63,80.83,140682.0,79.2318,79.4774,79.1926,79.389,140682.0
2023-09-22 13:55:00,80.84,80.96,80.79,80.79,78817.0,79.3988,79.5167,79.3497,79.3497,78817.0
2023-09-22 14:00:00,80.79,80.9,80.68,80.76,56927.0,79.3497,79.4577,79.2417,79.3202,56927.0
2023-09-22 14:05:00,80.77,80.84,80.68,80.74,49778.0,79.3301,79.3988,79.2417,79.3006,49778.0
2023-09-22 14:10:00,80.74,80.74,80.38,80.42,125955.0,79.3006,79.3006,78.947,78.9863,125955.0
2023-09-22 14:15:00,80.4,80.47,80.19,80.26,110775.0,78.9667,79.0354,78.7604,78.8292,110775.0
2023-09-22 14:20:00,80.27,80.56,80.27,80.52,104593.0,78.839,79.1238,78.839,79.0845,104593.0
2023-09-22 14:25:00,80.52,80.69,80.43,80.45,132636.0,79.0845,79.2515,78.9961,79.0158,132636.0
2023-09-22 14:30:00,80.44,80.57,80.31,80.52,96803.0,79.0059,79.1336,78.8783,79.0845,96803.0
2023-09-22 14:35:00,80.52,80.6,80.34,80.37,58271.0,79.0845,79.1631,78.9077,78.9372,58271.0
2023-09-22 14:40:00,80.36,80.43,80.22,80.24,78605.0,78.9274,78.9961,78.7899,78.8095,78605.0
2023-09-22 14:45:00,80.24,80.46,80.19,80.46,77112.0,78.8095,79.0256,78.7604,79.0256,77112.0
2023-09-22 14:50:00,80.46,80.53,80.38,80.46,72506.0,79.0256,79.0943,78.947,79.0256,72506.0
2023-09-22 14:55:00,80.45,80.56,80.37,80.47,81694.0,79.0158,79.1238,78.9372,79.0354,81694.0
2023-09-22 15:00:00,80.47,80.98,80.41,80.81,192476.0,79.0354,79.5363,78.9765,79.3693,192476.0
2023-09-22 15:05:00,80.81,81.39,80.77,81.37,179414.0,79.3693,79.939,79.3301,79.9194,179414.0
2023-09-22 15:10:00,81.39,81.45,81.26,81.36,116439.0,79.939,79.9979,79.8113,79.9095,116439.0
2023-09-22 15:15:00,81.37,81.48,81.27,81.41,92192.0,79.9194,80.0274,79.8211,79.9587,92192.0
2023-09-22 15:20:00,81.42,81.68,81.26,81.51,138234.0,79.9685,80.2238,79.8113,80.0569,138234.0
2023-09-22 15:25:00,81.52,81.55,81.33,81.33,75423.0,80.0667,80.0962,79.8801,79.8801,75423.0
2023-09-22 15:30:00,81.34,81.44,81.01,81.02,122509.0,79.8899,79.9881,79.5658,79.5756,122509.0
2023-09-22 15:35:00,81.02,81.08,80.93,80.99,85700.0,79.5756,79.6345,79.4872,79.5461,85700.0
2023-09-22 15:40:00,80.97,81.01,80.42,80.43,147206.0,79.5265,79.5658,78.9863,78.9961,147206.0
2023-09-22 15:45:00,80.41,80.61,80.13,80.26,200188.0,78.9765,79.1729,78.7015,78.8292,200188.0
2023-09-22 15:50:00,80.24,80.27,79.88,80.01,341939.0,78.8095,78.839,78.4559,78.5836,341939.0
2023-09-22 15:55:00,80.01,80.32,80.0,80.09,437590.0,78.5836,78.8881,78.5738,78.6622,437590.0
2023-09-25 09:30:00,79.36,79.52,79.14,79.2,297643.0,77.9452,78.1023,77.7291,77.788,297643.0
2023-09-25 09:35:00,79.22,79.48,79.15,79.48,168111.0,77.8077,78.0631,77.7389,78.0631,168111.0
2023-09-25 09:40:00,79.48,79.78,79.48,79.7,177162.0,78.0631,78.3577,78.0631,78.2791,177162.0
2023-09-25 09:45:00,79.71,79.9,79.59,79.77,79608.0,78.289,78.4756,78.1711,78.3479,79608.0
2023-09-25 09:50:00,79.77,80.01,79.74,79.96,104772.0,78.3479,78.5836,78.3184,78.5345,104772.0
2023-09-25 09:55:00,79.95,80.26,79.95,80.16,87738.0,78.5247,78.8292,78.5247,78.7309,87738.0
2023-09-25 10:00:00,80.17,80.25,79.83,79.88,158592.0,78.7408,78.8193,78.4068,78.4559,158592.0
2023-09-25 10:05:00,79.89,80.03,79.67,79.77,107760.0,78.4657,78.6033,78.2497,78.3479,107760.0
2023-09-25 10:10:00,79.78,80.09,79.75,80.02,115829.0,78.3577,78.6622,78.3282,78.5934,115829.0
2023-09-25 10:15:00,80.01,80.2,79.77,79.8,127231.0,78.5836,78.7702,78.3479,78.3774,127231.0
2023-09-25 10:20:00,79.8,79.89,79.6,79.71,126701.0,78.3774,78.4657,78.1809,78.289,126701.0
2023-09-25 10:25:00,79.71,79.71,79.41,79.58,148274.0,78.289,78.289,77.9943,78.1613,148274.0
2023-09-25 10:30:00,79.58,79.94,79.49,79.82,104696.0,78.1613,78.5149,78.0729,78.397,104696.0
2023-09-25 10:35:00,79.85,79.92,79.72,79.87,81166.0,78.4265,78.4952,78.2988,78.4461,81166.0
2023-09-25 10:40:00,79.85,79.88,79.7,79.77,63402.0,78.4265,78.4559,78.2791,78.3479,63402.0
2023-09-25 10:45:00,79.76,79.96,79.76,79.86,84407.0,78.3381,78.5345,78.3381,78.4363,84407.0
2023-09-25 10:50:00,79.86,79.87,79.55,79.58,109575.0,78.4363,78.4461,78.1318,78.1613,109575.0
2023-09-25 10:55:00,79.55,79.59,79.41,79.41,125621.0,78.1318,78.1711,77.9943,77.9943,125621.0
2023-09-25 11:00:00,79.41,79.54,79.37,79.51,82670.0,77.9943,78.122,77.955,78.0925,82670.0
2023-09-25 11:05:00,79.52,80.07,79.49,80.02,145062.0,78.1023,78.6425,78.0729,78.5934,145062.0
2023-09-25 11:10:00,80.03,80.16,79.96,80.08,93317.0,78.6033,78.7309,78.5345,78.6524,93317.0
2023-09-25 11:15:00,80.11,80.65,80.1,80.63,229027.0,78.6818,79.2122,78.672,79.1926,229027.0
2023-09-25 11:20:00,80.65,80.67,80.49,80.61,102867.0,79.2122,79.2318,79.0551,79.1729,102867.0
2023-09-25 11:25:00,80.62,80.64,80.38,80.4,90720.0,79.1827,79.2024,78.947,78.9667,90720.0
2023-09-25 11:30:00,80.43,80.51,80.35,80.45,77713.0,78.9961,79.0747,78.9175,79.0158,77713.0
2023-09-25 11:35:00,80.45,80.53,80.36,80.38,46930.0,79.0158,79.0943,78.9274,78.947,46930.0
2023-09-25 11:40:00,80.38,80.78,80.34,80.71,102669.0,78.947,79.3399,78.9077,79.2711,102669.0
2023-09-25 11:45:00,80.71,80.76,80.57,80.6,71316.0,79.2711,79.3202,79.1336,79.1631,71316.0
2023-09-25 11:50:00,80.62,80.72,80.58,80.62,50216.0,79.1827,79.281,79.1434,79.1827,50216.0
2023-09-25 11:55:00,80.63,80.71,80.46,80.55,55106.0,79.1926,79.2711,79.0256,79.114,55106.0
2023-09-25 12:00:00,80.56,80.62,80.43,80.48,55612.0,79.1238,79.1827,78.9961,79.0452,55612.0
2023-09-25 12:05:00,80.48,80.63,80.46,80.54,40714.0,79.0452,79.1926,79.0256,79.1042,40714.0
2023-09-25 12:10:00,80.53,80.66,80.51,80.62,53241.0,79.0943,79.222,79.0747,79.1827,53241.0
2023-09-25 12:15:00,80.63,80.89,80.62,80.84,45096.0,79.1926,79.4479,79.1827,79.3988,45096.0
2023-09-25 12:20:00,80.84,80.98,80.8,80.94,38529.0,79.3988,79.5363,79.3595,79.497,38529.0
2023-09-25 12:25:00,80.93,80.95,80.85,80.9,34881.0,79.4872,79.5069,79.4086,79.4577,34881.0
2023-09-25 12:30:00,80.91,80.94,80.8,80.8,50974.0,79.4676,79.497,79.3595,79.3595,50974.0
2023-09-25 12:35:00,80.8,80.82,80.6,80.61,74529.0,79.3595,79.3792,79.1631,79.1729,74529.0
2023-09-25 12:40:00,80.6,80.74,80.59,80.59,43306.0,79.1631,79.3006,79.1533,79.1533,43306.0
2023-09-25 12:45:00,80.61,80.62,80.49,80.5,64292.0,79.1729,79.1827,79.0551,79.0649,64292.0
2023-09-25 12:50:00,80.49,80.5,80.18,80.44,110632.0,79.0551,79.0649,78.7506,79.0059,110632.0
2023-09-25 12:55:00,80.43,80.45,80.31,80.45,50761.0,78.9961,79.0158,78.8783,79.0158,50761.0
2023-09-25 13:00:00,80.45,80.46,80.31,80.34,31059.0,79.0158,79.0256,78.8783,78.9077,31059.0
2023-09-25 13:05:00,80.34,80.72,80.33,80.67,76927.0,78.9077,79.281,78.8979,79.2318,76927.0
2023-09-25 13:10:00,80.68,80.87,80.66,80.8,56156.0,79.2417,79.4283,79.222,79.3595,56156.0
2023-09-25 13:15:00,80.81,80.83,80.67,80.71,53120.0,79.3693,79.389,79.2318,79.2711,53120.0
2023-09-25 13:20:00,80.71,80.76,80.51,80.53,64077.0,79.2711,79.3202,79.0747,79.0943,64077.0
2023-09-25 13:25:00,80.53,80.56,80.22,80.38,85748.0,79.0943,79.1238,78.7899,78.947,85748.0
2023-09-25 13:30:00,80.4,80.41,80.22,80.39,60516.0,78.9667,78.9765,78.7899,78.9568,60516.0
2023-09-25 13:35:00,80.38,80.55,80.34,80.55,69113.0,78.947,79.114,78.9077,79.114,69113.0
2023-09-25 13:40:00,80.55,80.55,80.35,80.38,42235.0,79.114,79.114,78.9175,78.947,42235.0
2023-09-25 13:45:00,80.38,80.46,80.2,80.43,92233.0,78.947,79.0256,78.7702,78.9961,92233.0
2023-09-25 13:50:00,80.43,80.62,80.42,80.52,53970.0,78.9961,79.1827,78.9863,79.0845,53970.0
2023-09-25 13:55:00,80.51,80.66,80.51,80.66,56550.0,79.0747,79.222,79.0747,79.222,56550.0
2023-09-25 14:00:00,80.67,80.79,80.66,80.76,56435.0,79.2318,79.3497,79.222,79.3202,56435.0
2023-09-25 14:05:00,80.77,80.81,80.59,80.63,83777.0,79.3301,79.3693,79.1533,79.1926,83777.0
2023-09-25 14:10:00,80.58,80.67,80.53,80.56,48774.0,79.1434,79.2318,79.0943,79.1238,48774.0
2023-09-25 14:15:00,80.56,80.62,80.44,80.55,46410.0,79.1238,79.1827,79.0059,79.114,46410.0
2023-09-25 14:20:00,80.58,80.6,80.32,80.35,78549.0,79.1434,79.1631,78.8881,78.9175,78549.0
2023-09-25 14:25:00,80.35,80.53,80.33,80.41,65004.0,78.9175,79.0943,78.8979,78.9765,65004.0
2023-09-25 14:30:00,80.39,80.55,80.32,80.49,58237.0,78.9568,79.114,78.8881,79.0551,58237.0
2023-09-25 14:35:00,80.48,80.78,80.48,80.59,94192.0,79.0452,79.3399,79.0452,79.1533,94192.0
2023-09-25 14:40:00,80.59,80.71,80.44,80.49,81488.0,79.1533,79.2711,79.0059,79.0551,81488.0
2023-09-25 14:45:00,80.48,80.62,80.45,80.5,65767.0,79.0452,79.1827,79.0158,79.0649,65767.0
2023-09-25 14:50:00,80.47,80.57,80.39,80.44,79461.0,79.0354,79.1336,78.9568,79.0059,79461.0
2023-09-25 14:55:00,80.44,80.47,80.29,80.33,96218.0,79.0059,79.0354,78.8586,78.8979,96218.0
2023-09-25 15:00:00,80.31,80.4,79.92,80.0,193333.0,78.8783,78.9667,78.4952,78.5738,193333.0
2023-09-25 15:05:00,79.98,80.03,79.83,79.87,101376.0,78.5541,78.6033,78.4068,78.4461,101376.0
2023-09-25 15:10:00,79.86,80.13,79.84,80.13,104487.0,78.4363,78.7015,78.4166,78.7015,104487.0
2023-09-25 15:15:00,80.12,80.61,80.11,80.57,174868.0,78.6916,79.1729,78.6818,79.1336,174868.0
2023-09-25 15:20:00,80.57,80.67,80.38,80.43,141533.0,79.1336,79.2318,78.947,78.9961,141533.0
2023-09-25 15:25:00,80.42,80.44,80.19,80.44,83253.0,78.9863,79.0059,78.7604,79.0059,83253.0
2023-09-25 15:30:00,80.44,80.58,80.31,80.48,93949.0,79.0059,79.1434,78.8783,79.0452,93949.0
2023-09-25 15:35:00,80.49,80.73,80.4,80.72,78263.0,79.0551,79.2908,78.9667,79.281,78263.0
2023-09-25 15:40:00,80.71,80.74,80.49,80.5,68953.0,79.2711,79.3006,79.0551,79.0649,68953.0
2023-09-25 15:45:00,80.51,80.7,80.5,80.66,85623.0,79.0747,79.2613,79.0649,79.222,85623.0
2023-09-25 15:50:00,80.67,80.89,80.4,80.48,266474.0,79.2318,79.4479,78.9667,79.0452,266474.0
2023-09-25 15:55:00,80.49,81.11,80.43,81.1,440540.0,79.0551,79.664,78.9961,79.6542,440540.0
2023-09-26 09:30:00,79.29,79.53,79.25,79.46,316522.0,77.8764,78.1122,77.8372,78.0434,316522.0
2023-09-26 09:35:00,79.47,79.67,79.41,79.58,153808.0,78.0532,78.2497,77.9943,78.1613,153808.0
2023-09-26 09:40:00,79.59,79.71,79.41,79.64,197488.0,78.1711,78.289,77.9943,78.2202,197488.0
2023-09-26 09:45:00,79.64,79.66,79.29,79.3,95273.0,78.2202,78.2398,77.8764,77.8863,95273.0
2023-09-26 09:50:00,79.29,79.31,79.02,79.08,216650.0,77.8764,77.8961,77.6113,77.6702,216650.0
2023-09-26 09:55:00,79.09,79.16,78.98,79.07,156066.0,77.68,77.7488,77.572,77.6604,156066.0
2023-09-26 10:00:00,79.06,79.21,78.79,78.81,405912.0,77.6505,77.7979,77.3854,77.405,405912.0
2023-09-26 10:05:00,78.79,79.12,78.75,78.88,303633.0,77.3854,77.7095,77.3461,77.4738,303633.0
2023-09-26 10:10:00,78.89,78.89,78.37,78.39,251377.0,77.4836,77.4836,76.9728,76.9925,251377.0
2023-09-26 10:15:00,78.42,78.44,78.12,78.19,245288.0,77.022,77.0416,76.7273,76.7961,245288.0
2023-09-26 10:20:00,78.19,78.44,78.18,78.35,286421.0,76.7961,77.0416,76.7862,76.9532,286421.0
2023-09-26 10:25:00,78.36,78.65,78.29,78.64,213014.0,76.963,77.2479,76.8943,77.238,213014.0
2023-09-26 10:30:00,78.64,78.72,78.46,78.51,161994.0,77.238,77.3166,77.0612,77.1104,161994.0
2023-09-26 10:35:00,78.5,78.64,78.43,78.59,110372.0,77.1005,77.238,77.0318,77.1889,110372.0
2023-09-26 10:40:00,78.59,78.93,78.57,78.91,114364.0,77.1889,77.5229,77.1693,77.5032,114364.0
2023-09-26 10:45:00,78.9,79.07,78.64,78.64,232947.0,77.4934,77.6604,77.238,77.238,232947.0
2023-09-26 10:50:00,78.66,78.69,78.48,78.54,120083.0,77.2577,77.2871,77.0809,77.1398,120083.0
2023-09-26 10:55:00,78.54,78.71,78.48,78.69,158075.0,77.1398,77.3068,77.0809,77.2871,158075.0
2023-09-26 11:00:00,78.7,78.81,78.63,78.71,142344.0,77.297,77.405,77.2282,77.3068,142344.0
2023-09-26 11:05:00,78.7,78.7,78.35,78.47,164186.0,77.297,77.297,76.9532,77.0711,164186.0
2023-09-26 11:10:00,78.48,78.48,78.32,78.37,97142.0,77.0809,77.0809,76.9237,76.9728,97142.0
2023-09-26 11:15:00,78.37,78.42,78.28,78.36,67587.0,76.9728,77.022,76.8845,76.963,67587.0
2023-09-26 11:20:00,78.36,78.4,78.21,78.23,74523.0,76.963,77.0023,76.8157,76.8353,74523.0
2023-09-26 11:25:00,78.22,78.26,77.99,78.0,115291.0,76.8255,76.8648,76.5996,76.6094,115291.0
2023-09-26 11:30:00,78.01,78.23,77.92,78.23,252277.0,76.6193,76.8353,76.5309,76.8353,252277.0
2023-09-26 11:35:00,78.22,78.35,78.13,78.28,105667.0,76.8255,76.9532,76.7371,76.8845,105667.0
2023-09-26 11:40:00,78.28,78.37,78.08,78.2,130493.0,76.8845,76.9728,76.688,76.8059,130493.0
2023-09-26 11:45:00,78.2,78.29,78.04,78.18,101937.0,76.8059,76.8943,76.6487,76.7862,101937.0
2023-09-26 11:50:00,78.19,78.27,78.07,78.1,154334.0,76.7961,76.8746,76.6782,76.7077,154334.0
2023-09-26 11:55:00,78.09,78.23,78.04,78.17,106775.0,76.6978,76.8353,76.6487,76.7764,106775.0
2023-09-26 12:00:00,78.18,78.3,78.08,78.1,122586.0,76.7862,76.9041,76.688,76.7077,122586.0
2023-09-26 12:05:00,78.09,78.4,78.05,78.39,136979.0,76.6978,77.0023,76.6586,76.9925,136979.0
2023-09-26 12:10:00,78.39,78.52,78.33,78.4,101391.0,76.9925,77.1202,76.9336,77.0023,101391.0
2023-09-26 12:15:00,78.39,78.54,78.26,78.31,106026.0,76.9925,77.1398,76.8648,76.9139,106026.0
2023-09-26 12:20:00,78.3,78.55,78.26,78.54,53699.0,76.9041,77.1496,76.8648,77.1398,53699.0
2023-09-26 12:25:00,78.54,78.54,78.41,78.48,65410.0,77.1398,77.1398,77.0121,77.0809,65410.0
2023-09-26 12:30:00,78.48,78.52,78.37,78.43,62258.0,77.0809,77.1202,76.9728,77.0318,62258.0
2023-09-26 12:35:00,78.46,78.56,78.45,78.51,54796.0,77.0612,77.1595,77.0514,77.1104,54796.0
2023-09-26 12:40:00,78.53,78.62,78.43,78.48,144251.0,77.13,77.2184,77.0318,77.0809,144251.0
2023-09-26 12:45:00,78.47,78.55,78.42,78.54,53654.0,77.0711,77.1496,77.022,77.1398,53654.0
2023-09-26 12:50:00,78.54,78.66,78.5,78.59,53751.0,77.1398,77.2577,77.1005,77.1889,53751.0
2023-09-26 12:55:00,78.59,78.6,78.44,78.45,50598.0,77.1889,77.1987,77.0416,77.0514,50598.0
2023-09-26 13:00:00,78.45,78.62,78.32,78.52,128836.0,77.0514,77.2184,76.9237,77.1202,128836.0
2023-09-26 13:05:00,78.47,78.62,78.16,78.6,166731.0,77.0711,77.2184,76.7666,77.1987,166731.0
2023-09-26 13:10:00,78.6,78.68,78.56,78.61,87814.0,77.1987,77.2773,77.1595,77.2086,87814.0
2023-09-26 13:15:00,78.6,78.67,78.36,78.38,239027.0,77.1987,77.2675,76.963,76.9827,239027.0
2023-09-26 13:20:00,78.38,78.43,78.33,78.33,56111.0,76.9827,77.0318,76.9336,76.9336,56111.0
2023-09-26 13:25:00,78.34,78.38,78.11,78.11,81672.0,76.9434,76.9827,76.7175,76.7175,81672.0
2023-09-26 13:30:00,78.11,78.23,78.06,78.06,81639.0,76.7175,76.8353,76.6684,76.6684,81639.0
2023-09-26 13:35:00,78.07,78.08,77.69,77.73,194089.0,76.6782,76.688,76.305,76.3443,194089.0
2023-09-26 13:40:00,77.72,77.76,77.58,77.64,141594.0,76.3344,76.3737,76.1969,76.2559,141594.0
2023-09-26 13:45:00,77.64,77.71,77.57,77.59,97564.0,76.2559,76.3246,76.1871,76.2068,97564.0
2023-09-26 13:50:00,77.6,77.95,77.59,77.85,228073.0,76.2166,76.5603,76.2068,76.4621,228073.0
2023-09-26 13:55:00,77.83,78.0,77.8,77.97,76684.0,76.4425,76.6094,76.413,76.58,76684.0
2023-09-26 14:00:00,77.97,77.97,77.75,77.81,129988.0,76.58,76.58,76.3639,76.4228,129988.0
2023-09-26 14:05:00,77.8,77.89,77.7,77.7,77839.0,76.413,76.5014,76.3148,76.3148,77839.0
2023-09-26 14:10:00,77.72,77.81,77.51,77.63,131511.0,76.3344,76.4228,76.1282,76.246,131511.0
2023-09-26 14:15:00,77.62,77.7,77.47,77.48,132234.0,76.2362,76.3148,76.0889,76.0987,132234.0
2023-09-26 14:20:00,77.48,77.78,77.47,77.69,138814.0,76.0987,76.3934,76.0889,76.305,138814.0
2023-09-26 14:25:00,77.69,77.7,77.46,77.51,74512.0,76.305,76.3148,76.0791,76.1282,74512.0
2023-09-26 14:30:00,77.5,77.66,77.43,77.53,110772.0,76.1184,76.2755,76.0496,76.1478,110772.0
2023-09-26 14:35:00,77.52,77.56,77.36,77.39,117798.0,76.138,76.1773,75.9809,76.0103,117798.0
2023-09-26 14:40:00,77.39,77.48,77.32,77.36,100289.0,76.0103,76.0987,75.9416,75.9809,100289.0
2023-09-26 14:45:00,77.36,77.44,77.3,77.38,72155.0,75.9809,76.0594,75.9219,76.0005,72155.0
2023-09-26 14:50:00,77.4,77.44,77.27,77.32,123141.0,76.0201,76.0594,75.8925,75.9416,123141.0
2023-09-26 14:55:00,77.31,77.46,77.29,77.46,89886.0,75.9317,76.0791,75.9121,76.0791,89886.0
2023-09-26 15:00:00,77.46,77.54,77.3,77.34,108897.0,76.0791,76.1576,75.9219,75.9612,108897.0
2023-09-26 15:05:00,77.34,77.58,77.31,77.54,126109.0,75.9612,76.1969,75.9317,76.1576,126109.0
2023-09-26 15:10:00,77.55,77.58,77.37,77.39,102431.0,76.1675,76.1969,75.9907,76.0103,102431.0
2023-09-26 15:15:00,77.4,77.44,77.14,77.19,162006.0,76.0201,76.0594,75.7648,75.8139,162006.0
2023-09-26 15:20:00,77.18,77.25,77.1,77.12,220454.0,75.8041,75.8728,75.7255,75.7451,220454.0
2023-09-26 15:25:00,77.12,77.23,77.01,77.15,226232.0,75.7451,75.8532,75.6371,75.7746,226232.0
2023-09-26 15:30:00,77.14,77.27,77.07,77.1,205079.0,75.7648,75.8925,75.696,75.7255,205079.0
2023-09-26 15:35:00,77.09,77.27,77.05,77.26,216431.0,75.7157,75.8925,75.6764,75.8826,216431.0
2023-09-26 15:40:00,77.26,77.52,77.24,77.51,274566.0,75.8826,76.138,75.863,76.1282,274566.0
2023-09-26 15:45:00,77.5,77.52,77.26,77.28,224597.0,76.1184,76.138,75.8826,75.9023,224597.0
2023-09-26 15:50:00,77.27,77.55,77.14,77.44,408725.0,75.8925,76.1675,75.7648,76.0594,408725.0
2023-09-26 15:55:00,77.43,77.59,77.41,77.47,506790.0,76.0496,76.2068,76.03,76.0889,506790.0
2023-09-27 09:30:00,78.12,78.44,78.08,78.2,243848.0,76.7273,77.0416,76.688,76.8059,243848.0
2023-09-27 09:35:00,78.21,78.32,77.95,78.01,174460.0,76.8157,76.9237,76.5603,76.6193,174460.0
2023-09-27 09:40:00,78.01,78.29,77.89,78.28,203192.0,76.6193,76.8943,76.5014,76.8845,203192.0
2023-09-27 09:45:00,78.28,78.43,77.99,78.04,126819.0,76.8845,77.0318,76.5996,76.6487,126819.0
2023-09-27 09:50:00,78.05,78.26,77.99,78.18,81255.0,76.6586,76.8648,76.5996,76.7862,81255.0
2023-09-27 09:55:00,78.17,78.2,77.96,78.02,107807.0,76.7764,76.8059,76.5702,76.6291,107807.0
2023-09-27 10:00:00,78.03,78.15,77.71,77.78,191727.0,76.6389,76.7568,76.3246,76.3934,191727.0
2023-09-27 10:05:00,77.78,77.82,77.62,77.7,167162.0,76.3934,76.4327,76.2362,76.3148,167162.0
2023-09-27 10:10:00,77.69,77.72,77.45,77.47,205841.0,76.305,76.3344,76.0692,76.0889,205841.0
2023-09-27 10:15:00,77.48,77.59,77.44,77.56,141431.0,76.0987,76.2068,76.0594,76.1773,141431.0
2023-09-27 10:20:00,77.57,78.08,77.57,77.97,383050.0,76.1871,76.688,76.1871,76.58,383050.0
2023-09-27 10:25:00,77.97,78.09,77.87,77.99,180430.0,76.58,76.6978,76.4818,76.5996,180430.0
2023-09-27 10:30:00,77.98,78.01,77.72,77.99,266050.0,76.5898,76.6193,76.3344,76.5996,266050.0
2023-09-27 10:35:00,77.99,78.04,77.81,77.84,145437.0,76.5996,76.6487,76.4228,76.4523,145437.0
2023-09-27 10:40:00,77.83,77.83,77.65,77.69,155723.0,76.4425,76.4425,76.2657,76.305,155723.0
2023-09-27 10:45:00,77.7,77.8,77.55,77.77,137740.0,76.3148,76.413,76.1675,76.3835,137740.0
2023-09-27 10:50:00,77.77,77.77,77.1,77.17,236308.0,76.3835,76.3835,75.7255,75.7942,236308.0
2023-09-27 10:55:00,77.17,77.23,76.98,77.07,148041.0,75.7942,75.8532,75.6076,75.696,148041.0
2023-09-27 11:00:00,77.08,77.34,77.02,77.27,194295.0,75.7058,75.9612,75.6469,75.8925,194295.0
2023-09-27 11:05:00,77.27,77.53,77.17,77.51,104655.0,75.8925,76.1478,75.7942,76.1282,104655.0
2023-09-27 11:10:00,77.52,77.56,77.36,77.49,93365.0,76.138,76.1773,75.9809,76.1085,93365.0
2023-09-27 11:15:00,77.48,77.48,77.27,77.32,95014.0,76.0987,76.0987,75.8925,75.9416,95014.0
2023-09-27 11:20:00,77.31,77.52,77.24,77.34,74500.0,75.9317,76.138,75.863,75.9612,74500.0
2023-09-27 11:25:00,77.35,77.56,77.31,77.51,91645.0,75.971,76.1773,75.9317,76.1282,91645.0
2023-09-27 11:30:00,77.51,77.59,77.42,77.57,59072.0,76.1282,76.2068,76.0398,76.1871,59072.0
2023-09-27 11:35:00,77.56,77.59,77.27,77.27,117228.0,76.1773,76.2068,75.8925,75.8925,117228.0
2023-09-27 11:40:00,77.28,77.29,77.01,77.02,82591.0,75.9023,75.9121,75.6371,75.6469,82591.0
2023-09-27 11:45:00,77.02,77.05,76.76,76.91,127898.0,75.6469,75.6764,75.3915,75.5389,127898.0
2023-09-27 11:50:00,76.91,76.97,76.84,76.9,73884.0,75.5389,75.5978,75.4701,75.5291,73884.0
2023-09-27 11:55:00,76.89,76.99,76.85,76.9,68819.0,75.5192,75.6174,75.4799,75.5291,68819.0
2023-09-27 12:00:00,76.92,76.92,76.53,76.56,160460.0,75.5487,75.5487,75.1656,75.1951,160460.0
2023-09-27 12:05:00,76.54,76.62,76.42,76.45,166040.0,75.1755,75.254,75.0576,75.0871,166040.0
2023-09-27 12:10:00,76.46,76.58,76.39,76.45,138086.0,75.0969,75.2148,75.0281,75.0871,138086.0
2023-09-27 12:15:00,76.45,76.48,76.33,76.35,151243.0,75.0871,75.1165,74.9692,74.9889,151243.0
2023-09-27 12:20:00,76.34,76.47,76.31,76.38,89311.0,74.979,75.1067,74.9496,75.0183,89311.0
2023-09-27 12:25:00,76.38,76.54,76.38,76.54,140787.0,75.0183,75.1755,75.0183,75.1755,140787.0
2023-09-27 12:30:00,76.55,76.71,76.5,76.69,180541.0,75.1853,75.3424,75.1362,75.3228,180541.0
2023-09-27 12:35:00,76.68,76.78,76.55,76.59,95724.0,75.313,75.4112,75.1853,75.2246,95724.0
2023-09-27 12:40:00,76.59,76.81,76.52,76.81,88346.0,75.2246,75.4407,75.1558,75.4407,88346.0
2023-09-27 12:45:00,76.81,76.92,76.77,76.78,78998.0,75.4407,75.5487,75.4014,75.4112,78998.0
2023-09-27 12:50:00,76.78,76.8,76.63,76.66,64049.0,75.4112,75.4308,75.2639,75.2933,64049.0
2023-09-27 12:55:00,76.66,76.66,76.43,76.49,69640.0,75.2933,75.2933,75.0674,75.1264,69640.0
2023-09-27 13:00:00,76.48,76.8,76.47,76.75,73864.0,75.1165,75.4308,75.1067,75.3817,73864.0
2023-09-27 13:05:00,76.77,76.79,76.56,76.7,89578.0,75.4014,75.421,75.1951,75.3326,89578.0
2023-09-27 13:10:00,76.7,76.73,76.3,76.31,173601.0,75.3326,75.3621,74.9397,74.9496,173601.0
2023-09-27 13:15:00,76.31,76.4,76.12,76.25,142139.0,74.9496,75.038,74.763,74.8906,142139.0
2023-09-27 13:20:00,76.25,76.26,75.97,76.03,158233.0,74.8906,74.9005,74.6156,74.6746,158233.0
2023-09-27 13:25:00,76.03,76.09,75.77,75.79,178100.0,74.6746,74.7335,74.4192,74.4388,178100.0
2023-09-27 13:30:00,75.78,75.95,75.76,75.9,132077.0,74.429,74.596,74.4094,74.5469,132077.0
2023-09-27 13:35:00,75.89,75.95,75.81,75.81,107609.0,74.5371,74.596,74.4585,74.4585,107609.0
2023-09-27 13:40:00,75.82,75.82,75.51,75.8,222791.0,74.4683,74.4683,74.1638,74.4487,222791.0
2023-09-27 13:45:00,75.81,75.88,75.74,75.86,105536.0,74.4585,74.5272,74.3897,74.5076,105536.0
2023-09-27 13:50:00,75.85,76.04,75.83,76.03,124037.0,74.4978,74.6844,74.4781,74.6746,124037.0
2023-09-27 13:55:00,76.02,76.07,75.9,76.06,109735.0,74.6647,74.7138,74.5469,74.704,109735.0
2023-09-27 14:00:00,76.05,76.07,75.93,75.97,136987.0,74.6942,74.7138,74.5763,74.6156,136987.0
2023-09-27 14:05:00,75.97,76.06,75.79,75.79,118067.0,74.6156,74.704,74.4388,74.4388,118067.0
2023-09-27 14:10:00,75.78,75.89,75.68,75.88,136717.0,74.429,74.5371,74.3308,74.5272,136717.0
2023-09-27 14:15:00,75.88,76.08,75.86,75.92,108189.0,74.5272,74.7237,74.5076,74.5665,108189.0
2023-09-27 14:20:00,75.93,76.13,75.87,76.12,134932.0,74.5763,74.7728,74.5174,74.763,134932.0
2023-09-27 14:25:00,76.12,76.67,76.06,76.65,191509.0,74.763,75.3032,74.704,75.2835,191509.0
2023-09-27 14:30:00,76.66,77.15,76.65,77.06,281664.0,75.2933,75.7746,75.2835,75.6862,281664.0
2023-09-27 14:35:00,77.09,77.47,77.09,77.45,225406.0,75.7157,76.0889,75.7157,76.0692,225406.0
2023-09-27 14:40:00,77.45,77.65,77.26,77.57,187940.0,76.0692,76.2657,75.8826,76.1871,187940.0
2023-09-27 14:45:00,77.57,77.71,77.37,77.38,255001.0,76.1871,76.3246,75.9907,76.0005,255001.0
2023-09-27 14:50:00,77.39,77.53,77.28,77.5,202389.0,76.0103,76.1478,75.9023,76.1184,202389.0
2023-09-27 14:55:00,77.49,77.6,77.38,77.47,229194.0,76.1085,76.2166,76.0005,76.0889,229194.0
2023-09-27 15:00:00,77.47,77.92,77.36,77.91,292979.0,76.0889,76.5309,75.9809,76.521,292979.0
2023-09-27 15:05:00,77.92,78.21,77.82,78.08,319376.0,76.5309,76.8157,76.4327,76.688,319376.0
2023-09-27 15:10:00,78.1,78.37,77.94,77.95,411178.0,76.7077,76.9728,76.5505,76.5603,411178.0
2023-09-27 15:15:00,77.95,78.02,77.71,77.77,303587.0,76.5603,76.6291,76.3246,76.3835,303587.0
2023-09-27 15:20:00,77.77,77.98,77.77,77.88,219154.0,76.3835,76.5898,76.3835,76.4916,219154.0
2023-09-27 15:25:00,77.88,78.04,77.8,77.81,195905.0,76.4916,76.6487,76.413,76.4228,195905.0
2023-09-27 15:30:00,77.81,77.87,77.67,77.85,263930.0,76.4228,76.4818,76.2853,76.4621,263930.0
2023-09-27 15:35:00,77.84,77.84,77.44,77.54,280256.0,76.4523,76.4523,76.0594,76.1576,280256.0
2023-09-27 15:40:00,77.54,77.55,76.91,77.05,347610.0,76.1576,76.1675,75.5389,75.6764,347610.0
2023-09-27 15:45:00,77.04,77.18,76.93,77.08,220524.0,75.6666,75.8041,75.5585,75.7058,220524.0
2023-09-27 15:50:00,77.09,77.52,77.06,77.46,441616.0,75.7157,76.138,75.6862,76.0791,441616.0
2023-09-27 15:55:00,77.45,77.57,77.27,77.55,395526.0,76.0692,76.1871,75.8925,76.1675,395526.0
2023-09-28 09:30:00,77.25,77.57,76.95,77.56,385988.0,75.8728,76.1871,75.5782,76.1773,385988.0
2023-09-28 09:35:00,77.58,77.58,77.11,77.29,225487.0,76.1969,76.1969,75.7353,75.9121,225487.0
2023-09-28 09:40:00,77.31,77.43,76.84,76.95,214328.0,75.9317,76.0496,75.4701,75.5782,214328.0
2023-09-28 09:45:00,76.94,77.33,76.89,77.05,119447.0,75.5683,75.9514,75.5192,75.6764,119447.0
2023-09-28 09:50:00,77.04,77.74,77.03,77.73,217192.0,75.6666,76.3541,75.6567,76.3443,217192.0
2023-09-28 09:55:00,77.72,77.88,77.64,77.85,154146.0,76.3344,76.4916,76.2559,76.4621,154146.0
2023-09-28 10:00:00,77.86,78.15,77.82,78.11,206965.0,76.4719,76.7568,76.4327,76.7175,206965.0
2023-09-28 10:05:00,78.11,78.12,77.75,78.0,182804.0,76.7175,76.7273,76.3639,76.6094,182804.0
2023-09-28 10:10:00,78.0,78.11,77.89,78.0,126889.0,76.6094,76.7175,76.5014,76.6094,126889.0
2023-09-28 10:15:00,78.0,78.07,77.44,77.85,244389.0,76.6094,76.6782,76.0594,76.4621,244389.0
2023-09-28 10:20:00,77.86,78.06,77.66,77.72,133881.0,76.4719,76.6684,76.2755,76.3344,133881.0
2023-09-28 10:25:00,77.75,77.89,77.56,77.66,149001.0,76.3639,76.5014,76.1773,76.2755,149001.0
2023-09-28 10:30:00,77.68,77.69,77.09,77.33,220625.0,76.2951,76.305,75.7157,75.9514,220625.0
2023-09-28 10:35:00,77.34,77.72,77.33,77.7,148667.0,75.9612,76.3344,75.9514,76.3148,148667.0
2023-09-28 10:40:00,77.72,78.04,77.5,78.04,161995.0,76.3344,76.6487,76.1184,76.6487,161995.0
2023-09-28 10:45:00,78.03,78.21,77.96,78.15,131474.0,76.6389,76.8157,76.5702,76.7568,131474.0
2023-09-28 10:50:00,78.15,78.24,78.06,78.18,113412.0,76.7568,76.8452,76.6684,76.7862,113412.0
2023-09-28 10:55:00,78.18,78.31,78.07,78.2,131373.0,76.7862,76.9139,76.6782,76.8059,131373.0
2023-09-28 11:00:00,78.2,78.24,78.04,78.06,151043.0,76.8059,76.8452,76.6487,76.6684,151043.0
2023-09-28 11:05:00,78.06,78.41,78.0,78.33,219586.0,76.6684,77.0121,76.6094,76.9336,219586.0
2023-09-28 11:10:00,78.35,78.36,78.07,78.25,127761.0,76.9532,76.963,76.6782,76.855,127761.0
2023-09-28 11:15:00,78.24,78.31,78.09,78.09,78934.0,76.8452,76.9139,76.6978,76.6978,78934.0
2023-09-28 11:20:00,78.1,78.6,78.07,78.6,118566.0,76.7077,77.1987,76.6782,77.1987,118566.0
2023-09-28 11:25:00,78.6,78.72,78.51,78.72,355899.0,77.1987,77.3166,77.1104,77.3166,355899.0
2023-09-28 11:30:00,78.73,79.03,78.7,78.93,222775.0,77.3264,77.6211,77.297,77.5229,222775.0
2023-09-28 11:35:00,78.94,79.02,78.9,78.92,94341.0,77.5327,77.6113,77.4934,77.513,94341.0
2023-09-28 11:40:00,78.91,79.27,78.91,79.26,142885.0,77.5032,77.8568,77.5032,77.847,142885.0
2023-09-28 11:45:00,79.26,79.3,79.14,79.28,103942.0,77.847,77.8863,77.7291,77.8666,103942.0
2023-09-28 11:50:00,79.29,79.44,79.25,79.43,123508.0,77.8764,78.0238,77.8372,78.0139,123508.0
2023-09-28 11:55:00,79.43,79.44,79.22,79.34,117729.0,78.0139,78.0238,77.8077,77.9256,117729.0
2023-09-28 12:00:00,79.35,79.39,79.14,79.23,169545.0,77.9354,77.9747,77.7291,77.8175,169545.0
2023-09-28 12:05:00,79.23,79.27,79.09,79.16,108037.0,77.8175,77.8568,77.68,77.7488,108037.0
2023-09-28 12:10:00,79.17,79.26,79.1,79.23,59027.0,77.7586,77.847,77.6898,77.8175,59027.0
2023-09-28 12:15:00,79.23,79.4,79.21,79.4,78577.0,77.8175,77.9845,77.7979,77.9845,78577.0
2023-09-28 12:20:00,79.4,79.44,79.27,79.33,63862.0,77.9845,78.0238,77.8568,77.9157,63862.0
2023-09-28 12:25:00,79.35,79.77,79.34,79.71,157389.0,77.9354,78.3479,77.9256,78.289,157389.0
2023-09-28 12:30:00,79.72,79.78,79.41,79.51,142321.0,78.2988,78.3577,77.9943,78.0925,142321.0
2023-09-28 12:35:00,79.51,79.66,79.49,79.57,68990.0,78.0925,78.2398,78.0729,78.1515,68990.0
2023-09-28 12:40:00,79.57,79.71,79.57,79.66,35082.0,78.1515,78.289,78.1515,78.2398,35082.0
2023-09-28 12:45:00,79.66,79.68,79.21,79.22,131532.0,78.2398,78.2595,77.7979,77.8077,131532.0
2023-09-28 12:50:00,79.23,79.33,78.89,78.89,126718.0,77.8175,77.9157,77.4836,77.4836,126718.0
2023-09-28 12:55:00,78.89,79.14,78.87,79.04,104766.0,77.4836,77.7291,77.4639,77.6309,104766.0
2023-09-28 13:00:00,79.06,79.22,78.88,78.88,101525.0,77.6505,77.8077,77.4738,77.4738,101525.0
2023-09-28 13:05:00,78.86,79.13,78.71,79.11,141522.0,77.4541,77.7193,77.3068,77.6997,141522.0
2023-09-28 13:10:00,79.12,79.21,78.98,79.1,89674.0,77.7095,77.7979,77.572,77.6898,89674.0
2023-09-28 13:15:00,79.1,79.12,78.95,78.98,57960.0,77.6898,77.7095,77.5425,77.572,57960.0
2023-09-28 13:20:00,78.98,79.24,78.96,79.2,63505.0,77.572,77.8273,77.5523,77.788,63505.0
2023-09-28 13:25:00,79.19,79.19,78.79,78.81,146817.0,77.7782,77.7782,77.3854,77.405,146817.0
2023-09-28 13:30:00,78.81,78.82,78.48,78.48,178867.0,77.405,77.4148,77.0809,77.0809,178867.0
2023-09-28 13:35:00,78.5,78.73,78.47,78.64,138834.0,77.1005,77.3264,77.0711,77.238,138834.0
2023-09-28 13:40:00,78.65,78.67,78.37,78.43,145071.0,77.2479,77.2675,76.9728,77.0318,145071.0
2023-09-28 13:45:00,78.44,78.77,78.42,78.69,110766.0,77.0416,77.3657,77.022,77.2871,110766.0
2023-09-28 13:50:00,78.7,78.76,78.54,78.6,73274.0,77.297,77.3559,77.1398,77.1987,73274.0
2023-09-28 13:55:00,78.61,78.66,78.52,78.64,52420.0,77.2086,77.2577,77.1202,77.238,52420.0
2023-09-28 14:00:00,78.65,78.68,78.51,78.52,93152.0,77.2479,77.2773,77.1104,77.1202,93152.0
2023-09-28 14:05:00,78.55,78.78,78.46,78.74,83781.0,77.1496,77.3755,77.0612,77.3363,83781.0
2023-09-28 14:10:00,78.76,78.97,78.61,78.95,106591.0,77.3559,77.5621,77.2086,77.5425,106591.0
2023-09-28 14:15:00,78.96,79.15,78.93,79.03,90868.0,77.5523,77.7389,77.5229,77.6211,90868.0
2023-09-28 14:20:00,79.04,79.1,78.92,78.93,93380.0,77.6309,77.6898,77.513,77.5229,93380.0
2023-09-28 14:25:00,78.92,79.12,78.9,79.03,53659.0,77.513,77.7095,77.4934,77.6211,53659.0
2023-09-28 14:30:00,79.03,79.05,78.62,78.62,73817.0,77.6211,77.6407,77.2184,77.2184,73817.0
2023-09-28 14:35:00,78.61,78.61,78.26,78.53,180067.0,77.2086,77.2086,76.8648,77.13,180067.0
2023-09-28 14:40:00,78.51,78.81,78.45,78.65,109040.0,77.1104,77.405,77.0514,77.2479,109040.0
2023-09-28 14:45:00,78.64,78.69,78.42,78.48,118303.0,77.238,77.2871,77.022,77.0809,118303.0
2023-09-28 14:50:00,78.48,78.62,78.38,78.47,88424.0,77.0809,77.2184,76.9827,77.0711,88424.0
2023-09-28 14:55:00,78.53,78.77,78.43,78.76,74630.0,77.13,77.3657,77.0318,77.3559,74630.0
2023-09-28 15:00:00,78.76,78.88,78.68,78.87,109711.0,77.3559,77.4738,77.2773,77.4639,109711.0
2023-09-28 15:05:00,78.87,78.94,78.74,78.85,85642.0,77.4639,77.5327,77.3363,77.4443,85642.0
2023-09-28 15:10:00,78.89,79.09,78.84,79.08,163678.0,77.4836,77.68,77.4345,77.6702,163678.0
2023-09-28 15:15:00,79.08,79.35,79.07,79.27,137453.0,77.6702,77.9354,77.6604,77.8568,137453.0
2023-09-28 15:20:00,79.27,79.39,79.24,79.39,53286.0,77.8568,77.9747,77.8273,77.9747,53286.0
2023-09-28 15:25:00,79.4,79.51,79.39,79.47,84320.0,77.9845,78.0925,77.9747,78.0532,84320.0
2023-09-28 15:30:00,79.47,79.51,79.12,79.13,144193.0,78.0532,78.0925,77.7095,77.7193,144193.0
2023-09-28 15:35:00,79.12,79.12,78.57,78.57,179524.0,77.7095,77.7095,77.1693,77.1693,179524.0
2023-09-28 15:40:00,78.58,78.82,78.53,78.82,137342.0,77.1791,77.4148,77.13,77.4148,137342.0
2023-09-28 15:45:00,78.82,78.9,78.54,78.6,160754.0,77.4148,77.4934,77.1398,77.1987,160754.0
2023-09-28 15:50:00,78.61,78.82,78.56,78.67,211101.0,77.2086,77.4148,77.1595,77.2675,211101.0
2023-09-28 15:55:00,78.67,78.93,78.66,78.85,386371.0,77.2675,77.5229,77.2577,77.4443,386371.0
2023-09-29 09:30:00,80.54,80.62,80.12,80.24,420828.0,79.1042,79.1827,78.6916,78.8095,420828.0
2023-09-29 09:35:00,80.25,80.37,80.14,80.31,236864.0,78.8193,78.9372,78.7113,78.8783,236864.0
2023-09-29 09:40:00,80.32,80.32,80.01,80.11,189401.0,78.8881,78.8881,78.5836,78.6818,189401.0
2023-09-29 09:45:00,80.12,80.28,79.92,80.09,198268.0,78.6916,78.8488,78.4952,78.6622,198268.0
2023-09-29 09:50:00,80.07,80.27,80.02,80.24,191973.0,78.6425,78.839,78.5934,78.8095,191973.0
2023-09-29 09:55:00,80.23,80.47,80.15,80.37,206779.0,78.7997,79.0354,78.7211,78.9372,206779.0
2023-09-29 10:00:00,80.41,80.57,80.39,80.43,189088.0,78.9765,79.1336,78.9568,78.9961,189088.0
2023-09-29 10:05:00,80.45,80.46,80.13,80.24,176831.0,79.0158,79.0256,78.7015,78.8095,176831.0
2023-09-29 10:10:00,80.23,80.33,80.01,80.13,190908.0,78.7997,78.8979,78.5836,78.7015,190908.0
2023-09-29 10:15:00,80.13,80.2,79.95,80.07,149098.0,78.7015,78.7702,78.5247,78.6425,149098.0
2023-09-29 10:20:00,80.08,80.15,79.65,79.67,201027.0,78.6524,78.7211,78.23,78.2497,201027.0
2023-09-29 10:25:00,79.65,79.96,79.63,79.8,193053.0,78.23,78.5345,78.2104,78.3774,193053.0
2023-09-29 10:30:00,79.81,80.07,79.77,80.02,156329.0,78.3872,78.6425,78.3479,78.5934,156329.0
2023-09-29 10:35:00,80.03,80.09,79.88,79.99,116951.0,78.6033,78.6622,78.4559,78.564,116951.0
2023-09-29 10:40:00,79.99,80.05,79.84,80.03,106641.0,78.564,78.6229,78.4166,78.6033,106641.0
2023-09-29 10:45:00,80.02,80.22,79.99,80.17,151625.0,78.5934,78.7899,78.564,78.7408,151625.0
2023-09-29 10:50:00,80.18,80.33,79.98,80.29,226251.0,78.7506,78.8979,78.5541,78.8586,226251.0
2023-09-29 10:55:00,80.29,80.29,79.86,79.93,132234.0,78.8586,78.8586,78.4363,78.505,132234.0
2023-09-29 11:00:00,79.93,80.0,79.68,79.7,143801.0,78.505,78.5738,78.2595,78.2791,143801.0
2023-09-29 11:05:00,79.7,79.86,79.57,79.74,288059.0,78.2791,78.4363,78.1515,78.3184,288059.0
2023-09-29 11:10:00,79.77,79.93,79.75,79.79,111467.0,78.3479,78.505,78.3282,78.3675,111467.0
2023-09-29 11:15:00,79.79,79.91,79.71,79.87,112587.0,78.3675,78.4854,78.289,78.4461,112587.0
2023-09-29 11:20:00,79.87,80.36,79.85,80.3,182240.0,78.4461,78.9274,78.4265,78.8684,182240.0
2023-09-29 11:25:00,80.29,80.3,79.6,79.61,225973.0,78.8586,78.8684,78.1809,78.1907,225973.0
2023-09-29 11:30:00,79.62,79.73,79.38,79.41,163610.0,78.2006,78.3086,77.9648,77.9943,163610.0
2023-09-29 11:35:00,79.42,79.52,79.12,79.24,274324.0,78.0041,78.1023,77.7095,77.8273,274324.0
2023-09-29 11:40:00,79.24,79.45,79.11,79.22,222239.0,77.8273,78.0336,77.6997,77.8077,222239.0
2023-09-29 11:45:00,79.23,79.3,79.07,79.13,89241.0,77.8175,77.8863,77.6604,77.7193,89241.0
2023-09-29 11:50:00,79.11,79.24,78.86,79.04,202786.0,77.6997,77.8273,77.4541,77.6309,202786.0
2023-09-29 11:55:00,79.05,79.27,79.0,79.19,168018.0,77.6407,77.8568,77.5916,77.7782,168018.0
2023-09-29 12:00:00,79.19,79.23,79.04,79.2,139372.0,77.7782,77.8175,77.6309,77.788,139372.0
2023-09-29 12:05:00,79.21,79.42,79.14,79.32,111734.0,77.7979,78.0041,77.7291,77.9059,111734.0
2023-09-29 12:10:00,79.31,79.45,78.92,78.99,160587.0,77.8961,78.0336,77.513,77.5818,160587.0
2023-09-29 12:15:00,78.98,79.26,78.89,79.25,115685.0,77.572,77.847,77.4836,77.8372,115685.0
2023-09-29 12:20:00,79.24,79.47,79.22,79.29,93582.0,77.8273,78.0532,77.8077,77.8764,93582.0
2023-09-29 12:25:00,79.28,79.44,79.24,79.29,47524.0,77.8666,78.0238,77.8273,77.8764,47524.0
2023-09-29 12:30:00,79.3,79.39,79.12,79.25,89617.0,77.8863,77.9747,77.7095,77.8372,89617.0
2023-09-29 12:35:00,79.27,79.37,79.12,79.17,65382.0,77.8568,77.955,77.7095,77.7586,65382.0
2023-09-29 12:40:00,79.15,79.34,79.0,79.03,121047.0,77.7389,77.9256,77.5916,77.6211,121047.0
2023-09-29 12:45:00,79.06,79.25,78.7,78.79,235494.0,77.6505,77.8372,77.297,77.3854,235494.0
2023-09-29 12:50:00,78.81,78.84,78.45,78.46,169587.0,77.405,77.4345,77.0514,77.0612,169587.0
2023-09-29 12:55:00,78.49,78.65,78.49,78.64,123944.0,77.0907,77.2479,77.0907,77.238,123944.0
2023-09-29 13:00:00,78.64,78.64,78.11,78.26,224507.0,77.238,77.238,76.7175,76.8648,224507.0
2023-09-29 13:05:00,78.25,78.26,77.81,77.93,193410.0,76.855,76.8648,76.4228,76.5407,193410.0
2023-09-29 13:10:00,77.93,78.04,77.76,77.85,140429.0,76.5407,76.6487,76.3737,76.4621,140429.0
2023-09-29 13:15:00,77.86,77.93,77.68,77.83,165849.0,76.4719,76.5407,76.2951,76.4425,165849.0
2023-09-29 13:20:00,77.83,78.04,77.81,77.93,147196.0,76.4425,76.6487,76.4228,76.5407,147196.0
2023-09-29 13:25:00,77.93,78.28,77.93,78.23,184879.0,76.5407,76.8845,76.5407,76.8353,184879.0
2023-09-29 13:30:00,78.23,78.33,78.06,78.1,156165.0,76.8353,76.9336,76.6684,76.7077,156165.0
2023-09-29 13:35:00,78.1,78.23,78.03,78.15,76026.0,76.7077,76.8353,76.6389,76.7568,76026.0
2023-09-29 13:40:00,78.15,78.32,78.06,78.22,75793.0,76.7568,76.9237,76.6684,76.8255,75793.0
2023-09-29 13:45:00,78.22,78.28,77.82,77.88,133052.0,76.8255,76.8845,76.4327,76.4916,133052.0
2023-09-29 13:50:00,77.88,78.03,77.72,77.8,99811.0,76.4916,76.6389,76.3344,76.413,99811.0
2023-09-29 13:55:00,77.8,77.95,77.5,77.51,134237.0,76.413,76.5603,76.1184,76.1282,134237.0
2023-09-29 14:00:00,77.5,77.74,77.42,77.71,160760.0,76.1184,76.3541,76.0398,76.3246,160760.0
2023-09-29 14:05:00,77.71,77.82,77.56,77.59,125382.0,76.3246,76.4327,76.1773,76.2068,125382.0
2023-09-29 14:10:00,77.59,77.77,77.54,77.66,99392.0,76.2068,76.3835,76.1576,76.2755,99392.0
2023-09-29 14:15:00,77.67,77.76,77.49,77.58,139313.0,76.2853,76.3737,76.1085,76.1969,139313.0
2023-09-29 14:20:00,77.57,77.89,77.56,77.85,140716.0,76.1871,76.5014,76.1773,76.4621,140716.0
2023-09-29 14:25:00,77.87,78.02,77.49,77.55,257187.0,76.4818,76.6291,76.1085,76.1675,257187.0
2023-09-29 14:30:00,77.56,77.67,77.37,77.61,185686.0,76.1773,76.2853,75.9907,76.2264,185686.0
2023-09-29 14:35:00,77.6,77.71,77.5,77.64,135331.0,76.2166,76.3246,76.1184,76.2559,135331.0
2023-09-29 14:40:00,77.65,78.13,77.62,78.04,128868.0,76.2657,76.7371,76.2362,76.6487,128868.0
2023-09-29 14:45:00,78.03,78.09,77.87,77.89,124151.0,76.6389,76.6978,76.4818,76.5014,124151.0
2023-09-29 14:50:00,77.89,78.04,77.81,78.04,100476.0,76.5014,76.6487,76.4228,76.6487,100476.0
2023-09-29 14:55:00,78.03,78.63,78.02,78.62,274165.0,76.6389,77.2282,76.6291,77.2184,274165.0
2023-09-29 15:00:00,78.63,78.76,78.11,78.23,267197.0,77.2282,77.3559,76.7175,76.8353,267197.0
2023-09-29 15:05:00,78.25,78.51,78.22,78.24,166912.0,76.855,77.1104,76.8255,76.8452,166912.0
2023-09-29 15:10:00,78.24,78.66,78.14,78.41,264850.0,76.8452,77.2577,76.7469,77.0121,264850.0
2023-09-29 15:15:00,78.4,78.62,78.32,78.46,183707.0,77.0023,77.2184,76.9237,77.0612,183707.0
2023-09-29 15:20:00,78.45,78.46,78.23,78.26,160390.0,77.0514,77.0612,76.8353,76.8648,160390.0
2023-09-29 15:25:00,78.26,78.36,77.99,78.28,208288.0,76.8648,76.963,76.5996,76.8845,208288.0
2023-09-29 15:30:00,78.28,78.34,77.99,78.0,144387.0,76.8845,76.9434,76.5996,76.6094,144387.0
2023-09-29 15:35:00,77.99,78.27,77.9,78.22,202065.0,76.5996,76.8746,76.5112,76.8255,202065.0
2023-09-29 15:40:00,78.21,78.25,77.92,77.97,191411.0,76.8157,76.855,76.5309,76.58,191411.0
2023-09-29 15:45:00,77.98,78.44,77.96,78.43,239146.0,76.5898,77.0416,76.5702,77.0318,239146.0
2023-09-29 15:50:00,78.42,78.99,78.3,78.45,801699.0,77.022,77.5818,76.9041,77.0514,801699.0
2023-09-29 15:55:00,78.46,78.47,77.81,78.2,722770.0,77.0612,77.0711,76.4228,76.8059,722770.0
2023-10-02 09:30:00,77.72,78.05,77.55,78.02,263343.0,76.3344,76.6586,76.1675,76.6291,263343.0
2023-10-02 09:35:00,78.02,78.36,78.02,78.28,246459.0,76.6291,76.963,76.6291,76.8845,246459.0
2023-10-02 09:40:00,78.27,78.29,78.08,78.25,127795.0,76.8746,76.8943,76.688,76.855,127795.0
2023-10-02 09:45:00,78.24,78.24,77.83,77.88,149577.0,76.8452,76.8452,76.4425,76.4916,149577.0
2023-10-02 09:50:00,77.89,78.03,77.48,77.81,122275.0,76.5014,76.6389,76.0987,76.4228,122275.0
2023-10-02 09:55:00,77.79,77.95,77.74,77.8,103456.0,76.4032,76.5603,76.3541,76.413,103456.0
2023-10-02 10:00:00,77.77,78.54,77.63,78.43,402730.0,76.3835,77.1398,76.246,77.0318,402730.0
2023-10-02 10:05:00,78.43,78.54,78.14,78.17,186912.0,77.0318,77.1398,76.7469,76.7764,186912.0
2023-10-02 10:10:00,78.16,78.24,77.77,77.79,219083.0,76.7666,76.8452,76.3835,76.4032,219083.0
2023-10-02 10:15:00,77.78,78.31,77.78,78.02,233323.0,76.3934,76.9139,76.3934,76.6291,233323.0
2023-10-02 10:20:00,78.02,78.22,77.79,78.2,133392.0,76.6291,76.8255,76.4032,76.8059,133392.0
2023-10-02 10:25:00,78.19,78.38,77.7,77.82,187930.0,76.7961,76.9827,76.3148,76.4327,187930.0
2023-10-02 10:30:00,77.82,78.08,77.55,77.88,231873.0,76.4327,76.688,76.1675,76.4916,231873.0
2023-10-02 10:35:00,77.89,78.01,77.7,77.84,120360.0,76.5014,76.6193,76.3148,76.4523,120360.0
2023-10-02 10:40:00,77.85,77.97,77.34,77.67,233067.0,76.4621,76.58,75.9612,76.2853,233067.0
2023-10-02 10:45:00,77.71,77.88,77.56,77.7,214584.0,76.3246,76.4916,76.1773,76.3148,214584.0
2023-10-02 10:50:00,77.69,77.93,77.6,77.65,142599.0,76.305,76.5407,76.2166,76.2657,142599.0
2023-10-02 10:55:00,77.66,77.72,77.4,77.59,125688.0,76.2755,76.3344,76.0201,76.2068,125688.0
2023-10-02 11:00:00,77.61,78.2,77.57,77.93,261195.0,76.2264,76.8059,76.1871,76.5407,261195.0
2023-10-02 11:05:00,77.93,78.04,77.68,77.8,188019.0,76.5407,76.6487,76.2951,76.413,188019.0
2023-10-02 11:10:00,77.79,78.1,77.71,78.07,143896.0,76.4032,76.7077,76.3246,76.6782,143896.0
2023-10-02 11:15:00,78.06,78.34,77.99,78.23,130068.0,76.6684,76.9434,76.5996,76.8353,130068.0
2023-10-02 11:20:00,78.22,78.74,78.21,78.66,266890.0,76.8255,77.3363,76.8157,77.2577,266890.0
2023-10-02 11:25:00,78.67,78.73,78.54,78.66,114765.0,77.2675,77.3264,77.1398,77.2577,114765.0
2023-10-02 11:30:00,78.67,78.81,78.49,78.55,207334.0,77.2675,77.405,77.0907,77.1496,207334.0
2023-10-02 11:35:00,78.55,78.61,78.11,78.22,166150.0,77.1496,77.2086,76.7175,76.8255,166150.0
2023-10-02 11:40:00,78.23,78.25,77.83,77.84,205860.0,76.8353,76.855,76.4425,76.4523,205860.0
2023-10-02 11:45:00,77.82,77.91,77.61,77.68,173527.0,76.4327,76.521,76.2264,76.2951,173527.0
2023-10-02 11:50:00,77.67,77.75,77.18,77.26,322403.0,76.2853,76.3639,75.8041,75.8826,322403.0
2023-10-02 11:55:00,77.25,77.36,77.12,77.28,213409.0,75.8728,75.9809,75.7451,75.9023,213409.0
2023-10-02 12:00:00,77.28,77.32,77.14,77.24,140747.0,75.9023,75.9416,75.7648,75.863,140747.0
2023-10-02 12:05:00,77.24,77.27,76.82,76.91,225650.0,75.863,75.8925,75.4505,75.5389,225650.0
2023-10-02 12:10:00,76.91,77.25,76.87,77.23,217434.0,75.5389,75.8728,75.4996,75.8532,217434.0
2023-10-02 12:15:00,77.23,77.41,77.1,77.13,131007.0,75.8532,76.03,75.7255,75.755,131007.0
2023-10-02 12:20:00,77.15,77.34,77.09,77.3,84147.0,75.7746,75.9612,75.7157,75.9219,84147.0
2023-10-02 12:25:00,77.32,77.43,77.01,77.15,129244.0,75.9416,76.0496,75.6371,75.7746,129244.0
2023-10-02 12:30:00,77.14,77.2,77.02,77.14,108937.0,75.7648,75.8237,75.6469,75.7648,108937.0
2023-10-02 12:35:00,77.13,77.27,76.93,77.08,145774.0,75.755,75.8925,75.5585,75.7058,145774.0
2023-10-02 12:40:00,77.09,77.17,76.93,76.93,116792.0,75.7157,75.7942,75.5585,75.5585,116792.0
2023-10-02 12:45:00,76.93,77.06,76.57,76.6,203949.0,75.5585,75.6862,75.2049,75.2344,203949.0
2023-10-02 12:50:00,76.62,76.77,76.56,76.68,158929.0,75.254,75.4014,75.1951,75.313,158929.0
2023-10-02 12:55:00,76.68,76.82,76.63,76.74,137913.0,75.313,75.4505,75.2639,75.3719,137913.0
2023-10-02 13:00:00,76.74,77.01,76.71,76.88,147771.0,75.3719,75.6371,75.3424,75.5094,147771.0
2023-10-02 13:05:00,76.88,76.95,76.69,76.83,98055.0,75.5094,75.5782,75.3228,75.4603,98055.0
2023-10-02 13:10:00,76.83,76.86,76.61,76.64,98564.0,75.4603,75.4898,75.2442,75.2737,98564.0
2023-10-02 13:15:00,76.65,77.09,76.63,77.0,138310.0,75.2835,75.7157,75.2639,75.6273,138310.0
2023-10-02 13:20:00,77.03,77.19,76.99,77.12,145319.0,75.6567,75.8139,75.6174,75.7451,145319.0
2023-10-02 13:25:00,77.12,77.27,77.1,77.17,59375.0,75.7451,75.8925,75.7255,75.7942,59375.0
2023-10-02 13:30:00,77.18,77.29,77.02,77.05,58021.0,75.8041,75.9121,75.6469,75.6764,58021.0
2023-10-02 13:35:00,77.05,77.15,76.97,77.02,42075.0,75.6764,75.7746,75.5978,75.6469,42075.0
2023-10-02 13:40:00,77.01,77.29,77.0,77.18,53829.0,75.6371,75.9121,75.6273,75.8041,53829.0
2023-10-02 13:45:00,77.16,77.3,77.11,77.18,55945.0,75.7844,75.9219,75.7353,75.8041,55945.0
2023-10-02 13:50:00,77.18,77.39,77.16,77.33,53371.0,75.8041,76.0103,75.7844,75.9514,53371.0
2023-10-02 13:55:00,77.34,77.37,77.05,77.11,54096.0,75.9612,75.9907,75.6764,75.7353,54096.0
2023-10-02 14:00:00,77.11,77.18,76.98,77.05,58245.0,75.7353,75.8041,75.6076,75.6764,58245.0
2023-10-02 14:05:00,77.07,77.38,77.07,77.25,70897.0,75.696,76.0005,75.696,75.8728,70897.0
2023-10-02 14:10:00,77.28,77.79,77.28,77.78,213378.0,75.9023,76.4032,75.9023,76.3934,213378.0
2023-10-02 14:15:00,77.77,77.81,77.32,77.37,148302.0,76.3835,76.4228,75.9416,75.9907,148302.0
2023-10-02 14:20:00,77.36,77.37,77.03,77.16,79548.0,75.9809,75.9907,75.6567,75.7844,79548.0
2023-10-02 14:25:00,77.16,77.17,76.78,76.79,78233.0,75.7844,75.7942,75.4112,75.421,78233.0
2023-10-02 14:30:00,76.8,76.98,76.79,76.93,55724.0,75.4308,75.6076,75.421,75.5585,55724.0
2023-10-02 14:35:00,76.94,76.99,76.7,76.71,72207.0,75.5683,75.6174,75.3326,75.3424,72207.0
2023-10-02 14:40:00,76.7,76.76,76.59,76.67,90300.0,75.3326,75.3915,75.2246,75.3032,90300.0
2023-10-02 14:45:00,76.67,76.87,76.67,76.87,87276.0,75.3032,75.4996,75.3032,75.4996,87276.0
2023-10-02 14:50:00,76.87,77.11,76.81,76.88,146997.0,75.4996,75.7353,75.4407,75.5094,146997.0
2023-10-02 14:55:00,76.88,76.94,76.75,76.9,120168.0,75.5094,75.5683,75.3817,75.5291,120168.0
2023-10-02 15:00:00,76.89,76.97,76.58,76.67,135815.0,75.5192,75.5978,75.2148,75.3032,135815.0
2023-10-02 15:05:00,76.66,77.06,76.6,76.99,119731.0,75.2933,75.6862,75.2344,75.6174,119731.0
2023-10-02 15:10:00,76.99,77.22,76.86,76.89,126657.0,75.6174,75.8433,75.4898,75.5192,126657.0
2023-10-02 15:15:00,76.89,77.21,76.89,77.02,99299.0,75.5192,75.8335,75.5192,75.6469,99299.0
2023-10-02 15:20:00,77.01,77.46,76.96,77.43,196871.0,75.6371,76.0791,75.588,76.0496,196871.0
2023-10-02 15:25:00,77.41,77.43,77.16,77.28,123010.0,76.03,76.0496,75.7844,75.9023,123010.0
2023-10-02 15:30:00,77.27,77.59,77.18,77.54,119373.0,75.8925,76.2068,75.8041,76.1576,119373.0
2023-10-02 15:35:00,77.55,77.55,77.29,77.49,112452.0,76.1675,76.1675,75.9121,76.1085,112452.0
2023-10-02 15:40:00,77.51,77.61,77.45,77.49,104576.0,76.1282,76.2264,76.0692,76.1085,104576.0
2023-10-02 15:45:00,77.49,77.66,77.42,77.46,129284.0,76.1085,76.2755,76.0398,76.0791,129284.0
2023-10-02 15:50:00,77.46,77.89,77.32,77.86,313155.0,76.0791,76.5014,75.9416,76.4719,313155.0
2023-10-02 15:55:00,77.88,78.15,77.83,78.15,775829.0,76.4916,76.7568,76.4425,76.7568,775829.0
2023-10-03 09:30:00,76.83,77.13,76.73,77.02,319828.0,75.4603,75.755,75.3621,75.6469,319828.0
2023-10-03 09:35:00,77.06,77.18,76.89,76.97,145264.0,75.6862,75.8041,75.5192,75.5978,145264.0
2023-10-03 09:40:00,76.97,77.31,76.89,77.17,151817.0,75.5978,75.9317,75.5192,75.7942,151817.0
2023-10-03 09:45:00,77.17,77.57,77.03,77.5,123040.0,75.7942,76.1871,75.6567,76.1184,123040.0
2023-10-03 09:50:00,77.49,77.71,77.37,77.6,211778.0,76.1085,76.3246,75.9907,76.2166,211778.0
2023-10-03 09:55:00,77.62,77.65,77.45,77.53,78951.0,76.2362,76.2657,76.0692,76.1478,78951.0
2023-10-03 10:00:00,77.52,77.52,76.42,76.42,624380.0,76.138,76.138,75.0576,75.0576,624380.0
2023-10-03 10:05:00,76.43,76.5,75.95,76.04,375219.0,75.0674,75.1362,74.596,74.6844,375219.0
2023-10-03 10:10:00,76.05,76.62,75.94,75.94,368623.0,74.6942,75.254,74.5862,74.5862,368623.0
2023-10-03 10:15:00,75.94,75.97,75.37,75.6,552279.0,74.5862,74.6156,74.0263,74.2522,552279.0
2023-10-03 10:20:00,75.59,75.87,75.47,75.51,302183.0,74.2424,74.5174,74.1245,74.1638,302183.0
2023-10-03 10:25:00,75.5,75.83,75.43,75.45,274322.0,74.154,74.4781,74.0853,74.1049,274322.0
2023-10-03 10:30:00,75.45,75.77,75.34,75.55,236492.0,74.1049,74.4192,73.9969,74.2031,236492.0
2023-10-03 10:35:00,75.54,75.78,75.24,75.25,223287.0,74.1933,74.429,73.8986,73.9085,223287.0
2023-10-03 10:40:00,75.24,75.62,75.23,75.5,218061.0,73.8986,74.2719,73.8888,74.154,218061.0
2023-10-03 10:45:00,75.49,75.49,75.0,75.1,198827.0,74.1442,74.1442,73.6629,73.7611,198827.0
2023-10-03 10:50:00,75.1,75.13,74.88,75.08,199397.0,73.7611,73.7906,73.5451,73.7415,199397.0
2023-10-03 10:55:00,75.09,75.19,74.94,75.03,184629.0,73.7513,73.8495,73.604,73.6924,184629.0
2023-10-03 11:00:00,75.03,75.17,74.82,74.87,167472.0,73.6924,73.8299,73.4861,73.5352,167472.0
2023-10-03 11:05:00,74.87,75.09,74.78,74.92,100142.0,73.5352,73.7513,73.4468,73.5844,100142.0
2023-10-03 11:10:00,74.92,75.0,74.74,74.94,132930.0,73.5844,73.6629,73.4076,73.604,132930.0
2023-10-03 11:15:00,74.93,75.11,74.9,75.07,103587.0,73.5942,73.771,73.5647,73.7317,103587.0
2023-10-03 11:20:00,75.08,75.25,74.84,75.0,119236.0,73.7415,73.9085,73.5058,73.6629,119236.0
2023-10-03 11:25:00,74.97,75.03,74.79,74.92,62601.0,73.6335,73.6924,73.4567,73.5844,62601.0
2023-10-03 11:30:00,74.9,75.06,74.61,74.63,151062.0,73.5647,73.7219,73.2799,73.2995,151062.0
2023-10-03 11:35:00,74.63,74.71,74.49,74.69,155395.0,73.2995,73.3781,73.162,73.3585,155395.0
2023-10-03 11:40:00,74.7,74.85,74.64,74.75,93672.0,73.3683,73.5156,73.3093,73.4174,93672.0
2023-10-03 11:45:00,74.73,74.81,74.56,74.61,82204.0,73.3977,73.4763,73.2308,73.2799,82204.0
2023-10-03 11:50:00,74.61,74.78,74.52,74.52,102508.0,73.2799,73.4468,73.1915,73.1915,102508.0
2023-10-03 11:55:00,74.53,74.79,74.51,74.72,94381.0,73.2013,73.4567,73.1817,73.3879,94381.0
2023-10-03 12:00:00,74.73,75.14,74.69,75.09,197632.0,73.3977,73.8004,73.3585,73.7513,197632.0
2023-10-03 12:05:00,75.08,75.27,74.99,75.03,131595.0,73.7415,73.9281,73.6531,73.6924,131595.0
2023-10-03 12:10:00,75.03,75.11,74.93,75.08,114217.0,73.6924,73.771,73.5942,73.7415,114217.0
2023-10-03 12:15:00,75.07,75.34,74.97,75.19,113334.0,73.7317,73.9969,73.6335,73.8495,113334.0
2023-10-03 12:20:00,75.19,75.25,74.95,75.16,123398.0,73.8495,73.9085,73.6138,73.8201,123398.0
2023-10-03 12:25:00,75.15,75.46,75.05,75.4,197805.0,73.8103,74.1147,73.712,74.0558,197805.0
2023-10-03 12:30:00,75.41,75.48,75.29,75.29,83108.0,74.0656,74.1344,73.9478,73.9478,83108.0
2023-10-03 12:35:00,75.3,75.35,75.14,75.28,93927.0,73.9576,74.0067,73.8004,73.9379,93927.0
2023-10-03 12:40:00,75.27,75.48,75.07,75.08,119654.0,73.9281,74.1344,73.7317,73.7415,119654.0
2023-10-03 12:45:00,75.1,75.39,75.1,75.34,74774.0,73.7611,74.046,73.7611,73.9969,74774.0
2023-10-03 12:50:00,75.34,75.39,75.19,75.2,62849.0,73.9969,74.046,73.8495,73.8594,62849.0
2023-10-03 12:55:00,75.22,75.42,75.11,75.28,66956.0,73.879,74.0754,73.771,73.9379,66956.0
2023-10-03 13:00:00,75.28,75.61,75.28,75.51,149260.0,73.9379,74.2621,73.9379,74.1638,149260.0
2023-10-03 13:05:00,75.51,75.57,75.22,75.26,93379.0,74.1638,74.2228,73.879,73.9183,93379.0
2023-10-03 13:10:00,75.27,75.32,75.11,75.25,83284.0,73.9281,73.9772,73.771,73.9085,83284.0
2023-10-03 13:15:00,75.25,75.29,75.08,75.11,64363.0,73.9085,73.9478,73.7415,73.771,64363.0
2023-10-03 13:20:00,75.11,75.32,74.98,75.23,108087.0,73.771,73.9772,73.6433,73.8888,108087.0
2023-10-03 13:25:00,75.24,75.25,74.95,75.07,62319.0,73.8986,73.9085,73.6138,73.7317,62319.0
2023-10-03 13:30:00,75.08,75.11,74.85,74.95,84311.0,73.7415,73.771,73.5156,73.6138,84311.0
2023-10-03 13:35:00,74.96,74.97,74.79,74.85,66376.0,73.6236,73.6335,73.4567,73.5156,66376.0
2023-10-03 13:40:00,74.84,75.03,74.84,74.89,62383.0,73.5058,73.6924,73.5058,73.5549,62383.0
2023-10-03 13:45:00,74.9,74.97,74.64,74.68,104788.0,73.5647,73.6335,73.3093,73.3486,104788.0
2023-10-03 13:50:00,74.72,74.75,74.58,74.7,71170.0,73.3879,73.4174,73.2504,73.3683,71170.0
2023-10-03 13:55:00,74.7,74.7,74.47,74.56,87881.0,73.3683,73.3683,73.1424,73.2308,87881.0
2023-10-03 14:00:00,74.56,74.71,74.4,74.42,124716.0,73.2308,73.3781,73.0736,73.0933,124716.0
2023-10-03 14:05:00,74.43,74.49,74.23,74.31,139088.0,73.1031,73.162,72.9067,72.9852,139088.0
2023-10-03 14:10:00,74.3,74.41,74.26,74.32,94185.0,72.9754,73.0834,72.9361,72.995,94185.0
2023-10-03 14:15:00,74.32,74.36,74.16,74.36,97779.0,72.995,73.0343,72.8379,73.0343,97779.0
2023-10-03 14:20:00,74.34,74.42,74.22,74.37,103710.0,73.0147,73.0933,72.8968,73.0442,103710.0
2023-10-03 14:25:00,74.37,74.48,74.25,74.35,120318.0,73.0442,73.1522,72.9263,73.0245,120318.0
2023-10-03 14:30:00,74.35,74.55,74.31,74.51,138912.0,73.0245,73.2209,72.9852,73.1817,138912.0
2023-10-03 14:35:00,74.5,74.73,74.44,74.71,138273.0,73.1718,73.3977,73.1129,73.3781,138273.0
2023-10-03 14:40:00,74.7,74.76,74.59,74.7,86632.0,73.3683,73.4272,73.2602,73.3683,86632.0
2023-10-03 14:45:00,74.72,74.84,74.64,74.76,103204.0,73.3879,73.5058,73.3093,73.4272,103204.0
2023-10-03 14:50:00,74.77,74.92,74.65,74.79,131346.0,73.437,73.5844,73.3192,73.4567,131346.0
2023-10-03 14:55:00,74.77,74.84,74.65,74.71,73066.0,73.437,73.5058,73.3192,73.3781,73066.0
2023-10-03 15:00:00,74.69,74.87,74.5,74.73,169081.0,73.3585,73.5352,73.1718,73.3977,169081.0
2023-10-03 15:05:00,74.73,74.74,74.37,74.51,136106.0,73.3977,73.4076,73.0442,73.1817,136106.0
2023-10-03 15:10:00,74.51,74.57,74.36,74.4,69610.0,73.1817,73.2406,73.0343,73.0736,69610.0
2023-10-03 15:15:00,74.37,74.63,74.36,74.53,95860.0,73.0442,73.2995,73.0343,73.2013,95860.0
2023-10-03 15:20:00,74.53,74.72,74.52,74.66,91444.0,73.2013,73.3879,73.1915,73.329,91444.0
2023-10-03 15:25:00,74.66,74.67,74.4,74.42,81024.0,73.329,73.3388,73.0736,73.0933,81024.0
2023-10-03 15:30:00,74.42,74.46,74.24,74.25,128996.0,73.0933,73.1326,72.9165,72.9263,128996.0
2023-10-03 15:35:00,74.24,74.46,74.23,74.43,84716.0,72.9165,73.1326,72.9067,73.1031,84716.0
2023-10-03 15:40:00,74.44,74.83,74.42,74.7,154560.0,73.1129,73.496,73.0933,73.3683,154560.0
2023-10-03 15:45:00,74.68,74.75,74.57,74.72,144414.0,73.3486,73.4174,73.2406,73.3879,144414.0
2023-10-03 15:50:00,74.7,74.95,74.63,74.67,301195.0,73.3683,73.6138,73.2995,73.3388,301195.0
2023-10-03 15:55:00,74.65,75.03,74.64,74.99,478722.0,73.3192,73.6924,73.3093,73.6531,478722.0
2023-10-04 09:30:00,75.16,75.56,75.09,75.52,405484.0,73.8201,74.2129,73.7513,74.1737,405484.0
2023-10-04 09:35:00,75.52,75.87,75.38,75.77,384003.0,74.1737,74.5174,74.0362,74.4192,384003.0
2023-10-04 09:40:00,75.76,75.78,75.36,75.39,293558.0,74.4094,74.429,74.0165,74.046,293558.0
2023-10-04 09:45:00,75.39,75.56,75.23,75.41,200749.0,74.046,74.2129,73.8888,74.0656,200749.0
2023-10-04 09:50:00,75.39,75.54,75.12,75.4,140296.0,74.046,74.1933,73.7808,74.0558,140296.0
2023-10-04 09:55:00,75.4,75.64,75.31,75.45,124931.0,74.0558,74.2915,73.9674,74.1049,124931.0
2023-10-04 10:00:00,75.4,75.58,74.86,74.89,322501.0,74.0558,74.2326,73.5254,73.5549,322501.0
2023-10-04 10:05:00,74.92,75.09,74.63,74.8,244191.0,73.5844,73.7513,73.2995,73.4665,244191.0
2023-10-04 10:10:00,74.82,75.11,74.74,75.06,141114.0,73.4861,73.771,73.4076,73.7219,141114.0
2023-10-04 10:15:00,75.07,75.07,74.72,75.0,175487.0,73.7317,73.7317,73.3879,73.6629,175487.0
2023-10-04 10:20:00,75.01,75.04,74.49,74.66,192386.0,73.6727,73.7022,73.162,73.329,192386.0
2023-10-04 10:25:00,74.65,74.77,74.36,74.39,182447.0,73.3192,73.437,73.0343,73.0638,182447.0
2023-10-04 10:30:00,74.4,75.07,74.38,75.05,163331.0,73.0736,73.7317,73.054,73.712,163331.0
2023-10-04 10:35:00,75.08,75.29,75.05,75.15,140583.0,73.7415,73.9478,73.712,73.8103,140583.0
2023-10-04 10:40:00,75.16,75.46,75.12,75.14,123377.0,73.8201,74.1147,73.7808,73.8004,123377.0
2023-10-04 10:45:00,75.14,75.28,74.51,74.54,171325.0,73.8004,73.9379,73.1817,73.2111,171325.0
2023-10-04 10:50:00,74.52,74.8,74.52,74.6,134230.0,73.1915,73.4665,73.1915,73.2701,134230.0
2023-10-04 10:55:00,74.6,74.7,74.45,74.62,154578.0,73.2701,73.3683,73.1227,73.2897,154578.0
2023-10-04 11:00:00,74.62,74.83,74.43,74.75,148631.0,73.2897,73.496,73.1031,73.4174,148631.0
2023-10-04 11:05:00,74.75,75.01,74.7,74.94,114383.0,73.4174,73.6727,73.3683,73.604,114383.0
2023-10-04 11:10:00,74.97,75.22,74.96,75.08,102128.0,73.6335,73.879,73.6236,73.7415,102128.0
2023-10-04 11:15:00,75.07,75.54,75.06,75.53,172781.0,73.7317,74.1933,73.7219,74.1835,172781.0
2023-10-04 11:20:00,75.53,75.65,75.27,75.32,128838.0,74.1835,74.3013,73.9281,73.9772,128838.0
2023-10-04 11:25:00,75.31,75.61,75.31,75.55,115161.0,73.9674,74.2621,73.9674,74.2031,115161.0
2023-10-04 11:30:00,75.56,75.6,75.36,75.48,106703.0,74.2129,74.2522,74.0165,74.1344,106703.0
2023-10-04 11:35:00,75.47,75.62,75.31,75.55,87024.0,74.1245,74.2719,73.9674,74.2031,87024.0
2023-10-04 11:40:00,75.55,75.57,75.23,75.45,96382.0,74.2031,74.2228,73.8888,74.1049,96382.0
2023-10-04 11:45:00,75.45,76.01,75.33,75.84,231833.0,74.1049,74.6549,73.987,74.488,231833.0
2023-10-04 11:50:00,75.83,76.0,75.65,75.95,135591.0,74.4781,74.6451,74.3013,74.596,135591.0
2023-10-04 11:55:00,75.96,76.18,75.92,76.18,232969.0,74.6058,74.8219,74.5665,74.8219,232969.0
2023-10-04 12:00:00,76.17,76.21,75.86,75.89,148934.0,74.8121,74.8514,74.5076,74.5371,148934.0
2023-10-04 12:05:00,75.89,76.05,75.83,75.94,80305.0,74.5371,74.6942,74.4781,74.5862,80305.0
2023-10-04 12:10:00,75.95,76.14,75.8,75.88,104328.0,74.596,74.7826,74.4487,74.5272,104328.0
2023-10-04 12:15:00,75.87,76.15,75.83,76.15,58023.0,74.5174,74.7924,74.4781,74.7924,58023.0
2023-10-04 12:20:00,76.15,76.29,75.94,75.94,99379.0,74.7924,74.9299,74.5862,74.5862,99379.0
2023-10-04 12:25:00,75.97,76.2,75.95,76.19,80291.0,74.6156,74.8415,74.596,74.8317,80291.0
2023-10-04 12:30:00,76.2,76.39,76.11,76.28,104995.0,74.8415,75.0281,74.7531,74.9201,104995.0
2023-10-04 12:35:00,76.27,76.32,76.09,76.12,70192.0,74.9103,74.9594,74.7335,74.763,70192.0
2023-10-04 12:40:00,76.13,76.22,75.97,76.0,68365.0,74.7728,74.8612,74.6156,74.6451,68365.0
2023-10-04 12:45:00,76.0,76.24,76.0,76.23,55622.0,74.6451,74.8808,74.6451,74.871,55622.0
2023-10-04 12:50:00,76.24,76.25,76.02,76.07,40557.0,74.8808,74.8906,74.6647,74.7138,40557.0
2023-10-04 12:55:00,76.07,76.13,75.89,76.0,81228.0,74.7138,74.7728,74.5371,74.6451,81228.0
2023-10-04 13:00:00,76.0,76.05,75.76,75.77,83902.0,74.6451,74.6942,74.4094,74.4192,83902.0
2023-10-04 13:05:00,75.76,75.96,75.76,75.93,56205.0,74.4094,74.6058,74.4094,74.5763,56205.0
2023-10-04 13:10:00,75.92,75.96,75.71,75.73,49071.0,74.5665,74.6058,74.3603,74.3799,49071.0
2023-10-04 13:15:00,75.74,75.91,75.72,75.83,65298.0,74.3897,74.5567,74.3701,74.4781,65298.0
2023-10-04 13:20:00,75.81,75.94,75.61,75.67,97650.0,74.4585,74.5862,74.2621,74.321,97650.0
2023-10-04 13:25:00,75.67,75.68,75.44,75.46,112793.0,74.321,74.3308,74.0951,74.1147,112793.0
2023-10-04 13:30:00,75.47,75.58,75.29,75.51,127069.0,74.1245,74.2326,73.9478,74.1638,127069.0
2023-10-04 13:35:00,75.53,75.56,75.41,75.52,85648.0,74.1835,74.2129,74.0656,74.1737,85648.0
2023-10-04 13:40:00,75.52,75.54,75.32,75.53,92838.0,74.1737,74.1933,73.9772,74.1835,92838.0
2023-10-04 13:45:00,75.55,75.6,75.45,75.56,70107.0,74.2031,74.2522,74.1049,74.2129,70107.0
2023-10-04 13:50:00,75.55,75.55,75.21,75.29,98832.0,74.2031,74.2031,73.8692,73.9478,98832.0
2023-10-04 13:55:00,75.26,75.4,75.16,75.24,68957.0,73.9183,74.0558,73.8201,73.8986,68957.0
2023-10-04 14:00:00,75.23,75.31,75.06,75.3,132380.0,73.8888,73.9674,73.7219,73.9576,132380.0
2023-10-04 14:05:00,75.31,75.39,75.08,75.13,74951.0,73.9674,74.046,73.7415,73.7906,74951.0
2023-10-04 14:10:00,75.11,75.38,75.09,75.33,75291.0,73.771,74.0362,73.7513,73.987,75291.0
2023-10-04 14:15:00,75.35,75.52,75.33,75.51,80417.0,74.0067,74.1737,73.987,74.1638,80417.0
2023-10-04 14:20:00,75.51,75.53,74.95,75.04,93023.0,74.1638,74.1835,73.6138,73.7022,93023.0
2023-10-04 14:25:00,75.03,75.42,75.0,75.38,87591.0,73.6924,74.0754,73.6629,74.0362,87591.0
2023-10-04 14:30:00,75.39,75.57,75.3,75.3,308938.0,74.046,74.2228,73.9576,73.9576,308938.0
2023-10-04 14:35:00,75.29,75.46,75.19,75.45,97185.0,73.9478,74.1147,73.8495,74.1049,97185.0
2023-10-04 14:40:00,75.44,75.64,75.39,75.62,113369.0,74.0951,74.2915,74.046,74.2719,113369.0
2023-10-04 14:45:00,75.62,75.76,75.6,75.61,107168.0,74.2719,74.4094,74.2522,74.2621,107168.0
2023-10-04 14:50:00,75.6,75.67,75.54,75.6,73014.0,74.2522,74.321,74.1933,74.2522,73014.0
2023-10-04 14:55:00,75.6,75.84,75.59,75.77,87368.0,74.2522,74.488,74.2424,74.4192,87368.0
2023-10-04 15:00:00,75.78,75.95,75.74,75.82,112719.0,74.429,74.596,74.3897,74.4683,112719.0
2023-10-04 15:05:00,75.82,75.97,75.7,75.95,278000.0,74.4683,74.6156,74.3504,74.596,278000.0
2023-10-04 15:10:00,75.95,76.25,75.91,76.17,127860.0,74.596,74.8906,74.5567,74.8121,127860.0
2023-10-04 15:15:00,76.16,76.59,76.15,76.45,164229.0,74.8022,75.2246,74.7924,75.0871,164229.0
2023-10-04 15:20:00,76.44,76.57,76.34,76.54,122005.0,75.0773,75.2049,74.979,75.1755,122005.0
2023-10-04 15:25:00,76.52,76.61,76.38,76.44,104747.0,75.1558,75.2442,75.0183,75.0773,104747.0
2023-10-04 15:30:00,76.44,76.68,76.41,76.64,126716.0,75.0773,75.313,75.0478,75.2737,126716.0
2023-10-04 15:35:00,76.63,76.98,76.63,76.78,179529.0,75.2639,75.6076,75.2639,75.4112,179529.0
2023-10-04 15:40:00,76.79,76.92,76.72,76.74,124070.0,75.421,75.5487,75.3523,75.3719,124070.0
2023-10-04 15:45:00,76.7,76.92,76.6,76.62,125754.0,75.3326,75.5487,75.2344,75.254,125754.0
2023-10-04 15:50:00,76.61,76.86,76.32,76.85,293066.0,75.2442,75.4898,74.9594,75.4799,293066.0
2023-10-04 15:55:00,76.82,76.89,76.53,76.58,315253.0,75.4505,75.5192,75.1656,75.2148,315253.0
2023-10-05 09:30:00,76.33,76.62,76.28,76.53,331810.0,74.9692,75.254,74.9201,75.1656,331810.0
2023-10-05 09:35:00,76.57,76.79,76.23,76.24,213233.0,75.2049,75.421,74.871,74.8808,213233.0
2023-10-05 09:40:00,76.24,76.27,75.97,76.06,128414.0,74.8808,74.9103,74.6156,74.704,128414.0
2023-10-05 09:45:00,76.06,76.13,75.87,75.94,122375.0,74.704,74.7728,74.5174,74.5862,122375.0
2023-10-05 09:50:00,75.95,76.12,75.76,75.94,125373.0,74.596,74.763,74.4094,74.5862,125373.0
2023-10-05 09:55:00,75.97,76.24,75.95,76.19,91222.0,74.6156,74.8808,74.596,74.8317,91222.0
2023-10-05 10:00:00,76.19,76.2,75.66,75.77,153214.0,74.8317,74.8415,74.3112,74.4192,153214.0
2023-10-05 10:05:00,75.78,75.78,75.4,75.61,202317.0,74.429,74.429,74.0558,74.2621,202317.0
2023-10-05 10:10:00,75.62,75.79,75.46,75.76,95170.0,74.2719,74.4388,74.1147,74.4094,95170.0
2023-10-05 10:15:00,75.74,75.91,75.54,75.89,329535.0,74.3897,74.5567,74.1933,74.5371,329535.0
2023-10-05 10:20:00,75.9,75.96,75.51,75.55,118952.0,74.5469,74.6058,74.1638,74.2031,118952.0
2023-10-05 10:25:00,75.55,76.01,75.55,75.83,130375.0,74.2031,74.6549,74.2031,74.4781,130375.0
2023-10-05 10:30:00,75.81,75.86,75.6,75.63,73906.0,74.4585,74.5076,74.2522,74.2817,73906.0
2023-10-05 10:35:00,75.62,75.63,74.98,75.02,189503.0,74.2719,74.2817,73.6433,73.6826,189503.0
2023-10-05 10:40:00,75.01,75.12,74.86,75.11,117161.0,73.6727,73.7808,73.5254,73.771,117161.0
2023-10-05 10:45:00,75.11,75.16,74.95,74.97,94674.0,73.771,73.8201,73.6138,73.6335,94674.0
2023-10-05 10:50:00,74.98,75.18,74.89,75.1,107696.0,73.6433,73.8397,73.5549,73.7611,107696.0
2023-10-05 10:55:00,75.14,75.2,74.96,75.04,59090.0,73.8004,73.8594,73.6236,73.7022,59090.0
2023-10-05 11:00:00,75.03,75.1,74.78,74.81,89077.0,73.6924,73.7611,73.4468,73.4763,89077.0
2023-10-05 11:05:00,74.8,74.87,74.62,74.72,73773.0,73.4665,73.5352,73.2897,73.3879,73773.0
2023-10-05 11:10:00,74.74,75.03,74.67,74.93,69053.0,73.4076,73.6924,73.3388,73.5942,69053.0
2023-10-05 11:15:00,74.95,75.06,74.82,74.82,70084.0,73.6138,73.7219,73.4861,73.4861,70084.0
2023-10-05 11:20:00,74.82,75.27,74.81,75.21,92729.0,73.4861,73.9281,73.4763,73.8692,92729.0
2023-10-05 11:25:00,75.21,75.23,74.96,75.05,88440.0,73.8692,73.8888,73.6236,73.712,88440.0
2023-10-05 11:30:00,75.06,75.08,74.82,74.95,101619.0,73.7219,73.7415,73.4861,73.6138,101619.0
2023-10-05 11:35:00,74.98,75.22,74.96,75.16,130090.0,73.6433,73.879,73.6236,73.8201,130090.0
2023-10-05 11:40:00,75.14,75.22,74.92,74.92,55282.0,73.8004,73.879,73.5844,73.5844,55282.0
2023-10-05 11:45:00,74.9,75.16,74.86,75.06,71781.0,73.5647,73.8201,73.5254,73.7219,71781.0
2023-10-05 11:50:00,75.05,75.37,74.95,75.37,109748.0,73.712,74.0263,73.6138,74.0263,109748.0
2023-10-05 11:55:00,75.36,75.37,74.99,75.06,79625.0,74.0165,74.0263,73.6531,73.7219,79625.0
2023-10-05 12:00:00,75.07,75.33,74.98,75.26,63383.0,73.7317,73.987,73.6433,73.9183,63383.0
2023-10-05 12:05:00,75.25,75.37,75.24,75.3,60287.0,73.9085,74.0263,73.8986,73.9576,60287.0
2023-10-05 12:10:00,75.3,75.57,75.28,75.54,106158.0,73.9576,74.2228,73.9379,74.1933,106158.0
2023-10-05 12:15:00,75.54,75.61,75.3,75.42,60098.0,74.1933,74.2621,73.9576,74.0754,60098.0
2023-10-05 12:20:00,75.42,75.63,75.42,75.47,52559.0,74.0754,74.2817,74.0754,74.1245,52559.0
2023-10-05 12:25:00,75.48,75.72,75.44,75.69,63776.0,74.1344,74.3701,74.0951,74.3406,63776.0
2023-10-05 12:30:00,75.7,75.84,75.55,75.57,83945.0,74.3504,74.488,74.2031,74.2228,83945.0
2023-10-05 12:35:00,75.55,75.69,75.53,75.56,80480.0,74.2031,74.3406,74.1835,74.2129,80480.0
2023-10-05 12:40:00,75.55,75.56,75.38,75.41,67070.0,74.2031,74.2129,74.0362,74.0656,67070.0
2023-10-05 12:45:00,75.43,75.48,75.23,75.24,60893.0,74.0853,74.1344,73.8888,73.8986,60893.0
2023-10-05 12:50:00,75.24,75.45,75.24,75.34,55013.0,73.8986,74.1049,73.8986,73.9969,55013.0
2023-10-05 12:55:00,75.35,75.39,75.21,75.39,43975.0,74.0067,74.046,73.8692,74.046,43975.0
2023-10-05 13:00:00,75.37,75.47,75.16,75.19,70609.0,74.0263,74.1245,73.8201,73.8495,70609.0
2023-10-05 13:05:00,75.19,75.24,74.98,75.02,43335.0,73.8495,73.8986,73.6433,73.6826,43335.0
2023-10-05 13:10:00,75.02,75.4,75.02,75.37,34873.0,73.6826,74.0558,73.6826,74.0263,34873.0
2023-10-05 13:15:00,75.37,75.46,75.29,75.36,46967.0,74.0263,74.1147,73.9478,74.0165,46967.0
2023-10-05 13:20:00,75.33,75.56,75.29,75.41,65587.0,73.987,74.2129,73.9478,74.0656,65587.0
2023-10-05 13:25:00,75.4,75.56,75.35,75.55,41662.0,74.0558,74.2129,74.0067,74.2031,41662.0
2023-10-05 13:30:00,75.57,75.79,75.3,75.72,160439.0,74.2228,74.4388,73.9576,74.3701,160439.0
2023-10-05 13:35:00,75.74,76.07,75.73,76.0,132999.0,74.3897,74.7138,74.3799,74.6451,132999.0
2023-10-05 13:40:00,76.01,76.19,76.0,76.13,55089.0,74.6549,74.8317,74.6451,74.7728,55089.0
2023-10-05 13:45:00,76.13,76.22,76.06,76.12,65956.0,74.7728,74.8612,74.704,74.763,65956.0
2023-10-05 13:50:00,76.13,76.23,75.96,76.01,78363.0,74.7728,74.871,74.6058,74.6549,78363.0
2023-10-05 13:55:00,76.02,76.16,75.98,76.16,37800.0,74.6647,74.8022,74.6255,74.8022,37800.0
2023-10-05 14:00:00,76.17,76.44,76.16,76.36,89451.0,74.8121,75.0773,74.8022,74.9987,89451.0
2023-10-05 14:05:00,76.38,76.39,76.16,76.18,68375.0,75.0183,75.0281,74.8022,74.8219,68375.0
2023-10-05 14:10:00,76.19,76.23,76.08,76.22,82537.0,74.8317,74.871,74.7237,74.8612,82537.0
2023-10-05 14:15:00,76.23,76.4,76.22,76.31,67203.0,74.871,75.038,74.8612,74.9496,67203.0
2023-10-05 14:20:00,76.34,76.35,76.15,76.21,45391.0,74.979,74.9889,74.7924,74.8514,45391.0
2023-10-05 14:25:00,76.2,76.3,76.08,76.28,34544.0,74.8415,74.9397,74.7237,74.9201,34544.0
2023-10-05 14:30:00,76.29,76.59,76.27,76.58,64226.0,74.9299,75.2246,74.9103,75.2148,64226.0
2023-10-05 14:35:00,76.57,76.8,76.48,76.79,85676.0,75.2049,75.4308,75.1165,75.421,85676.0
2023-10-05 14:40:00,76.77,76.86,76.55,76.63,100281.0,75.4014,75.4898,75.1853,75.2639,100281.0
2023-10-05 14:45:00,76.61,76.7,76.58,76.63,54234.0,75.2442,75.3326,75.2148,75.2639,54234.0
2023-10-05 14:50:00,76.63,76.72,76.62,76.64,35410.0,75.2639,75.3523,75.254,75.2737,35410.0
2023-10-05 14:55:00,76.65,76.74,76.56,76.7,42346.0,75.2835,75.3719,75.1951,75.3326,42346.0
2023-10-05 15:00:00,76.7,76.76,76.57,76.65,54926.0,75.3326,75.3915,75.2049,75.2835,54926.0
2023-10-05 15:05:00,76.66,76.7,76.56,76.58,32137.0,75.2933,75.3326,75.1951,75.2148,32137.0
2023-10-05 15:10:00,76.58,76.61,76.32,76.44,81748.0,75.2148,75.2442,74.9594,75.0773,81748.0
2023-10-05 15:15:00,76.43,76.54,76.33,76.4,61832.0,75.0674,75.1755,74.9692,75.038,61832.0
2023-10-05 15:20:00,76.41,76.48,76.23,76.33,113660.0,75.0478,75.1165,74.871,74.9692,113660.0
2023-10-05 15:25:00,76.35,76.61,76.35,76.61,58909.0,74.9889,75.2442,74.9889,75.2442,58909.0
2023-10-05 15:30:00,76.6,76.65,76.45,76.5,68938.0,75.2344,75.2835,75.0871,75.1362,68938.0
2023-10-05 15:35:00,76.5,76.59,76.44,76.48,81910.0,75.1362,75.2246,75.0773,75.1165,81910.0
2023-10-05 15:40:00,76.48,76.54,76.39,76.42,55469.0,75.1165,75.1755,75.0281,75.0576,55469.0
2023-10-05 15:45:00,76.41,76.65,76.37,76.55,75757.0,75.0478,75.2835,75.0085,75.1853,75757.0
2023-10-05 15:50:00,76.55,76.62,76.37,76.4,442724.0,75.1853,75.254,75.0085,75.038,442724.0
2023-10-05 15:55:00,76.4,76.47,76.23,76.37,281104.0,75.038,75.1067,74.871,75.0085,281104.0
2023-10-06 09:30:00,75.0,75.52,74.95,75.24,479536.0,73.6629,74.1737,73.6138,73.8986,479536.0
2023-10-06 09:35:00,75.25,75.29,74.62,74.73,277186.0,73.9085,73.9478,73.2897,73.3977,277186.0
2023-10-06 09:40:00,74.72,74.99,74.48,74.83,178184.0,73.3879,73.6531,73.1522,73.496,178184.0
2023-10-06 09:45:00,74.82,75.38,74.72,74.73,257482.0,73.4861,74.0362,73.3879,73.3977,257482.0
2023-10-06 09:50:00,74.73,75.08,74.63,74.84,136340.0,73.3977,73.7415,73.2995,73.5058,136340.0
2023-10-06 09:55:00,74.85,75.05,74.46,74.94,181851.0,73.5156,73.712,73.1326,73.604,181851.0
2023-10-06 10:00:00,74.96,74.96,74.43,74.65,166502.0,73.6236,73.6236,73.1031,73.3192,166502.0
2023-10-06 10:05:00,74.64,74.68,74.24,74.38,169096.0,73.3093,73.3486,72.9165,73.054,169096.0
2023-10-06 10:10:00,74.37,74.99,74.32,74.84,173110.0,73.0442,73.6531,72.995,73.5058,173110.0
2023-10-06 10:15:00,74.83,74.94,74.63,74.64,392896.0,73.496,73.604,73.2995,73.3093,392896.0
2023-10-06 10:20:00,74.62,75.34,74.35,75.32,265206.0,73.2897,73.9969,73.0245,73.9772,265206.0
2023-10-06 10:25:00,75.34,75.55,75.21,75.52,254993.0,73.9969,74.2031,73.8692,74.1737,254993.0
2023-10-06 10:30:00,75.55,75.96,75.54,75.79,251795.0,74.2031,74.6058,74.1933,74.4388,251795.0
2023-10-06 10:35:00,75.78,76.13,75.76,76.04,226835.0,74.429,74.7728,74.4094,74.6844,226835.0
2023-10-06 10:40:00,76.05,76.17,75.83,76.06,173685.0,74.6942,74.8121,74.4781,74.704,173685.0
2023-10-06 10:45:00,76.08,76.23,75.96,76.02,138419.0,74.7237,74.871,74.6058,74.6647,138419.0
2023-10-06 10:50:00,76.01,76.14,75.8,75.81,117314.0,74.6549,74.7826,74.4487,74.4585,117314.0
2023-10-06 10:55:00,75.82,76.04,75.63,75.95,101053.0,74.4683,74.6844,74.2817,74.596,101053.0
2023-10-06 11:00:00,75.96,76.4,75.95,76.38,164996.0,74.6058,75.038,74.596,75.0183,164996.0
2023-10-06 11:05:00,76.39,76.62,76.21,76.55,176724.0,75.0281,75.254,74.8514,75.1853,176724.0
2023-10-06 11:10:00,76.55,76.76,76.48,76.53,201688.0,75.1853,75.3915,75.1165,75.1656,201688.0
2023-10-06 11:15:00,76.52,76.78,76.46,76.48,109355.0,75.1558,75.4112,75.0969,75.1165,109355.0
2023-10-06 11:20:00,76.5,76.71,76.43,76.71,72903.0,75.1362,75.3424,75.0674,75.3424,72903.0
2023-10-06 11:25:00,76.71,77.25,76.66,77.03,254673.0,75.3424,75.8728,75.2933,75.6567,254673.0
2023-10-06 11:30:00,77.05,77.59,77.04,77.56,210921.0,75.6764,76.2068,75.6666,76.1773,210921.0
2023-10-06 11:35:00,77.58,77.77,77.45,77.69,114658.0,76.1969,76.3835,76.0692,76.305,114658.0
2023-10-06 11:40:00,77.68,78.13,77.68,77.96,157569.0,76.2951,76.7371,76.2951,76.5702,157569.0
2023-10-06 11:45:00,77.97,78.22,77.83,78.21,135717.0,76.58,76.8255,76.4425,76.8157,135717.0
2023-10-06 11:50:00,78.22,78.33,78.06,78.32,121219.0,76.8255,76.9336,76.6684,76.9237,121219.0
2023-10-06 11:55:00,78.31,78.7,78.24,78.69,150016.0,76.9139,77.297,76.8452,77.2871,150016.0
2023-10-06 12:00:00,78.68,78.89,78.58,78.64,248685.0,77.2773,77.4836,77.1791,77.238,248685.0
2023-10-06 12:05:00,78.66,78.78,78.54,78.64,231798.0,77.2577,77.3755,77.1398,77.238,231798.0
2023-10-06 12:10:00,78.63,78.66,78.35,78.39,182751.0,77.2282,77.2577,76.9532,76.9925,182751.0
2023-10-06 12:15:00,78.42,78.62,78.36,78.53,96637.0,77.022,77.2184,76.963,77.13,96637.0
2023-10-06 12:20:00,78.54,78.56,78.11,78.22,140886.0,77.1398,77.1595,76.7175,76.8255,140886.0
2023-10-06 12:25:00,78.2,78.43,78.1,78.33,116992.0,76.8059,77.0318,76.7077,76.9336,116992.0
2023-10-06 12:30:00,78.37,78.4,78.07,78.09,76673.0,76.9728,77.0023,76.6782,76.6978,76673.0
2023-10-06 12:35:00,78.11,78.32,78.03,78.17,49784.0,76.7175,76.9237,76.6389,76.7764,49784.0
2023-10-06 12:40:00,78.2,78.49,78.16,78.48,91975.0,76.8059,77.0907,76.7666,77.0809,91975.0
2023-10-06 12:45:00,78.48,78.59,78.46,78.52,72065.0,77.0809,77.1889,77.0612,77.1202,72065.0
2023-10-06 12:50:00,78.55,78.61,78.29,78.34,86508.0,77.1496,77.2086,76.8943,76.9434,86508.0
2023-10-06 12:55:00,78.35,78.42,78.26,78.35,36809.0,76.9532,77.022,76.8648,76.9532,36809.0
2023-10-06 13:00:00,78.36,78.5,78.32,78.38,55730.0,76.963,77.1005,76.9237,76.9827,55730.0
2023-10-06 13:05:00,78.38,78.53,78.32,78.46,45034.0,76.9827,77.13,76.9237,77.0612,45034.0
2023-10-06 13:10:00,78.42,78.77,78.27,78.76,131292.0,77.022,77.3657,76.8746,77.3559,131292.0
2023-10-06 13:15:00,78.78,78.83,78.7,78.81,69363.0,77.3755,77.4246,77.297,77.405,69363.0
2023-10-06 13:20:00,78.82,79.13,78.77,79.05,156716.0,77.4148,77.7193,77.3657,77.6407,156716.0
2023-10-06 13:25:00,79.06,79.1,78.94,78.99,115515.0,77.6505,77.6898,77.5327,77.5818,115515.0
2023-10-06 13:30:00,79.01,79.22,78.99,79.21,81896.0,77.6014,77.8077,77.5818,77.7979,81896.0
2023-10-06 13:35:00,79.22,79.22,78.9,79.06,102106.0,77.8077,77.8077,77.4934,77.6505,102106.0
2023-10-06 13:40:00,79.08,79.13,78.83,78.89,63666.0,77.6702,77.7193,77.4246,77.4836,63666.0
2023-10-06 13:45:00,78.9,79.05,78.79,79.0,54933.0,77.4934,77.6407,77.3854,77.5916,54933.0
2023-10-06 13:50:00,79.0,79.04,78.88,78.98,48542.0,77.5916,77.6309,77.4738,77.572,48542.0
2023-10-06 13:55:00,78.98,79.18,78.96,79.17,59384.0,77.572,77.7684,77.5523,77.7586,59384.0
2023-10-06 14:00:00,79.14,79.18,79.0,79.11,56669.0,77.7291,77.7684,77.5916,77.6997,56669.0
2023-10-06 14:05:00,79.11,79.23,78.94,79.18,89725.0,77.6997,77.8175,77.5327,77.7684,89725.0
2023-10-06 14:10:00,79.19,79.33,79.13,79.15,92147.0,77.7782,77.9157,77.7193,77.7389,92147.0
2023-10-06 14:15:00,79.17,79.23,79.09,79.14,44446.0,77.7586,77.8175,77.68,77.7291,44446.0
2023-10-06 14:20:00,79.13,79.32,79.12,79.27,58567.0,77.7193,77.9059,77.7095,77.8568,58567.0
2023-10-06 14:25:00,79.28,79.55,79.26,79.55,101875.0,77.8666,78.1318,77.847,78.1318,101875.0
2023-10-06 14:30:00,79.54,79.59,79.44,79.57,57666.0,78.122,78.1711,78.0238,78.1515,57666.0
2023-10-06 14:35:00,79.55,79.8,79.55,79.79,129927.0,78.1318,78.3774,78.1318,78.3675,129927.0
2023-10-06 14:40:00,79.78,79.88,79.71,79.8,93667.0,78.3577,78.4559,78.289,78.3774,93667.0
2023-10-06 14:45:00,79.8,79.91,79.75,79.8,66789.0,78.3774,78.4854,78.3282,78.3774,66789.0
2023-10-06 14:50:00,79.8,79.8,79.63,79.64,68534.0,78.3774,78.3774,78.2104,78.2202,68534.0
2023-10-06 14:55:00,79.63,79.71,79.55,79.66,74435.0,78.2104,78.289,78.1318,78.2398,74435.0
2023-10-06 15:00:00,79.67,79.69,79.43,79.45,81539.0,78.2497,78.2693,78.0139,78.0336,81539.0
2023-10-06 15:05:00,79.45,79.68,79.38,79.64,92919.0,78.0336,78.2595,77.9648,78.2202,92919.0
2023-10-06 15:10:00,79.63,79.63,79.36,79.46,73188.0,78.2104,78.2104,77.9452,78.0434,73188.0
2023-10-06 15:15:00,79.47,79.52,79.35,79.44,65579.0,78.0532,78.1023,77.9354,78.0238,65579.0
2023-10-06 15:20:00,79.43,79.66,79.36,79.61,62307.0,78.0139,78.2398,77.9452,78.1907,62307.0
2023-10-06 15:25:00,79.61,79.73,79.55,79.7,91283.0,78.1907,78.3086,78.1318,78.2791,91283.0
2023-10-06 15:30:00,79.7,79.79,79.47,79.56,121496.0,78.2791,78.3675,78.0532,78.1416,121496.0
2023-10-06 15:35:00,79.53,79.74,79.52,79.74,72109.0,78.1122,78.3184,78.1023,78.3184,72109.0
2023-10-06 15:40:00,79.75,79.79,79.52,79.56,81291.0,78.3282,78.3675,78.1023,78.1416,81291.0
2023-10-06 15:45:00,79.54,79.66,79.49,79.55,100769.0,78.122,78.2398,78.0729,78.1318,100769.0
2023-10-06 15:50:00,79.54,79.54,79.08,79.1,267408.0,78.122,78.122,77.6702,77.6898,267408.0
2023-10-06 15:55:00,79.09,79.21,78.96,79.05,519504.0,77.68,77.7979,77.5523,77.6407,519504.0
2023-10-09 09:30:00,77.94,78.21,77.84,78.08,391741.0,76.5505,76.8157,76.4523,76.688,391741.0
2023-10-09 09:35:00,78.07,78.26,77.86,78.21,231418.0,76.6782,76.8648,76.4719,76.8157,231418.0
2023-10-09 09:40:00,78.2,78.53,78.07,78.52,200059.0,76.8059,77.13,76.6782,77.1202,200059.0
2023-10-09 09:45:00,78.53,78.63,78.34,78.56,147362.0,77.13,77.2282,76.9434,77.1595,147362.0
2023-10-09 09:50:00,78.58,78.61,78.32,78.53,110128.0,77.1791,77.2086,76.9237,77.13,110128.0
2023-10-09 09:55:00,78.54,78.78,78.45,78.66,155437.0,77.1398,77.3755,77.0514,77.2577,155437.0
2023-10-09 10:00:00,78.66,78.81,78.05,78.08,196306.0,77.2577,77.405,76.6586,76.688,196306.0
2023-10-09 10:05:00,78.07,78.32,78.02,78.29,135202.0,76.6782,76.9237,76.6291,76.8943,135202.0
2023-10-09 10:10:00,78.29,78.45,78.19,78.33,85432.0,76.8943,77.0514,76.7961,76.9336,85432.0
2023-10-09 10:15:00,78.34,78.53,78.27,78.5,70092.0,76.9434,77.13,76.8746,77.1005,70092.0
2023-10-09 10:20:00,78.49,78.65,78.31,78.64,101919.0,77.0907,77.2479,76.9139,77.238,101919.0
2023-10-09 10:25:00,78.6,78.66,78.3,78.37,89978.0,77.1987,77.2577,76.9041,76.9728,89978.0
2023-10-09 10:30:00,78.38,78.47,78.26,78.26,67611.0,76.9827,77.0711,76.8648,76.8648,67611.0
2023-10-09 10:35:00,78.28,78.28,78.03,78.05,92078.0,76.8845,76.8845,76.6389,76.6586,92078.0
2023-10-09 10:40:00,78.06,78.29,77.95,78.26,97254.0,76.6684,76.8943,76.5603,76.8648,97254.0
2023-10-09 10:45:00,78.26,78.29,77.72,77.74,164116.0,76.8648,76.8943,76.3344,76.3541,164116.0
2023-10-09 10:50:00,77.74,77.88,77.64,77.83,203769.0,76.3541,76.4916,76.2559,76.4425,203769.0
2023-10-09 10:55:00,77.84,77.94,77.76,77.83,82470.0,76.4523,76.5505,76.3737,76.4425,82470.0
2023-10-09 11:00:00,77.84,78.04,77.79,78.01,66921.0,76.4523,76.6487,76.4032,76.6193,66921.0
2023-10-09 11:05:00,78.01,78.04,77.83,77.95,50530.0,76.6193,76.6487,76.4425,76.5603,50530.0
2023-10-09 11:10:00,77.94,78.12,77.82,78.02,56860.0,76.5505,76.7273,76.4327,76.6291,56860.0
2023-10-09 11:15:00,78.02,78.24,78.02,78.24,76644.0,76.6291,76.8452,76.6291,76.8452,76644.0
2023-10-09 11:20:00,78.24,78.39,78.17,78.32,55388.0,76.8452,76.9925,76.7764,76.9237,55388.0
2023-10-09 11:25:00,78.31,78.6,78.28,78.57,79034.0,76.9139,77.1987,76.8845,77.1693,79034.0
2023-10-09 11:30:00,78.56,78.72,78.56,78.66,54935.0,77.1595,77.3166,77.1595,77.2577,54935.0
2023-10-09 11:35:00,78.65,78.7,78.56,78.62,120861.0,77.2479,77.297,77.1595,77.2184,120861.0
2023-10-09 11:40:00,78.62,78.64,78.5,78.61,67970.0,77.2184,77.238,77.1005,77.2086,67970.0
2023-10-09 11:45:00,78.63,78.63,78.35,78.49,104555.0,77.2282,77.2282,76.9532,77.0907,104555.0
2023-10-09 11:50:00,78.48,78.62,78.48,78.59,43762.0,77.0809,77.2184,77.0809,77.1889,43762.0
2023-10-09 11:55:00,78.59,78.78,78.55,78.76,54451.0,77.1889,77.3755,77.1496,77.3559,54451.0
2023-10-09 12:00:00,78.77,78.8,78.62,78.65,70069.0,77.3657,77.3952,77.2184,77.2479,70069.0
2023-10-09 12:05:00,78.66,79.0,78.65,78.9,69839.0,77.2577,77.5916,77.2479,77.4934,69839.0
2023-10-09 12:10:00,78.91,78.96,78.85,78.88,37612.0,77.5032,77.5523,77.4443,77.4738,37612.0
2023-10-09 12:15:00,78.88,79.05,78.88,79.05,44539.0,77.4738,77.6407,77.4738,77.6407,44539.0
2023-10-09 12:20:00,79.04,79.29,79.01,79.12,76210.0,77.6309,77.8764,77.6014,77.7095,76210.0
2023-10-09 12:25:00,79.12,79.12,78.83,78.83,48335.0,77.7095,77.7095,77.4246,77.4246,48335.0
2023-10-09 12:30:00,78.83,78.99,78.83,78.96,42932.0,77.4246,77.5818,77.4246,77.5523,42932.0
2023-10-09 12:35:00,78.96,78.96,78.72,78.77,47806.0,77.5523,77.5523,77.3166,77.3657,47806.0
2023-10-09 12:40:00,78.75,78.81,78.6,78.63,40670.0,77.3461,77.405,77.1987,77.2282,40670.0
2023-10-09 12:45:00,78.64,78.78,78.54,78.72,42033.0,77.238,77.3755,77.1398,77.3166,42033.0
2023-10-09 12:50:00,78.75,78.82,78.69,78.74,58349.0,77.3461,77.4148,77.2871,77.3363,58349.0
2023-10-09 12:55:00,78.73,78.8,78.49,78.72,58827.0,77.3264,77.3952,77.0907,77.3166,58827.0
2023-10-09 13:00:00,78.72,78.86,78.66,78.75,78112.0,77.3166,77.4541,77.2577,77.3461,78112.0
2023-10-09 13:05:00,78.74,78.87,78.7,78.85,22847.0,77.3363,77.4639,77.297,77.4443,22847.0
2023-10-09 13:10:00,78.87,78.96,78.79,78.87,39886.0,77.4639,77.5523,77.3854,77.4639,39886.0
2023-10-09 13:15:00,78.89,79.02,78.88,78.96,57934.0,77.4836,77.6113,77.4738,77.5523,57934.0
2023-10-09 13:20:00,78.95,78.99,78.85,78.96,31821.0,77.5425,77.5818,77.4443,77.5523,31821.0
2023-10-09 13:25:00,78.98,79.26,78.98,79.25,57108.0,77.572,77.847,77.572,77.8372,57108.0
2023-10-09 13:30:00,79.26,79.59,79.26,79.58,129399.0,77.847,78.1711,77.847,78.1613,129399.0
2023-10-09 13:35:00,79.57,79.72,79.49,79.72,66913.0,78.1515,78.2988,78.0729,78.2988,66913.0
2023-10-09 13:40:00,79.71,80.19,79.7,80.1,135842.0,78.289,78.7604,78.2791,78.672,135842.0
2023-10-09 13:45:00,80.1,80.35,80.06,80.22,134998.0,78.672,78.9175,78.6327,78.7899,134998.0
2023-10-09 13:50:00,80.22,80.37,80.19,80.3,83033.0,78.7899,78.9372,78.7604,78.8684,83033.0
2023-10-09 13:55:00,80.3,80.48,80.28,80.46,137855.0,78.8684,79.0452,78.8488,79.0256,137855.0
2023-10-09 14:00:00,80.48,80.5,80.29,80.43,98491.0,79.0452,79.0649,78.8586,78.9961,98491.0
2023-10-09 14:05:00,80.43,80.71,80.4,80.6,129009.0,78.9961,79.2711,78.9667,79.1631,129009.0
2023-10-09 14:10:00,80.61,80.64,80.47,80.48,66001.0,79.1729,79.2024,79.0354,79.0452,66001.0
2023-10-09 14:15:00,80.49,80.64,80.49,80.49,91529.0,79.0551,79.2024,79.0551,79.0551,91529.0
2023-10-09 14:20:00,80.49,80.58,80.42,80.55,103517.0,79.0551,79.1434,78.9863,79.114,103517.0
2023-10-09 14:25:00,80.55,80.66,80.5,80.64,71659.0,79.114,79.222,79.0649,79.2024,71659.0
2023-10-09 14:30:00,80.65,80.71,80.42,80.44,118957.0,79.2122,79.2711,78.9863,79.0059,118957.0
2023-10-09 14:35:00,80.44,80.5,80.23,80.5,93168.0,79.0059,79.0649,78.7997,79.0649,93168.0
2023-10-09 14:40:00,80.5,80.85,80.5,80.78,115968.0,79.0649,79.4086,79.0649,79.3399,115968.0
2023-10-09 14:45:00,80.79,80.79,80.62,80.68,74135.0,79.3497,79.3497,79.1827,79.2417,74135.0
2023-10-09 14:50:00,80.68,80.73,80.58,80.71,40149.0,79.2417,79.2908,79.1434,79.2711,40149.0
2023-10-09 14:55:00,80.72,80.89,80.7,80.7,108562.0,79.281,79.4479,79.2613,79.2613,108562.0
2023-10-09 15:00:00,80.71,80.77,80.49,80.64,147013.0,79.2711,79.3301,79.0551,79.2024,147013.0
2023-10-09 15:05:00,80.65,80.78,80.61,80.66,169186.0,79.2122,79.3399,79.1729,79.222,169186.0
2023-10-09 15:10:00,80.67,80.78,80.52,80.55,188912.0,79.2318,79.3399,79.0845,79.114,188912.0
2023-10-09 15:15:00,80.55,80.61,80.41,80.45,245300.0,79.114,79.1729,78.9765,79.0158,245300.0
2023-10-09 15:20:00,80.45,80.57,80.38,80.51,159461.0,79.0158,79.1336,78.947,79.0747,159461.0
2023-10-09 15:25:00,80.52,80.61,80.45,80.56,79568.0,79.0845,79.1729,79.0158,79.1238,79568.0
2023-10-09 15:30:00,80.55,80.55,80.34,80.37,82194.0,79.114,79.114,78.9077,78.9372,82194.0
2023-10-09 15:35:00,80.35,80.44,80.32,80.33,70872.0,78.9175,79.0059,78.8881,78.8979,70872.0
2023-10-09 15:40:00,80.34,80.39,80.2,80.23,110146.0,78.9077,78.9568,78.7702,78.7997,110146.0
2023-10-09 15:45:00,80.22,80.38,80.17,80.37,102539.0,78.7899,78.947,78.7408,78.9372,102539.0
2023-10-09 15:50:00,80.36,80.42,80.22,80.39,196403.0,78.9274,78.9863,78.7899,78.9568,196403.0
2023-10-09 15:55:00,80.39,80.58,80.39,80.58,213778.0,78.9568,79.1434,78.9568,79.1434,213778.0
2023-10-10 09:30:00,80.91,81.08,80.7,80.93,391453.0,79.4676,79.6345,79.2613,79.4872,391453.0
2023-10-10 09:35:00,80.94,81.07,80.75,80.84,251345.0,79.497,79.6247,79.3104,79.3988,251345.0
2023-10-10 09:40:00,80.84,81.0,80.65,80.83,168060.0,79.3988,79.556,79.2122,79.389,168060.0
2023-10-10 09:45:00,80.82,81.05,80.76,80.94,109572.0,79.3792,79.6051,79.3202,79.497,109572.0
2023-10-10 09:50:00,80.96,81.14,80.96,81.1,124952.0,79.5167,79.6935,79.5167,79.6542,124952.0
2023-10-10 09:55:00,81.1,81.29,81.0,81.29,183642.0,79.6542,79.8408,79.556,79.8408,183642.0
2023-10-10 10:00:00,81.3,81.64,81.29,81.56,297596.0,79.8506,80.1845,79.8408,80.106,297596.0
2023-10-10 10:05:00,81.56,81.7,81.51,81.63,173040.0,80.106,80.2435,80.0569,80.1747,173040.0
2023-10-10 10:10:00,81.62,81.9,81.54,81.9,200613.0,80.1649,80.4399,80.0863,80.4399,200613.0
2023-10-10 10:15:00,81.9,82.0,81.84,81.97,223678.0,80.4399,80.5381,80.381,80.5087,223678.0
2023-10-10 10:20:00,81.98,82.0,81.85,81.96,134260.0,80.5185,80.5381,80.3908,80.4988,134260.0
2023-10-10 10:25:00,81.97,82.19,81.9,82.08,157301.0,80.5087,80.7247,80.4399,80.6167,157301.0
2023-10-10 10:30:00,82.08,82.3,81.99,82.24,125391.0,80.6167,80.8328,80.5283,80.7739,125391.0
2023-10-10 10:35:00,82.25,82.43,82.22,82.27,274878.0,80.7837,80.9605,80.7542,80.8033,274878.0
2023-10-10 10:40:00,82.27,82.3,82.14,82.14,108170.0,80.8033,80.8328,80.6756,80.6756,108170.0
2023-10-10 10:45:00,82.15,82.18,81.99,82.08,131273.0,80.6855,80.7149,80.5283,80.6167,131273.0
2023-10-10 10:50:00,82.1,82.36,82.07,82.24,100652.0,80.6363,80.8917,80.6069,80.7739,100652.0
2023-10-10 10:55:00,82.23,82.29,82.1,82.22,75275.0,80.764,80.823,80.6363,80.7542,75275.0
2023-10-10 11:00:00,82.23,82.38,82.13,82.36,62026.0,80.764,80.9114,80.6658,80.8917,62026.0
2023-10-10 11:05:00,82.37,82.73,82.34,82.47,172195.0,80.9015,81.2551,80.8721,80.9998,172195.0
2023-10-10 11:10:00,82.48,82.69,82.41,82.67,108860.0,81.0096,81.2158,80.9408,81.1962,108860.0
2023-10-10 11:15:00,82.68,82.96,82.68,82.92,164005.0,81.206,81.481,81.206,81.4417,164005.0
2023-10-10 11:20:00,82.93,82.94,82.78,82.87,80478.0,81.4516,81.4614,81.3042,81.3926,80478.0
2023-10-10 11:25:00,82.88,82.88,82.7,82.81,109745.0,81.4024,81.4024,81.2257,81.3337,109745.0
2023-10-10 11:30:00,82.83,82.96,82.76,82.96,77132.0,81.3533,81.481,81.2846,81.481,77132.0
2023-10-10 11:35:00,82.95,82.97,82.74,82.92,98011.0,81.4712,81.4908,81.2649,81.4417,98011.0
2023-10-10 11:40:00,82.92,83.12,82.89,83.09,105851.0,81.4417,81.6382,81.4123,81.6087,105851.0
2023-10-10 11:45:00,83.11,83.11,82.93,83.0,73349.0,81.6283,81.6283,81.4516,81.5203,73349.0
2023-10-10 11:50:00,82.99,83.08,82.97,83.06,48609.0,81.5105,81.5989,81.4908,81.5792,48609.0
2023-10-10 11:55:00,83.06,83.21,83.04,83.14,102129.0,81.5792,81.7266,81.5596,81.6578,102129.0
2023-10-10 12:00:00,83.16,83.19,83.06,83.1,45448.0,81.6775,81.7069,81.5792,81.6185,45448.0
2023-10-10 12:05:00,83.12,83.16,83.04,83.12,53204.0,81.6382,81.6775,81.5596,81.6382,53204.0
2023-10-10 12:10:00,83.13,83.28,83.12,83.2,46216.0,81.648,81.7953,81.6382,81.7167,46216.0
2023-10-10 12:15:00,83.2,83.23,83.14,83.22,35597.0,81.7167,81.7462,81.6578,81.7364,35597.0
2023-10-10 12:20:00,83.23,83.23,82.97,83.13,113280.0,81.7462,81.7462,81.4908,81.648,113280.0
2023-10-10 12:25:00,83.12,83.21,83.09,83.19,48508.0,81.6382,81.7266,81.6087,81.7069,48508.0
2023-10-10 12:30:00,83.19,83.25,83.14,83.16,41457.0,81.7069,81.7658,81.6578,81.6775,41457.0
2023-10-10 12:35:00,83.16,83.18,82.99,83.1,62305.0,81.6775,81.6971,81.5105,81.6185,62305.0
2023-10-10 12:40:00,83.13,83.13,82.95,83.06,41237.0,81.648,81.648,81.4712,81.5792,41237.0
2023-10-10 12:45:00,83.06,83.12,82.92,82.93,43575.0,81.5792,81.6382,81.4417,81.4516,43575.0
2023-10-10 12:50:00,82.92,83.15,82.92,83.12,35840.0,81.4417,81.6676,81.4417,81.6382,35840.0
2023-10-10 12:55:00,83.1,83.1,82.95,83.07,43679.0,81.6185,81.6185,81.4712,81.5891,43679.0
2023-10-10 13:00:00,83.05,83.06,82.34,82.34,216064.0,81.5694,81.5792,80.8721,80.8721,216064.0
2023-10-10 13:05:00,82.34,82.45,82.11,82.23,311383.0,80.8721,80.9801,80.6462,80.764,311383.0
2023-10-10 13:10:00,82.22,82.35,81.98,82.02,120617.0,80.7542,80.8819,80.5185,80.5578,120617.0
2023-10-10 13:15:00,82.0,82.18,81.85,82.16,131312.0,80.5381,80.7149,80.3908,80.6953,131312.0
2023-10-10 13:20:00,82.16,82.36,82.1,82.18,103483.0,80.6953,80.8917,80.6363,80.7149,103483.0
2023-10-10 13:25:00,82.17,82.28,82.03,82.28,54481.0,80.7051,80.8131,80.5676,80.8131,54481.0
2023-10-10 13:30:00,82.28,82.29,81.96,82.1,80041.0,80.8131,80.823,80.4988,80.6363,80041.0
2023-10-10 13:35:00,82.1,82.29,82.1,82.22,51704.0,80.6363,80.823,80.6363,80.7542,51704.0
2023-10-10 13:40:00,82.23,82.43,82.21,82.37,70370.0,80.764,80.9605,80.7444,80.9015,70370.0
2023-10-10 13:45:00,82.37,82.45,82.26,82.36,62733.0,80.9015,80.9801,80.7935,80.8917,62733.0
2023-10-10 13:50:00,82.35,82.37,82.07,82.28,54120.0,80.8819,80.9015,80.6069,80.8131,54120.0
2023-10-10 13:55:00,82.29,82.42,82.26,82.29,42098.0,80.823,80.9506,80.7935,80.823,42098.0
2023-10-10 14:00:00,82.28,82.41,82.21,82.37,78901.0,80.8131,80.9408,80.7444,80.9015,78901.0
2023-10-10 14:05:00,82.36,82.36,82.13,82.14,55696.0,80.8917,80.8917,80.6658,80.6756,55696.0
2023-10-10 14:10:00,82.13,82.25,81.96,81.96,109498.0,80.6658,80.7837,80.4988,80.4988,109498.0
2023-10-10 14:15:00,81.96,82.14,81.9,82.12,100308.0,80.4988,80.6756,80.4399,80.656,100308.0
2023-10-10 14:20:00,82.12,82.17,81.93,81.93,45994.0,80.656,80.7051,80.4694,80.4694,45994.0
2023-10-10 14:25:00,81.93,82.18,81.75,81.91,83657.0,80.4694,80.7149,80.2926,80.4497,83657.0
2023-10-10 14:30:00,81.91,82.14,81.89,82.1,56724.0,80.4497,80.6756,80.4301,80.6363,56724.0
2023-10-10 14:35:00,82.09,82.2,81.87,82.0,97988.0,80.6265,80.7346,80.4104,80.5381,97988.0
2023-10-10 14:40:00,82.0,82.17,81.92,82.14,33254.0,80.5381,80.7051,80.4596,80.6756,33254.0
2023-10-10 14:45:00,82.14,82.45,82.14,82.17,168248.0,80.6756,80.9801,80.6756,80.7051,168248.0
2023-10-10 14:50:00,82.19,82.21,81.75,81.75,168843.0,80.7247,80.7444,80.2926,80.2926,168843.0
2023-10-10 14:55:00,81.75,81.84,81.65,81.82,248812.0,80.2926,80.381,80.1944,80.3613,248812.0
2023-10-10 15:00:00,81.82,82.0,81.77,81.98,81680.0,80.3613,80.5381,80.3122,80.5185,81680.0
2023-10-10 15:05:00,81.98,82.05,81.85,82.03,36577.0,80.5185,80.5872,80.3908,80.5676,36577.0
2023-10-10 15:10:00,82.03,82.03,81.88,81.92,35040.0,80.5676,80.5676,80.4203,80.4596,35040.0
2023-10-10 15:15:00,81.95,82.13,81.89,81.96,72817.0,80.489,80.6658,80.4301,80.4988,72817.0
2023-10-10 15:20:00,81.96,81.98,81.75,81.93,63684.0,80.4988,80.5185,80.2926,80.4694,63684.0
2023-10-10 15:25:00,81.93,81.99,81.87,81.9,36273.0,80.4694,80.5283,80.4104,80.4399,36273.0
2023-10-10 15:30:00,81.9,82.05,81.88,81.98,49520.0,80.4399,80.5872,80.4203,80.5185,49520.0
2023-10-10 15:35:00,81.94,81.99,81.82,81.85,68912.0,80.4792,80.5283,80.3613,80.3908,68912.0
2023-10-10 15:40:00,81.91,82.02,81.88,81.95,57695.0,80.4497,80.5578,80.4203,80.489,57695.0
2023-10-10 15:45:00,81.95,82.06,81.89,82.06,83434.0,80.489,80.5971,80.4301,80.5971,83434.0
2023-10-10 15:50:00,82.06,82.12,81.7,81.72,182192.0,80.5971,80.656,80.2435,80.2631,182192.0
2023-10-10 15:55:00,81.74,81.91,81.67,81.77,287375.0,80.2828,80.4497,80.214,80.3122,287375.0
2023-10-11 09:30:00,82.39,82.84,82.38,82.67,362037.0,80.9212,81.3632,80.9114,81.1962,362037.0
2023-10-11 09:35:00,82.69,82.81,82.5,82.66,247116.0,81.2158,81.3337,81.0292,81.1864,247116.0
2023-10-11 09:40:00,82.68,82.73,82.42,82.56,126819.0,81.206,81.2551,80.9506,81.0881,126819.0
2023-10-11 09:45:00,82.53,82.78,82.51,82.63,141987.0,81.0587,81.3042,81.039,81.1569,141987.0
2023-10-11 09:50:00,82.6,82.66,82.19,82.25,159537.0,81.1274,81.1864,80.7247,80.7837,159537.0
2023-10-11 09:55:00,82.26,82.33,82.22,82.3,101273.0,80.7935,80.8622,80.7542,80.8328,101273.0
2023-10-11 10:00:00,82.31,82.32,82.08,82.17,115510.0,80.8426,80.8524,80.6167,80.7051,115510.0
2023-10-11 10:05:00,82.17,82.37,82.16,82.21,123927.0,80.7051,80.9015,80.6953,80.7444,123927.0
2023-10-11 10:10:00,82.21,82.26,81.89,81.89,216389.0,80.7444,80.7935,80.4301,80.4301,216389.0
2023-10-11 10:15:00,81.9,82.04,81.83,81.91,109465.0,80.4399,80.5774,80.3712,80.4497,109465.0
2023-10-11 10:20:00,81.91,82.1,81.89,81.99,128257.0,80.4497,80.6363,80.4301,80.5283,128257.0
2023-10-11 10:25:00,81.99,82.03,81.84,82.02,120854.0,80.5283,80.5676,80.381,80.5578,120854.0
2023-10-11 10:30:00,82.03,82.1,81.88,82.09,86398.0,80.5676,80.6363,80.4203,80.6265,86398.0
2023-10-11 10:35:00,82.07,82.13,81.85,82.09,77498.0,80.6069,80.6658,80.3908,80.6265,77498.0
2023-10-11 10:40:00,82.09,82.13,81.89,82.03,71098.0,80.6265,80.6658,80.4301,80.5676,71098.0
2023-10-11 10:45:00,82.05,82.06,81.73,81.88,138585.0,80.5872,80.5971,80.2729,80.4203,138585.0
2023-10-11 10:50:00,81.92,82.35,81.92,82.23,391219.0,80.4596,80.8819,80.4596,80.764,391219.0
2023-10-11 10:55:00,82.22,82.31,82.18,82.3,63904.0,80.7542,80.8426,80.7149,80.8328,63904.0
2023-10-11 11:00:00,82.31,82.49,82.24,82.29,135029.0,80.8426,81.0194,80.7739,80.823,135029.0
2023-10-11 11:05:00,82.31,82.41,82.28,82.32,54366.0,80.8426,80.9408,80.8131,80.8524,54366.0
2023-10-11 11:10:00,82.34,82.4,82.14,82.15,86600.0,80.8721,80.931,80.6756,80.6855,86600.0
2023-10-11 11:15:00,82.17,82.17,81.6,81.7,185871.0,80.7051,80.7051,80.1453,80.2435,185871.0
2023-10-11 11:20:00,81.72,81.88,81.63,81.84,104151.0,80.2631,80.4203,80.1747,80.381,104151.0
2023-10-11 11:25:00,81.85,81.87,81.67,81.7,64678.0,80.3908,80.4104,80.214,80.2435,64678.0
2023-10-11 11:30:00,81.69,81.86,81.68,81.81,58218.0,80.2337,80.4006,80.2238,80.3515,58218.0
2023-10-11 11:35:00,81.81,81.83,81.65,81.72,44040.0,80.3515,80.3712,80.1944,80.2631,44040.0
2023-10-11 11:40:00,81.75,81.76,81.57,81.61,113447.0,80.2926,80.3024,80.1158,80.1551,113447.0
2023-10-11 11:45:00,81.62,81.88,81.6,81.78,65344.0,80.1649,80.4203,80.1453,80.3221,65344.0
2023-10-11 11:50:00,81.8,82.03,81.78,81.87,51786.0,80.3417,80.5676,80.3221,80.4104,51786.0
2023-10-11 11:55:00,81.88,81.88,81.69,81.71,39396.0,80.4203,80.4203,80.2337,80.2533,39396.0
2023-10-11 12:00:00,81.72,81.72,81.6,81.67,63156.0,80.2631,80.2631,80.1453,80.214,63156.0
2023-10-11 12:05:00,81.65,81.76,81.5,81.71,75763.0,80.1944,80.3024,80.047,80.2533,75763.0
2023-10-11 12:10:00,81.71,81.72,81.53,81.54,56637.0,80.2533,80.2631,80.0765,80.0863,56637.0
2023-10-11 12:15:00,81.53,81.54,81.31,81.41,88619.0,80.0765,80.0863,79.8604,79.9587,88619.0
2023-10-11 12:20:00,81.4,81.43,81.3,81.35,43989.0,79.9488,79.9783,79.8506,79.8997,43989.0
2023-10-11 12:25:00,81.37,81.42,81.26,81.39,48561.0,79.9194,79.9685,79.8113,79.939,48561.0
2023-10-11 12:30:00,81.4,81.54,81.35,81.4,50415.0,79.9488,80.0863,79.8997,79.9488,50415.0
2023-10-11 12:35:00,81.41,81.59,81.34,81.53,32068.0,79.9587,80.1354,79.8899,80.0765,32068.0
2023-10-11 12:40:00,81.55,81.61,81.45,81.47,52066.0,80.0962,80.1551,79.9979,80.0176,52066.0
2023-10-11 12:45:00,81.47,81.49,81.39,81.45,50812.0,80.0176,80.0372,79.939,79.9979,50812.0
2023-10-11 12:50:00,81.45,81.5,81.19,81.27,67402.0,79.9979,80.047,79.7426,79.8211,67402.0
2023-10-11 12:55:00,81.3,81.55,81.22,81.53,39639.0,79.8506,80.0962,79.772,80.0765,39639.0
2023-10-11 13:00:00,81.52,81.6,81.35,81.38,67245.0,80.0667,80.1453,79.8997,79.9292,67245.0
2023-10-11 13:05:00,81.4,81.55,81.38,81.55,28803.0,79.9488,80.0962,79.9292,80.0962,28803.0
2023-10-11 13:10:00,81.53,81.62,81.51,81.61,29855.0,80.0765,80.1649,80.0569,80.1551,29855.0
2023-10-11 13:15:00,81.61,81.65,81.11,81.17,58553.0,80.1551,80.1944,79.664,79.7229,58553.0
2023-10-11 13:20:00,81.16,81.33,81.09,81.24,50416.0,79.7131,79.8801,79.6444,79.7917,50416.0
2023-10-11 13:25:00,81.23,81.35,81.18,81.27,88541.0,79.7819,79.8997,79.7328,79.8211,88541.0
2023-10-11 13:30:00,81.26,81.26,81.09,81.1,68210.0,79.8113,79.8113,79.6444,79.6542,68210.0
2023-10-11 13:35:00,81.1,81.16,80.98,81.06,93553.0,79.6542,79.7131,79.5363,79.6149,93553.0
2023-10-11 13:40:00,81.03,81.15,81.03,81.1,24599.0,79.5854,79.7033,79.5854,79.6542,24599.0
2023-10-11 13:45:00,81.09,81.15,80.98,81.05,30131.0,79.6444,79.7033,79.5363,79.6051,30131.0
2023-10-11 13:50:00,81.05,81.31,81.04,81.31,69264.0,79.6051,79.8604,79.5952,79.8604,69264.0
2023-10-11 13:55:00,81.3,81.42,81.24,81.4,41543.0,79.8506,79.9685,79.7917,79.9488,41543.0
2023-10-11 14:00:00,81.41,81.66,81.39,81.44,76352.0,79.9587,80.2042,79.939,79.9881,76352.0
2023-10-11 14:05:00,81.42,81.59,81.39,81.42,69447.0,79.9685,80.1354,79.939,79.9685,69447.0
2023-10-11 14:10:00,81.42,81.62,81.34,81.48,83826.0,79.9685,80.1649,79.8899,80.0274,83826.0
2023-10-11 14:15:00,81.51,81.74,81.5,81.59,125879.0,80.0569,80.2828,80.047,80.1354,125879.0
2023-10-11 14:20:00,81.59,82.03,81.58,82.02,118691.0,80.1354,80.5676,80.1256,80.5578,118691.0
2023-10-11 14:25:00,82.01,82.18,81.76,81.8,98967.0,80.548,80.7149,80.3024,80.3417,98967.0
2023-10-11 14:30:00,81.81,82.01,81.77,81.95,53261.0,80.3515,80.548,80.3122,80.489,53261.0
2023-10-11 14:35:00,81.95,82.06,81.88,81.88,41253.0,80.489,80.5971,80.4203,80.4203,41253.0
2023-10-11 14:40:00,81.89,82.08,81.83,82.01,39922.0,80.4301,80.6167,80.3712,80.548,39922.0
2023-10-11 14:45:00,82.01,82.14,81.92,82.03,56848.0,80.548,80.6756,80.4596,80.5676,56848.0
2023-10-11 14:50:00,82.01,82.17,81.97,82.14,58574.0,80.548,80.7051,80.5087,80.6756,58574.0
2023-10-11 14:55:00,82.12,82.19,81.94,82.04,45945.0,80.656,80.7247,80.4792,80.5774,45945.0
2023-10-11 15:00:00,82.05,82.25,82.0,82.17,52939.0,80.5872,80.7837,80.5381,80.7051,52939.0
2023-10-11 15:05:00,82.17,82.18,81.98,82.14,90925.0,80.7051,80.7149,80.5185,80.6756,90925.0
2023-10-11 15:10:00,82.15,82.22,82.04,82.05,90064.0,80.6855,80.7542,80.5774,80.5872,90064.0
2023-10-11 15:15:00,82.06,82.12,81.98,82.1,75280.0,80.5971,80.656,80.5185,80.6363,75280.0
2023-10-11 15:20:00,82.1,82.18,82.01,82.16,75905.0,80.6363,80.7149,80.548,80.6953,75905.0
2023-10-11 15:25:00,82.18,82.34,82.07,82.25,99871.0,80.7149,80.8721,80.6069,80.7837,99871.0
2023-10-11 15:30:00,82.26,82.37,82.2,82.33,107277.0,80.7935,80.9015,80.7346,80.8622,107277.0
2023-10-11 15:35:00,82.32,82.57,82.23,82.54,129984.0,80.8524,81.098,80.764,81.0685,129984.0
2023-10-11 15:40:00,82.53,82.65,82.45,82.61,151189.0,81.0587,81.1765,80.9801,81.1373,151189.0
2023-10-11 15:45:00,82.6,82.8,82.59,82.67,190596.0,81.1274,81.3239,81.1176,81.1962,190596.0
2023-10-11 15:50:00,82.68,82.8,82.65,82.75,168157.0,81.206,81.3239,81.1765,81.2748,168157.0
2023-10-11 15:55:00,82.73,82.92,82.68,82.76,256873.0,81.2551,81.4417,81.206,81.2846,256873.0
2023-10-12 09:30:00,83.06,83.06,82.66,82.69,312704.0,81.5792,81.5792,81.1864,81.2158,312704.0
2023-10-12 09:35:00,82.69,82.89,82.64,82.68,148816.0,81.2158,81.4123,81.1667,81.206,148816.0
2023-10-12 09:40:00,82.68,82.69,82.41,82.45,175855.0,81.206,81.2158,80.9408,80.9801,175855.0
2023-10-12 09:45:00,82.45,82.56,82.29,82.34,100748.0,80.9801,81.0881,80.823,80.8721,100748.0
2023-10-12 09:50:00,82.34,82.62,82.12,82.15,180432.0,80.8721,81.1471,80.656,80.6855,180432.0
2023-10-12 09:55:00,82.12,82.25,81.98,82.18,141006.0,80.656,80.7837,80.5185,80.7149,141006.0
2023-10-12 10:00:00,82.2,82.23,81.93,82.18,128236.0,80.7346,80.764,80.4694,80.7149,128236.0
2023-10-12 10:05:00,82.17,82.42,82.13,82.31,173752.0,80.7051,80.9506,80.6658,80.8426,173752.0
2023-10-12 10:10:00,82.31,82.7,82.3,82.61,266213.0,80.8426,81.2257,80.8328,81.1373,266213.0
2023-10-12 10:15:00,82.63,82.64,82.35,82.52,158648.0,81.1569,81.1667,80.8819,81.0489,158648.0
2023-10-12 10:20:00,82.52,82.69,82.48,82.54,110646.0,81.0489,81.2158,81.0096,81.0685,110646.0
2023-10-12 10:25:00,82.54,82.9,82.4,82.47,242626.0,81.0685,81.4221,80.931,80.9998,242626.0
2023-10-12 10:30:00,82.47,82.53,82.28,82.46,163296.0,80.9998,81.0587,80.8131,80.9899,163296.0
2023-10-12 10:35:00,82.47,82.56,82.29,82.34,92414.0,80.9998,81.0881,80.823,80.8721,92414.0
2023-10-12 10:40:00,82.35,82.52,82.12,82.12,102408.0,80.8819,81.0489,80.656,80.656,102408.0
2023-10-12 10:45:00,82.11,82.53,82.04,82.44,116834.0,80.6462,81.0587,80.5774,80.9703,116834.0
2023-10-12 10:50:00,82.45,82.51,82.26,82.36,71078.0,80.9801,81.039,80.7935,80.8917,71078.0
2023-10-12 10:55:00,82.35,82.65,82.29,82.59,356339.0,80.8819,81.1765,80.823,81.1176,356339.0
2023-10-12 11:00:00,82.58,82.62,82.29,82.48,86423.0,81.1078,81.1471,80.823,81.0096,86423.0
2023-10-12 11:05:00,82.47,82.66,82.4,82.62,73498.0,80.9998,81.1864,80.931,81.1471,73498.0
2023-10-12 11:10:00,82.62,82.9,82.61,82.87,102241.0,81.1471,81.4221,81.1373,81.3926,102241.0
2023-10-12 11:15:00,82.86,82.92,82.73,82.85,71573.0,81.3828,81.4417,81.2551,81.373,71573.0
2023-10-12 11:20:00,82.84,83.02,82.69,82.72,85351.0,81.3632,81.5399,81.2158,81.2453,85351.0
2023-10-12 11:25:00,82.72,82.82,82.56,82.63,82839.0,81.2453,81.3435,81.0881,81.1569,82839.0
2023-10-12 11:30:00,82.61,82.65,82.45,82.63,119055.0,81.1373,81.1765,80.9801,81.1569,119055.0
2023-10-12 11:35:00,82.63,82.67,82.47,82.64,77895.0,81.1569,81.1962,80.9998,81.1667,77895.0
2023-10-12 11:40:00,82.64,82.71,82.48,82.61,71332.0,81.1667,81.2355,81.0096,81.1373,71332.0
2023-10-12 11:45:00,82.61,82.69,82.45,82.46,30102.0,81.1373,81.2158,80.9801,80.9899,30102.0
2023-10-12 11:50:00,82.46,82.7,82.42,82.68,48945.0,80.9899,81.2257,80.9506,81.206,48945.0
2023-10-12 11:55:00,82.68,82.83,82.63,82.8,80276.0,81.206,81.3533,81.1569,81.3239,80276.0
2023-10-12 12:00:00,82.82,83.04,82.66,82.75,119211.0,81.3435,81.5596,81.1864,81.2748,119211.0
2023-10-12 12:05:00,82.75,82.97,82.74,82.87,106452.0,81.2748,81.4908,81.2649,81.3926,106452.0
2023-10-12 12:10:00,82.87,82.93,82.75,82.81,54132.0,81.3926,81.4516,81.2748,81.3337,54132.0
2023-10-12 12:15:00,82.81,83.05,82.8,83.04,93360.0,81.3337,81.5694,81.3239,81.5596,93360.0
2023-10-12 12:20:00,83.03,83.27,82.95,83.22,106760.0,81.5498,81.7855,81.4712,81.7364,106760.0
2023-10-12 12:25:00,83.23,83.26,83.08,83.2,68333.0,81.7462,81.7757,81.5989,81.7167,68333.0
2023-10-12 12:30:00,83.2,83.23,83.06,83.08,80231.0,81.7167,81.7462,81.5792,81.5989,80231.0
2023-10-12 12:35:00,83.09,83.18,82.97,83.16,55915.0,81.6087,81.6971,81.4908,81.6775,55915.0
2023-10-12 12:40:00,83.16,83.21,83.07,83.17,44136.0,81.6775,81.7266,81.5891,81.6873,44136.0
2023-10-12 12:45:00,83.17,83.17,82.96,82.97,48649.0,81.6873,81.6873,81.481,81.4908,48649.0
2023-10-12 12:50:00,82.98,83.03,82.91,82.98,75144.0,81.5007,81.5498,81.4319,81.5007,75144.0
2023-10-12 12:55:00,82.99,83.01,82.7,82.81,102167.0,81.5105,81.5301,81.2257,81.3337,102167.0
2023-10-12 13:00:00,82.81,82.81,82.01,82.17,252832.0,81.3337,81.3337,80.548,80.7051,252832.0
2023-10-12 13:05:00,82.18,82.18,81.62,81.72,263093.0,80.7149,80.7149,80.1649,80.2631,263093.0
2023-10-12 13:10:00,81.71,81.76,81.45,81.48,108685.0,80.2533,80.3024,79.9979,80.0274,108685.0
2023-10-12 13:15:00,81.48,81.48,81.27,81.41,129926.0,80.0274,80.0274,79.8211,79.9587,129926.0
2023-10-12 13:20:00,81.43,81.51,81.27,81.32,122970.0,79.9783,80.0569,79.8211,79.8703,122970.0
2023-10-12 13:25:00,81.35,81.36,81.01,81.04,127672.0,79.8997,79.9095,79.5658,79.5952,127672.0
2023-10-12 13:30:00,81.02,81.2,80.86,80.88,178512.0,79.5756,79.7524,79.4185,79.4381,178512.0
2023-10-12 13:35:00,80.92,81.03,80.78,80.81,173796.0,79.4774,79.5854,79.3399,79.3693,173796.0
2023-10-12 13:40:00,80.83,80.9,80.66,80.66,102876.0,79.389,79.4577,79.222,79.222,102876.0
2023-10-12 13:45:00,80.67,80.9,80.67,80.8,118606.0,79.2318,79.4577,79.2318,79.3595,118606.0
2023-10-12 13:50:00,80.79,80.82,80.56,80.62,104662.0,79.3497,79.3792,79.1238,79.1827,104662.0
2023-10-12 13:55:00,80.63,80.76,80.44,80.48,114439.0,79.1926,79.3202,79.0059,79.0452,114439.0
2023-10-12 14:00:00,80.5,80.64,80.28,80.28,163769.0,79.0649,79.2024,78.8488,78.8488,163769.0
2023-10-12 14:05:00,80.28,80.38,80.0,80.03,222548.0,78.8488,78.947,78.5738,78.6033,222548.0
2023-10-12 14:10:00,80.01,80.06,79.82,79.98,162297.0,78.5836,78.6327,78.397,78.5541,162297.0
2023-10-12 14:15:00,79.99,80.08,79.8,79.88,114313.0,78.564,78.6524,78.3774,78.4559,114313.0
2023-10-12 14:20:00,79.88,80.46,79.88,80.39,252067.0,78.4559,79.0256,78.4559,78.9568,252067.0
2023-10-12 14:25:00,80.38,80.59,80.29,80.57,127579.0,78.947,79.1533,78.8586,79.1336,127579.0
2023-10-12 14:30:00,80.55,80.76,80.43,80.74,151355.0,79.114,79.3202,78.9961,79.3006,151355.0
2023-10-12 14:35:00,80.74,80.84,80.56,80.69,146972.0,79.3006,79.3988,79.1238,79.2515,146972.0
2023-10-12 14:40:00,80.7,80.78,80.55,80.73,133868.0,79.2613,79.3399,79.114,79.2908,133868.0
2023-10-12 14:45:00,80.73,81.0,80.66,80.95,99588.0,79.2908,79.556,79.222,79.5069,99588.0
2023-10-12 14:50:00,80.97,81.01,80.75,80.82,84103.0,79.5265,79.5658,79.3104,79.3792,84103.0
2023-10-12 14:55:00,80.85,80.92,80.72,80.78,61921.0,79.4086,79.4774,79.281,79.3399,61921.0
2023-10-12 15:00:00,80.79,81.03,80.77,81.0,106584.0,79.3497,79.5854,79.3301,79.556,106584.0
2023-10-12 15:05:00,81.03,81.07,80.85,81.02,104194.0,79.5854,79.6247,79.4086,79.5756,104194.0
2023-10-12 15:10:00,81.0,81.12,80.79,81.07,96019.0,79.556,79.6738,79.3497,79.6247,96019.0
2023-10-12 15:15:00,81.07,81.31,80.96,81.24,108529.0,79.6247,79.8604,79.5167,79.7917,108529.0
2023-10-12 15:20:00,81.23,81.28,81.02,81.07,178254.0,79.7819,79.831,79.5756,79.6247,178254.0
2023-10-12 15:25:00,81.06,81.08,80.89,81.03,150096.0,79.6149,79.6345,79.4479,79.5854,150096.0
2023-10-12 15:30:00,81.02,81.4,81.01,81.28,204830.0,79.5756,79.9488,79.5658,79.831,204830.0
2023-10-12 15:35:00,81.28,81.53,81.27,81.45,122560.0,79.831,80.0765,79.8211,79.9979,122560.0
2023-10-12 15:40:00,81.45,81.46,81.21,81.23,153642.0,79.9979,80.0078,79.7622,79.7819,153642.0
2023-10-12 15:45:00,81.24,81.31,81.14,81.26,158407.0,79.7917,79.8604,79.6935,79.8113,158407.0
2023-10-12 15:50:00,81.26,81.51,81.13,81.21,280851.0,79.8113,80.0569,79.6836,79.7622,280851.0
2023-10-12 15:55:00,81.22,81.3,81.13,81.19,304368.0,79.772,79.8506,79.6836,79.7426,304368.0
2023-10-13 09:30:00,81.99,82.38,81.99,82.17,323723.0,80.5283,80.9114,80.5283,80.7051,323723.0
2023-10-13 09:35:00,82.16,82.5,81.96,82.45,231742.0,80.6953,81.0292,80.4988,80.9801,231742.0
2023-10-13 09:40:00,82.48,82.7,82.26,82.28,152585.0,81.0096,81.2257,80.7935,80.8131,152585.0
2023-10-13 09:45:00,82.27,82.44,82.13,82.44,109164.0,80.8033,80.9703,80.6658,80.9703,109164.0
2023-10-13 09:50:00,82.47,82.61,82.41,82.48,124112.0,80.9998,81.1373,80.9408,81.0096,124112.0
2023-10-13 09:55:00,82.48,82.65,82.25,82.39,171132.0,81.0096,81.1765,80.7837,80.9212,171132.0
2023-10-13 10:00:00,82.35,82.36,81.81,82.06,235374.0,80.8819,80.8917,80.3515,80.5971,235374.0
2023-10-13 10:05:00,82.13,82.19,81.69,82.01,113803.0,80.6658,80.7247,80.2337,80.548,113803.0
2023-10-13 10:10:00,82.0,82.0,81.54,81.55,174771.0,80.5381,80.5381,80.0863,80.0962,174771.0
2023-10-13 10:15:00,81.56,81.72,81.44,81.58,126388.0,80.106,80.2631,79.9881,80.1256,126388.0
2023-10-13 10:20:00,81.58,81.87,81.4,81.49,136130.0,80.1256,80.4104,79.9488,80.0372,136130.0
2023-10-13 10:25:00,81.48,81.73,81.48,81.57,103205.0,80.0274,80.2729,80.0274,80.1158,103205.0
2023-10-13 10:30:00,81.56,81.94,81.45,81.93,91708.0,80.106,80.4792,79.9979,80.4694,91708.0
2023-10-13 10:35:00,81.92,81.92,81.49,81.49,131263.0,80.4596,80.4596,80.0372,80.0372,131263.0
2023-10-13 10:40:00,81.51,81.53,81.29,81.47,108690.0,80.0569,80.0765,79.8408,80.0176,108690.0
2023-10-13 10:45:00,81.48,81.51,81.2,81.23,69604.0,80.0274,80.0569,79.7524,79.7819,69604.0
2023-10-13 10:50:00,81.28,81.29,80.53,80.76,161037.0,79.831,79.8408,79.0943,79.3202,161037.0
2023-10-13 10:55:00,80.79,80.8,80.53,80.64,243895.0,79.3497,79.3595,79.0943,79.2024,243895.0
2023-10-13 11:00:00,80.63,80.69,80.46,80.48,172794.0,79.1926,79.2515,79.0256,79.0452,172794.0
2023-10-13 11:05:00,80.48,80.48,80.07,80.47,327753.0,79.0452,79.0452,78.6425,79.0354,327753.0
2023-10-13 11:10:00,80.47,80.65,80.34,80.48,271180.0,79.0354,79.2122,78.9077,79.0452,271180.0
2023-10-13 11:15:00,80.47,80.6,80.35,80.46,78613.0,79.0354,79.1631,78.9175,79.0256,78613.0
2023-10-13 11:20:00,80.48,80.6,80.11,80.12,106888.0,79.0452,79.1631,78.6818,78.6916,106888.0
2023-10-13 11:25:00,80.13,80.32,79.8,80.27,316820.0,78.7015,78.8881,78.3774,78.839,316820.0
2023-10-13 11:30:00,80.27,80.42,80.14,80.3,124635.0,78.839,78.9863,78.7113,78.8684,124635.0
2023-10-13 11:35:00,80.31,80.51,80.3,80.48,86917.0,78.8783,79.0747,78.8684,79.0452,86917.0
2023-10-13 11:40:00,80.49,80.57,80.35,80.39,81388.0,79.0551,79.1336,78.9175,78.9568,81388.0
2023-10-13 11:45:00,80.4,80.49,80.28,80.31,79764.0,78.9667,79.0551,78.8488,78.8783,79764.0
2023-10-13 11:50:00,80.31,80.34,79.86,79.92,101033.0,78.8783,78.9077,78.4363,78.4952,101033.0
2023-10-13 11:55:00,79.89,79.89,79.66,79.82,222405.0,78.4657,78.4657,78.2398,78.397,222405.0
2023-10-13 12:00:00,79.81,80.14,79.74,80.03,131586.0,78.3872,78.7113,78.3184,78.6033,131586.0
2023-10-13 12:05:00,80.03,80.18,80.0,80.15,74216.0,78.6033,78.7506,78.5738,78.7211,74216.0
2023-10-13 12:10:00,80.16,80.19,79.96,79.98,65202.0,78.7309,78.7604,78.5345,78.5541,65202.0
2023-10-13 12:15:00,79.98,80.45,79.97,80.42,105053.0,78.5541,79.0158,78.5443,78.9863,105053.0
2023-10-13 12:20:00,80.43,80.67,80.38,80.59,203031.0,78.9961,79.2318,78.947,79.1533,203031.0
2023-10-13 12:25:00,80.58,80.77,80.47,80.71,82666.0,79.1434,79.3301,79.0354,79.2711,82666.0
2023-10-13 12:30:00,80.73,80.97,80.65,80.87,98833.0,79.2908,79.5265,79.2122,79.4283,98833.0
2023-10-13 12:35:00,80.88,80.91,80.39,80.67,259755.0,79.4381,79.4676,78.9568,79.2318,259755.0
2023-10-13 12:40:00,80.7,80.87,80.68,80.75,65685.0,79.2613,79.4283,79.2417,79.3104,65685.0
2023-10-13 12:45:00,80.74,80.82,80.49,80.49,75293.0,79.3006,79.3792,79.0551,79.0551,75293.0
2023-10-13 12:50:00,80.49,80.5,79.98,80.25,184545.0,79.0551,79.0649,78.5541,78.8193,184545.0
2023-10-13 12:55:00,80.24,80.34,80.19,80.26,71499.0,78.8095,78.9077,78.7604,78.8292,71499.0
2023-10-13 13:00:00,80.25,80.38,80.11,80.21,71397.0,78.8193,78.947,78.6818,78.78,71397.0
2023-10-13 13:05:00,80.21,80.21,79.81,79.87,88992.0,78.78,78.78,78.3872,78.4461,88992.0
2023-10-13 13:10:00,79.9,80.05,79.65,79.65,223019.0,78.4756,78.6229,78.23,78.23,223019.0
2023-10-13 13:15:00,79.66,79.86,79.61,79.72,177515.0,78.2398,78.4363,78.1907,78.2988,177515.0
2023-10-13 13:20:00,79.72,79.87,79.59,79.65,122726.0,78.2988,78.4461,78.1711,78.23,122726.0
2023-10-13 13:25:00,79.65,79.68,79.15,79.18,334702.0,78.23,78.2595,77.7389,77.7684,334702.0
2023-10-13 13:30:00,79.18,79.27,79.02,79.23,222445.0,77.7684,77.8568,77.6113,77.8175,222445.0
2023-10-13 13:35:00,79.21,79.27,79.0,79.21,178951.0,77.7979,77.8568,77.5916,77.7979,178951.0
2023-10-13 13:40:00,79.2,80.1,79.2,79.94,389032.0,77.788,78.672,77.788,78.5149,389032.0
2023-10-13 13:45:00,79.94,79.98,79.74,79.85,144702.0,78.5149,78.5541,78.3184,78.4265,144702.0
2023-10-13 13:50:00,79.86,80.03,79.83,79.92,104627.0,78.4363,78.6033,78.4068,78.4952,104627.0
2023-10-13 13:55:00,79.88,80.05,79.79,79.86,83725.0,78.4559,78.6229,78.3675,78.4363,83725.0
2023-10-13 14:00:00,79.86,79.92,79.68,79.74,129739.0,78.4363,78.4952,78.2595,78.3184,129739.0
2023-10-13 14:05:00,79.73,80.17,79.72,79.89,136555.0,78.3086,78.7408,78.2988,78.4657,136555.0
2023-10-13 14:10:00,79.89,80.0,79.78,79.89,97171.0,78.4657,78.5738,78.3577,78.4657,97171.0
2023-10-13 14:15:00,79.89,80.03,79.69,79.94,124319.0,78.4657,78.6033,78.2693,78.5149,124319.0
2023-10-13 14:20:00,79.94,80.09,79.71,79.78,92881.0,78.5149,78.6622,78.289,78.3577,92881.0
2023-10-13 14:25:00,79.76,79.89,79.64,79.88,156187.0,78.3381,78.4657,78.2202,78.4559,156187.0
2023-10-13 14:30:00,79.88,80.26,79.86,80.15,136466.0,78.4559,78.8292,78.4363,78.7211,136466.0
2023-10-13 14:35:00,80.18,80.2,79.74,79.84,196102.0,78.7506,78.7702,78.3184,78.4166,196102.0
2023-10-13 14:40:00,79.83,79.99,79.66,79.67,108236.0,78.4068,78.564,78.2398,78.2497,108236.0
2023-10-13 14:45:00,79.69,79.77,79.51,79.59,118177.0,78.2693,78.3479,78.0925,78.1711,118177.0
2023-10-13 14:50:00,79.57,79.95,79.56,79.92,128346.0,78.1515,78.5247,78.1416,78.4952,128346.0
2023-10-13 14:55:00,79.9,80.05,79.73,79.97,139953.0,78.4756,78.6229,78.3086,78.5443,139953.0
2023-10-13 15:00:00,79.99,80.19,79.84,80.12,135745.0,78.564,78.7604,78.4166,78.6916,135745.0
2023-10-13 15:05:00,80.12,80.12,79.62,80.04,102646.0,78.6916,78.6916,78.2006,78.6131,102646.0
2023-10-13 15:10:00,80.04,80.47,79.92,80.25,177437.0,78.6131,79.0354,78.4952,78.8193,177437.0
2023-10-13 15:15:00,80.24,80.29,79.88,79.97,118049.0,78.8095,78.8586,78.4559,78.5443,118049.0
2023-10-13 15:20:00,79.95,80.02,79.78,79.96,75557.0,78.5247,78.5934,78.3577,78.5345,75557.0
2023-10-13 15:25:00,79.97,79.98,79.59,79.7,132600.0,78.5443,78.5541,78.1711,78.2791,132600.0
2023-10-13 15:30:00,79.71,80.01,79.71,79.82,89118.0,78.289,78.5836,78.289,78.397,89118.0
2023-10-13 15:35:00,79.83,79.91,79.63,79.72,121029.0,78.4068,78.4854,78.2104,78.2988,121029.0
2023-10-13 15:40:00,79.68,79.73,79.27,79.38,254618.0,78.2595,78.3086,77.8568,77.9648,254618.0
2023-10-13 15:45:00,79.38,79.8,79.37,79.8,255770.0,77.9648,78.3774,77.955,78.3774,255770.0
2023-10-13 15:50:00,79.77,80.01,79.63,80.0,192674.0,78.3479,78.5836,78.2104,78.5738,192674.0
2023-10-13 15:55:00,79.98,80.01,79.69,79.95,355454.0,78.5541,78.5836,78.2693,78.5247,355454.0
2023-10-16 09:30:00,81.18,81.62,81.03,81.59,305831.0,79.7328,80.1649,79.5854,80.1354,305831.0
2023-10-16 09:35:00,81.6,81.7,81.41,81.47,178963.0,80.1453,80.2435,79.9587,80.0176,178963.0
2023-10-16 09:40:00,81.48,81.49,81.09,81.16,191541.0,80.0274,80.0372,79.6444,79.7131,191541.0
2023-10-16 09:45:00,81.19,81.44,81.12,81.21,135632.0,79.7426,79.9881,79.6738,79.7622,135632.0
2023-10-16 09:50:00,81.22,81.58,81.22,81.48,91408.0,79.772,80.1256,79.772,80.0274,91408.0
2023-10-16 09:55:00,81.49,81.5,81.25,81.46,78622.0,80.0372,80.047,79.8015,80.0078,78622.0
2023-10-16 10:00:00,81.46,81.55,81.34,81.42,99605.0,80.0078,80.0962,79.8899,79.9685,99605.0
2023-10-16 10:05:00,81.43,81.47,81.18,81.46,173756.0,79.9783,80.0176,79.7328,80.0078,173756.0
2023-10-16 10:10:00,81.47,81.89,81.42,81.83,256888.0,80.0176,80.4301,79.9685,80.3712,256888.0
2023-10-16 10:15:00,81.86,82.08,81.77,81.95,187901.0,80.4006,80.6167,80.3122,80.489,187901.0
2023-10-16 10:20:00,81.96,82.11,81.89,82.09,245407.0,80.4988,80.6462,80.4301,80.6265,245407.0
2023-10-16 10:25:00,82.1,82.36,82.02,82.35,247426.0,80.6363,80.8917,80.5578,80.8819,247426.0
2023-10-16 10:30:00,82.35,82.8,82.33,82.54,273544.0,80.8819,81.3239,80.8622,81.0685,273544.0
2023-10-16 10:35:00,82.56,82.68,82.49,82.51,136421.0,81.0881,81.206,81.0194,81.039,136421.0
2023-10-16 10:40:00,82.53,82.64,82.4,82.6,155254.0,81.0587,81.1667,80.931,81.1274,155254.0
2023-10-16 10:45:00,82.6,82.72,82.54,82.67,127399.0,81.1274,81.2453,81.0685,81.1962,127399.0
2023-10-16 10:50:00,82.69,82.79,82.58,82.6,130073.0,81.2158,81.314,81.1078,81.1274,130073.0
2023-10-16 10:55:00,82.6,82.87,82.6,82.85,103390.0,81.1274,81.3926,81.1274,81.373,103390.0
2023-10-16 11:00:00,82.85,83.03,82.79,82.82,198087.0,81.373,81.5498,81.314,81.3435,198087.0
2023-10-16 11:05:00,82.83,82.96,82.81,82.86,104317.0,81.3533,81.481,81.3337,81.3828,104317.0
2023-10-16 11:10:00,82.86,82.88,82.66,82.7,116447.0,81.3828,81.4024,81.1864,81.2257,116447.0
2023-10-16 11:15:00,82.71,82.8,82.58,82.59,85729.0,81.2355,81.3239,81.1078,81.1176,85729.0
2023-10-16 11:20:00,82.59,82.69,82.52,82.62,67038.0,81.1176,81.2158,81.0489,81.1471,67038.0
2023-10-16 11:25:00,82.61,82.74,82.57,82.71,94824.0,81.1373,81.2649,81.098,81.2355,94824.0
2023-10-16 11:30:00,82.73,82.78,82.56,82.62,77884.0,81.2551,81.3042,81.0881,81.1471,77884.0
2023-10-16 11:35:00,82.64,82.65,82.35,82.38,91879.0,81.1667,81.1765,80.8819,80.9114,91879.0
2023-10-16 11:40:00,82.36,82.44,82.19,82.3,100483.0,80.8917,80.9703,80.7247,80.8328,100483.0
2023-10-16 11:45:00,82.3,82.38,82.11,82.36,126196.0,80.8328,80.9114,80.6462,80.8917,126196.0
2023-10-16 11:50:00,82.37,82.44,82.36,82.36,102838.0,80.9015,80.9703,80.8917,80.8917,102838.0
2023-10-16 11:55:00,82.36,82.43,82.31,82.37,42533.0,80.8917,80.9605,80.8426,80.9015,42533.0
2023-10-16 12:00:00,82.38,82.43,82.24,82.3,63585.0,80.9114,80.9605,80.7739,80.8328,63585.0
2023-10-16 12:05:00,82.3,82.52,82.29,82.51,92644.0,80.8328,81.0489,80.823,81.039,92644.0
2023-10-16 12:10:00,82.51,82.52,82.23,82.26,73797.0,81.039,81.0489,80.764,80.7935,73797.0
2023-10-16 12:15:00,82.26,82.45,82.24,82.37,55016.0,80.7935,80.9801,80.7739,80.9015,55016.0
2023-10-16 12:20:00,82.35,82.4,82.2,82.39,69820.0,80.8819,80.931,80.7346,80.9212,69820.0
2023-10-16 12:25:00,82.39,82.47,82.32,82.44,47935.0,80.9212,80.9998,80.8524,80.9703,47935.0
2023-10-16 12:30:00,82.44,82.51,82.32,82.34,68745.0,80.9703,81.039,80.8524,80.8721,68745.0
2023-10-16 12:35:00,82.36,82.45,82.25,82.36,64417.0,80.8917,80.9801,80.7837,80.8917,64417.0
2023-10-16 12:40:00,82.35,82.41,82.29,82.37,37090.0,80.8819,80.9408,80.823,80.9015,37090.0
2023-10-16 12:45:00,82.4,82.47,82.32,82.34,49981.0,80.931,80.9998,80.8524,80.8721,49981.0
2023-10-16 12:50:00,82.36,82.46,82.29,82.36,60869.0,80.8917,80.9899,80.823,80.8917,60869.0
2023-10-16 12:55:00,82.36,82.39,82.1,82.38,62997.0,80.8917,80.9212,80.6363,80.9114,62997.0
2023-10-16 13:00:00,82.39,82.68,82.36,82.67,125010.0,80.9212,81.206,80.8917,81.1962,125010.0
2023-10-16 13:05:00,82.7,82.77,82.67,82.73,63880.0,81.2257,81.2944,81.1962,81.2551,63880.0
2023-10-16 13:10:00,82.74,82.87,82.71,82.75,79182.0,81.2649,81.3926,81.2355,81.2748,79182.0
2023-10-16 13:15:00,82.75,82.81,82.43,82.43,117956.0,81.2748,81.3337,80.9605,80.9605,117956.0
2023-10-16 13:20:00,82.42,82.42,81.73,81.84,308989.0,80.9506,80.9506,80.2729,80.381,308989.0
2023-10-16 13:25:00,81.84,82.25,81.47,82.19,309329.0,80.381,80.7837,80.0176,80.7247,309329.0
2023-10-16 13:30:00,82.2,82.3,82.1,82.16,129792.0,80.7346,80.8328,80.6363,80.6953,129792.0
2023-10-16 13:35:00,82.15,82.42,82.14,82.4,103057.0,80.6855,80.9506,80.6756,80.931,103057.0
2023-10-16 13:40:00,82.42,82.72,82.42,82.67,140922.0,80.9506,81.2453,80.9506,81.1962,140922.0
2023-10-16 13:45:00,82.67,82.67,82.51,82.58,93585.0,81.1962,81.1962,81.039,81.1078,93585.0
2023-10-16 13:50:00,82.59,82.64,82.5,82.59,90042.0,81.1176,81.1667,81.0292,81.1176,90042.0
2023-10-16 13:55:00,82.61,82.72,82.59,82.66,96433.0,81.1373,81.2453,81.1176,81.1864,96433.0
2023-10-16 14:00:00,82.66,82.67,82.42,82.55,101740.0,81.1864,81.1962,80.9506,81.0783,101740.0
2023-10-16 14:05:00,82.55,82.69,82.46,82.67,55129.0,81.0783,81.2158,80.9899,81.1962,55129.0
2023-10-16 14:10:00,82.67,82.79,82.58,82.59,93396.0,81.1962,81.314,81.1078,81.1176,93396.0
2023-10-16 14:15:00,82.61,82.65,82.48,82.6,58547.0,81.1373,81.1765,81.0096,81.1274,58547.0
2023-10-16 14:20:00,82.62,82.63,82.34,82.47,89056.0,81.1471,81.1569,80.8721,80.9998,89056.0
2023-10-16 14:25:00,82.46,82.6,82.35,82.38,105639.0,80.9899,81.1274,80.8819,80.9114,105639.0
2023-10-16 14:30:00,82.38,82.49,82.27,82.47,86582.0,80.9114,81.0194,80.8033,80.9998,86582.0
2023-10-16 14:35:00,82.46,82.54,82.18,82.36,87425.0,80.9899,81.0685,80.7149,80.8917,87425.0
2023-10-16 14:40:00,82.35,82.46,82.29,82.45,81819.0,80.8819,80.9899,80.823,80.9801,81819.0
2023-10-16 14:45:00,82.45,82.49,82.33,82.34,90349.0,80.9801,81.0194,80.8622,80.8721,90349.0
2023-10-16 14:50:00,82.36,82.55,82.34,82.53,86249.0,80.8917,81.0783,80.8721,81.0587,86249.0
2023-10-16 14:55:00,82.53,82.7,82.49,82.69,117540.0,81.0587,81.2257,81.0194,81.2158,117540.0
2023-10-16 15:00:00,82.7,82.71,82.45,82.59,103292.0,81.2257,81.2355,80.9801,81.1176,103292.0
2023-10-16 15:05:00,82.61,82.74,82.59,82.68,113639.0,81.1373,81.2649,81.1176,81.206,113639.0
2023-10-16 15:10:00,82.68,82.81,82.61,82.62,153060.0,81.206,81.3337,81.1373,81.1471,153060.0
2023-10-16 15:15:00,82.64,82.77,82.61,82.65,93320.0,81.1667,81.2944,81.1373,81.1765,93320.0
2023-10-16 15:20:00,82.65,82.81,82.65,82.73,101172.0,81.1765,81.3337,81.1765,81.2551,101172.0
2023-10-16 15:25:00,82.74,82.91,82.74,82.89,140403.0,81.2649,81.4319,81.2649,81.4123,140403.0
2023-10-16 15:30:00,82.89,82.92,82.58,82.61,168135.0,81.4123,81.4417,81.1078,81.1373,168135.0
2023-10-16 15:35:00,82.61,82.67,82.56,82.59,100385.0,81.1373,81.1962,81.0881,81.1176,100385.0
2023-10-16 15:40:00,82.6,82.74,82.53,82.64,144208.0,81.1274,81.2649,81.0587,81.1667,144208.0
2023-10-16 15:45:00,82.63,82.64,82.52,82.55,122227.0,81.1569,81.1667,81.0489,81.0783,122227.0
2023-10-16 15:50:00,82.55,82.74,82.47,82.72,293441.0,81.0783,81.2649,80.9998,81.2453,293441.0
2023-10-16 15:55:00,82.73,82.77,82.27,82.44,564022.0,81.2551,81.2944,80.8033,80.9703,564022.0
2023-10-17 09:30:00,80.56,80.91,80.5,80.89,438752.0,79.1238,79.4676,79.0649,79.4479,438752.0
2023-10-17 09:35:00,80.88,80.99,80.6,80.95,232160.0,79.4381,79.5461,79.1631,79.5069,232160.0
2023-10-17 09:40:00,80.94,81.05,80.7,80.79,230953.0,79.497,79.6051,79.2613,79.3497,230953.0
2023-10-17 09:45:00,80.79,80.96,80.57,80.67,240949.0,79.3497,79.5167,79.1336,79.2318,240949.0
2023-10-17 09:50:00,80.69,80.77,80.4,80.43,147183.0,79.2515,79.3301,78.9667,78.9961,147183.0
2023-10-17 09:55:00,80.44,80.59,80.35,80.51,196582.0,79.0059,79.1533,78.9175,79.0747,196582.0
2023-10-17 10:00:00,80.49,80.71,80.42,80.54,287767.0,79.0551,79.2711,78.9863,79.1042,287767.0
2023-10-17 10:05:00,80.55,81.25,80.49,81.2,338678.0,79.114,79.8015,79.0551,79.7524,338678.0
2023-10-17 10:10:00,81.21,81.61,81.11,81.53,313973.0,79.7622,80.1551,79.664,80.0765,313973.0
2023-10-17 10:15:00,81.54,81.71,81.49,81.62,176769.0,80.0863,80.2533,80.0372,80.1649,176769.0
2023-10-17 10:20:00,81.62,81.94,81.45,81.71,217649.0,80.1649,80.4792,79.9979,80.2533,217649.0
2023-10-17 10:25:00,81.7,81.8,81.51,81.61,237113.0,80.2435,80.3417,80.0569,80.1551,237113.0
2023-10-17 10:30:00,81.62,81.77,81.5,81.77,130497.0,80.1649,80.3122,80.047,80.3122,130497.0
2023-10-17 10:35:00,81.77,82.18,81.73,82.06,178716.0,80.3122,80.7149,80.2729,80.5971,178716.0
2023-10-17 10:40:00,82.05,82.12,81.83,81.92,167560.0,80.5872,80.656,80.3712,80.4596,167560.0
2023-10-17 10:45:00,81.91,82.14,81.72,81.94,152071.0,80.4497,80.6756,80.2631,80.4792,152071.0
2023-10-17 10:50:00,81.95,81.96,81.7,81.71,90594.0,80.489,80.4988,80.2435,80.2533,90594.0
2023-10-17 10:55:00,81.72,82.03,81.71,81.87,119653.0,80.2631,80.5676,80.2533,80.4104,119653.0
2023-10-17 11:00:00,81.87,82.01,81.76,81.97,130723.0,80.4104,80.548,80.3024,80.5087,130723.0
2023-10-17 11:05:00,81.99,82.17,81.79,81.81,811168.0,80.5283,80.7051,80.3319,80.3515,811168.0
2023-10-17 11:10:00,81.84,82.13,81.83,82.11,139717.0,80.381,80.6658,80.3712,80.6462,139717.0
2023-10-17 11:15:00,82.1,82.46,82.1,82.44,248572.0,80.6363,80.9899,80.6363,80.9703,248572.0
2023-10-17 11:20:00,82.44,82.51,82.17,82.25,108739.0,80.9703,81.039,80.7051,80.7837,108739.0
2023-10-17 11:25:00,82.22,82.42,82.17,82.31,94205.0,80.7542,80.9506,80.7051,80.8426,94205.0
2023-10-17 11:30:00,82.34,82.65,82.32,82.58,146678.0,80.8721,81.1765,80.8524,81.1078,146678.0
2023-10-17 11:35:00,82.58,82.85,82.56,82.72,222820.0,81.1078,81.373,81.0881,81.2453,222820.0
2023-10-17 11:40:00,82.75,82.97,82.69,82.9,111686.0,81.2748,81.4908,81.2158,81.4221,111686.0
2023-10-17 11:45:00,82.92,83.17,82.82,83.13,154896.0,81.4417,81.6873,81.3435,81.648,154896.0
2023-10-17 11:50:00,83.16,83.22,82.96,83.03,153294.0,81.6775,81.7364,81.481,81.5498,153294.0
2023-10-17 11:55:00,83.04,83.09,82.92,83.07,71147.0,81.5596,81.6087,81.4417,81.5891,71147.0
2023-10-17 12:00:00,83.08,83.37,83.02,83.15,186421.0,81.5989,81.8837,81.5399,81.6676,186421.0
2023-10-17 12:05:00,83.13,83.23,83.05,83.19,100639.0,81.648,81.7462,81.5694,81.7069,100639.0
2023-10-17 12:10:00,83.22,83.29,83.08,83.22,88715.0,81.7364,81.8051,81.5989,81.7364,88715.0
2023-10-17 12:15:00,83.23,83.3,83.09,83.15,81708.0,81.7462,81.815,81.6087,81.6676,81708.0
2023-10-17 12:20:00,83.15,83.42,83.08,83.33,94964.0,81.6676,81.9328,81.5989,81.8444,94964.0
2023-10-17 12:25:00,83.34,83.53,83.3,83.53,124578.0,81.8542,82.0409,81.815,82.0409,124578.0
2023-10-17 12:30:00,83.53,83.57,83.28,83.28,128684.0,82.0409,82.0801,81.7953,81.7953,128684.0
2023-10-17 12:35:00,83.27,83.27,83.11,83.22,105794.0,81.7855,81.7855,81.6283,81.7364,105794.0
2023-10-17 12:40:00,83.21,83.22,83.11,83.12,82284.0,81.7266,81.7364,81.6283,81.6382,82284.0
2023-10-17 12:45:00,83.13,83.13,82.79,83.04,220232.0,81.648,81.648,81.314,81.5596,220232.0
2023-10-17 12:50:00,83.03,83.15,82.89,83.12,83040.0,81.5498,81.6676,81.4123,81.6382,83040.0
2023-10-17 12:55:00,83.11,83.21,82.7,82.8,194321.0,81.6283,81.7266,81.2257,81.3239,194321.0
2023-10-17 13:00:00,82.81,82.92,82.72,82.72,77860.0,81.3337,81.4417,81.2453,81.2453,77860.0
2023-10-17 13:05:00,82.73,82.82,82.63,82.81,83601.0,81.2551,81.3435,81.1569,81.3337,83601.0
2023-10-17 13:10:00,82.81,82.82,82.62,82.63,88977.0,81.3337,81.3435,81.1471,81.1569,88977.0
2023-10-17 13:15:00,82.63,82.71,82.59,82.7,59587.0,81.1569,81.2355,81.1176,81.2257,59587.0
2023-10-17 13:20:00,82.69,82.76,82.5,82.51,103191.0,81.2158,81.2846,81.0292,81.039,103191.0
2023-10-17 13:25:00,82.5,82.63,82.49,82.55,52450.0,81.0292,81.1569,81.0194,81.0783,52450.0
2023-10-17 13:30:00,82.55,82.56,82.1,82.37,153419.0,81.0783,81.0881,80.6363,80.9015,153419.0
2023-10-17 13:35:00,82.38,82.43,82.19,82.22,110257.0,80.9114,80.9605,80.7247,80.7542,110257.0
2023-10-17 13:40:00,82.25,82.35,82.1,82.26,109327.0,80.7837,80.8819,80.6363,80.7935,109327.0
2023-10-17 13:45:00,82.27,82.27,82.07,82.19,108184.0,80.8033,80.8033,80.6069,80.7247,108184.0
2023-10-17 13:50:00,82.19,82.21,81.63,81.72,249129.0,80.7247,80.7444,80.1747,80.2631,249129.0
2023-10-17 13:55:00,81.72,81.82,81.57,81.72,130699.0,80.2631,80.3613,80.1158,80.2631,130699.0
2023-10-17 14:00:00,81.74,81.83,81.64,81.69,123142.0,80.2828,80.3712,80.1845,80.2337,123142.0
2023-10-17 14:05:00,81.69,81.79,81.6,81.79,82794.0,80.2337,80.3319,80.1453,80.3319,82794.0
2023-10-17 14:10:00,81.78,81.91,81.68,81.8,122724.0,80.3221,80.4497,80.2238,80.3417,122724.0
2023-10-17 14:15:00,81.79,82.03,81.69,81.71,278281.0,80.3319,80.5676,80.2337,80.2533,278281.0
2023-10-17 14:20:00,81.72,81.96,81.71,81.86,99022.0,80.2631,80.4988,80.2533,80.4006,99022.0
2023-10-17 14:25:00,81.91,82.0,81.79,81.89,112461.0,80.4497,80.5381,80.3319,80.4301,112461.0
2023-10-17 14:30:00,81.88,81.96,81.72,81.89,89433.0,80.4203,80.4988,80.2631,80.4301,89433.0
2023-10-17 14:35:00,81.89,82.07,81.79,82.07,136513.0,80.4301,80.6069,80.3319,80.6069,136513.0
2023-10-17 14:40:00,82.07,82.16,81.99,82.03,128854.0,80.6069,80.6953,80.5283,80.5676,128854.0
2023-10-17 14:45:00,82.03,82.2,81.91,82.09,106755.0,80.5676,80.7346,80.4497,80.6265,106755.0
2023-10-17 14:50:00,82.1,82.1,81.42,81.49,178242.0,80.6363,80.6363,79.9685,80.0372,178242.0
2023-10-17 14:55:00,81.47,81.69,81.35,81.55,207626.0,80.0176,80.2337,79.8997,80.0962,207626.0
2023-10-17 15:00:00,81.55,81.63,81.41,81.52,154619.0,80.0962,80.1747,79.9587,80.0667,154619.0
2023-10-17 15:05:00,81.52,81.94,81.42,81.83,175906.0,80.0667,80.4792,79.9685,80.3712,175906.0
2023-10-17 15:10:00,81.84,82.01,81.8,81.88,95473.0,80.381,80.548,80.3417,80.4203,95473.0
2023-10-17 15:15:00,81.88,82.02,81.78,81.95,105544.0,80.4203,80.5578,80.3221,80.489,105544.0
2023-10-17 15:20:00,81.94,82.09,81.86,81.89,141164.0,80.4792,80.6265,80.4006,80.4301,141164.0
2023-10-17 15:25:00,81.91,82.11,81.88,82.06,137928.0,80.4497,80.6462,80.4203,80.5971,137928.0
2023-10-17 15:30:00,82.08,82.12,81.84,81.86,90561.0,80.6167,80.656,80.381,80.4006,90561.0
2023-10-17 15:35:00,81.87,81.98,81.83,81.88,119129.0,80.4104,80.5185,80.3712,80.4203,119129.0
2023-10-17 15:40:00,81.89,81.97,81.75,81.79,88197.0,80.4301,80.5087,80.2926,80.3319,88197.0
2023-10-17 15:45:00,81.8,81.92,81.72,81.89,103730.0,80.3417,80.4596,80.2631,80.4301,103730.0
2023-10-17 15:50:00,81.89,82.25,81.84,82.23,312671.0,80.4301,80.7837,80.381,80.764,312671.0
2023-10-17 15:55:00,82.23,82.42,82.17,82.4,493528.0,80.764,80.9506,80.7051,80.931,493528.0
2023-10-18 09:30:00,81.31,81.62,81.13,81.56,334584.0,79.8604,80.1649,79.6836,80.106,334584.0
2023-10-18 09:35:00,81.56,81.59,81.13,81.17,236201.0,80.106,80.1354,79.6836,79.7229,236201.0
2023-10-18 09:40:00,81.18,81.18,80.99,81.05,185983.0,79.7328,79.7328,79.5461,79.6051,185983.0
2023-10-18 09:45:00,81.03,81.29,80.93,81.12,270976.0,79.5854,79.8408,79.4872,79.6738,270976.0
2023-10-18 09:50:00,81.13,81.14,80.93,81.12,197477.0,79.6836,79.6935,79.4872,79.6738,197477.0
2023-10-18 09:55:00,81.13,81.32,81.05,81.2,149081.0,79.6836,79.8703,79.6051,79.7524,149081.0
2023-10-18 10:00:00,81.2,81.25,80.74,81.08,244983.0,79.7524,79.8015,79.3006,79.6345,244983.0
2023-10-18 10:05:00,81.09,81.62,81.06,81.2,296637.0,79.6444,80.1649,79.6149,79.7524,296637.0
2023-10-18 10:10:00,81.21,81.24,80.97,81.15,170567.0,79.7622,79.7917,79.5265,79.7033,170567.0
2023-10-18 10:15:00,81.13,81.75,81.03,81.72,250792.0,79.6836,80.2926,79.5854,80.2631,250792.0
2023-10-18 10:20:00,81.75,81.87,81.67,81.77,206192.0,80.2926,80.4104,80.214,80.3122,206192.0
2023-10-18 10:25:00,81.76,81.77,80.94,80.96,238863.0,80.3024,80.3122,79.497,79.5167,238863.0
2023-10-18 10:30:00,80.95,81.05,80.74,80.78,227304.0,79.5069,79.6051,79.3006,79.3399,227304.0
2023-10-18 10:35:00,80.78,80.82,80.54,80.65,235096.0,79.3399,79.3792,79.1042,79.2122,235096.0
2023-10-18 10:40:00,80.63,80.78,80.47,80.7,246273.0,79.1926,79.3399,79.0354,79.2613,246273.0
2023-10-18 10:45:00,80.69,80.84,80.57,80.59,125237.0,79.2515,79.3988,79.1336,79.1533,125237.0
2023-10-18 10:50:00,80.55,80.57,80.19,80.2,204315.0,79.114,79.1336,78.7604,78.7702,204315.0
2023-10-18 10:55:00,80.2,80.47,80.19,80.4,261112.0,78.7702,79.0354,78.7604,78.9667,261112.0
2023-10-18 11:00:00,80.37,80.76,80.32,80.67,188980.0,78.9372,79.3202,78.8881,79.2318,188980.0
2023-10-18 11:05:00,80.66,80.66,80.27,80.29,145406.0,79.222,79.222,78.839,78.8586,145406.0
2023-10-18 11:10:00,80.29,80.49,80.2,80.41,164009.0,78.8586,79.0551,78.7702,78.9765,164009.0
2023-10-18 11:15:00,80.42,80.74,80.38,80.65,149133.0,78.9863,79.3006,78.947,79.2122,149133.0
2023-10-18 11:20:00,80.66,80.73,80.49,80.63,104373.0,79.222,79.2908,79.0551,79.1926,104373.0
2023-10-18 11:25:00,80.62,80.97,80.52,80.55,133016.0,79.1827,79.5265,79.0845,79.114,133016.0
2023-10-18 11:30:00,80.54,80.67,80.44,80.54,81961.0,79.1042,79.2318,79.0059,79.1042,81961.0
2023-10-18 11:35:00,80.5,80.81,80.48,80.65,104155.0,79.0649,79.3693,79.0452,79.2122,104155.0
2023-10-18 11:40:00,80.64,80.74,80.45,80.49,95776.0,79.2024,79.3006,79.0158,79.0551,95776.0
2023-10-18 11:45:00,80.51,80.59,80.31,80.35,117454.0,79.0747,79.1533,78.8783,78.9175,117454.0
2023-10-18 11:50:00,80.38,80.56,80.35,80.42,67847.0,78.947,79.1238,78.9175,78.9863,67847.0
2023-10-18 11:55:00,80.43,80.65,80.34,80.36,71460.0,78.9961,79.2122,78.9077,78.9274,71460.0
2023-10-18 12:00:00,80.36,80.9,80.16,80.85,153462.0,78.9274,79.4577,78.7309,79.4086,153462.0
2023-10-18 12:05:00,80.84,80.87,80.43,80.75,133391.0,79.3988,79.4283,78.9961,79.3104,133391.0
2023-10-18 12:10:00,80.73,80.82,80.36,80.41,111240.0,79.2908,79.3792,78.9274,78.9765,111240.0
2023-10-18 12:15:00,80.44,80.5,80.17,80.18,100619.0,79.0059,79.0649,78.7408,78.7506,100619.0
2023-10-18 12:20:00,80.18,80.26,79.95,80.05,186018.0,78.7506,78.8292,78.5247,78.6229,186018.0
2023-10-18 12:25:00,80.06,80.22,79.99,80.07,90816.0,78.6327,78.7899,78.564,78.6425,90816.0
2023-10-18 12:30:00,80.07,80.2,80.01,80.01,92053.0,78.6425,78.7702,78.5836,78.5836,92053.0
2023-10-18 12:35:00,80.02,80.14,79.9,79.9,111665.0,78.5934,78.7113,78.4756,78.4756,111665.0
2023-10-18 12:40:00,79.92,80.24,79.92,80.1,100781.0,78.4952,78.8095,78.4952,78.672,100781.0
2023-10-18 12:45:00,80.11,80.15,79.92,79.96,99255.0,78.6818,78.7211,78.4952,78.5345,99255.0
2023-10-18 12:50:00,79.93,79.95,79.78,79.81,114326.0,78.505,78.5247,78.3577,78.3872,114326.0
2023-10-18 12:55:00,79.82,79.87,79.73,79.79,84432.0,78.397,78.4461,78.3086,78.3675,84432.0
2023-10-18 13:00:00,79.79,80.58,79.55,80.57,480278.0,78.3675,79.1434,78.1318,79.1336,480278.0
2023-10-18 13:05:00,80.57,80.71,80.34,80.63,227725.0,79.1336,79.2711,78.9077,79.1926,227725.0
2023-10-18 13:10:00,80.62,80.93,80.46,80.82,254031.0,79.1827,79.4872,79.0256,79.3792,254031.0
2023-10-18 13:15:00,80.8,81.08,80.69,80.77,192275.0,79.3595,79.6345,79.2515,79.3301,192275.0
2023-10-18 13:20:00,80.76,80.82,80.59,80.65,111589.0,79.3202,79.3792,79.1533,79.2122,111589.0
2023-10-18 13:25:00,80.66,80.76,80.53,80.62,99945.0,79.222,79.3202,79.0943,79.1827,99945.0
2023-10-18 13:30:00,80.64,80.64,80.03,80.08,177761.0,79.2024,79.2024,78.6033,78.6524,177761.0
2023-10-18 13:35:00,80.08,80.08,79.67,79.78,212899.0,78.6524,78.6524,78.2497,78.3577,212899.0
2023-10-18 13:40:00,79.78,79.93,79.73,79.93,127373.0,78.3577,78.505,78.3086,78.505,127373.0
2023-10-18 13:45:00,79.91,79.96,79.71,79.93,90374.0,78.4854,78.5345,78.289,78.505,90374.0
2023-10-18 13:50:00,79.92,80.14,79.9,80.09,128194.0,78.4952,78.7113,78.4756,78.6622,128194.0
2023-10-18 13:55:00,80.08,80.44,80.02,80.34,125600.0,78.6524,79.0059,78.5934,78.9077,125600.0
2023-10-18 14:00:00,80.33,80.42,80.14,80.33,145826.0,78.8979,78.9863,78.7113,78.8979,145826.0
2023-10-18 14:05:00,80.35,80.78,80.15,80.57,222149.0,78.9175,79.3399,78.7211,79.1336,222149.0
2023-10-18 14:10:00,80.57,80.57,80.29,80.33,106580.0,79.1336,79.1336,78.8586,78.8979,106580.0
2023-10-18 14:15:00,80.32,80.32,80.01,80.04,180390.0,78.8881,78.8881,78.5836,78.6131,180390.0
2023-10-18 14:20:00,80.04,80.22,79.99,80.15,119508.0,78.6131,78.7899,78.564,78.7211,119508.0
2023-10-18 14:25:00,80.14,80.18,79.99,80.1,100219.0,78.7113,78.7506,78.564,78.672,100219.0
2023-10-18 14:30:00,80.09,80.39,80.02,80.14,109748.0,78.6622,78.9568,78.5934,78.7113,109748.0
2023-10-18 14:35:00,80.13,80.13,79.84,79.85,86925.0,78.7015,78.7015,78.4166,78.4265,86925.0
2023-10-18 14:40:00,79.85,79.94,79.67,79.8,122093.0,78.4265,78.5149,78.2497,78.3774,122093.0
2023-10-18 14:45:00,79.79,79.86,79.62,79.65,116214.0,78.3675,78.4363,78.2006,78.23,116214.0
2023-10-18 14:50:00,79.65,79.68,79.4,79.47,156918.0,78.23,78.2595,77.9845,78.0532,156918.0
2023-10-18 14:55:00,79.49,79.76,79.45,79.6,124767.0,78.0729,78.3381,78.0336,78.1809,124767.0
2023-10-18 15:00:00,79.61,79.61,79.26,79.36,128035.0,78.1907,78.1907,77.847,77.9452,128035.0
2023-10-18 15:05:00,79.35,79.41,79.16,79.19,100728.0,77.9354,77.9943,77.7488,77.7782,100728.0
2023-10-18 15:10:00,79.2,79.35,79.17,79.27,115926.0,77.788,77.9354,77.7586,77.8568,115926.0
2023-10-18 15:15:00,79.28,79.46,79.18,79.33,104989.0,77.8666,78.0434,77.7684,77.9157,104989.0
2023-10-18 15:20:00,79.34,79.5,79.27,79.49,96296.0,77.9256,78.0827,77.8568,78.0729,96296.0
2023-10-18 15:25:00,79.49,79.51,79.1,79.2,126932.0,78.0729,78.0925,77.6898,77.788,126932.0
2023-10-18 15:30:00,79.2,79.36,79.15,79.3,112245.0,77.788,77.9452,77.7389,77.8863,112245.0
2023-10-18 15:35:00,79.33,79.37,79.14,79.17,104270.0,77.9157,77.955,77.7291,77.7586,104270.0
2023-10-18 15:40:00,79.15,79.18,78.9,78.92,171757.0,77.7389,77.7684,77.4934,77.513,171757.0
2023-10-18 15:45:00,78.92,78.93,78.42,78.61,333024.0,77.513,77.5229,77.022,77.2086,333024.0
2023-10-18 15:50:00,78.62,78.99,78.62,78.98,299076.0,77.2184,77.5818,77.2184,77.572,299076.0
2023-10-18 15:55:00,78.98,79.19,78.94,79.07,423382.0,77.572,77.7782,77.5327,77.6604,423382.0
2023-10-19 09:30:00,79.36,79.62,79.3,79.35,196035.0,77.9452,78.2006,77.8863,77.9354,196035.0
2023-10-19 09:35:00,79.37,79.37,79.03,79.26,170241.0,77.955,77.955,77.6211,77.847,170241.0
2023-10-19 09:40:00,79.25,79.25,79.01,79.11,117350.0,77.8372,77.8372,77.6014,77.6997,117350.0
2023-10-19 09:45:00,79.12,79.23,78.96,79.11,112806.0,77.7095,77.8175,77.5523,77.6997,112806.0
2023-10-19 09:50:00,79.11,79.35,79.08,79.23,124271.0,77.6997,77.9354,77.6702,77.8175,124271.0
2023-10-19 09:55:00,79.23,79.3,79.02,79.27,178806.0,77.8175,77.8863,77.6113,77.8568,178806.0
2023-10-19 10:00:00,79.27,79.33,78.88,79.07,252552.0,77.8568,77.9157,77.4738,77.6604,252552.0
2023-10-19 10:05:00,79.07,79.23,78.88,78.94,106617.0,77.6604,77.8175,77.4738,77.5327,106617.0
2023-10-19 10:10:00,78.95,79.43,78.95,79.41,143206.0,77.5425,78.0139,77.5425,77.9943,143206.0
2023-10-19 10:15:00,79.41,79.46,78.84,78.98,160920.0,77.9943,78.0434,77.4345,77.572,160920.0
2023-10-19 10:20:00,78.98,79.09,78.71,78.99,239454.0,77.572,77.68,77.3068,77.5818,239454.0
2023-10-19 10:25:00,79.0,79.0,78.26,78.31,154855.0,77.5916,77.5916,76.8648,76.9139,154855.0
2023-10-19 10:30:00,78.31,78.41,78.14,78.31,163624.0,76.9139,77.0121,76.7469,76.9139,163624.0
2023-10-19 10:35:00,78.32,78.64,78.28,78.39,165646.0,76.9237,77.238,76.8845,76.9925,165646.0
2023-10-19 10:40:00,78.39,78.62,78.29,78.4,162983.0,76.9925,77.2184,76.8943,77.0023,162983.0
2023-10-19 10:45:00,78.38,78.52,78.34,78.42,74314.0,76.9827,77.1202,76.9434,77.022,74314.0
2023-10-19 10:50:00,78.41,78.65,78.23,78.35,100012.0,77.0121,77.2479,76.8353,76.9532,100012.0
2023-10-19 10:55:00,78.34,78.48,78.2,78.28,86864.0,76.9434,77.0809,76.8059,76.8845,86864.0
2023-10-19 11:00:00,78.28,78.54,78.23,78.39,71439.0,76.8845,77.1398,76.8353,76.9925,71439.0
2023-10-19 11:05:00,78.42,78.58,78.21,78.42,95519.0,77.022,77.1791,76.8157,77.022,95519.0
2023-10-19 11:10:00,78.42,78.49,78.29,78.31,51211.0,77.022,77.0907,76.8943,76.9139,51211.0
2023-10-19 11:15:00,78.32,78.41,78.13,78.22,179498.0,76.9237,77.0121,76.7371,76.8255,179498.0
2023-10-19 11:20:00,78.21,78.34,78.01,78.32,102797.0,76.8157,76.9434,76.6193,76.9237,102797.0
2023-10-19 11:25:00,78.32,78.62,78.29,78.57,116396.0,76.9237,77.2184,76.8943,77.1693,116396.0
2023-10-19 11:30:00,78.58,78.75,78.48,78.73,111377.0,77.1791,77.3461,77.0809,77.3264,111377.0
2023-10-19 11:35:00,78.73,78.9,78.68,78.77,102792.0,77.3264,77.4934,77.2773,77.3657,102792.0
2023-10-19 11:40:00,78.8,79.08,78.79,79.06,84746.0,77.3952,77.6702,77.3854,77.6505,84746.0
2023-10-19 11:45:00,79.06,79.25,79.04,79.15,119526.0,77.6505,77.8372,77.6309,77.7389,119526.0
2023-10-19 11:50:00,79.14,79.15,78.93,78.95,75642.0,77.7291,77.7389,77.5229,77.5425,75642.0
2023-10-19 11:55:00,78.96,78.98,78.83,78.86,53741.0,77.5523,77.572,77.4246,77.4541,53741.0
2023-10-19 12:00:00,78.89,80.14,78.39,79.62,616761.0,77.4836,78.7113,76.9925,78.2006,616761.0
2023-10-19 12:05:00,79.65,79.75,79.2,79.21,501374.0,78.23,78.3282,77.788,77.7979,501374.0
2023-10-19 12:10:00,79.22,79.44,79.12,79.23,345389.0,77.8077,78.0238,77.7095,77.8175,345389.0
2023-10-19 12:15:00,79.23,79.89,79.11,79.79,134652.0,77.8175,78.4657,77.6997,78.3675,134652.0
2023-10-19 12:20:00,79.75,80.41,79.75,80.06,203292.0,78.3282,78.9765,78.3282,78.6327,203292.0
2023-10-19 12:25:00,80.07,80.08,78.79,78.92,443891.0,78.6425,78.6524,77.3854,77.513,443891.0
2023-10-19 12:30:00,78.94,79.07,78.03,78.11,229512.0,77.5327,77.6604,76.6389,76.7175,229512.0
2023-10-19 12:35:00,78.1,78.14,77.61,77.98,328222.0,76.7077,76.7469,76.2264,76.5898,328222.0
2023-10-19 12:40:00,77.96,78.54,77.78,78.07,370801.0,76.5702,77.1398,76.3934,76.6782,370801.0
2023-10-19 12:45:00,78.06,79.02,78.06,79.0,278354.0,76.6684,77.6113,76.6684,77.5916,278354.0
2023-10-19 12:50:00,79.0,79.46,78.73,79.42,276403.0,77.5916,78.0434,77.3264,78.0041,276403.0
2023-10-19 12:55:00,79.4,79.67,79.24,79.44,239454.0,77.9845,78.2497,77.8273,78.0238,239454.0
2023-10-19 13:00:00,79.44,79.99,79.44,79.58,280659.0,78.0238,78.564,78.0238,78.1613,280659.0
2023-10-19 13:05:00,79.62,80.17,79.54,80.02,223284.0,78.2006,78.7408,78.122,78.5934,223284.0
2023-10-19 13:10:00,80.01,80.14,79.71,79.75,190972.0,78.5836,78.7113,78.289,78.3282,190972.0
2023-10-19 13:15:00,79.75,80.06,79.48,79.83,203161.0,78.3282,78.6327,78.0631,78.4068,203161.0
2023-10-19 13:20:00,79.83,79.94,79.31,79.4,204773.0,78.4068,78.5149,77.8961,77.9845,204773.0
2023-10-19 13:25:00,79.41,79.56,79.19,79.51,158677.0,77.9943,78.1416,77.7782,78.0925,158677.0
2023-10-19 13:30:00,79.54,79.82,79.17,79.19,162314.0,78.122,78.397,77.7586,77.7782,162314.0
2023-10-19 13:35:00,79.23,79.28,78.53,78.66,168785.0,77.8175,77.8666,77.13,77.2577,168785.0
2023-10-19 13:40:00,78.66,78.71,78.38,78.47,135634.0,77.2577,77.3068,76.9827,77.0711,135634.0
2023-10-19 13:45:00,78.48,78.61,78.37,78.39,164080.0,77.0809,77.2086,76.9728,76.9925,164080.0
2023-10-19 13:50:00,78.39,78.6,78.31,78.48,84469.0,76.9925,77.1987,76.9139,77.0809,84469.0
2023-10-19 13:55:00,78.48,78.85,78.48,78.57,103836.0,77.0809,77.4443,77.0809,77.1693,103836.0
2023-10-19 14:00:00,78.56,78.87,78.36,78.59,85473.0,77.1595,77.4639,76.963,77.1889,85473.0
2023-10-19 14:05:00,78.61,78.66,78.36,78.39,82286.0,77.2086,77.2577,76.963,76.9925,82286.0
2023-10-19 14:10:00,78.42,78.67,78.39,78.48,84928.0,77.022,77.2675,76.9925,77.0809,84928.0
2023-10-19 14:15:00,78.47,78.73,78.31,78.52,79907.0,77.0711,77.3264,76.9139,77.1202,79907.0
2023-10-19 14:20:00,78.55,78.67,78.16,78.26,120045.0,77.1496,77.2675,76.7666,76.8648,120045.0
2023-10-19 14:25:00,78.27,78.49,78.23,78.32,92800.0,76.8746,77.0907,76.8353,76.9237,92800.0
2023-10-19 14:30:00,78.33,78.33,77.65,77.66,126465.0,76.9336,76.9336,76.2657,76.2755,126465.0
2023-10-19 14:35:00,77.68,77.68,77.41,77.53,175186.0,76.2951,76.2951,76.03,76.1478,175186.0
2023-10-19 14:40:00,77.52,77.52,77.18,77.2,178734.0,76.138,76.138,75.8041,75.8237,178734.0
2023-10-19 14:45:00,77.19,77.34,77.07,77.13,135704.0,75.8139,75.9612,75.696,75.755,135704.0
2023-10-19 14:50:00,77.13,77.32,77.07,77.11,122835.0,75.755,75.9416,75.696,75.7353,122835.0
2023-10-19 14:55:00,77.11,77.51,77.0,77.17,183890.0,75.7353,76.1282,75.6273,75.7942,183890.0
2023-10-19 15:00:00,77.18,77.51,77.08,77.44,142679.0,75.8041,76.1282,75.7058,76.0594,142679.0
2023-10-19 15:05:00,77.44,77.52,77.22,77.23,78665.0,76.0594,76.138,75.8433,75.8532,78665.0
2023-10-19 15:10:00,77.21,77.38,77.09,77.1,99292.0,75.8335,76.0005,75.7157,75.7255,99292.0
2023-10-19 15:15:00,77.1,77.17,76.88,77.16,158660.0,75.7255,75.7942,75.5094,75.7844,158660.0
2023-10-19 15:20:00,77.18,77.22,76.91,77.02,78172.0,75.8041,75.8433,75.5389,75.6469,78172.0
2023-10-19 15:25:00,77.02,77.09,76.83,77.09,157072.0,75.6469,75.7157,75.4603,75.7157,157072.0
2023-10-19 15:30:00,77.08,77.35,77.02,77.3,157519.0,75.7058,75.971,75.6469,75.9219,157519.0
2023-10-19 15:35:00,77.3,77.38,77.07,77.09,191650.0,75.9219,76.0005,75.696,75.7157,191650.0
2023-10-19 15:40:00,77.08,77.1,76.58,76.62,287104.0,75.7058,75.7255,75.2148,75.254,287104.0
2023-10-19 15:45:00,76.62,77.14,76.51,77.12,194317.0,75.254,75.7648,75.146,75.7451,194317.0
2023-10-19 15:50:00,77.11,77.43,77.06,77.23,282265.0,75.7353,76.0496,75.6862,75.8532,282265.0
2023-10-19 15:55:00,77.22,77.26,76.89,76.89,148810.0,75.8433,75.8826,75.5192,75.5192,148810.0
2023-10-20 09:30:00,76.59,76.64,76.3,76.5,511386.0,75.2246,75.2737,74.9397,75.1362,511386.0
2023-10-20 09:35:00,76.49,76.72,76.42,76.53,416038.0,75.1264,75.3523,75.0576,75.1656,416038.0
2023-10-20 09:40:00,76.54,76.91,76.46,76.52,326192.0,75.1755,75.5389,75.0969,75.1558,326192.0
2023-10-20 09:45:00,76.52,76.81,76.38,76.75,166858.0,75.1558,75.4407,75.0183,75.3817,166858.0
2023-10-20 09:50:00,76.76,76.76,76.12,76.42,209823.0,75.3915,75.3915,74.763,75.0576,209823.0
2023-10-20 09:55:00,76.42,76.52,76.12,76.13,89608.0,75.0576,75.1558,74.763,74.7728,89608.0
2023-10-20 10:00:00,76.11,76.3,75.94,76.05,272381.0,74.7531,74.9397,74.5862,74.6942,272381.0
2023-10-20 10:05:00,76.05,76.13,75.64,75.8,406693.0,74.6942,74.7728,74.2915,74.4487,406693.0
2023-10-20 10:10:00,75.8,75.84,75.34,75.38,417727.0,74.4487,74.488,73.9969,74.0362,417727.0
2023-10-20 10:15:00,75.38,75.61,75.3,75.39,257286.0,74.0362,74.2621,73.9576,74.046,257286.0
2023-10-20 10:20:00,75.38,75.51,75.23,75.31,257481.0,74.0362,74.1638,73.8888,73.9674,257481.0
2023-10-20 10:25:00,75.31,75.38,75.12,75.17,228080.0,73.9674,74.0362,73.7808,73.8299,228080.0
2023-10-20 10:30:00,75.16,75.45,74.98,75.4,321400.0,73.8201,74.1049,73.6433,74.0558,321400.0
2023-10-20 10:35:00,75.4,75.46,75.0,75.02,301620.0,74.0558,74.1147,73.6629,73.6826,301620.0
2023-10-20 10:40:00,75.02,75.09,74.84,74.86,229013.0,73.6826,73.7513,73.5058,73.5254,229013.0
2023-10-20 10:45:00,74.86,75.15,74.78,75.11,246094.0,73.5254,73.8103,73.4468,73.771,246094.0
2023-10-20 10:50:00,75.12,75.13,74.85,74.88,190096.0,73.7808,73.7906,73.5156,73.5451,190096.0
2023-10-20 10:55:00,74.87,74.87,74.61,74.67,229389.0,73.5352,73.5352,73.2799,73.3388,229389.0
2023-10-20 11:00:00,74.64,74.95,74.64,74.91,245085.0,73.3093,73.6138,73.3093,73.5745,245085.0
2023-10-20 11:05:00,74.91,75.09,74.91,74.96,239083.0,73.5745,73.7513,73.5745,73.6236,239083.0
2023-10-20 11:10:00,74.95,74.98,74.73,74.9,183090.0,73.6138,73.6433,73.3977,73.5647,183090.0
2023-10-20 11:15:00,74.89,74.95,74.56,74.71,249705.0,73.5549,73.6138,73.2308,73.3781,249705.0
2023-10-20 11:20:00,74.69,74.74,74.53,74.57,189326.0,73.3585,73.4076,73.2013,73.2406,189326.0
2023-10-20 11:25:00,74.59,74.7,74.48,74.59,136567.0,73.2602,73.3683,73.1522,73.2602,136567.0
2023-10-20 11:30:00,74.6,74.6,74.4,74.48,196385.0,73.2701,73.2701,73.0736,73.1522,196385.0
2023-10-20 11:35:00,74.48,74.73,74.47,74.67,164484.0,73.1522,73.3977,73.1424,73.3388,164484.0
2023-10-20 11:40:00,74.67,74.78,74.58,74.64,116043.0,73.3388,73.4468,73.2504,73.3093,116043.0
2023-10-20 11:45:00,74.64,75.02,74.61,74.98,204838.0,73.3093,73.6826,73.2799,73.6433,204838.0
2023-10-20 11:50:00,74.99,75.07,74.91,75.06,178307.0,73.6531,73.7317,73.5745,73.7219,178307.0
2023-10-20 11:55:00,75.06,75.38,75.05,75.18,305051.0,73.7219,74.0362,73.712,73.8397,305051.0
2023-10-20 12:00:00,75.19,75.24,74.88,74.99,211900.0,73.8495,73.8986,73.5451,73.6531,211900.0
2023-10-20 12:05:00,74.98,74.99,74.72,74.76,119131.0,73.6433,73.6531,73.3879,73.4272,119131.0
2023-10-20 12:10:00,74.76,74.82,74.61,74.68,102523.0,73.4272,73.4861,73.2799,73.3486,102523.0
2023-10-20 12:15:00,74.7,74.92,74.61,74.91,116007.0,73.3683,73.5844,73.2799,73.5745,116007.0
2023-10-20 12:20:00,74.92,75.36,74.89,75.3,249242.0,73.5844,74.0165,73.5549,73.9576,249242.0
2023-10-20 12:25:00,75.29,75.31,74.94,74.98,194482.0,73.9478,73.9674,73.604,73.6433,194482.0
2023-10-20 12:30:00,75.0,75.29,74.99,75.27,86453.0,73.6629,73.9478,73.6531,73.9281,86453.0
2023-10-20 12:35:00,75.26,75.48,75.2,75.34,158422.0,73.9183,74.1344,73.8594,73.9969,158422.0
2023-10-20 12:40:00,75.33,75.33,75.1,75.14,120080.0,73.987,73.987,73.7611,73.8004,120080.0
2023-10-20 12:45:00,75.14,75.51,75.12,75.5,158713.0,73.8004,74.1638,73.7808,74.154,158713.0
2023-10-20 12:50:00,75.49,75.51,75.29,75.35,107322.0,74.1442,74.1638,73.9478,74.0067,107322.0
2023-10-20 12:55:00,75.34,75.78,75.34,75.67,167731.0,73.9969,74.429,73.9969,74.321,167731.0
2023-10-20 13:00:00,75.67,75.73,75.34,75.37,134116.0,74.321,74.3799,73.9969,74.0263,134116.0
2023-10-20 13:05:00,75.38,75.42,75.02,75.09,160190.0,74.0362,74.0754,73.6826,73.7513,160190.0
2023-10-20 13:10:00,75.06,75.24,75.06,75.19,78894.0,73.7219,73.8986,73.7219,73.8495,78894.0
2023-10-20 13:15:00,75.2,75.94,75.09,75.84,325030.0,73.8594,74.5862,73.7513,74.488,325030.0
2023-10-20 13:20:00,75.84,75.9,75.59,75.73,216681.0,74.488,74.5469,74.2424,74.3799,216681.0
2023-10-20 13:25:00,75.73,75.77,75.5,75.63,161793.0,74.3799,74.4192,74.154,74.2817,161793.0
2023-10-20 13:30:00,75.63,75.69,75.4,75.59,132805.0,74.2817,74.3406,74.0558,74.2424,132805.0
2023-10-20 13:35:00,75.58,75.68,75.45,75.46,165885.0,74.2326,74.3308,74.1049,74.1147,165885.0
2023-10-20 13:40:00,75.45,75.86,75.44,75.71,192462.0,74.1049,74.5076,74.0951,74.3603,192462.0
2023-10-20 13:45:00,75.71,75.75,75.34,75.4,156508.0,74.3603,74.3996,73.9969,74.0558,156508.0
2023-10-20 13:50:00,75.39,75.55,75.18,75.4,170731.0,74.046,74.2031,73.8397,74.0558,170731.0
2023-10-20 13:55:00,75.39,75.64,75.36,75.64,83728.0,74.046,74.2915,74.0165,74.2915,83728.0
2023-10-20 14:00:00,75.63,75.67,75.41,75.46,105356.0,74.2817,74.321,74.0656,74.1147,105356.0
2023-10-20 14:05:00,75.48,75.58,75.29,75.52,106773.0,74.1344,74.2326,73.9478,74.1737,106773.0
2023-10-20 14:10:00,75.5,75.53,75.04,75.09,207482.0,74.154,74.1835,73.7022,73.7513,207482.0
2023-10-20 14:15:00,75.09,75.14,74.74,74.86,223849.0,73.7513,73.8004,73.4076,73.5254,223849.0
2023-10-20 14:20:00,74.87,74.98,74.81,74.85,136995.0,73.5352,73.6433,73.4763,73.5156,136995.0
2023-10-20 14:25:00,74.85,74.9,74.69,74.77,214286.0,73.5156,73.5647,73.3585,73.437,214286.0
2023-10-20 14:30:00,74.76,74.96,74.61,74.92,223503.0,73.4272,73.6236,73.2799,73.5844,223503.0
2023-10-20 14:35:00,74.91,75.15,74.74,74.81,216034.0,73.5745,73.8103,73.4076,73.4763,216034.0
2023-10-20 14:40:00,74.79,74.86,74.57,74.84,137975.0,73.4567,73.5254,73.2406,73.5058,137975.0
2023-10-20 14:45:00,74.84,74.95,74.71,74.8,99236.0,73.5058,73.6138,73.3781,73.4665,99236.0
2023-10-20 14:50:00,74.8,74.89,74.69,74.85,77012.0,73.4665,73.5549,73.3585,73.5156,77012.0
2023-10-20 14:55:00,74.85,75.1,74.72,74.77,129925.0,73.5156,73.7611,73.3879,73.437,129925.0
2023-10-20 15:00:00,74.79,75.03,74.73,74.8,80845.0,73.4567,73.6924,73.3977,73.4665,80845.0
2023-10-20 15:05:00,74.81,74.96,74.6,74.62,100114.0,73.4763,73.6236,73.2701,73.2897,100114.0
2023-10-20 15:10:00,74.62,74.73,74.44,74.64,189845.0,73.2897,73.3977,73.1129,73.3093,189845.0
2023-10-20 15:15:00,74.64,75.0,74.55,74.96,119442.0,73.3093,73.6629,73.2209,73.6236,119442.0
2023-10-20 15:20:00,74.95,74.95,74.47,74.53,118125.0,73.6138,73.6138,73.1424,73.2013,118125.0
2023-10-20 15:25:00,74.52,74.64,74.29,74.62,157050.0,73.1915,73.3093,72.9656,73.2897,157050.0
2023-10-20 15:30:00,74.62,74.74,74.56,74.62,85395.0,73.2897,73.4076,73.2308,73.2897,85395.0
2023-10-20 15:35:00,74.62,74.68,74.43,74.54,117161.0,73.2897,73.3486,73.1031,73.2111,117161.0
2023-10-20 15:40:00,74.53,74.53,74.18,74.19,189967.0,73.2013,73.2013,72.8575,72.8674,189967.0
2023-10-20 15:45:00,74.19,74.39,74.08,74.34,215522.0,72.8674,73.0638,72.7593,73.0147,215522.0
2023-10-20 15:50:00,74.34,74.35,73.94,73.98,311034.0,73.0147,73.0245,72.6218,72.6611,311034.0
2023-10-20 15:55:00,73.98,74.25,73.93,74.0,335679.0,72.6611,72.9263,72.612,72.6808,335679.0
2023-10-23 09:30:00,73.12,73.34,72.91,72.98,359900.0,71.8164,72.0325,71.6102,71.6789,359900.0
2023-10-23 09:35:00,72.97,73.0,72.55,72.63,249273.0,71.6691,71.6986,71.2566,71.3352,249273.0
2023-10-23 09:40:00,72.62,72.63,72.18,72.33,357764.0,71.3254,71.3352,70.8932,71.0405,357764.0
2023-10-23 09:45:00,72.33,73.23,72.26,73.17,320021.0,71.0405,71.9245,70.9718,71.8656,320021.0
2023-10-23 09:50:00,73.18,73.45,72.99,73.4,271281.0,71.8754,72.1406,71.6888,72.0914,271281.0
2023-10-23 09:55:00,73.4,73.72,73.29,73.7,354963.0,72.0914,72.4057,71.9834,72.3861,354963.0
2023-10-23 10:00:00,73.69,73.75,73.47,73.64,255150.0,72.3763,72.4352,72.1602,72.3272,255150.0
2023-10-23 10:05:00,73.64,73.73,73.52,73.57,224164.0,72.3272,72.4156,72.2093,72.2584,224164.0
2023-10-23 10:10:00,73.57,73.86,73.56,73.84,411446.0,72.2584,72.5432,72.2486,72.5236,411446.0
2023-10-23 10:15:00,73.83,74.01,73.54,73.97,306973.0,72.5138,72.6906,72.229,72.6513,306973.0
2023-10-23 10:20:00,73.97,74.16,73.83,74.14,255633.0,72.6513,72.8379,72.5138,72.8183,255633.0
2023-10-23 10:25:00,74.14,74.21,73.77,73.79,296572.0,72.8183,72.887,72.4549,72.4745,296572.0
2023-10-23 10:30:00,73.78,73.93,73.41,73.5,308479.0,72.4647,72.612,72.1013,72.1897,308479.0
2023-10-23 10:35:00,73.5,73.85,73.38,73.8,236095.0,72.1897,72.5334,72.0718,72.4843,236095.0
2023-10-23 10:40:00,73.79,74.09,73.71,74.04,194118.0,72.4745,72.7691,72.3959,72.72,194118.0
2023-10-23 10:45:00,74.05,74.07,73.82,73.91,138178.0,72.7299,72.7495,72.504,72.5924,138178.0
2023-10-23 10:50:00,73.91,74.12,73.84,73.86,122419.0,72.5924,72.7986,72.5236,72.5432,122419.0
2023-10-23 10:55:00,73.86,74.09,73.82,74.09,136722.0,72.5432,72.7691,72.504,72.7691,136722.0
2023-10-23 11:00:00,74.09,74.17,73.98,74.08,173736.0,72.7691,72.8477,72.6611,72.7593,173736.0
2023-10-23 11:05:00,74.11,74.31,74.02,74.15,187900.0,72.7888,72.9852,72.7004,72.8281,187900.0
2023-10-23 11:10:00,74.16,74.43,74.12,74.42,184765.0,72.8379,73.1031,72.7986,73.0933,184765.0
2023-10-23 11:15:00,74.42,74.54,74.37,74.51,181701.0,73.0933,73.2111,73.0442,73.1817,181701.0
2023-10-23 11:20:00,74.49,74.75,74.49,74.62,178225.0,73.162,73.4174,73.162,73.2897,178225.0
2023-10-23 11:25:00,74.63,74.78,74.52,74.62,155640.0,73.2995,73.4468,73.1915,73.2897,155640.0
2023-10-23 11:30:00,74.61,74.78,74.59,74.76,110157.0,73.2799,73.4468,73.2602,73.4272,110157.0
2023-10-23 11:35:00,74.76,74.94,74.66,74.88,202123.0,73.4272,73.604,73.329,73.5451,202123.0
2023-10-23 11:40:00,74.88,74.89,74.58,74.59,159894.0,73.5451,73.5549,73.2504,73.2602,159894.0
2023-10-23 11:45:00,74.59,74.7,74.37,74.58,255025.0,73.2602,73.3683,73.0442,73.2504,255025.0
2023-10-23 11:50:00,74.58,74.7,74.52,74.59,77601.0,73.2504,73.3683,73.1915,73.2602,77601.0
2023-10-23 11:55:00,74.59,74.86,74.57,74.84,98077.0,73.2602,73.5254,73.2406,73.5058,98077.0
2023-10-23 12:00:00,74.84,74.86,74.65,74.69,91631.0,73.5058,73.5254,73.3192,73.3585,91631.0
2023-10-23 12:05:00,74.68,74.91,74.67,74.88,80223.0,73.3486,73.5745,73.3388,73.5451,80223.0
2023-10-23 12:10:00,74.89,74.91,74.71,74.76,93456.0,73.5549,73.5745,73.3781,73.4272,93456.0
2023-10-23 12:15:00,74.76,74.82,74.47,74.47,95454.0,73.4272,73.4861,73.1424,73.1424,95454.0
2023-10-23 12:20:00,74.47,74.78,74.35,74.78,149089.0,73.1424,73.4468,73.0245,73.4468,149089.0
2023-10-23 12:25:00,74.77,74.89,74.71,74.83,92134.0,73.437,73.5549,73.3781,73.496,92134.0
2023-10-23 12:30:00,74.83,74.89,74.71,74.76,67069.0,73.496,73.5549,73.3781,73.4272,67069.0
2023-10-23 12:35:00,74.77,75.0,74.73,74.92,91254.0,73.437,73.6629,73.3977,73.5844,91254.0
2023-10-23 12:40:00,74.93,74.95,74.8,74.81,82391.0,73.5942,73.6138,73.4665,73.4763,82391.0
2023-10-23 12:45:00,74.81,74.94,74.8,74.89,72415.0,73.4763,73.604,73.4665,73.5549,72415.0
2023-10-23 12:50:00,74.89,75.03,74.88,75.01,94086.0,73.5549,73.6924,73.5451,73.6727,94086.0
2023-10-23 12:55:00,75.01,75.67,75.0,75.67,307697.0,73.6727,74.321,73.6629,74.321,307697.0
2023-10-23 13:00:00,75.68,75.69,75.28,75.38,149089.0,74.3308,74.3406,73.9379,74.0362,149089.0
2023-10-23 13:05:00,75.37,75.49,75.34,75.38,85348.0,74.0263,74.1442,73.9969,74.0362,85348.0
2023-10-23 13:10:00,75.38,75.38,75.05,75.2,271312.0,74.0362,74.0362,73.712,73.8594,271312.0
2023-10-23 13:15:00,75.19,75.19,74.82,74.85,150596.0,73.8495,73.8495,73.4861,73.5156,150596.0
2023-10-23 13:20:00,74.85,75.1,74.8,74.92,198993.0,73.5156,73.7611,73.4665,73.5844,198993.0
2023-10-23 13:25:00,74.9,74.91,74.74,74.87,128372.0,73.5647,73.5745,73.4076,73.5352,128372.0
2023-10-23 13:30:00,74.87,75.05,74.75,74.99,283762.0,73.5352,73.712,73.4174,73.6531,283762.0
2023-10-23 13:35:00,75.0,75.15,74.95,75.08,384520.0,73.6629,73.8103,73.6138,73.7415,384520.0
2023-10-23 13:40:00,75.07,75.25,75.01,75.17,96308.0,73.7317,73.9085,73.6727,73.8299,96308.0
2023-10-23 13:45:00,75.17,75.38,75.07,75.31,110624.0,73.8299,74.0362,73.7317,73.9674,110624.0
2023-10-23 13:50:00,75.32,75.35,75.1,75.11,112563.0,73.9772,74.0067,73.7611,73.771,112563.0
2023-10-23 13:55:00,75.12,75.13,74.79,74.91,101642.0,73.7808,73.7906,73.4567,73.5745,101642.0
2023-10-23 14:00:00,74.89,74.89,74.71,74.86,150333.0,73.5549,73.5549,73.3781,73.5254,150333.0
2023-10-23 14:05:00,74.87,75.09,74.85,75.06,129685.0,73.5352,73.7513,73.5156,73.7219,129685.0
2023-10-23 14:10:00,75.05,75.05,74.72,74.81,197784.0,73.712,73.712,73.3879,73.4763,197784.0
2023-10-23 14:15:00,74.81,74.87,74.49,74.57,322380.0,73.4763,73.5352,73.162,73.2406,322380.0
2023-10-23 14:20:00,74.57,74.74,74.38,74.61,176435.0,73.2406,73.4076,73.054,73.2799,176435.0
2023-10-23 14:25:00,74.6,74.74,74.53,74.62,110541.0,73.2701,73.4076,73.2013,73.2897,110541.0
2023-10-23 14:30:00,74.64,74.72,74.47,74.49,123336.0,73.3093,73.3879,73.1424,73.162,123336.0
2023-10-23 14:35:00,74.48,74.8,74.45,74.78,135104.0,73.1522,73.4665,73.1227,73.4468,135104.0
2023-10-23 14:40:00,74.82,75.02,74.56,74.65,246137.0,73.4861,73.6826,73.2308,73.3192,246137.0
2023-10-23 14:45:00,74.66,74.94,74.54,74.8,119571.0,73.329,73.604,73.2111,73.4665,119571.0
2023-10-23 14:50:00,74.78,74.81,74.63,74.77,122171.0,73.4468,73.4763,73.2995,73.437,122171.0
2023-10-23 14:55:00,74.78,74.84,74.59,74.79,216877.0,73.4468,73.5058,73.2602,73.4567,216877.0
2023-10-23 15:00:00,74.79,74.98,74.73,74.93,145544.0,73.4567,73.6433,73.3977,73.5942,145544.0
2023-10-23 15:05:00,74.93,74.96,74.62,74.69,121601.0,73.5942,73.6236,73.2897,73.3585,121601.0
2023-10-23 15:10:00,74.69,74.72,74.25,74.54,1566728.0,73.3585,73.3879,72.9263,73.2111,1566728.0
2023-10-23 15:15:00,74.54,74.59,74.35,74.43,126394.0,73.2111,73.2602,73.0245,73.1031,126394.0
2023-10-23 15:20:00,74.43,74.43,73.86,74.02,332492.0,73.1031,73.1031,72.5432,72.7004,332492.0
2023-10-23 15:25:00,74.03,74.2,73.84,73.9,170393.0,72.7102,72.8772,72.5236,72.5825,170393.0
2023-10-23 15:30:00,73.9,73.95,73.73,73.9,206891.0,72.5825,72.6316,72.4156,72.5825,206891.0
2023-10-23 15:35:00,73.89,73.91,73.62,73.69,162557.0,72.5727,72.5924,72.3075,72.3763,162557.0
2023-10-23 15:40:00,73.69,73.91,73.64,73.83,203432.0,72.3763,72.5924,72.3272,72.5138,203432.0
2023-10-23 15:45:00,73.83,74.06,73.75,74.02,217304.0,72.5138,72.7397,72.4352,72.7004,217304.0
2023-10-23 15:50:00,74.01,74.02,73.6,73.61,288544.0,72.6906,72.7004,72.2879,72.2977,288544.0
2023-10-23 15:55:00,73.63,73.75,73.47,73.6,332385.0,72.3173,72.4352,72.1602,72.2879,332385.0
2023-10-24 09:30:00,74.69,75.23,74.69,75.2,394100.0,73.3585,73.8888,73.3585,73.8594,394100.0
2023-10-24 09:35:00,75.23,75.36,75.08,75.24,261302.0,73.8888,74.0165,73.7415,73.8986,261302.0
2023-10-24 09:40:00,75.24,75.33,74.98,75.15,128191.0,73.8986,73.987,73.6433,73.8103,128191.0
2023-10-24 09:45:00,75.12,75.12,74.61,74.77,258864.0,73.7808,73.7808,73.2799,73.437,258864.0
2023-10-24 09:50:00,74.77,74.97,74.62,74.91,170412.0,73.437,73.6335,73.2897,73.5745,170412.0
2023-10-24 09:55:00,74.9,75.32,74.75,75.32,201050.0,73.5647,73.9772,73.4174,73.9772,201050.0
2023-10-24 10:00:00,75.32,75.35,74.66,74.85,356244.0,73.9772,74.0067,73.329,73.5156,356244.0
2023-10-24 10:05:00,74.85,75.32,74.78,75.31,219028.0,73.5156,73.9772,73.4468,73.9674,219028.0
2023-10-24 10:10:00,75.3,75.38,75.08,75.2,215286.0,73.9576,74.0362,73.7415,73.8594,215286.0
2023-10-24 10:15:00,75.22,75.26,74.96,74.99,228915.0,73.879,73.9183,73.6236,73.6531,228915.0
2023-10-24 10:20:00,75.01,75.51,74.87,75.43,376364.0,73.6727,74.1638,73.5352,74.0853,376364.0
2023-10-24 10:25:00,75.47,75.66,75.32,75.66,243141.0,74.1245,74.3112,73.9772,74.3112,243141.0
2023-10-24 10:30:00,75.65,75.67,75.37,75.53,151216.0,74.3013,74.321,74.0263,74.1835,151216.0
2023-10-24 10:35:00,75.53,75.74,75.35,75.67,284747.0,74.1835,74.3897,74.0067,74.321,284747.0
2023-10-24 10:40:00,75.66,75.68,75.44,75.54,128936.0,74.3112,74.3308,74.0951,74.1933,128936.0
2023-10-24 10:45:00,75.54,75.8,75.45,75.8,233551.0,74.1933,74.4487,74.1049,74.4487,233551.0
2023-10-24 10:50:00,75.8,75.85,75.5,75.52,182964.0,74.4487,74.4978,74.154,74.1737,182964.0
2023-10-24 10:55:00,75.54,75.62,75.43,75.52,124572.0,74.1933,74.2719,74.0853,74.1737,124572.0
2023-10-24 11:00:00,75.52,75.54,75.2,75.52,216082.0,74.1737,74.1933,73.8594,74.1737,216082.0
2023-10-24 11:05:00,75.51,75.53,75.35,75.37,111395.0,74.1638,74.1835,74.0067,74.0263,111395.0
2023-10-24 11:10:00,75.36,75.43,75.21,75.31,140262.0,74.0165,74.0853,73.8692,73.9674,140262.0
2023-10-24 11:15:00,75.29,75.37,75.19,75.25,115795.0,73.9478,74.0263,73.8495,73.9085,115795.0
2023-10-24 11:20:00,75.26,75.3,74.82,74.92,245228.0,73.9183,73.9576,73.4861,73.5844,245228.0
2023-10-24 11:25:00,74.93,75.05,74.85,74.87,152704.0,73.5942,73.712,73.5156,73.5352,152704.0
2023-10-24 11:30:00,74.87,74.99,74.78,74.89,187322.0,73.5352,73.6531,73.4468,73.5549,187322.0
2023-10-24 11:35:00,74.89,74.91,74.69,74.76,213062.0,73.5549,73.5745,73.3585,73.4272,213062.0
2023-10-24 11:40:00,74.77,74.89,74.71,74.82,148591.0,73.437,73.5549,73.3781,73.4861,148591.0
2023-10-24 11:45:00,74.81,75.01,74.78,74.88,106788.0,73.4763,73.6727,73.4468,73.5451,106788.0
2023-10-24 11:50:00,74.88,74.96,74.66,74.92,150467.0,73.5451,73.6236,73.329,73.5844,150467.0
2023-10-24 11:55:00,74.92,75.05,74.77,75.03,135703.0,73.5844,73.712,73.437,73.6924,135703.0
2023-10-24 12:00:00,75.04,75.2,74.86,74.94,197495.0,73.7022,73.8594,73.5254,73.604,197495.0
2023-10-24 12:05:00,74.95,74.98,74.8,74.87,89709.0,73.6138,73.6433,73.4665,73.5352,89709.0
2023-10-24 12:10:00,74.86,74.94,74.8,74.82,82688.0,73.5254,73.604,73.4665,73.4861,82688.0
2023-10-24 12:15:00,74.82,74.82,74.44,74.47,191065.0,73.4861,73.4861,73.1129,73.1424,191065.0
2023-10-24 12:20:00,74.47,74.49,74.19,74.2,147710.0,73.1424,73.162,72.8674,72.8772,147710.0
2023-10-24 12:25:00,74.2,74.34,74.03,74.14,124173.0,72.8772,73.0147,72.7102,72.8183,124173.0
2023-10-24 12:30:00,74.14,74.24,74.05,74.14,295442.0,72.8183,72.9165,72.7299,72.8183,295442.0
2023-10-24 12:35:00,74.14,74.2,73.98,74.12,180142.0,72.8183,72.8772,72.6611,72.7986,180142.0
2023-10-24 12:40:00,74.13,74.18,73.93,73.97,93297.0,72.8084,72.8575,72.612,72.6513,93297.0
2023-10-24 12:45:00,73.97,74.07,73.83,73.89,158684.0,72.6513,72.7495,72.5138,72.5727,158684.0
2023-10-24 12:50:00,73.89,73.92,73.71,73.76,184056.0,72.5727,72.6022,72.3959,72.445,184056.0
2023-10-24 12:55:00,73.76,73.99,73.72,73.98,113295.0,72.445,72.6709,72.4057,72.6611,113295.0
2023-10-24 13:00:00,73.97,74.16,73.92,74.08,165570.0,72.6513,72.8379,72.6022,72.7593,165570.0
2023-10-24 13:05:00,74.08,74.22,74.01,74.15,78269.0,72.7593,72.8968,72.6906,72.8281,78269.0
2023-10-24 13:10:00,74.16,74.16,73.87,74.03,142305.0,72.8379,72.8379,72.5531,72.7102,142305.0
2023-10-24 13:15:00,74.03,74.19,73.95,74.16,292404.0,72.7102,72.8674,72.6316,72.8379,292404.0
2023-10-24 13:20:00,74.17,74.37,74.16,74.27,98795.0,72.8477,73.0442,72.8379,72.9459,98795.0
2023-10-24 13:25:00,74.26,74.45,74.2,74.45,178958.0,72.9361,73.1227,72.8772,73.1227,178958.0
2023-10-24 13:30:00,74.46,74.68,74.41,74.41,296757.0,73.1326,73.3486,73.0834,73.0834,296757.0
2023-10-24 13:35:00,74.42,74.56,74.38,74.52,150422.0,73.0933,73.2308,73.054,73.1915,150422.0
2023-10-24 13:40:00,74.52,74.61,74.46,74.55,165680.0,73.1915,73.2799,73.1326,73.2209,165680.0
2023-10-24 13:45:00,74.54,74.62,74.41,74.47,98719.0,73.2111,73.2897,73.0834,73.1424,98719.0
2023-10-24 13:50:00,74.5,74.62,74.43,74.51,66174.0,73.1718,73.2897,73.1031,73.1817,66174.0
2023-10-24 13:55:00,74.52,74.54,74.27,74.47,98277.0,73.1915,73.2111,72.9459,73.1424,98277.0
2023-10-24 14:00:00,74.47,74.6,74.38,74.43,73843.0,73.1424,73.2701,73.054,73.1031,73843.0
2023-10-24 14:05:00,74.47,74.7,74.47,74.57,101806.0,73.1424,73.3683,73.1424,73.2406,101806.0
2023-10-24 14:10:00,74.61,74.65,74.44,74.62,81687.0,73.2799,73.3192,73.1129,73.2897,81687.0
2023-10-24 14:15:00,74.63,74.68,74.47,74.61,54723.0,73.2995,73.3486,73.1424,73.2799,54723.0
2023-10-24 14:20:00,74.62,74.76,74.52,74.74,65275.0,73.2897,73.4272,73.1915,73.4076,65275.0
2023-10-24 14:25:00,74.75,74.88,74.71,74.88,106808.0,73.4174,73.5451,73.3781,73.5451,106808.0
2023-10-24 14:30:00,74.9,75.25,74.9,75.06,247787.0,73.5647,73.9085,73.5647,73.7219,247787.0
2023-10-24 14:35:00,75.06,75.16,74.96,75.04,126904.0,73.7219,73.8201,73.6236,73.7022,126904.0
2023-10-24 14:40:00,75.05,75.2,74.97,75.18,64627.0,73.712,73.8594,73.6335,73.8397,64627.0
2023-10-24 14:45:00,75.2,75.27,75.13,75.21,91291.0,73.8594,73.9281,73.7906,73.8692,91291.0
2023-10-24 14:50:00,75.23,75.28,75.07,75.26,141839.0,73.8888,73.9379,73.7317,73.9183,141839.0
2023-10-24 14:55:00,75.26,75.29,75.13,75.18,110746.0,73.9183,73.9478,73.7906,73.8397,110746.0
2023-10-24 15:00:00,75.18,75.32,75.16,75.25,173082.0,73.8397,73.9772,73.8201,73.9085,173082.0
2023-10-24 15:05:00,75.24,75.24,75.02,75.04,131566.0,73.8986,73.8986,73.6826,73.7022,131566.0
2023-10-24 15:10:00,75.04,75.27,75.03,75.17,103902.0,73.7022,73.9281,73.6924,73.8299,103902.0
2023-10-24 15:15:00,75.19,75.46,75.18,75.38,147079.0,73.8495,74.1147,73.8397,74.0362,147079.0
2023-10-24 15:20:00,75.38,75.5,75.29,75.38,146699.0,74.0362,74.154,73.9478,74.0362,146699.0
2023-10-24 15:25:00,75.39,75.5,75.34,75.44,74186.0,74.046,74.154,73.9969,74.0951,74186.0
2023-10-24 15:30:00,75.45,75.5,75.38,75.39,75667.0,74.1049,74.154,74.0362,74.046,75667.0
2023-10-24 15:35:00,75.38,75.46,75.31,75.35,100485.0,74.0362,74.1147,73.9674,74.0067,100485.0
2023-10-24 15:40:00,75.34,75.51,75.34,75.48,146969.0,73.9969,74.1638,73.9969,74.1344,146969.0
2023-10-24 15:45:00,75.48,75.5,75.39,75.39,105411.0,74.1344,74.154,74.046,74.046,105411.0
2023-10-24 15:50:00,75.39,75.49,75.19,75.25,270408.0,74.046,74.1442,73.8495,73.9085,270408.0
2023-10-24 15:55:00,75.25,75.48,75.17,75.22,300225.0,73.9085,74.1344,73.8299,73.879,300225.0
2023-10-25 09:30:00,74.31,74.31,73.9,73.94,401750.0,72.9852,72.9852,72.5825,72.6218,401750.0
2023-10-25 09:35:00,73.93,73.95,73.56,73.74,299829.0,72.612,72.6316,72.2486,72.4254,299829.0
2023-10-25 09:40:00,73.75,73.75,73.34,73.37,286164.0,72.4352,72.4352,72.0325,72.062,286164.0
2023-10-25 09:45:00,73.36,73.36,73.05,73.1,358368.0,72.0522,72.0522,71.7477,71.7968,358368.0
2023-10-25 09:50:00,73.1,73.28,73.0,73.16,235882.0,71.7968,71.9736,71.6986,71.8557,235882.0
2023-10-25 09:55:00,73.16,73.38,73.13,73.37,192527.0,71.8557,72.0718,71.8263,72.062,192527.0
2023-10-25 10:00:00,73.35,73.35,72.82,72.96,235618.0,72.0423,72.0423,71.5218,71.6593,235618.0
2023-10-25 10:05:00,72.93,73.06,72.79,73.05,168072.0,71.6298,71.7575,71.4923,71.7477,168072.0
2023-10-25 10:10:00,73.05,73.08,72.76,72.91,190006.0,71.7477,71.7772,71.4629,71.6102,190006.0
2023-10-25 10:15:00,72.9,73.05,72.81,72.93,131791.0,71.6004,71.7477,71.512,71.6298,131791.0
2023-10-25 10:20:00,72.94,73.06,72.84,73.02,127826.0,71.6397,71.7575,71.5414,71.7182,127826.0
2023-10-25 10:25:00,72.99,73.04,72.75,72.91,130519.0,71.6888,71.7379,71.453,71.6102,130519.0
2023-10-25 10:30:00,72.9,73.24,72.82,73.11,227673.0,71.6004,71.9343,71.5218,71.8066,227673.0
2023-10-25 10:35:00,73.12,73.63,72.96,73.48,222518.0,71.8164,72.3173,71.6593,72.17,222518.0
2023-10-25 10:40:00,73.48,73.56,73.3,73.39,106317.0,72.17,72.2486,71.9932,72.0816,106317.0
2023-10-25 10:45:00,73.38,73.86,73.35,73.7,232459.0,72.0718,72.5432,72.0423,72.3861,232459.0
2023-10-25 10:50:00,73.72,73.72,73.35,73.38,158386.0,72.4057,72.4057,72.0423,72.0718,158386.0
2023-10-25 10:55:00,73.37,73.51,73.28,73.34,125698.0,72.062,72.1995,71.9736,72.0325,125698.0
2023-10-25 11:00:00,73.35,74.0,73.34,73.78,338111.0,72.0423,72.6808,72.0325,72.4647,338111.0
2023-10-25 11:05:00,73.78,74.03,73.68,73.74,263369.0,72.4647,72.7102,72.3665,72.4254,263369.0
2023-10-25 11:10:00,73.73,73.9,73.59,73.9,127062.0,72.4156,72.5825,72.2781,72.5825,127062.0
2023-10-25 11:15:00,73.9,73.94,73.72,73.87,104873.0,72.5825,72.6218,72.4057,72.5531,104873.0
2023-10-25 11:20:00,73.87,73.91,73.43,73.47,211181.0,72.5531,72.5924,72.1209,72.1602,211181.0
2023-10-25 11:25:00,73.44,73.83,73.3,73.75,179434.0,72.1307,72.5138,71.9932,72.4352,179434.0
2023-10-25 11:30:00,73.75,73.84,73.43,73.5,165162.0,72.4352,72.5236,72.1209,72.1897,165162.0
2023-10-25 11:35:00,73.5,73.63,73.38,73.57,119308.0,72.1897,72.3173,72.0718,72.2584,119308.0
2023-10-25 11:40:00,73.56,73.63,73.18,73.42,182371.0,72.2486,72.3173,71.8754,72.1111,182371.0
2023-10-25 11:45:00,73.42,73.64,73.28,73.33,132653.0,72.1111,72.3272,71.9736,72.0227,132653.0
2023-10-25 11:50:00,73.32,73.34,73.09,73.23,141165.0,72.0129,72.0325,71.787,71.9245,141165.0
2023-10-25 11:55:00,73.24,73.27,73.0,73.02,94348.0,71.9343,71.9638,71.6986,71.7182,94348.0
2023-10-25 12:00:00,73.0,73.02,72.86,72.92,107800.0,71.6986,71.7182,71.5611,71.62,107800.0
2023-10-25 12:05:00,72.92,73.0,72.73,72.85,81338.0,71.62,71.6986,71.4334,71.5513,81338.0
2023-10-25 12:10:00,72.85,72.88,72.65,72.81,94520.0,71.5513,71.5807,71.3548,71.512,94520.0
2023-10-25 12:15:00,72.81,72.87,72.69,72.74,88648.0,71.512,71.5709,71.3941,71.4432,88648.0
2023-10-25 12:20:00,72.73,73.0,72.69,72.93,196168.0,71.4334,71.6986,71.3941,71.6298,196168.0
2023-10-25 12:25:00,72.94,73.06,72.83,72.86,119161.0,71.6397,71.7575,71.5316,71.5611,119161.0
2023-10-25 12:30:00,72.85,73.14,72.81,73.0,128410.0,71.5513,71.8361,71.512,71.6986,128410.0
2023-10-25 12:35:00,72.98,72.98,72.78,72.79,93179.0,71.6789,71.6789,71.4825,71.4923,93179.0
2023-10-25 12:40:00,72.79,72.81,72.44,72.71,221911.0,71.4923,71.512,71.1486,71.4138,221911.0
2023-10-25 12:45:00,72.71,72.76,72.5,72.52,115284.0,71.4138,71.4629,71.2075,71.2271,115284.0
2023-10-25 12:50:00,72.51,72.54,72.42,72.48,98684.0,71.2173,71.2468,71.1289,71.1879,98684.0
2023-10-25 12:55:00,72.49,72.59,72.39,72.53,107375.0,71.1977,71.2959,71.0995,71.237,107375.0
2023-10-25 13:00:00,72.51,72.65,72.17,72.27,232535.0,71.2173,71.3548,70.8834,70.9816,232535.0
2023-10-25 13:05:00,72.27,72.45,72.19,72.42,149697.0,70.9816,71.1584,70.903,71.1289,149697.0
2023-10-25 13:10:00,72.42,72.55,72.31,72.52,117346.0,71.1289,71.2566,71.0209,71.2271,117346.0
2023-10-25 13:15:00,72.52,72.63,72.29,72.51,307928.0,71.2271,71.3352,71.0012,71.2173,307928.0
2023-10-25 13:20:00,72.5,72.57,72.28,72.5,87894.0,71.2075,71.2762,70.9914,71.2075,87894.0
2023-10-25 13:25:00,72.5,72.5,72.08,72.18,199098.0,71.2075,71.2075,70.795,70.8932,199098.0
2023-10-25 13:30:00,72.17,72.17,71.86,71.99,223554.0,70.8834,70.8834,70.5789,70.7066,223554.0
2023-10-25 13:35:00,72.0,72.04,71.88,71.88,138088.0,70.7164,70.7557,70.5985,70.5985,138088.0
2023-10-25 13:40:00,71.88,71.97,71.77,71.83,157202.0,70.5985,70.6869,70.4905,70.5494,157202.0
2023-10-25 13:45:00,71.82,71.87,71.7,71.74,159388.0,70.5396,70.5887,70.4218,70.461,159388.0
2023-10-25 13:50:00,71.72,71.86,71.68,71.83,116759.0,70.4414,70.5789,70.4021,70.5494,116759.0
2023-10-25 13:55:00,71.82,72.09,71.82,72.05,331242.0,70.5396,70.8048,70.5396,70.7655,331242.0
2023-10-25 14:00:00,72.05,72.18,71.97,72.0,127426.0,70.7655,70.8932,70.6869,70.7164,127426.0
2023-10-25 14:05:00,72.0,72.09,71.95,72.01,68991.0,70.7164,70.8048,70.6673,70.7262,68991.0
2023-10-25 14:10:00,72.02,72.29,71.87,72.23,134826.0,70.7361,71.0012,70.5887,70.9423,134826.0
2023-10-25 14:15:00,72.23,72.33,72.14,72.22,107631.0,70.9423,71.0405,70.8539,70.9325,107631.0
2023-10-25 14:20:00,72.2,72.37,72.18,72.25,88370.0,70.9128,71.0798,70.8932,70.962,88370.0
2023-10-25 14:25:00,72.23,72.3,72.02,72.06,75895.0,70.9423,71.0111,70.7361,70.7753,75895.0
2023-10-25 14:30:00,72.07,72.23,72.0,72.05,58876.0,70.7852,70.9423,70.7164,70.7655,58876.0
2023-10-25 14:35:00,72.05,72.07,71.86,71.95,132145.0,70.7655,70.7852,70.5789,70.6673,132145.0
2023-10-25 14:40:00,71.9,71.97,71.79,71.82,69712.0,70.6182,70.6869,70.5102,70.5396,69712.0
2023-10-25 14:45:00,71.8,71.97,71.75,71.78,66705.0,70.52,70.6869,70.4709,70.5003,66705.0
2023-10-25 14:50:00,71.77,72.1,71.74,72.06,81742.0,70.4905,70.8146,70.461,70.7753,81742.0
2023-10-25 14:55:00,72.07,72.24,71.99,72.03,121918.0,70.7852,70.9521,70.7066,70.7459,121918.0
2023-10-25 15:00:00,72.04,72.14,71.85,71.9,98077.0,70.7557,70.8539,70.5691,70.6182,98077.0
2023-10-25 15:05:00,71.91,71.99,71.79,71.94,81843.0,70.628,70.7066,70.5102,70.6575,81843.0
2023-10-25 15:10:00,71.95,72.04,71.82,71.83,97867.0,70.6673,70.7557,70.5396,70.5494,97867.0
2023-10-25 15:15:00,71.83,72.05,71.83,71.97,85119.0,70.5494,70.7655,70.5494,70.6869,85119.0
2023-10-25 15:20:00,71.97,72.22,71.94,72.21,107074.0,70.6869,70.9325,70.6575,70.9227,107074.0
2023-10-25 15:25:00,72.2,72.29,71.99,72.18,179822.0,70.9128,71.0012,70.7066,70.8932,179822.0
2023-10-25 15:30:00,72.18,72.44,72.13,72.27,136571.0,70.8932,71.1486,70.8441,70.9816,136571.0
2023-10-25 15:35:00,72.27,72.39,72.2,72.26,92055.0,70.9816,71.0995,70.9128,70.9718,92055.0
2023-10-25 15:40:00,72.26,72.26,71.97,71.99,146786.0,70.9718,70.9718,70.6869,70.7066,146786.0
2023-10-25 15:45:00,71.99,72.21,71.94,72.16,148889.0,70.7066,70.9227,70.6575,70.8736,148889.0
2023-10-25 15:50:00,72.16,72.28,71.95,71.96,301232.0,70.8736,70.9914,70.6673,70.6771,301232.0
2023-10-25 15:55:00,71.99,72.04,71.9,72.03,468909.0,70.7066,70.7557,70.6182,70.7459,468909.0
2023-10-26 09:30:00,71.35,71.79,71.15,71.66,379985.0,70.078,70.5102,69.8816,70.3825,379985.0
2023-10-26 09:35:00,71.63,71.71,71.03,71.07,238474.0,70.353,70.4316,69.7637,69.803,238474.0
2023-10-26 09:40:00,71.07,71.72,71.06,71.57,292058.0,69.803,70.4414,69.7932,70.2941,292058.0
2023-10-26 09:45:00,71.57,71.69,71.04,71.11,155636.0,70.2941,70.4119,69.7735,69.8423,155636.0
2023-10-26 09:50:00,71.12,71.18,70.89,71.11,237713.0,69.8521,69.911,69.6262,69.8423,237713.0
2023-10-26 09:55:00,71.12,71.17,70.72,70.8,332336.0,69.8521,69.9012,69.4592,69.5378,332336.0
2023-10-26 10:00:00,70.79,70.79,70.36,70.55,367856.0,69.528,69.528,69.1056,69.2923,367856.0
2023-10-26 10:05:00,70.53,70.74,70.43,70.43,240069.0,69.2726,69.4789,69.1744,69.1744,240069.0
2023-10-26 10:10:00,70.44,70.7,70.44,70.52,166129.0,69.1842,69.4396,69.1842,69.2628,166129.0
2023-10-26 10:15:00,70.53,70.66,70.4,70.41,79731.0,69.2726,69.4003,69.1449,69.1548,79731.0
2023-10-26 10:20:00,70.42,70.68,70.29,70.34,148168.0,69.1646,69.4199,69.0369,69.086,148168.0
2023-10-26 10:25:00,70.38,71.0,70.37,70.79,234626.0,69.1253,69.7342,69.1155,69.528,234626.0
2023-10-26 10:30:00,70.78,70.88,70.4,70.5,127753.0,69.5182,69.6164,69.1449,69.2432,127753.0
2023-10-26 10:35:00,70.5,70.55,70.24,70.4,170242.0,69.2432,69.2923,68.9878,69.1449,170242.0
2023-10-26 10:40:00,70.41,70.87,70.39,70.84,134168.0,69.1548,69.6066,69.1351,69.5771,134168.0
2023-10-26 10:45:00,70.85,71.31,70.8,71.29,286063.0,69.5869,70.0387,69.5378,70.0191,286063.0
2023-10-26 10:50:00,71.29,71.55,71.25,71.39,147440.0,70.0191,70.2744,69.9798,70.1173,147440.0
2023-10-26 10:55:00,71.41,71.45,71.2,71.28,152573.0,70.1369,70.1762,69.9307,70.0092,152573.0
2023-10-26 11:00:00,71.28,71.41,70.95,70.96,206390.0,70.0092,70.1369,69.6851,69.6949,206390.0
2023-10-26 11:05:00,70.98,71.0,70.66,70.81,229369.0,69.7146,69.7342,69.4003,69.5476,229369.0
2023-10-26 11:10:00,70.81,70.94,70.34,70.38,228510.0,69.5476,69.6753,69.086,69.1253,228510.0
2023-10-26 11:15:00,70.38,70.57,70.2,70.44,165394.0,69.1253,69.3119,68.9485,69.1842,165394.0
2023-10-26 11:20:00,70.45,70.48,70.26,70.3,86270.0,69.194,69.2235,69.0074,69.0467,86270.0
2023-10-26 11:25:00,70.3,70.44,70.17,70.27,142772.0,69.0467,69.1842,68.919,69.0173,142772.0
2023-10-26 11:30:00,70.27,70.44,70.25,70.38,87232.0,69.0173,69.1842,68.9976,69.1253,87232.0
2023-10-26 11:35:00,70.35,70.51,70.3,70.41,73452.0,69.0958,69.253,69.0467,69.1548,73452.0
2023-10-26 11:40:00,70.4,70.43,70.02,70.1,443275.0,69.1449,69.1744,68.7717,68.8503,443275.0
2023-10-26 11:45:00,70.1,70.42,70.1,70.33,87802.0,68.8503,69.1646,68.8503,69.0762,87802.0
2023-10-26 11:50:00,70.34,70.42,70.26,70.34,79317.0,69.086,69.1646,69.0074,69.086,79317.0
2023-10-26 11:55:00,70.36,70.53,70.31,70.34,92627.0,69.1056,69.2726,69.0565,69.086,92627.0
2023-10-26 12:00:00,70.33,70.33,70.07,70.07,128623.0,69.0762,69.0762,68.8208,68.8208,128623.0
2023-10-26 12:05:00,70.06,70.09,69.65,69.7,289721.0,68.811,68.8405,68.4083,68.4574,289721.0
2023-10-26 12:10:00,69.71,69.75,69.61,69.74,95105.0,68.4672,68.5065,68.369,68.4967,95105.0
2023-10-26 12:15:00,69.73,69.73,69.19,69.25,200951.0,68.4869,68.4869,67.9565,68.0154,200951.0
2023-10-26 12:20:00,69.23,69.43,69.21,69.32,142672.0,67.9958,68.1922,67.9761,68.0842,142672.0
2023-10-26 12:25:00,69.31,69.55,69.28,69.55,161547.0,68.0744,68.3101,68.0449,68.3101,161547.0
2023-10-26 12:30:00,69.55,69.64,69.44,69.52,130563.0,68.3101,68.3985,68.202,68.2806,130563.0
2023-10-26 12:35:00,69.51,69.58,69.21,69.22,122024.0,68.2708,68.3396,67.9761,67.986,122024.0
2023-10-26 12:40:00,69.24,69.42,69.16,69.32,97017.0,68.0056,68.1824,67.927,68.0842,97017.0
2023-10-26 12:45:00,69.33,69.33,69.12,69.2,89295.0,68.094,68.094,67.8878,67.9663,89295.0
2023-10-26 12:50:00,69.22,69.29,69.15,69.18,52623.0,67.986,68.0547,67.9172,67.9467,52623.0
2023-10-26 12:55:00,69.17,69.35,69.1,69.13,92742.0,67.9369,68.1137,67.8681,67.8976,92742.0
2023-10-26 13:00:00,69.13,69.66,69.01,69.48,274088.0,67.8976,68.4181,67.7797,68.2413,274088.0
2023-10-26 13:05:00,69.49,69.65,69.4,69.51,117143.0,68.2512,68.4083,68.1628,68.2708,117143.0
2023-10-26 13:10:00,69.53,69.54,69.38,69.47,69765.0,68.2904,68.3003,68.1431,68.2315,69765.0
2023-10-26 13:15:00,69.47,69.62,69.47,69.51,78900.0,68.2315,68.3788,68.2315,68.2708,78900.0
2023-10-26 13:20:00,69.52,69.52,69.02,69.06,161673.0,68.2806,68.2806,67.7895,67.8288,161673.0
2023-10-26 13:25:00,69.07,69.24,69.04,69.15,97217.0,67.8386,68.0056,67.8092,67.9172,97217.0
2023-10-26 13:30:00,69.14,69.37,68.82,69.35,206896.0,67.9074,68.1333,67.5931,68.1137,206896.0
2023-10-26 13:35:00,69.34,69.43,69.24,69.27,130193.0,68.1038,68.1922,68.0056,68.0351,130193.0
2023-10-26 13:40:00,69.28,69.6,69.25,69.54,111046.0,68.0449,68.3592,68.0154,68.3003,111046.0
2023-10-26 13:45:00,69.54,69.81,69.54,69.72,173070.0,68.3003,68.5655,68.3003,68.4771,173070.0
2023-10-26 13:50:00,69.73,69.77,69.6,69.76,70360.0,68.4869,68.5262,68.3592,68.5163,70360.0
2023-10-26 13:55:00,69.74,69.92,69.63,69.88,110478.0,68.4967,68.6735,68.3887,68.6342,110478.0
2023-10-26 14:00:00,69.87,69.98,69.72,69.77,91400.0,68.6244,68.7324,68.4771,68.5262,91400.0
2023-10-26 14:05:00,69.78,70.02,69.77,69.87,97659.0,68.536,68.7717,68.5262,68.6244,97659.0
2023-10-26 14:10:00,69.86,70.2,69.86,70.13,123087.0,68.6146,68.9485,68.6146,68.8797,123087.0
2023-10-26 14:15:00,70.15,70.22,69.96,70.03,108632.0,68.8994,68.9681,68.7128,68.7815,108632.0
2023-10-26 14:20:00,70.04,70.1,69.92,69.93,74104.0,68.7914,68.8503,68.6735,68.6833,74104.0
2023-10-26 14:25:00,69.92,70.19,69.77,70.18,85389.0,68.6735,68.9387,68.5262,68.9289,85389.0
2023-10-26 14:30:00,70.17,70.57,70.01,70.47,164420.0,68.919,69.3119,68.7619,69.2137,164420.0
2023-10-26 14:35:00,70.45,70.53,70.27,70.35,113531.0,69.194,69.2726,69.0173,69.0958,113531.0
2023-10-26 14:40:00,70.34,70.57,70.22,70.37,83863.0,69.086,69.3119,68.9681,69.1155,83863.0
2023-10-26 14:45:00,70.38,70.61,70.34,70.47,77231.0,69.1253,69.3512,69.086,69.2137,77231.0
2023-10-26 14:50:00,70.47,70.76,70.45,70.73,69761.0,69.2137,69.4985,69.194,69.469,69761.0
2023-10-26 14:55:00,70.73,70.87,70.68,70.87,149760.0,69.469,69.6066,69.4199,69.6066,149760.0
2023-10-26 15:00:00,70.87,71.07,70.83,71.0,159597.0,69.6066,69.803,69.5673,69.7342,159597.0
2023-10-26 15:05:00,71.01,71.03,70.69,70.72,113692.0,69.7441,69.7637,69.4298,69.4592,113692.0
2023-10-26 15:10:00,70.74,70.76,70.34,70.39,164124.0,69.4789,69.4985,69.086,69.1351,164124.0
2023-10-26 15:15:00,70.39,70.53,70.25,70.39,88800.0,69.1351,69.2726,68.9976,69.1351,88800.0
2023-10-26 15:20:00,70.4,70.52,70.24,70.35,72167.0,69.1449,69.2628,68.9878,69.0958,72167.0
2023-10-26 15:25:00,70.34,70.4,70.16,70.17,68390.0,69.086,69.1449,68.9092,68.919,68390.0
2023-10-26 15:30:00,70.17,70.21,69.99,70.04,80352.0,68.919,68.9583,68.7422,68.7914,80352.0
2023-10-26 15:35:00,70.03,70.03,69.53,69.65,179311.0,68.7815,68.7815,68.2904,68.4083,179311.0
2023-10-26 15:40:00,69.64,69.64,69.35,69.35,182374.0,68.3985,68.3985,68.1137,68.1137,182374.0
2023-10-26 15:45:00,69.35,69.47,69.19,69.37,128865.0,68.1137,68.2315,67.9565,68.1333,128865.0
2023-10-26 15:50:00,69.38,69.74,69.33,69.37,261884.0,68.1431,68.4967,68.094,68.1333,261884.0
2023-10-26 15:55:00,69.37,69.52,69.21,69.35,343778.0,68.1333,68.2806,67.9761,68.1137,343778.0
2023-10-27 09:30:00,70.1,70.24,69.94,69.99,414688.0,68.8503,68.9878,68.6931,68.7422,414688.0
2023-10-27 09:35:00,70.0,70.01,69.73,69.78,263735.0,68.7521,68.7619,68.4869,68.536,263735.0
2023-10-27 09:40:00,69.8,69.81,69.52,69.73,229843.0,68.5556,68.5655,68.2806,68.4869,229843.0
2023-10-27 09:45:00,69.73,69.9,69.41,69.43,287592.0,68.4869,68.6538,68.1726,68.1922,287592.0
2023-10-27 09:50:00,69.43,69.57,69.31,69.36,199209.0,68.1922,68.3297,68.0744,68.1235,199209.0
2023-10-27 09:55:00,69.35,69.67,69.35,69.64,196434.0,68.1137,68.4279,68.1137,68.3985,196434.0
2023-10-27 10:00:00,69.64,69.82,69.2,69.78,333789.0,68.3985,68.5753,67.9663,68.536,333789.0
2023-10-27 10:05:00,69.78,69.92,69.42,69.56,260477.0,68.536,68.6735,68.1824,68.3199,260477.0
2023-10-27 10:10:00,69.58,70.08,69.53,69.89,225799.0,68.3396,68.8306,68.2904,68.644,225799.0
2023-10-27 10:15:00,69.89,69.94,69.43,69.47,208579.0,68.644,68.6931,68.1922,68.2315,208579.0
2023-10-27 10:20:00,69.48,69.87,69.45,69.52,191543.0,68.2413,68.6244,68.2119,68.2806,191543.0
2023-10-27 10:25:00,69.51,69.79,69.45,69.51,152663.0,68.2708,68.5458,68.2119,68.2708,152663.0
2023-10-27 10:30:00,69.51,69.62,69.34,69.52,117584.0,68.2708,68.3788,68.1038,68.2806,117584.0
2023-10-27 10:35:00,69.53,69.8,69.29,69.32,143981.0,68.2904,68.5556,68.0547,68.0842,143981.0
2023-10-27 10:40:00,69.34,69.36,68.94,69.04,329650.0,68.1038,68.1235,67.711,67.8092,329650.0
2023-10-27 10:45:00,69.06,69.39,69.02,69.3,156843.0,67.8288,68.1529,67.7895,68.0645,156843.0
2023-10-27 10:50:00,69.34,69.69,69.34,69.59,171108.0,68.1038,68.4476,68.1038,68.3494,171108.0
2023-10-27 10:55:00,69.58,69.8,69.58,69.75,125820.0,68.3396,68.5556,68.3396,68.5065,125820.0
2023-10-27 11:00:00,69.76,69.81,69.6,69.65,148572.0,68.5163,68.5655,68.3592,68.4083,148572.0
2023-10-27 11:05:00,69.65,70.01,69.6,69.94,132386.0,68.4083,68.7619,68.3592,68.6931,132386.0
2023-10-27 11:10:00,69.94,70.12,69.79,70.11,170129.0,68.6931,68.8699,68.5458,68.8601,170129.0
2023-10-27 11:15:00,70.12,70.3,70.02,70.04,174089.0,68.8699,69.0467,68.7717,68.7914,174089.0
2023-10-27 11:20:00,70.06,70.2,69.96,70.12,70489.0,68.811,68.9485,68.7128,68.8699,70489.0
2023-10-27 11:25:00,70.12,70.15,69.96,69.98,73559.0,68.8699,68.8994,68.7128,68.7324,73559.0
2023-10-27 11:30:00,69.99,70.02,69.57,69.61,149500.0,68.7422,68.7717,68.3297,68.369,149500.0
2023-10-27 11:35:00,69.61,69.96,69.57,69.76,136867.0,68.369,68.7128,68.3297,68.5163,136867.0
2023-10-27 11:40:00,69.77,69.84,69.61,69.64,84794.0,68.5262,68.5949,68.369,68.3985,84794.0
2023-10-27 11:45:00,69.63,69.68,69.4,69.62,108286.0,68.3887,68.4378,68.1628,68.3788,108286.0
2023-10-27 11:50:00,69.6,69.74,69.56,69.57,53002.0,68.3592,68.4967,68.3199,68.3297,53002.0
2023-10-27 11:55:00,69.55,69.74,69.54,69.73,59112.0,68.3101,68.4967,68.3003,68.4869,59112.0
2023-10-27 12:00:00,69.73,69.79,69.41,69.53,139998.0,68.4869,68.5458,68.1726,68.2904,139998.0
2023-10-27 12:05:00,69.52,69.75,69.49,69.71,85302.0,68.2806,68.5065,68.2512,68.4672,85302.0
2023-10-27 12:10:00,69.7,69.72,69.41,69.43,103072.0,68.4574,68.4771,68.1726,68.1922,103072.0
2023-10-27 12:15:00,69.42,69.61,69.37,69.6,82691.0,68.1824,68.369,68.1333,68.3592,82691.0
2023-10-27 12:20:00,69.61,69.66,69.31,69.34,98098.0,68.369,68.4181,68.0744,68.1038,98098.0
2023-10-27 12:25:00,69.32,69.4,69.03,69.27,149442.0,68.0842,68.1628,67.7994,68.0351,149442.0
2023-10-27 12:30:00,69.27,69.29,69.11,69.26,70153.0,68.0351,68.0547,67.8779,68.0253,70153.0
2023-10-27 12:35:00,69.26,69.48,69.24,69.47,83321.0,68.0253,68.2413,68.0056,68.2315,83321.0
2023-10-27 12:40:00,69.47,69.47,69.24,69.25,96875.0,68.2315,68.2315,68.0056,68.0154,96875.0
2023-10-27 12:45:00,69.26,69.26,69.08,69.08,78204.0,68.0253,68.0253,67.8485,67.8485,78204.0
2023-10-27 12:50:00,69.1,69.12,68.85,69.02,142259.0,67.8681,67.8878,67.6226,67.7895,142259.0
2023-10-27 12:55:00,69.01,69.02,68.84,68.9,96648.0,67.7797,67.7895,67.6127,67.6717,96648.0
2023-10-27 13:00:00,68.9,69.01,68.83,68.84,103133.0,67.6717,67.7797,67.6029,67.6127,103133.0
2023-10-27 13:05:00,68.82,68.82,68.37,68.49,413129.0,67.5931,67.5931,67.1511,67.269,413129.0
2023-10-27 13:10:00,68.48,68.64,68.32,68.38,124248.0,67.2592,67.4163,67.102,67.1609,124248.0
2023-10-27 13:15:00,68.39,68.46,68.16,68.32,287847.0,67.1708,67.2395,66.9449,67.102,287847.0
2023-10-27 13:20:00,68.32,68.46,68.16,68.4,144370.0,67.102,67.2395,66.9449,67.1806,144370.0
2023-10-27 13:25:00,68.4,68.63,68.29,68.38,222555.0,67.1806,67.4065,67.0725,67.1609,222555.0
2023-10-27 13:30:00,68.37,68.43,68.2,68.39,154039.0,67.1511,67.2101,66.9842,67.1708,154039.0
2023-10-27 13:35:00,68.39,68.47,68.15,68.25,242793.0,67.1708,67.2493,66.935,67.0333,242793.0
2023-10-27 13:40:00,68.24,68.56,68.09,68.41,292507.0,67.0234,67.3377,66.8761,67.1904,292507.0
2023-10-27 13:45:00,68.4,68.43,68.2,68.28,106576.0,67.1806,67.2101,66.9842,67.0627,106576.0
2023-10-27 13:50:00,68.27,68.48,68.08,68.12,151798.0,67.0529,67.2592,66.8663,66.9056,151798.0
2023-10-27 13:55:00,68.11,68.23,68.05,68.2,193796.0,66.8958,67.0136,66.8368,66.9842,193796.0
2023-10-27 14:00:00,68.19,68.28,68.02,68.08,287030.0,66.9743,67.0627,66.8074,66.8663,287030.0
2023-10-27 14:05:00,68.1,68.14,67.81,68.04,333838.0,66.8859,66.9252,66.6011,66.827,333838.0
2023-10-27 14:10:00,68.05,68.23,68.02,68.15,131632.0,66.8368,67.0136,66.8074,66.935,131632.0
2023-10-27 14:15:00,68.14,68.49,68.11,68.21,197240.0,66.9252,67.269,66.8958,66.994,197240.0
2023-10-27 14:20:00,68.19,68.19,67.85,67.99,173552.0,66.9743,66.9743,66.6404,66.7779,173552.0
2023-10-27 14:25:00,67.97,68.05,67.79,67.89,106937.0,66.7583,66.8368,66.5815,66.6797,106937.0
2023-10-27 14:30:00,67.9,68.37,67.79,68.23,199377.0,66.6895,67.1511,66.5815,67.0136,199377.0
2023-10-27 14:35:00,68.23,68.53,68.15,68.45,194781.0,67.0136,67.3083,66.935,67.2297,194781.0
2023-10-27 14:40:00,68.46,68.48,68.32,68.48,115744.0,67.2395,67.2592,67.102,67.2592,115744.0
2023-10-27 14:45:00,68.48,68.6,68.07,68.12,500762.0,67.2592,67.377,66.8565,66.9056,500762.0
2023-10-27 14:50:00,68.13,68.18,67.96,67.99,154575.0,66.9154,66.9645,66.7484,66.7779,154575.0
2023-10-27 14:55:00,68.0,68.01,67.62,67.76,238387.0,66.7877,66.7975,66.4145,66.552,238387.0
2023-10-27 15:00:00,67.76,67.92,67.68,67.79,211579.0,66.552,66.7091,66.4734,66.5815,211579.0
2023-10-27 15:05:00,67.79,67.97,67.75,67.86,163799.0,66.5815,66.7583,66.5422,66.6502,163799.0
2023-10-27 15:10:00,67.86,68.1,67.74,67.96,265368.0,66.6502,66.8859,66.5324,66.7484,265368.0
2023-10-27 15:15:00,67.95,68.1,67.89,67.94,186480.0,66.7386,66.8859,66.6797,66.7288,186480.0
2023-10-27 15:20:00,67.94,68.01,67.8,67.95,426171.0,66.7288,66.7975,66.5913,66.7386,426171.0
2023-10-27 15:25:00,67.96,68.24,67.96,68.2,261042.0,66.7484,67.0234,66.7484,66.9842,261042.0
2023-10-27 15:30:00,68.2,68.34,67.9,67.92,478213.0,66.9842,67.1217,66.6895,66.7091,478213.0
2023-10-27 15:35:00,67.92,67.93,67.65,67.66,365153.0,66.7091,66.719,66.444,66.4538,365153.0
2023-10-27 15:40:00,67.66,67.9,67.6,67.68,201769.0,66.4538,66.6895,66.3949,66.4734,201769.0
2023-10-27 15:45:00,67.67,67.93,67.64,67.93,147883.0,66.4636,66.719,66.4341,66.719,147883.0
2023-10-27 15:50:00,67.92,68.14,67.83,68.11,366922.0,66.7091,66.9252,66.6207,66.8958,366922.0
2023-10-27 15:55:00,68.12,68.44,67.97,68.35,514676.0,66.9056,67.2199,66.7583,67.1315,514676.0
2023-10-30 09:30:00,69.73,70.12,69.72,70.11,387601.0,68.4869,68.8699,68.4771,68.8601,387601.0
2023-10-30 09:35:00,70.11,70.38,70.04,70.34,279404.0,68.8601,69.1253,68.7914,69.086,279404.0
2023-10-30 09:40:00,70.34,70.41,70.21,70.35,182016.0,69.086,69.1548,68.9583,69.0958,182016.0
2023-10-30 09:45:00,70.35,70.58,70.35,70.52,180583.0,69.0958,69.3217,69.0958,69.2628,180583.0
2023-10-30 09:50:00,70.53,70.6,70.37,70.49,209040.0,69.2726,69.3414,69.1155,69.2333,209040.0
2023-10-30 09:55:00,70.5,70.63,70.35,70.42,142445.0,69.2432,69.3708,69.0958,69.1646,142445.0
2023-10-30 10:00:00,70.43,70.48,70.04,70.1,268186.0,69.1744,69.2235,68.7914,68.8503,268186.0
2023-10-30 10:05:00,70.09,70.32,70.01,70.24,162762.0,68.8405,69.0664,68.7619,68.9878,162762.0
2023-10-30 10:10:00,70.25,70.29,69.86,69.91,263625.0,68.9976,69.0369,68.6146,68.6637,263625.0
2023-10-30 10:15:00,69.92,69.93,69.47,69.63,354249.0,68.6735,68.6833,68.2315,68.3887,354249.0
2023-10-30 10:20:00,69.63,69.64,69.39,69.48,225102.0,68.3887,68.3985,68.1529,68.2413,225102.0
2023-10-30 10:25:00,69.48,69.52,69.28,69.46,281653.0,68.2413,68.2806,68.0449,68.2217,281653.0
2023-10-30 10:30:00,69.45,69.47,69.23,69.39,209276.0,68.2119,68.2315,67.9958,68.1529,209276.0
2023-10-30 10:35:00,69.39,69.54,69.27,69.32,213826.0,68.1529,68.3003,68.0351,68.0842,213826.0
2023-10-30 10:40:00,69.33,69.46,69.11,69.12,150409.0,68.094,68.2217,67.8779,67.8878,150409.0
2023-10-30 10:45:00,69.12,69.49,69.07,69.42,260138.0,67.8878,68.2512,67.8386,68.1824,260138.0
2023-10-30 10:50:00,69.4,69.72,69.38,69.61,208399.0,68.1628,68.4771,68.1431,68.369,208399.0
2023-10-30 10:55:00,69.62,69.62,69.38,69.48,98732.0,68.3788,68.3788,68.1431,68.2413,98732.0
2023-10-30 11:00:00,69.48,69.88,69.47,69.83,174245.0,68.2413,68.6342,68.2315,68.5851,174245.0
2023-10-30 11:05:00,69.84,69.95,69.82,69.87,111152.0,68.5949,68.703,68.5753,68.6244,111152.0
2023-10-30 11:10:00,69.86,69.99,69.71,69.73,129887.0,68.6146,68.7422,68.4672,68.4869,129887.0
2023-10-30 11:15:00,69.72,69.75,69.55,69.57,131584.0,68.4771,68.5065,68.3101,68.3297,131584.0
2023-10-30 11:20:00,69.58,69.63,69.18,69.3,136875.0,68.3396,68.3887,67.9467,68.0645,136875.0
2023-10-30 11:25:00,69.29,69.43,69.24,69.43,119382.0,68.0547,68.1922,68.0056,68.1922,119382.0
2023-10-30 11:30:00,69.43,69.77,69.42,69.71,190582.0,68.1922,68.5262,68.1824,68.4672,190582.0
2023-10-30 11:35:00,69.73,69.88,69.53,69.53,144467.0,68.4869,68.6342,68.2904,68.2904,144467.0
2023-10-30 11:40:00,69.5,69.66,69.46,69.65,134555.0,68.261,68.4181,68.2217,68.4083,134555.0
2023-10-30 11:45:00,69.65,69.71,69.55,69.64,98508.0,68.4083,68.4672,68.3101,68.3985,98508.0
2023-10-30 11:50:00,69.63,69.87,69.59,69.84,119765.0,68.3887,68.6244,68.3494,68.5949,119765.0
2023-10-30 11:55:00,69.84,69.98,69.78,69.96,118053.0,68.5949,68.7324,68.536,68.7128,118053.0
2023-10-30 12:00:00,69.95,70.02,69.9,69.98,109994.0,68.703,68.7717,68.6538,68.7324,109994.0
2023-10-30 12:05:00,69.98,69.99,69.75,69.82,82587.0,68.7324,68.7422,68.5065,68.5753,82587.0
2023-10-30 12:10:00,69.85,70.08,69.83,69.98,134807.0,68.6047,68.8306,68.5851,68.7324,134807.0
2023-10-30 12:15:00,69.97,70.08,69.7,69.78,125052.0,68.7226,68.8306,68.4574,68.536,125052.0
2023-10-30 12:20:00,69.78,69.8,69.65,69.72,67462.0,68.536,68.5556,68.4083,68.4771,67462.0
2023-10-30 12:25:00,69.72,69.78,69.62,69.64,131207.0,68.4771,68.536,68.3788,68.3985,131207.0
2023-10-30 12:30:00,69.64,69.82,69.6,69.81,83393.0,68.3985,68.5753,68.3592,68.5655,83393.0
2023-10-30 12:35:00,69.81,69.94,69.66,69.67,114850.0,68.5655,68.6931,68.4181,68.4279,114850.0
2023-10-30 12:40:00,69.67,69.68,69.37,69.42,124781.0,68.4279,68.4378,68.1333,68.1824,124781.0
2023-10-30 12:45:00,69.42,69.53,69.27,69.52,121580.0,68.1824,68.2904,68.0351,68.2806,121580.0
2023-10-30 12:50:00,69.52,69.62,69.45,69.46,82156.0,68.2806,68.3788,68.2119,68.2217,82156.0
2023-10-30 12:55:00,69.47,69.56,69.38,69.56,126072.0,68.2315,68.3199,68.1431,68.3199,126072.0
2023-10-30 13:00:00,69.57,69.66,69.45,69.64,72085.0,68.3297,68.4181,68.2119,68.3985,72085.0
2023-10-30 13:05:00,69.64,69.8,69.62,69.77,94884.0,68.3985,68.5556,68.3788,68.5262,94884.0
2023-10-30 13:10:00,69.77,69.81,69.65,69.71,62342.0,68.5262,68.5655,68.4083,68.4672,62342.0
2023-10-30 13:15:00,69.73,69.85,69.71,69.78,68243.0,68.4869,68.6047,68.4672,68.536,68243.0
2023-10-30 13:20:00,69.77,70.12,69.68,70.12,118014.0,68.5262,68.8699,68.4378,68.8699,118014.0
2023-10-30 13:25:00,70.11,70.55,70.07,70.48,303271.0,68.8601,69.2923,68.8208,69.2235,303271.0
2023-10-30 13:30:00,70.48,70.67,70.38,70.4,186290.0,69.2235,69.4101,69.1253,69.1449,186290.0
2023-10-30 13:35:00,70.41,70.47,70.28,70.41,148601.0,69.1548,69.2137,69.0271,69.1548,148601.0
2023-10-30 13:40:00,70.41,70.57,70.38,70.53,76085.0,69.1548,69.3119,69.1253,69.2726,76085.0
2023-10-30 13:45:00,70.54,70.6,70.48,70.6,77771.0,69.2824,69.3414,69.2235,69.3414,77771.0
2023-10-30 13:50:00,70.6,70.82,70.57,70.76,176981.0,69.3414,69.5574,69.3119,69.4985,176981.0
2023-10-30 13:55:00,70.77,70.81,70.67,70.8,113462.0,69.5083,69.5476,69.4101,69.5378,113462.0
2023-10-30 14:00:00,70.79,70.81,70.69,70.81,134321.0,69.528,69.5476,69.4298,69.5476,134321.0
2023-10-30 14:05:00,70.81,70.81,70.58,70.65,112791.0,69.5476,69.5476,69.3217,69.3905,112791.0
2023-10-30 14:10:00,70.64,70.74,70.56,70.56,84954.0,69.3807,69.4789,69.3021,69.3021,84954.0
2023-10-30 14:15:00,70.56,70.6,70.46,70.55,146240.0,69.3021,69.3414,69.2039,69.2923,146240.0
2023-10-30 14:20:00,70.54,70.7,70.47,70.63,67656.0,69.2824,69.4396,69.2137,69.3708,67656.0
2023-10-30 14:25:00,70.62,70.69,70.52,70.59,85737.0,69.361,69.4298,69.2628,69.3315,85737.0
2023-10-30 14:30:00,70.59,70.77,70.59,70.75,60805.0,69.3315,69.5083,69.3315,69.4887,60805.0
2023-10-30 14:35:00,70.75,71.0,70.74,70.88,246130.0,69.4887,69.7342,69.4789,69.6164,246130.0
2023-10-30 14:40:00,70.9,70.97,70.84,70.93,204583.0,69.636,69.7048,69.5771,69.6655,204583.0
2023-10-30 14:45:00,70.93,71.1,70.92,71.06,339150.0,69.6655,69.8325,69.6557,69.7932,339150.0
2023-10-30 14:50:00,71.06,71.09,70.81,70.9,179017.0,69.7932,69.8226,69.5476,69.636,179017.0
2023-10-30 14:55:00,70.89,70.91,70.8,70.86,96177.0,69.6262,69.6458,69.5378,69.5967,96177.0
2023-10-30 15:00:00,70.87,71.15,70.74,70.93,240207.0,69.6066,69.8816,69.4789,69.6655,240207.0
2023-10-30 15:05:00,70.94,71.07,70.87,70.94,173560.0,69.6753,69.803,69.6066,69.6753,173560.0
2023-10-30 15:10:00,70.93,71.08,70.85,71.03,151167.0,69.6655,69.8128,69.5869,69.7637,151167.0
2023-10-30 15:15:00,71.04,71.12,70.98,71.11,108968.0,69.7735,69.8521,69.7146,69.8423,108968.0
2023-10-30 15:20:00,71.12,71.29,71.06,71.28,127658.0,69.8521,70.0191,69.7932,70.0092,127658.0
2023-10-30 15:25:00,71.27,71.27,71.03,71.07,162014.0,69.9994,69.9994,69.7637,69.803,162014.0
2023-10-30 15:30:00,71.07,71.13,71.0,71.03,101886.0,69.803,69.8619,69.7342,69.7637,101886.0
2023-10-30 15:35:00,71.03,71.16,71.01,71.07,123752.0,69.7637,69.8914,69.7441,69.803,123752.0
2023-10-30 15:40:00,71.07,71.1,70.9,71.03,142087.0,69.803,69.8325,69.636,69.7637,142087.0
2023-10-30 15:45:00,71.01,71.02,70.91,70.95,127042.0,69.7441,69.7539,69.6458,69.6851,127042.0
2023-10-30 15:50:00,70.95,71.05,70.84,70.94,182877.0,69.6851,69.7833,69.5771,69.6753,182877.0
2023-10-30 15:55:00,70.94,70.99,70.68,70.75,381908.0,69.6753,69.7244,69.4199,69.4887,381908.0
2023-10-31 09:30:00,71.02,71.11,70.69,70.7,263108.0,69.7539,69.8423,69.4298,69.4396,263108.0
2023-10-31 09:35:00,70.71,70.71,70.26,70.41,206632.0,69.4494,69.4494,69.0074,69.1548,206632.0
2023-10-31 09:40:00,70.41,70.5,70.3,70.36,170611.0,69.1548,69.2432,69.0467,69.1056,170611.0
2023-10-31 09:45:00,70.37,70.52,70.31,70.38,138495.0,69.1155,69.2628,69.0565,69.1253,138495.0
2023-10-31 09:50:00,70.37,70.42,70.05,70.25,335203.0,69.1155,69.1646,68.8012,68.9976,335203.0
2023-10-31 09:55:00,70.27,70.41,70.18,70.32,107953.0,69.0173,69.1548,68.9289,69.0664,107953.0
2023-10-31 10:00:00,70.3,70.34,70.03,70.12,248846.0,69.0467,69.086,68.7815,68.8699,248846.0
2023-10-31 10:05:00,70.11,70.58,70.07,70.58,199556.0,68.8601,69.3217,68.8208,69.3217,199556.0
2023-10-31 10:10:00,70.57,70.98,70.56,70.84,267733.0,69.3119,69.7146,69.3021,69.5771,267733.0
2023-10-31 10:15:00,70.83,71.09,70.81,70.88,174828.0,69.5673,69.8226,69.5476,69.6164,174828.0
2023-10-31 10:20:00,70.88,70.98,70.82,70.84,90728.0,69.6164,69.7146,69.5574,69.5771,90728.0
2023-10-31 10:25:00,70.84,70.85,70.66,70.81,191091.0,69.5771,69.5869,69.4003,69.5476,191091.0
2023-10-31 10:30:00,70.82,70.94,70.62,70.62,105043.0,69.5574,69.6753,69.361,69.361,105043.0
2023-10-31 10:35:00,70.63,70.63,70.35,70.41,155608.0,69.3708,69.3708,69.0958,69.1548,155608.0
2023-10-31 10:40:00,70.39,71.02,70.33,70.97,209274.0,69.1351,69.7539,69.0762,69.7048,209274.0
2023-10-31 10:45:00,70.96,71.04,70.78,70.8,140852.0,69.6949,69.7735,69.5182,69.5378,140852.0
2023-10-31 10:50:00,70.82,71.21,70.82,71.18,148859.0,69.5574,69.9405,69.5574,69.911,148859.0
2023-10-31 10:55:00,71.19,71.23,70.96,71.1,101307.0,69.9208,69.9601,69.6949,69.8325,101307.0
2023-10-31 11:00:00,71.12,71.23,70.97,71.0,111036.0,69.8521,69.9601,69.7048,69.7342,111036.0
2023-10-31 11:05:00,71.01,71.07,70.92,71.05,64317.0,69.7441,69.803,69.6557,69.7833,64317.0
2023-10-31 11:10:00,71.07,71.11,70.9,71.1,114893.0,69.803,69.8423,69.636,69.8325,114893.0
2023-10-31 11:15:00,71.1,71.11,70.79,70.96,111010.0,69.8325,69.8423,69.528,69.6949,111010.0
2023-10-31 11:20:00,70.95,70.97,70.74,70.81,83250.0,69.6851,69.7048,69.4789,69.5476,83250.0
2023-10-31 11:25:00,70.8,71.11,70.76,70.79,112760.0,69.5378,69.8423,69.4985,69.528,112760.0
2023-10-31 11:30:00,70.8,71.01,70.72,71.0,98202.0,69.5378,69.7441,69.4592,69.7342,98202.0
2023-10-31 11:35:00,71.0,71.06,70.81,70.94,111054.0,69.7342,69.7932,69.5476,69.6753,111054.0
2023-10-31 11:40:00,70.96,70.96,70.63,70.77,75217.0,69.6949,69.6949,69.3708,69.5083,75217.0
2023-10-31 11:45:00,70.78,70.84,70.68,70.73,52573.0,69.5182,69.5771,69.4199,69.469,52573.0
2023-10-31 11:50:00,70.73,70.81,70.66,70.73,79749.0,69.469,69.5476,69.4003,69.469,79749.0
2023-10-31 11:55:00,70.75,71.17,70.73,71.17,120399.0,69.4887,69.9012,69.469,69.9012,120399.0
2023-10-31 12:00:00,71.17,71.19,70.98,71.02,98120.0,69.9012,69.9208,69.7146,69.7539,98120.0
2023-10-31 12:05:00,71.01,71.09,70.93,71.06,50257.0,69.7441,69.8226,69.6655,69.7932,50257.0
2023-10-31 12:10:00,71.05,71.09,70.67,70.7,83469.0,69.7833,69.8226,69.4101,69.4396,83469.0
2023-10-31 12:15:00,70.71,70.78,70.55,70.67,117335.0,69.4494,69.5182,69.2923,69.4101,117335.0
2023-10-31 12:20:00,70.65,70.77,70.63,70.75,59052.0,69.3905,69.5083,69.3708,69.4887,59052.0
2023-10-31 12:25:00,70.73,70.92,70.68,70.9,109571.0,69.469,69.6557,69.4199,69.636,109571.0
2023-10-31 12:30:00,70.9,71.22,70.89,71.06,111723.0,69.636,69.9503,69.6262,69.7932,111723.0
2023-10-31 12:35:00,71.05,71.16,70.58,71.11,154417.0,69.7833,69.8914,69.3217,69.8423,154417.0
2023-10-31 12:40:00,71.11,71.36,71.02,71.21,189853.0,69.8423,70.0878,69.7539,69.9405,189853.0
2023-10-31 12:45:00,71.22,71.28,71.15,71.27,72974.0,69.9503,70.0092,69.8816,69.9994,72974.0
2023-10-31 12:50:00,71.27,71.28,71.09,71.16,66311.0,69.9994,70.0092,69.8226,69.8914,66311.0
2023-10-31 12:55:00,71.15,71.37,71.14,71.31,88110.0,69.8816,70.0976,69.8717,70.0387,88110.0
2023-10-31 13:00:00,71.32,71.48,71.31,71.35,98725.0,70.0485,70.2057,70.0387,70.078,98725.0
2023-10-31 13:05:00,71.37,71.53,71.37,71.51,91346.0,70.0976,70.2548,70.0976,70.2351,91346.0
2023-10-31 13:10:00,71.5,71.5,71.12,71.3,136644.0,70.2253,70.2253,69.8521,70.0289,136644.0
2023-10-31 13:15:00,71.31,71.46,71.31,71.36,83449.0,70.0387,70.186,70.0387,70.0878,83449.0
2023-10-31 13:20:00,71.4,71.51,71.37,71.38,57827.0,70.1271,70.2351,70.0976,70.1075,57827.0
2023-10-31 13:25:00,71.41,71.46,71.24,71.43,123439.0,70.1369,70.186,69.97,70.1566,123439.0
2023-10-31 13:30:00,71.45,71.65,71.43,71.62,117235.0,70.1762,70.3726,70.1566,70.3432,117235.0
2023-10-31 13:35:00,71.64,71.65,71.47,71.62,145677.0,70.3628,70.3726,70.1959,70.3432,145677.0
2023-10-31 13:40:00,71.61,71.87,71.54,71.74,136073.0,70.3334,70.5887,70.2646,70.461,136073.0
2023-10-31 13:45:00,71.73,71.74,71.63,71.66,80827.0,70.4512,70.461,70.353,70.3825,80827.0
2023-10-31 13:50:00,71.68,71.89,71.63,71.86,76177.0,70.4021,70.6084,70.353,70.5789,76177.0
2023-10-31 13:55:00,71.86,71.93,71.79,71.89,73688.0,70.5789,70.6477,70.5102,70.6084,73688.0
2023-10-31 14:00:00,71.89,71.99,71.83,71.89,268694.0,70.6084,70.7066,70.5494,70.6084,268694.0
2023-10-31 14:05:00,71.89,71.94,71.82,71.83,156960.0,70.6084,70.6575,70.5396,70.5494,156960.0
2023-10-31 14:10:00,71.84,71.88,71.74,71.74,99028.0,70.5593,70.5985,70.461,70.461,99028.0
2023-10-31 14:15:00,71.75,71.84,71.62,71.64,115032.0,70.4709,70.5593,70.3432,70.3628,115032.0
2023-10-31 14:20:00,71.65,71.73,71.54,71.6,112435.0,70.3726,70.4512,70.2646,70.3235,112435.0
2023-10-31 14:25:00,71.59,71.6,71.49,71.5,56489.0,70.3137,70.3235,70.2155,70.2253,56489.0
2023-10-31 14:30:00,71.5,71.67,71.49,71.6,82585.0,70.2253,70.3923,70.2155,70.3235,82585.0
2023-10-31 14:35:00,71.61,71.66,71.52,71.6,52525.0,70.3334,70.3825,70.245,70.3235,52525.0
2023-10-31 14:40:00,71.59,71.82,71.57,71.78,103879.0,70.3137,70.5396,70.2941,70.5003,103879.0
2023-10-31 14:45:00,71.78,71.96,71.68,71.85,118941.0,70.5003,70.6771,70.4021,70.5691,118941.0
2023-10-31 14:50:00,71.87,71.96,71.83,71.9,67938.0,70.5887,70.6771,70.5494,70.6182,67938.0
2023-10-31 14:55:00,71.91,72.07,71.89,72.02,129992.0,70.628,70.7852,70.6084,70.7361,129992.0
2023-10-31 15:00:00,72.02,72.21,72.01,72.2,110499.0,70.7361,70.9227,70.7262,70.9128,110499.0
2023-10-31 15:05:00,72.2,72.2,72.01,72.15,145721.0,70.9128,70.9128,70.7262,70.8637,145721.0
2023-10-31 15:10:00,72.16,72.21,72.06,72.06,100751.0,70.8736,70.9227,70.7753,70.7753,100751.0
2023-10-31 15:15:00,72.06,72.16,72.02,72.13,67599.0,70.7753,70.8736,70.7361,70.8441,67599.0
2023-10-31 15:20:00,72.13,72.16,71.93,72.0,92763.0,70.8441,70.8736,70.6477,70.7164,92763.0
2023-10-31 15:25:00,71.99,72.1,71.95,72.09,61468.0,70.7066,70.8146,70.6673,70.8048,61468.0
2023-10-31 15:30:00,72.08,72.08,71.93,71.95,70744.0,70.795,70.795,70.6477,70.6673,70744.0
2023-10-31 15:35:00,71.94,71.99,71.8,71.81,134225.0,70.6575,70.7066,70.52,70.5298,134225.0
2023-10-31 15:40:00,71.81,71.96,71.74,71.96,99426.0,70.5298,70.6771,70.461,70.6771,99426.0
2023-10-31 15:45:00,71.96,71.98,71.84,71.97,118674.0,70.6771,70.6968,70.5593,70.6869,118674.0
2023-10-31 15:50:00,71.97,72.07,71.86,72.02,314274.0,70.6869,70.7852,70.5789,70.7361,314274.0
2023-10-31 15:55:00,72.01,72.22,72.0,72.06,635823.0,70.7262,70.9325,70.7164,70.7753,635823.0
2023-11-01 09:30:00,72.54,72.62,72.26,72.38,219052.0,71.2468,71.3254,70.9718,71.0896,219052.0
2023-11-01 09:35:00,72.38,72.49,72.31,72.45,166741.0,71.0896,71.1977,71.0209,71.1584,166741.0
2023-11-01 09:40:00,72.47,72.62,72.36,72.48,153347.0,71.178,71.3254,71.07,71.1879,153347.0
2023-11-01 09:45:00,72.52,72.88,72.39,72.84,212533.0,71.2271,71.5807,71.0995,71.5414,212533.0
2023-11-01 09:50:00,72.85,72.9,72.68,72.84,123216.0,71.5513,71.6004,71.3843,71.5414,123216.0
2023-11-01 09:55:00,72.83,72.86,72.64,72.7,128301.0,71.5316,71.5611,71.345,71.4039,128301.0
2023-11-01 10:00:00,72.73,73.21,72.73,72.86,399436.0,71.4334,71.9048,71.4334,71.5611,399436.0
2023-11-01 10:05:00,72.85,72.93,72.56,72.79,380689.0,71.5513,71.6298,71.2664,71.4923,380689.0
2023-11-01 10:10:00,72.8,73.09,72.68,73.02,223890.0,71.5021,71.787,71.3843,71.7182,223890.0
2023-11-01 10:15:00,73.05,73.16,72.96,73.15,192410.0,71.7477,71.8557,71.6593,71.8459,192410.0
2023-11-01 10:20:00,73.16,73.73,73.15,73.69,340645.0,71.8557,72.4156,71.8459,72.3763,340645.0
2023-11-01 10:25:00,73.68,73.73,73.55,73.57,221991.0,72.3665,72.4156,72.2388,72.2584,221991.0
2023-11-01 10:30:00,73.58,73.69,73.52,73.64,128990.0,72.2682,72.3763,72.2093,72.3272,128990.0
2023-11-01 10:35:00,73.64,73.8,73.57,73.69,118429.0,72.3272,72.4843,72.2584,72.3763,118429.0
2023-11-01 10:40:00,73.7,73.84,73.64,73.8,92427.0,72.3861,72.5236,72.3272,72.4843,92427.0
2023-11-01 10:45:00,73.81,73.96,73.57,73.62,211579.0,72.4941,72.6415,72.2584,72.3075,211579.0
2023-11-01 10:50:00,73.6,73.69,73.53,73.56,100629.0,72.2879,72.3763,72.2191,72.2486,100629.0
2023-11-01 10:55:00,73.57,73.69,73.53,73.63,137017.0,72.2584,72.3763,72.2191,72.3173,137017.0
2023-11-01 11:00:00,73.63,73.81,73.55,73.76,160726.0,72.3173,72.4941,72.2388,72.445,160726.0
2023-11-01 11:05:00,73.76,73.79,73.65,73.78,76976.0,72.445,72.4745,72.337,72.4647,76976.0
2023-11-01 11:10:00,73.78,73.79,73.26,73.39,215847.0,72.4647,72.4745,71.9539,72.0816,215847.0
2023-11-01 11:15:00,73.38,73.38,73.22,73.26,106319.0,72.0718,72.0718,71.9147,71.9539,106319.0
2023-11-01 11:20:00,73.28,73.29,73.09,73.25,96663.0,71.9736,71.9834,71.787,71.9441,96663.0
2023-11-01 11:25:00,73.24,73.28,73.1,73.18,100367.0,71.9343,71.9736,71.7968,71.8754,100367.0
2023-11-01 11:30:00,73.17,73.24,73.1,73.18,109009.0,71.8656,71.9343,71.7968,71.8754,109009.0
2023-11-01 11:35:00,73.18,73.31,73.15,73.2,119866.0,71.8754,72.0031,71.8459,71.895,119866.0
2023-11-01 11:40:00,73.2,73.31,73.17,73.31,88630.0,71.895,72.0031,71.8656,72.0031,88630.0
2023-11-01 11:45:00,73.31,73.38,73.28,73.33,106550.0,72.0031,72.0718,71.9736,72.0227,106550.0
2023-11-01 11:50:00,73.32,73.41,73.2,73.39,88802.0,72.0129,72.1013,71.895,72.0816,88802.0
2023-11-01 11:55:00,73.38,73.42,73.34,73.34,69736.0,72.0718,72.1111,72.0325,72.0325,69736.0
2023-11-01 12:00:00,73.35,73.35,73.19,73.24,100704.0,72.0423,72.0423,71.8852,71.9343,100704.0
2023-11-01 12:05:00,73.24,73.33,73.05,73.18,159867.0,71.9343,72.0227,71.7477,71.8754,159867.0
2023-11-01 12:10:00,73.2,73.28,73.04,73.04,57587.0,71.895,71.9736,71.7379,71.7379,57587.0
2023-11-01 12:15:00,73.03,73.06,72.9,73.01,110344.0,71.728,71.7575,71.6004,71.7084,110344.0
2023-11-01 12:20:00,73.0,73.08,72.95,73.01,90418.0,71.6986,71.7772,71.6495,71.7084,90418.0
2023-11-01 12:25:00,73.0,73.02,72.91,72.99,75792.0,71.6986,71.7182,71.6102,71.6888,75792.0
2023-11-01 12:30:00,72.99,73.16,72.97,73.06,85169.0,71.6888,71.8557,71.6691,71.7575,85169.0
2023-11-01 12:35:00,73.06,73.08,72.79,72.82,105035.0,71.7575,71.7772,71.4923,71.5218,105035.0
2023-11-01 12:40:00,72.82,72.83,72.62,72.72,123200.0,71.5218,71.5316,71.3254,71.4236,123200.0
2023-11-01 12:45:00,72.72,72.84,72.69,72.8,72499.0,71.4236,71.5414,71.3941,71.5021,72499.0
2023-11-01 12:50:00,72.81,72.91,72.74,72.86,54556.0,71.512,71.6102,71.4432,71.5611,54556.0
2023-11-01 12:55:00,72.86,72.93,72.81,72.83,67305.0,71.5611,71.6298,71.512,71.5316,67305.0
2023-11-01 13:00:00,72.84,72.88,72.71,72.75,101013.0,71.5414,71.5807,71.4138,71.453,101013.0
2023-11-01 13:05:00,72.74,72.98,72.72,72.92,94672.0,71.4432,71.6789,71.4236,71.62,94672.0
2023-11-01 13:10:00,72.93,73.17,72.9,73.11,202334.0,71.6298,71.8656,71.6004,71.8066,202334.0
2023-11-01 13:15:00,73.11,73.19,73.03,73.07,92231.0,71.8066,71.8852,71.728,71.7673,92231.0
2023-11-01 13:20:00,73.08,73.08,72.73,72.77,105996.0,71.7772,71.7772,71.4334,71.4727,105996.0
2023-11-01 13:25:00,72.78,72.92,72.68,72.88,61677.0,71.4825,71.62,71.3843,71.5807,61677.0
2023-11-01 13:30:00,72.87,72.88,72.66,72.69,93871.0,71.5709,71.5807,71.3646,71.3941,93871.0
2023-11-01 13:35:00,72.67,72.82,72.67,72.82,57135.0,71.3745,71.5218,71.3745,71.5218,57135.0
2023-11-01 13:40:00,72.81,73.03,72.75,72.99,74810.0,71.512,71.728,71.453,71.6888,74810.0
2023-11-01 13:45:00,72.99,72.99,72.74,72.87,78919.0,71.6888,71.6888,71.4432,71.5709,78919.0
2023-11-01 13:50:00,72.88,73.1,72.87,72.98,72602.0,71.5807,71.7968,71.5709,71.6789,72602.0
2023-11-01 13:55:00,72.98,73.08,72.91,73.04,62964.0,71.6789,71.7772,71.6102,71.7379,62964.0
2023-11-01 14:00:00,73.02,73.47,72.79,73.06,451183.0,71.7182,72.1602,71.4923,71.7575,451183.0
2023-11-01 14:05:00,73.04,73.16,72.9,72.97,215734.0,71.7379,71.8557,71.6004,71.6691,215734.0
2023-11-01 14:10:00,72.96,73.07,72.77,72.78,146864.0,71.6593,71.7673,71.4727,71.4825,146864.0
2023-11-01 14:15:00,72.79,72.99,72.62,72.93,273595.0,71.4923,71.6888,71.3254,71.6298,273595.0
2023-11-01 14:20:00,72.93,73.19,72.91,73.14,169041.0,71.6298,71.8852,71.6102,71.8361,169041.0
2023-11-01 14:25:00,73.15,73.31,73.02,73.2,153489.0,71.8459,72.0031,71.7182,71.895,153489.0
2023-11-01 14:30:00,73.2,73.79,73.19,73.7,291269.0,71.895,72.4745,71.8852,72.3861,291269.0
2023-11-01 14:35:00,73.7,73.88,73.06,73.24,446780.0,72.3861,72.5629,71.7575,71.9343,446780.0
2023-11-01 14:40:00,73.24,73.33,72.53,72.84,373446.0,71.9343,72.0227,71.237,71.5414,373446.0
2023-11-01 14:45:00,72.84,73.16,72.51,72.86,360570.0,71.5414,71.8557,71.2173,71.5611,360570.0
2023-11-01 14:50:00,72.84,73.27,72.8,73.09,288080.0,71.5414,71.9638,71.5021,71.787,288080.0
2023-11-01 14:55:00,73.1,73.8,73.08,73.67,328058.0,71.7968,72.4843,71.7772,72.3566,328058.0
2023-11-01 15:00:00,73.67,74.35,73.67,74.13,438808.0,72.3566,73.0245,72.3566,72.8084,438808.0
2023-11-01 15:05:00,74.15,74.35,74.01,74.29,272678.0,72.8281,73.0245,72.6906,72.9656,272678.0
2023-11-01 15:10:00,74.29,74.55,74.11,74.14,387136.0,72.9656,73.2209,72.7888,72.8183,387136.0
2023-11-01 15:15:00,74.15,74.39,74.11,74.27,217366.0,72.8281,73.0638,72.7888,72.9459,217366.0
2023-11-01 15:20:00,74.27,74.62,74.21,74.61,266346.0,72.9459,73.2897,72.887,73.2799,266346.0
2023-11-01 15:25:00,74.64,74.7,74.22,74.44,287296.0,73.3093,73.3683,72.8968,73.1129,287296.0
2023-11-01 15:30:00,74.44,74.78,74.36,74.58,276634.0,73.1129,73.4468,73.0343,73.2504,276634.0
2023-11-01 15:35:00,74.57,74.69,74.5,74.56,126957.0,73.2406,73.3585,73.1718,73.2308,126957.0
2023-11-01 15:40:00,74.56,74.6,74.37,74.51,134886.0,73.2308,73.2701,73.0442,73.1817,134886.0
2023-11-01 15:45:00,74.49,74.59,74.47,74.55,79705.0,73.162,73.2602,73.1424,73.2209,79705.0
2023-11-01 15:50:00,74.56,74.58,74.27,74.44,223730.0,73.2308,73.2504,72.9459,73.1129,223730.0
2023-11-01 15:55:00,74.44,74.53,74.29,74.37,266912.0,73.1129,73.2013,72.9656,73.0442,266912.0
2023-11-02 09:30:00,76.4,76.91,76.36,76.88,385085.0,75.038,75.5389,74.9987,75.5094,385085.0
2023-11-02 09:35:00,76.88,77.11,76.78,77.11,432576.0,75.5094,75.7353,75.4112,75.7353,432576.0
2023-11-02 09:40:00,77.11,77.15,76.54,76.66,362865.0,75.7353,75.7746,75.1755,75.2933,362865.0
2023-11-02 09:45:00,76.67,76.78,76.59,76.72,217411.0,75.3032,75.4112,75.2246,75.3523,217411.0
2023-11-02 09:50:00,76.72,76.92,76.67,76.8,237221.0,75.3523,75.5487,75.3032,75.4308,237221.0
2023-11-02 09:55:00,76.78,76.95,76.78,76.88,98394.0,75.4112,75.5782,75.4112,75.5094,98394.0
2023-11-02 10:00:00,76.86,77.0,76.79,76.85,302202.0,75.4898,75.6273,75.421,75.4799,302202.0
2023-11-02 10:05:00,76.87,76.91,76.6,76.63,144899.0,75.4996,75.5389,75.2344,75.2639,144899.0
2023-11-02 10:10:00,76.62,76.65,76.46,76.59,148594.0,75.254,75.2835,75.0969,75.2246,148594.0
2023-11-02 10:15:00,76.58,76.9,76.58,76.86,164154.0,75.2148,75.5291,75.2148,75.4898,164154.0
2023-11-02 10:20:00,76.86,76.97,76.81,76.86,132878.0,75.4898,75.5978,75.4407,75.4898,132878.0
2023-11-02 10:25:00,76.86,77.32,76.84,77.23,169069.0,75.4898,75.9416,75.4701,75.8532,169069.0
2023-11-02 10:30:00,77.24,77.35,77.21,77.31,106626.0,75.863,75.971,75.8335,75.9317,106626.0
2023-11-02 10:35:00,77.32,77.46,77.24,77.45,149691.0,75.9416,76.0791,75.863,76.0692,149691.0
2023-11-02 10:40:00,77.45,77.6,77.43,77.58,209332.0,76.0692,76.2166,76.0496,76.1969,209332.0
2023-11-02 10:45:00,77.59,77.61,77.5,77.6,109763.0,76.2068,76.2264,76.1184,76.2166,109763.0
2023-11-02 10:50:00,77.61,77.75,77.54,77.7,72797.0,76.2264,76.3639,76.1576,76.3148,72797.0
2023-11-02 10:55:00,77.7,77.81,77.69,77.8,62978.0,76.3148,76.4228,76.305,76.413,62978.0
2023-11-02 11:00:00,77.82,77.83,77.65,77.76,113100.0,76.4327,76.4425,76.2657,76.3737,113100.0
2023-11-02 11:05:00,77.77,77.81,77.68,77.71,93030.0,76.3835,76.4228,76.2951,76.3246,93030.0
2023-11-02 11:10:00,77.71,77.72,77.5,77.51,130072.0,76.3246,76.3344,76.1184,76.1282,130072.0
2023-11-02 11:15:00,77.51,77.59,77.2,77.58,221208.0,76.1282,76.2068,75.8237,76.1969,221208.0
2023-11-02 11:20:00,77.58,77.66,77.52,77.63,99676.0,76.1969,76.2755,76.138,76.246,99676.0
2023-11-02 11:25:00,77.63,77.66,77.47,77.48,136841.0,76.246,76.2755,76.0889,76.0987,136841.0
2023-11-02 11:30:00,77.47,77.64,77.41,77.63,74664.0,76.0889,76.2559,76.03,76.246,74664.0
2023-11-02 11:35:00,77.63,77.78,77.61,77.7,58547.0,76.246,76.3934,76.2264,76.3148,58547.0
2023-11-02 11:40:00,77.71,77.8,77.65,77.71,105457.0,76.3246,76.413,76.2657,76.3246,105457.0
2023-11-02 11:45:00,77.71,77.76,77.57,77.62,64327.0,76.3246,76.3737,76.1871,76.2362,64327.0
2023-11-02 11:50:00,77.62,77.75,77.46,77.52,100444.0,76.2362,76.3639,76.0791,76.138,100444.0
2023-11-02 11:55:00,77.52,77.58,77.45,77.53,71554.0,76.138,76.1969,76.0692,76.1478,71554.0
2023-11-02 12:00:00,77.53,77.56,77.44,77.51,51603.0,76.1478,76.1773,76.0594,76.1282,51603.0
2023-11-02 12:05:00,77.54,77.55,77.37,77.41,78555.0,76.1576,76.1675,75.9907,76.03,78555.0
2023-11-02 12:10:00,77.42,77.54,77.35,77.49,53190.0,76.0398,76.1576,75.971,76.1085,53190.0
2023-11-02 12:15:00,77.5,77.55,77.34,77.55,48109.0,76.1184,76.1675,75.9612,76.1675,48109.0
2023-11-02 12:20:00,77.54,77.62,77.46,77.53,58764.0,76.1576,76.2362,76.0791,76.1478,58764.0
2023-11-02 12:25:00,77.53,77.55,77.37,77.5,64345.0,76.1478,76.1675,75.9907,76.1184,64345.0
2023-11-02 12:30:00,77.5,77.63,77.44,77.62,82329.0,76.1184,76.246,76.0594,76.2362,82329.0
2023-11-02 12:35:00,77.61,77.8,77.57,77.75,131416.0,76.2264,76.413,76.1871,76.3639,131416.0
2023-11-02 12:40:00,77.75,77.85,77.72,77.8,158342.0,76.3639,76.4621,76.3344,76.413,158342.0
2023-11-02 12:45:00,77.8,77.92,77.76,77.85,99397.0,76.413,76.5309,76.3737,76.4621,99397.0
2023-11-02 12:50:00,77.85,77.92,77.83,77.86,64624.0,76.4621,76.5309,76.4425,76.4719,64624.0
2023-11-02 12:55:00,77.86,77.94,77.65,77.71,147965.0,76.4719,76.5505,76.2657,76.3246,147965.0
2023-11-02 13:00:00,77.71,77.79,77.6,77.69,171355.0,76.3246,76.4032,76.2166,76.305,171355.0
2023-11-02 13:05:00,77.7,77.92,77.7,77.92,77059.0,76.3148,76.5309,76.3148,76.5309,77059.0
2023-11-02 13:10:00,77.91,78.06,77.9,78.02,96906.0,76.521,76.6684,76.5112,76.6291,96906.0
2023-11-02 13:15:00,78.02,78.08,77.97,78.0,100443.0,76.6291,76.688,76.58,76.6094,100443.0
2023-11-02 13:20:00,78.0,78.03,77.96,78.0,39274.0,76.6094,76.6389,76.5702,76.6094,39274.0
2023-11-02 13:25:00,78.0,78.02,77.88,77.98,54123.0,76.6094,76.6291,76.4916,76.5898,54123.0
2023-11-02 13:30:00,77.98,78.19,77.98,78.19,106302.0,76.5898,76.7961,76.5898,76.7961,106302.0
2023-11-02 13:35:00,78.18,78.19,78.04,78.17,87887.0,76.7862,76.7961,76.6487,76.7764,87887.0
2023-11-02 13:40:00,78.17,78.17,78.09,78.15,50112.0,76.7764,76.7764,76.6978,76.7568,50112.0
2023-11-02 13:45:00,78.15,78.22,78.09,78.14,67759.0,76.7568,76.8255,76.6978,76.7469,67759.0
2023-11-02 13:50:00,78.14,78.25,78.1,78.23,62353.0,76.7469,76.855,76.7077,76.8353,62353.0
2023-11-02 13:55:00,78.24,78.45,78.23,78.32,157623.0,76.8452,77.0514,76.8353,76.9237,157623.0
2023-11-02 14:00:00,78.33,78.33,78.18,78.29,78642.0,76.9336,76.9336,76.7862,76.8943,78642.0
2023-11-02 14:05:00,78.28,78.3,78.18,78.25,41716.0,76.8845,76.9041,76.7862,76.855,41716.0
2023-11-02 14:10:00,78.22,78.25,78.04,78.16,142965.0,76.8255,76.855,76.6487,76.7666,142965.0
2023-11-02 14:15:00,78.16,78.3,78.15,78.27,98637.0,76.7666,76.9041,76.7568,76.8746,98637.0
2023-11-02 14:20:00,78.27,78.27,78.19,78.27,48441.0,76.8746,76.8746,76.7961,76.8746,48441.0
2023-11-02 14:25:00,78.27,78.32,78.22,78.26,70477.0,76.8746,76.9237,76.8255,76.8648,70477.0
2023-11-02 14:30:00,78.26,78.29,78.18,78.21,46330.0,76.8648,76.8943,76.7862,76.8157,46330.0
2023-11-02 14:35:00,78.23,78.35,78.23,78.29,77261.0,76.8353,76.9532,76.8353,76.8943,77261.0
2023-11-02 14:40:00,78.31,78.42,78.27,78.37,65648.0,76.9139,77.022,76.8746,76.9728,65648.0
2023-11-02 14:45:00,78.37,78.42,78.24,78.29,74281.0,76.9728,77.022,76.8452,76.8943,74281.0
2023-11-02 14:50:00,78.29,78.33,78.22,78.27,56259.0,76.8943,76.9336,76.8255,76.8746,56259.0
2023-11-02 14:55:00,78.27,78.33,78.2,78.31,67079.0,76.8746,76.9336,76.8059,76.9139,67079.0
2023-11-02 15:00:00,78.3,78.39,78.21,78.28,74242.0,76.9041,76.9925,76.8157,76.8845,74242.0
2023-11-02 15:05:00,78.29,78.39,78.26,78.37,49265.0,76.8943,76.9925,76.8648,76.9728,49265.0
2023-11-02 15:10:00,78.36,78.44,78.32,78.41,64192.0,76.963,77.0416,76.9237,77.0121,64192.0
2023-11-02 15:15:00,78.43,78.44,78.37,78.4,67133.0,77.0318,77.0416,76.9728,77.0023,67133.0
2023-11-02 15:20:00,78.39,78.41,78.31,78.33,77363.0,76.9925,77.0121,76.9139,76.9336,77363.0
2023-11-02 15:25:00,78.33,78.37,78.31,78.31,78471.0,76.9336,76.9728,76.9139,76.9139,78471.0
2023-11-02 15:30:00,78.31,78.39,78.29,78.36,68224.0,76.9139,76.9925,76.8943,76.963,68224.0
2023-11-02 15:35:00,78.37,78.56,78.36,78.56,177846.0,76.9728,77.1595,76.963,77.1595,177846.0
2023-11-02 15:40:00,78.56,78.58,78.41,78.47,113981.0,77.1595,77.1791,77.0121,77.0711,113981.0
2023-11-02 15:45:00,78.46,78.56,78.43,78.52,89172.0,77.0612,77.1595,77.0318,77.1202,89172.0
2023-11-02 15:50:00,78.52,78.65,78.44,78.65,186075.0,77.1202,77.2479,77.0416,77.2479,186075.0
2023-11-02 15:55:00,78.64,78.64,78.43,78.57,233889.0,77.238,77.238,77.0318,77.1693,233889.0
2023-11-03 09:30:00,79.83,80.12,79.76,79.93,373125.0,78.4068,78.6916,78.3381,78.505,373125.0
2023-11-03 09:35:00,79.94,80.12,79.89,79.96,297266.0,78.5149,78.6916,78.4657,78.5345,297266.0
2023-11-03 09:40:00,79.97,80.43,79.97,80.37,366032.0,78.5443,78.9961,78.5443,78.9372,366032.0
2023-11-03 09:45:00,80.4,80.72,80.37,80.55,340715.0,78.9667,79.281,78.9372,79.114,340715.0
2023-11-03 09:50:00,80.56,80.8,80.44,80.68,261270.0,79.1238,79.3595,79.0059,79.2417,261270.0
2023-11-03 09:55:00,80.68,80.84,80.64,80.67,211599.0,79.2417,79.3988,79.2024,79.2318,211599.0
2023-11-03 10:00:00,80.69,81.11,80.52,80.55,485628.0,79.2515,79.664,79.0845,79.114,485628.0
2023-11-03 10:05:00,80.55,80.62,80.39,80.43,219070.0,79.114,79.1827,78.9568,78.9961,219070.0
2023-11-03 10:10:00,80.44,80.5,80.37,80.37,171246.0,79.0059,79.0649,78.9372,78.9372,171246.0
2023-11-03 10:15:00,80.38,80.75,80.22,80.67,303190.0,78.947,79.3104,78.7899,79.2318,303190.0
2023-11-03 10:20:00,80.68,80.68,80.43,80.47,178549.0,79.2417,79.2417,78.9961,79.0354,178549.0
2023-11-03 10:25:00,80.48,80.55,79.98,80.23,329026.0,79.0452,79.114,78.5541,78.7997,329026.0
2023-11-03 10:30:00,80.22,80.35,80.01,80.07,338408.0,78.7899,78.9175,78.5836,78.6425,338408.0
2023-11-03 10:35:00,80.07,80.36,79.95,80.27,256755.0,78.6425,78.9274,78.5247,78.839,256755.0
2023-11-03 10:40:00,80.28,80.35,80.09,80.16,164291.0,78.8488,78.9175,78.6622,78.7309,164291.0
2023-11-03 10:45:00,80.17,80.4,80.11,80.3,161949.0,78.7408,78.9667,78.6818,78.8684,161949.0
2023-11-03 10:50:00,80.3,80.34,79.87,80.01,219852.0,78.8684,78.9077,78.4461,78.5836,219852.0
2023-11-03 10:55:00,80.01,80.41,80.0,80.4,152971.0,78.5836,78.9765,78.5738,78.9667,152971.0
2023-11-03 11:00:00,80.4,80.48,80.29,80.39,145489.0,78.9667,79.0452,78.8586,78.9568,145489.0
2023-11-03 11:05:00,80.39,80.5,80.18,80.26,125638.0,78.9568,79.0649,78.7506,78.8292,125638.0
2023-11-03 11:10:00,80.24,80.38,80.05,80.29,139854.0,78.8095,78.947,78.6229,78.8586,139854.0
2023-11-03 11:15:00,80.28,80.35,80.18,80.27,90201.0,78.8488,78.9175,78.7506,78.839,90201.0
2023-11-03 11:20:00,80.29,80.42,80.21,80.41,103541.0,78.8586,78.9863,78.78,78.9765,103541.0
2023-11-03 11:25:00,80.4,80.49,80.26,80.28,125479.0,78.9667,79.0551,78.8292,78.8488,125479.0
2023-11-03 11:30:00,80.29,80.66,80.28,80.61,145464.0,78.8586,79.222,78.8488,79.1729,145464.0
2023-11-03 11:35:00,80.62,80.68,80.56,80.65,94192.0,79.1827,79.2417,79.1238,79.2122,94192.0
2023-11-03 11:40:00,80.65,80.73,80.55,80.72,91107.0,79.2122,79.2908,79.114,79.281,91107.0
2023-11-03 11:45:00,80.71,80.8,80.66,80.77,120269.0,79.2711,79.3595,79.222,79.3301,120269.0
2023-11-03 11:50:00,80.77,80.96,80.77,80.84,142905.0,79.3301,79.5167,79.3301,79.3988,142905.0
2023-11-03 11:55:00,80.84,80.94,80.78,80.84,99433.0,79.3988,79.497,79.3399,79.3988,99433.0
2023-11-03 12:00:00,80.85,80.97,80.78,80.81,102072.0,79.4086,79.5265,79.3399,79.3693,102072.0
2023-11-03 12:05:00,80.81,80.92,80.78,80.9,84264.0,79.3693,79.4774,79.3399,79.4577,84264.0
2023-11-03 12:10:00,80.9,81.04,80.9,81.02,133372.0,79.4577,79.5952,79.4577,79.5756,133372.0
2023-11-03 12:15:00,81.01,81.14,80.98,81.1,136511.0,79.5658,79.6935,79.5363,79.6542,136511.0
2023-11-03 12:20:00,81.1,81.16,80.97,81.14,126290.0,79.6542,79.7131,79.5265,79.6935,126290.0
2023-11-03 12:25:00,81.14,81.24,81.07,81.15,139596.0,79.6935,79.7917,79.6247,79.7033,139596.0
2023-11-03 12:30:00,81.16,81.31,81.15,81.3,105391.0,79.7131,79.8604,79.7033,79.8506,105391.0
2023-11-03 12:35:00,81.29,81.31,81.18,81.25,79266.0,79.8408,79.8604,79.7328,79.8015,79266.0
2023-11-03 12:40:00,81.25,81.27,81.11,81.15,89353.0,79.8015,79.8211,79.664,79.7033,89353.0
2023-11-03 12:45:00,81.14,81.18,81.07,81.1,71812.0,79.6935,79.7328,79.6247,79.6542,71812.0
2023-11-03 12:50:00,81.09,81.25,81.08,81.13,115264.0,79.6444,79.8015,79.6345,79.6836,115264.0
2023-11-03 12:55:00,81.14,81.29,81.13,81.26,59861.0,79.6935,79.8408,79.6836,79.8113,59861.0
2023-11-03 13:00:00,81.26,81.34,81.17,81.32,110748.0,79.8113,79.8899,79.7229,79.8703,110748.0
2023-11-03 13:05:00,81.32,81.35,81.17,81.17,84774.0,79.8703,79.8997,79.7229,79.7229,84774.0
2023-11-03 13:10:00,81.17,81.21,80.98,81.0,136831.0,79.7229,79.7622,79.5363,79.556,136831.0
2023-11-03 13:15:00,81.0,81.13,80.96,80.99,118817.0,79.556,79.6836,79.5167,79.5461,118817.0
2023-11-03 13:20:00,81.0,81.04,80.78,80.84,73773.0,79.556,79.5952,79.3399,79.3988,73773.0
2023-11-03 13:25:00,80.84,80.91,80.77,80.91,79681.0,79.3988,79.4676,79.3301,79.4676,79681.0
2023-11-03 13:30:00,80.91,81.12,80.9,81.12,123881.0,79.4676,79.6738,79.4577,79.6738,123881.0
2023-11-03 13:35:00,81.12,81.12,80.97,81.06,64826.0,79.6738,79.6738,79.5265,79.6149,64826.0
2023-11-03 13:40:00,81.06,81.06,80.84,80.87,92947.0,79.6149,79.6149,79.3988,79.4283,92947.0
2023-11-03 13:45:00,80.86,80.97,80.81,80.95,108710.0,79.4185,79.5265,79.3693,79.5069,108710.0
2023-11-03 13:50:00,80.96,81.07,80.92,81.06,69746.0,79.5167,79.6247,79.4774,79.6149,69746.0
2023-11-03 13:55:00,81.06,81.31,81.06,81.21,142886.0,79.6149,79.8604,79.6149,79.7622,142886.0
2023-11-03 14:00:00,81.2,81.21,81.08,81.12,72238.0,79.7524,79.7622,79.6345,79.6738,72238.0
2023-11-03 14:05:00,81.11,81.13,80.86,81.07,156587.0,79.664,79.6836,79.4185,79.6247,156587.0
2023-11-03 14:10:00,81.07,81.16,81.0,81.12,72342.0,79.6247,79.7131,79.556,79.6738,72342.0
2023-11-03 14:15:00,81.13,81.19,81.04,81.1,75498.0,79.6836,79.7426,79.5952,79.6542,75498.0
2023-11-03 14:20:00,81.1,81.18,81.01,81.03,162294.0,79.6542,79.7328,79.5658,79.5854,162294.0
2023-11-03 14:25:00,81.04,81.27,80.98,81.27,96639.0,79.5952,79.8211,79.5363,79.8211,96639.0
2023-11-03 14:30:00,81.27,81.27,81.12,81.23,67304.0,79.8211,79.8211,79.6738,79.7819,67304.0
2023-11-03 14:35:00,81.22,81.33,81.17,81.31,58288.0,79.772,79.8801,79.7229,79.8604,58288.0
2023-11-03 14:40:00,81.31,81.43,81.27,81.36,135562.0,79.8604,79.9783,79.8211,79.9095,135562.0
2023-11-03 14:45:00,81.36,81.48,81.29,81.44,142074.0,79.9095,80.0274,79.8408,79.9881,142074.0
2023-11-03 14:50:00,81.44,81.5,81.4,81.46,78444.0,79.9881,80.047,79.9488,80.0078,78444.0
2023-11-03 14:55:00,81.46,81.48,81.36,81.45,151373.0,80.0078,80.0274,79.9095,79.9979,151373.0
2023-11-03 15:00:00,81.45,81.52,81.37,81.5,82900.0,79.9979,80.0667,79.9194,80.047,82900.0
2023-11-03 15:05:00,81.52,81.55,81.32,81.33,135462.0,80.0667,80.0962,79.8703,79.8801,135462.0
2023-11-03 15:10:00,81.34,81.41,81.16,81.37,160877.0,79.8899,79.9587,79.7131,79.9194,160877.0
2023-11-03 15:15:00,81.37,81.39,81.21,81.22,83918.0,79.9194,79.939,79.7622,79.772,83918.0
2023-11-03 15:20:00,81.22,81.27,81.15,81.21,95680.0,79.772,79.8211,79.7033,79.7622,95680.0
2023-11-03 15:25:00,81.2,81.21,81.02,81.11,172935.0,79.7524,79.7622,79.5756,79.664,172935.0
2023-11-03 15:30:00,81.1,81.1,80.91,80.97,181149.0,79.6542,79.6542,79.4676,79.5265,181149.0
2023-11-03 15:35:00,80.97,81.14,80.94,81.09,83053.0,79.5265,79.6935,79.497,79.6444,83053.0
2023-11-03 15:40:00,81.1,81.14,80.98,81.04,113847.0,79.6542,79.6935,79.5363,79.5952,113847.0
2023-11-03 15:45:00,81.03,81.03,80.82,80.88,166033.0,79.5854,79.5854,79.3792,79.4381,166033.0
2023-11-03 15:50:00,80.87,80.94,80.8,80.82,208047.0,79.4283,79.497,79.3595,79.3792,208047.0
2023-11-03 15:55:00,80.82,80.83,80.67,80.7,285362.0,79.3792,79.389,79.2318,79.2613,285362.0
2023-11-06 09:30:00,81.08,81.46,81.06,81.23,243981.0,79.6345,80.0078,79.6149,79.7819,243981.0
2023-11-06 09:35:00,81.24,81.34,81.09,81.27,187508.0,79.7917,79.8899,79.6444,79.8211,187508.0
2023-11-06 09:40:00,81.28,81.29,80.89,81.04,168499.0,79.831,79.8408,79.4479,79.5952,168499.0
2023-11-06 09:45:00,81.04,81.08,80.83,80.95,122985.0,79.5952,79.6345,79.389,79.5069,122985.0
2023-11-06 09:50:00,80.96,81.05,80.85,80.98,109682.0,79.5167,79.6051,79.4086,79.5363,109682.0
2023-11-06 09:55:00,80.98,81.12,80.94,81.08,123748.0,79.5363,79.6738,79.497,79.6345,123748.0
2023-11-06 10:00:00,81.09,81.16,80.87,80.93,155891.0,79.6444,79.7131,79.4283,79.4872,155891.0
2023-11-06 10:05:00,80.95,81.02,80.84,80.95,69856.0,79.5069,79.5756,79.3988,79.5069,69856.0
2023-11-06 10:10:00,80.97,80.97,80.68,80.69,139341.0,79.5265,79.5265,79.2417,79.2515,139341.0
2023-11-06 10:15:00,80.7,80.97,80.69,80.92,244462.0,79.2613,79.5265,79.2515,79.4774,244462.0
2023-11-06 10:20:00,80.93,81.15,80.89,80.94,211166.0,79.4872,79.7033,79.4479,79.497,211166.0
2023-11-06 10:25:00,80.93,80.99,80.87,80.96,89409.0,79.4872,79.5461,79.4283,79.5167,89409.0
2023-11-06 10:30:00,80.98,81.02,80.88,80.94,100428.0,79.5363,79.5756,79.4381,79.497,100428.0
2023-11-06 10:35:00,80.93,81.22,80.89,81.21,93045.0,79.4872,79.772,79.4479,79.7622,93045.0
2023-11-06 10:40:00,81.22,81.3,81.09,81.12,118424.0,79.772,79.8506,79.6444,79.6738,118424.0
2023-11-06 10:45:00,81.11,81.11,80.89,80.92,97539.0,79.664,79.664,79.4479,79.4774,97539.0
2023-11-06 10:50:00,80.92,81.09,80.9,81.01,73316.0,79.4774,79.6444,79.4577,79.5658,73316.0
2023-11-06 10:55:00,81.01,81.09,80.97,81.05,40950.0,79.5658,79.6444,79.5265,79.6051,40950.0
2023-11-06 11:00:00,81.05,81.13,81.0,81.12,59974.0,79.6051,79.6836,79.556,79.6738,59974.0
2023-11-06 11:05:00,81.11,81.26,81.11,81.24,60511.0,79.664,79.8113,79.664,79.7917,60511.0
2023-11-06 11:10:00,81.22,81.22,81.05,81.12,47652.0,79.772,79.772,79.6051,79.6738,47652.0
2023-11-06 11:15:00,81.15,81.21,81.1,81.21,30550.0,79.7033,79.7622,79.6542,79.7622,30550.0
2023-11-06 11:20:00,81.21,81.21,81.02,81.09,82228.0,79.7622,79.7622,79.5756,79.6444,82228.0
2023-11-06 11:25:00,81.09,81.2,81.07,81.07,61307.0,79.6444,79.7524,79.6247,79.6247,61307.0
2023-11-06 11:30:00,81.06,81.11,81.01,81.07,92990.0,79.6149,79.664,79.5658,79.6247,92990.0
2023-11-06 11:35:00,81.06,81.12,80.96,80.99,68080.0,79.6149,79.6738,79.5167,79.5461,68080.0
2023-11-06 11:40:00,81.0,81.07,80.9,80.94,41710.0,79.556,79.6247,79.4577,79.497,41710.0
2023-11-06 11:45:00,80.92,80.97,80.84,80.9,65312.0,79.4774,79.5265,79.3988,79.4577,65312.0
2023-11-06 11:50:00,80.9,81.0,80.89,80.98,41134.0,79.4577,79.556,79.4479,79.5363,41134.0
2023-11-06 11:55:00,80.98,81.17,80.98,81.13,50822.0,79.5363,79.7229,79.5363,79.6836,50822.0
2023-11-06 12:00:00,81.13,81.18,81.01,81.05,35844.0,79.6836,79.7328,79.5658,79.6051,35844.0
2023-11-06 12:05:00,81.06,81.08,80.98,81.02,35409.0,79.6149,79.6345,79.5363,79.5756,35409.0
2023-11-06 12:10:00,81.03,81.04,80.91,80.95,43606.0,79.5854,79.5952,79.4676,79.5069,43606.0
2023-11-06 12:15:00,80.95,81.0,80.87,80.89,55665.0,79.5069,79.556,79.4283,79.4479,55665.0
2023-11-06 12:20:00,80.9,80.92,80.81,80.83,66989.0,79.4577,79.4774,79.3693,79.389,66989.0
2023-11-06 12:25:00,80.83,80.87,80.78,80.85,53828.0,79.389,79.4283,79.3399,79.4086,53828.0
2023-11-06 12:30:00,80.84,80.9,80.81,80.85,46669.0,79.3988,79.4577,79.3693,79.4086,46669.0
2023-11-06 12:35:00,80.85,80.85,80.76,80.8,33021.0,79.4086,79.4086,79.3202,79.3595,33021.0
2023-11-06 12:40:00,80.81,80.85,80.72,80.73,53339.0,79.3693,79.4086,79.281,79.2908,53339.0
2023-11-06 12:45:00,80.73,80.76,80.64,80.66,85197.0,79.2908,79.3202,79.2024,79.222,85197.0
2023-11-06 12:50:00,80.67,80.68,80.53,80.67,122669.0,79.2318,79.2417,79.0943,79.2318,122669.0
2023-11-06 12:55:00,80.68,80.82,80.67,80.81,115741.0,79.2417,79.3792,79.2318,79.3693,115741.0
2023-11-06 13:00:00,80.81,80.81,80.53,80.65,158947.0,79.3693,79.3693,79.0943,79.2122,158947.0
2023-11-06 13:05:00,80.66,80.7,80.54,80.55,39189.0,79.222,79.2613,79.1042,79.114,39189.0
2023-11-06 13:10:00,80.54,80.57,80.42,80.47,63244.0,79.1042,79.1336,78.9863,79.0354,63244.0
2023-11-06 13:15:00,80.46,80.49,80.22,80.27,84043.0,79.0256,79.0551,78.7899,78.839,84043.0
2023-11-06 13:20:00,80.27,80.39,80.09,80.39,150553.0,78.839,78.9568,78.6622,78.9568,150553.0
2023-11-06 13:25:00,80.39,80.39,80.29,80.39,48381.0,78.9568,78.9568,78.8586,78.9568,48381.0
2023-11-06 13:30:00,80.38,80.38,80.24,80.36,50359.0,78.947,78.947,78.8095,78.9274,50359.0
2023-11-06 13:35:00,80.36,80.54,80.33,80.52,68067.0,78.9274,79.1042,78.8979,79.0845,68067.0
2023-11-06 13:40:00,80.53,80.56,80.43,80.49,50546.0,79.0943,79.1238,78.9961,79.0551,50546.0
2023-11-06 13:45:00,80.48,80.51,80.33,80.38,52194.0,79.0452,79.0747,78.8979,78.947,52194.0
2023-11-06 13:50:00,80.39,80.43,80.29,80.31,36351.0,78.9568,78.9961,78.8586,78.8783,36351.0
2023-11-06 13:55:00,80.31,80.46,80.26,80.43,45655.0,78.8783,79.0256,78.8292,78.9961,45655.0
2023-11-06 14:00:00,80.43,80.51,80.33,80.41,49685.0,78.9961,79.0747,78.8979,78.9765,49685.0
2023-11-06 14:05:00,80.41,80.41,80.16,80.21,149428.0,78.9765,78.9765,78.7309,78.78,149428.0
2023-11-06 14:10:00,80.2,80.31,80.11,80.13,87745.0,78.7702,78.8783,78.6818,78.7015,87745.0
2023-11-06 14:15:00,80.11,80.35,80.09,80.3,73718.0,78.6818,78.9175,78.6622,78.8684,73718.0
2023-11-06 14:20:00,80.32,80.39,80.25,80.27,38828.0,78.8881,78.9568,78.8193,78.839,38828.0
2023-11-06 14:25:00,80.28,80.43,80.27,80.42,60191.0,78.8488,78.9961,78.839,78.9863,60191.0
2023-11-06 14:30:00,80.4,80.58,80.37,80.56,81717.0,78.9667,79.1434,78.9372,79.1238,81717.0
2023-11-06 14:35:00,80.57,80.61,80.49,80.54,89537.0,79.1336,79.1729,79.0551,79.1042,89537.0
2023-11-06 14:40:00,80.56,80.84,80.52,80.78,127256.0,79.1238,79.3988,79.0845,79.3399,127256.0
2023-11-06 14:45:00,80.77,80.84,80.69,80.7,94522.0,79.3301,79.3988,79.2515,79.2613,94522.0
2023-11-06 14:50:00,80.71,80.88,80.7,80.86,66643.0,79.2711,79.4381,79.2613,79.4185,66643.0
2023-11-06 14:55:00,80.85,80.91,80.82,80.85,71251.0,79.4086,79.4676,79.3792,79.4086,71251.0
2023-11-06 15:00:00,80.87,80.9,80.8,80.89,67984.0,79.4283,79.4577,79.3595,79.4479,67984.0
2023-11-06 15:05:00,80.89,80.9,80.75,80.82,70978.0,79.4479,79.4577,79.3104,79.3792,70978.0
2023-11-06 15:10:00,80.83,80.97,80.82,80.83,82866.0,79.389,79.5265,79.3792,79.389,82866.0
2023-11-06 15:15:00,80.82,80.88,80.81,80.87,30110.0,79.3792,79.4381,79.3693,79.4283,30110.0
2023-11-06 15:20:00,80.86,80.88,80.76,80.85,74665.0,79.4185,79.4381,79.3202,79.4086,74665.0
2023-11-06 15:25:00,80.85,80.85,80.72,80.84,65437.0,79.4086,79.4086,79.281,79.3988,65437.0
2023-11-06 15:30:00,80.84,80.91,80.78,80.88,104229.0,79.3988,79.4676,79.3399,79.4381,104229.0
2023-11-06 15:35:00,80.88,80.9,80.74,80.8,124143.0,79.4381,79.4577,79.3006,79.3595,124143.0
2023-11-06 15:40:00,80.79,80.85,80.66,80.75,122408.0,79.3497,79.4086,79.222,79.3104,122408.0
2023-11-06 15:45:00,80.74,80.8,80.7,80.79,94482.0,79.3006,79.3595,79.2613,79.3497,94482.0
2023-11-06 15:50:00,80.77,80.88,80.72,80.86,248599.0,79.3301,79.4381,79.281,79.4185,248599.0
2023-11-06 15:55:00,80.84,81.24,80.84,81.2,1215013.0,79.3988,79.7917,79.3988,79.7524,1215013.0
2023-11-07 09:30:00,81.17,81.2,80.69,80.72,196331.0,79.7229,79.7524,79.2515,79.281,196331.0
2023-11-07 09:35:00,80.72,80.76,80.52,80.61,196318.0,79.281,79.3202,79.0845,79.1729,196318.0
2023-11-07 09:40:00,80.61,80.86,80.54,80.83,223061.0,79.1729,79.4185,79.1042,79.389,223061.0
2023-11-07 09:45:00,80.83,80.85,80.63,80.72,102230.0,79.389,79.4086,79.1926,79.281,102230.0
2023-11-07 09:50:00,80.73,80.99,80.69,80.96,99960.0,79.2908,79.5461,79.2515,79.5167,99960.0
2023-11-07 09:55:00,80.99,81.12,80.99,81.1,119859.0,79.5461,79.6738,79.5461,79.6542,119859.0
2023-11-07 10:00:00,81.1,81.37,81.1,81.31,140340.0,79.6542,79.9194,79.6542,79.8604,140340.0
2023-11-07 10:05:00,81.3,81.31,81.06,81.08,159816.0,79.8506,79.8604,79.6149,79.6345,159816.0
2023-11-07 10:10:00,81.08,81.28,81.0,81.21,171893.0,79.6345,79.831,79.556,79.7622,171893.0
2023-11-07 10:15:00,81.19,81.27,81.05,81.25,94483.0,79.7426,79.8211,79.6051,79.8015,94483.0
2023-11-07 10:20:00,81.25,81.33,81.18,81.33,126395.0,79.8015,79.8801,79.7328,79.8801,126395.0
2023-11-07 10:25:00,81.32,81.62,81.3,81.61,200489.0,79.8703,80.1649,79.8506,80.1551,200489.0
2023-11-07 10:30:00,81.61,81.79,81.54,81.76,161539.0,80.1551,80.3319,80.0863,80.3024,161539.0
2023-11-07 10:35:00,81.75,81.86,81.71,81.84,107893.0,80.2926,80.4006,80.2533,80.381,107893.0
2023-11-07 10:40:00,81.85,81.9,81.81,81.85,74709.0,80.3908,80.4399,80.3515,80.3908,74709.0
2023-11-07 10:45:00,81.84,82.01,81.81,82.0,131906.0,80.381,80.548,80.3515,80.5381,131906.0
2023-11-07 10:50:00,82.0,82.11,81.96,82.08,134343.0,80.5381,80.6462,80.4988,80.6167,134343.0
2023-11-07 10:55:00,82.08,82.15,81.9,82.01,142157.0,80.6167,80.6855,80.4399,80.548,142157.0
2023-11-07 11:00:00,82.02,82.04,81.86,81.91,77136.0,80.5578,80.5774,80.4006,80.4497,77136.0
2023-11-07 11:05:00,81.92,81.99,81.86,81.86,60629.0,80.4596,80.5283,80.4006,80.4006,60629.0
2023-11-07 11:10:00,81.86,81.96,81.81,81.85,64487.0,80.4006,80.4988,80.3515,80.3908,64487.0
2023-11-07 11:15:00,81.85,81.93,81.82,81.82,61579.0,80.3908,80.4694,80.3613,80.3613,61579.0
2023-11-07 11:20:00,81.83,81.97,81.83,81.91,62141.0,80.3712,80.5087,80.3712,80.4497,62141.0
2023-11-07 11:25:00,81.9,81.98,81.84,81.93,59751.0,80.4399,80.5185,80.381,80.4694,59751.0
2023-11-07 11:30:00,81.94,82.13,81.92,82.09,74657.0,80.4792,80.6658,80.4596,80.6265,74657.0
2023-11-07 11:35:00,82.09,82.14,82.06,82.1,104690.0,80.6265,80.6756,80.5971,80.6363,104690.0
2023-11-07 11:40:00,82.1,82.19,82.07,82.09,80055.0,80.6363,80.7247,80.6069,80.6265,80055.0
2023-11-07 11:45:00,82.08,82.1,81.7,81.8,177283.0,80.6167,80.6363,80.2435,80.3417,177283.0
2023-11-07 11:50:00,81.8,81.86,81.77,81.82,77366.0,80.3417,80.4006,80.3122,80.3613,77366.0
2023-11-07 11:55:00,81.82,81.93,81.78,81.84,48860.0,80.3613,80.4694,80.3221,80.381,48860.0
2023-11-07 12:00:00,81.83,81.83,81.59,81.62,62491.0,80.3712,80.3712,80.1354,80.1649,62491.0
2023-11-07 12:05:00,81.61,81.71,81.54,81.64,61573.0,80.1551,80.2533,80.0863,80.1845,61573.0
2023-11-07 12:10:00,81.63,81.66,81.55,81.58,32309.0,80.1747,80.2042,80.0962,80.1256,32309.0
2023-11-07 12:15:00,81.58,81.59,81.38,81.54,100844.0,80.1256,80.1354,79.9292,80.0863,100844.0
2023-11-07 12:20:00,81.54,81.61,81.5,81.58,56788.0,80.0863,80.1551,80.047,80.1256,56788.0
2023-11-07 12:25:00,81.58,81.66,81.49,81.51,71613.0,80.1256,80.2042,80.0372,80.0569,71613.0
2023-11-07 12:30:00,81.52,81.62,81.27,81.52,122022.0,80.0667,80.1649,79.8211,80.0667,122022.0
2023-11-07 12:35:00,81.51,81.64,81.48,81.59,62740.0,80.0569,80.1845,80.0274,80.1354,62740.0
2023-11-07 12:40:00,81.58,81.6,81.49,81.59,49631.0,80.1256,80.1453,80.0372,80.1354,49631.0
2023-11-07 12:45:00,81.6,81.78,81.49,81.53,115208.0,80.1453,80.3221,80.0372,80.0765,115208.0
2023-11-07 12:50:00,81.52,81.62,81.47,81.54,53108.0,80.0667,80.1649,80.0176,80.0863,53108.0
2023-11-07 12:55:00,81.54,81.74,81.48,81.74,71040.0,80.0863,80.2828,80.0274,80.2828,71040.0
2023-11-07 13:00:00,81.76,81.89,81.67,81.87,78122.0,80.3024,80.4301,80.214,80.4104,78122.0
2023-11-07 13:05:00,81.86,81.98,81.8,81.97,119495.0,80.4006,80.5185,80.3417,80.5087,119495.0
2023-11-07 13:10:00,81.98,82.02,81.92,81.98,101601.0,80.5185,80.5578,80.4596,80.5185,101601.0
2023-11-07 13:15:00,81.97,82.03,81.91,82.0,71260.0,80.5087,80.5676,80.4497,80.5381,71260.0
2023-11-07 13:20:00,82.0,82.05,81.86,82.01,66052.0,80.5381,80.5872,80.4006,80.548,66052.0
2023-11-07 13:25:00,82.0,82.02,81.92,81.93,59456.0,80.5381,80.5578,80.4596,80.4694,59456.0
2023-11-07 13:30:00,81.93,82.05,81.92,82.01,65787.0,80.4694,80.5872,80.4596,80.548,65787.0
2023-11-07 13:35:00,82.01,82.1,81.97,82.1,73106.0,80.548,80.6363,80.5087,80.6363,73106.0
2023-11-07 13:40:00,82.09,82.1,81.96,82.0,50076.0,80.6265,80.6363,80.4988,80.5381,50076.0
2023-11-07 13:45:00,82.0,82.12,81.99,82.09,48822.0,80.5381,80.656,80.5283,80.6265,48822.0
2023-11-07 13:50:00,82.1,82.17,82.01,82.02,118169.0,80.6363,80.7051,80.548,80.5578,118169.0
2023-11-07 13:55:00,82.03,82.09,81.88,82.04,85997.0,80.5676,80.6265,80.4203,80.5774,85997.0
2023-11-07 14:00:00,82.04,82.16,82.04,82.1,51873.0,80.5774,80.6953,80.5774,80.6363,51873.0
2023-11-07 14:05:00,82.11,82.11,81.94,82.03,63131.0,80.6462,80.6462,80.4792,80.5676,63131.0
2023-11-07 14:10:00,82.03,82.08,82.0,82.02,26458.0,80.5676,80.6167,80.5381,80.5578,26458.0
2023-11-07 14:15:00,82.01,82.1,82.0,82.08,30167.0,80.548,80.6363,80.5381,80.6167,30167.0
2023-11-07 14:20:00,82.07,82.16,82.04,82.14,53695.0,80.6069,80.6953,80.5774,80.6756,53695.0
2023-11-07 14:25:00,82.13,82.13,82.03,82.09,55493.0,80.6658,80.6658,80.5676,80.6265,55493.0
2023-11-07 14:30:00,82.1,82.15,82.09,82.13,75549.0,80.6363,80.6855,80.6265,80.6658,75549.0
2023-11-07 14:35:00,82.13,82.14,81.99,82.01,52674.0,80.6658,80.6756,80.5283,80.548,52674.0
2023-11-07 14:40:00,82.01,82.01,81.8,81.89,83754.0,80.548,80.548,80.3417,80.4301,83754.0
2023-11-07 14:45:00,81.89,82.03,81.86,81.91,70529.0,80.4301,80.5676,80.4006,80.4497,70529.0
2023-11-07 14:50:00,81.92,81.97,81.85,81.87,49008.0,80.4596,80.5087,80.3908,80.4104,49008.0
2023-11-07 14:55:00,81.87,81.92,81.81,81.85,46621.0,80.4104,80.4596,80.3515,80.3908,46621.0
2023-11-07 15:00:00,81.85,81.99,81.82,81.83,71276.0,80.3908,80.5283,80.3613,80.3712,71276.0
2023-11-07 15:05:00,81.83,81.86,81.74,81.78,49543.0,80.3712,80.4006,80.2828,80.3221,49543.0
2023-11-07 15:10:00,81.79,81.9,81.71,81.88,61917.0,80.3319,80.4399,80.2533,80.4203,61917.0
2023-11-07 15:15:00,81.87,81.93,81.81,81.91,58818.0,80.4104,80.4694,80.3515,80.4497,58818.0
2023-11-07 15:20:00,81.91,82.04,81.81,82.02,118730.0,80.4497,80.5774,80.3515,80.5578,118730.0
2023-11-07 15:25:00,82.01,82.04,81.97,82.02,62014.0,80.548,80.5774,80.5087,80.5578,62014.0
2023-11-07 15:30:00,82.02,82.13,82.01,82.09,57936.0,80.5578,80.6658,80.548,80.6265,57936.0
2023-11-07 15:35:00,82.08,82.2,82.07,82.19,55191.0,80.6167,80.7346,80.6069,80.7247,55191.0
2023-11-07 15:40:00,82.18,82.2,82.14,82.19,53249.0,80.7149,80.7346,80.6756,80.7247,53249.0
2023-11-07 15:45:00,82.18,82.23,82.05,82.05,93480.0,80.7149,80.764,80.5872,80.5872,93480.0
2023-11-07 15:50:00,82.06,82.06,81.65,81.67,239246.0,80.5971,80.5971,80.1944,80.214,239246.0
2023-11-07 15:55:00,81.67,81.86,81.47,81.85,411158.0,80.214,80.4006,80.0176,80.3908,411158.0
2023-11-08 09:30:00,82.18,82.37,82.1,82.36,332430.0,80.7149,80.9015,80.6363,80.8917,332430.0
2023-11-08 09:35:00,82.37,82.4,82.1,82.28,246973.0,80.9015,80.931,80.6363,80.8131,246973.0
2023-11-08 09:40:00,82.28,82.36,82.15,82.24,107803.0,80.8131,80.8917,80.6855,80.7739,107803.0
2023-11-08 09:45:00,82.25,82.45,82.19,82.39,109948.0,80.7837,80.9801,80.7247,80.9212,109948.0
2023-11-08 09:50:00,82.38,82.49,82.32,82.4,214366.0,80.9114,81.0194,80.8524,80.931,214366.0
2023-11-08 09:55:00,82.41,82.48,82.18,82.28,120981.0,80.9408,81.0096,80.7149,80.8131,120981.0
2023-11-08 10:00:00,82.29,82.34,81.84,81.88,229769.0,80.823,80.8721,80.381,80.4203,229769.0
2023-11-08 10:05:00,81.88,82.1,81.81,82.1,231239.0,80.4203,80.6363,80.3515,80.6363,231239.0
2023-11-08 10:10:00,82.1,82.2,81.99,82.03,270833.0,80.6363,80.7346,80.5283,80.5676,270833.0
2023-11-08 10:15:00,82.03,82.09,81.88,82.04,123198.0,80.5676,80.6265,80.4203,80.5774,123198.0
2023-11-08 10:20:00,82.05,82.05,81.71,81.86,202582.0,80.5872,80.5872,80.2533,80.4006,202582.0
2023-11-08 10:25:00,81.87,81.93,81.75,81.86,94114.0,80.4104,80.4694,80.2926,80.4006,94114.0
2023-11-08 10:30:00,81.85,81.93,81.74,81.83,87145.0,80.3908,80.4694,80.2828,80.3712,87145.0
2023-11-08 10:35:00,81.81,81.91,81.67,81.73,135297.0,80.3515,80.4497,80.214,80.2729,135297.0
2023-11-08 10:40:00,81.73,81.95,81.68,81.94,198633.0,80.2729,80.489,80.2238,80.4792,198633.0
2023-11-08 10:45:00,81.93,81.96,81.78,81.9,104364.0,80.4694,80.4988,80.3221,80.4399,104364.0
2023-11-08 10:50:00,81.89,81.89,81.64,81.68,177241.0,80.4301,80.4301,80.1845,80.2238,177241.0
2023-11-08 10:55:00,81.68,81.82,81.61,81.65,93948.0,80.2238,80.3613,80.1551,80.1944,93948.0
2023-11-08 11:00:00,81.65,81.81,81.63,81.76,105901.0,80.1944,80.3515,80.1747,80.3024,105901.0
2023-11-08 11:05:00,81.77,81.79,81.59,81.63,137192.0,80.3122,80.3319,80.1354,80.1747,137192.0
2023-11-08 11:10:00,81.63,81.82,81.62,81.8,107822.0,80.1747,80.3613,80.1649,80.3417,107822.0
2023-11-08 11:15:00,81.79,81.98,81.75,81.89,100958.0,80.3319,80.5185,80.2926,80.4301,100958.0
2023-11-08 11:20:00,81.91,81.91,81.43,81.53,208408.0,80.4497,80.4497,79.9783,80.0765,208408.0
2023-11-08 11:25:00,81.54,81.67,81.47,81.61,158115.0,80.0863,80.214,80.0176,80.1551,158115.0
2023-11-08 11:30:00,81.61,81.73,81.52,81.61,178541.0,80.1551,80.2729,80.0667,80.1551,178541.0
2023-11-08 11:35:00,81.61,81.74,81.52,81.56,78447.0,80.1551,80.2828,80.0667,80.106,78447.0
2023-11-08 11:40:00,81.57,81.74,81.52,81.73,95593.0,80.1158,80.2828,80.0667,80.2729,95593.0
2023-11-08 11:45:00,81.73,81.81,81.59,81.64,73858.0,80.2729,80.3515,80.1354,80.1845,73858.0
2023-11-08 11:50:00,81.64,81.64,81.44,81.59,153874.0,80.1845,80.1845,79.9881,80.1354,153874.0
2023-11-08 11:55:00,81.58,81.58,81.34,81.36,78692.0,80.1256,80.1256,79.8899,79.9095,78692.0
2023-11-08 12:00:00,81.36,81.4,81.08,81.17,301446.0,79.9095,79.9488,79.6345,79.7229,301446.0
2023-11-08 12:05:00,81.16,81.21,80.68,80.83,245523.0,79.7131,79.7622,79.2417,79.389,245523.0
2023-11-08 12:10:00,80.82,81.09,80.78,80.99,123514.0,79.3792,79.6444,79.3399,79.5461,123514.0
2023-11-08 12:15:00,80.99,81.1,80.91,81.07,60989.0,79.5461,79.6542,79.4676,79.6247,60989.0
2023-11-08 12:20:00,81.06,81.18,81.05,81.08,49316.0,79.6149,79.7328,79.6051,79.6345,49316.0
2023-11-08 12:25:00,81.07,81.13,80.95,81.05,62091.0,79.6247,79.6836,79.5069,79.6051,62091.0
2023-11-08 12:30:00,81.03,81.04,80.89,81.04,211890.0,79.5854,79.5952,79.4479,79.5952,211890.0
2023-11-08 12:35:00,81.03,81.24,80.97,81.23,63271.0,79.5854,79.7917,79.5265,79.7819,63271.0
2023-11-08 12:40:00,81.23,81.24,81.13,81.22,76261.0,79.7819,79.7917,79.6836,79.772,76261.0
2023-11-08 12:45:00,81.21,81.25,81.15,81.22,41517.0,79.7622,79.8015,79.7033,79.772,41517.0
2023-11-08 12:50:00,81.22,81.22,81.11,81.14,77590.0,79.772,79.772,79.664,79.6935,77590.0
2023-11-08 12:55:00,81.14,81.23,81.07,81.23,70411.0,79.6935,79.7819,79.6247,79.7819,70411.0
2023-11-08 13:00:00,81.22,81.48,81.05,81.45,200389.0,79.772,80.0274,79.6051,79.9979,200389.0
2023-11-08 13:05:00,81.45,81.6,81.43,81.55,172797.0,79.9979,80.1453,79.9783,80.0962,172797.0
2023-11-08 13:10:00,81.55,81.55,81.3,81.34,89178.0,80.0962,80.0962,79.8506,79.8899,89178.0
2023-11-08 13:15:00,81.33,81.39,81.23,81.23,82240.0,79.8801,79.939,79.7819,79.7819,82240.0
2023-11-08 13:20:00,81.23,81.46,81.14,81.45,115766.0,79.7819,80.0078,79.6935,79.9979,115766.0
2023-11-08 13:25:00,81.44,81.56,81.38,81.53,66519.0,79.9881,80.106,79.9292,80.0765,66519.0
2023-11-08 13:30:00,81.54,81.64,81.5,81.6,82451.0,80.0863,80.1845,80.047,80.1453,82451.0
2023-11-08 13:35:00,81.58,81.7,81.57,81.63,67283.0,80.1256,80.2435,80.1158,80.1747,67283.0
2023-11-08 13:40:00,81.63,81.7,81.62,81.68,32917.0,80.1747,80.2435,80.1649,80.2238,32917.0
2023-11-08 13:45:00,81.69,81.71,81.56,81.63,111205.0,80.2337,80.2533,80.106,80.1747,111205.0
2023-11-08 13:50:00,81.63,81.69,81.6,81.66,101990.0,80.1747,80.2337,80.1453,80.2042,101990.0
2023-11-08 13:55:00,81.66,81.69,81.56,81.64,62221.0,80.2042,80.2337,80.106,80.1845,62221.0
2023-11-08 14:00:00,81.63,81.9,81.57,81.82,97714.0,80.1747,80.4399,80.1158,80.3613,97714.0
2023-11-08 14:05:00,81.83,81.93,81.82,81.9,77560.0,80.3712,80.4694,80.3613,80.4399,77560.0
2023-11-08 14:10:00,81.9,81.9,81.79,81.79,34861.0,80.4399,80.4399,80.3319,80.3319,34861.0
2023-11-08 14:15:00,81.8,81.89,81.78,81.83,40972.0,80.3417,80.4301,80.3221,80.3712,40972.0
2023-11-08 14:20:00,81.83,81.92,81.81,81.88,32362.0,80.3712,80.4596,80.3515,80.4203,32362.0
2023-11-08 14:25:00,81.88,81.92,81.83,81.89,34154.0,80.4203,80.4596,80.3712,80.4301,34154.0
2023-11-08 14:30:00,81.9,81.98,81.68,81.73,142646.0,80.4399,80.5185,80.2238,80.2729,142646.0
2023-11-08 14:35:00,81.7,81.87,81.66,81.86,92514.0,80.2435,80.4104,80.2042,80.4006,92514.0
2023-11-08 14:40:00,81.87,81.89,81.72,81.84,34794.0,80.4104,80.4301,80.2631,80.381,34794.0
2023-11-08 14:45:00,81.83,81.85,81.75,81.76,28936.0,80.3712,80.3908,80.2926,80.3024,28936.0
2023-11-08 14:50:00,81.76,81.8,81.66,81.76,48416.0,80.3024,80.3417,80.2042,80.3024,48416.0
2023-11-08 14:55:00,81.78,81.79,81.57,81.6,59765.0,80.3221,80.3319,80.1158,80.1453,59765.0
2023-11-08 15:00:00,81.61,81.75,81.6,81.74,77557.0,80.1551,80.2926,80.1453,80.2828,77557.0
2023-11-08 15:05:00,81.73,81.77,81.66,81.69,47760.0,80.2729,80.3122,80.2042,80.2337,47760.0
2023-11-08 15:10:00,81.7,81.77,81.63,81.76,57196.0,80.2435,80.3122,80.1747,80.3024,57196.0
2023-11-08 15:15:00,81.77,81.85,81.72,81.8,88297.0,80.3122,80.3908,80.2631,80.3417,88297.0
2023-11-08 15:20:00,81.79,81.87,81.76,81.84,37513.0,80.3319,80.4104,80.3024,80.381,37513.0
2023-11-08 15:25:00,81.83,81.91,81.81,81.84,52737.0,80.3712,80.4497,80.3515,80.381,52737.0
2023-11-08 15:30:00,81.84,81.84,81.73,81.74,64788.0,80.381,80.381,80.2729,80.2828,64788.0
2023-11-08 15:35:00,81.74,81.9,81.73,81.89,56387.0,80.2828,80.4399,80.2729,80.4301,56387.0
2023-11-08 15:40:00,81.89,82.33,81.89,82.22,226673.0,80.4301,80.8622,80.4301,80.7542,226673.0
2023-11-08 15:45:00,82.21,82.26,82.1,82.1,86673.0,80.7444,80.7935,80.6363,80.6363,86673.0
2023-11-08 15:50:00,82.1,82.23,82.06,82.1,185023.0,80.6363,80.764,80.5971,80.6363,185023.0
2023-11-08 15:55:00,82.1,82.13,81.95,82.01,209531.0,80.6363,80.6658,80.489,80.548,209531.0
2023-11-09 09:30:00,82.63,82.64,82.19,82.2,320276.0,81.1569,81.1667,80.7247,80.7346,320276.0
2023-11-09 09:35:00,82.2,82.21,81.94,81.95,164214.0,80.7346,80.7444,80.4792,80.489,164214.0
2023-11-09 09:40:00,81.95,82.18,81.92,82.04,116934.0,80.489,80.7149,80.4596,80.5774,116934.0
2023-11-09 09:45:00,82.05,82.06,81.79,81.92,139234.0,80.5872,80.5971,80.3319,80.4596,139234.0
2023-11-09 09:50:00,81.94,82.18,81.8,82.09,108326.0,80.4792,80.7149,80.3417,80.6265,108326.0
2023-11-09 09:55:00,82.09,82.31,82.05,82.3,70892.0,80.6265,80.8426,80.5872,80.8328,70892.0
2023-11-09 10:00:00,82.32,82.47,81.99,82.01,134702.0,80.8524,80.9998,80.5283,80.548,134702.0
2023-11-09 10:05:00,82.02,82.04,81.51,81.68,172435.0,80.5578,80.5774,80.0569,80.2238,172435.0
2023-11-09 10:10:00,81.67,81.76,81.5,81.75,156936.0,80.214,80.3024,80.047,80.2926,156936.0
2023-11-09 10:15:00,81.76,81.79,81.55,81.59,94614.0,80.3024,80.3319,80.0962,80.1354,94614.0
2023-11-09 10:20:00,81.57,81.7,81.49,81.65,80160.0,80.1158,80.2435,80.0372,80.1944,80160.0
2023-11-09 10:25:00,81.64,81.64,81.45,81.53,266496.0,80.1845,80.1845,79.9979,80.0765,266496.0
2023-11-09 10:30:00,81.53,81.54,81.34,81.37,97204.0,80.0765,80.0863,79.8899,79.9194,97204.0
2023-11-09 10:35:00,81.37,81.65,81.3,81.5,115317.0,79.9194,80.1944,79.8506,80.047,115317.0
2023-11-09 10:40:00,81.48,81.63,81.3,81.61,107305.0,80.0274,80.1747,79.8506,80.1551,107305.0
2023-11-09 10:45:00,81.6,81.61,81.46,81.51,98427.0,80.1453,80.1551,80.0078,80.0569,98427.0
2023-11-09 10:50:00,81.52,81.73,81.51,81.69,65781.0,80.0667,80.2729,80.0569,80.2337,65781.0
2023-11-09 10:55:00,81.69,81.83,81.64,81.81,111221.0,80.2337,80.3712,80.1845,80.3515,111221.0
2023-11-09 11:00:00,81.8,81.98,81.79,81.98,97972.0,80.3417,80.5185,80.3319,80.5185,97972.0
2023-11-09 11:05:00,81.97,82.24,81.97,82.19,162013.0,80.5087,80.7739,80.5087,80.7247,162013.0
2023-11-09 11:10:00,82.2,82.24,82.12,82.15,99520.0,80.7346,80.7739,80.656,80.6855,99520.0
2023-11-09 11:15:00,82.15,82.31,82.14,82.16,126182.0,80.6855,80.8426,80.6756,80.6953,126182.0
2023-11-09 11:20:00,82.15,82.23,82.13,82.18,70541.0,80.6855,80.764,80.6658,80.7149,70541.0
2023-11-09 11:25:00,82.18,82.18,82.04,82.05,119610.0,80.7149,80.7149,80.5774,80.5872,119610.0
2023-11-09 11:30:00,82.06,82.18,82.01,82.16,143027.0,80.5971,80.7149,80.548,80.6953,143027.0
2023-11-09 11:35:00,82.17,82.21,82.02,82.06,133444.0,80.7051,80.7444,80.5578,80.5971,133444.0
2023-11-09 11:40:00,82.07,82.12,82.02,82.12,51396.0,80.6069,80.656,80.5578,80.656,51396.0
2023-11-09 11:45:00,82.11,82.28,82.09,82.27,123532.0,80.6462,80.8131,80.6265,80.8033,123532.0
2023-11-09 11:50:00,82.27,82.43,82.24,82.37,83816.0,80.8033,80.9605,80.7739,80.9015,83816.0
2023-11-09 11:55:00,82.37,82.37,82.15,82.26,106967.0,80.9015,80.9015,80.6855,80.7935,106967.0
2023-11-09 12:00:00,82.27,82.27,82.17,82.26,80120.0,80.8033,80.8033,80.7051,80.7935,80120.0
2023-11-09 12:05:00,82.27,82.31,82.2,82.27,56908.0,80.8033,80.8426,80.7346,80.8033,56908.0
2023-11-09 12:10:00,82.25,82.29,82.05,82.1,65780.0,80.7837,80.823,80.5872,80.6363,65780.0
2023-11-09 12:15:00,82.09,82.1,81.96,81.98,75703.0,80.6265,80.6363,80.4988,80.5185,75703.0
2023-11-09 12:20:00,81.98,82.08,81.95,82.06,97926.0,80.5185,80.6167,80.489,80.5971,97926.0
2023-11-09 12:25:00,82.05,82.05,81.89,81.94,94031.0,80.5872,80.5872,80.4301,80.4792,94031.0
2023-11-09 12:30:00,81.93,82.06,81.91,82.02,58613.0,80.4694,80.5971,80.4497,80.5578,58613.0
2023-11-09 12:35:00,82.02,82.05,81.86,81.88,54790.0,80.5578,80.5872,80.4006,80.4203,54790.0
2023-11-09 12:40:00,81.89,81.99,81.88,81.97,56008.0,80.4301,80.5283,80.4203,80.5087,56008.0
2023-11-09 12:45:00,81.98,82.13,81.95,82.11,57584.0,80.5185,80.6658,80.489,80.6462,57584.0
2023-11-09 12:50:00,82.11,82.22,82.08,82.16,38711.0,80.6462,80.7542,80.6167,80.6953,38711.0
2023-11-09 12:55:00,82.17,82.24,82.08,82.16,58182.0,80.7051,80.7739,80.6167,80.6953,58182.0
2023-11-09 13:00:00,82.16,82.19,81.01,81.37,484578.0,80.6953,80.7247,79.5658,79.9194,484578.0
2023-11-09 13:05:00,81.37,81.46,80.78,80.97,418119.0,79.9194,80.0078,79.3399,79.5265,418119.0
2023-11-09 13:10:00,80.98,81.66,80.88,81.62,359948.0,79.5363,80.2042,79.4381,80.1649,359948.0
2023-11-09 13:15:00,81.62,81.62,81.21,81.25,238916.0,80.1649,80.1649,79.7622,79.8015,238916.0
2023-11-09 13:20:00,81.26,81.63,81.19,81.55,187704.0,79.8113,80.1747,79.7426,80.0962,187704.0
2023-11-09 13:25:00,81.54,81.6,81.41,81.47,155370.0,80.0863,80.1453,79.9587,80.0176,155370.0
2023-11-09 13:30:00,81.48,81.48,81.22,81.4,169075.0,80.0274,80.0274,79.772,79.9488,169075.0
2023-11-09 13:35:00,81.4,81.6,81.28,81.28,143845.0,79.9488,80.1453,79.831,79.831,143845.0
2023-11-09 13:40:00,81.29,81.31,80.95,81.06,142394.0,79.8408,79.8604,79.5069,79.6149,142394.0
2023-11-09 13:45:00,81.07,81.15,81.0,81.11,104961.0,79.6247,79.7033,79.556,79.664,104961.0
2023-11-09 13:50:00,81.11,81.17,80.89,80.94,130797.0,79.664,79.7229,79.4479,79.497,130797.0
2023-11-09 13:55:00,80.94,81.14,80.79,80.94,115765.0,79.497,79.6935,79.3497,79.497,115765.0
2023-11-09 14:00:00,80.94,80.94,80.36,80.5,527128.0,79.497,79.497,78.9274,79.0649,527128.0
2023-11-09 14:05:00,80.49,80.67,80.3,80.64,347568.0,79.0551,79.2318,78.8684,79.2024,347568.0
2023-11-09 14:10:00,80.63,80.63,80.36,80.42,197400.0,79.1926,79.1926,78.9274,78.9863,197400.0
2023-11-09 14:15:00,80.41,80.44,80.08,80.17,240311.0,78.9765,79.0059,78.6524,78.7408,240311.0
2023-11-09 14:20:00,80.18,80.65,80.18,80.59,214015.0,78.7506,79.2122,78.7506,79.1533,214015.0
2023-11-09 14:25:00,80.58,80.8,80.5,80.58,172997.0,79.1434,79.3595,79.0649,79.1434,172997.0
2023-11-09 14:30:00,80.56,80.71,80.42,80.47,160797.0,79.1238,79.2711,78.9863,79.0354,160797.0
2023-11-09 14:35:00,80.45,80.53,80.09,80.31,166194.0,79.0158,79.0943,78.6622,78.8783,166194.0
2023-11-09 14:40:00,80.31,80.33,79.99,80.04,296895.0,78.8783,78.8979,78.564,78.6131,296895.0
2023-11-09 14:45:00,80.06,80.33,80.04,80.28,201805.0,78.6327,78.8979,78.6131,78.8488,201805.0
2023-11-09 14:50:00,80.28,80.29,79.98,80.02,109370.0,78.8488,78.8586,78.5541,78.5934,109370.0
2023-11-09 14:55:00,80.02,80.1,79.93,80.03,158637.0,78.5934,78.672,78.505,78.6033,158637.0
2023-11-09 15:00:00,80.03,80.14,79.81,80.07,163220.0,78.6033,78.7113,78.3872,78.6425,163220.0
2023-11-09 15:05:00,80.01,80.15,79.97,80.14,107294.0,78.5836,78.7211,78.5443,78.7113,107294.0
2023-11-09 15:10:00,80.14,80.31,80.1,80.23,115818.0,78.7113,78.8783,78.672,78.7997,115818.0
2023-11-09 15:15:00,80.24,80.25,80.07,80.2,85700.0,78.8095,78.8193,78.6425,78.7702,85700.0
2023-11-09 15:20:00,80.2,80.24,79.98,80.05,116533.0,78.7702,78.8095,78.5541,78.6229,116533.0
2023-11-09 15:25:00,80.05,80.22,79.96,80.0,131088.0,78.6229,78.7899,78.5345,78.5738,131088.0
2023-11-09 15:30:00,80.0,80.15,79.96,80.08,116434.0,78.5738,78.7211,78.5345,78.6524,116434.0
2023-11-09 15:35:00,80.07,80.07,79.82,79.87,240608.0,78.6425,78.6425,78.397,78.4461,240608.0
2023-11-09 15:40:00,79.87,79.99,79.82,79.85,194394.0,78.4461,78.564,78.397,78.4265,194394.0
2023-11-09 15:45:00,79.86,79.94,79.81,79.87,161842.0,78.4363,78.5149,78.3872,78.4461,161842.0
2023-11-09 15:50:00,79.87,80.09,79.81,79.86,417420.0,78.4461,78.6622,78.3872,78.4363,417420.0
2023-11-09 15:55:00,79.86,80.08,79.78,80.04,323401.0,78.4363,78.6524,78.3577,78.6131,323401.0
2023-11-10 09:30:00,81.15,81.18,80.76,80.8,278053.0,79.7033,79.7328,79.3202,79.3595,278053.0
2023-11-10 09:35:00,80.8,81.05,80.56,81.01,201421.0,79.3595,79.6051,79.1238,79.5658,201421.0
2023-11-10 09:40:00,81.01,81.26,81.0,81.24,221480.0,79.5658,79.8113,79.556,79.7917,221480.0
2023-11-10 09:45:00,81.26,81.32,81.12,81.16,97489.0,79.8113,79.8703,79.6738,79.7131,97489.0
2023-11-10 09:50:00,81.21,81.22,81.0,81.16,121079.0,79.7622,79.772,79.556,79.7131,121079.0
2023-11-10 09:55:00,81.16,81.19,80.96,81.07,112471.0,79.7131,79.7426,79.5167,79.6247,112471.0
2023-11-10 10:00:00,81.07,81.09,80.66,80.74,306090.0,79.6247,79.6444,79.222,79.3006,306090.0
2023-11-10 10:05:00,80.75,80.96,80.67,80.71,103846.0,79.3104,79.5167,79.2318,79.2711,103846.0
2023-11-10 10:10:00,80.68,80.99,80.65,80.77,144330.0,79.2417,79.5461,79.2122,79.3301,144330.0
2023-11-10 10:15:00,80.76,80.93,80.6,80.93,104482.0,79.3202,79.4872,79.1631,79.4872,104482.0
2023-11-10 10:20:00,80.91,81.01,80.77,80.77,156696.0,79.4676,79.5658,79.3301,79.3301,156696.0
2023-11-10 10:25:00,80.77,80.78,80.42,80.53,205386.0,79.3301,79.3399,78.9863,79.0943,205386.0
2023-11-10 10:30:00,80.53,80.66,80.38,80.38,82776.0,79.0943,79.222,78.947,78.947,82776.0
2023-11-10 10:35:00,80.4,80.63,80.36,80.42,69494.0,78.9667,79.1926,78.9274,78.9863,69494.0
2023-11-10 10:40:00,80.4,80.5,80.32,80.48,58324.0,78.9667,79.0649,78.8881,79.0452,58324.0
2023-11-10 10:45:00,80.48,80.86,80.41,80.7,126463.0,79.0452,79.4185,78.9765,79.2613,126463.0
2023-11-10 10:50:00,80.71,80.83,80.64,80.71,80423.0,79.2711,79.389,79.2024,79.2711,80423.0
2023-11-10 10:55:00,80.74,80.87,80.69,80.86,72164.0,79.3006,79.4283,79.2515,79.4185,72164.0
2023-11-10 11:00:00,80.86,81.24,80.84,81.23,349773.0,79.4185,79.7917,79.3988,79.7819,349773.0
2023-11-10 11:05:00,81.23,81.52,81.22,81.45,179420.0,79.7819,80.0667,79.772,79.9979,179420.0
2023-11-10 11:10:00,81.47,81.64,81.39,81.6,118665.0,80.0176,80.1845,79.939,80.1453,118665.0
2023-11-10 11:15:00,81.61,81.69,81.52,81.57,124383.0,80.1551,80.2337,80.0667,80.1158,124383.0
2023-11-10 11:20:00,81.59,81.65,81.54,81.58,86622.0,80.1354,80.1944,80.0863,80.1256,86622.0
2023-11-10 11:25:00,81.58,81.62,81.46,81.54,74238.0,80.1256,80.1649,80.0078,80.0863,74238.0
2023-11-10 11:30:00,81.54,81.58,81.37,81.39,71656.0,80.0863,80.1256,79.9194,79.939,71656.0
2023-11-10 11:35:00,81.4,81.48,81.27,81.42,77290.0,79.9488,80.0274,79.8211,79.9685,77290.0
2023-11-10 11:40:00,81.44,81.62,81.43,81.61,79041.0,79.9881,80.1649,79.9783,80.1551,79041.0
2023-11-10 11:45:00,81.61,81.61,81.43,81.44,52943.0,80.1551,80.1551,79.9783,79.9881,52943.0
2023-11-10 11:50:00,81.44,81.62,81.42,81.59,45500.0,79.9881,80.1649,79.9685,80.1354,45500.0
2023-11-10 11:55:00,81.6,81.63,81.51,81.62,36247.0,80.1453,80.1747,80.0569,80.1649,36247.0
2023-11-10 12:00:00,81.63,81.89,81.59,81.82,131454.0,80.1747,80.4301,80.1354,80.3613,131454.0
2023-11-10 12:05:00,81.82,82.0,81.81,81.95,54583.0,80.3613,80.5381,80.3515,80.489,54583.0
2023-11-10 12:10:00,81.98,82.02,81.86,81.92,77383.0,80.5185,80.5578,80.4006,80.4596,77383.0
2023-11-10 12:15:00,81.9,81.96,81.88,81.95,35614.0,80.4399,80.4988,80.4203,80.489,35614.0
2023-11-10 12:20:00,81.95,82.0,81.9,81.95,50793.0,80.489,80.5381,80.4399,80.489,50793.0
2023-11-10 12:25:00,81.96,82.01,81.92,81.95,45421.0,80.4988,80.548,80.4596,80.489,45421.0
2023-11-10 12:30:00,81.95,82.44,81.94,82.42,208306.0,80.489,80.9703,80.4792,80.9506,208306.0
2023-11-10 12:35:00,82.43,82.66,82.41,82.61,143619.0,80.9605,81.1864,80.9408,81.1373,143619.0
2023-11-10 12:40:00,82.63,82.72,82.51,82.65,113313.0,81.1569,81.2453,81.039,81.1765,113313.0
2023-11-10 12:45:00,82.63,82.65,82.52,82.57,93869.0,81.1569,81.1765,81.0489,81.098,93869.0
2023-11-10 12:50:00,82.57,82.86,82.53,82.85,145033.0,81.098,81.3828,81.0587,81.373,145033.0
2023-11-10 12:55:00,82.85,82.87,82.66,82.73,130970.0,81.373,81.3926,81.1864,81.2551,130970.0
2023-11-10 13:00:00,82.73,82.75,82.66,82.75,52103.0,81.2551,81.2748,81.1864,81.2748,52103.0
2023-11-10 13:05:00,82.74,82.75,82.55,82.56,107353.0,81.2649,81.2748,81.0783,81.0881,107353.0
2023-11-10 13:10:00,82.57,82.62,82.44,82.51,100192.0,81.098,81.1471,80.9703,81.039,100192.0
2023-11-10 13:15:00,82.51,82.58,82.42,82.57,40418.0,81.039,81.1078,80.9506,81.098,40418.0
2023-11-10 13:20:00,82.58,82.81,82.58,82.79,81813.0,81.1078,81.3337,81.1078,81.314,81813.0
2023-11-10 13:25:00,82.81,82.98,82.79,82.84,184688.0,81.3337,81.5007,81.314,81.3632,184688.0
2023-11-10 13:30:00,82.85,83.03,82.84,83.01,125817.0,81.373,81.5498,81.3632,81.5301,125817.0
2023-11-10 13:35:00,83.01,83.1,82.96,83.08,71377.0,81.5301,81.6185,81.481,81.5989,71377.0
2023-11-10 13:40:00,83.09,83.24,83.07,83.21,121995.0,81.6087,81.756,81.5891,81.7266,121995.0
2023-11-10 13:45:00,83.21,83.27,83.15,83.23,81712.0,81.7266,81.7855,81.6676,81.7462,81712.0
2023-11-10 13:50:00,83.21,83.22,83.05,83.1,51644.0,81.7266,81.7364,81.5694,81.6185,51644.0
2023-11-10 13:55:00,83.06,83.18,83.04,83.13,50194.0,81.5792,81.6971,81.5596,81.648,50194.0
2023-11-10 14:00:00,83.15,83.18,83.09,83.12,46965.0,81.6676,81.6971,81.6087,81.6382,46965.0
2023-11-10 14:05:00,83.13,83.2,83.08,83.2,46449.0,81.648,81.7167,81.5989,81.7167,46449.0
2023-11-10 14:10:00,83.21,83.36,83.17,83.3,91331.0,81.7266,81.8739,81.6873,81.815,91331.0
2023-11-10 14:15:00,83.29,83.35,83.23,83.29,59982.0,81.8051,81.8641,81.7462,81.8051,59982.0
2023-11-10 14:20:00,83.27,83.36,83.23,83.27,65623.0,81.7855,81.8739,81.7462,81.7855,65623.0
2023-11-10 14:25:00,83.26,83.32,83.19,83.3,39061.0,81.7757,81.8346,81.7069,81.815,39061.0
2023-11-10 14:30:00,83.31,83.32,83.17,83.2,60950.0,81.8248,81.8346,81.6873,81.7167,60950.0
2023-11-10 14:35:00,83.2,83.27,83.13,83.27,84340.0,81.7167,81.7855,81.648,81.7855,84340.0
2023-11-10 14:40:00,83.27,83.33,83.25,83.28,38901.0,81.7855,81.8444,81.7658,81.7953,38901.0
2023-11-10 14:45:00,83.27,83.32,83.24,83.28,77673.0,81.7855,81.8346,81.756,81.7953,77673.0
2023-11-10 14:50:00,83.3,83.38,83.18,83.28,88259.0,81.815,81.8935,81.6971,81.7953,88259.0
2023-11-10 14:55:00,83.28,83.28,83.18,83.22,72512.0,81.7953,81.7953,81.6971,81.7364,72512.0
2023-11-10 15:00:00,83.22,83.33,83.19,83.27,84609.0,81.7364,81.8444,81.7069,81.7855,84609.0
2023-11-10 15:05:00,83.26,83.34,83.22,83.34,47951.0,81.7757,81.8542,81.7364,81.8542,47951.0
2023-11-10 15:10:00,83.33,83.34,83.27,83.3,49386.0,81.8444,81.8542,81.7855,81.815,49386.0
2023-11-10 15:15:00,83.3,83.5,83.19,83.5,118357.0,81.815,82.0114,81.7069,82.0114,118357.0
2023-11-10 15:20:00,83.49,83.5,83.37,83.46,70865.0,82.0016,82.0114,81.8837,81.9721,70865.0
2023-11-10 15:25:00,83.47,83.63,83.44,83.62,107797.0,81.9819,82.1391,81.9525,82.1293,107797.0
2023-11-10 15:30:00,83.61,83.65,83.54,83.59,146105.0,82.1194,82.1587,82.0507,82.0998,146105.0
2023-11-10 15:35:00,83.58,83.74,83.55,83.59,142628.0,82.09,82.2471,82.0605,82.0998,142628.0
2023-11-10 15:40:00,83.58,83.74,83.54,83.73,96340.0,82.09,82.2471,82.0507,82.2373,96340.0
2023-11-10 15:45:00,83.72,83.88,83.66,83.76,182054.0,82.2275,82.3846,82.1685,82.2668,182054.0
2023-11-10 15:50:00,83.77,83.91,83.74,83.74,240442.0,82.2766,82.4141,82.2471,82.2471,240442.0
2023-11-10 15:55:00,83.74,83.8,83.67,83.74,387938.0,82.2471,82.306,82.1784,82.2471,387938.0
2023-11-13 09:30:00,82.92,83.13,82.68,82.68,305369.0,81.4417,81.648,81.206,81.206,305369.0
2023-11-13 09:35:00,82.68,82.73,82.56,82.63,147196.0,81.206,81.2551,81.0881,81.1569,147196.0
2023-11-13 09:40:00,82.63,82.72,82.58,82.59,104327.0,81.1569,81.2453,81.1078,81.1176,104327.0
2023-11-13 09:45:00,82.6,82.72,82.58,82.7,86814.0,81.1274,81.2453,81.1078,81.2257,86814.0
2023-11-13 09:50:00,82.7,82.81,82.58,82.59,124712.0,81.2257,81.3337,81.1078,81.1176,124712.0
2023-11-13 09:55:00,82.59,82.76,82.47,82.71,126971.0,81.1176,81.2846,80.9998,81.2355,126971.0
2023-11-13 10:00:00,82.72,82.81,82.54,82.74,88526.0,81.2453,81.3337,81.0685,81.2649,88526.0
2023-11-13 10:05:00,82.76,82.89,82.68,82.76,91866.0,81.2846,81.4123,81.206,81.2846,91866.0
2023-11-13 10:10:00,82.75,82.93,82.6,82.89,146966.0,81.2748,81.4516,81.1274,81.4123,146966.0
2023-11-13 10:15:00,82.89,82.91,82.64,82.87,120923.0,81.4123,81.4319,81.1667,81.3926,120923.0
2023-11-13 10:20:00,82.86,82.91,82.7,82.72,89514.0,81.3828,81.4319,81.2257,81.2453,89514.0
2023-11-13 10:25:00,82.71,82.93,82.69,82.9,81445.0,81.2355,81.4516,81.2158,81.4221,81445.0
2023-11-13 10:30:00,82.9,83.06,82.82,83.04,121839.0,81.4221,81.5792,81.3435,81.5596,121839.0
2023-11-13 10:35:00,83.04,83.08,82.95,82.95,55459.0,81.5596,81.5989,81.4712,81.4712,55459.0
2023-11-13 10:40:00,82.94,83.07,82.93,83.06,77388.0,81.4614,81.5891,81.4516,81.5792,77388.0
2023-11-13 10:45:00,83.04,83.25,83.04,83.08,113653.0,81.5596,81.7658,81.5596,81.5989,113653.0
2023-11-13 10:50:00,83.08,83.33,83.04,83.25,109120.0,81.5989,81.8444,81.5596,81.7658,109120.0
2023-11-13 10:55:00,83.26,83.3,83.15,83.21,85610.0,81.7757,81.815,81.6676,81.7266,85610.0
2023-11-13 11:00:00,83.21,83.36,83.18,83.19,81062.0,81.7266,81.8739,81.6971,81.7069,81062.0
2023-11-13 11:05:00,83.19,83.36,83.11,83.31,149384.0,81.7069,81.8739,81.6283,81.8248,149384.0
2023-11-13 11:10:00,83.31,83.44,83.26,83.42,72623.0,81.8248,81.9525,81.7757,81.9328,72623.0
2023-11-13 11:15:00,83.43,83.44,83.18,83.35,104302.0,81.9426,81.9525,81.6971,81.8641,104302.0
2023-11-13 11:20:00,83.35,83.54,83.26,83.52,82406.0,81.8641,82.0507,81.7757,82.031,82406.0
2023-11-13 11:25:00,83.51,83.67,83.47,83.66,76714.0,82.0212,82.1784,81.9819,82.1685,76714.0
2023-11-13 11:30:00,83.65,83.73,83.56,83.66,83732.0,82.1587,82.2373,82.0703,82.1685,83732.0
2023-11-13 11:35:00,83.66,83.69,83.57,83.62,46214.0,82.1685,82.198,82.0801,82.1293,46214.0
2023-11-13 11:40:00,83.62,83.84,83.61,83.81,89815.0,82.1293,82.3453,82.1194,82.3159,89815.0
2023-11-13 11:45:00,83.81,84.13,83.79,83.94,189804.0,82.3159,82.6302,82.2962,82.4435,189804.0
2023-11-13 11:50:00,83.96,84.0,83.89,83.92,73434.0,82.4632,82.5025,82.3944,82.4239,73434.0
2023-11-13 11:55:00,83.92,84.05,83.91,83.94,85686.0,82.4239,82.5516,82.4141,82.4435,85686.0
2023-11-13 12:00:00,83.94,84.02,83.87,83.96,40211.0,82.4435,82.5221,82.3748,82.4632,40211.0
2023-11-13 12:05:00,83.95,83.97,83.8,83.81,50836.0,82.4534,82.473,82.306,82.3159,50836.0
2023-11-13 12:10:00,83.82,83.89,83.56,83.71,104288.0,82.3257,82.3944,82.0703,82.2176,104288.0
2023-11-13 12:15:00,83.71,83.75,83.65,83.65,42555.0,82.2176,82.2569,82.1587,82.1587,42555.0
2023-11-13 12:20:00,83.65,83.95,83.61,83.92,61707.0,82.1587,82.4534,82.1194,82.4239,61707.0
2023-11-13 12:25:00,83.91,83.94,83.76,83.79,91101.0,82.4141,82.4435,82.2668,82.2962,91101.0
2023-11-13 12:30:00,83.81,83.82,83.63,83.76,53074.0,82.3159,82.3257,82.1391,82.2668,53074.0
2023-11-13 12:35:00,83.76,83.82,83.69,83.76,50129.0,82.2668,82.3257,82.198,82.2668,50129.0
2023-11-13 12:40:00,83.77,83.82,83.65,83.68,31979.0,82.2766,82.3257,82.1587,82.1882,31979.0
2023-11-13 12:45:00,83.67,83.67,83.48,83.55,65266.0,82.1784,82.1784,81.9917,82.0605,65266.0
2023-11-13 12:50:00,83.55,83.66,83.53,83.64,21879.0,82.0605,82.1685,82.0409,82.1489,21879.0
2023-11-13 12:55:00,83.61,83.69,83.55,83.69,25774.0,82.1194,82.198,82.0605,82.198,25774.0
2023-11-13 13:00:00,83.67,83.69,83.56,83.59,30221.0,82.1784,82.198,82.0703,82.0998,30221.0
2023-11-13 13:05:00,83.59,83.59,83.44,83.45,47192.0,82.0998,82.0998,81.9525,81.9623,47192.0
2023-11-13 13:10:00,83.45,83.67,83.43,83.63,48536.0,81.9623,82.1784,81.9426,82.1391,48536.0
2023-11-13 13:15:00,83.62,83.76,83.62,83.72,64523.0,82.1293,82.2668,82.1293,82.2275,64523.0
2023-11-13 13:20:00,83.72,83.73,83.44,83.65,105622.0,82.2275,82.2373,81.9525,82.1587,105622.0
2023-11-13 13:25:00,83.65,83.67,83.46,83.46,33909.0,82.1587,82.1784,81.9721,81.9721,33909.0
2023-11-13 13:30:00,83.47,83.48,83.32,83.37,78970.0,81.9819,81.9917,81.8346,81.8837,78970.0
2023-11-13 13:35:00,83.37,83.64,83.36,83.62,51838.0,81.8837,82.1489,81.8739,82.1293,51838.0
2023-11-13 13:40:00,83.62,83.83,83.57,83.81,71646.0,82.1293,82.3355,82.0801,82.3159,71646.0
2023-11-13 13:45:00,83.82,83.95,83.82,83.88,73722.0,82.3257,82.4534,82.3257,82.3846,73722.0
2023-11-13 13:50:00,83.89,83.95,83.76,83.76,43407.0,82.3944,82.4534,82.2668,82.2668,43407.0
2023-11-13 13:55:00,83.78,83.79,83.64,83.68,28816.0,82.2864,82.2962,82.1489,82.1882,28816.0
2023-11-13 14:00:00,83.68,83.75,83.59,83.71,61296.0,82.1882,82.2569,82.0998,82.2176,61296.0
2023-11-13 14:05:00,83.71,83.8,83.62,83.74,41193.0,82.2176,82.306,82.1293,82.2471,41193.0
2023-11-13 14:10:00,83.74,83.8,83.67,83.76,50798.0,82.2471,82.306,82.1784,82.2668,50798.0
2023-11-13 14:15:00,83.76,83.78,83.64,83.72,54909.0,82.2668,82.2864,82.1489,82.2275,54909.0
2023-11-13 14:20:00,83.72,83.83,83.63,83.81,32775.0,82.2275,82.3355,82.1391,82.3159,32775.0
2023-11-13 14:25:00,83.81,83.9,83.8,83.9,62488.0,82.3159,82.4043,82.306,82.4043,62488.0
2023-11-13 14:30:00,83.9,83.94,83.8,83.81,49695.0,82.4043,82.4435,82.306,82.3159,49695.0
2023-11-13 14:35:00,83.84,83.98,83.84,83.93,38070.0,82.3453,82.4828,82.3453,82.4337,38070.0
2023-11-13 14:40:00,83.92,84.01,83.88,83.94,57096.0,82.4239,82.5123,82.3846,82.4435,57096.0
2023-11-13 14:45:00,83.94,83.99,83.87,83.9,27050.0,82.4435,82.4927,82.3748,82.4043,27050.0
2023-11-13 14:50:00,83.9,83.9,83.64,83.73,56662.0,82.4043,82.4043,82.1489,82.2373,56662.0
2023-11-13 14:55:00,83.73,83.8,83.71,83.71,28234.0,82.2373,82.306,82.2176,82.2176,28234.0
2023-11-13 15:00:00,83.71,83.71,83.53,83.69,57590.0,82.2176,82.2176,82.0409,82.198,57590.0
2023-11-13 15:05:00,83.68,83.74,83.59,83.74,41200.0,82.1882,82.2471,82.0998,82.2471,41200.0
2023-11-13 15:10:00,83.73,83.82,83.67,83.8,45518.0,82.2373,82.3257,82.1784,82.306,45518.0
2023-11-13 15:15:00,83.79,83.81,83.67,83.8,37308.0,82.2962,82.3159,82.1784,82.306,37308.0
2023-11-13 15:20:00,83.81,83.88,83.8,83.88,61144.0,82.3159,82.3846,82.306,82.3846,61144.0
2023-11-13 15:25:00,83.87,83.9,83.78,83.81,56244.0,82.3748,82.4043,82.2864,82.3159,56244.0
2023-11-13 15:30:00,83.8,83.81,83.73,83.75,103677.0,82.306,82.3159,82.2373,82.2569,103677.0
2023-11-13 15:35:00,83.74,83.79,83.65,83.68,71831.0,82.2471,82.2962,82.1587,82.1882,71831.0
2023-11-13 15:40:00,83.68,83.74,83.61,83.64,124808.0,82.1882,82.2471,82.1194,82.1489,124808.0
2023-11-13 15:45:00,83.65,83.75,83.62,83.69,124262.0,82.1587,82.2569,82.1293,82.198,124262.0
2023-11-13 15:50:00,83.69,83.74,83.41,83.52,411784.0,82.198,82.2471,81.923,82.031,411784.0
2023-11-13 15:55:00,83.53,83.54,83.42,83.47,930184.0,82.0409,82.0507,81.9328,81.9819,930184.0
2023-11-14 09:30:00,86.97,87.3,86.8,87.14,852963.0,85.4195,85.7436,85.2526,85.5865,852963.0
2023-11-14 09:35:00,87.15,87.33,86.89,87.24,415501.0,85.5963,85.7731,85.341,85.6847,415501.0
2023-11-14 09:40:00,87.24,87.45,87.13,87.44,220747.0,85.6847,85.891,85.5767,85.8811,220747.0
2023-11-14 09:45:00,87.44,87.75,87.43,87.48,334543.0,85.8811,86.1856,85.8713,85.9204,334543.0
2023-11-14 09:50:00,87.49,87.77,87.45,87.69,299209.0,85.9303,86.2053,85.891,86.1267,299209.0
2023-11-14 09:55:00,87.69,87.92,87.66,87.86,175132.0,86.1267,86.3526,86.0972,86.2937,175132.0
2023-11-14 10:00:00,87.86,88.18,87.84,88.16,202364.0,86.2937,86.608,86.274,86.5883,202364.0
2023-11-14 10:05:00,88.15,88.16,87.69,87.88,215017.0,86.5785,86.5883,86.1267,86.3133,215017.0
2023-11-14 10:10:00,87.87,87.99,87.83,87.95,103302.0,86.3035,86.4213,86.2642,86.3821,103302.0
2023-11-14 10:15:00,87.96,88.13,87.88,88.03,156202.0,86.3919,86.5588,86.3133,86.4606,156202.0
2023-11-14 10:20:00,88.03,88.24,87.92,88.15,184472.0,86.4606,86.6669,86.3526,86.5785,184472.0
2023-11-14 10:25:00,88.15,88.39,88.08,88.38,156358.0,86.5785,86.8142,86.5097,86.8044,156358.0
2023-11-14 10:30:00,88.39,88.58,88.31,88.55,140270.0,86.8142,87.0008,86.7356,86.9714,140270.0
2023-11-14 10:35:00,88.55,88.56,88.41,88.5,133477.0,86.9714,86.9812,86.8339,86.9223,133477.0
2023-11-14 10:40:00,88.5,88.57,88.37,88.53,150772.0,86.9223,86.991,86.7946,86.9517,150772.0
2023-11-14 10:45:00,88.53,88.68,88.52,88.58,136713.0,86.9517,87.099,86.9419,87.0008,136713.0
2023-11-14 10:50:00,88.6,88.6,88.45,88.55,65998.0,87.0205,87.0205,86.8731,86.9714,65998.0
2023-11-14 10:55:00,88.56,88.57,88.36,88.45,124091.0,86.9812,86.991,86.7847,86.8731,124091.0
2023-11-14 11:00:00,88.46,88.61,88.44,88.6,92178.0,86.883,87.0303,86.8633,87.0205,92178.0
2023-11-14 11:05:00,88.6,88.62,88.49,88.59,76330.0,87.0205,87.0401,86.9124,87.0106,76330.0
2023-11-14 11:10:00,88.58,88.87,88.56,88.86,136790.0,87.0008,87.2857,86.9812,87.2758,136790.0
2023-11-14 11:15:00,88.85,88.88,88.61,88.61,133008.0,87.266,87.2955,87.0303,87.0303,133008.0
2023-11-14 11:20:00,88.62,88.67,88.57,88.63,89243.0,87.0401,87.0892,86.991,87.0499,89243.0
2023-11-14 11:25:00,88.63,88.74,88.58,88.73,100705.0,87.0499,87.158,87.0008,87.1482,100705.0
2023-11-14 11:30:00,88.72,88.72,88.6,88.68,65363.0,87.1383,87.1383,87.0205,87.099,65363.0
2023-11-14 11:35:00,88.68,88.71,88.57,88.57,77896.0,87.099,87.1285,86.991,86.991,77896.0
2023-11-14 11:40:00,88.56,88.73,88.55,88.72,80945.0,86.9812,87.1482,86.9714,87.1383,80945.0
2023-11-14 11:45:00,88.72,88.79,88.48,88.54,145255.0,87.1383,87.2071,86.9026,86.9615,145255.0
2023-11-14 11:50:00,88.53,88.55,88.27,88.39,97692.0,86.9517,86.9714,86.6964,86.8142,97692.0
2023-11-14 11:55:00,88.39,88.4,88.12,88.14,81768.0,86.8142,86.824,86.549,86.5687,81768.0
2023-11-14 12:00:00,88.14,88.3,88.1,88.22,84388.0,86.5687,86.7258,86.5294,86.6472,84388.0
2023-11-14 12:05:00,88.21,88.23,87.91,88.02,186327.0,86.6374,86.6571,86.3428,86.4508,186327.0
2023-11-14 12:10:00,88.02,88.06,87.93,88.04,92882.0,86.4508,86.4901,86.3624,86.4705,92882.0
2023-11-14 12:15:00,88.05,88.05,87.96,87.98,49092.0,86.4803,86.4803,86.3919,86.4115,49092.0
2023-11-14 12:20:00,87.98,87.98,87.84,87.89,58230.0,86.4115,86.4115,86.274,86.3231,58230.0
2023-11-14 12:25:00,87.9,88.05,87.89,87.95,118435.0,86.3329,86.4803,86.3231,86.3821,118435.0
2023-11-14 12:30:00,87.96,88.14,87.94,88.09,142083.0,86.3919,86.5687,86.3722,86.5196,142083.0
2023-11-14 12:35:00,88.09,88.24,88.06,88.24,71339.0,86.5196,86.6669,86.4901,86.6669,71339.0
2023-11-14 12:40:00,88.23,88.23,88.07,88.17,87211.0,86.6571,86.6571,86.4999,86.5981,87211.0
2023-11-14 12:45:00,88.17,88.31,88.16,88.31,69834.0,86.5981,86.7356,86.5883,86.7356,69834.0
2023-11-14 12:50:00,88.3,88.31,88.16,88.28,69187.0,86.7258,86.7356,86.5883,86.7062,69187.0
2023-11-14 12:55:00,88.29,88.37,88.22,88.32,60154.0,86.716,86.7946,86.6472,86.7455,60154.0
2023-11-14 13:00:00,88.33,88.37,88.25,88.36,59835.0,86.7553,86.7946,86.6767,86.7847,59835.0
2023-11-14 13:05:00,88.36,88.43,88.31,88.32,39002.0,86.7847,86.8535,86.7356,86.7455,39002.0
2023-11-14 13:10:00,88.33,88.33,88.18,88.19,58276.0,86.7553,86.7553,86.608,86.6178,58276.0
2023-11-14 13:15:00,88.19,88.28,88.17,88.24,38004.0,86.6178,86.7062,86.5981,86.6669,38004.0
2023-11-14 13:20:00,88.23,88.27,88.18,88.25,100747.0,86.6571,86.6964,86.608,86.6767,100747.0
2023-11-14 13:25:00,88.26,88.39,88.26,88.38,66053.0,86.6865,86.8142,86.6865,86.8044,66053.0
2023-11-14 13:30:00,88.38,88.54,88.38,88.41,113504.0,86.8044,86.9615,86.8044,86.8339,113504.0
2023-11-14 13:35:00,88.4,88.46,88.31,88.46,64906.0,86.824,86.883,86.7356,86.883,64906.0
2023-11-14 13:40:00,88.46,88.47,88.23,88.27,80965.0,86.883,86.8928,86.6571,86.6964,80965.0
2023-11-14 13:45:00,88.26,88.34,88.21,88.34,59868.0,86.6865,86.7651,86.6374,86.7651,59868.0
2023-11-14 13:50:00,88.34,88.38,88.21,88.22,53932.0,86.7651,86.8044,86.6374,86.6472,53932.0
2023-11-14 13:55:00,88.23,88.23,88.03,88.03,133427.0,86.6571,86.6571,86.4606,86.4606,133427.0
2023-11-14 14:00:00,88.03,88.06,87.91,87.92,115754.0,86.4606,86.4901,86.3428,86.3526,115754.0
2023-11-14 14:05:00,87.91,87.98,87.74,87.9,96948.0,86.3428,86.4115,86.1758,86.3329,96948.0
2023-11-14 14:10:00,87.89,87.99,87.73,87.96,149727.0,86.3231,86.4213,86.166,86.3919,149727.0
2023-11-14 14:15:00,87.98,88.01,87.89,87.99,49101.0,86.4115,86.441,86.3231,86.4213,49101.0
2023-11-14 14:20:00,87.99,88.06,87.94,88.06,24885.0,86.4213,86.4901,86.3722,86.4901,24885.0
2023-11-14 14:25:00,88.06,88.24,88.0,88.21,52348.0,86.4901,86.6669,86.4312,86.6374,52348.0
2023-11-14 14:30:00,88.22,88.44,88.22,88.39,74054.0,86.6472,86.8633,86.6472,86.8142,74054.0
2023-11-14 14:35:00,88.4,88.45,88.38,88.45,33475.0,86.824,86.8731,86.8044,86.8731,33475.0
2023-11-14 14:40:00,88.46,88.53,88.42,88.46,76008.0,86.883,86.9517,86.8437,86.883,76008.0
2023-11-14 14:45:00,88.48,88.58,88.48,88.55,63978.0,86.9026,87.0008,86.9026,86.9714,63978.0
2023-11-14 14:50:00,88.56,88.67,88.55,88.63,68984.0,86.9812,87.0892,86.9714,87.0499,68984.0
2023-11-14 14:55:00,88.63,88.76,88.63,88.71,110776.0,87.0499,87.1776,87.0499,87.1285,110776.0
2023-11-14 15:00:00,88.71,88.74,88.65,88.7,67169.0,87.1285,87.158,87.0696,87.1187,67169.0
2023-11-14 15:05:00,88.7,88.93,88.68,88.91,94602.0,87.1187,87.3446,87.099,87.3249,94602.0
2023-11-14 15:10:00,88.9,89.03,88.88,88.99,97938.0,87.3151,87.4428,87.2955,87.4035,97938.0
2023-11-14 15:15:00,88.99,89.06,88.98,89.02,54253.0,87.4035,87.4723,87.3937,87.433,54253.0
2023-11-14 15:20:00,89.02,89.04,88.88,88.89,119412.0,87.433,87.4526,87.2955,87.3053,119412.0
2023-11-14 15:25:00,88.89,88.96,88.79,88.95,95432.0,87.3053,87.3741,87.2071,87.3642,95432.0
2023-11-14 15:30:00,88.95,88.99,88.84,88.85,68958.0,87.3642,87.4035,87.2562,87.266,68958.0
2023-11-14 15:35:00,88.85,88.89,88.74,88.85,69904.0,87.266,87.3053,87.158,87.266,69904.0
2023-11-14 15:40:00,88.85,88.93,88.75,88.77,94515.0,87.266,87.3446,87.1678,87.1874,94515.0
2023-11-14 15:45:00,88.77,88.8,88.56,88.56,101520.0,87.1874,87.2169,86.9812,86.9812,101520.0
2023-11-14 15:50:00,88.55,88.55,88.17,88.18,245778.0,86.9714,86.9714,86.5981,86.608,245778.0
2023-11-14 15:55:00,88.19,88.42,88.05,88.31,275337.0,86.6178,86.8437,86.4803,86.7356,275337.0
2023-11-15 09:30:00,89.08,89.4,89.06,89.35,455435.0,87.4919,87.8062,87.4723,87.7571,455435.0
2023-11-15 09:35:00,89.35,89.49,89.17,89.25,180558.0,87.7571,87.8946,87.5803,87.6589,180558.0
2023-11-15 09:40:00,89.26,89.34,88.98,89.08,208684.0,87.6687,87.7473,87.3937,87.4919,208684.0
2023-11-15 09:45:00,89.07,89.14,88.92,89.07,130175.0,87.4821,87.5508,87.3348,87.4821,130175.0
2023-11-15 09:50:00,89.09,89.13,88.67,88.89,138855.0,87.5017,87.541,87.0892,87.3053,138855.0
2023-11-15 09:55:00,88.9,89.02,88.79,88.97,116776.0,87.3151,87.433,87.2071,87.3839,116776.0
2023-11-15 10:00:00,88.98,89.08,88.89,89.03,111478.0,87.3937,87.4919,87.3053,87.4428,111478.0
2023-11-15 10:05:00,89.03,89.23,88.94,89.23,98799.0,87.4428,87.6392,87.3544,87.6392,98799.0
2023-11-15 10:10:00,89.22,89.25,89.07,89.22,69416.0,87.6294,87.6589,87.4821,87.6294,69416.0
2023-11-15 10:15:00,89.23,89.52,89.22,89.43,128920.0,87.6392,87.9241,87.6294,87.8357,128920.0
2023-11-15 10:20:00,89.43,89.62,89.39,89.62,134711.0,87.8357,88.0223,87.7964,88.0223,134711.0
2023-11-15 10:25:00,89.61,89.77,89.42,89.45,130914.0,88.0125,88.1696,87.8259,87.8553,130914.0
2023-11-15 10:30:00,89.46,89.57,89.31,89.49,145070.0,87.8651,87.9732,87.7178,87.8946,145070.0
2023-11-15 10:35:00,89.5,89.61,89.47,89.5,115056.0,87.9044,88.0125,87.875,87.9044,115056.0
2023-11-15 10:40:00,89.5,89.67,89.49,89.61,84251.0,87.9044,88.0714,87.8946,88.0125,84251.0
2023-11-15 10:45:00,89.63,89.75,89.62,89.73,68079.0,88.0321,88.15,88.0223,88.1303,68079.0
2023-11-15 10:50:00,89.73,89.84,89.67,89.76,104115.0,88.1303,88.2384,88.0714,88.1598,104115.0
2023-11-15 10:55:00,89.76,89.82,89.63,89.69,87496.0,88.1598,88.2187,88.0321,88.091,87496.0
2023-11-15 11:00:00,89.69,89.84,89.69,89.7,77699.0,88.091,88.2384,88.091,88.1009,77699.0
2023-11-15 11:05:00,89.7,89.71,89.43,89.62,136367.0,88.1009,88.1107,87.8357,88.0223,136367.0
2023-11-15 11:10:00,89.65,89.74,89.4,89.44,99914.0,88.0518,88.1401,87.8062,87.8455,99914.0
2023-11-15 11:15:00,89.44,89.61,89.38,89.6,86990.0,87.8455,88.0125,87.7866,88.0026,86990.0
2023-11-15 11:20:00,89.6,89.66,89.48,89.64,49455.0,88.0026,88.0616,87.8848,88.0419,49455.0
2023-11-15 11:25:00,89.64,89.64,89.44,89.5,55098.0,88.0419,88.0419,87.8455,87.9044,55098.0
2023-11-15 11:30:00,89.51,89.51,89.33,89.42,55111.0,87.9142,87.9142,87.7375,87.8259,55111.0
2023-11-15 11:35:00,89.41,89.43,89.06,89.16,107563.0,87.816,87.8357,87.4723,87.5705,107563.0
2023-11-15 11:40:00,89.16,89.16,88.83,88.89,141021.0,87.5705,87.5705,87.2464,87.3053,141021.0
2023-11-15 11:45:00,88.91,89.16,88.91,89.12,98937.0,87.3249,87.5705,87.3249,87.5312,98937.0
2023-11-15 11:50:00,89.11,89.16,88.89,88.92,120530.0,87.5214,87.5705,87.3053,87.3348,120530.0
2023-11-15 11:55:00,88.91,89.03,88.88,88.94,88536.0,87.3249,87.4428,87.2955,87.3544,88536.0
2023-11-15 12:00:00,88.94,89.04,88.87,88.94,49574.0,87.3544,87.4526,87.2857,87.3544,49574.0
2023-11-15 12:05:00,88.93,89.09,88.9,88.95,65557.0,87.3446,87.5017,87.3151,87.3642,65557.0
2023-11-15 12:10:00,88.93,88.95,88.77,88.93,101632.0,87.3446,87.3642,87.1874,87.3446,101632.0
2023-11-15 12:15:00,88.93,88.96,88.84,88.92,36679.0,87.3446,87.3741,87.2562,87.3348,36679.0
2023-11-15 12:20:00,88.93,89.05,88.88,88.98,47766.0,87.3446,87.4624,87.2955,87.3937,47766.0
2023-11-15 12:25:00,89.0,89.14,88.98,89.14,83025.0,87.4133,87.5508,87.3937,87.5508,83025.0
2023-11-15 12:30:00,89.13,89.19,89.0,89.19,40259.0,87.541,87.6,87.4133,87.6,40259.0
2023-11-15 12:35:00,89.18,89.24,89.11,89.19,45990.0,87.5901,87.6491,87.5214,87.6,45990.0
2023-11-15 12:40:00,89.18,89.23,88.93,89.02,59068.0,87.5901,87.6392,87.3446,87.433,59068.0
2023-11-15 12:45:00,89.01,89.1,88.95,89.1,26496.0,87.4232,87.5116,87.3642,87.5116,26496.0
2023-11-15 12:50:00,89.1,89.1,88.94,89.03,31527.0,87.5116,87.5116,87.3544,87.4428,31527.0
2023-11-15 12:55:00,89.02,89.09,88.85,88.91,32525.0,87.433,87.5017,87.266,87.3249,32525.0
2023-11-15 13:00:00,88.89,88.94,88.67,88.75,84027.0,87.3053,87.3544,87.0892,87.1678,84027.0
2023-11-15 13:05:00,88.76,88.8,88.47,88.52,118264.0,87.1776,87.2169,86.8928,86.9419,118264.0
2023-11-15 13:10:00,88.51,88.63,88.41,88.41,104983.0,86.9321,87.0499,86.8339,86.8339,104983.0
2023-11-15 13:15:00,88.46,88.56,88.32,88.55,100998.0,86.883,86.9812,86.7455,86.9714,100998.0
2023-11-15 13:20:00,88.55,88.83,88.54,88.82,71264.0,86.9714,87.2464,86.9615,87.2365,71264.0
2023-11-15 13:25:00,88.82,88.91,88.75,88.87,74742.0,87.2365,87.3249,87.1678,87.2857,74742.0
2023-11-15 13:30:00,88.87,89.04,88.8,89.03,56509.0,87.2857,87.4526,87.2169,87.4428,56509.0
2023-11-15 13:35:00,89.03,89.07,88.94,89.01,50920.0,87.4428,87.4821,87.3544,87.4232,50920.0
2023-11-15 13:40:00,89.02,89.14,89.02,89.08,59453.0,87.433,87.5508,87.433,87.4919,59453.0
2023-11-15 13:45:00,89.09,89.12,89.02,89.08,20551.0,87.5017,87.5312,87.433,87.4919,20551.0
2023-11-15 13:50:00,89.09,89.21,89.08,89.13,52235.0,87.5017,87.6196,87.4919,87.541,52235.0
2023-11-15 13:55:00,89.14,89.17,89.08,89.15,41458.0,87.5508,87.5803,87.4919,87.5607,41458.0
2023-11-15 14:00:00,89.18,89.31,89.16,89.25,77105.0,87.5901,87.7178,87.5705,87.6589,77105.0
2023-11-15 14:05:00,89.26,89.31,89.19,89.24,25416.0,87.6687,87.7178,87.6,87.6491,25416.0
2023-11-15 14:10:00,89.24,89.28,89.19,89.2,29685.0,87.6491,87.6883,87.6,87.6098,29685.0
2023-11-15 14:15:00,89.21,89.21,88.91,88.99,142044.0,87.6196,87.6196,87.3249,87.4035,142044.0
2023-11-15 14:20:00,88.98,89.07,88.81,89.05,83956.0,87.3937,87.4821,87.2267,87.4624,83956.0
2023-11-15 14:25:00,89.05,89.3,89.03,89.29,100637.0,87.4624,87.708,87.4428,87.6982,100637.0
2023-11-15 14:30:00,89.3,89.37,89.24,89.33,56492.0,87.708,87.7767,87.6491,87.7375,56492.0
2023-11-15 14:35:00,89.33,89.39,89.29,89.38,40484.0,87.7375,87.7964,87.6982,87.7866,40484.0
2023-11-15 14:40:00,89.39,89.44,89.2,89.26,68388.0,87.7964,87.8455,87.6098,87.6687,68388.0
2023-11-15 14:45:00,89.27,89.28,89.05,89.07,69527.0,87.6785,87.6883,87.4624,87.4821,69527.0
2023-11-15 14:50:00,89.08,89.13,88.99,89.04,59403.0,87.4919,87.541,87.4035,87.4526,59403.0
2023-11-15 14:55:00,89.03,89.21,89.01,89.18,42517.0,87.4428,87.6196,87.4232,87.5901,42517.0
2023-11-15 15:00:00,89.18,89.26,89.09,89.09,52168.0,87.5901,87.6687,87.5017,87.5017,52168.0
2023-11-15 15:05:00,89.08,89.15,88.96,88.96,66577.0,87.4919,87.5607,87.3741,87.3741,66577.0
2023-11-15 15:10:00,88.96,89.16,88.95,89.15,63858.0,87.3741,87.5705,87.3642,87.5607,63858.0
2023-11-15 15:15:00,89.14,89.21,89.02,89.14,56972.0,87.5508,87.6196,87.433,87.5508,56972.0
2023-11-15 15:20:00,89.13,89.19,88.97,88.99,55571.0,87.541,87.6,87.3839,87.4035,55571.0
2023-11-15 15:25:00,88.98,89.08,88.89,89.08,81073.0,87.3937,87.4919,87.3053,87.4919,81073.0
2023-11-15 15:30:00,89.09,89.2,89.06,89.17,85030.0,87.5017,87.6098,87.4723,87.5803,85030.0
2023-11-15 15:35:00,89.17,89.25,89.14,89.19,78951.0,87.5803,87.6589,87.5508,87.6,78951.0
2023-11-15 15:40:00,89.19,89.23,89.02,89.04,58442.0,87.6,87.6392,87.433,87.4526,58442.0
2023-11-15 15:45:00,89.05,89.05,88.7,88.72,85452.0,87.4624,87.4624,87.1187,87.1383,85452.0
2023-11-15 15:50:00,88.71,88.78,88.59,88.62,157556.0,87.1285,87.1973,87.0106,87.0401,157556.0
2023-11-15 15:55:00,88.62,88.91,88.57,88.87,290608.0,87.0401,87.3249,86.991,87.2857,290608.0
2023-11-16 09:30:00,88.5,88.77,88.45,88.73,356661.0,86.9223,87.1874,86.8731,87.1482,356661.0
2023-11-16 09:35:00,88.74,88.76,88.45,88.71,156301.0,87.158,87.1776,86.8731,87.1285,156301.0
2023-11-16 09:40:00,88.72,88.73,88.56,88.7,119435.0,87.1383,87.1482,86.9812,87.1187,119435.0
2023-11-16 09:45:00,88.7,89.04,88.7,88.92,196190.0,87.1187,87.4526,87.1187,87.3348,196190.0
2023-11-16 09:50:00,88.92,89.12,88.9,89.11,90544.0,87.3348,87.5312,87.3151,87.5214,90544.0
2023-11-16 09:55:00,89.13,89.25,89.07,89.18,131948.0,87.541,87.6589,87.4821,87.5901,131948.0
2023-11-16 10:00:00,89.19,89.29,88.95,88.98,170171.0,87.6,87.6982,87.3642,87.3937,170171.0
2023-11-16 10:05:00,88.99,89.25,88.88,88.98,112346.0,87.4035,87.6589,87.2955,87.3937,112346.0
2023-11-16 10:10:00,88.97,89.01,88.83,88.84,83547.0,87.3839,87.4232,87.2464,87.2562,83547.0
2023-11-16 10:15:00,88.84,88.86,88.55,88.56,105752.0,87.2562,87.2758,86.9714,86.9812,105752.0
2023-11-16 10:20:00,88.56,88.97,88.56,88.97,121007.0,86.9812,87.3839,86.9812,87.3839,121007.0
2023-11-16 10:25:00,88.97,89.05,88.83,88.91,89801.0,87.3839,87.4624,87.2464,87.3249,89801.0
2023-11-16 10:30:00,88.93,89.13,88.67,88.67,152555.0,87.3446,87.541,87.0892,87.0892,152555.0
2023-11-16 10:35:00,88.67,88.69,88.41,88.58,147929.0,87.0892,87.1089,86.8339,87.0008,147929.0
2023-11-16 10:40:00,88.57,88.59,88.27,88.34,180121.0,86.991,87.0106,86.6964,86.7651,180121.0
2023-11-16 10:45:00,88.38,88.72,88.31,88.62,106617.0,86.8044,87.1383,86.7356,87.0401,106617.0
2023-11-16 10:50:00,88.6,88.6,88.31,88.33,155941.0,87.0205,87.0205,86.7356,86.7553,155941.0
2023-11-16 10:55:00,88.33,88.46,88.24,88.4,74646.0,86.7553,86.883,86.6669,86.824,74646.0
2023-11-16 11:00:00,88.38,88.53,88.27,88.44,66866.0,86.8044,86.9517,86.6964,86.8633,66866.0
2023-11-16 11:05:00,88.44,88.54,88.25,88.3,108171.0,86.8633,86.9615,86.6767,86.7258,108171.0
2023-11-16 11:10:00,88.33,88.45,88.03,88.43,210521.0,86.7553,86.8731,86.4606,86.8535,210521.0
2023-11-16 11:15:00,88.41,88.46,88.02,88.14,172598.0,86.8339,86.883,86.4508,86.5687,172598.0
2023-11-16 11:20:00,88.14,88.18,88.02,88.03,95891.0,86.5687,86.608,86.4508,86.4606,95891.0
2023-11-16 11:25:00,88.04,88.12,87.95,87.98,129382.0,86.4705,86.549,86.3821,86.4115,129382.0
2023-11-16 11:30:00,87.98,88.16,87.89,88.11,161418.0,86.4115,86.5883,86.3231,86.5392,161418.0
2023-11-16 11:35:00,88.11,88.11,87.85,87.98,219366.0,86.5392,86.5392,86.2838,86.4115,219366.0
2023-11-16 11:40:00,87.99,88.12,87.93,88.01,134207.0,86.4213,86.549,86.3624,86.441,134207.0
2023-11-16 11:45:00,88.01,88.24,88.0,88.21,99045.0,86.441,86.6669,86.4312,86.6374,99045.0
2023-11-16 11:50:00,88.21,88.32,88.14,88.18,76616.0,86.6374,86.7455,86.5687,86.608,76616.0
2023-11-16 11:55:00,88.15,88.27,88.11,88.22,56802.0,86.5785,86.6964,86.5392,86.6472,56802.0
2023-11-16 12:00:00,88.23,88.34,88.17,88.23,83642.0,86.6571,86.7651,86.5981,86.6571,83642.0
2023-11-16 12:05:00,88.25,88.41,88.22,88.35,135315.0,86.6767,86.8339,86.6472,86.7749,135315.0
2023-11-16 12:10:00,88.37,88.48,88.34,88.41,129358.0,86.7946,86.9026,86.7651,86.8339,129358.0
2023-11-16 12:15:00,88.4,88.57,88.35,88.46,126967.0,86.824,86.991,86.7749,86.883,126967.0
2023-11-16 12:20:00,88.47,88.54,88.37,88.47,82694.0,86.8928,86.9615,86.7946,86.8928,82694.0
2023-11-16 12:25:00,88.47,88.61,88.42,88.53,54825.0,86.8928,87.0303,86.8437,86.9517,54825.0
2023-11-16 12:30:00,88.52,88.58,88.44,88.52,47596.0,86.9419,87.0008,86.8633,86.9419,47596.0
2023-11-16 12:35:00,88.51,88.69,88.45,88.68,94812.0,86.9321,87.1089,86.8731,87.099,94812.0
2023-11-16 12:40:00,88.68,88.91,88.67,88.76,110517.0,87.099,87.3249,87.0892,87.1776,110517.0
2023-11-16 12:45:00,88.76,88.8,88.71,88.75,66468.0,87.1776,87.2169,87.1285,87.1678,66468.0
2023-11-16 12:50:00,88.75,88.76,88.51,88.57,88421.0,87.1678,87.1776,86.9321,86.991,88421.0
2023-11-16 12:55:00,88.56,88.68,88.55,88.66,47530.0,86.9812,87.099,86.9714,87.0794,47530.0
2023-11-16 13:00:00,88.66,88.7,88.54,88.57,57166.0,87.0794,87.1187,86.9615,86.991,57166.0
2023-11-16 13:05:00,88.56,88.62,88.42,88.44,70622.0,86.9812,87.0401,86.8437,86.8633,70622.0
2023-11-16 13:10:00,88.47,88.48,88.35,88.43,66535.0,86.8928,86.9026,86.7749,86.8535,66535.0
2023-11-16 13:15:00,88.45,88.6,88.4,88.49,70659.0,86.8731,87.0205,86.824,86.9124,70659.0
2023-11-16 13:20:00,88.48,88.48,88.31,88.45,48177.0,86.9026,86.9026,86.7356,86.8731,48177.0
2023-11-16 13:25:00,88.46,88.73,88.46,88.62,83852.0,86.883,87.1482,86.883,87.0401,83852.0
2023-11-16 13:30:00,88.62,88.68,88.38,88.38,55340.0,87.0401,87.099,86.8044,86.8044,55340.0
2023-11-16 13:35:00,88.4,88.68,88.4,88.53,61596.0,86.824,87.099,86.824,86.9517,61596.0
2023-11-16 13:40:00,88.52,88.59,88.38,88.44,65099.0,86.9419,87.0106,86.8044,86.8633,65099.0
2023-11-16 13:45:00,88.42,88.42,88.13,88.19,108041.0,86.8437,86.8437,86.5588,86.6178,108041.0
2023-11-16 13:50:00,88.19,88.41,88.18,88.37,69511.0,86.6178,86.8339,86.608,86.7946,69511.0
2023-11-16 13:55:00,88.37,88.39,88.23,88.34,47876.0,86.7946,86.8142,86.6571,86.7651,47876.0
2023-11-16 14:00:00,88.33,88.47,88.25,88.43,71961.0,86.7553,86.8928,86.6767,86.8535,71961.0
2023-11-16 14:05:00,88.42,88.47,88.34,88.43,51846.0,86.8437,86.8928,86.7651,86.8535,51846.0
2023-11-16 14:10:00,88.43,88.51,88.35,88.43,55406.0,86.8535,86.9321,86.7749,86.8535,55406.0
2023-11-16 14:15:00,88.41,88.54,88.41,88.53,34494.0,86.8339,86.9615,86.8339,86.9517,34494.0
2023-11-16 14:20:00,88.52,88.53,88.4,88.44,50995.0,86.9419,86.9517,86.824,86.8633,50995.0
2023-11-16 14:25:00,88.43,88.43,88.29,88.35,46747.0,86.8535,86.8535,86.716,86.7749,46747.0
2023-11-16 14:30:00,88.33,88.48,88.32,88.42,37871.0,86.7553,86.9026,86.7455,86.8437,37871.0
2023-11-16 14:35:00,88.42,88.63,88.42,88.53,55074.0,86.8437,87.0499,86.8437,86.9517,55074.0
2023-11-16 14:40:00,88.53,88.72,88.53,88.72,63431.0,86.9517,87.1383,86.9517,87.1383,63431.0
2023-11-16 14:45:00,88.72,88.87,88.71,88.78,63876.0,87.1383,87.2857,87.1285,87.1973,63876.0
2023-11-16 14:50:00,88.82,88.86,88.47,88.49,112662.0,87.2365,87.2758,86.8928,86.9124,112662.0
2023-11-16 14:55:00,88.49,88.77,88.48,88.71,100035.0,86.9124,87.1874,86.9026,87.1285,100035.0
2023-11-16 15:00:00,88.72,88.74,88.63,88.66,47640.0,87.1383,87.158,87.0499,87.0794,47640.0
2023-11-16 15:05:00,88.67,88.73,88.62,88.67,34987.0,87.0892,87.1482,87.0401,87.0892,34987.0
2023-11-16 15:10:00,88.69,88.75,88.6,88.64,45242.0,87.1089,87.1678,87.0205,87.0598,45242.0
2023-11-16 15:15:00,88.61,88.76,88.58,88.71,38860.0,87.0303,87.1776,87.0008,87.1285,38860.0
2023-11-16 15:20:00,88.71,88.79,88.62,88.75,46849.0,87.1285,87.2071,87.0401,87.1678,46849.0
2023-11-16 15:25:00,88.75,88.79,88.7,88.73,48841.0,87.1678,87.2071,87.1187,87.1482,48841.0
2023-11-16 15:30:00,88.74,88.85,88.67,88.84,76203.0,87.158,87.266,87.0892,87.2562,76203.0
2023-11-16 15:35:00,88.84,88.92,88.74,88.86,112265.0,87.2562,87.3348,87.158,87.2758,112265.0
2023-11-16 15:40:00,88.86,88.97,88.75,88.96,136534.0,87.2758,87.3839,87.1678,87.3741,136534.0
2023-11-16 15:45:00,88.95,89.1,88.89,89.01,205445.0,87.3642,87.5116,87.3053,87.4232,205445.0
2023-11-16 15:50:00,89.01,89.11,88.89,88.92,172095.0,87.4232,87.5214,87.3053,87.3348,172095.0
2023-11-16 15:55:00,88.91,89.16,88.87,89.1,285241.0,87.3249,87.5705,87.2857,87.5116,285241.0
2023-11-17 09:30:00,89.05,89.27,88.89,88.92,395839.0,87.4624,87.6785,87.3053,87.3348,395839.0
2023-11-17 09:35:00,88.93,88.99,88.78,88.81,216711.0,87.3446,87.4035,87.1973,87.2267,216711.0
2023-11-17 09:40:00,88.81,88.86,88.59,88.76,181321.0,87.2267,87.2758,87.0106,87.1776,181321.0
2023-11-17 09:45:00,88.76,88.95,88.75,88.84,92738.0,87.1776,87.3642,87.1678,87.2562,92738.0
2023-11-17 09:50:00,88.84,89.03,88.75,88.91,127454.0,87.2562,87.4428,87.1678,87.3249,127454.0
2023-11-17 09:55:00,88.91,89.01,88.78,89.01,99229.0,87.3249,87.4232,87.1973,87.4232,99229.0
2023-11-17 10:00:00,89.01,89.02,88.83,88.92,98271.0,87.4232,87.433,87.2464,87.3348,98271.0
2023-11-17 10:05:00,88.95,89.02,88.79,88.82,85997.0,87.3642,87.433,87.2071,87.2365,85997.0
2023-11-17 10:10:00,88.83,88.85,88.62,88.8,92238.0,87.2464,87.266,87.0401,87.2169,92238.0
2023-11-17 10:15:00,88.8,89.11,88.76,89.02,146532.0,87.2169,87.5214,87.1776,87.433,146532.0
2023-11-17 10:20:00,89.03,89.13,88.89,89.1,100302.0,87.4428,87.541,87.3053,87.5116,100302.0
2023-11-17 10:25:00,89.11,89.12,88.94,89.07,69327.0,87.5214,87.5312,87.3544,87.4821,69327.0
2023-11-17 10:30:00,89.07,89.09,88.81,88.86,72780.0,87.4821,87.5017,87.2267,87.2758,72780.0
2023-11-17 10:35:00,88.86,88.95,88.81,88.88,60088.0,87.2758,87.3642,87.2267,87.2955,60088.0
2023-11-17 10:40:00,88.88,88.98,88.75,88.89,72903.0,87.2955,87.3937,87.1678,87.3053,72903.0
2023-11-17 10:45:00,88.88,88.95,88.75,88.94,83451.0,87.2955,87.3642,87.1678,87.3544,83451.0
2023-11-17 10:50:00,88.92,89.06,88.77,89.04,54150.0,87.3348,87.4723,87.1874,87.4526,54150.0
2023-11-17 10:55:00,89.05,89.09,88.93,88.97,50305.0,87.4624,87.5017,87.3446,87.3839,50305.0
2023-11-17 11:00:00,88.97,89.01,88.64,88.71,79771.0,87.3839,87.4232,87.0598,87.1285,79771.0
2023-11-17 11:05:00,88.71,88.87,88.51,88.86,148341.0,87.1285,87.2857,86.9321,87.2758,148341.0
2023-11-17 11:10:00,88.85,88.98,88.79,88.86,73171.0,87.266,87.3937,87.2071,87.2758,73171.0
2023-11-17 11:15:00,88.87,88.88,88.75,88.82,68184.0,87.2857,87.2955,87.1678,87.2365,68184.0
2023-11-17 11:20:00,88.82,89.01,88.77,88.93,63844.0,87.2365,87.4232,87.1874,87.3446,63844.0
2023-11-17 11:25:00,88.92,88.92,88.71,88.78,73191.0,87.3348,87.3348,87.1285,87.1973,73191.0
2023-11-17 11:30:00,88.8,88.84,88.66,88.8,69772.0,87.2169,87.2562,87.0794,87.2169,69772.0
2023-11-17 11:35:00,88.81,88.91,88.73,88.85,69281.0,87.2267,87.3249,87.1482,87.266,69281.0
2023-11-17 11:40:00,88.85,88.94,88.74,88.91,50149.0,87.266,87.3544,87.158,87.3249,50149.0
2023-11-17 11:45:00,88.9,88.95,88.83,88.88,44242.0,87.3151,87.3642,87.2464,87.2955,44242.0
2023-11-17 11:50:00,88.89,88.98,88.78,88.9,50819.0,87.3053,87.3937,87.1973,87.3151,50819.0
2023-11-17 11:55:00,88.87,89.05,88.86,89.04,35191.0,87.2857,87.4624,87.2758,87.4526,35191.0
2023-11-17 12:00:00,89.03,89.22,88.98,89.16,87560.0,87.4428,87.6294,87.3937,87.5705,87560.0
2023-11-17 12:05:00,89.15,89.31,89.15,89.25,126057.0,87.5607,87.7178,87.5607,87.6589,126057.0
2023-11-17 12:10:00,89.28,89.31,89.2,89.29,63901.0,87.6883,87.7178,87.6098,87.6982,63901.0
2023-11-17 12:15:00,89.29,89.32,89.17,89.2,71830.0,87.6982,87.7276,87.5803,87.6098,71830.0
2023-11-17 12:20:00,89.2,89.2,89.05,89.07,82749.0,87.6098,87.6098,87.4624,87.4821,82749.0
2023-11-17 12:25:00,89.07,89.07,88.93,88.98,44902.0,87.4821,87.4821,87.3446,87.3937,44902.0
2023-11-17 12:30:00,89.0,89.09,88.97,89.09,57556.0,87.4133,87.5017,87.3839,87.5017,57556.0
2023-11-17 12:35:00,89.07,89.13,89.05,89.08,21990.0,87.4821,87.541,87.4624,87.4919,21990.0
2023-11-17 12:40:00,89.06,89.18,89.04,89.15,36330.0,87.4723,87.5901,87.4526,87.5607,36330.0
2023-11-17 12:45:00,89.17,89.2,89.06,89.13,30871.0,87.5803,87.6098,87.4723,87.541,30871.0
2023-11-17 12:50:00,89.12,89.18,89.12,89.16,11587.0,87.5312,87.5901,87.5312,87.5705,11587.0
2023-11-17 12:55:00,89.17,89.2,89.05,89.19,29681.0,87.5803,87.6098,87.4624,87.6,29681.0
2023-11-17 13:00:00,89.19,89.26,89.1,89.11,51969.0,87.6,87.6687,87.5116,87.5214,51969.0
2023-11-17 13:05:00,89.12,89.25,89.07,89.23,30248.0,87.5312,87.6589,87.4821,87.6392,30248.0
2023-11-17 13:10:00,89.23,89.38,89.15,89.38,85975.0,87.6392,87.7866,87.5607,87.7866,85975.0
2023-11-17 13:15:00,89.38,89.43,89.31,89.34,46454.0,87.7866,87.8357,87.7178,87.7473,46454.0
2023-11-17 13:20:00,89.36,89.41,89.34,89.4,33854.0,87.7669,87.816,87.7473,87.8062,33854.0
2023-11-17 13:25:00,89.39,89.42,89.31,89.34,33025.0,87.7964,87.8259,87.7178,87.7473,33025.0
2023-11-17 13:30:00,89.34,89.5,89.34,89.49,51565.0,87.7473,87.9044,87.7473,87.8946,51565.0
2023-11-17 13:35:00,89.5,89.52,89.44,89.5,44305.0,87.9044,87.9241,87.8455,87.9044,44305.0
2023-11-17 13:40:00,89.5,89.57,89.46,89.46,61006.0,87.9044,87.9732,87.8651,87.8651,61006.0
2023-11-17 13:45:00,89.47,89.49,89.38,89.46,51105.0,87.875,87.8946,87.7866,87.8651,51105.0
2023-11-17 13:50:00,89.45,89.45,89.36,89.44,31945.0,87.8553,87.8553,87.7669,87.8455,31945.0
2023-11-17 13:55:00,89.43,89.55,89.42,89.53,34422.0,87.8357,87.9535,87.8259,87.9339,34422.0
2023-11-17 14:00:00,89.53,89.65,89.51,89.6,56928.0,87.9339,88.0518,87.9142,88.0026,56928.0
2023-11-17 14:05:00,89.61,89.72,89.56,89.72,48815.0,88.0125,88.1205,87.9634,88.1205,48815.0
2023-11-17 14:10:00,89.73,89.74,89.61,89.62,35682.0,88.1303,88.1401,88.0125,88.0223,35682.0
2023-11-17 14:15:00,89.61,89.7,89.58,89.58,44504.0,88.0125,88.1009,87.983,87.983,44504.0
2023-11-17 14:20:00,89.59,89.6,89.46,89.51,48152.0,87.9928,88.0026,87.8651,87.9142,48152.0
2023-11-17 14:25:00,89.51,89.55,89.44,89.48,41392.0,87.9142,87.9535,87.8455,87.8848,41392.0
2023-11-17 14:30:00,89.48,89.49,89.42,89.49,44827.0,87.8848,87.8946,87.8259,87.8946,44827.0
2023-11-17 14:35:00,89.49,89.58,89.37,89.41,108169.0,87.8946,87.983,87.7767,87.816,108169.0
2023-11-17 14:40:00,89.41,89.45,89.3,89.45,118127.0,87.816,87.8553,87.708,87.8553,118127.0
2023-11-17 14:45:00,89.44,89.49,89.33,89.38,76125.0,87.8455,87.8946,87.7375,87.7866,76125.0
2023-11-17 14:50:00,89.39,89.41,89.36,89.41,37761.0,87.7964,87.816,87.7669,87.816,37761.0
2023-11-17 14:55:00,89.4,89.49,89.4,89.48,55667.0,87.8062,87.8946,87.8062,87.8848,55667.0
2023-11-17 15:00:00,89.5,89.57,89.42,89.48,73124.0,87.9044,87.9732,87.8259,87.8848,73124.0
2023-11-17 15:05:00,89.49,89.54,89.41,89.48,43737.0,87.8946,87.9437,87.816,87.8848,43737.0
2023-11-17 15:10:00,89.45,89.49,89.35,89.43,72350.0,87.8553,87.8946,87.7571,87.8357,72350.0
2023-11-17 15:15:00,89.41,89.49,89.38,89.46,95153.0,87.816,87.8946,87.7866,87.8651,95153.0
2023-11-17 15:20:00,89.46,89.57,89.45,89.56,77215.0,87.8651,87.9732,87.8553,87.9634,77215.0
2023-11-17 15:25:00,89.56,89.76,89.54,89.57,216083.0,87.9634,88.1598,87.9437,87.9732,216083.0
2023-11-17 15:30:00,89.57,89.6,89.09,89.25,198518.0,87.9732,88.0026,87.5017,87.6589,198518.0
2023-11-17 15:35:00,89.25,89.35,89.1,89.12,113693.0,87.6589,87.7571,87.5116,87.5312,113693.0
2023-11-17 15:40:00,89.12,89.22,89.04,89.09,115177.0,87.5312,87.6294,87.4526,87.5017,115177.0
2023-11-17 15:45:00,89.1,89.19,89.06,89.06,92293.0,87.5116,87.6,87.4723,87.4723,92293.0
2023-11-17 15:50:00,89.06,89.31,89.06,89.28,148897.0,87.4723,87.7178,87.4723,87.6883,148897.0
2023-11-17 15:55:00,89.28,89.45,89.27,89.39,569675.0,87.6883,87.8553,87.6785,87.7964,569675.0
2023-11-20 09:30:00,89.2,89.61,89.2,89.61,374956.0,87.6098,88.0125,87.6098,88.0125,374956.0
2023-11-20 09:35:00,89.61,89.92,89.57,89.79,293486.0,88.0125,88.3169,87.9732,88.1893,293486.0
2023-11-20 09:40:00,89.8,89.93,89.72,89.88,208017.0,88.1991,88.3268,88.1205,88.2776,208017.0
2023-11-20 09:45:00,89.87,89.9,89.73,89.76,171709.0,88.2678,88.2973,88.1303,88.1598,171709.0
2023-11-20 09:50:00,89.76,89.99,89.76,89.89,238142.0,88.1598,88.3857,88.1598,88.2875,238142.0
2023-11-20 09:55:00,89.88,90.17,89.84,90.17,177688.0,88.2776,88.5625,88.2384,88.5625,177688.0
2023-11-20 10:00:00,90.19,90.2,90.02,90.11,138227.0,88.5821,88.5919,88.4152,88.5035,138227.0
2023-11-20 10:05:00,90.1,90.26,90.1,90.12,151442.0,88.4937,88.6509,88.4937,88.5134,151442.0
2023-11-20 10:10:00,90.14,90.28,90.04,90.1,212793.0,88.533,88.6705,88.4348,88.4937,212793.0
2023-11-20 10:15:00,90.11,90.13,90.03,90.09,97534.0,88.5035,88.5232,88.425,88.4839,97534.0
2023-11-20 10:20:00,90.1,90.13,89.75,89.9,188741.0,88.4937,88.5232,88.15,88.2973,188741.0
2023-11-20 10:25:00,89.9,90.09,89.87,90.05,212217.0,88.2973,88.4839,88.2678,88.4446,212217.0
2023-11-20 10:30:00,90.07,90.12,89.95,90.08,150898.0,88.4643,88.5134,88.3464,88.4741,150898.0
2023-11-20 10:35:00,90.07,90.12,89.95,90.05,86631.0,88.4643,88.5134,88.3464,88.4446,86631.0
2023-11-20 10:40:00,90.06,90.18,90.04,90.18,101638.0,88.4544,88.5723,88.4348,88.5723,101638.0
2023-11-20 10:45:00,90.18,90.34,90.13,90.3,156343.0,88.5723,88.7294,88.5232,88.6902,156343.0
2023-11-20 10:50:00,90.3,90.39,90.21,90.34,111020.0,88.6902,88.7786,88.6018,88.7294,111020.0
2023-11-20 10:55:00,90.32,90.44,90.31,90.44,94752.0,88.7098,88.8277,88.7,88.8277,94752.0
2023-11-20 11:00:00,90.45,90.56,90.42,90.54,142934.0,88.8375,88.9455,88.808,88.9259,142934.0
2023-11-20 11:05:00,90.53,90.56,90.47,90.5,109931.0,88.9161,88.9455,88.8571,88.8866,109931.0
2023-11-20 11:10:00,90.5,90.52,90.41,90.44,160601.0,88.8866,88.9062,88.7982,88.8277,160601.0
2023-11-20 11:15:00,90.45,90.56,90.4,90.52,92233.0,88.8375,88.9455,88.7884,88.9062,92233.0
2023-11-20 11:20:00,90.51,90.52,90.43,90.51,135594.0,88.8964,88.9062,88.8178,88.8964,135594.0
2023-11-20 11:25:00,90.51,90.53,90.39,90.48,111591.0,88.8964,88.9161,88.7786,88.867,111591.0
2023-11-20 11:30:00,90.49,90.59,90.44,90.57,81368.0,88.8768,88.975,88.8277,88.9553,81368.0
2023-11-20 11:35:00,90.57,90.62,90.52,90.6,130754.0,88.9553,89.0045,88.9062,88.9848,130754.0
2023-11-20 11:40:00,90.61,90.62,90.47,90.55,119929.0,88.9946,89.0045,88.8571,88.9357,119929.0
2023-11-20 11:45:00,90.55,90.55,90.43,90.5,86769.0,88.9357,88.9357,88.8178,88.8866,86769.0
2023-11-20 11:50:00,90.51,90.59,90.49,90.56,84274.0,88.8964,88.975,88.8768,88.9455,84274.0
2023-11-20 11:55:00,90.56,90.58,90.53,90.54,60589.0,88.9455,88.9652,88.9161,88.9259,60589.0
2023-11-20 12:00:00,90.53,90.54,90.45,90.53,64278.0,88.9161,88.9259,88.8375,88.9161,64278.0
2023-11-20 12:05:00,90.53,90.62,90.48,90.57,76149.0,88.9161,89.0045,88.867,88.9553,76149.0
2023-11-20 12:10:00,90.57,90.69,90.57,90.67,123531.0,88.9553,89.0732,88.9553,89.0536,123531.0
2023-11-20 12:15:00,90.67,90.73,90.64,90.69,106121.0,89.0536,89.1125,89.0241,89.0732,106121.0
2023-11-20 12:20:00,90.68,90.69,90.6,90.66,70645.0,89.0634,89.0732,88.9848,89.0437,70645.0
2023-11-20 12:25:00,90.65,90.66,90.59,90.61,65451.0,89.0339,89.0437,88.975,88.9946,65451.0
2023-11-20 12:30:00,90.61,90.62,90.53,90.53,78440.0,88.9946,89.0045,88.9161,88.9161,78440.0
2023-11-20 12:35:00,90.53,90.57,90.49,90.53,82073.0,88.9161,88.9553,88.8768,88.9161,82073.0
2023-11-20 12:40:00,90.53,90.54,90.43,90.47,96608.0,88.9161,88.9259,88.8178,88.8571,96608.0
2023-11-20 12:45:00,90.44,90.54,90.38,90.51,54268.0,88.8277,88.9259,88.7687,88.8964,54268.0
2023-11-20 12:50:00,90.5,90.51,90.43,90.48,69604.0,88.8866,88.8964,88.8178,88.867,69604.0
2023-11-20 12:55:00,90.48,90.53,90.44,90.48,65586.0,88.867,88.9161,88.8277,88.867,65586.0
2023-11-20 13:00:00,90.47,91.08,90.46,91.03,371826.0,88.8571,89.4563,88.8473,89.4071,371826.0
2023-11-20 13:05:00,91.03,91.1,90.89,91.03,172316.0,89.4071,89.4759,89.2696,89.4071,172316.0
2023-11-20 13:10:00,91.04,91.15,90.99,91.06,134395.0,89.417,89.525,89.3679,89.4366,134395.0
2023-11-20 13:15:00,91.06,91.06,90.93,90.97,102712.0,89.4366,89.4366,89.3089,89.3482,102712.0
2023-11-20 13:20:00,90.97,91.09,90.95,91.07,150344.0,89.3482,89.4661,89.3286,89.4464,150344.0
2023-11-20 13:25:00,91.07,91.17,91.04,91.1,145719.0,89.4464,89.5447,89.417,89.4759,145719.0
2023-11-20 13:30:00,91.11,91.21,91.1,91.21,93089.0,89.4857,89.5839,89.4759,89.5839,93089.0
2023-11-20 13:35:00,91.21,91.22,91.12,91.16,58102.0,89.5839,89.5938,89.4955,89.5348,58102.0
2023-11-20 13:40:00,91.16,91.27,91.13,91.24,85008.0,89.5348,89.6429,89.5054,89.6134,85008.0
2023-11-20 13:45:00,91.22,91.27,91.19,91.24,44681.0,89.5938,89.6429,89.5643,89.6134,44681.0
2023-11-20 13:50:00,91.25,91.27,91.18,91.23,47077.0,89.6232,89.6429,89.5545,89.6036,47077.0
2023-11-20 13:55:00,91.23,91.34,91.22,91.28,76660.0,89.6036,89.7116,89.5938,89.6527,76660.0
2023-11-20 14:00:00,91.28,91.34,91.25,91.25,87478.0,89.6527,89.7116,89.6232,89.6232,87478.0
2023-11-20 14:05:00,91.25,91.34,91.23,91.31,63849.0,89.6232,89.7116,89.6036,89.6822,63849.0
2023-11-20 14:10:00,91.32,91.33,91.17,91.2,85691.0,89.692,89.7018,89.5447,89.5741,85691.0
2023-11-20 14:15:00,91.2,91.25,91.15,91.19,87568.0,89.5741,89.6232,89.525,89.5643,87568.0
2023-11-20 14:20:00,91.2,91.3,91.18,91.3,53912.0,89.5741,89.6723,89.5545,89.6723,53912.0
2023-11-20 14:25:00,91.3,91.35,91.24,91.28,88165.0,89.6723,89.7214,89.6134,89.6527,88165.0
2023-11-20 14:30:00,91.29,91.41,91.29,91.37,87636.0,89.6625,89.7804,89.6625,89.7411,87636.0
2023-11-20 14:35:00,91.38,91.43,91.37,91.42,65657.0,89.7509,89.8,89.7411,89.7902,65657.0
2023-11-20 14:40:00,91.43,91.58,91.41,91.54,116744.0,89.8,89.9473,89.7804,89.9081,116744.0
2023-11-20 14:45:00,91.54,91.69,91.54,91.6,107948.0,89.9081,90.0554,89.9081,89.967,107948.0
2023-11-20 14:50:00,91.6,91.65,91.55,91.6,63966.0,89.967,90.0161,89.9179,89.967,63966.0
2023-11-20 14:55:00,91.61,91.66,91.56,91.62,65260.0,89.9768,90.0259,89.9277,89.9866,65260.0
2023-11-20 15:00:00,91.61,91.71,91.58,91.67,69528.0,89.9768,90.075,89.9473,90.0357,69528.0
2023-11-20 15:05:00,91.68,91.81,91.65,91.81,79342.0,90.0456,90.1732,90.0161,90.1732,79342.0
2023-11-20 15:10:00,91.8,91.95,91.75,91.93,113914.0,90.1634,90.3107,90.1143,90.2911,113914.0
2023-11-20 15:15:00,91.93,91.94,91.79,91.9,68430.0,90.2911,90.3009,90.1536,90.2616,68430.0
2023-11-20 15:20:00,91.9,91.9,91.69,91.71,90714.0,90.2616,90.2616,90.0554,90.075,90714.0
2023-11-20 15:25:00,91.71,91.94,91.71,91.9,117538.0,90.075,90.3009,90.075,90.2616,117538.0
2023-11-20 15:30:00,91.9,91.9,91.74,91.8,96752.0,90.2616,90.2616,90.1045,90.1634,96752.0
2023-11-20 15:35:00,91.8,91.87,91.74,91.83,88490.0,90.1634,90.2322,90.1045,90.1929,88490.0
2023-11-20 15:40:00,91.83,91.89,91.8,91.83,93597.0,90.1929,90.2518,90.1634,90.1929,93597.0
2023-11-20 15:45:00,91.81,91.81,91.63,91.66,110728.0,90.1732,90.1732,89.9965,90.0259,110728.0
2023-11-20 15:50:00,91.66,91.66,91.3,91.33,206412.0,90.0259,90.0259,89.6723,89.7018,206412.0
2023-11-20 15:55:00,91.32,91.49,91.25,91.45,259947.0,89.692,89.8589,89.6232,89.8197,259947.0
2023-11-21 09:30:00,90.72,90.82,90.6,90.74,245979.0,89.1027,89.2009,88.9848,89.1223,245979.0
2023-11-21 09:35:00,90.73,90.76,90.53,90.62,160419.0,89.1125,89.142,88.9161,89.0045,160419.0
2023-11-21 09:40:00,90.63,90.75,90.58,90.61,141001.0,89.0143,89.1321,88.9652,88.9946,141001.0
2023-11-21 09:45:00,90.61,90.62,90.45,90.55,176366.0,88.9946,89.0045,88.8375,88.9357,176366.0
2023-11-21 09:50:00,90.55,90.72,90.52,90.69,146831.0,88.9357,89.1027,88.9062,89.0732,146831.0
2023-11-21 09:55:00,90.69,90.69,90.46,90.52,157165.0,89.0732,89.0732,88.8473,88.9062,157165.0
2023-11-21 10:00:00,90.52,90.69,90.48,90.6,195978.0,88.9062,89.0732,88.867,88.9848,195978.0
2023-11-21 10:05:00,90.59,90.73,90.53,90.68,191739.0,88.975,89.1125,88.9161,89.0634,191739.0
2023-11-21 10:10:00,90.68,90.68,90.53,90.59,173732.0,89.0634,89.0634,88.9161,88.975,173732.0
2023-11-21 10:15:00,90.58,90.7,90.55,90.7,196223.0,88.9652,89.083,88.9357,89.083,196223.0
2023-11-21 10:20:00,90.7,90.7,90.32,90.32,161958.0,89.083,89.083,88.7098,88.7098,161958.0
2023-11-21 10:25:00,90.32,90.38,90.06,90.12,243221.0,88.7098,88.7687,88.4544,88.5134,243221.0
2023-11-21 10:30:00,90.13,90.15,90.0,90.08,153574.0,88.5232,88.5428,88.3955,88.4741,153574.0
2023-11-21 10:35:00,90.08,90.28,90.05,90.07,165197.0,88.4741,88.6705,88.4446,88.4643,165197.0
2023-11-21 10:40:00,90.07,90.29,90.06,90.24,139146.0,88.4643,88.6803,88.4544,88.6312,139146.0
2023-11-21 10:45:00,90.23,90.39,90.23,90.37,136196.0,88.6214,88.7786,88.6214,88.7589,136196.0
2023-11-21 10:50:00,90.36,90.4,90.26,90.36,132011.0,88.7491,88.7884,88.6509,88.7491,132011.0
2023-11-21 10:55:00,90.36,90.49,90.26,90.45,147227.0,88.7491,88.8768,88.6509,88.8375,147227.0
2023-11-21 11:00:00,90.44,90.51,90.4,90.5,179972.0,88.8277,88.8964,88.7884,88.8866,179972.0
2023-11-21 11:05:00,90.5,90.5,90.32,90.44,118535.0,88.8866,88.8866,88.7098,88.8277,118535.0
2023-11-21 11:10:00,90.45,90.47,90.22,90.3,77629.0,88.8375,88.8571,88.6116,88.6902,77629.0
2023-11-21 11:15:00,90.3,90.39,90.23,90.26,61757.0,88.6902,88.7786,88.6214,88.6509,61757.0
2023-11-21 11:20:00,90.25,90.37,90.23,90.35,43210.0,88.6411,88.7589,88.6214,88.7393,43210.0
2023-11-21 11:25:00,90.34,90.4,90.24,90.34,69163.0,88.7294,88.7884,88.6312,88.7294,69163.0
2023-11-21 11:30:00,90.33,90.44,90.27,90.41,62308.0,88.7196,88.8277,88.6607,88.7982,62308.0
2023-11-21 11:35:00,90.42,90.42,90.32,90.32,48834.0,88.808,88.808,88.7098,88.7098,48834.0
2023-11-21 11:40:00,90.32,90.34,90.17,90.29,56631.0,88.7098,88.7294,88.5625,88.6803,56631.0
2023-11-21 11:45:00,90.31,90.48,90.28,90.48,60431.0,88.7,88.867,88.6705,88.867,60431.0
2023-11-21 11:50:00,90.47,90.59,90.45,90.54,127009.0,88.8571,88.975,88.8375,88.9259,127009.0
2023-11-21 11:55:00,90.55,90.59,90.48,90.57,49702.0,88.9357,88.975,88.867,88.9553,49702.0
2023-11-21 12:00:00,90.58,90.59,90.51,90.55,53448.0,88.9652,88.975,88.8964,88.9357,53448.0
2023-11-21 12:05:00,90.56,90.6,90.51,90.58,62295.0,88.9455,88.9848,88.8964,88.9652,62295.0
2023-11-21 12:10:00,90.59,90.67,90.55,90.66,78872.0,88.975,89.0536,88.9357,89.0437,78872.0
2023-11-21 12:15:00,90.65,90.69,90.57,90.61,111588.0,89.0339,89.0732,88.9553,88.9946,111588.0
2023-11-21 12:20:00,90.6,90.68,90.56,90.66,50762.0,88.9848,89.0634,88.9455,89.0437,50762.0
2023-11-21 12:25:00,90.66,90.76,90.66,90.73,148808.0,89.0437,89.142,89.0437,89.1125,148808.0
2023-11-21 12:30:00,90.73,90.8,90.73,90.77,51130.0,89.1125,89.1812,89.1125,89.1518,51130.0
2023-11-21 12:35:00,90.76,90.82,90.69,90.8,65857.0,89.142,89.2009,89.0732,89.1812,65857.0
2023-11-21 12:40:00,90.8,90.82,90.74,90.78,44293.0,89.1812,89.2009,89.1223,89.1616,44293.0
2023-11-21 12:45:00,90.79,90.94,90.79,90.92,75150.0,89.1714,89.3188,89.1714,89.2991,75150.0
2023-11-21 12:50:00,90.92,90.96,90.9,90.94,82256.0,89.2991,89.3384,89.2795,89.3188,82256.0
2023-11-21 12:55:00,90.95,90.99,90.89,90.97,64240.0,89.3286,89.3679,89.2696,89.3482,64240.0
2023-11-21 13:00:00,90.97,90.98,90.67,90.7,149303.0,89.3482,89.358,89.0536,89.083,149303.0
2023-11-21 13:05:00,90.7,90.8,90.64,90.8,93844.0,89.083,89.1812,89.0241,89.1812,93844.0
2023-11-21 13:10:00,90.8,90.8,90.58,90.63,63259.0,89.1812,89.1812,88.9652,89.0143,63259.0
2023-11-21 13:15:00,90.62,90.69,90.56,90.63,62163.0,89.0045,89.0732,88.9455,89.0143,62163.0
2023-11-21 13:20:00,90.63,90.65,90.45,90.47,81822.0,89.0143,89.0339,88.8375,88.8571,81822.0
2023-11-21 13:25:00,90.47,90.58,90.43,90.55,57254.0,88.8571,88.9652,88.8178,88.9357,57254.0
2023-11-21 13:30:00,90.55,90.74,90.52,90.72,96435.0,88.9357,89.1223,88.9062,89.1027,96435.0
2023-11-21 13:35:00,90.7,90.77,90.63,90.76,86008.0,89.083,89.1518,89.0143,89.142,86008.0
2023-11-21 13:40:00,90.75,90.85,90.73,90.81,90537.0,89.1321,89.2304,89.1125,89.1911,90537.0
2023-11-21 13:45:00,90.82,90.89,90.78,90.89,61279.0,89.2009,89.2696,89.1616,89.2696,61279.0
2023-11-21 13:50:00,90.88,90.99,90.88,90.94,49806.0,89.2598,89.3679,89.2598,89.3188,49806.0
2023-11-21 13:55:00,90.95,90.98,90.79,90.81,44604.0,89.3286,89.358,89.1714,89.1911,44604.0
2023-11-21 14:00:00,90.78,90.94,90.59,90.87,138448.0,89.1616,89.3188,88.975,89.25,138448.0
2023-11-21 14:05:00,90.88,90.88,90.64,90.71,74007.0,89.2598,89.2598,89.0241,89.0929,74007.0
2023-11-21 14:10:00,90.7,90.88,90.61,90.86,96613.0,89.083,89.2598,88.9946,89.2402,96613.0
2023-11-21 14:15:00,90.88,90.98,90.69,90.76,163950.0,89.2598,89.358,89.0732,89.142,163950.0
2023-11-21 14:20:00,90.76,90.8,90.69,90.77,51028.0,89.142,89.1812,89.0732,89.1518,51028.0
2023-11-21 14:25:00,90.74,90.83,90.7,90.79,65395.0,89.1223,89.2107,89.083,89.1714,65395.0
2023-11-21 14:30:00,90.8,90.82,90.64,90.74,102543.0,89.1812,89.2009,89.0241,89.1223,102543.0
2023-11-21 14:35:00,90.74,90.78,90.64,90.67,100081.0,89.1223,89.1616,89.0241,89.0536,100081.0
2023-11-21 14:40:00,90.68,90.73,90.59,90.65,83299.0,89.0634,89.1125,88.975,89.0339,83299.0
2023-11-21 14:45:00,90.65,90.76,90.64,90.7,52186.0,89.0339,89.142,89.0241,89.083,52186.0
2023-11-21 14:50:00,90.71,90.71,90.54,90.65,64892.0,89.0929,89.0929,88.9259,89.0339,64892.0
2023-11-21 14:55:00,90.65,90.85,90.61,90.83,114727.0,89.0339,89.2304,88.9946,89.2107,114727.0
2023-11-21 15:00:00,90.83,91.04,90.82,90.92,139776.0,89.2107,89.417,89.2009,89.2991,139776.0
2023-11-21 15:05:00,90.91,91.0,90.83,90.85,48138.0,89.2893,89.3777,89.2107,89.2304,48138.0
2023-11-21 15:10:00,90.85,90.98,90.84,90.84,39258.0,89.2304,89.358,89.2205,89.2205,39258.0
2023-11-21 15:15:00,90.84,90.95,90.84,90.86,33508.0,89.2205,89.3286,89.2205,89.2402,33508.0
2023-11-21 15:20:00,90.87,90.92,90.78,90.81,40604.0,89.25,89.2991,89.1616,89.1911,40604.0
2023-11-21 15:25:00,90.81,90.86,90.69,90.84,50062.0,89.1911,89.2402,89.0732,89.2205,50062.0
2023-11-21 15:30:00,90.82,90.83,90.58,90.69,70055.0,89.2009,89.2107,88.9652,89.0732,70055.0
2023-11-21 15:35:00,90.68,90.75,90.64,90.73,54247.0,89.0634,89.1321,89.0241,89.1125,54247.0
2023-11-21 15:40:00,90.72,90.77,90.69,90.72,46165.0,89.1027,89.1518,89.0732,89.1027,46165.0
2023-11-21 15:45:00,90.71,90.81,90.63,90.81,114997.0,89.0929,89.1911,89.0143,89.1911,114997.0
2023-11-21 15:50:00,90.81,90.94,90.78,90.88,518795.0,89.1911,89.3188,89.1616,89.2598,518795.0
2023-11-21 15:55:00,90.88,90.89,90.67,90.81,731784.0,89.2598,89.2696,89.0536,89.1911,731784.0
2023-11-22 09:30:00,91.71,92.29,91.68,92.18,476309.0,90.075,90.6447,90.0456,90.5366,476309.0
2023-11-22 09:35:00,92.18,92.49,92.18,92.42,270800.0,90.5366,90.8411,90.5366,90.7724,270800.0
2023-11-22 09:40:00,92.43,92.57,92.37,92.43,161989.0,90.7822,90.9197,90.7233,90.7822,161989.0
2023-11-22 09:45:00,92.44,92.49,92.23,92.3,201680.0,90.792,90.8411,90.5858,90.6545,201680.0
2023-11-22 09:50:00,92.31,92.33,91.51,91.59,271846.0,90.6643,90.684,89.8786,89.9572,271846.0
2023-11-22 09:55:00,91.59,91.78,91.35,91.71,193914.0,89.9572,90.1438,89.7214,90.075,193914.0
2023-11-22 10:00:00,91.7,91.74,91.18,91.21,205765.0,90.0652,90.1045,89.5545,89.5839,205765.0
2023-11-22 10:05:00,91.22,91.33,91.12,91.13,149063.0,89.5938,89.7018,89.4955,89.5054,149063.0
2023-11-22 10:10:00,91.13,91.43,91.13,91.4,178393.0,89.5054,89.8,89.5054,89.7706,178393.0
2023-11-22 10:15:00,91.39,91.43,91.08,91.37,146487.0,89.7607,89.8,89.4563,89.7411,146487.0
2023-11-22 10:20:00,91.38,91.72,91.31,91.72,222907.0,89.7509,90.0848,89.6822,90.0848,222907.0
2023-11-22 10:25:00,91.72,91.74,91.49,91.73,114658.0,90.0848,90.1045,89.8589,90.0947,114658.0
2023-11-22 10:30:00,91.73,91.98,91.71,91.92,124399.0,90.0947,90.3402,90.075,90.2813,124399.0
2023-11-22 10:35:00,91.92,92.07,91.88,91.9,207825.0,90.2813,90.4286,90.242,90.2616,207825.0
2023-11-22 10:40:00,91.9,92.06,91.82,91.94,87754.0,90.2616,90.4188,90.1831,90.3009,87754.0
2023-11-22 10:45:00,91.94,91.98,91.77,91.77,78887.0,90.3009,90.3402,90.134,90.134,78887.0
2023-11-22 10:50:00,91.78,91.9,91.32,91.44,125468.0,90.1438,90.2616,89.692,89.8098,125468.0
2023-11-22 10:55:00,91.44,91.55,91.38,91.46,64290.0,89.8098,89.9179,89.7509,89.8295,64290.0
2023-11-22 11:00:00,91.46,91.72,91.42,91.68,90908.0,89.8295,90.0848,89.7902,90.0456,90908.0
2023-11-22 11:05:00,91.69,91.73,91.61,91.65,59990.0,90.0554,90.0947,89.9768,90.0161,59990.0
2023-11-22 11:10:00,91.64,91.88,91.61,91.81,104937.0,90.0063,90.242,89.9768,90.1732,104937.0
2023-11-22 11:15:00,91.81,91.86,91.64,91.67,75817.0,90.1732,90.2224,90.0063,90.0357,75817.0
2023-11-22 11:20:00,91.67,91.77,91.59,91.74,69949.0,90.0357,90.134,89.9572,90.1045,69949.0
2023-11-22 11:25:00,91.73,91.75,91.59,91.75,38648.0,90.0947,90.1143,89.9572,90.1143,38648.0
2023-11-22 11:30:00,91.75,91.9,91.75,91.82,123029.0,90.1143,90.2616,90.1143,90.1831,123029.0
2023-11-22 11:35:00,91.82,91.83,91.69,91.7,66031.0,90.1831,90.1929,90.0554,90.0652,66031.0
2023-11-22 11:40:00,91.7,91.89,91.69,91.88,85685.0,90.0652,90.2518,90.0554,90.242,85685.0
2023-11-22 11:45:00,91.89,91.94,91.83,91.86,74311.0,90.2518,90.3009,90.1929,90.2224,74311.0
2023-11-22 11:50:00,91.87,91.91,91.79,91.82,39872.0,90.2322,90.2715,90.1536,90.1831,39872.0
2023-11-22 11:55:00,91.83,92.08,91.81,92.05,59333.0,90.1929,90.4384,90.1732,90.409,59333.0
2023-11-22 12:00:00,92.05,92.17,92.02,92.17,91934.0,90.409,90.5268,90.3795,90.5268,91934.0
2023-11-22 12:05:00,92.16,92.24,92.16,92.24,51288.0,90.517,90.5956,90.517,90.5956,51288.0
2023-11-22 12:10:00,92.24,92.29,91.87,91.88,200439.0,90.5956,90.6447,90.2322,90.242,200439.0
2023-11-22 12:15:00,91.88,92.04,91.84,92.04,46256.0,90.242,90.3991,90.2027,90.3991,46256.0
2023-11-22 12:20:00,92.05,92.11,92.01,92.08,30950.0,90.409,90.4679,90.3697,90.4384,30950.0
2023-11-22 12:25:00,92.07,92.1,91.98,91.98,49775.0,90.4286,90.4581,90.3402,90.3402,49775.0
2023-11-22 12:30:00,91.97,91.99,91.68,91.84,69191.0,90.3304,90.35,90.0456,90.2027,69191.0
2023-11-22 12:35:00,91.84,91.87,91.79,91.82,32765.0,90.2027,90.2322,90.1536,90.1831,32765.0
2023-11-22 12:40:00,91.81,91.82,91.56,91.64,56065.0,90.1732,90.1831,89.9277,90.0063,56065.0
2023-11-22 12:45:00,91.62,91.65,91.53,91.54,53258.0,89.9866,90.0161,89.8982,89.9081,53258.0
2023-11-22 12:50:00,91.54,91.77,91.51,91.7,61394.0,89.9081,90.134,89.8786,90.0652,61394.0
2023-11-22 12:55:00,91.68,91.82,91.64,91.8,55887.0,90.0456,90.1831,90.0063,90.1634,55887.0
2023-11-22 13:00:00,91.79,91.86,91.74,91.75,54013.0,90.1536,90.2224,90.1045,90.1143,54013.0
2023-11-22 13:05:00,91.75,91.96,91.75,91.92,49713.0,90.1143,90.3206,90.1143,90.2813,49713.0
2023-11-22 13:10:00,91.93,92.07,91.88,92.02,57457.0,90.2911,90.4286,90.242,90.3795,57457.0
2023-11-22 13:15:00,92.02,92.04,91.83,91.85,45285.0,90.3795,90.3991,90.1929,90.2125,45285.0
2023-11-22 13:20:00,91.87,92.05,91.87,92.01,41099.0,90.2322,90.409,90.2322,90.3697,41099.0
2023-11-22 13:25:00,92.03,92.09,91.98,92.08,48236.0,90.3893,90.4483,90.3402,90.4384,48236.0
2023-11-22 13:30:00,92.08,92.11,91.94,92.05,55489.0,90.4384,90.4679,90.3009,90.409,55489.0
2023-11-22 13:35:00,92.05,92.05,91.95,91.98,17818.0,90.409,90.409,90.3107,90.3402,17818.0
2023-11-22 13:40:00,91.98,92.02,91.88,91.9,33779.0,90.3402,90.3795,90.242,90.2616,33779.0
2023-11-22 13:45:00,91.91,91.99,91.88,91.95,15947.0,90.2715,90.35,90.242,90.3107,15947.0
2023-11-22 13:50:00,91.93,92.02,91.92,91.94,22165.0,90.2911,90.3795,90.2813,90.3009,22165.0
2023-11-22 13:55:00,91.94,92.02,91.88,91.94,28077.0,90.3009,90.3795,90.242,90.3009,28077.0
2023-11-22 14:00:00,91.93,92.08,91.93,92.01,26600.0,90.2911,90.4384,90.2911,90.3697,26600.0
2023-11-22 14:05:00,92.0,92.12,92.0,92.09,36433.0,90.3599,90.4777,90.3599,90.4483,36433.0
2023-11-22 14:10:00,92.1,92.11,91.91,91.93,55297.0,90.4581,90.4679,90.2715,90.2911,55297.0
2023-11-22 14:15:00,91.94,92.07,91.89,92.03,75445.0,90.3009,90.4286,90.2518,90.3893,75445.0
2023-11-22 14:20:00,92.04,92.05,91.93,91.93,28254.0,90.3991,90.409,90.2911,90.2911,28254.0
2023-11-22 14:25:00,91.94,92.05,91.94,92.04,14670.0,90.3009,90.409,90.3009,90.3991,14670.0
2023-11-22 14:30:00,92.02,92.04,91.72,91.73,52831.0,90.3795,90.3991,90.0848,90.0947,52831.0
2023-11-22 14:35:00,91.74,91.8,91.19,91.19,127031.0,90.1045,90.1634,89.5643,89.5643,127031.0
2023-11-22 14:40:00,91.2,91.45,91.11,91.45,118213.0,89.5741,89.8197,89.4857,89.8197,118213.0
2023-11-22 14:45:00,91.45,91.46,91.32,91.39,109403.0,89.8197,89.8295,89.692,89.7607,109403.0
2023-11-22 14:50:00,91.39,91.6,91.38,91.58,68680.0,89.7607,89.967,89.7509,89.9473,68680.0
2023-11-22 14:55:00,91.57,91.76,91.57,91.65,91170.0,89.9375,90.1241,89.9375,90.0161,91170.0
2023-11-22 15:00:00,91.64,91.74,91.57,91.73,66619.0,90.0063,90.1045,89.9375,90.0947,66619.0
2023-11-22 15:05:00,91.76,91.79,91.59,91.7,74131.0,90.1241,90.1536,89.9572,90.0652,74131.0
2023-11-22 15:10:00,91.7,91.73,91.64,91.73,44773.0,90.0652,90.0947,90.0063,90.0947,44773.0
2023-11-22 15:15:00,91.74,91.81,91.74,91.77,44573.0,90.1045,90.1732,90.1045,90.134,44573.0
2023-11-22 15:20:00,91.77,91.79,91.6,91.72,54539.0,90.134,90.1536,89.967,90.0848,54539.0
2023-11-22 15:25:00,91.71,91.91,91.7,91.9,72902.0,90.075,90.2715,90.0652,90.2616,72902.0
2023-11-22 15:30:00,91.91,91.92,91.84,91.88,40288.0,90.2715,90.2813,90.2027,90.242,40288.0
2023-11-22 15:35:00,91.88,91.95,91.86,91.91,106440.0,90.242,90.3107,90.2224,90.2715,106440.0
2023-11-22 15:40:00,91.92,91.96,91.83,91.83,59665.0,90.2813,90.3206,90.1929,90.1929,59665.0
2023-11-22 15:45:00,91.83,91.93,91.81,91.87,109676.0,90.1929,90.2911,90.1732,90.2322,109676.0
2023-11-22 15:50:00,91.86,91.9,91.76,91.8,107045.0,90.2224,90.2616,90.1241,90.1634,107045.0
2023-11-22 15:55:00,91.8,91.9,91.73,91.75,129384.0,90.1634,90.2616,90.0947,90.1143,129384.0
2023-11-24 09:30:00,91.7,91.91,91.54,91.83,181151.0,90.0652,90.2715,89.9081,90.1929,181151.0
2023-11-24 09:35:00,91.82,91.84,91.58,91.66,102919.0,90.1831,90.2027,89.9473,90.0259,102919.0
2023-11-24 09:40:00,91.66,91.73,91.56,91.63,80520.0,90.0259,90.0947,89.9277,89.9965,80520.0
2023-11-24 09:45:00,91.64,91.7,91.52,91.61,101560.0,90.0063,90.0652,89.8884,89.9768,101560.0
2023-11-24 09:50:00,91.61,91.76,91.6,91.75,80824.0,89.9768,90.1241,89.967,90.1143,80824.0
2023-11-24 09:55:00,91.75,91.85,91.72,91.83,246413.0,90.1143,90.2125,90.0848,90.1929,246413.0
2023-11-24 10:00:00,91.83,91.96,91.83,91.9,85600.0,90.1929,90.3206,90.1929,90.2616,85600.0
2023-11-24 10:05:00,91.9,91.91,91.73,91.76,69593.0,90.2616,90.2715,90.0947,90.1241,69593.0
2023-11-24 10:10:00,91.78,91.81,91.63,91.66,51397.0,90.1438,90.1732,89.9965,90.0259,51397.0
2023-11-24 10:15:00,91.66,91.74,91.56,91.69,135177.0,90.0259,90.1045,89.9277,90.0554,135177.0
2023-11-24 10:20:00,91.69,91.77,91.62,91.68,63804.0,90.0554,90.134,89.9866,90.0456,63804.0
2023-11-24 10:25:00,91.68,91.72,91.62,91.67,71972.0,90.0456,90.0848,89.9866,90.0357,71972.0
2023-11-24 10:30:00,91.68,91.78,91.65,91.69,62831.0,90.0456,90.1438,90.0161,90.0554,62831.0
2023-11-24 10:35:00,91.69,91.82,91.64,91.76,54576.0,90.0554,90.1831,90.0063,90.1241,54576.0
2023-11-24 10:40:00,91.77,91.81,91.71,91.72,54966.0,90.134,90.1732,90.075,90.0848,54966.0
2023-11-24 10:45:00,91.72,91.77,91.69,91.72,33324.0,90.0848,90.134,90.0554,90.0848,33324.0
2023-11-24 10:50:00,91.72,91.75,91.53,91.71,75418.0,90.0848,90.1143,89.8982,90.075,75418.0
2023-11-24 10:55:00,91.71,91.81,91.66,91.76,41290.0,90.075,90.1732,90.0259,90.1241,41290.0
2023-11-24 11:00:00,91.77,91.82,91.72,91.74,51657.0,90.134,90.1831,90.0848,90.1045,51657.0
2023-11-24 11:05:00,91.74,91.81,91.65,91.77,25146.0,90.1045,90.1732,90.0161,90.134,25146.0
2023-11-24 11:10:00,91.76,91.83,91.75,91.79,41566.0,90.1241,90.1929,90.1143,90.1536,41566.0
2023-11-24 11:15:00,91.79,91.82,91.73,91.75,31739.0,90.1536,90.1831,90.0947,90.1143,31739.0
2023-11-24 11:20:00,91.77,91.79,91.69,91.73,29281.0,90.134,90.1536,90.0554,90.0947,29281.0
2023-11-24 11:25:00,91.74,91.77,91.63,91.7,35978.0,90.1045,90.134,89.9965,90.0652,35978.0
2023-11-24 11:30:00,91.72,91.75,91.65,91.67,31300.0,90.0848,90.1143,90.0161,90.0357,31300.0
2023-11-24 11:35:00,91.67,91.77,91.64,91.64,39203.0,90.0357,90.134,90.0063,90.0063,39203.0
2023-11-24 11:40:00,91.64,91.7,91.64,91.65,39056.0,90.0063,90.0652,90.0063,90.0161,39056.0
2023-11-24 11:45:00,91.65,91.71,91.63,91.64,32688.0,90.0161,90.075,89.9965,90.0063,32688.0
2023-11-24 11:50:00,91.65,91.7,91.64,91.64,17638.0,90.0161,90.0652,90.0063,90.0063,17638.0
2023-11-24 11:55:00,91.65,91.71,91.62,91.66,39869.0,90.0161,90.075,89.9866,90.0259,39869.0
2023-11-24 12:00:00,91.66,91.74,91.63,91.65,36560.0,90.0259,90.1045,89.9965,90.0161,36560.0
2023-11-24 12:05:00,91.65,91.7,91.61,91.68,14943.0,90.0161,90.0652,89.9768,90.0456,14943.0
2023-11-24 12:10:00,91.68,91.75,91.67,91.73,33118.0,90.0456,90.1143,90.0357,90.0947,33118.0
2023-11-24 12:15:00,91.73,91.76,91.69,91.75,27001.0,90.0947,90.1241,90.0554,90.1143,27001.0
2023-11-24 12:20:00,91.76,91.77,91.61,91.63,31883.0,90.1241,90.134,89.9768,89.9965,31883.0
2023-11-24 12:25:00,91.64,91.72,91.61,91.61,30825.0,90.0063,90.0848,89.9768,89.9768,30825.0
2023-11-24 12:30:00,91.6,91.7,91.59,91.7,45700.0,89.967,90.0652,89.9572,90.0652,45700.0
2023-11-24 12:35:00,91.7,91.72,91.67,91.72,25808.0,90.0652,90.0848,90.0357,90.0848,25808.0
2023-11-24 12:40:00,91.72,91.74,91.61,91.62,41087.0,90.0848,90.1045,89.9768,89.9866,41087.0
2023-11-24 12:45:00,91.62,91.76,91.62,91.67,69656.0,89.9866,90.1241,89.9866,90.0357,69656.0
2023-11-24 12:50:00,91.67,91.8,91.63,91.78,101830.0,90.0357,90.1634,89.9965,90.1438,101830.0
2023-11-24 12:55:00,91.77,91.88,91.77,91.85,99154.0,90.134,90.242,90.134,90.2125,99154.0
2023-11-27 09:30:00,91.41,91.81,91.27,91.28,243477.0,89.7804,90.1732,89.6429,89.6527,243477.0
2023-11-27 09:35:00,91.29,91.35,91.11,91.33,146035.0,89.6625,89.7214,89.4857,89.7018,146035.0
2023-11-27 09:40:00,91.33,91.35,91.19,91.27,87018.0,89.7018,89.7214,89.5643,89.6429,87018.0
2023-11-27 09:45:00,91.27,91.33,91.18,91.24,86561.0,89.6429,89.7018,89.5545,89.6134,86561.0
2023-11-27 09:50:00,91.25,91.32,91.1,91.32,73254.0,89.6232,89.692,89.4759,89.692,73254.0
2023-11-27 09:55:00,91.32,91.37,91.22,91.37,57024.0,89.692,89.7411,89.5938,89.7411,57024.0
2023-11-27 10:00:00,91.37,91.54,91.36,91.49,148374.0,89.7411,89.9081,89.7313,89.8589,148374.0
2023-11-27 10:05:00,91.51,91.74,91.45,91.74,139187.0,89.8786,90.1045,89.8197,90.1045,139187.0
2023-11-27 10:10:00,91.75,91.79,91.51,91.63,111323.0,90.1143,90.1536,89.8786,89.9965,111323.0
2023-11-27 10:15:00,91.64,91.66,91.4,91.43,109336.0,90.0063,90.0259,89.7706,89.8,109336.0
2023-11-27 10:20:00,91.44,91.53,91.21,91.27,128108.0,89.8098,89.8982,89.5839,89.6429,128108.0
2023-11-27 10:25:00,91.26,91.54,91.25,91.43,85585.0,89.633,89.9081,89.6232,89.8,85585.0
2023-11-27 10:30:00,91.44,91.59,91.44,91.58,96559.0,89.8098,89.9572,89.8098,89.9473,96559.0
2023-11-27 10:35:00,91.58,91.7,91.49,91.56,167137.0,89.9473,90.0652,89.8589,89.9277,167137.0
2023-11-27 10:40:00,91.55,91.67,91.54,91.61,97286.0,89.9179,90.0357,89.9081,89.9768,97286.0
2023-11-27 10:45:00,91.6,91.65,91.5,91.59,56030.0,89.967,90.0161,89.8688,89.9572,56030.0
2023-11-27 10:50:00,91.58,91.61,91.51,91.56,57392.0,89.9473,89.9768,89.8786,89.9277,57392.0
2023-11-27 10:55:00,91.56,91.65,91.54,91.54,45853.0,89.9277,90.0161,89.9081,89.9081,45853.0
2023-11-27 11:00:00,91.54,91.54,91.35,91.38,83576.0,89.9081,89.9081,89.7214,89.7509,83576.0
2023-11-27 11:05:00,91.38,91.41,91.2,91.4,79257.0,89.7509,89.7804,89.5741,89.7706,79257.0
2023-11-27 11:10:00,91.4,91.44,91.25,91.34,79357.0,89.7706,89.8098,89.6232,89.7116,79357.0
2023-11-27 11:15:00,91.31,91.4,91.28,91.4,41569.0,89.6822,89.7706,89.6527,89.7706,41569.0
2023-11-27 11:20:00,91.41,91.51,91.36,91.37,59946.0,89.7804,89.8786,89.7313,89.7411,59946.0
2023-11-27 11:25:00,91.38,91.57,91.34,91.57,61924.0,89.7509,89.9375,89.7116,89.9375,61924.0
2023-11-27 11:30:00,91.57,91.59,91.41,91.49,63561.0,89.9375,89.9572,89.7804,89.8589,63561.0
2023-11-27 11:35:00,91.49,91.62,91.48,91.55,83514.0,89.8589,89.9866,89.8491,89.9179,83514.0
2023-11-27 11:40:00,91.58,91.64,91.46,91.55,50066.0,89.9473,90.0063,89.8295,89.9179,50066.0
2023-11-27 11:45:00,91.55,91.61,91.51,91.59,19098.0,89.9179,89.9768,89.8786,89.9572,19098.0
2023-11-27 11:50:00,91.6,91.7,91.58,91.69,49925.0,89.967,90.0652,89.9473,90.0554,49925.0
2023-11-27 11:55:00,91.69,91.89,91.67,91.69,117547.0,90.0554,90.2518,90.0357,90.0554,117547.0
2023-11-27 12:00:00,91.7,91.7,91.6,91.7,86406.0,90.0652,90.0652,89.967,90.0652,86406.0
2023-11-27 12:05:00,91.71,91.81,91.66,91.75,52989.0,90.075,90.1732,90.0259,90.1143,52989.0
2023-11-27 12:10:00,91.75,91.79,91.71,91.77,27019.0,90.1143,90.1536,90.075,90.134,27019.0
2023-11-27 12:15:00,91.75,91.79,91.63,91.74,55871.0,90.1143,90.1536,89.9965,90.1045,55871.0
2023-11-27 12:20:00,91.72,91.72,91.59,91.62,48280.0,90.0848,90.0848,89.9572,89.9866,48280.0
2023-11-27 12:25:00,91.61,91.68,91.53,91.64,61278.0,89.9768,90.0456,89.8982,90.0063,61278.0
2023-11-27 12:30:00,91.64,91.7,91.62,91.67,67024.0,90.0063,90.0652,89.9866,90.0357,67024.0
2023-11-27 12:35:00,91.68,91.73,91.6,91.64,72950.0,90.0456,90.0947,89.967,90.0063,72950.0
2023-11-27 12:40:00,91.66,91.79,91.66,91.79,73106.0,90.0259,90.1536,90.0259,90.1536,73106.0
2023-11-27 12:45:00,91.78,91.81,91.75,91.76,30541.0,90.1438,90.1732,90.1143,90.1241,30541.0
2023-11-27 12:50:00,91.75,91.8,91.71,91.79,55582.0,90.1143,90.1634,90.075,90.1536,55582.0
2023-11-27 12:55:00,91.79,91.81,91.75,91.77,36152.0,90.1536,90.1732,90.1143,90.134,36152.0
2023-11-27 13:00:00,91.78,91.88,91.66,91.87,103095.0,90.1438,90.242,90.0259,90.2322,103095.0
2023-11-27 13:05:00,91.86,91.9,91.8,91.82,49264.0,90.2224,90.2616,90.1634,90.1831,49264.0
2023-11-27 13:10:00,91.82,91.96,91.82,91.94,56785.0,90.1831,90.3206,90.1831,90.3009,56785.0
2023-11-27 13:15:00,91.95,91.95,91.83,91.84,73833.0,90.3107,90.3107,90.1929,90.2027,73833.0
2023-11-27 13:20:00,91.84,91.84,91.76,91.78,38499.0,90.2027,90.2027,90.1241,90.1438,38499.0
2023-11-27 13:25:00,91.79,91.81,91.7,91.81,51799.0,90.1536,90.1732,90.0652,90.1732,51799.0
2023-11-27 13:30:00,91.81,91.87,91.78,91.84,48501.0,90.1732,90.2322,90.1438,90.2027,48501.0
2023-11-27 13:35:00,91.85,91.88,91.73,91.73,30358.0,90.2125,90.242,90.0947,90.0947,30358.0
2023-11-27 13:40:00,91.73,91.78,91.68,91.71,42018.0,90.0947,90.1438,90.0456,90.075,42018.0
2023-11-27 13:45:00,91.72,91.8,91.69,91.73,43194.0,90.0848,90.1634,90.0554,90.0947,43194.0
2023-11-27 13:50:00,91.72,91.76,91.69,91.7,25788.0,90.0848,90.1241,90.0554,90.0652,25788.0
2023-11-27 13:55:00,91.7,91.76,91.63,91.72,38559.0,90.0652,90.1241,89.9965,90.0848,38559.0
2023-11-27 14:00:00,91.75,91.83,91.73,91.77,37157.0,90.1143,90.1929,90.0947,90.134,37157.0
2023-11-27 14:05:00,91.76,91.8,91.71,91.74,22229.0,90.1241,90.1634,90.075,90.1045,22229.0
2023-11-27 14:10:00,91.74,91.77,91.72,91.75,17823.0,90.1045,90.134,90.0848,90.1143,17823.0
2023-11-27 14:15:00,91.74,91.74,91.64,91.64,26495.0,90.1045,90.1045,90.0063,90.0063,26495.0
2023-11-27 14:20:00,91.64,91.69,91.61,91.65,34697.0,90.0063,90.0554,89.9768,90.0161,34697.0
2023-11-27 14:25:00,91.65,91.68,91.59,91.65,31782.0,90.0161,90.0456,89.9572,90.0161,31782.0
2023-11-27 14:30:00,91.66,91.66,91.56,91.59,28988.0,90.0259,90.0259,89.9277,89.9572,28988.0
2023-11-27 14:35:00,91.57,91.68,91.54,91.55,36438.0,89.9375,90.0456,89.9081,89.9179,36438.0
2023-11-27 14:40:00,91.54,91.55,91.13,91.31,153984.0,89.9081,89.9179,89.5054,89.6822,153984.0
2023-11-27 14:45:00,91.32,91.38,91.21,91.25,61464.0,89.692,89.7509,89.5839,89.6232,61464.0
2023-11-27 14:50:00,91.25,91.3,91.24,91.28,43169.0,89.6232,89.6723,89.6134,89.6527,43169.0
2023-11-27 14:55:00,91.27,91.45,91.24,91.45,82497.0,89.6429,89.8197,89.6134,89.8197,82497.0
2023-11-27 15:00:00,91.45,91.49,91.41,91.44,69536.0,89.8197,89.8589,89.7804,89.8098,69536.0
2023-11-27 15:05:00,91.44,91.5,91.39,91.45,46600.0,89.8098,89.8688,89.7607,89.8197,46600.0
2023-11-27 15:10:00,91.44,91.47,91.36,91.37,45068.0,89.8098,89.8393,89.7313,89.7411,45068.0
2023-11-27 15:15:00,91.36,91.52,91.34,91.52,38049.0,89.7313,89.8884,89.7116,89.8884,38049.0
2023-11-27 15:20:00,91.53,91.63,91.52,91.63,38157.0,89.8982,89.9965,89.8884,89.9965,38157.0
2023-11-27 15:25:00,91.62,91.64,91.56,91.63,48887.0,89.9866,90.0063,89.9277,89.9965,48887.0
2023-11-27 15:30:00,91.64,91.69,91.59,91.66,60834.0,90.0063,90.0554,89.9572,90.0259,60834.0
2023-11-27 15:35:00,91.66,91.84,91.64,91.77,60092.0,90.0259,90.2027,90.0063,90.134,60092.0
2023-11-27 15:40:00,91.78,91.8,91.69,91.73,61546.0,90.1438,90.1634,90.0554,90.0947,61546.0
2023-11-27 15:45:00,91.71,91.73,91.52,91.53,88749.0,90.075,90.0947,89.8884,89.8982,88749.0
2023-11-27 15:50:00,91.54,91.66,91.43,91.43,128552.0,89.9081,90.0259,89.8,89.8,128552.0
2023-11-27 15:55:00,91.43,91.48,91.28,91.36,270064.0,89.8,89.8491,89.6527,89.7313,270064.0
2023-11-28 09:30:00,91.05,91.15,90.93,90.97,192774.0,89.4268,89.525,89.3089,89.3482,192774.0
2023-11-28 09:35:00,90.98,91.09,90.85,90.97,105620.0,89.358,89.4661,89.2304,89.3482,105620.0
2023-11-28 09:40:00,90.96,90.97,90.72,90.79,116192.0,89.3384,89.3482,89.1027,89.1714,116192.0
2023-11-28 09:45:00,90.78,91.03,90.78,90.94,124074.0,89.1616,89.4071,89.1616,89.3188,124074.0
2023-11-28 09:50:00,90.92,90.95,90.74,90.76,73330.0,89.2991,89.3286,89.1223,89.142,73330.0
2023-11-28 09:55:00,90.75,90.82,90.73,90.78,86051.0,89.1321,89.2009,89.1125,89.1616,86051.0
2023-11-28 10:00:00,90.78,91.07,90.77,90.99,152844.0,89.1616,89.4464,89.1518,89.3679,152844.0
2023-11-28 10:05:00,90.98,91.04,90.87,90.94,64842.0,89.358,89.417,89.25,89.3188,64842.0
2023-11-28 10:10:00,90.95,90.97,90.79,90.96,72236.0,89.3286,89.3482,89.1714,89.3384,72236.0
2023-11-28 10:15:00,90.96,91.13,90.96,91.13,133547.0,89.3384,89.5054,89.3384,89.5054,133547.0
2023-11-28 10:20:00,91.12,91.2,91.07,91.08,82493.0,89.4955,89.5741,89.4464,89.4563,82493.0
2023-11-28 10:25:00,91.09,91.16,91.03,91.07,143604.0,89.4661,89.5348,89.4071,89.4464,143604.0
2023-11-28 10:30:00,91.04,91.15,91.02,91.13,56224.0,89.417,89.525,89.3973,89.5054,56224.0
2023-11-28 10:35:00,91.12,91.36,90.99,91.33,194019.0,89.4955,89.7313,89.3679,89.7018,194019.0
2023-11-28 10:40:00,91.32,91.87,91.32,91.84,212116.0,89.692,90.2322,89.692,90.2027,212116.0
2023-11-28 10:45:00,91.84,91.85,91.61,91.61,96495.0,90.2027,90.2125,89.9768,89.9768,96495.0
2023-11-28 10:50:00,91.6,91.75,91.59,91.63,47307.0,89.967,90.1143,89.9572,89.9965,47307.0
2023-11-28 10:55:00,91.62,91.74,91.43,91.74,69884.0,89.9866,90.1045,89.8,90.1045,69884.0
2023-11-28 11:00:00,91.74,91.76,91.62,91.75,50071.0,90.1045,90.1241,89.9866,90.1143,50071.0
2023-11-28 11:05:00,91.74,91.82,91.7,91.7,54377.0,90.1045,90.1831,90.0652,90.0652,54377.0
2023-11-28 11:10:00,91.7,91.8,91.59,91.78,52149.0,90.0652,90.1634,89.9572,90.1438,52149.0
2023-11-28 11:15:00,91.78,91.82,91.69,91.78,52830.0,90.1438,90.1831,90.0554,90.1438,52830.0
2023-11-28 11:20:00,91.8,92.02,91.75,92.02,106887.0,90.1634,90.3795,90.1143,90.3795,106887.0
2023-11-28 11:25:00,92.0,92.02,91.92,91.98,65757.0,90.3599,90.3795,90.2813,90.3402,65757.0
2023-11-28 11:30:00,91.98,92.34,91.95,92.31,107027.0,90.3402,90.6938,90.3107,90.6643,107027.0
2023-11-28 11:35:00,92.33,92.36,92.25,92.3,96677.0,90.684,90.7134,90.6054,90.6545,96677.0
2023-11-28 11:40:00,92.3,92.4,92.3,92.36,40396.0,90.6545,90.7527,90.6545,90.7134,40396.0
2023-11-28 11:45:00,92.36,92.38,92.18,92.31,66765.0,90.7134,90.7331,90.5366,90.6643,66765.0
2023-11-28 11:50:00,92.31,92.32,92.19,92.2,49241.0,90.6643,90.6742,90.5465,90.5563,49241.0
2023-11-28 11:55:00,92.21,92.26,92.17,92.23,22960.0,90.5661,90.6152,90.5268,90.5858,22960.0
2023-11-28 12:00:00,92.25,92.26,92.2,92.22,22085.0,90.6054,90.6152,90.5563,90.5759,22085.0
2023-11-28 12:05:00,92.23,92.23,91.99,92.08,83664.0,90.5858,90.5858,90.35,90.4384,83664.0
2023-11-28 12:10:00,92.08,92.15,92.08,92.09,36866.0,90.4384,90.5072,90.4384,90.4483,36866.0
2023-11-28 12:15:00,92.1,92.12,91.89,91.92,65968.0,90.4581,90.4777,90.2518,90.2813,65968.0
2023-11-28 12:20:00,91.92,91.96,91.89,91.95,47711.0,90.2813,90.3206,90.2518,90.3107,47711.0
2023-11-28 12:25:00,91.96,91.97,91.84,91.87,32010.0,90.3206,90.3304,90.2027,90.2322,32010.0
2023-11-28 12:30:00,91.87,91.87,91.51,91.65,120372.0,90.2322,90.2322,89.8786,90.0161,120372.0
2023-11-28 12:35:00,91.66,91.78,91.64,91.71,47950.0,90.0259,90.1438,90.0063,90.075,47950.0
2023-11-28 12:40:00,91.73,91.75,91.59,91.62,34423.0,90.0947,90.1143,89.9572,89.9866,34423.0
2023-11-28 12:45:00,91.63,91.65,91.55,91.56,12514.0,89.9965,90.0161,89.9179,89.9277,12514.0
2023-11-28 12:50:00,91.55,91.6,91.4,91.6,53374.0,89.9179,89.967,89.7706,89.967,53374.0
2023-11-28 12:55:00,91.59,91.63,91.53,91.56,38896.0,89.9572,89.9965,89.8982,89.9277,38896.0
2023-11-28 13:00:00,91.57,91.57,90.88,91.2,328513.0,89.9375,89.9375,89.2598,89.5741,328513.0
2023-11-28 13:05:00,91.19,91.34,91.19,91.27,65284.0,89.5643,89.7116,89.5643,89.6429,65284.0
2023-11-28 13:10:00,91.25,91.26,90.96,91.05,84725.0,89.6232,89.633,89.3384,89.4268,84725.0
2023-11-28 13:15:00,91.04,91.15,90.91,91.14,77700.0,89.417,89.525,89.2893,89.5152,77700.0
2023-11-28 13:20:00,91.17,91.24,91.08,91.11,91982.0,89.5447,89.6134,89.4563,89.4857,91982.0
2023-11-28 13:25:00,91.1,91.38,91.07,91.36,90976.0,89.4759,89.7509,89.4464,89.7313,90976.0
2023-11-28 13:30:00,91.35,91.4,91.29,91.37,74725.0,89.7214,89.7706,89.6625,89.7411,74725.0
2023-11-28 13:35:00,91.36,91.41,91.3,91.35,29797.0,89.7313,89.7804,89.6723,89.7214,29797.0
2023-11-28 13:40:00,91.35,91.43,91.32,91.37,30798.0,89.7214,89.8,89.692,89.7411,30798.0
2023-11-28 13:45:00,91.38,91.5,91.36,91.42,78064.0,89.7509,89.8688,89.7313,89.7902,78064.0
2023-11-28 13:50:00,91.41,91.47,91.4,91.42,23701.0,89.7804,89.8393,89.7706,89.7902,23701.0
2023-11-28 13:55:00,91.43,91.43,91.22,91.26,68270.0,89.8,89.8,89.5938,89.633,68270.0
2023-11-28 14:00:00,91.27,91.33,91.24,91.25,22398.0,89.6429,89.7018,89.6134,89.6232,22398.0
2023-11-28 14:05:00,91.27,91.36,91.14,91.21,56751.0,89.6429,89.7313,89.5152,89.5839,56751.0
2023-11-28 14:10:00,91.22,91.36,91.21,91.21,93433.0,89.5938,89.7313,89.5839,89.5839,93433.0
2023-11-28 14:15:00,91.21,91.31,91.17,91.21,28999.0,89.5839,89.6822,89.5447,89.5839,28999.0
2023-11-28 14:20:00,91.21,91.35,91.12,91.17,59818.0,89.5839,89.7214,89.4955,89.5447,59818.0
2023-11-28 14:25:00,91.17,91.25,91.15,91.18,30023.0,89.5447,89.6232,89.525,89.5545,30023.0
2023-11-28 14:30:00,91.18,91.2,91.01,91.18,73765.0,89.5545,89.5741,89.3875,89.5545,73765.0
2023-11-28 14:35:00,91.18,91.39,91.17,91.36,103066.0,89.5545,89.7607,89.5447,89.7313,103066.0
2023-11-28 14:40:00,91.37,91.43,91.3,91.35,35677.0,89.7411,89.8,89.6723,89.7214,35677.0
2023-11-28 14:45:00,91.36,91.44,91.33,91.38,54173.0,89.7313,89.8098,89.7018,89.7509,54173.0
2023-11-28 14:50:00,91.4,91.58,91.4,91.56,106276.0,89.7706,89.9473,89.7706,89.9277,106276.0
2023-11-28 14:55:00,91.57,91.59,91.43,91.48,44464.0,89.9375,89.9572,89.8,89.8491,44464.0
2023-11-28 15:00:00,91.49,91.51,91.4,91.47,26151.0,89.8589,89.8786,89.7706,89.8393,26151.0
2023-11-28 15:05:00,91.46,91.46,91.35,91.36,42616.0,89.8295,89.8295,89.7214,89.7313,42616.0
2023-11-28 15:10:00,91.37,91.47,91.28,91.32,31146.0,89.7411,89.8393,89.6527,89.692,31146.0
2023-11-28 15:15:00,91.33,91.36,91.28,91.29,35209.0,89.7018,89.7313,89.6527,89.6625,35209.0
2023-11-28 15:20:00,91.28,91.3,91.02,91.26,105586.0,89.6527,89.6723,89.3973,89.633,105586.0
2023-11-28 15:25:00,91.23,91.33,91.18,91.27,47432.0,89.6036,89.7018,89.5545,89.6429,47432.0
2023-11-28 15:30:00,91.26,91.32,91.22,91.25,39399.0,89.633,89.692,89.5938,89.6232,39399.0
2023-11-28 15:35:00,91.25,91.27,91.18,91.22,38611.0,89.6232,89.6429,89.5545,89.5938,38611.0
2023-11-28 15:40:00,91.24,91.39,91.19,91.36,72495.0,89.6134,89.7607,89.5643,89.7313,72495.0
2023-11-28 15:45:00,91.37,91.56,91.37,91.53,38974.0,89.7411,89.9277,89.7411,89.8982,38974.0
2023-11-28 15:50:00,91.54,91.69,91.36,91.44,161899.0,89.9081,90.0554,89.7313,89.8098,161899.0
2023-11-28 15:55:00,91.43,91.68,91.43,91.55,261178.0,89.8,90.0456,89.8,89.9179,261178.0
2023-11-29 09:30:00,92.9,93.34,92.79,93.34,323005.0,91.2438,91.676,91.1358,91.676,323005.0
2023-11-29 09:35:00,93.34,93.41,93.2,93.28,160599.0,91.676,91.7447,91.5385,91.617,160599.0
2023-11-29 09:40:00,93.29,93.34,93.14,93.17,195604.0,91.6269,91.676,91.4795,91.509,195604.0
2023-11-29 09:45:00,93.17,93.41,93.17,93.37,143524.0,91.509,91.7447,91.509,91.7054,143524.0
2023-11-29 09:50:00,93.38,93.53,93.22,93.52,170073.0,91.7153,91.8626,91.5581,91.8528,170073.0
2023-11-29 09:55:00,93.52,93.6,93.43,93.49,145380.0,91.8528,91.9313,91.7644,91.8233,145380.0
2023-11-29 10:00:00,93.49,93.57,93.19,93.19,165277.0,91.8233,91.9019,91.5286,91.5286,165277.0
2023-11-29 10:05:00,93.2,93.22,92.68,92.73,186608.0,91.5385,91.5581,91.0277,91.0768,186608.0
2023-11-29 10:10:00,92.7,92.74,92.53,92.62,151684.0,91.0474,91.0867,90.8804,90.9688,151684.0
2023-11-29 10:15:00,92.63,92.68,92.47,92.48,113318.0,90.9786,91.0277,90.8215,90.8313,113318.0
2023-11-29 10:20:00,92.47,92.6,92.27,92.3,174671.0,90.8215,90.9492,90.625,90.6545,174671.0
2023-11-29 10:25:00,92.29,92.52,92.29,92.49,163406.0,90.6447,90.8706,90.6447,90.8411,163406.0
2023-11-29 10:30:00,92.49,92.59,92.37,92.41,83120.0,90.8411,90.9393,90.7233,90.7625,83120.0
2023-11-29 10:35:00,92.42,92.5,92.33,92.41,77475.0,90.7724,90.8509,90.684,90.7625,77475.0
2023-11-29 10:40:00,92.42,92.47,92.28,92.46,61767.0,90.7724,90.8215,90.6349,90.8117,61767.0
2023-11-29 10:45:00,92.46,92.46,92.32,92.4,58014.0,90.8117,90.8117,90.6742,90.7527,58014.0
2023-11-29 10:50:00,92.41,92.7,92.4,92.66,75402.0,90.7625,91.0474,90.7527,91.0081,75402.0
2023-11-29 10:55:00,92.66,92.75,92.57,92.58,95959.0,91.0081,91.0965,90.9197,90.9295,95959.0
2023-11-29 11:00:00,92.57,92.66,92.48,92.57,87079.0,90.9197,91.0081,90.8313,90.9197,87079.0
2023-11-29 11:05:00,92.57,92.58,92.25,92.28,105831.0,90.9197,90.9295,90.6054,90.6349,105831.0
2023-11-29 11:10:00,92.26,92.3,91.96,92.01,178650.0,90.6152,90.6545,90.3206,90.3697,178650.0
2023-11-29 11:15:00,92.01,92.06,91.7,91.9,195167.0,90.3697,90.4188,90.0652,90.2616,195167.0
2023-11-29 11:20:00,91.89,91.93,91.74,91.84,73199.0,90.2518,90.2911,90.1045,90.2027,73199.0
2023-11-29 11:25:00,91.84,91.87,91.67,91.69,64389.0,90.2027,90.2322,90.0357,90.0554,64389.0
2023-11-29 11:30:00,91.69,91.81,91.58,91.63,177433.0,90.0554,90.1732,89.9473,89.9965,177433.0
2023-11-29 11:35:00,91.64,91.9,91.64,91.85,111235.0,90.0063,90.2616,90.0063,90.2125,111235.0
2023-11-29 11:40:00,91.85,91.99,91.84,91.92,70590.0,90.2125,90.35,90.2027,90.2813,70590.0
2023-11-29 11:45:00,91.92,91.99,91.91,91.96,31977.0,90.2813,90.35,90.2715,90.3206,31977.0
2023-11-29 11:50:00,91.95,92.09,91.85,92.09,55039.0,90.3107,90.4483,90.2125,90.4483,55039.0
2023-11-29 11:55:00,92.08,92.08,91.99,92.07,28395.0,90.4384,90.4384,90.35,90.4286,28395.0
2023-11-29 12:00:00,92.07,92.08,91.94,91.98,56858.0,90.4286,90.4384,90.3009,90.3402,56858.0
2023-11-29 12:05:00,91.98,92.14,91.97,92.12,55766.0,90.3402,90.4974,90.3304,90.4777,55766.0
2023-11-29 12:10:00,92.13,92.22,92.06,92.18,48837.0,90.4875,90.5759,90.4188,90.5366,48837.0
2023-11-29 12:15:00,92.18,92.24,92.13,92.2,38925.0,90.5366,90.5956,90.4875,90.5563,38925.0
2023-11-29 12:20:00,92.19,92.27,92.18,92.22,91520.0,90.5465,90.625,90.5366,90.5759,91520.0
2023-11-29 12:25:00,92.22,92.34,92.18,92.32,60543.0,90.5759,90.6938,90.5366,90.6742,60543.0
2023-11-29 12:30:00,92.33,92.39,92.27,92.37,53462.0,90.684,90.7429,90.625,90.7233,53462.0
2023-11-29 12:35:00,92.36,92.38,92.32,92.36,36100.0,90.7134,90.7331,90.6742,90.7134,36100.0
2023-11-29 12:40:00,92.38,92.41,92.3,92.34,44845.0,90.7331,90.7625,90.6545,90.6938,44845.0
2023-11-29 12:45:00,92.34,92.42,92.31,92.37,48901.0,90.6938,90.7724,90.6643,90.7233,48901.0
2023-11-29 12:50:00,92.37,92.44,92.3,92.38,29467.0,90.7233,90.792,90.6545,90.7331,29467.0
2023-11-29 12:55:00,92.39,92.41,92.33,92.38,32435.0,90.7429,90.7625,90.684,90.7331,32435.0
2023-11-29 13:00:00,92.39,92.48,92.27,92.34,122938.0,90.7429,90.8313,90.625,90.6938,122938.0
2023-11-29 13:05:00,92.34,92.39,92.19,92.32,58225.0,90.6938,90.7429,90.5465,90.6742,58225.0
2023-11-29 13:10:00,92.33,92.33,92.17,92.17,42758.0,90.684,90.684,90.5268,90.5268,42758.0
2023-11-29 13:15:00,92.18,92.24,92.1,92.16,59701.0,90.5366,90.5956,90.4581,90.517,59701.0
2023-11-29 13:20:00,92.15,92.23,92.13,92.21,22970.0,90.5072,90.5858,90.4875,90.5661,22970.0
2023-11-29 13:25:00,92.2,92.4,92.18,92.39,42847.0,90.5563,90.7527,90.5366,90.7429,42847.0
2023-11-29 13:30:00,92.39,92.4,92.03,92.09,70167.0,90.7429,90.7527,90.3893,90.4483,70167.0
2023-11-29 13:35:00,92.12,92.28,92.06,92.28,63802.0,90.4777,90.6349,90.4188,90.6349,63802.0
2023-11-29 13:40:00,92.28,92.29,92.21,92.21,17399.0,90.6349,90.6447,90.5661,90.5661,17399.0
2023-11-29 13:45:00,92.22,92.35,92.2,92.28,52190.0,90.5759,90.7036,90.5563,90.6349,52190.0
2023-11-29 13:50:00,92.28,92.35,92.24,92.31,32648.0,90.6349,90.7036,90.5956,90.6643,32648.0
2023-11-29 13:55:00,92.3,92.33,92.24,92.28,29840.0,90.6545,90.684,90.5956,90.6349,29840.0
2023-11-29 14:00:00,92.26,92.3,92.1,92.15,30570.0,90.6152,90.6545,90.4581,90.5072,30570.0
2023-11-29 14:05:00,92.16,92.36,92.15,92.31,49142.0,90.517,90.7134,90.5072,90.6643,49142.0
2023-11-29 14:10:00,92.31,92.41,92.23,92.33,54757.0,90.6643,90.7625,90.5858,90.684,54757.0
2023-11-29 14:15:00,92.3,92.37,92.24,92.25,38765.0,90.6545,90.7233,90.5956,90.6054,38765.0
2023-11-29 14:20:00,92.24,92.36,92.21,92.23,42419.0,90.5956,90.7134,90.5661,90.5858,42419.0
2023-11-29 14:25:00,92.24,92.25,92.13,92.15,43483.0,90.5956,90.6054,90.4875,90.5072,43483.0
2023-11-29 14:30:00,92.14,92.14,91.97,92.01,81455.0,90.4974,90.4974,90.3304,90.3697,81455.0
2023-11-29 14:35:00,92.0,92.04,91.7,91.72,114571.0,90.3599,90.3991,90.0652,90.0848,114571.0
2023-11-29 14:40:00,91.71,91.81,91.66,91.75,34242.0,90.075,90.1732,90.0259,90.1143,34242.0
2023-11-29 14:45:00,91.74,91.9,91.72,91.84,66653.0,90.1045,90.2616,90.0848,90.2027,66653.0
2023-11-29 14:50:00,91.82,91.88,91.81,91.84,28826.0,90.1831,90.242,90.1732,90.2027,28826.0
2023-11-29 14:55:00,91.83,91.94,91.8,91.93,42842.0,90.1929,90.3009,90.1634,90.2911,42842.0
2023-11-29 15:00:00,91.93,91.95,91.83,91.87,46119.0,90.2911,90.3107,90.1929,90.2322,46119.0
2023-11-29 15:05:00,91.86,91.91,91.76,91.87,58474.0,90.2224,90.2715,90.1241,90.2322,58474.0
2023-11-29 15:10:00,91.86,91.87,91.67,91.67,88532.0,90.2224,90.2322,90.0357,90.0357,88532.0
2023-11-29 15:15:00,91.69,91.71,91.39,91.53,123988.0,90.0554,90.075,89.7607,89.8982,123988.0
2023-11-29 15:20:00,91.51,91.52,91.32,91.34,94939.0,89.8786,89.8884,89.692,89.7116,94939.0
2023-11-29 15:25:00,91.35,91.37,91.23,91.27,88245.0,89.7214,89.7411,89.6036,89.6429,88245.0
2023-11-29 15:30:00,91.27,91.34,91.22,91.27,75028.0,89.6429,89.7116,89.5938,89.6429,75028.0
2023-11-29 15:35:00,91.26,91.26,91.16,91.17,105381.0,89.633,89.633,89.5348,89.5447,105381.0
2023-11-29 15:40:00,91.18,91.38,91.13,91.36,79870.0,89.5545,89.7509,89.5054,89.7313,79870.0
2023-11-29 15:45:00,91.36,91.39,91.23,91.38,84078.0,89.7313,89.7607,89.6036,89.7509,84078.0
2023-11-29 15:50:00,91.37,91.4,91.24,91.33,158644.0,89.7411,89.7706,89.6134,89.7018,158644.0
2023-11-29 15:55:00,91.33,91.41,91.24,91.38,312730.0,89.7018,89.7804,89.6134,89.7509,312730.0
2023-11-30 09:30:00,91.83,91.96,91.57,91.65,281510.0,90.1929,90.3206,89.9375,90.0161,281510.0
2023-11-30 09:35:00,91.65,91.67,91.26,91.31,294021.0,90.0161,90.0357,89.633,89.6822,294021.0
2023-11-30 09:40:00,91.31,91.47,91.07,91.38,254932.0,89.6822,89.8393,89.4464,89.7509,254932.0
2023-11-30 09:45:00,91.38,91.39,91.02,91.2,215836.0,89.7509,89.7607,89.3973,89.5741,215836.0
2023-11-30 09:50:00,91.19,91.73,91.19,91.67,261889.0,89.5643,90.0947,89.5643,90.0357,261889.0
2023-11-30 09:55:00,91.67,91.72,91.56,91.66,112097.0,90.0357,90.0848,89.9277,90.0259,112097.0
2023-11-30 10:00:00,91.68,91.69,91.09,91.12,217319.0,90.0456,90.0554,89.4661,89.4955,217319.0
2023-11-30 10:05:00,91.15,91.42,91.15,91.24,113135.0,89.525,89.7902,89.525,89.6134,113135.0
2023-11-30 10:10:00,91.25,91.69,91.15,91.65,167774.0,89.6232,90.0554,89.525,90.0161,167774.0
2023-11-30 10:15:00,91.65,91.89,91.56,91.66,215699.0,90.0161,90.2518,89.9277,90.0259,215699.0
2023-11-30 10:20:00,91.65,91.8,91.55,91.61,139119.0,90.0161,90.1634,89.9179,89.9768,139119.0
2023-11-30 10:25:00,91.62,91.66,91.39,91.42,128272.0,89.9866,90.0259,89.7607,89.7902,128272.0
2023-11-30 10:30:00,91.42,91.74,91.35,91.71,143968.0,89.7902,90.1045,89.7214,90.075,143968.0
2023-11-30 10:35:00,91.7,91.71,91.06,91.14,171396.0,90.0652,90.075,89.4366,89.5152,171396.0
2023-11-30 10:40:00,91.15,91.32,91.03,91.26,165104.0,89.525,89.692,89.4071,89.633,165104.0
2023-11-30 10:45:00,91.26,91.29,90.93,91.0,206003.0,89.633,89.6625,89.3089,89.3777,206003.0
2023-11-30 10:50:00,91.0,91.23,90.98,91.12,97687.0,89.3777,89.6036,89.358,89.4955,97687.0
2023-11-30 10:55:00,91.14,91.49,91.1,91.49,142397.0,89.5152,89.8589,89.4759,89.8589,142397.0
2023-11-30 11:00:00,91.48,91.63,91.36,91.4,184569.0,89.8491,89.9965,89.7313,89.7706,184569.0
2023-11-30 11:05:00,91.41,91.46,91.25,91.3,98782.0,89.7804,89.8295,89.6232,89.6723,98782.0
2023-11-30 11:10:00,91.3,91.46,91.23,91.43,77651.0,89.6723,89.8295,89.6036,89.8,77651.0
2023-11-30 11:15:00,91.42,91.46,91.14,91.15,88319.0,89.7902,89.8295,89.5152,89.525,88319.0
2023-11-30 11:20:00,91.16,91.31,91.09,91.26,103907.0,89.5348,89.6822,89.4661,89.633,103907.0
2023-11-30 11:25:00,91.27,91.42,91.13,91.16,120320.0,89.6429,89.7902,89.5054,89.5348,120320.0
2023-11-30 11:30:00,91.17,91.23,91.0,91.07,121013.0,89.5447,89.6036,89.3777,89.4464,121013.0
2023-11-30 11:35:00,91.07,91.15,90.99,91.0,80850.0,89.4464,89.525,89.3679,89.3777,80850.0
2023-11-30 11:40:00,91.01,91.07,90.91,90.94,102044.0,89.3875,89.4464,89.2893,89.3188,102044.0
2023-11-30 11:45:00,90.95,91.02,90.82,90.99,127591.0,89.3286,89.3973,89.2009,89.3679,127591.0
2023-11-30 11:50:00,90.98,91.14,90.97,90.99,59728.0,89.358,89.5152,89.3482,89.3679,59728.0
2023-11-30 11:55:00,90.99,91.04,90.8,90.81,82088.0,89.3679,89.417,89.1812,89.1911,82088.0
2023-11-30 12:00:00,90.82,91.14,90.72,91.1,142933.0,89.2009,89.5152,89.1027,89.4759,142933.0
2023-11-30 12:05:00,91.12,91.16,91.08,91.13,66203.0,89.4955,89.5348,89.4563,89.5054,66203.0
2023-11-30 12:10:00,91.13,91.14,90.98,91.04,63732.0,89.5054,89.5152,89.358,89.417,63732.0
2023-11-30 12:15:00,91.04,91.04,90.7,90.78,121043.0,89.417,89.417,89.083,89.1616,121043.0
2023-11-30 12:20:00,90.78,90.78,90.63,90.64,103908.0,89.1616,89.1616,89.0143,89.0241,103908.0
2023-11-30 12:25:00,90.66,90.72,90.63,90.67,44131.0,89.0437,89.1027,89.0143,89.0536,44131.0
2023-11-30 12:30:00,90.66,90.85,90.61,90.66,102743.0,89.0437,89.2304,88.9946,89.0437,102743.0
2023-11-30 12:35:00,90.68,90.81,90.68,90.75,62182.0,89.0634,89.1911,89.0634,89.1321,62182.0
2023-11-30 12:40:00,90.75,91.07,90.72,91.05,101977.0,89.1321,89.4464,89.1027,89.4268,101977.0
2023-11-30 12:45:00,91.04,91.12,91.0,91.04,77939.0,89.417,89.4955,89.3777,89.417,77939.0
2023-11-30 12:50:00,91.03,91.1,90.99,91.0,75122.0,89.4071,89.4759,89.3679,89.3777,75122.0
2023-11-30 12:55:00,90.99,91.03,90.9,91.0,84774.0,89.3679,89.4071,89.2795,89.3777,84774.0
2023-11-30 13:00:00,90.99,90.99,90.9,90.91,55022.0,89.3679,89.3679,89.2795,89.2893,55022.0
2023-11-30 13:05:00,90.9,90.93,90.71,90.72,90299.0,89.2795,89.3089,89.0929,89.1027,90299.0
2023-11-30 13:10:00,90.73,90.87,90.72,90.8,64320.0,89.1125,89.25,89.1027,89.1812,64320.0
2023-11-30 13:15:00,90.8,90.91,90.8,90.84,81157.0,89.1812,89.2893,89.1812,89.2205,81157.0
2023-11-30 13:20:00,90.84,91.0,90.82,90.89,85216.0,89.2205,89.3777,89.2009,89.2696,85216.0
2023-11-30 13:25:00,90.89,90.93,90.69,90.71,92070.0,89.2696,89.3089,89.0732,89.0929,92070.0
2023-11-30 13:30:00,90.71,90.9,90.53,90.88,153204.0,89.0929,89.2795,88.9161,89.2598,153204.0
2023-11-30 13:35:00,90.88,90.96,90.86,90.91,56199.0,89.2598,89.3384,89.2402,89.2893,56199.0
2023-11-30 13:40:00,90.91,90.94,90.8,90.8,71657.0,89.2893,89.3188,89.1812,89.1812,71657.0
2023-11-30 13:45:00,90.8,90.83,90.72,90.75,35800.0,89.1812,89.2107,89.1027,89.1321,35800.0
2023-11-30 13:50:00,90.75,90.79,90.61,90.71,49410.0,89.1321,89.1714,88.9946,89.0929,49410.0
2023-11-30 13:55:00,90.7,90.89,90.67,90.88,61210.0,89.083,89.2696,89.0536,89.2598,61210.0
2023-11-30 14:00:00,90.87,91.01,90.86,90.95,78300.0,89.25,89.3875,89.2402,89.3286,78300.0
2023-11-30 14:05:00,90.95,91.05,90.95,91.02,62856.0,89.3286,89.4268,89.3286,89.3973,62856.0
2023-11-30 14:10:00,91.03,91.18,91.03,91.16,99913.0,89.4071,89.5545,89.4071,89.5348,99913.0
2023-11-30 14:15:00,91.16,91.25,91.11,91.18,88104.0,89.5348,89.6232,89.4857,89.5545,88104.0
2023-11-30 14:20:00,91.16,91.2,91.08,91.19,41326.0,89.5348,89.5741,89.4563,89.5643,41326.0
2023-11-30 14:25:00,91.2,91.22,91.11,91.13,36970.0,89.5741,89.5938,89.4857,89.5054,36970.0
2023-11-30 14:30:00,91.14,91.27,91.03,91.25,73391.0,89.5152,89.6429,89.4071,89.6232,73391.0
2023-11-30 14:35:00,91.25,91.3,91.22,91.28,53025.0,89.6232,89.6723,89.5938,89.6527,53025.0
2023-11-30 14:40:00,91.27,91.46,91.26,91.45,73691.0,89.6429,89.8295,89.633,89.8197,73691.0
2023-11-30 14:45:00,91.46,91.56,91.4,91.56,76625.0,89.8295,89.9277,89.7706,89.9277,76625.0
2023-11-30 14:50:00,91.56,91.59,91.47,91.54,65560.0,89.9277,89.9572,89.8393,89.9081,65560.0
2023-11-30 14:55:00,91.56,91.61,91.48,91.59,66532.0,89.9277,89.9768,89.8491,89.9572,66532.0
2023-11-30 15:00:00,91.6,91.6,91.37,91.4,110924.0,89.967,89.967,89.7411,89.7706,110924.0
2023-11-30 15:05:00,91.4,91.4,91.17,91.18,87303.0,89.7706,89.7706,89.5447,89.5545,87303.0
2023-11-30 15:10:00,91.19,91.32,91.16,91.21,80668.0,89.5643,89.692,89.5348,89.5839,80668.0
2023-11-30 15:15:00,91.2,91.24,91.12,91.18,136934.0,89.5741,89.6134,89.4955,89.5545,136934.0
2023-11-30 15:20:00,91.17,91.22,90.95,90.97,76384.0,89.5447,89.5938,89.3286,89.3482,76384.0
2023-11-30 15:25:00,90.97,91.04,90.83,91.0,66670.0,89.3482,89.417,89.2107,89.3777,66670.0
2023-11-30 15:30:00,90.99,91.17,90.95,91.08,54032.0,89.3679,89.5447,89.3286,89.4563,54032.0
2023-11-30 15:35:00,91.08,91.27,91.08,91.24,74621.0,89.4563,89.6429,89.4563,89.6134,74621.0
2023-11-30 15:40:00,91.24,91.76,91.24,91.76,137528.0,89.6134,90.1241,89.6134,90.1241,137528.0
2023-11-30 15:45:00,91.75,91.79,91.52,91.54,109756.0,90.1143,90.1536,89.8884,89.9081,109756.0
2023-11-30 15:50:00,91.56,92.32,91.56,92.19,351330.0,89.9277,90.6742,89.9277,90.5465,351330.0
2023-11-30 15:55:00,92.19,92.59,92.17,92.28,396079.0,90.5465,90.9393,90.5268,90.6349,396079.0
2023-12-01 09:30:00,91.93,91.96,91.59,91.75,316461.0,90.2911,90.3206,89.9572,90.1143,316461.0
2023-12-01 09:35:00,91.76,91.95,91.62,91.95,166363.0,90.1241,90.3107,89.9866,90.3107,166363.0
2023-12-01 09:40:00,91.95,92.12,91.92,92.11,217445.0,90.3107,90.4777,90.2813,90.4679,217445.0
2023-12-01 09:45:00,92.11,92.22,92.01,92.11,213293.0,90.4679,90.5759,90.3697,90.4679,213293.0
2023-12-01 09:50:00,92.12,92.22,91.99,92.22,202932.0,90.4777,90.5759,90.35,90.5759,202932.0
2023-12-01 09:55:00,92.21,92.21,92.08,92.15,120487.0,90.5661,90.5661,90.4384,90.5072,120487.0
2023-12-01 10:00:00,92.16,92.78,92.06,92.6,554148.0,90.517,91.1259,90.4188,90.9492,554148.0
2023-12-01 10:05:00,92.63,92.69,92.39,92.51,209005.0,90.9786,91.0376,90.7429,90.8608,209005.0
2023-12-01 10:10:00,92.49,92.57,92.21,92.26,161717.0,90.8411,90.9197,90.5661,90.6152,161717.0
2023-12-01 10:15:00,92.25,92.29,91.97,92.24,172901.0,90.6054,90.6447,90.3304,90.5956,172901.0
2023-12-01 10:20:00,92.25,92.3,92.06,92.13,172444.0,90.6054,90.6545,90.4188,90.4875,172444.0
2023-12-01 10:25:00,92.13,92.14,91.85,91.9,164827.0,90.4875,90.4974,90.2125,90.2616,164827.0
2023-12-01 10:30:00,91.89,92.14,91.68,92.12,185177.0,90.2518,90.4974,90.0456,90.4777,185177.0
2023-12-01 10:35:00,92.11,92.28,92.1,92.1,123215.0,90.4679,90.6349,90.4581,90.4581,123215.0
2023-12-01 10:40:00,92.11,92.23,91.99,92.2,111546.0,90.4679,90.5858,90.35,90.5563,111546.0
2023-12-01 10:45:00,92.2,92.34,92.16,92.3,131260.0,90.5563,90.6938,90.517,90.6545,131260.0
2023-12-01 10:50:00,92.3,92.39,92.23,92.34,70184.0,90.6545,90.7429,90.5858,90.6938,70184.0
2023-12-01 10:55:00,92.34,92.35,92.19,92.29,104733.0,90.6938,90.7036,90.5465,90.6447,104733.0
2023-12-01 11:00:00,92.3,92.41,91.73,92.33,615125.0,90.6545,90.7625,90.0947,90.684,615125.0
2023-12-01 11:05:00,92.32,92.52,92.06,92.48,283961.0,90.6742,90.8706,90.4188,90.8313,283961.0
2023-12-01 11:10:00,92.48,92.95,92.43,92.9,259982.0,90.8313,91.2929,90.7822,91.2438,259982.0
2023-12-01 11:15:00,92.9,93.0,92.62,92.75,203101.0,91.2438,91.342,90.9688,91.0965,203101.0
2023-12-01 11:20:00,92.75,92.77,92.46,92.64,130241.0,91.0965,91.1161,90.8117,90.9884,130241.0
2023-12-01 11:25:00,92.64,93.03,92.62,92.97,171940.0,90.9884,91.3715,90.9688,91.3126,171940.0
2023-12-01 11:30:00,92.98,93.19,92.61,93.13,237333.0,91.3224,91.5286,90.959,91.4697,237333.0
2023-12-01 11:35:00,93.12,93.13,92.78,92.9,105931.0,91.4599,91.4697,91.1259,91.2438,105931.0
2023-12-01 11:40:00,92.89,93.48,92.88,93.46,253368.0,91.234,91.8135,91.2242,91.7938,253368.0
2023-12-01 11:45:00,93.45,93.47,93.08,93.32,133228.0,91.784,91.8036,91.4206,91.6563,133228.0
2023-12-01 11:50:00,93.31,93.76,93.21,93.58,171574.0,91.6465,92.0885,91.5483,91.9117,171574.0
2023-12-01 11:55:00,93.6,93.63,93.49,93.5,91914.0,91.9313,91.9608,91.8233,91.8331,91914.0
2023-12-01 12:00:00,93.51,93.59,93.4,93.57,85609.0,91.8429,91.9215,91.7349,91.9019,85609.0
2023-12-01 12:05:00,93.54,93.85,93.5,93.67,136656.0,91.8724,92.1769,91.8331,92.0001,136656.0
2023-12-01 12:10:00,93.66,93.85,93.62,93.78,109846.0,91.9903,92.1769,91.951,92.1081,109846.0
2023-12-01 12:15:00,93.77,93.85,93.55,93.61,83763.0,92.0983,92.1769,91.8822,91.9412,83763.0
2023-12-01 12:20:00,93.6,93.76,93.48,93.67,131721.0,91.9313,92.0885,91.8135,92.0001,131721.0
2023-12-01 12:25:00,93.66,93.9,93.64,93.86,90322.0,91.9903,92.226,91.9706,92.1867,90322.0
2023-12-01 12:30:00,93.86,94.06,93.78,93.81,130449.0,92.1867,92.3831,92.1081,92.1376,130449.0
2023-12-01 12:35:00,93.81,93.98,93.74,93.95,37083.0,92.1376,92.3046,92.0688,92.2751,37083.0
2023-12-01 12:40:00,93.95,94.05,93.87,93.99,56635.0,92.2751,92.3733,92.1965,92.3144,56635.0
2023-12-01 12:45:00,93.99,94.22,93.98,94.2,53355.0,92.3144,92.5403,92.3046,92.5206,53355.0
2023-12-01 12:50:00,94.18,94.25,94.12,94.23,55915.0,92.501,92.5697,92.4421,92.5501,55915.0
2023-12-01 12:55:00,94.23,94.31,94.17,94.18,59495.0,92.5501,92.6287,92.4912,92.501,59495.0
2023-12-01 13:00:00,94.18,94.21,94.07,94.09,90109.0,92.501,92.5305,92.393,92.4126,90109.0
2023-12-01 13:05:00,94.08,94.08,93.84,93.97,109371.0,92.4028,92.4028,92.1671,92.2947,109371.0
2023-12-01 13:10:00,93.97,93.99,93.68,93.8,78089.0,92.2947,92.3144,92.0099,92.1278,78089.0
2023-12-01 13:15:00,93.79,93.89,93.69,93.87,82682.0,92.1179,92.2162,92.0197,92.1965,82682.0
2023-12-01 13:20:00,93.86,93.96,93.72,93.92,76670.0,92.1867,92.2849,92.0492,92.2456,76670.0
2023-12-01 13:25:00,93.93,93.96,93.63,93.64,53996.0,92.2554,92.2849,91.9608,91.9706,53996.0
2023-12-01 13:30:00,93.64,93.72,93.56,93.7,72933.0,91.9706,92.0492,91.892,92.0295,72933.0
2023-12-01 13:35:00,93.7,93.77,93.5,93.56,89848.0,92.0295,92.0983,91.8331,91.892,89848.0
2023-12-01 13:40:00,93.53,93.72,93.41,93.69,72155.0,91.8626,92.0492,91.7447,92.0197,72155.0
2023-12-01 13:45:00,93.68,93.7,93.55,93.58,47559.0,92.0099,92.0295,91.8822,91.9117,47559.0
2023-12-01 13:50:00,93.58,93.67,93.5,93.53,58689.0,91.9117,92.0001,91.8331,91.8626,58689.0
2023-12-01 13:55:00,93.53,93.6,93.47,93.51,37953.0,91.8626,91.9313,91.8036,91.8429,37953.0
2023-12-01 14:00:00,93.5,93.67,93.45,93.65,51899.0,91.8331,92.0001,91.784,91.9804,51899.0
2023-12-01 14:05:00,93.64,93.64,93.43,93.43,51499.0,91.9706,91.9706,91.7644,91.7644,51499.0
2023-12-01 14:10:00,93.44,93.75,93.44,93.72,65299.0,91.7742,92.0787,91.7742,92.0492,65299.0
2023-12-01 14:15:00,93.71,93.78,93.62,93.62,52643.0,92.0394,92.1081,91.951,91.951,52643.0
2023-12-01 14:20:00,93.62,93.82,93.56,93.8,50318.0,91.951,92.1474,91.892,92.1278,50318.0
2023-12-01 14:25:00,93.79,93.79,93.61,93.76,55527.0,92.1179,92.1179,91.9412,92.0885,55527.0
2023-12-01 14:30:00,93.76,93.8,93.7,93.76,25831.0,92.0885,92.1278,92.0295,92.0885,25831.0
2023-12-01 14:35:00,93.76,93.82,93.68,93.81,25123.0,92.0885,92.1474,92.0099,92.1376,25123.0
2023-12-01 14:40:00,93.81,93.85,93.6,93.73,46946.0,92.1376,92.1769,91.9313,92.059,46946.0
2023-12-01 14:45:00,93.72,93.8,93.67,93.77,48859.0,92.0492,92.1278,92.0001,92.0983,48859.0
2023-12-01 14:50:00,93.77,93.84,93.74,93.81,30755.0,92.0983,92.1671,92.0688,92.1376,30755.0
2023-12-01 14:55:00,93.81,93.96,93.8,93.96,60634.0,92.1376,92.2849,92.1278,92.2849,60634.0
2023-12-01 15:00:00,93.95,93.99,93.88,93.89,119308.0,92.2751,92.3144,92.2063,92.2162,119308.0
2023-12-01 15:05:00,93.88,93.89,93.55,93.75,116575.0,92.2063,92.2162,91.8822,92.0787,116575.0
2023-12-01 15:10:00,93.74,93.91,93.71,93.79,35764.0,92.0688,92.2358,92.0394,92.1179,35764.0
2023-12-01 15:15:00,93.79,93.79,93.69,93.75,59549.0,92.1179,92.1179,92.0197,92.0787,59549.0
2023-12-01 15:20:00,93.75,93.77,93.65,93.73,29073.0,92.0787,92.0983,91.9804,92.059,29073.0
2023-12-01 15:25:00,93.73,93.94,93.73,93.94,69570.0,92.059,92.2653,92.059,92.2653,69570.0
2023-12-01 15:30:00,93.94,94.0,93.87,93.98,89395.0,92.2653,92.3242,92.1965,92.3046,89395.0
2023-12-01 15:35:00,93.98,93.99,93.8,93.82,58415.0,92.3046,92.3144,92.1278,92.1474,58415.0
2023-12-01 15:40:00,93.82,93.9,93.78,93.84,61589.0,92.1474,92.226,92.1081,92.1671,61589.0
2023-12-01 15:45:00,93.84,93.91,93.77,93.9,63288.0,92.1671,92.2358,92.0983,92.226,63288.0
2023-12-01 15:50:00,93.88,93.93,93.66,93.67,108882.0,92.2063,92.2554,91.9903,92.0001,108882.0
2023-12-01 15:55:00,93.67,94.11,93.67,93.93,276957.0,92.0001,92.4322,92.0001,92.2554,276957.0
2023-12-04 09:30:00,91.8,92.32,91.73,92.32,353206.0,90.1634,90.6742,90.0947,90.6742,353206.0
2023-12-04 09:35:00,92.32,92.35,92.04,92.24,201971.0,90.6742,90.7036,90.3991,90.5956,201971.0
2023-12-04 09:40:00,92.24,92.43,92.19,92.31,124656.0,90.5956,90.7822,90.5465,90.6643,124656.0
2023-12-04 09:45:00,92.32,92.54,92.32,92.45,180714.0,90.6742,90.8902,90.6742,90.8018,180714.0
2023-12-04 09:50:00,92.45,92.55,92.27,92.39,176247.0,90.8018,90.9001,90.625,90.7429,176247.0
2023-12-04 09:55:00,92.39,92.4,92.0,92.04,176439.0,90.7429,90.7527,90.3599,90.3991,176439.0
2023-12-04 10:00:00,92.04,92.15,91.84,92.12,214571.0,90.3991,90.5072,90.2027,90.4777,214571.0
2023-12-04 10:05:00,92.13,92.22,92.01,92.12,151076.0,90.4875,90.5759,90.3697,90.4777,151076.0
2023-12-04 10:10:00,92.11,92.23,91.95,91.99,127466.0,90.4679,90.5858,90.3107,90.35,127466.0
2023-12-04 10:15:00,92.02,92.03,91.77,91.81,168131.0,90.3795,90.3893,90.134,90.1732,168131.0
2023-12-04 10:20:00,91.81,91.93,91.35,91.35,188656.0,90.1732,90.2911,89.7214,89.7214,188656.0
2023-12-04 10:25:00,91.35,91.47,91.2,91.33,141588.0,89.7214,89.8393,89.5741,89.7018,141588.0
2023-12-04 10:30:00,91.31,91.46,91.19,91.21,216674.0,89.6822,89.8295,89.5643,89.5839,216674.0
2023-12-04 10:35:00,91.22,91.39,91.16,91.27,93981.0,89.5938,89.7607,89.5348,89.6429,93981.0
2023-12-04 10:40:00,91.29,91.36,91.22,91.31,87896.0,89.6625,89.7313,89.5938,89.6822,87896.0
2023-12-04 10:45:00,91.3,91.37,91.23,91.29,125831.0,89.6723,89.7411,89.6036,89.6625,125831.0
2023-12-04 10:50:00,91.28,91.28,91.03,91.04,152825.0,89.6527,89.6527,89.4071,89.417,152825.0
2023-12-04 10:55:00,91.04,91.19,91.04,91.15,116448.0,89.417,89.5643,89.417,89.525,116448.0
2023-12-04 11:00:00,91.14,91.19,91.07,91.12,121253.0,89.5152,89.5643,89.4464,89.4955,121253.0
2023-12-04 11:05:00,91.11,91.24,91.09,91.17,85296.0,89.4857,89.6134,89.4661,89.5447,85296.0
2023-12-04 11:10:00,91.18,91.29,91.07,91.28,96623.0,89.5545,89.6625,89.4464,89.6527,96623.0
2023-12-04 11:15:00,91.28,91.44,91.28,91.37,147024.0,89.6527,89.8098,89.6527,89.7411,147024.0
2023-12-04 11:20:00,91.38,91.52,91.27,91.34,124978.0,89.7509,89.8884,89.6429,89.7116,124978.0
2023-12-04 11:25:00,91.35,91.48,91.27,91.46,59175.0,89.7214,89.8491,89.6429,89.8295,59175.0
2023-12-04 11:30:00,91.46,91.53,91.35,91.39,102771.0,89.8295,89.8982,89.7214,89.7607,102771.0
2023-12-04 11:35:00,91.4,91.48,91.37,91.45,37348.0,89.7706,89.8491,89.7411,89.8197,37348.0
2023-12-04 11:40:00,91.46,91.62,91.45,91.52,87378.0,89.8295,89.9866,89.8197,89.8884,87378.0
2023-12-04 11:45:00,91.52,91.76,91.52,91.68,72964.0,89.8884,90.1241,89.8884,90.0456,72964.0
2023-12-04 11:50:00,91.69,91.9,91.69,91.78,85999.0,90.0554,90.2616,90.0554,90.1438,85999.0
2023-12-04 11:55:00,91.77,92.06,91.76,92.01,86488.0,90.134,90.4188,90.1241,90.3697,86488.0
2023-12-04 12:00:00,92.02,92.06,91.91,92.02,54728.0,90.3795,90.4188,90.2715,90.3795,54728.0
2023-12-04 12:05:00,92.01,92.16,91.95,92.08,74697.0,90.3697,90.517,90.3107,90.4384,74697.0
2023-12-04 12:10:00,92.09,92.13,91.99,92.13,32918.0,90.4483,90.4875,90.35,90.4875,32918.0
2023-12-04 12:15:00,92.12,92.23,92.08,92.08,51975.0,90.4777,90.5858,90.4384,90.4384,51975.0
2023-12-04 12:20:00,92.09,92.14,92.0,92.06,78145.0,90.4483,90.4974,90.3599,90.4188,78145.0
2023-12-04 12:25:00,92.06,92.31,92.05,92.2,84952.0,90.4188,90.6643,90.409,90.5563,84952.0
2023-12-04 12:30:00,92.19,92.46,92.15,92.38,109759.0,90.5465,90.8117,90.5072,90.7331,109759.0
2023-12-04 12:35:00,92.38,92.43,92.22,92.34,68603.0,90.7331,90.7822,90.5759,90.6938,68603.0
2023-12-04 12:40:00,92.32,92.42,92.29,92.38,35490.0,90.6742,90.7724,90.6447,90.7331,35490.0
2023-12-04 12:45:00,92.39,92.42,92.32,92.36,39840.0,90.7429,90.7724,90.6742,90.7134,39840.0
2023-12-04 12:50:00,92.35,92.46,92.31,92.36,32499.0,90.7036,90.8117,90.6643,90.7134,32499.0
2023-12-04 12:55:00,92.36,92.49,92.36,92.45,47647.0,90.7134,90.8411,90.7134,90.8018,47647.0
2023-12-04 13:00:00,92.46,92.46,92.26,92.3,71872.0,90.8117,90.8117,90.6152,90.6545,71872.0
2023-12-04 13:05:00,92.3,92.35,92.23,92.26,42301.0,90.6545,90.7036,90.5858,90.6152,42301.0
2023-12-04 13:10:00,92.27,92.31,92.23,92.26,20651.0,90.625,90.6643,90.5858,90.6152,20651.0
2023-12-04 13:15:00,92.24,92.32,92.22,92.29,40470.0,90.5956,90.6742,90.5759,90.6447,40470.0
2023-12-04 13:20:00,92.3,92.34,92.07,92.08,70785.0,90.6545,90.6938,90.4286,90.4384,70785.0
2023-12-04 13:25:00,92.08,92.08,91.94,91.96,60030.0,90.4384,90.4384,90.3009,90.3206,60030.0
2023-12-04 13:30:00,91.94,92.07,91.89,91.99,104971.0,90.3009,90.4286,90.2518,90.35,104971.0
2023-12-04 13:35:00,91.99,92.2,91.98,92.09,29585.0,90.35,90.5563,90.3402,90.4483,29585.0
2023-12-04 13:40:00,92.12,92.14,92.0,92.05,31718.0,90.4777,90.4974,90.3599,90.409,31718.0
2023-12-04 13:45:00,92.04,92.16,92.02,92.05,51321.0,90.3991,90.517,90.3795,90.409,51321.0
2023-12-04 13:50:00,92.05,92.15,92.05,92.09,25131.0,90.409,90.5072,90.409,90.4483,25131.0
2023-12-04 13:55:00,92.09,92.11,91.95,91.98,34851.0,90.4483,90.4679,90.3107,90.3402,34851.0
2023-12-04 14:00:00,91.97,92.04,91.76,91.8,81440.0,90.3304,90.3991,90.1241,90.1634,81440.0
2023-12-04 14:05:00,91.8,91.86,91.73,91.81,63775.0,90.1634,90.2224,90.0947,90.1732,63775.0
2023-12-04 14:10:00,91.8,92.09,91.79,92.05,78474.0,90.1634,90.4483,90.1536,90.409,78474.0
2023-12-04 14:15:00,92.05,92.09,91.98,92.0,33847.0,90.409,90.4483,90.3402,90.3599,33847.0
2023-12-04 14:20:00,91.99,92.06,91.87,91.91,47012.0,90.35,90.4188,90.2322,90.2715,47012.0
2023-12-04 14:25:00,91.92,92.01,91.87,91.94,34852.0,90.2813,90.3697,90.2322,90.3009,34852.0
2023-12-04 14:30:00,91.94,92.1,91.83,91.92,91368.0,90.3009,90.4581,90.1929,90.2813,91368.0
2023-12-04 14:35:00,91.93,92.11,91.92,91.99,60650.0,90.2911,90.4679,90.2813,90.35,60650.0
2023-12-04 14:40:00,91.99,92.12,91.95,92.12,71577.0,90.35,90.4777,90.3107,90.4777,71577.0
2023-12-04 14:45:00,92.12,92.14,91.95,92.09,51812.0,90.4777,90.4974,90.3107,90.4483,51812.0
2023-12-04 14:50:00,92.1,92.12,92.04,92.04,28732.0,90.4581,90.4777,90.3991,90.3991,28732.0
2023-12-04 14:55:00,92.04,92.15,92.0,92.02,79660.0,90.3991,90.5072,90.3599,90.3795,79660.0
2023-12-04 15:00:00,92.02,92.12,91.93,91.95,78818.0,90.3795,90.4777,90.2911,90.3107,78818.0
2023-12-04 15:05:00,91.95,91.99,91.84,91.95,67923.0,90.3107,90.35,90.2027,90.3107,67923.0
2023-12-04 15:10:00,91.92,92.03,91.9,91.94,74082.0,90.2813,90.3893,90.2616,90.3009,74082.0
2023-12-04 15:15:00,91.95,92.05,91.86,92.05,77401.0,90.3107,90.409,90.2224,90.409,77401.0
2023-12-04 15:20:00,92.06,92.12,91.97,91.98,74905.0,90.4188,90.4777,90.3304,90.3402,74905.0
2023-12-04 15:25:00,92.01,92.06,91.92,92.06,86109.0,90.3697,90.4188,90.2813,90.4188,86109.0
2023-12-04 15:30:00,92.05,92.2,91.92,92.18,136072.0,90.409,90.5563,90.2813,90.5366,136072.0
2023-12-04 15:35:00,92.17,92.18,92.06,92.15,106002.0,90.5268,90.5366,90.4188,90.5072,106002.0
2023-12-04 15:40:00,92.15,92.37,92.13,92.35,147346.0,90.5072,90.7233,90.4875,90.7036,147346.0
2023-12-04 15:45:00,92.34,92.42,92.26,92.39,238454.0,90.6938,90.7724,90.6152,90.7429,238454.0
2023-12-04 15:50:00,92.39,92.64,92.39,92.46,629902.0,90.7429,90.9884,90.7429,90.8117,629902.0
2023-12-04 15:55:00,92.46,92.57,92.41,92.46,758236.0,90.8117,90.9197,90.7625,90.8117,758236.0
2023-12-05 09:30:00,91.55,91.72,91.5,91.54,283246.0,89.9179,90.0848,89.8688,89.9081,283246.0
2023-12-05 09:35:00,91.53,91.63,91.37,91.42,225717.0,89.8982,89.9965,89.7411,89.7902,225717.0
2023-12-05 09:40:00,91.43,91.62,91.33,91.55,150664.0,89.8,89.9866,89.7018,89.9179,150664.0
2023-12-05 09:45:00,91.55,91.71,91.35,91.65,218036.0,89.9179,90.075,89.7214,90.0161,218036.0
2023-12-05 09:50:00,91.65,91.89,91.58,91.84,225129.0,90.0161,90.2518,89.9473,90.2027,225129.0
2023-12-05 09:55:00,91.82,91.88,91.63,91.69,170099.0,90.1831,90.242,89.9965,90.0554,170099.0
2023-12-05 10:00:00,91.65,92.64,91.65,92.54,910631.0,90.0161,90.9884,90.0161,90.8902,910631.0
2023-12-05 10:05:00,92.54,92.55,92.17,92.22,212271.0,90.8902,90.9001,90.5268,90.5759,212271.0
2023-12-05 10:10:00,92.21,92.33,91.96,92.07,274712.0,90.5661,90.684,90.3206,90.4286,274712.0
2023-12-05 10:15:00,92.08,92.21,91.98,92.2,218833.0,90.4384,90.5661,90.3402,90.5563,218833.0
2023-12-05 10:20:00,92.19,92.56,92.19,92.38,295624.0,90.5465,90.9099,90.5465,90.7331,295624.0
2023-12-05 10:25:00,92.37,92.39,91.87,92.24,225272.0,90.7233,90.7429,90.2322,90.5956,225272.0
2023-12-05 10:30:00,92.25,92.37,92.13,92.16,148199.0,90.6054,90.7233,90.4875,90.517,148199.0
2023-12-05 10:35:00,92.16,92.4,92.13,92.35,112450.0,90.517,90.7527,90.4875,90.7036,112450.0
2023-12-05 10:40:00,92.36,92.54,92.24,92.52,147783.0,90.7134,90.8902,90.5956,90.8706,147783.0
2023-12-05 10:45:00,92.53,92.73,92.5,92.7,176231.0,90.8804,91.0768,90.8509,91.0474,176231.0
2023-12-05 10:50:00,92.7,92.82,92.64,92.69,133422.0,91.0474,91.1652,90.9884,91.0376,133422.0
2023-12-05 10:55:00,92.7,92.87,92.7,92.86,109909.0,91.0474,91.2143,91.0474,91.2045,109909.0
2023-12-05 11:00:00,92.86,92.94,92.77,92.91,166671.0,91.2045,91.2831,91.1161,91.2536,166671.0
2023-12-05 11:05:00,92.92,92.98,92.76,92.77,108955.0,91.2635,91.3224,91.1063,91.1161,108955.0
2023-12-05 11:10:00,92.77,92.82,92.39,92.48,186241.0,91.1161,91.1652,90.7429,90.8313,186241.0
2023-12-05 11:15:00,92.49,92.49,91.82,91.9,215795.0,90.8411,90.8411,90.1831,90.2616,215795.0
2023-12-05 11:20:00,91.89,92.1,91.77,92.04,145135.0,90.2518,90.4581,90.134,90.3991,145135.0
2023-12-05 11:25:00,92.03,92.28,91.97,92.18,87977.0,90.3893,90.6349,90.3304,90.5366,87977.0
2023-12-05 11:30:00,92.19,92.42,92.19,92.28,82275.0,90.5465,90.7724,90.5465,90.6349,82275.0
2023-12-05 11:35:00,92.3,92.4,92.25,92.36,73686.0,90.6545,90.7527,90.6054,90.7134,73686.0
2023-12-05 11:40:00,92.37,92.44,92.21,92.32,72069.0,90.7233,90.792,90.5661,90.6742,72069.0
2023-12-05 11:45:00,92.32,92.42,92.22,92.3,46037.0,90.6742,90.7724,90.5759,90.6545,46037.0
2023-12-05 11:50:00,92.28,92.31,91.64,91.69,231539.0,90.6349,90.6643,90.0063,90.0554,231539.0
2023-12-05 11:55:00,91.68,92.05,91.67,92.03,100266.0,90.0456,90.409,90.0357,90.3893,100266.0
2023-12-05 12:00:00,92.05,92.21,92.02,92.16,96070.0,90.409,90.5661,90.3795,90.517,96070.0
2023-12-05 12:05:00,92.18,92.25,92.11,92.21,32664.0,90.5366,90.6054,90.4679,90.5661,32664.0
2023-12-05 12:10:00,92.21,92.27,92.16,92.19,43498.0,90.5661,90.625,90.517,90.5465,43498.0
2023-12-05 12:15:00,92.2,92.27,92.11,92.12,39844.0,90.5563,90.625,90.4679,90.4777,39844.0
2023-12-05 12:20:00,92.12,92.28,91.94,91.95,92951.0,90.4777,90.6349,90.3009,90.3107,92951.0
2023-12-05 12:25:00,91.99,92.25,91.97,92.18,85426.0,90.35,90.6054,90.3304,90.5366,85426.0
2023-12-05 12:30:00,92.19,92.22,91.94,92.01,84197.0,90.5465,90.5759,90.3009,90.3697,84197.0
2023-12-05 12:35:00,92.02,92.12,91.92,91.97,83327.0,90.3795,90.4777,90.2813,90.3304,83327.0
2023-12-05 12:40:00,91.97,92.01,91.58,91.69,143654.0,90.3304,90.3697,89.9473,90.0554,143654.0
2023-12-05 12:45:00,91.66,91.86,91.56,91.86,95820.0,90.0259,90.2224,89.9277,90.2224,95820.0
2023-12-05 12:50:00,91.85,91.94,91.76,91.89,79168.0,90.2125,90.3009,90.1241,90.2518,79168.0
2023-12-05 12:55:00,91.89,92.17,91.86,92.15,73410.0,90.2518,90.5268,90.2224,90.5072,73410.0
2023-12-05 13:00:00,92.15,92.2,91.99,92.08,81111.0,90.5072,90.5563,90.35,90.4384,81111.0
2023-12-05 13:05:00,92.09,92.14,91.93,92.08,89439.0,90.4483,90.4974,90.2911,90.4384,89439.0
2023-12-05 13:10:00,92.08,92.16,92.02,92.12,63589.0,90.4384,90.517,90.3795,90.4777,63589.0
2023-12-05 13:15:00,92.12,92.27,92.09,92.25,104037.0,90.4777,90.625,90.4483,90.6054,104037.0
2023-12-05 13:20:00,92.25,92.36,92.22,92.33,72251.0,90.6054,90.7134,90.5759,90.684,72251.0
2023-12-05 13:25:00,92.34,92.36,92.17,92.22,87060.0,90.6938,90.7134,90.5268,90.5759,87060.0
2023-12-05 13:30:00,92.22,92.33,92.11,92.21,75352.0,90.5759,90.684,90.4679,90.5661,75352.0
2023-12-05 13:35:00,92.22,92.25,92.07,92.19,46307.0,90.5759,90.6054,90.4286,90.5465,46307.0
2023-12-05 13:40:00,92.18,92.33,92.0,92.23,107490.0,90.5366,90.684,90.3599,90.5858,107490.0
2023-12-05 13:45:00,92.24,92.26,92.01,92.09,87164.0,90.5956,90.6152,90.3697,90.4483,87164.0
2023-12-05 13:50:00,92.08,92.13,92.04,92.09,68690.0,90.4384,90.4875,90.3991,90.4483,68690.0
2023-12-05 13:55:00,92.11,92.18,92.08,92.13,41068.0,90.4679,90.5366,90.4384,90.4875,41068.0
2023-12-05 14:00:00,92.13,92.17,92.06,92.08,35566.0,90.4875,90.5268,90.4188,90.4384,35566.0
2023-12-05 14:05:00,92.07,92.17,91.96,92.15,76724.0,90.4286,90.5268,90.3206,90.5072,76724.0
2023-12-05 14:10:00,92.14,92.37,92.14,92.3,87408.0,90.4974,90.7233,90.4974,90.6545,87408.0
2023-12-05 14:15:00,92.29,92.43,92.27,92.4,66063.0,90.6447,90.7822,90.625,90.7527,66063.0
2023-12-05 14:20:00,92.41,92.41,92.27,92.29,61154.0,90.7625,90.7625,90.625,90.6447,61154.0
2023-12-05 14:25:00,92.27,92.35,92.21,92.3,25658.0,90.625,90.7036,90.5661,90.6545,25658.0
2023-12-05 14:30:00,92.3,92.34,92.09,92.09,95623.0,90.6545,90.6938,90.4483,90.4483,95623.0
2023-12-05 14:35:00,92.1,92.16,92.01,92.09,83703.0,90.4581,90.517,90.3697,90.4483,83703.0
2023-12-05 14:40:00,92.08,92.15,92.05,92.05,31622.0,90.4384,90.5072,90.409,90.409,31622.0
2023-12-05 14:45:00,92.05,92.17,92.03,92.15,68055.0,90.409,90.5268,90.3893,90.5072,68055.0
2023-12-05 14:50:00,92.14,92.34,92.12,92.3,65943.0,90.4974,90.6938,90.4777,90.6545,65943.0
2023-12-05 14:55:00,92.3,92.44,92.28,92.41,78141.0,90.6545,90.792,90.6349,90.7625,78141.0
2023-12-05 15:00:00,92.4,92.47,92.32,92.34,70961.0,90.7527,90.8215,90.6742,90.6938,70961.0
2023-12-05 15:05:00,92.36,92.41,92.28,92.38,32672.0,90.7134,90.7625,90.6349,90.7331,32672.0
2023-12-05 15:10:00,92.4,92.48,92.33,92.41,51081.0,90.7527,90.8313,90.684,90.7625,51081.0
2023-12-05 15:15:00,92.4,92.49,92.36,92.45,59649.0,90.7527,90.8411,90.7134,90.8018,59649.0
2023-12-05 15:20:00,92.45,92.49,92.36,92.47,48878.0,90.8018,90.8411,90.7134,90.8215,48878.0
2023-12-05 15:25:00,92.48,92.49,92.31,92.35,43894.0,90.8313,90.8411,90.6643,90.7036,43894.0
2023-12-05 15:30:00,92.35,92.4,92.31,92.34,51016.0,90.7036,90.7527,90.6643,90.6938,51016.0
2023-12-05 15:35:00,92.34,92.38,92.3,92.31,42072.0,90.6938,90.7331,90.6545,90.6643,42072.0
2023-12-05 15:40:00,92.3,92.33,92.14,92.16,111845.0,90.6545,90.684,90.4974,90.517,111845.0
2023-12-05 15:45:00,92.17,92.34,92.12,92.22,112560.0,90.5268,90.6938,90.4777,90.5759,112560.0
2023-12-05 15:50:00,92.22,92.33,92.08,92.13,185454.0,90.5759,90.684,90.4384,90.4875,185454.0
2023-12-05 15:55:00,92.13,92.38,92.1,92.37,259851.0,90.4875,90.7331,90.4581,90.7233,259851.0
2023-12-06 09:30:00,93.7,93.71,93.44,93.44,284393.0,92.0295,92.0394,91.7742,91.7742,284393.0
2023-12-06 09:35:00,93.44,93.44,93.09,93.16,289805.0,91.7742,91.7742,91.4304,91.4992,289805.0
2023-12-06 09:40:00,93.16,93.33,93.14,93.18,231362.0,91.4992,91.6661,91.4795,91.5188,231362.0
2023-12-06 09:45:00,93.18,93.25,93.1,93.2,104527.0,91.5188,91.5876,91.4402,91.5385,104527.0
2023-12-06 09:50:00,93.22,93.33,93.11,93.12,142770.0,91.5581,91.6661,91.4501,91.4599,142770.0
2023-12-06 09:55:00,93.13,93.23,93.12,93.21,128266.0,91.4697,91.5679,91.4599,91.5483,128266.0
2023-12-06 10:00:00,93.21,93.24,92.87,92.92,231543.0,91.5483,91.5777,91.2143,91.2635,231543.0
2023-12-06 10:05:00,92.94,93.29,92.89,93.26,197515.0,91.2831,91.6269,91.234,91.5974,197515.0
2023-12-06 10:10:00,93.26,93.35,93.16,93.34,144137.0,91.5974,91.6858,91.4992,91.676,144137.0
2023-12-06 10:15:00,93.34,93.44,93.14,93.19,133395.0,91.676,91.7742,91.4795,91.5286,133395.0
2023-12-06 10:20:00,93.19,93.2,92.52,92.57,351337.0,91.5286,91.5385,90.8706,90.9197,351337.0
2023-12-06 10:25:00,92.57,92.75,92.45,92.67,196113.0,90.9197,91.0965,90.8018,91.0179,196113.0
2023-12-06 10:30:00,92.68,92.93,92.66,92.85,149505.0,91.0277,91.2733,91.0081,91.1947,149505.0
2023-12-06 10:35:00,92.87,92.94,92.73,92.86,150223.0,91.2143,91.2831,91.0768,91.2045,150223.0
2023-12-06 10:40:00,92.86,92.89,92.73,92.75,78551.0,91.2045,91.234,91.0768,91.0965,78551.0
2023-12-06 10:45:00,92.75,92.86,92.68,92.71,81678.0,91.0965,91.2045,91.0277,91.0572,81678.0
2023-12-06 10:50:00,92.71,92.85,92.62,92.65,101063.0,91.0572,91.1947,90.9688,90.9983,101063.0
2023-12-06 10:55:00,92.64,92.72,92.57,92.72,60832.0,90.9884,91.067,90.9197,91.067,60832.0
2023-12-06 11:00:00,92.72,92.8,92.58,92.69,99233.0,91.067,91.1456,90.9295,91.0376,99233.0
2023-12-06 11:05:00,92.69,92.83,92.57,92.65,76917.0,91.0376,91.1751,90.9197,90.9983,76917.0
2023-12-06 11:10:00,92.65,92.88,92.65,92.84,74941.0,90.9983,91.2242,90.9983,91.1849,74941.0
2023-12-06 11:15:00,92.83,92.84,92.65,92.66,54559.0,91.1751,91.1849,90.9983,91.0081,54559.0
2023-12-06 11:20:00,92.66,92.77,92.36,92.52,109084.0,91.0081,91.1161,90.7134,90.8706,109084.0
2023-12-06 11:25:00,92.53,92.7,92.46,92.5,129187.0,90.8804,91.0474,90.8117,90.8509,129187.0
2023-12-06 11:30:00,92.5,92.5,92.0,92.07,212430.0,90.8509,90.8509,90.3599,90.4286,212430.0
2023-12-06 11:35:00,92.07,92.22,92.05,92.15,106077.0,90.4286,90.5759,90.409,90.5072,106077.0
2023-12-06 11:40:00,92.15,92.17,91.99,92.05,82574.0,90.5072,90.5268,90.35,90.409,82574.0
2023-12-06 11:45:00,92.04,92.22,92.04,92.13,93894.0,90.3991,90.5759,90.3991,90.4875,93894.0
2023-12-06 11:50:00,92.12,92.36,92.1,92.3,108334.0,90.4777,90.7134,90.4581,90.6545,108334.0
2023-12-06 11:55:00,92.3,92.47,92.29,92.46,58925.0,90.6545,90.8215,90.6447,90.8117,58925.0
2023-12-06 12:00:00,92.45,92.47,92.28,92.32,60316.0,90.8018,90.8215,90.6349,90.6742,60316.0
2023-12-06 12:05:00,92.34,92.49,92.32,92.43,31800.0,90.6938,90.8411,90.6742,90.7822,31800.0
2023-12-06 12:10:00,92.43,92.51,92.32,92.32,57586.0,90.7822,90.8608,90.6742,90.6742,57586.0
2023-12-06 12:15:00,92.32,92.35,92.16,92.16,76537.0,90.6742,90.7036,90.517,90.517,76537.0
2023-12-06 12:20:00,92.17,92.28,92.13,92.17,42958.0,90.5268,90.6349,90.4875,90.5268,42958.0
2023-12-06 12:25:00,92.15,92.2,92.07,92.15,54960.0,90.5072,90.5563,90.4286,90.5072,54960.0
2023-12-06 12:30:00,92.17,92.23,92.05,92.22,64757.0,90.5268,90.5858,90.409,90.5759,64757.0
2023-12-06 12:35:00,92.21,92.34,92.19,92.29,59598.0,90.5661,90.6938,90.5465,90.6447,59598.0
2023-12-06 12:40:00,92.3,92.44,92.3,92.34,66135.0,90.6545,90.792,90.6545,90.6938,66135.0
2023-12-06 12:45:00,92.35,92.36,92.0,92.11,108558.0,90.7036,90.7134,90.3599,90.4679,108558.0
2023-12-06 12:50:00,92.11,92.14,91.9,92.07,134680.0,90.4679,90.4974,90.2616,90.4286,134680.0
2023-12-06 12:55:00,92.06,92.07,91.86,91.9,63186.0,90.4188,90.4286,90.2224,90.2616,63186.0
2023-12-06 13:00:00,91.9,92.07,91.89,91.93,66993.0,90.2616,90.4286,90.2518,90.2911,66993.0
2023-12-06 13:05:00,91.94,91.94,91.73,91.88,104348.0,90.3009,90.3009,90.0947,90.242,104348.0
2023-12-06 13:10:00,91.89,92.07,91.88,92.06,62184.0,90.2518,90.4286,90.242,90.4188,62184.0
2023-12-06 13:15:00,92.08,92.09,91.94,92.09,54261.0,90.4384,90.4483,90.3009,90.4483,54261.0
2023-12-06 13:20:00,92.09,92.15,92.02,92.06,74931.0,90.4483,90.5072,90.3795,90.4188,74931.0
2023-12-06 13:25:00,92.06,92.27,91.98,92.23,81633.0,90.4188,90.625,90.3402,90.5858,81633.0
2023-12-06 13:30:00,92.24,92.25,92.11,92.12,48878.0,90.5956,90.6054,90.4679,90.4777,48878.0
2023-12-06 13:35:00,92.11,92.2,92.11,92.13,43669.0,90.4679,90.5563,90.4679,90.4875,43669.0
2023-12-06 13:40:00,92.14,92.19,92.03,92.13,89206.0,90.4974,90.5465,90.3893,90.4875,89206.0
2023-12-06 13:45:00,92.14,92.19,92.12,92.18,41721.0,90.4974,90.5465,90.4777,90.5366,41721.0
2023-12-06 13:50:00,92.19,92.28,92.15,92.26,53496.0,90.5465,90.6349,90.5072,90.6152,53496.0
2023-12-06 13:55:00,92.25,92.34,92.25,92.28,51665.0,90.6054,90.6938,90.6054,90.6349,51665.0
2023-12-06 14:00:00,92.28,92.31,92.16,92.23,58263.0,90.6349,90.6643,90.517,90.5858,58263.0
2023-12-06 14:05:00,92.27,92.31,92.19,92.22,53676.0,90.625,90.6643,90.5465,90.5759,53676.0
2023-12-06 14:10:00,92.23,92.26,92.08,92.1,83912.0,90.5858,90.6152,90.4384,90.4581,83912.0
2023-12-06 14:15:00,92.09,92.22,92.05,92.06,49825.0,90.4483,90.5759,90.409,90.4188,49825.0
2023-12-06 14:20:00,92.06,92.09,91.91,92.01,78613.0,90.4188,90.4483,90.2715,90.3697,78613.0
2023-12-06 14:25:00,92.0,92.09,91.91,91.94,49473.0,90.3599,90.4483,90.2715,90.3009,49473.0
2023-12-06 14:30:00,91.93,92.22,91.93,92.16,89876.0,90.2911,90.5759,90.2911,90.517,89876.0
2023-12-06 14:35:00,92.16,92.17,92.04,92.12,46570.0,90.517,90.5268,90.3991,90.4777,46570.0
2023-12-06 14:40:00,92.12,92.18,92.04,92.08,64320.0,90.4777,90.5366,90.3991,90.4384,64320.0
2023-12-06 14:45:00,92.07,92.14,92.03,92.1,37072.0,90.4286,90.4974,90.3893,90.4581,37072.0
2023-12-06 14:50:00,92.13,92.16,91.97,92.0,60873.0,90.4875,90.517,90.3304,90.3599,60873.0
2023-12-06 14:55:00,92.02,92.05,91.87,91.89,48555.0,90.3795,90.409,90.2322,90.2518,48555.0
2023-12-06 15:00:00,91.88,91.93,91.81,91.84,67505.0,90.242,90.2911,90.1732,90.2027,67505.0
2023-12-06 15:05:00,91.82,91.87,91.78,91.86,65988.0,90.1831,90.2322,90.1438,90.2224,65988.0
2023-12-06 15:10:00,91.85,91.85,91.62,91.63,101627.0,90.2125,90.2125,89.9866,89.9965,101627.0
2023-12-06 15:15:00,91.65,91.68,91.54,91.61,52495.0,90.0161,90.0456,89.9081,89.9768,52495.0
2023-12-06 15:20:00,91.6,91.62,91.33,91.36,118289.0,89.967,89.9866,89.7018,89.7313,118289.0
2023-12-06 15:25:00,91.35,91.42,91.28,91.38,80904.0,89.7214,89.7902,89.6527,89.7509,80904.0
2023-12-06 15:30:00,91.37,91.5,91.32,91.42,109979.0,89.7411,89.8688,89.692,89.7902,109979.0
2023-12-06 15:35:00,91.42,91.44,91.19,91.21,153725.0,89.7902,89.8098,89.5643,89.5839,153725.0
2023-12-06 15:40:00,91.2,91.45,91.2,91.4,171267.0,89.5741,89.8197,89.5741,89.7706,171267.0
2023-12-06 15:45:00,91.41,91.42,91.27,91.34,165796.0,89.7804,89.7902,89.6429,89.7116,165796.0
2023-12-06 15:50:00,91.33,91.34,90.96,91.05,317820.0,89.7018,89.7116,89.3384,89.4268,317820.0
2023-12-06 15:55:00,91.05,91.26,90.99,91.21,250353.0,89.4268,89.633,89.3679,89.5839,250353.0
2023-12-07 09:30:00,92.44,92.62,92.26,92.48,395457.0,90.792,90.9688,90.6152,90.8313,395457.0
2023-12-07 09:35:00,92.48,92.61,92.35,92.46,219807.0,90.8313,90.959,90.7036,90.8117,219807.0
2023-12-07 09:40:00,92.46,92.56,92.34,92.37,135302.0,90.8117,90.9099,90.6938,90.7233,135302.0
2023-12-07 09:45:00,92.38,92.43,92.15,92.19,167778.0,90.7331,90.7822,90.5072,90.5465,167778.0
2023-12-07 09:50:00,92.21,92.45,92.05,92.28,158975.0,90.5661,90.8018,90.409,90.6349,158975.0
2023-12-07 09:55:00,92.29,92.42,92.12,92.16,151777.0,90.6447,90.7724,90.4777,90.517,151777.0
2023-12-07 10:00:00,92.16,92.33,92.14,92.29,105945.0,90.517,90.684,90.4974,90.6447,105945.0
2023-12-07 10:05:00,92.28,92.53,92.17,92.19,138448.0,90.6349,90.8804,90.5268,90.5465,138448.0
2023-12-07 10:10:00,92.21,92.69,92.13,92.68,139818.0,90.5661,91.0376,90.4875,91.0277,139818.0
2023-12-07 10:15:00,92.69,92.93,92.69,92.88,174535.0,91.0376,91.2733,91.0376,91.2242,174535.0
2023-12-07 10:20:00,92.89,93.11,92.86,93.04,144527.0,91.234,91.4501,91.2045,91.3813,144527.0
2023-12-07 10:25:00,93.04,93.1,92.91,93.08,126907.0,91.3813,91.4402,91.2536,91.4206,126907.0
2023-12-07 10:30:00,93.09,93.19,93.04,93.05,107345.0,91.4304,91.5286,91.3813,91.3911,107345.0
2023-12-07 10:35:00,93.05,93.16,93.01,93.1,65471.0,91.3911,91.4992,91.3518,91.4402,65471.0
2023-12-07 10:40:00,93.1,93.11,92.89,92.96,91118.0,91.4402,91.4501,91.234,91.3027,91118.0
2023-12-07 10:45:00,92.96,93.01,92.87,92.96,49561.0,91.3027,91.3518,91.2143,91.3027,49561.0
2023-12-07 10:50:00,92.95,93.02,92.88,92.89,54150.0,91.2929,91.3617,91.2242,91.234,54150.0
2023-12-07 10:55:00,92.89,93.01,92.84,93.0,52010.0,91.234,91.3518,91.1849,91.342,52010.0
2023-12-07 11:00:00,93.02,93.09,92.96,93.06,56898.0,91.3617,91.4304,91.3027,91.401,56898.0
2023-12-07 11:05:00,93.06,93.12,93.0,93.04,73779.0,91.401,91.4599,91.342,91.3813,73779.0
2023-12-07 11:10:00,93.05,93.1,92.64,92.65,98961.0,91.3911,91.4402,90.9884,90.9983,98961.0
2023-12-07 11:15:00,92.66,92.67,92.19,92.31,138818.0,91.0081,91.0179,90.5465,90.6643,138818.0
2023-12-07 11:20:00,92.31,92.48,92.29,92.42,74079.0,90.6643,90.8313,90.6447,90.7724,74079.0
2023-12-07 11:25:00,92.42,92.57,92.42,92.53,47747.0,90.7724,90.9197,90.7724,90.8804,47747.0
2023-12-07 11:30:00,92.53,92.85,92.51,92.77,66646.0,90.8804,91.1947,90.8608,91.1161,66646.0
2023-12-07 11:35:00,92.77,92.99,92.77,92.98,75548.0,91.1161,91.3322,91.1161,91.3224,75548.0
2023-12-07 11:40:00,92.99,93.07,92.92,93.01,77808.0,91.3322,91.4108,91.2635,91.3518,77808.0
2023-12-07 11:45:00,93.01,93.13,92.98,93.04,72541.0,91.3518,91.4697,91.3224,91.3813,72541.0
2023-12-07 11:50:00,93.05,93.12,92.99,93.11,48578.0,91.3911,91.4599,91.3322,91.4501,48578.0
2023-12-07 11:55:00,93.11,93.16,93.03,93.15,44930.0,91.4501,91.4992,91.3715,91.4894,44930.0
2023-12-07 12:00:00,93.16,93.22,93.06,93.12,71919.0,91.4992,91.5581,91.401,91.4599,71919.0
2023-12-07 12:05:00,93.11,93.11,93.01,93.03,42145.0,91.4501,91.4501,91.3518,91.3715,42145.0
2023-12-07 12:10:00,93.05,93.08,92.88,92.91,36412.0,91.3911,91.4206,91.2242,91.2536,36412.0
2023-12-07 12:15:00,92.92,93.28,92.89,93.24,133076.0,91.2635,91.617,91.234,91.5777,133076.0
2023-12-07 12:20:00,93.25,93.36,93.11,93.14,134582.0,91.5876,91.6956,91.4501,91.4795,134582.0
2023-12-07 12:25:00,93.14,93.25,93.11,93.23,61663.0,91.4795,91.5876,91.4501,91.5679,61663.0
2023-12-07 12:30:00,93.26,93.31,93.22,93.29,81666.0,91.5974,91.6465,91.5581,91.6269,81666.0
2023-12-07 12:35:00,93.28,93.3,93.16,93.23,54876.0,91.617,91.6367,91.4992,91.5679,54876.0
2023-12-07 12:40:00,93.23,93.26,93.1,93.15,42579.0,91.5679,91.5974,91.4402,91.4894,42579.0
2023-12-07 12:45:00,93.15,93.27,93.12,93.24,62872.0,91.4894,91.6072,91.4599,91.5777,62872.0
2023-12-07 12:50:00,93.25,93.26,93.1,93.16,45917.0,91.5876,91.5974,91.4402,91.4992,45917.0
2023-12-07 12:55:00,93.14,93.29,93.14,93.19,58384.0,91.4795,91.6269,91.4795,91.5286,58384.0
2023-12-07 13:00:00,93.19,93.34,93.17,93.25,54888.0,91.5286,91.676,91.509,91.5876,54888.0
2023-12-07 13:05:00,93.24,93.42,93.24,93.38,61799.0,91.5777,91.7545,91.5777,91.7153,61799.0
2023-12-07 13:10:00,93.38,93.38,93.29,93.36,43820.0,91.7153,91.7153,91.6269,91.6956,43820.0
2023-12-07 13:15:00,93.35,93.37,93.14,93.23,66038.0,91.6858,91.7054,91.4795,91.5679,66038.0
2023-12-07 13:20:00,93.23,93.24,93.12,93.23,58234.0,91.5679,91.5777,91.4599,91.5679,58234.0
2023-12-07 13:25:00,93.23,93.27,93.06,93.15,47148.0,91.5679,91.6072,91.401,91.4894,47148.0
2023-12-07 13:30:00,93.16,93.24,93.09,93.2,40325.0,91.4992,91.5777,91.4304,91.5385,40325.0
2023-12-07 13:35:00,93.21,93.26,93.08,93.22,28392.0,91.5483,91.5974,91.4206,91.5581,28392.0
2023-12-07 13:40:00,93.21,93.36,93.18,93.3,42581.0,91.5483,91.6956,91.5188,91.6367,42581.0
2023-12-07 13:45:00,93.3,93.35,93.25,93.27,35714.0,91.6367,91.6858,91.5876,91.6072,35714.0
2023-12-07 13:50:00,93.26,93.35,93.23,93.3,20843.0,91.5974,91.6858,91.5679,91.6367,20843.0
2023-12-07 13:55:00,93.3,93.3,93.24,93.29,25108.0,91.6367,91.6367,91.5777,91.6269,25108.0
2023-12-07 14:00:00,93.28,93.38,93.26,93.36,63630.0,91.617,91.7153,91.5974,91.6956,63630.0
2023-12-07 14:05:00,93.35,93.41,93.24,93.41,41906.0,91.6858,91.7447,91.5777,91.7447,41906.0
2023-12-07 14:10:00,93.41,93.42,93.32,93.34,34385.0,91.7447,91.7545,91.6563,91.676,34385.0
2023-12-07 14:15:00,93.33,93.52,93.32,93.5,75303.0,91.6661,91.8528,91.6563,91.8331,75303.0
2023-12-07 14:20:00,93.49,93.64,93.43,93.48,171325.0,91.8233,91.9706,91.7644,91.8135,171325.0
2023-12-07 14:25:00,93.48,93.53,93.4,93.53,35328.0,91.8135,91.8626,91.7349,91.8626,35328.0
2023-12-07 14:30:00,93.54,93.55,93.3,93.32,76756.0,91.8724,91.8822,91.6367,91.6563,76756.0
2023-12-07 14:35:00,93.31,93.38,93.28,93.35,46823.0,91.6465,91.7153,91.617,91.6858,46823.0
2023-12-07 14:40:00,93.35,93.43,93.25,93.28,37581.0,91.6858,91.7644,91.5876,91.617,37581.0
2023-12-07 14:45:00,93.27,93.34,93.2,93.33,46661.0,91.6072,91.676,91.5385,91.6661,46661.0
2023-12-07 14:50:00,93.34,93.34,93.19,93.2,31135.0,91.676,91.676,91.5286,91.5385,31135.0
2023-12-07 14:55:00,93.19,93.19,93.1,93.11,94909.0,91.5286,91.5286,91.4402,91.4501,94909.0
2023-12-07 15:00:00,93.12,93.23,93.06,93.18,45077.0,91.4599,91.5679,91.401,91.5188,45077.0
2023-12-07 15:05:00,93.18,93.26,93.13,93.17,42893.0,91.5188,91.5974,91.4697,91.509,42893.0
2023-12-07 15:10:00,93.19,93.29,93.17,93.28,30233.0,91.5286,91.6269,91.509,91.617,30233.0
2023-12-07 15:15:00,93.27,93.35,93.26,93.33,40803.0,91.6072,91.6858,91.5974,91.6661,40803.0
2023-12-07 15:20:00,93.33,93.4,93.26,93.3,32603.0,91.6661,91.7349,91.5974,91.6367,32603.0
2023-12-07 15:25:00,93.3,93.33,93.26,93.28,41703.0,91.6367,91.6661,91.5974,91.617,41703.0
2023-12-07 15:30:00,93.27,93.37,93.09,93.09,68113.0,91.6072,91.7054,91.4304,91.4304,68113.0
2023-12-07 15:35:00,93.1,93.15,93.08,93.15,70510.0,91.4402,91.4894,91.4206,91.4894,70510.0
2023-12-07 15:40:00,93.15,93.24,93.14,93.18,60227.0,91.4894,91.5777,91.4795,91.5188,60227.0
2023-12-07 15:45:00,93.17,93.21,93.09,93.13,59746.0,91.509,91.5483,91.4304,91.4697,59746.0
2023-12-07 15:50:00,93.14,93.32,93.13,93.28,128116.0,91.4795,91.6563,91.4697,91.617,128116.0
2023-12-07 15:55:00,93.28,93.34,93.19,93.22,340359.0,91.617,91.676,91.5286,91.5581,340359.0
2023-12-08 09:30:00,92.72,93.03,92.56,92.97,270746.0,91.067,91.3715,90.9099,91.3126,270746.0
2023-12-08 09:35:00,92.97,93.0,92.8,92.87,147846.0,91.3126,91.342,91.1456,91.2143,147846.0
2023-12-08 09:40:00,92.89,93.46,92.87,93.45,156616.0,91.234,91.7938,91.2143,91.784,156616.0
2023-12-08 09:45:00,93.45,93.49,93.22,93.41,112382.0,91.784,91.8233,91.5581,91.7447,112382.0
2023-12-08 09:50:00,93.44,93.49,93.09,93.11,132064.0,91.7742,91.8233,91.4304,91.4501,132064.0
2023-12-08 09:55:00,93.14,93.21,93.01,93.2,117686.0,91.4795,91.5483,91.3518,91.5385,117686.0
2023-12-08 10:00:00,93.19,93.89,93.19,93.87,341557.0,91.5286,92.2162,91.5286,92.1965,341557.0
2023-12-08 10:05:00,93.87,94.18,93.69,94.17,213956.0,92.1965,92.501,92.0197,92.4912,213956.0
2023-12-08 10:10:00,94.16,94.23,93.96,94.22,191846.0,92.4813,92.5501,92.2849,92.5403,191846.0
2023-12-08 10:15:00,94.23,94.52,94.18,94.39,287832.0,92.5501,92.8349,92.501,92.7072,287832.0
2023-12-08 10:20:00,94.4,94.43,94.3,94.41,147710.0,92.7171,92.7465,92.6189,92.7269,147710.0
2023-12-08 10:25:00,94.41,94.41,94.15,94.19,117707.0,92.7269,92.7269,92.4715,92.5108,117707.0
2023-12-08 10:30:00,94.2,94.26,93.81,93.83,133668.0,92.5206,92.5796,92.1376,92.1572,133668.0
2023-12-08 10:35:00,93.83,93.85,93.4,93.48,178377.0,92.1572,92.1769,91.7349,91.8135,178377.0
2023-12-08 10:40:00,93.47,93.68,93.42,93.62,132102.0,91.8036,92.0099,91.7545,91.951,132102.0
2023-12-08 10:45:00,93.61,93.73,93.51,93.73,81605.0,91.9412,92.059,91.8429,92.059,81605.0
2023-12-08 10:50:00,93.74,94.17,93.7,94.16,125486.0,92.0688,92.4912,92.0295,92.4813,125486.0
2023-12-08 10:55:00,94.19,94.32,94.04,94.29,87869.0,92.5108,92.6385,92.3635,92.609,87869.0
2023-12-08 11:00:00,94.33,94.33,93.94,94.06,140494.0,92.6483,92.6483,92.2653,92.3831,140494.0
2023-12-08 11:05:00,94.06,94.06,93.72,93.78,128347.0,92.3831,92.3831,92.0492,92.1081,128347.0
2023-12-08 11:10:00,93.79,93.8,93.51,93.62,111576.0,92.1179,92.1278,91.8429,91.951,111576.0
2023-12-08 11:15:00,93.62,93.62,93.17,93.28,185831.0,91.951,91.951,91.509,91.617,185831.0
2023-12-08 11:20:00,93.28,93.33,93.2,93.31,111680.0,91.617,91.6661,91.5385,91.6465,111680.0
2023-12-08 11:25:00,93.31,93.55,93.21,93.47,182288.0,91.6465,91.8822,91.5483,91.8036,182288.0
2023-12-08 11:30:00,93.47,93.62,93.34,93.45,114220.0,91.8036,91.951,91.676,91.784,114220.0
2023-12-08 11:35:00,93.44,93.55,92.98,93.11,176473.0,91.7742,91.8822,91.3224,91.4501,176473.0
2023-12-08 11:40:00,93.09,93.11,92.95,93.06,107213.0,91.4304,91.4501,91.2929,91.401,107213.0
2023-12-08 11:45:00,93.09,93.19,93.02,93.14,93003.0,91.4304,91.5286,91.3617,91.4795,93003.0
2023-12-08 11:50:00,93.15,93.23,93.05,93.18,95549.0,91.4894,91.5679,91.3911,91.5188,95549.0
2023-12-08 11:55:00,93.18,93.33,93.13,93.2,115978.0,91.5188,91.6661,91.4697,91.5385,115978.0
2023-12-08 12:00:00,93.17,93.33,93.08,93.2,104374.0,91.509,91.6661,91.4206,91.5385,104374.0
2023-12-08 12:05:00,93.2,93.27,93.14,93.17,68066.0,91.5385,91.6072,91.4795,91.509,68066.0
2023-12-08 12:10:00,93.16,93.18,92.91,92.91,124658.0,91.4992,91.5188,91.2536,91.2536,124658.0
2023-12-08 12:15:00,92.92,93.31,92.77,93.3,155377.0,91.2635,91.6465,91.1161,91.6367,155377.0
2023-12-08 12:20:00,93.3,93.47,93.3,93.41,90405.0,91.6367,91.8036,91.6367,91.7447,90405.0
2023-12-08 12:25:00,93.4,93.61,93.38,93.54,96199.0,91.7349,91.9412,91.7153,91.8724,96199.0
2023-12-08 12:30:00,93.54,93.6,93.4,93.51,78933.0,91.8724,91.9313,91.7349,91.8429,78933.0
2023-12-08 12:35:00,93.51,93.56,93.41,93.54,59426.0,91.8429,91.892,91.7447,91.8724,59426.0
2023-12-08 12:40:00,93.56,93.66,93.49,93.59,76939.0,91.892,91.9903,91.8233,91.9215,76939.0
2023-12-08 12:45:00,93.6,93.68,93.58,93.62,80392.0,91.9313,92.0099,91.9117,91.951,80392.0
2023-12-08 12:50:00,93.63,93.74,93.56,93.69,80467.0,91.9608,92.0688,91.892,92.0197,80467.0
2023-12-08 12:55:00,93.69,93.73,93.59,93.68,59714.0,92.0197,92.059,91.9215,92.0099,59714.0
2023-12-08 13:00:00,93.69,93.74,93.59,93.66,38943.0,92.0197,92.0688,91.9215,91.9903,38943.0
2023-12-08 13:05:00,93.66,93.8,93.64,93.69,47829.0,91.9903,92.1278,91.9706,92.0197,47829.0
2023-12-08 13:10:00,93.72,93.91,93.72,93.9,77519.0,92.0492,92.2358,92.0492,92.226,77519.0
2023-12-08 13:15:00,93.9,93.93,93.74,93.83,62500.0,92.226,92.2554,92.0688,92.1572,62500.0
2023-12-08 13:20:00,93.81,93.88,93.73,93.87,42998.0,92.1376,92.2063,92.059,92.1965,42998.0
2023-12-08 13:25:00,93.87,94.02,93.83,93.93,51106.0,92.1965,92.3438,92.1572,92.2554,51106.0
2023-12-08 13:30:00,93.94,93.95,93.78,93.91,54863.0,92.2653,92.2751,92.1081,92.2358,54863.0
2023-12-08 13:35:00,93.9,93.96,93.84,93.87,69002.0,92.226,92.2849,92.1671,92.1965,69002.0
2023-12-08 13:40:00,93.86,93.86,93.68,93.72,89031.0,92.1867,92.1867,92.0099,92.0492,89031.0
2023-12-08 13:45:00,93.73,93.94,93.7,93.91,38699.0,92.059,92.2653,92.0295,92.2358,38699.0
2023-12-08 13:50:00,93.93,94.0,93.9,93.95,45443.0,92.2554,92.3242,92.226,92.2751,45443.0
2023-12-08 13:55:00,93.95,93.98,93.91,93.95,56424.0,92.2751,92.3046,92.2358,92.2751,56424.0
2023-12-08 14:00:00,93.97,94.07,93.92,94.06,50884.0,92.2947,92.393,92.2456,92.3831,50884.0
2023-12-08 14:05:00,94.07,94.1,94.02,94.06,39097.0,92.393,92.4224,92.3438,92.3831,39097.0
2023-12-08 14:10:00,94.07,94.14,94.04,94.09,51168.0,92.393,92.4617,92.3635,92.4126,51168.0
2023-12-08 14:15:00,94.1,94.21,94.06,94.17,49261.0,92.4224,92.5305,92.3831,92.4912,49261.0
2023-12-08 14:20:00,94.17,94.23,94.08,94.19,65490.0,92.4912,92.5501,92.4028,92.5108,65490.0
2023-12-08 14:25:00,94.2,94.25,94.16,94.23,30801.0,92.5206,92.5697,92.4813,92.5501,30801.0
2023-12-08 14:30:00,94.23,94.33,94.23,94.26,65060.0,92.5501,92.6483,92.5501,92.5796,65060.0
2023-12-08 14:35:00,94.25,94.3,94.16,94.29,65616.0,92.5697,92.6189,92.4813,92.609,65616.0
2023-12-08 14:40:00,94.3,94.49,94.28,94.42,59990.0,92.6189,92.8055,92.5992,92.7367,59990.0
2023-12-08 14:45:00,94.43,94.5,94.33,94.48,90039.0,92.7465,92.8153,92.6483,92.7956,90039.0
2023-12-08 14:50:00,94.48,94.55,94.45,94.49,77933.0,92.7956,92.8644,92.7662,92.8055,77933.0
2023-12-08 14:55:00,94.49,94.5,94.41,94.49,69476.0,92.8055,92.8153,92.7269,92.8055,69476.0
2023-12-08 15:00:00,94.5,94.52,94.36,94.39,94375.0,92.8153,92.8349,92.6778,92.7072,94375.0
2023-12-08 15:05:00,94.39,94.48,94.18,94.39,134373.0,92.7072,92.7956,92.501,92.7072,134373.0
2023-12-08 15:10:00,94.39,94.41,94.28,94.4,33738.0,92.7072,92.7269,92.5992,92.7171,33738.0
2023-12-08 15:15:00,94.4,94.5,94.36,94.38,44393.0,92.7171,92.8153,92.6778,92.6974,44393.0
2023-12-08 15:20:00,94.38,94.43,94.27,94.33,50969.0,92.6974,92.7465,92.5894,92.6483,50969.0
2023-12-08 15:25:00,94.34,94.52,94.32,94.49,66921.0,92.6581,92.8349,92.6385,92.8055,66921.0
2023-12-08 15:30:00,94.48,94.49,94.37,94.46,57569.0,92.7956,92.8055,92.6876,92.776,57569.0
2023-12-08 15:35:00,94.45,94.7,94.43,94.67,177254.0,92.7662,93.0117,92.7465,92.9823,177254.0
2023-12-08 15:40:00,94.68,94.69,94.54,94.58,80185.0,92.9921,93.0019,92.8546,92.8939,80185.0
2023-12-08 15:45:00,94.58,94.64,94.49,94.5,105906.0,92.8939,92.9528,92.8055,92.8153,105906.0
2023-12-08 15:50:00,94.49,94.6,94.36,94.46,353634.0,92.8055,92.9135,92.6778,92.776,353634.0
2023-12-08 15:55:00,94.46,94.51,94.28,94.34,396778.0,92.776,92.8251,92.5992,92.6581,396778.0
2023-12-11 09:30:00,94.06,94.28,93.91,94.07,354694.0,92.3831,92.5992,92.2358,92.393,354694.0
2023-12-11 09:35:00,94.07,94.38,93.93,94.36,229317.0,92.393,92.6974,92.2554,92.6778,229317.0
2023-12-11 09:40:00,94.36,94.44,94.26,94.28,114541.0,92.6778,92.7564,92.5796,92.5992,114541.0
2023-12-11 09:45:00,94.28,94.44,94.25,94.33,82405.0,92.5992,92.7564,92.5697,92.6483,82405.0
2023-12-11 09:50:00,94.35,94.43,94.29,94.3,125625.0,92.668,92.7465,92.609,92.6189,125625.0
2023-12-11 09:55:00,94.29,94.48,94.0,94.48,155231.0,92.609,92.7956,92.3242,92.7956,155231.0
2023-12-11 10:00:00,94.48,94.59,94.21,94.32,81620.0,92.7956,92.9037,92.5305,92.6385,81620.0
2023-12-11 10:05:00,94.31,94.52,94.3,94.5,47806.0,92.6287,92.8349,92.6189,92.8153,47806.0
2023-12-11 10:10:00,94.51,94.57,94.4,94.53,65913.0,92.8251,92.884,92.7171,92.8448,65913.0
2023-12-11 10:15:00,94.52,94.52,94.33,94.5,37578.0,92.8349,92.8349,92.6483,92.8153,37578.0
2023-12-11 10:20:00,94.5,94.58,94.39,94.42,57866.0,92.8153,92.8939,92.7072,92.7367,57866.0
2023-12-11 10:25:00,94.41,94.45,94.32,94.35,73315.0,92.7269,92.7662,92.6385,92.668,73315.0
2023-12-11 10:30:00,94.36,94.58,94.29,94.56,99851.0,92.6778,92.8939,92.609,92.8742,99851.0
2023-12-11 10:35:00,94.55,94.65,94.42,94.44,142512.0,92.8644,92.9626,92.7367,92.7564,142512.0
2023-12-11 10:40:00,94.47,94.53,94.33,94.47,78320.0,92.7858,92.8448,92.6483,92.7858,78320.0
2023-12-11 10:45:00,94.48,94.84,94.48,94.78,157404.0,92.7956,93.1492,92.7956,93.0903,157404.0
2023-12-11 10:50:00,94.77,94.93,94.76,94.87,73655.0,93.0805,93.2376,93.0707,93.1787,73655.0
2023-12-11 10:55:00,94.87,94.95,94.72,94.73,189051.0,93.1787,93.2573,93.0314,93.0412,189051.0
2023-12-11 11:00:00,94.73,94.88,94.7,94.82,92379.0,93.0412,93.1885,93.0117,93.1296,92379.0
2023-12-11 11:05:00,94.82,94.82,94.54,94.56,123716.0,93.1296,93.1296,92.8546,92.8742,123716.0
2023-12-11 11:10:00,94.55,94.61,94.32,94.33,100290.0,92.8644,92.9233,92.6385,92.6483,100290.0
2023-12-11 11:15:00,94.32,94.47,94.31,94.42,99851.0,92.6385,92.7858,92.6287,92.7367,99851.0
2023-12-11 11:20:00,94.44,94.51,94.26,94.45,120894.0,92.7564,92.8251,92.5796,92.7662,120894.0
2023-12-11 11:25:00,94.46,94.61,94.45,94.52,56233.0,92.776,92.9233,92.7662,92.8349,56233.0
2023-12-11 11:30:00,94.54,94.57,94.18,94.25,137379.0,92.8546,92.884,92.501,92.5697,137379.0
2023-12-11 11:35:00,94.27,94.56,94.2,94.47,94683.0,92.5894,92.8742,92.5206,92.7858,94683.0
2023-12-11 11:40:00,94.48,94.52,94.3,94.4,41439.0,92.7956,92.8349,92.6189,92.7171,41439.0
2023-12-11 11:45:00,94.43,94.44,94.35,94.43,43086.0,92.7465,92.7564,92.668,92.7465,43086.0
2023-12-11 11:50:00,94.42,94.55,94.41,94.5,41311.0,92.7367,92.8644,92.7269,92.8153,41311.0
2023-12-11 11:55:00,94.51,94.58,94.44,94.55,34659.0,92.8251,92.8939,92.7564,92.8644,34659.0
2023-12-11 12:00:00,94.55,94.62,94.42,94.61,54167.0,92.8644,92.9331,92.7367,92.9233,54167.0
2023-12-11 12:05:00,94.61,94.72,94.6,94.65,47840.0,92.9233,93.0314,92.9135,92.9626,47840.0
2023-12-11 12:10:00,94.66,94.69,94.6,94.61,34324.0,92.9724,93.0019,92.9135,92.9233,34324.0
2023-12-11 12:15:00,94.6,94.6,94.48,94.57,53586.0,92.9135,92.9135,92.7956,92.884,53586.0
2023-12-11 12:20:00,94.56,94.68,94.55,94.66,38333.0,92.8742,92.9921,92.8644,92.9724,38333.0
2023-12-11 12:25:00,94.66,94.67,94.53,94.63,26175.0,92.9724,92.9823,92.8448,92.943,26175.0
2023-12-11 12:30:00,94.66,94.67,94.59,94.65,18023.0,92.9724,92.9823,92.9037,92.9626,18023.0
2023-12-11 12:35:00,94.67,94.77,94.64,94.76,39614.0,92.9823,93.0805,92.9528,93.0707,39614.0
2023-12-11 12:40:00,94.76,94.78,94.7,94.74,28766.0,93.0707,93.0903,93.0117,93.051,28766.0
2023-12-11 12:45:00,94.73,94.8,94.72,94.78,43372.0,93.0412,93.1099,93.0314,93.0903,43372.0
2023-12-11 12:50:00,94.79,94.83,94.73,94.8,36099.0,93.1001,93.1394,93.0412,93.1099,36099.0
2023-12-11 12:55:00,94.81,94.85,94.79,94.82,34676.0,93.1198,93.159,93.1001,93.1296,34676.0
2023-12-11 13:00:00,94.82,95.03,94.64,95.02,155098.0,93.1296,93.3358,92.9528,93.326,155098.0
2023-12-11 13:05:00,95.02,95.05,94.92,94.97,57927.0,93.326,93.3555,93.2278,93.2769,57927.0
2023-12-11 13:10:00,94.97,94.97,94.89,94.91,32926.0,93.2769,93.2769,93.1983,93.218,32926.0
2023-12-11 13:15:00,94.91,95.08,94.91,95.08,72032.0,93.218,93.3849,93.218,93.3849,72032.0
2023-12-11 13:20:00,95.09,95.21,95.09,95.18,55361.0,93.3948,93.5126,93.3948,93.4832,55361.0
2023-12-11 13:25:00,95.18,95.18,95.11,95.14,23256.0,93.4832,93.4832,93.4144,93.4439,23256.0
2023-12-11 13:30:00,95.14,95.18,95.11,95.16,29084.0,93.4439,93.4832,93.4144,93.4635,29084.0
2023-12-11 13:35:00,95.16,95.19,95.11,95.16,21283.0,93.4635,93.493,93.4144,93.4635,21283.0
2023-12-11 13:40:00,95.16,95.24,95.14,95.19,20304.0,93.4635,93.5421,93.4439,93.493,20304.0
2023-12-11 13:45:00,95.19,95.26,95.13,95.23,30731.0,93.493,93.5617,93.4341,93.5323,30731.0
2023-12-11 13:50:00,95.24,95.31,95.23,95.26,37935.0,93.5421,93.6108,93.5323,93.5617,37935.0
2023-12-11 13:55:00,95.25,95.28,95.19,95.24,44775.0,93.5519,93.5814,93.493,93.5421,44775.0
2023-12-11 14:00:00,95.24,95.28,95.21,95.22,20049.0,93.5421,93.5814,93.5126,93.5225,20049.0
2023-12-11 14:05:00,95.21,95.28,95.19,95.28,23207.0,93.5126,93.5814,93.493,93.5814,23207.0
2023-12-11 14:10:00,95.28,95.37,95.26,95.3,42060.0,93.5814,93.6698,93.5617,93.601,42060.0
2023-12-11 14:15:00,95.29,95.3,95.14,95.14,37357.0,93.5912,93.601,93.4439,93.4439,37357.0
2023-12-11 14:20:00,95.15,95.23,95.14,95.18,14699.0,93.4537,93.5323,93.4439,93.4832,14699.0
2023-12-11 14:25:00,95.2,95.31,95.18,95.31,17971.0,93.5028,93.6108,93.4832,93.6108,17971.0
2023-12-11 14:30:00,95.31,95.36,95.25,95.3,59347.0,93.6108,93.66,93.5519,93.601,59347.0
2023-12-11 14:35:00,95.3,95.3,95.16,95.21,39085.0,93.601,93.601,93.4635,93.5126,39085.0
2023-12-11 14:40:00,95.22,95.25,95.15,95.16,24898.0,93.5225,93.5519,93.4537,93.4635,24898.0
2023-12-11 14:45:00,95.16,95.24,95.15,95.24,21401.0,93.4635,93.5421,93.4537,93.5421,21401.0
2023-12-11 14:50:00,95.26,95.27,95.17,95.2,20191.0,93.5617,93.5716,93.4733,93.5028,20191.0
2023-12-11 14:55:00,95.2,95.21,95.12,95.18,33008.0,93.5028,93.5126,93.4242,93.4832,33008.0
2023-12-11 15:00:00,95.19,95.19,95.06,95.12,45458.0,93.493,93.493,93.3653,93.4242,45458.0
2023-12-11 15:05:00,95.12,95.28,95.12,95.24,42528.0,93.4242,93.5814,93.4242,93.5421,42528.0
2023-12-11 15:10:00,95.25,95.25,95.1,95.23,47248.0,93.5519,93.5519,93.4046,93.5323,47248.0
2023-12-11 15:15:00,95.23,95.35,95.23,95.28,45194.0,93.5323,93.6501,93.5323,93.5814,45194.0
2023-12-11 15:20:00,95.28,95.32,95.18,95.32,37647.0,93.5814,93.6207,93.4832,93.6207,37647.0
2023-12-11 15:25:00,95.32,95.32,95.12,95.14,86728.0,93.6207,93.6207,93.4242,93.4439,86728.0
2023-12-11 15:30:00,95.13,95.19,95.1,95.1,33884.0,93.4341,93.493,93.4046,93.4046,33884.0
2023-12-11 15:35:00,95.12,95.31,95.1,95.3,55643.0,93.4242,93.6108,93.4046,93.601,55643.0
2023-12-11 15:40:00,95.3,95.37,95.24,95.25,71071.0,93.601,93.6698,93.5421,93.5519,71071.0
2023-12-11 15:45:00,95.24,95.31,95.21,95.26,64784.0,93.5421,93.6108,93.5126,93.5617,64784.0
2023-12-11 15:50:00,95.25,95.39,95.19,95.34,186266.0,93.5519,93.6894,93.493,93.6403,186266.0
2023-12-11 15:55:00,95.34,95.56,95.32,95.45,210392.0,93.6403,93.8564,93.6207,93.7483,210392.0
2023-12-12 09:30:00,95.21,95.25,94.7,94.75,242512.0,93.5126,93.5519,93.0117,93.0608,242512.0
2023-12-12 09:35:00,94.77,94.8,94.57,94.59,163029.0,93.0805,93.1099,92.884,92.9037,163029.0
2023-12-12 09:40:00,94.6,94.76,94.57,94.64,147350.0,92.9135,93.0707,92.884,92.9528,147350.0
2023-12-12 09:45:00,94.63,95.03,94.62,94.98,152470.0,92.943,93.3358,92.9331,93.2867,152470.0
2023-12-12 09:50:00,95.0,95.12,94.93,94.95,109505.0,93.3064,93.4242,93.2376,93.2573,109505.0
2023-12-12 09:55:00,94.98,95.15,94.98,95.12,67092.0,93.2867,93.4537,93.2867,93.4242,67092.0
2023-12-12 10:00:00,95.11,95.29,95.0,95.28,102112.0,93.4144,93.5912,93.3064,93.5814,102112.0
2023-12-12 10:05:00,95.27,95.49,95.26,95.46,128787.0,93.5716,93.7876,93.5617,93.7582,128787.0
2023-12-12 10:10:00,95.45,95.47,95.26,95.36,84245.0,93.7483,93.768,93.5617,93.66,84245.0
2023-12-12 10:15:00,95.35,95.55,95.34,95.49,63187.0,93.6501,93.8466,93.6403,93.7876,63187.0
2023-12-12 10:20:00,95.51,95.61,95.43,95.57,49171.0,93.8073,93.9055,93.7287,93.8662,49171.0
2023-12-12 10:25:00,95.58,95.65,95.45,95.45,49049.0,93.876,93.9448,93.7483,93.7483,49049.0
2023-12-12 10:30:00,95.45,95.56,95.41,95.51,80855.0,93.7483,93.8564,93.7091,93.8073,80855.0
2023-12-12 10:35:00,95.48,95.67,95.46,95.64,70116.0,93.7778,93.9644,93.7582,93.935,70116.0
2023-12-12 10:40:00,95.63,95.72,95.56,95.63,105971.0,93.9251,94.0135,93.8564,93.9251,105971.0
2023-12-12 10:45:00,95.62,95.77,95.59,95.62,73438.0,93.9153,94.0626,93.8859,93.9153,73438.0
2023-12-12 10:50:00,95.61,95.67,95.44,95.64,86427.0,93.9055,93.9644,93.7385,93.935,86427.0
2023-12-12 10:55:00,95.65,95.85,95.64,95.84,94016.0,93.9448,94.1412,93.935,94.1314,94016.0
2023-12-12 11:00:00,95.84,95.92,95.82,95.91,58673.0,94.1314,94.21,94.1118,94.2001,58673.0
2023-12-12 11:05:00,95.9,95.95,95.73,95.76,104981.0,94.1903,94.2394,94.0234,94.0528,104981.0
2023-12-12 11:10:00,95.76,95.78,95.68,95.75,59657.0,94.0528,94.0725,93.9742,94.043,59657.0
2023-12-12 11:15:00,95.76,95.76,95.68,95.7,32562.0,94.0528,94.0528,93.9742,93.9939,32562.0
2023-12-12 11:20:00,95.71,95.91,95.7,95.9,74474.0,94.0037,94.2001,93.9939,94.1903,74474.0
2023-12-12 11:25:00,95.9,95.9,95.7,95.76,59227.0,94.1903,94.1903,93.9939,94.0528,59227.0
2023-12-12 11:30:00,95.77,95.87,95.71,95.76,50155.0,94.0626,94.1609,94.0037,94.0528,50155.0
2023-12-12 11:35:00,95.77,95.88,95.75,95.8,49251.0,94.0626,94.1707,94.043,94.0921,49251.0
2023-12-12 11:40:00,95.8,95.88,95.74,95.78,46272.0,94.0921,94.1707,94.0332,94.0725,46272.0
2023-12-12 11:45:00,95.78,95.89,95.78,95.89,26584.0,94.0725,94.1805,94.0725,94.1805,26584.0
2023-12-12 11:50:00,95.89,95.92,95.8,95.84,46520.0,94.1805,94.21,94.0921,94.1314,46520.0
2023-12-12 11:55:00,95.84,95.86,95.72,95.79,25485.0,94.1314,94.151,94.0135,94.0823,25485.0
2023-12-12 12:00:00,95.79,95.84,95.74,95.78,20435.0,94.0823,94.1314,94.0332,94.0725,20435.0
2023-12-12 12:05:00,95.78,95.79,95.6,95.64,76829.0,94.0725,94.0823,93.8957,93.935,76829.0
2023-12-12 12:10:00,95.63,95.81,95.58,95.8,69060.0,93.9251,94.1019,93.876,94.0921,69060.0
2023-12-12 12:15:00,95.81,95.88,95.79,95.85,60704.0,94.1019,94.1707,94.0823,94.1412,60704.0
2023-12-12 12:20:00,95.85,95.96,95.84,95.95,36955.0,94.1412,94.2493,94.1314,94.2394,36955.0
2023-12-12 12:25:00,95.95,95.99,95.86,95.95,40575.0,94.2394,94.2787,94.151,94.2394,40575.0
2023-12-12 12:30:00,95.96,96.11,95.94,96.04,93019.0,94.2493,94.3966,94.2296,94.3278,93019.0
2023-12-12 12:35:00,96.04,96.07,95.96,95.97,34321.0,94.3278,94.3573,94.2493,94.2591,34321.0
2023-12-12 12:40:00,95.98,96.02,95.94,95.95,28331.0,94.2689,94.3082,94.2296,94.2394,28331.0
2023-12-12 12:45:00,95.96,96.0,95.82,95.83,42204.0,94.2493,94.2885,94.1118,94.1216,42204.0
2023-12-12 12:50:00,95.82,95.86,95.74,95.76,36489.0,94.1118,94.151,94.0332,94.0528,36489.0
2023-12-12 12:55:00,95.75,95.86,95.73,95.82,25316.0,94.043,94.151,94.0234,94.1118,25316.0
2023-12-12 13:00:00,95.81,96.09,95.75,96.06,127215.0,94.1019,94.3769,94.043,94.3475,127215.0
2023-12-12 13:05:00,96.07,96.1,95.92,96.04,61523.0,94.3573,94.3868,94.21,94.3278,61523.0
2023-12-12 13:10:00,96.04,96.05,95.92,95.96,36400.0,94.3278,94.3377,94.21,94.2493,36400.0
2023-12-12 13:15:00,95.97,96.08,95.96,95.98,44163.0,94.2591,94.3671,94.2493,94.2689,44163.0
2023-12-12 13:20:00,95.98,95.98,95.86,95.93,30854.0,94.2689,94.2689,94.151,94.2198,30854.0
2023-12-12 13:25:00,95.93,96.01,95.91,95.98,29432.0,94.2198,94.2984,94.2001,94.2689,29432.0
2023-12-12 13:30:00,95.98,96.09,95.94,96.03,33946.0,94.2689,94.3769,94.2296,94.318,33946.0
2023-12-12 13:35:00,96.04,96.06,96.0,96.05,24288.0,94.3278,94.3475,94.2885,94.3377,24288.0
2023-12-12 13:40:00,96.06,96.08,96.0,96.05,25808.0,94.3475,94.3671,94.2885,94.3377,25808.0
2023-12-12 13:45:00,96.05,96.17,96.04,96.16,50834.0,94.3377,94.4555,94.3278,94.4457,50834.0
2023-12-12 13:50:00,96.15,96.22,96.14,96.18,59720.0,94.4359,94.5046,94.426,94.4653,59720.0
2023-12-12 13:55:00,96.19,96.21,96.11,96.18,50409.0,94.4752,94.4948,94.3966,94.4653,50409.0
2023-12-12 14:00:00,96.18,96.18,96.1,96.14,46437.0,94.4653,94.4653,94.3868,94.426,46437.0
2023-12-12 14:05:00,96.15,96.2,96.11,96.17,35931.0,94.4359,94.485,94.3966,94.4555,35931.0
2023-12-12 14:10:00,96.14,96.16,96.08,96.12,22361.0,94.426,94.4457,94.3671,94.4064,22361.0
2023-12-12 14:15:00,96.11,96.2,96.08,96.17,33639.0,94.3966,94.485,94.3671,94.4555,33639.0
2023-12-12 14:20:00,96.19,96.22,96.17,96.21,19784.0,94.4752,94.5046,94.4555,94.4948,19784.0
2023-12-12 14:25:00,96.22,96.22,96.19,96.22,26467.0,94.5046,94.5046,94.4752,94.5046,26467.0
2023-12-12 14:30:00,96.22,96.29,96.21,96.27,34103.0,94.5046,94.5734,94.4948,94.5537,34103.0
2023-12-12 14:35:00,96.29,96.31,96.26,96.27,20182.0,94.5734,94.593,94.5439,94.5537,20182.0
2023-12-12 14:40:00,96.28,96.32,96.25,96.29,32333.0,94.5636,94.6028,94.5341,94.5734,32333.0
2023-12-12 14:45:00,96.28,96.39,96.27,96.32,32921.0,94.5636,94.6716,94.5537,94.6028,32921.0
2023-12-12 14:50:00,96.33,96.38,96.33,96.35,35288.0,94.6127,94.6618,94.6127,94.6323,35288.0
2023-12-12 14:55:00,96.35,96.43,96.34,96.4,60901.0,94.6323,94.7109,94.6225,94.6814,60901.0
2023-12-12 15:00:00,96.4,96.57,96.37,96.57,80209.0,94.6814,94.8484,94.6519,94.8484,80209.0
2023-12-12 15:05:00,96.56,96.72,96.56,96.68,138369.0,94.8386,94.9957,94.8386,94.9564,138369.0
2023-12-12 15:10:00,96.68,96.7,96.57,96.65,102375.0,94.9564,94.9761,94.8484,94.927,102375.0
2023-12-12 15:15:00,96.66,96.74,96.61,96.63,74752.0,94.9368,95.0154,94.8877,94.9073,74752.0
2023-12-12 15:20:00,96.63,96.75,96.63,96.7,68510.0,94.9073,95.0252,94.9073,94.9761,68510.0
2023-12-12 15:25:00,96.7,96.75,96.67,96.73,46386.0,94.9761,95.0252,94.9466,95.0055,46386.0
2023-12-12 15:30:00,96.73,96.75,96.63,96.64,57934.0,95.0055,95.0252,94.9073,94.9171,57934.0
2023-12-12 15:35:00,96.64,96.64,96.5,96.53,41180.0,94.9171,94.9171,94.7796,94.8091,41180.0
2023-12-12 15:40:00,96.53,96.58,96.46,96.55,53805.0,94.8091,94.8582,94.7403,94.8287,53805.0
2023-12-12 15:45:00,96.54,96.59,96.51,96.55,93560.0,94.8189,94.868,94.7895,94.8287,93560.0
2023-12-12 15:50:00,96.52,96.63,96.47,96.54,187357.0,94.7993,94.9073,94.7502,94.8189,187357.0
2023-12-12 15:55:00,96.53,96.79,96.53,96.78,280620.0,94.8091,95.0645,94.8091,95.0546,280620.0
2023-12-13 09:30:00,96.94,97.16,96.81,97.14,305660.0,95.2118,95.4279,95.0841,95.4082,305660.0
2023-12-13 09:35:00,97.15,97.17,97.03,97.06,88164.0,95.418,95.4377,95.3002,95.3296,88164.0
2023-12-13 09:40:00,97.06,97.12,96.91,96.92,78999.0,95.3296,95.3886,95.1823,95.1921,78999.0
2023-12-13 09:45:00,96.94,96.99,96.87,96.95,88429.0,95.2118,95.2609,95.143,95.2216,88429.0
2023-12-13 09:50:00,96.96,96.96,96.86,96.91,72384.0,95.2314,95.2314,95.1332,95.1823,72384.0
2023-12-13 09:55:00,96.92,96.99,96.86,96.94,51772.0,95.1921,95.2609,95.1332,95.2118,51772.0
2023-12-13 10:00:00,96.9,96.96,96.86,96.91,50499.0,95.1725,95.2314,95.1332,95.1823,50499.0
2023-12-13 10:05:00,96.9,97.02,96.79,97.0,75015.0,95.1725,95.2904,95.0645,95.2707,75015.0
2023-12-13 10:10:00,97.02,97.11,97.01,97.04,60364.0,95.2904,95.3788,95.2805,95.31,60364.0
2023-12-13 10:15:00,97.04,97.18,97.04,97.17,54646.0,95.31,95.4475,95.31,95.4377,54646.0
2023-12-13 10:20:00,97.18,97.2,97.07,97.19,74345.0,95.4475,95.4672,95.3395,95.4573,74345.0
2023-12-13 10:25:00,97.19,97.21,97.1,97.16,48873.0,95.4573,95.477,95.3689,95.4279,48873.0
2023-12-13 10:30:00,97.16,97.27,97.1,97.14,91007.0,95.4279,95.5359,95.3689,95.4082,91007.0
2023-12-13 10:35:00,97.13,97.3,97.12,97.24,47595.0,95.3984,95.5654,95.3886,95.5064,47595.0
2023-12-13 10:40:00,97.24,97.34,97.22,97.34,72753.0,95.5064,95.6047,95.4868,95.6047,72753.0
2023-12-13 10:45:00,97.34,97.46,97.31,97.45,113623.0,95.6047,95.7225,95.5752,95.7127,113623.0
2023-12-13 10:50:00,97.45,97.45,97.34,97.36,72156.0,95.7127,95.7127,95.6047,95.6243,72156.0
2023-12-13 10:55:00,97.34,97.44,97.32,97.36,67868.0,95.6047,95.7029,95.585,95.6243,67868.0
2023-12-13 11:00:00,97.38,97.48,97.37,97.4,70456.0,95.6439,95.7422,95.6341,95.6636,70456.0
2023-12-13 11:05:00,97.38,97.38,97.25,97.3,94934.0,95.6439,95.6439,95.5163,95.5654,94934.0
2023-12-13 11:10:00,97.31,97.32,97.21,97.27,78675.0,95.5752,95.585,95.477,95.5359,78675.0
2023-12-13 11:15:00,97.27,97.35,97.26,97.29,53863.0,95.5359,95.6145,95.5261,95.5555,53863.0
2023-12-13 11:20:00,97.28,97.36,97.23,97.23,49738.0,95.5457,95.6243,95.4966,95.4966,49738.0
2023-12-13 11:25:00,97.22,97.26,97.17,97.19,57590.0,95.4868,95.5261,95.4377,95.4573,57590.0
2023-12-13 11:30:00,97.2,97.29,97.17,97.21,30888.0,95.4672,95.5555,95.4377,95.477,30888.0
2023-12-13 11:35:00,97.21,97.27,97.12,97.15,27053.0,95.477,95.5359,95.3886,95.418,27053.0
2023-12-13 11:40:00,97.14,97.2,97.1,97.16,32676.0,95.4082,95.4672,95.3689,95.4279,32676.0
2023-12-13 11:45:00,97.15,97.21,97.1,97.15,28568.0,95.418,95.477,95.3689,95.418,28568.0
2023-12-13 11:50:00,97.14,97.18,97.05,97.17,38097.0,95.4082,95.4475,95.3198,95.4377,38097.0
2023-12-13 11:55:00,97.15,97.15,97.02,97.04,55755.0,95.418,95.418,95.2904,95.31,55755.0
2023-12-13 12:00:00,97.05,97.08,96.92,96.97,42843.0,95.3198,95.3493,95.1921,95.2413,42843.0
2023-12-13 12:05:00,96.99,97.01,96.92,96.98,25837.0,95.2609,95.2805,95.1921,95.2511,25837.0
2023-12-13 12:10:00,96.98,97.07,96.97,97.03,25890.0,95.2511,95.3395,95.2413,95.3002,25890.0
2023-12-13 12:15:00,97.04,97.05,96.98,96.99,76724.0,95.31,95.3198,95.2511,95.2609,76724.0
2023-12-13 12:20:00,96.99,97.04,96.95,96.95,15591.0,95.2609,95.31,95.2216,95.2216,15591.0
2023-12-13 12:25:00,96.95,97.02,96.94,96.96,18184.0,95.2216,95.2904,95.2118,95.2314,18184.0
2023-12-13 12:30:00,96.95,97.02,96.87,96.97,41307.0,95.2216,95.2904,95.143,95.2413,41307.0
2023-12-13 12:35:00,96.97,96.97,96.85,96.97,19564.0,95.2413,95.2413,95.1234,95.2413,19564.0
2023-12-13 12:40:00,96.96,96.98,96.88,96.92,23340.0,95.2314,95.2511,95.1529,95.1921,23340.0
2023-12-13 12:45:00,96.93,96.98,96.91,96.98,15294.0,95.202,95.2511,95.1823,95.2511,15294.0
2023-12-13 12:50:00,96.97,97.02,96.96,96.98,25243.0,95.2413,95.2904,95.2314,95.2511,25243.0
2023-12-13 12:55:00,96.98,97.0,96.91,96.94,23888.0,95.2511,95.2707,95.1823,95.2118,23888.0
2023-12-13 13:00:00,96.95,96.95,96.81,96.82,33421.0,95.2216,95.2216,95.0841,95.0939,33421.0
2023-12-13 13:05:00,96.83,96.84,96.75,96.77,42542.0,95.1037,95.1136,95.0252,95.0448,42542.0
2023-12-13 13:10:00,96.78,96.83,96.72,96.8,53070.0,95.0546,95.1037,94.9957,95.0743,53070.0
2023-12-13 13:15:00,96.81,96.83,96.71,96.75,29577.0,95.0841,95.1037,94.9859,95.0252,29577.0
2023-12-13 13:20:00,96.74,96.8,96.71,96.79,25788.0,95.0154,95.0743,94.9859,95.0645,25788.0
2023-12-13 13:25:00,96.78,96.83,96.73,96.76,42356.0,95.0546,95.1037,95.0055,95.035,42356.0
2023-12-13 13:30:00,96.75,96.81,96.71,96.78,30340.0,95.0252,95.0841,94.9859,95.0546,30340.0
2023-12-13 13:35:00,96.79,96.81,96.75,96.81,25863.0,95.0645,95.0841,95.0252,95.0841,25863.0
2023-12-13 13:40:00,96.81,96.84,96.76,96.81,37692.0,95.0841,95.1136,95.035,95.0841,37692.0
2023-12-13 13:45:00,96.81,96.88,96.81,96.86,25805.0,95.0841,95.1529,95.0841,95.1332,25805.0
2023-12-13 13:50:00,96.86,96.99,96.85,96.97,44481.0,95.1332,95.2609,95.1234,95.2413,44481.0
2023-12-13 13:55:00,96.97,97.05,96.87,96.88,101505.0,95.2413,95.3198,95.143,95.1529,101505.0
2023-12-13 14:00:00,96.91,98.33,96.9,98.32,883234.0,95.1823,96.577,95.1725,96.5672,883234.0
2023-12-13 14:05:00,98.32,98.6,98.19,98.57,428251.0,96.5672,96.8422,96.4395,96.8127,428251.0
2023-12-13 14:10:00,98.57,98.63,98.45,98.57,237202.0,96.8127,96.8717,96.6949,96.8127,237202.0
2023-12-13 14:15:00,98.56,98.71,98.55,98.7,118660.0,96.8029,96.9502,96.7931,96.9404,118660.0
2023-12-13 14:20:00,98.71,99.04,98.68,98.87,214041.0,96.9502,97.2743,96.9208,97.1074,214041.0
2023-12-13 14:25:00,98.88,98.89,98.65,98.79,138284.0,97.1172,97.127,96.8913,97.0288,138284.0
2023-12-13 14:30:00,98.82,99.15,98.56,99.15,149117.0,97.0583,97.3824,96.8029,97.3824,149117.0
2023-12-13 14:35:00,99.15,99.63,99.13,99.62,304314.0,97.3824,97.8538,97.3627,97.844,304314.0
2023-12-13 14:40:00,99.64,100.02,99.57,99.9,536045.0,97.8637,98.2369,97.7949,98.119,536045.0
2023-12-13 14:45:00,99.91,100.06,99.74,99.93,387450.0,98.1288,98.2762,97.9619,98.1485,387450.0
2023-12-13 14:50:00,99.91,100.17,99.78,100.13,196571.0,98.1288,98.3842,98.0012,98.3449,196571.0
2023-12-13 14:55:00,100.12,100.46,100.12,100.27,348971.0,98.3351,98.669,98.3351,98.4824,348971.0
2023-12-13 15:00:00,100.28,100.84,100.13,100.83,237217.0,98.4922,99.0423,98.3449,99.0324,237217.0
2023-12-13 15:05:00,100.82,100.88,100.4,100.53,239363.0,99.0226,99.0815,98.6101,98.7378,239363.0
2023-12-13 15:10:00,100.53,100.53,100.08,100.09,211420.0,98.7378,98.7378,98.2958,98.3056,211420.0
2023-12-13 15:15:00,100.1,100.24,99.92,99.95,186683.0,98.3155,98.453,98.1387,98.1681,186683.0
2023-12-13 15:20:00,99.97,100.04,99.37,99.39,281546.0,98.1878,98.2565,97.5985,97.6181,281546.0
2023-12-13 15:25:00,99.38,99.74,99.24,99.7,243424.0,97.6083,97.9619,97.4708,97.9226,243424.0
2023-12-13 15:30:00,99.68,99.79,99.46,99.75,142983.0,97.9029,98.011,97.6869,97.9717,142983.0
2023-12-13 15:35:00,99.74,100.32,99.74,100.32,154351.0,97.9619,98.5315,97.9619,98.5315,154351.0
2023-12-13 15:40:00,100.33,100.36,100.2,100.29,129865.0,98.5414,98.5708,98.4137,98.5021,129865.0
2023-12-13 15:45:00,100.29,100.33,100.14,100.24,145886.0,98.5021,98.5414,98.3547,98.453,145886.0
2023-12-13 15:50:00,100.23,100.35,99.88,100.21,233078.0,98.4431,98.561,98.0994,98.4235,233078.0
2023-12-13 15:55:00,100.2,100.74,100.2,100.69,347496.0,98.4137,98.944,98.4137,98.8949,347496.0
2023-12-14 09:30:00,101.89,102.52,101.88,102.42,451578.0,100.0735,100.6923,100.0637,100.5941,451578.0
2023-12-14 09:35:00,102.42,102.42,101.75,101.93,233033.0,100.5941,100.5941,99.936,100.1128,233033.0
2023-12-14 09:40:00,101.95,102.45,101.9,102.45,182599.0,100.1325,100.6236,100.0834,100.6236,182599.0
2023-12-14 09:45:00,102.46,102.68,102.24,102.25,216488.0,100.6334,100.8495,100.4173,100.4271,216488.0
2023-12-14 09:50:00,102.25,102.28,101.95,102.11,148067.0,100.4271,100.4566,100.1325,100.2896,148067.0
2023-12-14 09:55:00,102.11,102.58,102.08,102.3,161081.0,100.2896,100.7512,100.2602,100.4762,161081.0
2023-12-14 10:00:00,102.3,102.33,101.92,101.96,216357.0,100.4762,100.5057,100.103,100.1423,216357.0
2023-12-14 10:05:00,101.94,102.02,101.76,101.94,140958.0,100.1226,100.2012,99.9459,100.1226,140958.0
2023-12-14 10:10:00,101.94,102.09,101.79,101.8,161759.0,100.1226,100.27,99.9753,99.9851,161759.0
2023-12-14 10:15:00,101.79,101.82,101.44,101.6,253565.0,99.9753,100.0048,99.6316,99.7887,253565.0
2023-12-14 10:20:00,101.61,101.79,101.47,101.76,228875.0,99.7985,99.9753,99.661,99.9459,228875.0
2023-12-14 10:25:00,101.75,101.96,101.56,101.75,190504.0,99.936,100.1423,99.7494,99.936,190504.0
2023-12-14 10:30:00,101.75,101.98,101.65,101.96,106478.0,99.936,100.1619,99.8378,100.1423,106478.0
2023-12-14 10:35:00,101.96,101.99,101.37,101.5,168274.0,100.1423,100.1718,99.5628,99.6905,168274.0
2023-12-14 10:40:00,101.52,101.74,101.48,101.59,125882.0,99.7101,99.9262,99.6708,99.7789,125882.0
2023-12-14 10:45:00,101.59,101.67,101.41,101.6,115766.0,99.7789,99.8575,99.6021,99.7887,115766.0
2023-12-14 10:50:00,101.6,101.97,101.55,101.96,123781.0,99.7887,100.1521,99.7396,100.1423,123781.0
2023-12-14 10:55:00,101.96,102.11,101.69,101.97,162423.0,100.1423,100.2896,99.8771,100.1521,162423.0
2023-12-14 11:00:00,101.95,102.0,101.69,101.72,113573.0,100.1325,100.1816,99.8771,99.9066,113573.0
2023-12-14 11:05:00,101.74,101.83,101.59,101.65,87265.0,99.9262,100.0146,99.7789,99.8378,87265.0
2023-12-14 11:10:00,101.65,101.95,101.29,101.3,151015.0,99.8378,100.1325,99.4842,99.4941,151015.0
2023-12-14 11:15:00,101.31,101.56,101.22,101.53,184018.0,99.5039,99.7494,99.4155,99.72,184018.0
2023-12-14 11:20:00,101.52,101.55,101.3,101.43,108224.0,99.7101,99.7396,99.4941,99.6217,108224.0
2023-12-14 11:25:00,101.38,101.57,101.3,101.52,76776.0,99.5726,99.7592,99.4941,99.7101,76776.0
2023-12-14 11:30:00,101.53,101.72,101.49,101.52,109415.0,99.72,99.9066,99.6807,99.7101,109415.0
2023-12-14 11:35:00,101.51,101.55,101.28,101.47,83996.0,99.7003,99.7396,99.4744,99.661,83996.0
2023-12-14 11:40:00,101.46,101.83,101.46,101.79,68458.0,99.6512,100.0146,99.6512,99.9753,68458.0
2023-12-14 11:45:00,101.8,101.96,101.72,101.88,75427.0,99.9851,100.1423,99.9066,100.0637,75427.0
2023-12-14 11:50:00,101.89,101.95,101.83,101.93,59765.0,100.0735,100.1325,100.0146,100.1128,59765.0
2023-12-14 11:55:00,101.93,102.0,101.84,101.92,38343.0,100.1128,100.1816,100.0244,100.103,38343.0
2023-12-14 12:00:00,101.93,102.13,101.87,102.11,111073.0,100.1128,100.3093,100.0539,100.2896,111073.0
2023-12-14 12:05:00,102.11,102.2,102.01,102.17,76720.0,100.2896,100.378,100.1914,100.3485,76720.0
2023-12-14 12:10:00,102.17,102.35,102.14,102.33,74487.0,100.3485,100.5253,100.3191,100.5057,74487.0
2023-12-14 12:15:00,102.32,102.36,102.09,102.18,82990.0,100.4959,100.5352,100.27,100.3584,82990.0
2023-12-14 12:20:00,102.18,102.35,102.14,102.18,59866.0,100.3584,100.5253,100.3191,100.3584,59866.0
2023-12-14 12:25:00,102.18,102.39,102.18,102.38,54802.0,100.3584,100.5646,100.3584,100.5548,54802.0
2023-12-14 12:30:00,102.39,102.42,102.3,102.39,141774.0,100.5646,100.5941,100.4762,100.5646,141774.0
2023-12-14 12:35:00,102.4,102.43,102.21,102.21,79540.0,100.5744,100.6039,100.3878,100.3878,79540.0
2023-12-14 12:40:00,102.22,102.45,102.22,102.39,84688.0,100.3977,100.6236,100.3977,100.5646,84688.0
2023-12-14 12:45:00,102.38,102.45,102.33,102.38,45620.0,100.5548,100.6236,100.5057,100.5548,45620.0
2023-12-14 12:50:00,102.37,102.41,102.03,102.03,98516.0,100.545,100.5843,100.211,100.211,98516.0
2023-12-14 12:55:00,102.03,102.06,101.54,101.56,84346.0,100.211,100.2405,99.7298,99.7494,84346.0
2023-12-14 13:00:00,101.57,101.57,101.1,101.12,174702.0,99.7592,99.7592,99.2976,99.3173,174702.0
2023-12-14 13:05:00,101.13,101.23,101.05,101.16,108497.0,99.3271,99.4253,99.2485,99.3566,108497.0
2023-12-14 13:10:00,101.18,101.25,101.06,101.14,93256.0,99.3762,99.4449,99.2583,99.3369,93256.0
2023-12-14 13:15:00,101.16,101.16,101.03,101.04,75862.0,99.3566,99.3566,99.2289,99.2387,75862.0
2023-12-14 13:20:00,101.04,101.15,100.96,101.01,82052.0,99.2387,99.3467,99.1601,99.2092,82052.0
2023-12-14 13:25:00,101.01,101.01,100.82,100.83,93661.0,99.2092,99.2092,99.0226,99.0324,93661.0
2023-12-14 13:30:00,100.82,100.96,100.78,100.93,101791.0,99.0226,99.1601,98.9833,99.1307,101791.0
2023-12-14 13:35:00,100.93,100.93,100.8,100.84,64851.0,99.1307,99.1307,99.003,99.0423,64851.0
2023-12-14 13:40:00,100.84,100.87,100.74,100.77,74537.0,99.0423,99.0717,98.944,98.9735,74537.0
2023-12-14 13:45:00,100.78,100.82,100.52,100.56,145940.0,98.9833,99.0226,98.728,98.7673,145940.0
2023-12-14 13:50:00,100.55,100.55,99.79,99.97,181975.0,98.7574,98.7574,98.011,98.1878,181975.0
2023-12-14 13:55:00,100.0,100.43,100.0,100.4,129552.0,98.2172,98.6396,98.2172,98.6101,129552.0
2023-12-14 14:00:00,100.39,100.67,100.38,100.52,154258.0,98.6003,98.8753,98.5905,98.728,154258.0
2023-12-14 14:05:00,100.52,100.65,100.51,100.53,65645.0,98.728,98.8556,98.7181,98.7378,65645.0
2023-12-14 14:10:00,100.52,100.81,100.41,100.73,152891.0,98.728,99.0128,98.6199,98.9342,152891.0
2023-12-14 14:15:00,100.71,100.94,100.71,100.94,121198.0,98.9146,99.1405,98.9146,99.1405,121198.0
2023-12-14 14:20:00,100.94,101.06,100.89,101.05,89331.0,99.1405,99.2583,99.0914,99.2485,89331.0
2023-12-14 14:25:00,101.07,101.09,100.9,101.05,72896.0,99.2682,99.2878,99.1012,99.2485,72896.0
2023-12-14 14:30:00,101.06,101.11,100.94,101.07,100263.0,99.2583,99.3074,99.1405,99.2682,100263.0
2023-12-14 14:35:00,101.08,101.15,100.95,100.96,57222.0,99.278,99.3467,99.1503,99.1601,57222.0
2023-12-14 14:40:00,100.96,101.09,100.89,101.05,70133.0,99.1601,99.2878,99.0914,99.2485,70133.0
2023-12-14 14:45:00,101.06,101.19,101.04,101.18,48925.0,99.2583,99.386,99.2387,99.3762,48925.0
2023-12-14 14:50:00,101.18,101.22,101.1,101.11,79516.0,99.3762,99.4155,99.2976,99.3074,79516.0
2023-12-14 14:55:00,101.11,101.3,101.09,101.25,66440.0,99.3074,99.4941,99.2878,99.4449,66440.0
2023-12-14 15:00:00,101.26,101.32,101.14,101.14,76455.0,99.4548,99.5137,99.3369,99.3369,76455.0
2023-12-14 15:05:00,101.13,101.3,101.12,101.25,66126.0,99.3271,99.4941,99.3173,99.4449,66126.0
2023-12-14 15:10:00,101.26,101.39,101.18,101.21,62163.0,99.4548,99.5825,99.3762,99.4057,62163.0
2023-12-14 15:15:00,101.2,101.35,101.12,101.34,62975.0,99.3958,99.5432,99.3173,99.5333,62975.0
2023-12-14 15:20:00,101.35,101.38,101.27,101.37,51194.0,99.5432,99.5726,99.4646,99.5628,51194.0
2023-12-14 15:25:00,101.38,101.39,101.21,101.22,55419.0,99.5726,99.5825,99.4057,99.4155,55419.0
2023-12-14 15:30:00,101.23,101.33,101.18,101.19,64204.0,99.4253,99.5235,99.3762,99.386,64204.0
2023-12-14 15:35:00,101.18,101.33,101.1,101.12,97052.0,99.3762,99.5235,99.2976,99.3173,97052.0
2023-12-14 15:40:00,101.13,101.22,101.03,101.08,82646.0,99.3271,99.4155,99.2289,99.278,82646.0
2023-12-14 15:45:00,101.08,101.31,100.99,101.06,113729.0,99.278,99.5039,99.1896,99.2583,113729.0
2023-12-14 15:50:00,101.06,101.35,101.05,101.15,119968.0,99.2583,99.5432,99.2485,99.3467,119968.0
2023-12-14 15:55:00,101.15,101.61,101.11,101.58,305034.0,99.3467,99.7985,99.3074,99.7691,305034.0
2023-12-15 09:30:00,101.13,101.19,100.83,100.92,232902.0,99.3271,99.386,99.0324,99.1208,232902.0
2023-12-15 09:35:00,100.9,101.07,100.73,100.95,157550.0,99.1012,99.2682,98.9342,99.1503,157550.0
2023-12-15 09:40:00,100.95,101.31,100.89,101.14,100123.0,99.1503,99.5039,99.0914,99.3369,100123.0
2023-12-15 09:45:00,101.21,101.26,100.89,100.95,104115.0,99.4057,99.4548,99.0914,99.1503,104115.0
2023-12-15 09:50:00,100.99,101.35,100.92,101.23,98426.0,99.1896,99.5432,99.1208,99.4253,98426.0
2023-12-15 09:55:00,101.23,101.27,100.88,100.89,82844.0,99.4253,99.4646,99.0815,99.0914,82844.0
2023-12-15 10:00:00,100.95,101.15,100.92,101.05,96850.0,99.1503,99.3467,99.1208,99.2485,96850.0
2023-12-15 10:05:00,101.05,101.27,101.05,101.22,94223.0,99.2485,99.4646,99.2485,99.4155,94223.0
2023-12-15 10:10:00,101.21,101.34,100.93,101.26,78428.0,99.4057,99.5333,99.1307,99.4548,78428.0
2023-12-15 10:15:00,101.28,101.47,101.11,101.26,127519.0,99.4744,99.661,99.3074,99.4548,127519.0
2023-12-15 10:20:00,101.28,101.47,101.17,101.24,90182.0,99.4744,99.661,99.3664,99.4351,90182.0
2023-12-15 10:25:00,101.27,101.62,101.26,101.53,99150.0,99.4646,99.8084,99.4548,99.72,99150.0
2023-12-15 10:30:00,101.53,101.68,101.47,101.59,81829.0,99.72,99.8673,99.661,99.7789,81829.0
2023-12-15 10:35:00,101.6,101.64,101.51,101.58,65788.0,99.7887,99.828,99.7003,99.7691,65788.0
2023-12-15 10:40:00,101.6,101.67,101.4,101.4,92980.0,99.7887,99.8575,99.5923,99.5923,92980.0
2023-12-15 10:45:00,101.43,101.53,101.36,101.53,60072.0,99.6217,99.72,99.553,99.72,60072.0
2023-12-15 10:50:00,101.53,101.77,101.53,101.73,116067.0,99.72,99.9557,99.72,99.9164,116067.0
2023-12-15 10:55:00,101.74,101.83,101.66,101.69,121705.0,99.9262,100.0146,99.8476,99.8771,121705.0
2023-12-15 11:00:00,101.7,101.78,101.67,101.72,65914.0,99.8869,99.9655,99.8575,99.9066,65914.0
2023-12-15 11:05:00,101.73,101.73,101.36,101.45,107893.0,99.9164,99.9164,99.553,99.6414,107893.0
2023-12-15 11:10:00,101.47,101.61,101.32,101.57,88791.0,99.661,99.7985,99.5137,99.7592,88791.0
2023-12-15 11:15:00,101.57,101.64,101.39,101.58,63956.0,99.7592,99.828,99.5825,99.7691,63956.0
2023-12-15 11:20:00,101.58,101.65,101.45,101.63,61155.0,99.7691,99.8378,99.6414,99.8182,61155.0
2023-12-15 11:25:00,101.62,101.76,101.6,101.7,88800.0,99.8084,99.9459,99.7887,99.8869,88800.0
2023-12-15 11:30:00,101.71,101.81,101.64,101.69,76120.0,99.8967,99.995,99.828,99.8771,76120.0
2023-12-15 11:35:00,101.68,101.8,101.56,101.58,92360.0,99.8673,99.9851,99.7494,99.7691,92360.0
2023-12-15 11:40:00,101.58,101.58,101.46,101.53,79740.0,99.7691,99.7691,99.6512,99.72,79740.0
2023-12-15 11:45:00,101.53,101.54,101.42,101.44,59028.0,99.72,99.7298,99.6119,99.6316,59028.0
2023-12-15 11:50:00,101.46,101.55,101.42,101.44,47247.0,99.6512,99.7396,99.6119,99.6316,47247.0
2023-12-15 11:55:00,101.43,101.57,101.39,101.54,36108.0,99.6217,99.7592,99.5825,99.7298,36108.0
2023-12-15 12:00:00,101.54,101.6,101.35,101.39,39595.0,99.7298,99.7887,99.5432,99.5825,39595.0
2023-12-15 12:05:00,101.4,101.53,101.38,101.47,57447.0,99.5923,99.72,99.5726,99.661,57447.0
2023-12-15 12:10:00,101.48,101.63,101.47,101.53,50479.0,99.6708,99.8182,99.661,99.72,50479.0
2023-12-15 12:15:00,101.55,101.63,101.43,101.62,34647.0,99.7396,99.8182,99.6217,99.8084,34647.0
2023-12-15 12:20:00,101.61,101.65,101.48,101.61,61657.0,99.7985,99.8378,99.6708,99.7985,61657.0
2023-12-15 12:25:00,101.62,101.73,101.61,101.68,25292.0,99.8084,99.9164,99.7985,99.8673,25292.0
2023-12-15 12:30:00,101.7,101.7,101.53,101.58,54129.0,99.8869,99.8869,99.72,99.7691,54129.0
2023-12-15 12:35:00,101.59,101.59,101.36,101.43,86594.0,99.7789,99.7789,99.553,99.6217,86594.0
2023-12-15 12:40:00,101.42,101.45,101.35,101.4,28211.0,99.6119,99.6414,99.5432,99.5923,28211.0
2023-12-15 12:45:00,101.4,101.42,101.11,101.38,147362.0,99.5923,99.6119,99.3074,99.5726,147362.0
2023-12-15 12:50:00,101.38,101.43,101.2,101.22,53291.0,99.5726,99.6217,99.3958,99.4155,53291.0
2023-12-15 12:55:00,101.22,101.25,101.03,101.06,76106.0,99.4155,99.4449,99.2289,99.2583,76106.0
2023-12-15 13:00:00,101.06,101.18,101.01,101.12,88385.0,99.2583,99.3762,99.2092,99.3173,88385.0
2023-12-15 13:05:00,101.13,101.26,101.11,101.13,77791.0,99.3271,99.4548,99.3074,99.3271,77791.0
2023-12-15 13:10:00,101.13,101.19,101.02,101.17,49832.0,99.3271,99.386,99.219,99.3664,49832.0
2023-12-15 13:15:00,101.16,101.22,101.03,101.11,87792.0,99.3566,99.4155,99.2289,99.3074,87792.0
2023-12-15 13:20:00,101.12,101.29,101.08,101.25,57465.0,99.3173,99.4842,99.278,99.4449,57465.0
2023-12-15 13:25:00,101.25,101.35,101.18,101.34,83122.0,99.4449,99.5432,99.3762,99.5333,83122.0
2023-12-15 13:30:00,101.34,101.44,101.29,101.35,102232.0,99.5333,99.6316,99.4842,99.5432,102232.0
2023-12-15 13:35:00,101.35,101.36,100.99,101.08,112212.0,99.5432,99.553,99.1896,99.278,112212.0
2023-12-15 13:40:00,101.07,101.07,100.57,100.63,233822.0,99.2682,99.2682,98.7771,98.836,233822.0
2023-12-15 13:45:00,100.61,100.84,100.48,100.83,165848.0,98.8164,99.0423,98.6887,99.0324,165848.0
2023-12-15 13:50:00,100.83,100.92,100.57,100.65,224940.0,99.0324,99.1208,98.7771,98.8556,224940.0
2023-12-15 13:55:00,100.66,100.73,100.47,100.63,124085.0,98.8655,98.9342,98.6789,98.836,124085.0
2023-12-15 14:00:00,100.62,100.72,100.48,100.66,88456.0,98.8262,98.9244,98.6887,98.8655,88456.0
2023-12-15 14:05:00,100.65,100.68,100.5,100.59,97606.0,98.8556,98.8851,98.7083,98.7967,97606.0
2023-12-15 14:10:00,100.59,100.78,100.51,100.69,88666.0,98.7967,98.9833,98.7181,98.8949,88666.0
2023-12-15 14:15:00,100.7,100.94,100.7,100.85,85953.0,98.9048,99.1405,98.9048,99.0521,85953.0
2023-12-15 14:20:00,100.85,100.85,100.68,100.71,74798.0,99.0521,99.0521,98.8851,98.9146,74798.0
2023-12-15 14:25:00,100.7,100.75,100.49,100.5,90334.0,98.9048,98.9539,98.6985,98.7083,90334.0
2023-12-15 14:30:00,100.5,100.86,100.5,100.81,96620.0,98.7083,99.0619,98.7083,99.0128,96620.0
2023-12-15 14:35:00,100.8,100.96,100.8,100.89,73125.0,99.003,99.1601,99.003,99.0914,73125.0
2023-12-15 14:40:00,100.9,101.02,100.82,100.97,59894.0,99.1012,99.219,99.0226,99.1699,59894.0
2023-12-15 14:45:00,100.98,101.01,100.81,100.85,55286.0,99.1798,99.2092,99.0128,99.0521,55286.0
2023-12-15 14:50:00,100.85,100.92,100.8,100.81,53688.0,99.0521,99.1208,99.003,99.0128,53688.0
2023-12-15 14:55:00,100.82,100.83,100.6,100.82,146170.0,99.0226,99.0324,98.8065,99.0226,146170.0
2023-12-15 15:00:00,100.83,101.0,100.82,100.93,95341.0,99.0324,99.1994,99.0226,99.1307,95341.0
2023-12-15 15:05:00,100.94,100.94,100.73,100.75,52320.0,99.1405,99.1405,98.9342,98.9539,52320.0
2023-12-15 15:10:00,100.76,100.91,100.75,100.85,60467.0,98.9637,99.111,98.9539,99.0521,60467.0
2023-12-15 15:15:00,100.85,100.96,100.81,100.95,52196.0,99.0521,99.1601,99.0128,99.1503,52196.0
2023-12-15 15:20:00,100.94,101.06,100.91,101.04,112521.0,99.1405,99.2583,99.111,99.2387,112521.0
2023-12-15 15:25:00,101.05,101.19,101.05,101.09,85229.0,99.2485,99.386,99.2485,99.2878,85229.0
2023-12-15 15:30:00,101.1,101.17,100.96,101.0,106683.0,99.2976,99.3664,99.1601,99.1994,106683.0
2023-12-15 15:35:00,101.01,101.01,100.81,100.93,132696.0,99.2092,99.2092,99.0128,99.1307,132696.0
2023-12-15 15:40:00,100.93,100.99,100.86,100.9,82444.0,99.1307,99.1896,99.0619,99.1012,82444.0
2023-12-15 15:45:00,100.9,101.06,100.87,101.05,142606.0,99.1012,99.2583,99.0717,99.2485,142606.0
2023-12-15 15:50:00,101.05,101.87,101.05,101.79,529611.0,99.2485,100.0539,99.2485,99.9753,529611.0
2023-12-15 15:55:00,101.8,101.85,101.07,101.11,573188.0,99.9851,100.0343,99.2682,99.3074,573188.0
2023-12-18 09:30:00,102.12,102.3,101.98,102.19,331222.0,100.2994,100.4762,100.1619,100.3682,331222.0
2023-12-18 09:35:00,102.19,102.39,102.16,102.31,242652.0,100.3682,100.5646,100.3387,100.4861,242652.0
2023-12-18 09:40:00,102.31,102.36,102.1,102.24,110090.0,100.4861,100.5352,100.2798,100.4173,110090.0
2023-12-18 09:45:00,102.24,102.37,102.2,102.25,109153.0,100.4173,100.545,100.378,100.4271,109153.0
2023-12-18 09:50:00,102.26,102.31,102.16,102.18,45125.0,100.4369,100.4861,100.3387,100.3584,45125.0
2023-12-18 09:55:00,102.2,102.35,102.12,102.34,81395.0,100.378,100.5253,100.2994,100.5155,81395.0
2023-12-18 10:00:00,102.35,102.59,102.33,102.53,132838.0,100.5253,100.7611,100.5057,100.7021,132838.0
2023-12-18 10:05:00,102.52,102.64,102.49,102.56,111083.0,100.6923,100.8102,100.6628,100.7316,111083.0
2023-12-18 10:10:00,102.57,102.64,102.33,102.39,116770.0,100.7414,100.8102,100.5057,100.5646,116770.0
2023-12-18 10:15:00,102.4,102.63,102.35,102.57,105446.0,100.5744,100.8003,100.5253,100.7414,105446.0
2023-12-18 10:20:00,102.59,102.61,102.36,102.6,90097.0,100.7611,100.7807,100.5352,100.7709,90097.0
2023-12-18 10:25:00,102.62,102.67,102.49,102.62,69346.0,100.7905,100.8396,100.6628,100.7905,69346.0
2023-12-18 10:30:00,102.63,102.66,102.51,102.6,68736.0,100.8003,100.8298,100.6825,100.7709,68736.0
2023-12-18 10:35:00,102.61,102.62,102.38,102.41,69005.0,100.7807,100.7905,100.5548,100.5843,69005.0
2023-12-18 10:40:00,102.39,102.47,102.37,102.39,66947.0,100.5646,100.6432,100.545,100.5646,66947.0
2023-12-18 10:45:00,102.39,102.4,102.19,102.36,72152.0,100.5646,100.5744,100.3682,100.5352,72152.0
2023-12-18 10:50:00,102.33,102.33,102.2,102.21,49699.0,100.5057,100.5057,100.378,100.3878,49699.0
2023-12-18 10:55:00,102.2,102.32,102.15,102.27,48652.0,100.378,100.4959,100.3289,100.4468,48652.0
2023-12-18 11:00:00,102.27,102.28,102.16,102.19,58720.0,100.4468,100.4566,100.3387,100.3682,58720.0
2023-12-18 11:05:00,102.2,102.35,102.17,102.35,67844.0,100.378,100.5253,100.3485,100.5253,67844.0
2023-12-18 11:10:00,102.35,102.54,102.33,102.52,85599.0,100.5253,100.712,100.5057,100.6923,85599.0
2023-12-18 11:15:00,102.54,102.79,102.54,102.78,104460.0,100.712,100.9575,100.712,100.9477,104460.0
2023-12-18 11:20:00,102.79,102.8,102.63,102.68,65050.0,100.9575,100.9673,100.8003,100.8495,65050.0
2023-12-18 11:25:00,102.69,102.78,102.66,102.75,43076.0,100.8593,100.9477,100.8298,100.9182,43076.0
2023-12-18 11:30:00,102.74,102.86,102.73,102.79,58432.0,100.9084,101.0262,100.8986,100.9575,58432.0
2023-12-18 11:35:00,102.82,102.82,102.7,102.75,40921.0,100.987,100.987,100.8691,100.9182,40921.0
2023-12-18 11:40:00,102.74,102.79,102.71,102.78,26165.0,100.9084,100.9575,100.8789,100.9477,26165.0
2023-12-18 11:45:00,102.79,102.8,102.72,102.75,67963.0,100.9575,100.9673,100.8887,100.9182,67963.0
2023-12-18 11:50:00,102.75,102.84,102.7,102.76,63466.0,100.9182,101.0066,100.8691,100.928,63466.0
2023-12-18 11:55:00,102.76,102.81,102.7,102.75,25721.0,100.928,100.9771,100.8691,100.9182,25721.0
2023-12-18 12:00:00,102.76,102.91,102.75,102.86,64276.0,100.928,101.0754,100.9182,101.0262,64276.0
2023-12-18 12:05:00,102.85,102.95,102.84,102.94,48090.0,101.0164,101.1146,101.0066,101.1048,48090.0
2023-12-18 12:10:00,102.96,103.05,102.96,103.01,68139.0,101.1245,101.2129,101.1245,101.1736,68139.0
2023-12-18 12:15:00,103.02,103.17,103.02,103.16,86048.0,101.1834,101.3307,101.1834,101.3209,86048.0
2023-12-18 12:20:00,103.17,103.17,103.03,103.04,72000.0,101.3307,101.3307,101.1932,101.203,72000.0
2023-12-18 12:25:00,103.04,103.08,103.0,103.07,36122.0,101.203,101.2423,101.1638,101.2325,36122.0
2023-12-18 12:30:00,103.07,103.11,103.04,103.06,40800.0,101.2325,101.2718,101.203,101.2227,40800.0
2023-12-18 12:35:00,103.06,103.07,102.95,102.98,31210.0,101.2227,101.2325,101.1146,101.1441,31210.0
2023-12-18 12:40:00,102.97,103.01,102.91,102.99,69616.0,101.1343,101.1736,101.0754,101.1539,69616.0
2023-12-18 12:45:00,102.98,102.99,102.94,102.96,40134.0,101.1441,101.1539,101.1048,101.1245,40134.0
2023-12-18 12:50:00,102.95,102.97,102.9,102.93,23427.0,101.1146,101.1343,101.0655,101.095,23427.0
2023-12-18 12:55:00,102.91,103.03,102.89,103.02,36633.0,101.0754,101.1932,101.0557,101.1834,36633.0
2023-12-18 13:00:00,103.02,103.05,102.83,102.84,85823.0,101.1834,101.2129,100.9968,101.0066,85823.0
2023-12-18 13:05:00,102.84,102.98,102.83,102.93,46153.0,101.0066,101.1441,100.9968,101.095,46153.0
2023-12-18 13:10:00,102.93,102.99,102.93,102.96,38649.0,101.095,101.1539,101.095,101.1245,38649.0
2023-12-18 13:15:00,102.94,103.02,102.92,103.01,20602.0,101.1048,101.1834,101.0852,101.1736,20602.0
2023-12-18 13:20:00,103.01,103.04,102.99,103.01,104128.0,101.1736,101.203,101.1539,101.1736,104128.0
2023-12-18 13:25:00,103.01,103.12,103.01,103.07,81482.0,101.1736,101.2816,101.1736,101.2325,81482.0
2023-12-18 13:30:00,103.09,103.15,103.07,103.08,33321.0,101.2521,101.3111,101.2325,101.2423,33321.0
2023-12-18 13:35:00,103.08,103.11,102.99,103.0,93617.0,101.2423,101.2718,101.1539,101.1638,93617.0
2023-12-18 13:40:00,102.98,103.01,102.93,102.99,30639.0,101.1441,101.1736,101.095,101.1539,30639.0
2023-12-18 13:45:00,102.98,103.02,102.96,103.01,25912.0,101.1441,101.1834,101.1245,101.1736,25912.0
2023-12-18 13:50:00,103.03,103.07,103.02,103.05,25326.0,101.1932,101.2325,101.1834,101.2129,25326.0
2023-12-18 13:55:00,103.05,103.07,102.98,103.06,36145.0,101.2129,101.2325,101.1441,101.2227,36145.0
2023-12-18 14:00:00,103.07,103.11,103.06,103.1,52047.0,101.2325,101.2718,101.2227,101.262,52047.0
2023-12-18 14:05:00,103.1,103.14,102.99,103.05,326565.0,101.262,101.3013,101.1539,101.2129,326565.0
2023-12-18 14:10:00,103.04,103.14,103.03,103.07,39670.0,101.203,101.3013,101.1932,101.2325,39670.0
2023-12-18 14:15:00,103.08,103.08,103.01,103.05,32139.0,101.2423,101.2423,101.1736,101.2129,32139.0
2023-12-18 14:20:00,103.04,103.37,103.04,103.3,109716.0,101.203,101.5272,101.203,101.4584,109716.0
2023-12-18 14:25:00,103.3,103.3,103.02,103.06,134221.0,101.4584,101.4584,101.1834,101.2227,134221.0
2023-12-18 14:30:00,103.07,103.08,102.88,102.92,163636.0,101.2325,101.2423,101.0459,101.0852,163636.0
2023-12-18 14:35:00,102.91,103.02,102.89,102.99,83976.0,101.0754,101.1834,101.0557,101.1539,83976.0
2023-12-18 14:40:00,103.0,103.16,102.99,103.14,68032.0,101.1638,101.3209,101.1539,101.3013,68032.0
2023-12-18 14:45:00,103.13,103.17,103.05,103.12,41959.0,101.2914,101.3307,101.2129,101.2816,41959.0
2023-12-18 14:50:00,103.11,103.22,103.1,103.21,35986.0,101.2718,101.3798,101.262,101.37,35986.0
2023-12-18 14:55:00,103.21,103.21,103.1,103.1,53425.0,101.37,101.37,101.262,101.262,53425.0
2023-12-18 15:00:00,103.11,103.15,102.99,103.13,79074.0,101.2718,101.3111,101.1539,101.2914,79074.0
2023-12-18 15:05:00,103.14,103.18,103.01,103.05,46510.0,101.3013,101.3405,101.1736,101.2129,46510.0
2023-12-18 15:10:00,103.06,103.12,103.02,103.08,49890.0,101.2227,101.2816,101.1834,101.2423,49890.0
2023-12-18 15:15:00,103.09,103.18,103.08,103.12,34852.0,101.2521,101.3405,101.2423,101.2816,34852.0
2023-12-18 15:20:00,103.1,103.27,103.09,103.22,51205.0,101.262,101.4289,101.2521,101.3798,51205.0
2023-12-18 15:25:00,103.21,103.25,103.19,103.22,28669.0,101.37,101.4093,101.3504,101.3798,28669.0
2023-12-18 15:30:00,103.21,103.21,103.11,103.14,65457.0,101.37,101.37,101.2718,101.3013,65457.0
2023-12-18 15:35:00,103.15,103.15,102.95,103.01,87030.0,101.3111,101.3111,101.1146,101.1736,87030.0
2023-12-18 15:40:00,103.01,103.08,102.93,102.98,107270.0,101.1736,101.2423,101.095,101.1441,107270.0
2023-12-18 15:45:00,102.99,103.08,102.93,103.07,106902.0,101.1539,101.2423,101.095,101.2325,106902.0
2023-12-18 15:50:00,103.07,103.08,102.93,103.04,127107.0,101.2325,101.2423,101.095,101.203,127107.0
2023-12-18 15:55:00,103.03,103.04,102.73,102.75,366933.0,101.1932,101.203,100.8986,100.9182,366933.0
2023-12-19 09:30:00,103.08,103.37,103.0,103.32,239022.0,101.2423,101.5272,101.1638,101.478,239022.0
2023-12-19 09:35:00,103.33,103.41,103.19,103.4,118032.0,101.4879,101.5664,101.3504,101.5566,118032.0
2023-12-19 09:40:00,103.41,103.56,103.26,103.5,148286.0,101.5664,101.7138,101.4191,101.6548,148286.0
2023-12-19 09:45:00,103.5,103.57,103.39,103.47,89000.0,101.6548,101.7236,101.5468,101.6254,89000.0
2023-12-19 09:50:00,103.49,103.7,103.45,103.7,94290.0,101.645,101.8513,101.6057,101.8513,94290.0
2023-12-19 09:55:00,103.7,103.79,103.66,103.68,81923.0,101.8513,101.9397,101.812,101.8316,81923.0
2023-12-19 10:00:00,103.69,103.69,103.38,103.59,94736.0,101.8414,101.8414,101.537,101.7432,94736.0
2023-12-19 10:05:00,103.59,103.73,103.54,103.68,69281.0,101.7432,101.8807,101.6941,101.8316,69281.0
2023-12-19 10:10:00,103.68,103.9,103.67,103.85,74712.0,101.8316,102.0477,101.8218,101.9986,74712.0
2023-12-19 10:15:00,103.86,103.93,103.77,103.88,59199.0,102.0084,102.0772,101.92,102.0281,59199.0
2023-12-19 10:20:00,103.88,103.97,103.81,103.95,102031.0,102.0281,102.1165,101.9593,102.0968,102031.0
2023-12-19 10:25:00,103.94,104.03,103.9,103.9,91138.0,102.087,102.1754,102.0477,102.0477,91138.0
2023-12-19 10:30:00,103.92,104.04,103.9,104.01,59708.0,102.0673,102.1852,102.0477,102.1557,59708.0
2023-12-19 10:35:00,104.0,104.06,103.87,103.9,88138.0,102.1459,102.2049,102.0182,102.0477,88138.0
2023-12-19 10:40:00,103.91,103.99,103.77,103.89,81135.0,102.0575,102.1361,101.92,102.0379,81135.0
2023-12-19 10:45:00,103.88,103.95,103.77,103.95,42607.0,102.0281,102.0968,101.92,102.0968,42607.0
2023-12-19 10:50:00,103.96,104.0,103.9,104.0,58167.0,102.1066,102.1459,102.0477,102.1459,58167.0
2023-12-19 10:55:00,103.99,104.06,103.99,104.06,41430.0,102.1361,102.2049,102.1361,102.2049,41430.0
2023-12-19 11:00:00,104.06,104.14,103.92,104.14,69625.0,102.2049,102.2834,102.0673,102.2834,69625.0
2023-12-19 11:05:00,104.15,104.26,104.08,104.23,64302.0,102.2932,102.4013,102.2245,102.3718,64302.0
2023-12-19 11:10:00,104.23,104.29,104.19,104.26,50735.0,102.3718,102.4308,102.3325,102.4013,50735.0
2023-12-19 11:15:00,104.26,104.3,104.2,104.23,30003.0,102.4013,102.4406,102.3424,102.3718,30003.0
2023-12-19 11:20:00,104.25,104.26,104.11,104.15,52871.0,102.3915,102.4013,102.254,102.2932,52871.0
2023-12-19 11:25:00,104.16,104.25,104.09,104.18,54047.0,102.3031,102.3915,102.2343,102.3227,54047.0
2023-12-19 11:30:00,104.18,104.21,104.07,104.08,63388.0,102.3227,102.3522,102.2147,102.2245,63388.0
2023-12-19 11:35:00,104.08,104.21,104.05,104.2,60098.0,102.2245,102.3522,102.195,102.3424,60098.0
2023-12-19 11:40:00,104.21,104.3,104.21,104.3,56231.0,102.3522,102.4406,102.3522,102.4406,56231.0
2023-12-19 11:45:00,104.3,104.31,104.16,104.16,38669.0,102.4406,102.4504,102.3031,102.3031,38669.0
2023-12-19 11:50:00,104.17,104.18,104.02,104.13,61773.0,102.3129,102.3227,102.1656,102.2736,61773.0
2023-12-19 11:55:00,104.12,104.12,103.92,103.94,66289.0,102.2638,102.2638,102.0673,102.087,66289.0
2023-12-19 12:00:00,103.94,103.97,103.79,103.94,54598.0,102.087,102.1165,101.9397,102.087,54598.0
2023-12-19 12:05:00,103.94,104.03,103.9,103.91,48263.0,102.087,102.1754,102.0477,102.0575,48263.0
2023-12-19 12:10:00,103.92,103.93,103.78,103.84,25956.0,102.0673,102.0772,101.9298,101.9888,25956.0
2023-12-19 12:15:00,103.83,103.88,103.79,103.86,19731.0,101.979,102.0281,101.9397,102.0084,19731.0
2023-12-19 12:20:00,103.87,103.91,103.77,103.91,59579.0,102.0182,102.0575,101.92,102.0575,59579.0
2023-12-19 12:25:00,103.91,103.94,103.88,103.91,36192.0,102.0575,102.087,102.0281,102.0575,36192.0
2023-12-19 12:30:00,103.91,104.02,103.89,104.01,75128.0,102.0575,102.1656,102.0379,102.1557,75128.0
2023-12-19 12:35:00,104.01,104.03,103.92,103.96,32416.0,102.1557,102.1754,102.0673,102.1066,32416.0
2023-12-19 12:40:00,103.96,104.01,103.9,104.01,24575.0,102.1066,102.1557,102.0477,102.1557,24575.0
2023-12-19 12:45:00,104.01,104.08,103.99,104.0,37087.0,102.1557,102.2245,102.1361,102.1459,37087.0
2023-12-19 12:50:00,104.02,104.13,104.02,104.13,55134.0,102.1656,102.2736,102.1656,102.2736,55134.0
2023-12-19 12:55:00,104.11,104.14,104.04,104.07,47855.0,102.254,102.2834,102.1852,102.2147,47855.0
2023-12-19 13:00:00,104.06,104.1,103.94,104.06,41346.0,102.2049,102.2441,102.087,102.2049,41346.0
2023-12-19 13:05:00,104.07,104.09,103.8,103.81,87747.0,102.2147,102.2343,101.9495,101.9593,87747.0
2023-12-19 13:10:00,103.82,103.97,103.78,103.94,45151.0,101.9691,102.1165,101.9298,102.087,45151.0
2023-12-19 13:15:00,103.95,103.96,103.81,103.86,42029.0,102.0968,102.1066,101.9593,102.0084,42029.0
2023-12-19 13:20:00,103.86,103.95,103.86,103.92,31764.0,102.0084,102.0968,102.0084,102.0673,31764.0
2023-12-19 13:25:00,103.92,104.01,103.9,104.0,42399.0,102.0673,102.1557,102.0477,102.1459,42399.0
2023-12-19 13:30:00,104.01,104.08,103.96,104.01,37521.0,102.1557,102.2245,102.1066,102.1557,37521.0
2023-12-19 13:35:00,104.01,104.08,103.87,104.08,54839.0,102.1557,102.2245,102.0182,102.2245,54839.0
2023-12-19 13:40:00,104.07,104.14,104.07,104.13,46856.0,102.2147,102.2834,102.2147,102.2736,46856.0
2023-12-19 13:45:00,104.13,104.24,104.12,104.18,40420.0,102.2736,102.3816,102.2638,102.3227,40420.0
2023-12-19 13:50:00,104.18,104.19,104.11,104.14,50230.0,102.3227,102.3325,102.254,102.2834,50230.0
2023-12-19 13:55:00,104.14,104.15,104.03,104.13,28944.0,102.2834,102.2932,102.1754,102.2736,28944.0
2023-12-19 14:00:00,104.13,104.2,104.12,104.16,33194.0,102.2736,102.3424,102.2638,102.3031,33194.0
2023-12-19 14:05:00,104.16,104.2,104.13,104.18,24714.0,102.3031,102.3424,102.2736,102.3227,24714.0
2023-12-19 14:10:00,104.19,104.25,104.11,104.11,44171.0,102.3325,102.3915,102.254,102.254,44171.0
2023-12-19 14:15:00,104.12,104.22,104.07,104.2,30324.0,102.2638,102.362,102.2147,102.3424,30324.0
2023-12-19 14:20:00,104.2,104.2,104.09,104.16,35480.0,102.3424,102.3424,102.2343,102.3031,35480.0
2023-12-19 14:25:00,104.14,104.22,104.12,104.22,15258.0,102.2834,102.362,102.2638,102.362,15258.0
2023-12-19 14:30:00,104.23,104.28,104.15,104.28,25367.0,102.3718,102.4209,102.2932,102.4209,25367.0
2023-12-19 14:35:00,104.27,104.29,104.21,104.25,30992.0,102.4111,102.4308,102.3522,102.3915,30992.0
2023-12-19 14:40:00,104.24,104.25,104.09,104.11,41839.0,102.3816,102.3915,102.2343,102.254,41839.0
2023-12-19 14:45:00,104.12,104.13,104.06,104.08,16376.0,102.2638,102.2736,102.2049,102.2245,16376.0
2023-12-19 14:50:00,104.08,104.13,104.01,104.11,20189.0,102.2245,102.2736,102.1557,102.254,20189.0
2023-12-19 14:55:00,104.11,104.15,104.07,104.13,32946.0,102.254,102.2932,102.2147,102.2736,32946.0
2023-12-19 15:00:00,104.13,104.22,104.06,104.08,35936.0,102.2736,102.362,102.2049,102.2245,35936.0
2023-12-19 15:05:00,104.08,104.08,103.91,104.02,71869.0,102.2245,102.2245,102.0575,102.1656,71869.0
2023-12-19 15:10:00,104.01,104.14,103.98,104.11,37928.0,102.1557,102.2834,102.1263,102.254,37928.0
2023-12-19 15:15:00,104.11,104.17,104.09,104.14,58360.0,102.254,102.3129,102.2343,102.2834,58360.0
2023-12-19 15:20:00,104.13,104.18,104.07,104.08,48714.0,102.2736,102.3227,102.2147,102.2245,48714.0
2023-12-19 15:25:00,104.07,104.14,103.97,104.14,53264.0,102.2147,102.2834,102.1165,102.2834,53264.0
2023-12-19 15:30:00,104.14,104.17,104.09,104.15,36111.0,102.2834,102.3129,102.2343,102.2932,36111.0
2023-12-19 15:35:00,104.15,104.16,104.1,104.15,31352.0,102.2932,102.3031,102.2441,102.2932,31352.0
2023-12-19 15:40:00,104.14,104.36,104.14,104.23,85886.0,102.2834,102.4995,102.2834,102.3718,85886.0
2023-12-19 15:45:00,104.23,104.23,104.04,104.08,50799.0,102.3718,102.3718,102.1852,102.2245,50799.0
2023-12-19 15:50:00,104.08,104.31,104.08,104.22,155023.0,102.2245,102.4504,102.2245,102.362,155023.0
2023-12-19 15:55:00,104.21,104.6,104.2,104.54,376315.0,102.3522,102.7352,102.3424,102.6763,376315.0
2023-12-20 09:30:00,103.9,104.06,103.81,104.03,188751.0,102.0477,102.2049,101.9593,102.1754,188751.0
2023-12-20 09:35:00,104.03,104.22,104.01,104.21,91104.0,102.1754,102.362,102.1557,102.3522,91104.0
2023-12-20 09:40:00,104.21,104.36,104.14,104.35,125367.0,102.3522,102.4995,102.2834,102.4897,125367.0
2023-12-20 09:45:00,104.36,104.37,104.26,104.34,80005.0,102.4995,102.5093,102.4013,102.4799,80005.0
2023-12-20 09:50:00,104.34,104.4,104.3,104.3,51777.0,102.4799,102.5388,102.4406,102.4406,51777.0
2023-12-20 09:55:00,104.31,104.39,104.29,104.37,38914.0,102.4504,102.529,102.4308,102.5093,38914.0
2023-12-20 10:00:00,104.36,104.64,104.32,104.56,144128.0,102.4995,102.7745,102.4602,102.6959,144128.0
2023-12-20 10:05:00,104.56,104.73,104.56,104.71,135436.0,102.6959,102.8629,102.6959,102.8433,135436.0
2023-12-20 10:10:00,104.72,104.72,104.6,104.68,42104.0,102.8531,102.8531,102.7352,102.8138,42104.0
2023-12-20 10:15:00,104.68,104.78,104.62,104.67,130647.0,102.8138,102.912,102.7549,102.804,130647.0
2023-12-20 10:20:00,104.66,104.77,104.64,104.7,44990.0,102.7942,102.9022,102.7745,102.8334,44990.0
2023-12-20 10:25:00,104.7,104.74,104.65,104.71,40593.0,102.8334,102.8727,102.7843,102.8433,40593.0
2023-12-20 10:30:00,104.72,104.98,104.72,104.91,114607.0,102.8531,103.1085,102.8531,103.0397,114607.0
2023-12-20 10:35:00,104.9,104.94,104.83,104.86,69758.0,103.0299,103.0692,102.9611,102.9906,69758.0
2023-12-20 10:40:00,104.85,104.95,104.74,104.92,88765.0,102.9808,103.079,102.8727,103.0495,88765.0
2023-12-20 10:45:00,104.91,104.99,104.8,104.88,83997.0,103.0397,103.1183,102.9317,103.0102,83997.0
2023-12-20 10:50:00,104.87,104.93,104.74,104.75,28034.0,103.0004,103.0593,102.8727,102.8826,28034.0
2023-12-20 10:55:00,104.75,104.88,104.74,104.85,55548.0,102.8826,103.0102,102.8727,102.9808,55548.0
2023-12-20 11:00:00,104.85,104.91,104.78,104.83,59875.0,102.9808,103.0397,102.912,102.9611,59875.0
2023-12-20 11:05:00,104.84,104.87,104.71,104.72,49119.0,102.9709,103.0004,102.8433,102.8531,49119.0
2023-12-20 11:10:00,104.72,104.82,104.69,104.71,70794.0,102.8531,102.9513,102.8236,102.8433,70794.0
2023-12-20 11:15:00,104.71,104.87,104.66,104.86,66560.0,102.8433,103.0004,102.7942,102.9906,66560.0
2023-12-20 11:20:00,104.87,104.91,104.83,104.87,45285.0,103.0004,103.0397,102.9611,103.0004,45285.0
2023-12-20 11:25:00,104.88,104.9,104.72,104.83,36496.0,103.0102,103.0299,102.8531,102.9611,36496.0
2023-12-20 11:30:00,104.83,104.84,104.64,104.71,93002.0,102.9611,102.9709,102.7745,102.8433,93002.0
2023-12-20 11:35:00,104.7,104.79,104.68,104.73,67686.0,102.8334,102.9218,102.8138,102.8629,67686.0
2023-12-20 11:40:00,104.74,104.74,104.66,104.7,28439.0,102.8727,102.8727,102.7942,102.8334,28439.0
2023-12-20 11:45:00,104.7,104.81,104.68,104.75,89566.0,102.8334,102.9415,102.8138,102.8826,89566.0
2023-12-20 11:50:00,104.74,104.83,104.71,104.79,22554.0,102.8727,102.9611,102.8433,102.9218,22554.0
2023-12-20 11:55:00,104.8,104.81,104.7,104.72,27678.0,102.9317,102.9415,102.8334,102.8531,27678.0
2023-12-20 12:00:00,104.73,104.88,104.73,104.85,26339.0,102.8629,103.0102,102.8629,102.9808,26339.0
2023-12-20 12:05:00,104.85,104.86,104.8,104.82,11586.0,102.9808,102.9906,102.9317,102.9513,11586.0
2023-12-20 12:10:00,104.83,104.92,104.82,104.9,21380.0,102.9611,103.0495,102.9513,103.0299,21380.0
2023-12-20 12:15:00,104.9,104.94,104.84,104.92,24754.0,103.0299,103.0692,102.9709,103.0495,24754.0
2023-12-20 12:20:00,104.91,104.97,104.89,104.94,27286.0,103.0397,103.0986,103.0201,103.0692,27286.0
2023-12-20 12:25:00,104.94,104.98,104.91,104.92,17683.0,103.0692,103.1085,103.0397,103.0495,17683.0
2023-12-20 12:30:00,104.93,104.94,104.68,104.8,55782.0,103.0593,103.0692,102.8138,102.9317,55782.0
2023-12-20 12:35:00,104.8,104.84,104.74,104.84,28715.0,102.9317,102.9709,102.8727,102.9709,28715.0
2023-12-20 12:40:00,104.84,105.06,104.82,105.01,80441.0,102.9709,103.187,102.9513,103.1379,80441.0
2023-12-20 12:45:00,105.0,105.05,104.95,105.0,33877.0,103.1281,103.1772,103.079,103.1281,33877.0
2023-12-20 12:50:00,104.99,105.07,104.98,105.04,42499.0,103.1183,103.1968,103.1085,103.1674,42499.0
2023-12-20 12:55:00,105.05,105.21,105.04,105.15,53489.0,103.1772,103.3344,103.1674,103.2754,53489.0
2023-12-20 13:00:00,105.15,105.15,104.97,105.13,67329.0,103.2754,103.2754,103.0986,103.2558,67329.0
2023-12-20 13:05:00,105.13,105.13,105.02,105.03,24437.0,103.2558,103.2558,103.1477,103.1576,24437.0
2023-12-20 13:10:00,105.04,105.11,104.97,104.99,48201.0,103.1674,103.2361,103.0986,103.1183,48201.0
2023-12-20 13:15:00,104.99,105.06,104.95,105.05,31460.0,103.1183,103.187,103.079,103.1772,31460.0
2023-12-20 13:20:00,105.05,105.06,104.98,104.99,18499.0,103.1772,103.187,103.1085,103.1183,18499.0
2023-12-20 13:25:00,104.98,105.02,104.96,104.99,29233.0,103.1085,103.1477,103.0888,103.1183,29233.0
2023-12-20 13:30:00,105.0,105.11,105.0,105.08,51944.0,103.1281,103.2361,103.1281,103.2067,51944.0
2023-12-20 13:35:00,105.09,105.1,104.91,104.94,23031.0,103.2165,103.2263,103.0397,103.0692,23031.0
2023-12-20 13:40:00,104.92,104.97,104.78,104.84,87429.0,103.0495,103.0986,102.912,102.9709,87429.0
2023-12-20 13:45:00,104.83,104.91,104.78,104.85,35998.0,102.9611,103.0397,102.912,102.9808,35998.0
2023-12-20 13:50:00,104.85,104.85,104.77,104.78,17286.0,102.9808,102.9808,102.9022,102.912,17286.0
2023-12-20 13:55:00,104.78,104.78,104.6,104.66,83204.0,102.912,102.912,102.7352,102.7942,83204.0
2023-12-20 14:00:00,104.65,104.68,104.39,104.41,86144.0,102.7843,102.8138,102.529,102.5486,86144.0
2023-12-20 14:05:00,104.4,104.53,104.4,104.48,60910.0,102.5388,102.6665,102.5388,102.6174,60910.0
2023-12-20 14:10:00,104.49,104.63,104.49,104.62,75042.0,102.6272,102.7647,102.6272,102.7549,75042.0
2023-12-20 14:15:00,104.61,104.63,104.54,104.55,36566.0,102.745,102.7647,102.6763,102.6861,36566.0
2023-12-20 14:20:00,104.54,104.54,104.41,104.46,71640.0,102.6763,102.6763,102.5486,102.5977,71640.0
2023-12-20 14:25:00,104.47,104.49,104.32,104.35,62804.0,102.6075,102.6272,102.4602,102.4897,62804.0
2023-12-20 14:30:00,104.34,104.34,104.07,104.1,135511.0,102.4799,102.4799,102.2147,102.2441,135511.0
2023-12-20 14:35:00,104.11,104.19,103.53,103.62,206393.0,102.254,102.3325,101.6843,101.7727,206393.0
2023-12-20 14:40:00,103.6,103.82,103.42,103.43,126693.0,101.7531,101.9691,101.5763,101.5861,126693.0
2023-12-20 14:45:00,103.43,103.56,102.98,103.04,234908.0,101.5861,101.7138,101.1441,101.203,234908.0
2023-12-20 14:50:00,103.05,103.1,101.52,102.41,709175.0,101.2129,101.262,99.7101,100.5843,709175.0
2023-12-20 14:55:00,102.42,102.56,101.65,101.66,535407.0,100.5941,100.7316,99.8378,99.8476,535407.0
2023-12-20 15:00:00,101.66,101.84,101.11,101.17,756750.0,99.8476,100.0244,99.3074,99.3664,756750.0
2023-12-20 15:05:00,101.16,101.35,100.7,101.2,669413.0,99.3566,99.5432,98.9048,99.3958,669413.0
2023-12-20 15:10:00,101.2,101.73,101.12,101.19,469786.0,99.3958,99.9164,99.3173,99.386,469786.0
2023-12-20 15:15:00,101.22,102.1,101.22,101.89,366466.0,99.4155,100.2798,99.4155,100.0735,366466.0
2023-12-20 15:20:00,101.87,101.99,101.31,101.32,277130.0,100.0539,100.1718,99.5039,99.5137,277130.0
2023-12-20 15:25:00,101.32,101.52,100.83,100.85,360698.0,99.5137,99.7101,99.0324,99.0521,360698.0
2023-12-20 15:30:00,100.86,101.3,100.68,100.91,288469.0,99.0619,99.4941,98.8851,99.111,288469.0
2023-12-20 15:35:00,100.93,100.93,100.62,100.68,234484.0,99.1307,99.1307,98.8262,98.8851,234484.0
2023-12-20 15:40:00,100.67,101.18,100.67,101.17,176670.0,98.8753,99.3762,98.8753,99.3664,176670.0
2023-12-20 15:45:00,101.17,101.24,100.93,101.22,258267.0,99.3664,99.4351,99.1307,99.4155,258267.0
2023-12-20 15:50:00,101.21,101.44,100.65,100.94,490086.0,99.4057,99.6316,98.8556,99.1405,490086.0
2023-12-20 15:55:00,100.93,100.93,99.92,100.02,780379.0,99.1307,99.1307,98.1387,98.2369,780379.0
2023-12-21 09:30:00,101.7,102.18,101.62,102.04,524588.0,100.183,100.6558,100.1042,100.5179,524588.0
2023-12-21 09:35:00,102.05,102.28,101.69,102.22,250109.0,100.5278,100.7543,100.1731,100.6952,250109.0
2023-12-21 09:40:00,102.23,102.29,101.77,102.03,105165.0,100.7051,100.7642,100.2519,100.5081,105165.0
2023-12-21 09:45:00,102.11,102.18,101.92,102.06,69445.0,100.5869,100.6558,100.3997,100.5376,69445.0
2023-12-21 09:50:00,102.04,102.22,101.95,102.0,82867.0,100.5179,100.6952,100.4293,100.4785,82867.0
2023-12-21 09:55:00,101.94,102.03,101.69,101.77,80184.0,100.4194,100.5081,100.1731,100.2519,80184.0
2023-12-21 10:00:00,101.77,101.98,101.61,101.63,177789.0,100.2519,100.4588,100.0943,100.114,177789.0
2023-12-21 10:05:00,101.64,101.64,101.21,101.28,155941.0,100.1239,100.1239,99.7003,99.7692,155941.0
2023-12-21 10:10:00,101.29,101.82,101.23,101.71,133403.0,99.7791,100.3012,99.72,100.1928,133403.0
2023-12-21 10:15:00,101.72,101.98,101.5,101.89,88753.0,100.2027,100.4588,99.986,100.3701,88753.0
2023-12-21 10:20:00,101.9,102.43,101.87,102.34,289809.0,100.38,100.9021,100.3504,100.8134,289809.0
2023-12-21 10:25:00,102.32,102.32,101.49,101.61,149924.0,100.7937,100.7937,99.9761,100.0943,149924.0
2023-12-21 10:30:00,101.61,101.95,101.61,101.95,71191.0,100.0943,100.4293,100.0943,100.4293,71191.0
2023-12-21 10:35:00,101.91,101.99,101.67,101.72,90454.0,100.3899,100.4687,100.1534,100.2027,90454.0
2023-12-21 10:40:00,101.73,101.94,101.56,101.87,171274.0,100.2125,100.4194,100.0451,100.3504,171274.0
2023-12-21 10:45:00,101.86,102.0,101.77,101.81,101853.0,100.3406,100.4785,100.2519,100.2913,101853.0
2023-12-21 10:50:00,101.8,101.82,101.44,101.5,106323.0,100.2815,100.3012,99.9269,99.986,106323.0
2023-12-21 10:55:00,101.53,101.59,101.39,101.57,76796.0,100.0155,100.0746,99.8776,100.0549,76796.0
2023-12-21 11:00:00,101.59,101.87,101.49,101.75,189382.0,100.0746,100.3504,99.9761,100.2322,189382.0
2023-12-21 11:05:00,101.74,101.79,101.35,101.45,71332.0,100.2224,100.2716,99.8382,99.9367,71332.0
2023-12-21 11:10:00,101.49,101.63,101.32,101.56,84124.0,99.9761,100.114,99.8087,100.0451,84124.0
2023-12-21 11:15:00,101.57,101.63,101.28,101.46,74707.0,100.0549,100.114,99.7692,99.9466,74707.0
2023-12-21 11:20:00,101.47,101.69,101.37,101.64,48028.0,99.9564,100.1731,99.8579,100.1239,48028.0
2023-12-21 11:25:00,101.63,101.82,101.51,101.81,171987.0,100.114,100.3012,99.9958,100.2913,171987.0
2023-12-21 11:30:00,101.81,101.85,101.56,101.63,40871.0,100.2913,100.3307,100.0451,100.114,40871.0
2023-12-21 11:35:00,101.65,101.92,101.61,101.75,76043.0,100.1337,100.3997,100.0943,100.2322,76043.0
2023-12-21 11:40:00,101.76,101.76,101.59,101.63,38543.0,100.2421,100.2421,100.0746,100.114,38543.0
2023-12-21 11:45:00,101.61,101.77,101.61,101.69,61038.0,100.0943,100.2519,100.0943,100.1731,61038.0
2023-12-21 11:50:00,101.7,101.7,101.46,101.47,43574.0,100.183,100.183,99.9466,99.9564,43574.0
2023-12-21 11:55:00,101.47,101.49,101.13,101.2,182142.0,99.9564,99.9761,99.6215,99.6904,182142.0
2023-12-21 12:00:00,101.15,101.17,100.6,100.6,158153.0,99.6412,99.6609,99.0994,99.0994,158153.0
2023-12-21 12:05:00,100.61,100.88,100.52,100.53,91200.0,99.1092,99.3752,99.0206,99.0304,91200.0
2023-12-21 12:10:00,100.55,100.77,100.5,100.56,86083.0,99.0501,99.2669,99.0009,99.06,86083.0
2023-12-21 12:15:00,100.6,100.74,100.52,100.63,61063.0,99.0994,99.2373,99.0206,99.1289,61063.0
2023-12-21 12:20:00,100.65,100.69,100.48,100.66,67738.0,99.1486,99.188,98.9812,99.1585,67738.0
2023-12-21 12:25:00,100.67,100.67,100.48,100.56,71938.0,99.1683,99.1683,98.9812,99.06,71938.0
2023-12-21 12:30:00,100.57,100.97,100.52,100.58,75931.0,99.0698,99.4639,99.0206,99.0797,75931.0
2023-12-21 12:35:00,100.6,100.77,100.49,100.69,44350.0,99.0994,99.2669,98.991,99.188,44350.0
2023-12-21 12:40:00,100.7,100.94,100.6,100.77,64444.0,99.1979,99.4343,99.0994,99.2669,64444.0
2023-12-21 12:45:00,100.72,100.81,100.67,100.69,79158.0,99.2176,99.3063,99.1683,99.188,79158.0
2023-12-21 12:50:00,100.7,100.8,100.47,100.49,77463.0,99.1979,99.2964,98.9713,98.991,77463.0
2023-12-21 12:55:00,100.49,100.56,100.39,100.52,75669.0,98.991,99.06,98.8925,99.0206,75669.0
2023-12-21 13:00:00,100.51,100.91,100.5,100.83,93497.0,99.0107,99.4048,99.0009,99.326,93497.0
2023-12-21 13:05:00,100.83,100.89,100.59,100.73,71667.0,99.326,99.3851,99.0895,99.2275,71667.0
2023-12-21 13:10:00,100.69,100.88,100.6,100.63,52143.0,99.188,99.3752,99.0994,99.1289,52143.0
2023-12-21 13:15:00,100.65,100.65,100.13,100.14,104630.0,99.1486,99.1486,98.6364,98.6463,104630.0
2023-12-21 13:20:00,100.15,100.96,100.12,100.82,157314.0,98.6561,99.454,98.6266,99.3161,157314.0
2023-12-21 13:25:00,100.85,100.93,100.65,100.9,46962.0,99.3457,99.4245,99.1486,99.3949,46962.0
2023-12-21 13:30:00,100.91,101.14,100.85,100.9,101578.0,99.4048,99.6313,99.3457,99.3949,101578.0
2023-12-21 13:35:00,100.9,100.96,100.76,100.8,42767.0,99.3949,99.454,99.257,99.2964,42767.0
2023-12-21 13:40:00,100.79,100.92,100.72,100.79,52711.0,99.2866,99.4146,99.2176,99.2866,52711.0
2023-12-21 13:45:00,100.79,101.02,100.79,100.92,36638.0,99.2866,99.5131,99.2866,99.4146,36638.0
2023-12-21 13:50:00,100.93,101.14,100.84,101.06,59387.0,99.4245,99.6313,99.3358,99.5525,59387.0
2023-12-21 13:55:00,101.05,101.22,101.04,101.2,45319.0,99.5427,99.7101,99.5328,99.6904,45319.0
2023-12-21 14:00:00,101.2,101.27,101.1,101.16,66960.0,99.6904,99.7594,99.5919,99.651,66960.0
2023-12-21 14:05:00,101.18,101.23,101.04,101.09,36588.0,99.6707,99.72,99.5328,99.5821,36588.0
2023-12-21 14:10:00,101.09,101.21,100.94,100.99,59886.0,99.5821,99.7003,99.4343,99.4836,59886.0
2023-12-21 14:15:00,100.98,101.39,100.96,101.32,50313.0,99.4737,99.8776,99.454,99.8087,50313.0
2023-12-21 14:20:00,101.32,101.35,101.04,101.08,30731.0,99.8087,99.8382,99.5328,99.5722,30731.0
2023-12-21 14:25:00,101.08,101.24,101.03,101.24,31008.0,99.5722,99.7298,99.523,99.7298,31008.0
2023-12-21 14:30:00,101.23,101.38,101.12,101.38,56580.0,99.72,99.8678,99.6116,99.8678,56580.0
2023-12-21 14:35:00,101.38,101.43,101.23,101.36,29587.0,99.8678,99.917,99.72,99.8481,29587.0
2023-12-21 14:40:00,101.34,101.46,101.34,101.45,46039.0,99.8284,99.9466,99.8284,99.9367,46039.0
2023-12-21 14:45:00,101.44,101.52,101.29,101.3,43199.0,99.9269,100.0057,99.7791,99.7889,43199.0
2023-12-21 14:50:00,101.32,101.41,101.24,101.27,35559.0,99.8087,99.8973,99.7298,99.7594,35559.0
2023-12-21 14:55:00,101.27,101.29,100.96,101.21,93566.0,99.7594,99.7791,99.454,99.7003,93566.0
2023-12-21 15:00:00,101.21,101.32,101.08,101.21,46353.0,99.7003,99.8087,99.5722,99.7003,46353.0
2023-12-21 15:05:00,101.2,101.25,101.01,101.1,70126.0,99.6904,99.7397,99.5033,99.5919,70126.0
2023-12-21 15:10:00,101.1,101.42,101.05,101.37,59102.0,99.5919,99.9072,99.5427,99.8579,59102.0
2023-12-21 15:15:00,101.36,101.49,101.27,101.47,47149.0,99.8481,99.9761,99.7594,99.9564,47149.0
2023-12-21 15:20:00,101.48,101.6,101.46,101.55,58712.0,99.9663,100.0845,99.9466,100.0352,58712.0
2023-12-21 15:25:00,101.55,102.06,101.51,102.05,254811.0,100.0352,100.5376,99.9958,100.5278,254811.0
2023-12-21 15:30:00,102.06,102.14,101.89,102.06,129701.0,100.5376,100.6164,100.3701,100.5376,129701.0
2023-12-21 15:35:00,102.06,102.37,102.03,102.27,116407.0,100.5376,100.843,100.5081,100.7445,116407.0
2023-12-21 15:40:00,102.28,102.37,102.14,102.16,58939.0,100.7543,100.843,100.6164,100.6361,58939.0
2023-12-21 15:45:00,102.16,102.41,102.16,102.3,81660.0,100.6361,100.8824,100.6361,100.774,81660.0
2023-12-21 15:50:00,102.32,102.64,102.27,102.51,118952.0,100.7937,101.109,100.7445,100.9809,118952.0
2023-12-21 15:55:00,102.52,102.73,102.46,102.55,179613.0,100.9908,101.1976,100.9316,101.0203,179613.0
2023-12-22 09:30:00,103.28,103.69,103.23,103.5,294556.0,101.7394,102.1433,101.6902,101.9561,294556.0
2023-12-22 09:35:00,103.53,103.84,103.4,103.77,257503.0,101.9857,102.2911,101.8576,102.2221,257503.0
2023-12-22 09:40:00,103.77,104.05,103.72,104.04,263074.0,102.2221,102.4979,102.1729,102.4881,263074.0
2023-12-22 09:45:00,104.07,104.12,103.93,104.08,163771.0,102.5176,102.5669,102.3797,102.5275,163771.0
2023-12-22 09:50:00,104.09,104.26,104.09,104.12,137022.0,102.5373,102.7048,102.5373,102.5669,137022.0
2023-12-22 09:55:00,104.12,104.23,103.92,103.97,114432.0,102.5669,102.6752,102.3699,102.4191,114432.0
2023-12-22 10:00:00,103.97,104.11,103.74,104.02,190126.0,102.4191,102.557,102.1926,102.4684,190126.0
2023-12-22 10:05:00,104.02,104.18,103.86,104.01,133571.0,102.4684,102.626,102.3108,102.4585,133571.0
2023-12-22 10:10:00,104.0,104.03,103.85,103.95,100318.0,102.4487,102.4782,102.3009,102.3994,100318.0
2023-12-22 10:15:00,103.95,103.98,103.81,103.91,89822.0,102.3994,102.429,102.2615,102.36,89822.0
2023-12-22 10:20:00,103.9,103.98,103.75,103.87,87358.0,102.3502,102.429,102.2024,102.3206,87358.0
2023-12-22 10:25:00,103.87,104.15,103.78,104.11,87366.0,102.3206,102.5964,102.232,102.557,87366.0
2023-12-22 10:30:00,104.12,104.2,104.06,104.11,90548.0,102.5669,102.6457,102.5078,102.557,90548.0
2023-12-22 10:35:00,104.12,104.17,103.75,103.89,134185.0,102.5669,102.6161,102.2024,102.3403,134185.0
2023-12-22 10:40:00,103.91,104.01,103.89,103.98,52429.0,102.36,102.4585,102.3403,102.429,52429.0
2023-12-22 10:45:00,103.99,104.01,103.81,103.85,60908.0,102.4388,102.4585,102.2615,102.3009,60908.0
2023-12-22 10:50:00,103.85,103.87,103.77,103.84,32639.0,102.3009,102.3206,102.2221,102.2911,32639.0
2023-12-22 10:55:00,103.84,103.84,103.46,103.47,69384.0,102.2911,102.2911,101.9167,101.9266,69384.0
2023-12-22 11:00:00,103.46,103.52,103.09,103.33,143307.0,101.9167,101.9758,101.5522,101.7887,143307.0
2023-12-22 11:05:00,103.34,103.46,103.13,103.43,102965.0,101.7985,101.9167,101.5917,101.8872,102965.0
2023-12-22 11:10:00,103.45,103.57,103.37,103.54,64276.0,101.9069,102.0251,101.8281,101.9955,64276.0
2023-12-22 11:15:00,103.54,103.6,103.43,103.59,80468.0,101.9955,102.0546,101.8872,102.0448,80468.0
2023-12-22 11:20:00,103.57,103.79,103.53,103.54,87805.0,102.0251,102.2418,101.9857,101.9955,87805.0
2023-12-22 11:25:00,103.54,103.67,103.49,103.63,48443.0,101.9955,102.1236,101.9463,102.0842,48443.0
2023-12-22 11:30:00,103.66,103.82,103.66,103.69,52793.0,102.1137,102.2714,102.1137,102.1433,52793.0
2023-12-22 11:35:00,103.67,103.69,103.5,103.58,40004.0,102.1236,102.1433,101.9561,102.0349,40004.0
2023-12-22 11:40:00,103.56,103.56,103.39,103.43,27645.0,102.0152,102.0152,101.8478,101.8872,27645.0
2023-12-22 11:45:00,103.43,103.47,103.34,103.36,50707.0,101.8872,101.9266,101.7985,101.8182,50707.0
2023-12-22 11:50:00,103.35,103.48,103.34,103.44,25585.0,101.8084,101.9364,101.7985,101.897,25585.0
2023-12-22 11:55:00,103.45,103.57,103.39,103.42,38654.0,101.9069,102.0251,101.8478,101.8773,38654.0
2023-12-22 12:00:00,103.43,103.54,103.42,103.47,21627.0,101.8872,101.9955,101.8773,101.9266,21627.0
2023-12-22 12:05:00,103.48,103.65,103.33,103.35,58357.0,101.9364,102.1039,101.7887,101.8084,58357.0
2023-12-22 12:10:00,103.35,103.4,103.24,103.25,37266.0,101.8084,101.8576,101.7,101.7099,37266.0
2023-12-22 12:15:00,103.24,103.33,103.18,103.26,28972.0,101.7,101.7887,101.6409,101.7197,28972.0
2023-12-22 12:20:00,103.26,103.31,103.14,103.23,34919.0,101.7197,101.769,101.6015,101.6902,34919.0
2023-12-22 12:25:00,103.22,103.49,103.22,103.43,33979.0,101.6803,101.9463,101.6803,101.8872,33979.0
2023-12-22 12:30:00,103.44,103.48,103.31,103.39,24894.0,101.897,101.9364,101.769,101.8478,24894.0
2023-12-22 12:35:00,103.38,103.55,103.37,103.54,38075.0,101.8379,102.0054,101.8281,101.9955,38075.0
2023-12-22 12:40:00,103.54,103.63,103.53,103.62,44554.0,101.9955,102.0842,101.9857,102.0743,44554.0
2023-12-22 12:45:00,103.62,103.72,103.58,103.6,66297.0,102.0743,102.1729,102.0349,102.0546,66297.0
2023-12-22 12:50:00,103.59,103.73,103.56,103.72,22049.0,102.0448,102.1827,102.0152,102.1729,22049.0
2023-12-22 12:55:00,103.73,103.73,103.58,103.72,63121.0,102.1827,102.1827,102.0349,102.1729,63121.0
2023-12-22 13:00:00,103.72,103.76,103.62,103.73,33580.0,102.1729,102.2123,102.0743,102.1827,33580.0
2023-12-22 13:05:00,103.73,103.82,103.72,103.78,54399.0,102.1827,102.2714,102.1729,102.232,54399.0
2023-12-22 13:10:00,103.78,103.85,103.77,103.84,20803.0,102.232,102.3009,102.2221,102.2911,20803.0
2023-12-22 13:15:00,103.83,103.85,103.73,103.76,25137.0,102.2812,102.3009,102.1827,102.2123,25137.0
2023-12-22 13:20:00,103.75,103.8,103.75,103.76,6629.0,102.2024,102.2517,102.2024,102.2123,6629.0
2023-12-22 13:25:00,103.75,103.8,103.71,103.78,26711.0,102.2024,102.2517,102.163,102.232,26711.0
2023-12-22 13:30:00,103.76,103.83,103.74,103.79,14195.0,102.2123,102.2812,102.1926,102.2418,14195.0
2023-12-22 13:35:00,103.77,103.82,103.68,103.69,7210.0,102.2221,102.2714,102.1334,102.1433,7210.0
2023-12-22 13:40:00,103.71,103.72,103.53,103.67,38202.0,102.163,102.1729,101.9857,102.1236,38202.0
2023-12-22 13:45:00,103.66,103.72,103.58,103.7,16840.0,102.1137,102.1729,102.0349,102.1531,16840.0
2023-12-22 13:50:00,103.74,103.74,103.58,103.59,9100.0,102.1926,102.1926,102.0349,102.0448,9100.0
2023-12-22 13:55:00,103.59,103.64,103.5,103.53,12017.0,102.0448,102.094,101.9561,101.9857,12017.0
2023-12-22 14:00:00,103.49,103.53,103.28,103.28,38550.0,101.9463,101.9857,101.7394,101.7394,38550.0
2023-12-22 14:05:00,103.29,103.31,102.78,102.99,125632.0,101.7493,101.769,101.2469,101.4537,125632.0
2023-12-22 14:10:00,102.94,103.07,102.91,103.05,31398.0,101.4045,101.5325,101.3749,101.5128,31398.0
2023-12-22 14:15:00,103.04,103.05,102.43,102.68,137397.0,101.503,101.5128,100.9021,101.1484,137397.0
2023-12-22 14:20:00,102.71,102.82,102.16,102.31,137769.0,101.1779,101.2863,100.6361,100.7839,137769.0
2023-12-22 14:25:00,102.33,102.34,102.05,102.11,99725.0,100.8036,100.8134,100.5278,100.5869,99725.0
2023-12-22 14:30:00,102.13,102.29,101.88,102.1,146208.0,100.6066,100.7642,100.3603,100.577,146208.0
2023-12-22 14:35:00,102.12,102.61,102.07,102.43,72914.0,100.5967,101.0794,100.5475,100.9021,72914.0
2023-12-22 14:40:00,102.44,102.94,102.44,102.89,78332.0,100.9119,101.4045,100.9119,101.3552,78332.0
2023-12-22 14:45:00,102.91,103.12,102.9,103.02,57387.0,101.3749,101.5818,101.3651,101.4833,57387.0
2023-12-22 14:50:00,103.02,103.23,103.01,103.18,38937.0,101.4833,101.6902,101.4734,101.6409,38937.0
2023-12-22 14:55:00,103.19,103.28,103.14,103.28,27342.0,101.6508,101.7394,101.6015,101.7394,27342.0
2023-12-22 15:00:00,103.29,103.38,103.11,103.28,58625.0,101.7493,101.8379,101.572,101.7394,58625.0
2023-12-22 15:05:00,103.27,103.3,103.04,103.05,35511.0,101.7296,101.7591,101.503,101.5128,35511.0
2023-12-22 15:10:00,103.07,103.22,103.07,103.22,25686.0,101.5325,101.6803,101.5325,101.6803,25686.0
2023-12-22 15:15:00,103.21,103.24,103.05,103.15,27360.0,101.6705,101.7,101.5128,101.6114,27360.0
2023-12-22 15:20:00,103.17,103.21,103.0,103.16,33795.0,101.6311,101.6705,101.4636,101.6212,33795.0
2023-12-22 15:25:00,103.16,103.34,103.12,103.31,67770.0,101.6212,101.7985,101.5818,101.769,67770.0
2023-12-22 15:30:00,103.32,103.33,103.05,103.06,92369.0,101.7788,101.7887,101.5128,101.5227,92369.0
2023-12-22 15:35:00,103.05,103.12,102.89,102.89,53344.0,101.5128,101.5818,101.3552,101.3552,53344.0
2023-12-22 15:40:00,102.89,102.95,102.7,102.95,66400.0,101.3552,101.4143,101.1681,101.4143,66400.0
2023-12-22 15:45:00,102.95,103.04,102.79,102.79,34029.0,101.4143,101.503,101.2567,101.2567,34029.0
2023-12-22 15:50:00,102.78,103.14,102.75,103.1,111001.0,101.2469,101.6015,101.2173,101.5621,111001.0
2023-12-22 15:55:00,103.09,103.15,102.96,103.12,210423.0,101.5522,101.6114,101.4242,101.5818,210423.0
2023-12-26 09:30:00,103.38,103.73,103.3,103.72,252161.0,101.8379,102.1827,101.7591,102.1729,252161.0
2023-12-26 09:35:00,103.71,103.77,103.66,103.7,80691.0,102.163,102.2221,102.1137,102.1531,80691.0
2023-12-26 09:40:00,103.71,103.84,103.68,103.75,92813.0,102.163,102.2911,102.1334,102.2024,92813.0
2023-12-26 09:45:00,103.76,103.87,103.72,103.75,56314.0,102.2123,102.3206,102.1729,102.2024,56314.0
2023-12-26 09:50:00,103.75,103.77,103.59,103.63,93039.0,102.2024,102.2221,102.0448,102.0842,93039.0
2023-12-26 09:55:00,103.64,103.8,103.58,103.78,51359.0,102.094,102.2517,102.0349,102.232,51359.0
2023-12-26 10:00:00,103.79,103.82,103.74,103.78,49427.0,102.2418,102.2714,102.1926,102.232,49427.0
2023-12-26 10:05:00,103.8,103.91,103.79,103.84,100878.0,102.2517,102.36,102.2418,102.2911,100878.0
2023-12-26 10:10:00,103.85,103.98,103.85,103.91,81546.0,102.3009,102.429,102.3009,102.36,81546.0
2023-12-26 10:15:00,103.94,103.99,103.9,103.91,34458.0,102.3896,102.4388,102.3502,102.36,34458.0
2023-12-26 10:20:00,103.91,103.97,103.84,103.93,41077.0,102.36,102.4191,102.2911,102.3797,41077.0
2023-12-26 10:25:00,103.94,104.08,103.86,103.9,73346.0,102.3896,102.5275,102.3108,102.3502,73346.0
2023-12-26 10:30:00,103.91,104.05,103.91,104.01,50525.0,102.36,102.4979,102.36,102.4585,50525.0
2023-12-26 10:35:00,104.02,104.09,104.0,104.08,27346.0,102.4684,102.5373,102.4487,102.5275,27346.0
2023-12-26 10:40:00,104.08,104.11,103.97,103.97,27698.0,102.5275,102.557,102.4191,102.4191,27698.0
2023-12-26 10:45:00,103.98,103.99,103.93,103.95,16525.0,102.429,102.4388,102.3797,102.3994,16525.0
2023-12-26 10:50:00,103.92,103.93,103.69,103.83,155785.0,102.3699,102.3797,102.1433,102.2812,155785.0
2023-12-26 10:55:00,103.82,103.93,103.81,103.93,43721.0,102.2714,102.3797,102.2615,102.3797,43721.0
2023-12-26 11:00:00,103.92,103.96,103.75,103.82,58778.0,102.3699,102.4093,102.2024,102.2714,58778.0
2023-12-26 11:05:00,103.84,103.93,103.83,103.91,34443.0,102.2911,102.3797,102.2812,102.36,34443.0
2023-12-26 11:10:00,103.92,104.08,103.86,104.05,49360.0,102.3699,102.5275,102.3108,102.4979,49360.0
2023-12-26 11:15:00,104.05,104.06,103.8,103.83,89795.0,102.4979,102.5078,102.2517,102.2812,89795.0
2023-12-26 11:20:00,103.81,103.88,103.75,103.75,33606.0,102.2615,102.3305,102.2024,102.2024,33606.0
2023-12-26 11:25:00,103.74,103.83,103.71,103.82,25644.0,102.1926,102.2812,102.163,102.2714,25644.0
2023-12-26 11:30:00,103.82,103.94,103.82,103.93,27955.0,102.2714,102.3896,102.2714,102.3797,27955.0
2023-12-26 11:35:00,103.92,103.97,103.9,103.93,36776.0,102.3699,102.4191,102.3502,102.3797,36776.0
2023-12-26 11:40:00,103.93,103.99,103.89,103.94,39220.0,102.3797,102.4388,102.3403,102.3896,39220.0
2023-12-26 11:45:00,103.95,104.06,103.94,103.99,31696.0,102.3994,102.5078,102.3896,102.4388,31696.0
2023-12-26 11:50:00,103.98,104.05,103.97,104.03,16055.0,102.429,102.4979,102.4191,102.4782,16055.0
2023-12-26 11:55:00,104.04,104.07,103.93,104.02,42230.0,102.4881,102.5176,102.3797,102.4684,42230.0
2023-12-26 12:00:00,104.02,104.02,103.92,103.96,12686.0,102.4684,102.4684,102.3699,102.4093,12686.0
2023-12-26 12:05:00,103.96,103.98,103.91,103.96,17577.0,102.4093,102.429,102.36,102.4093,17577.0
2023-12-26 12:10:00,103.95,104.1,103.95,104.08,51338.0,102.3994,102.5472,102.3994,102.5275,51338.0
2023-12-26 12:15:00,104.08,104.15,104.06,104.08,33884.0,102.5275,102.5964,102.5078,102.5275,33884.0
2023-12-26 12:20:00,104.08,104.13,104.03,104.06,22607.0,102.5275,102.5767,102.4782,102.5078,22607.0
2023-12-26 12:25:00,104.06,104.12,104.03,104.03,21365.0,102.5078,102.5669,102.4782,102.4782,21365.0
2023-12-26 12:30:00,104.04,104.08,104.0,104.0,38345.0,102.4881,102.5275,102.4487,102.4487,38345.0
2023-12-26 12:35:00,103.99,104.01,103.91,103.94,38664.0,102.4388,102.4585,102.36,102.3896,38664.0
2023-12-26 12:40:00,103.95,104.04,103.92,104.03,21228.0,102.3994,102.4881,102.3699,102.4782,21228.0
2023-12-26 12:45:00,104.04,104.25,104.03,104.22,58910.0,102.4881,102.6949,102.4782,102.6654,58910.0
2023-12-26 12:50:00,104.22,104.22,104.1,104.21,31007.0,102.6654,102.6654,102.5472,102.6555,31007.0
2023-12-26 12:55:00,104.2,104.21,104.0,104.02,21288.0,102.6457,102.6555,102.4487,102.4684,21288.0
2023-12-26 13:00:00,104.02,104.15,104.02,104.12,19525.0,102.4684,102.5964,102.4684,102.5669,19525.0
2023-12-26 13:05:00,104.11,104.13,104.07,104.09,32764.0,102.557,102.5767,102.5176,102.5373,32764.0
2023-12-26 13:10:00,104.1,104.24,104.1,104.17,42399.0,102.5472,102.6851,102.5472,102.6161,42399.0
2023-12-26 13:15:00,104.17,104.17,104.1,104.13,22267.0,102.6161,102.6161,102.5472,102.5767,22267.0
2023-12-26 13:20:00,104.13,104.28,104.12,104.26,33836.0,102.5767,102.7245,102.5669,102.7048,33836.0
2023-12-26 13:25:00,104.27,104.28,104.18,104.21,21667.0,102.7146,102.7245,102.626,102.6555,21667.0
2023-12-26 13:30:00,104.2,104.26,104.17,104.17,17536.0,102.6457,102.7048,102.6161,102.6161,17536.0
2023-12-26 13:35:00,104.16,104.17,104.13,104.14,29504.0,102.6063,102.6161,102.5767,102.5866,29504.0
2023-12-26 13:40:00,104.14,104.18,104.11,104.18,8316.0,102.5866,102.626,102.557,102.626,8316.0
2023-12-26 13:45:00,104.19,104.24,104.18,104.24,14506.0,102.6358,102.6851,102.626,102.6851,14506.0
2023-12-26 13:50:00,104.24,104.24,104.09,104.15,16387.0,102.6851,102.6851,102.5373,102.5964,16387.0
2023-12-26 13:55:00,104.15,104.2,104.09,104.11,52042.0,102.5964,102.6457,102.5373,102.557,52042.0
2023-12-26 14:00:00,104.11,104.24,104.09,104.19,51739.0,102.557,102.6851,102.5373,102.6358,51739.0
2023-12-26 14:05:00,104.22,104.26,104.19,104.25,11582.0,102.6654,102.7048,102.6358,102.6949,11582.0
2023-12-26 14:10:00,104.26,104.32,104.23,104.25,25328.0,102.7048,102.7639,102.6752,102.6949,25328.0
2023-12-26 14:15:00,104.22,104.31,104.22,104.31,24928.0,102.6654,102.7541,102.6654,102.7541,24928.0
2023-12-26 14:20:00,104.3,104.32,104.27,104.3,14024.0,102.7442,102.7639,102.7146,102.7442,14024.0
2023-12-26 14:25:00,104.29,104.35,104.27,104.33,22488.0,102.7343,102.7935,102.7146,102.7738,22488.0
2023-12-26 14:30:00,104.34,104.44,104.33,104.36,30828.0,102.7836,102.8821,102.7738,102.8033,30828.0
2023-12-26 14:35:00,104.38,104.44,104.37,104.44,14042.0,102.823,102.8821,102.8132,102.8821,14042.0
2023-12-26 14:40:00,104.43,104.44,104.3,104.31,23467.0,102.8723,102.8821,102.7442,102.7541,23467.0
2023-12-26 14:45:00,104.32,104.41,104.31,104.38,17185.0,102.7639,102.8526,102.7541,102.823,17185.0
2023-12-26 14:50:00,104.38,104.44,104.37,104.43,22395.0,102.823,102.8821,102.8132,102.8723,22395.0
2023-12-26 14:55:00,104.43,104.49,104.42,104.47,67218.0,102.8723,102.9314,102.8624,102.9117,67218.0
2023-12-26 15:00:00,104.48,104.54,104.39,104.52,45377.0,102.9215,102.9806,102.8329,102.9609,45377.0
2023-12-26 15:05:00,104.51,104.56,104.42,104.44,31458.0,102.9511,103.0003,102.8624,102.8821,31458.0
2023-12-26 15:10:00,104.45,104.52,104.44,104.51,16166.0,102.892,102.9609,102.8821,102.9511,16166.0
2023-12-26 15:15:00,104.49,104.51,104.44,104.5,33598.0,102.9314,102.9511,102.8821,102.9412,33598.0
2023-12-26 15:20:00,104.5,104.69,104.49,104.69,61041.0,102.9412,103.1284,102.9314,103.1284,61041.0
2023-12-26 15:25:00,104.68,105.01,104.68,104.76,159729.0,103.1185,103.4436,103.1185,103.1973,159729.0
2023-12-26 15:30:00,104.77,104.92,104.76,104.88,110355.0,103.2072,103.355,103.1973,103.3155,110355.0
2023-12-26 15:35:00,104.89,104.91,104.62,104.66,90510.0,103.3254,103.3451,103.0594,103.0988,90510.0
2023-12-26 15:40:00,104.66,104.67,104.58,104.61,77623.0,103.0988,103.1087,103.02,103.0496,77623.0
2023-12-26 15:45:00,104.61,104.74,104.51,104.53,96232.0,103.0496,103.1776,102.9511,102.9708,96232.0
2023-12-26 15:50:00,104.52,104.64,104.29,104.33,265773.0,102.9609,103.0791,102.7343,102.7738,265773.0
2023-12-26 15:55:00,104.32,104.42,104.2,104.39,120482.0,102.7639,102.8624,102.6457,102.8329,120482.0
2023-12-27 09:30:00,104.24,104.57,104.15,104.49,386880.0,102.6851,103.0102,102.5964,102.9314,386880.0
2023-12-27 09:35:00,104.51,104.59,104.43,104.54,96749.0,102.9511,103.0299,102.8723,102.9806,96749.0
2023-12-27 09:40:00,104.53,104.61,104.49,104.59,93340.0,102.9708,103.0496,102.9314,103.0299,93340.0
2023-12-27 09:45:00,104.61,104.63,104.49,104.57,62194.0,103.0496,103.0693,102.9314,103.0102,62194.0
2023-12-27 09:50:00,104.58,104.7,104.56,104.68,185403.0,103.02,103.1382,103.0003,103.1185,185403.0
2023-12-27 09:55:00,104.68,104.73,104.63,104.64,98390.0,103.1185,103.1678,103.0693,103.0791,98390.0
2023-12-27 10:00:00,104.64,104.72,104.57,104.62,190477.0,103.0791,103.1579,103.0102,103.0594,190477.0
2023-12-27 10:05:00,104.63,104.63,104.5,104.58,72076.0,103.0693,103.0693,102.9412,103.02,72076.0
2023-12-27 10:10:00,104.56,104.62,104.11,104.22,200430.0,103.0003,103.0594,102.557,102.6654,200430.0
2023-12-27 10:15:00,104.23,104.39,104.19,104.28,125624.0,102.6752,102.8329,102.6358,102.7245,125624.0
2023-12-27 10:20:00,104.26,104.41,104.07,104.37,141056.0,102.7048,102.8526,102.5176,102.8132,141056.0
2023-12-27 10:25:00,104.4,104.52,104.36,104.46,89248.0,102.8427,102.9609,102.8033,102.9018,89248.0
2023-12-27 10:30:00,104.45,104.48,104.32,104.33,104881.0,102.892,102.9215,102.7639,102.7738,104881.0
2023-12-27 10:35:00,104.33,104.35,104.16,104.33,74606.0,102.7738,102.7935,102.6063,102.7738,74606.0
2023-12-27 10:40:00,104.33,104.35,104.14,104.21,98189.0,102.7738,102.7935,102.5866,102.6555,98189.0
2023-12-27 10:45:00,104.19,104.26,104.1,104.14,100341.0,102.6358,102.7048,102.5472,102.5866,100341.0
2023-12-27 10:50:00,104.13,104.2,104.01,104.19,70469.0,102.5767,102.6457,102.4585,102.6358,70469.0
2023-12-27 10:55:00,104.18,104.28,104.17,104.24,82797.0,102.626,102.7245,102.6161,102.6851,82797.0
2023-12-27 11:00:00,104.23,104.24,104.1,104.14,64238.0,102.6752,102.6851,102.5472,102.5866,64238.0
2023-12-27 11:05:00,104.14,104.25,104.09,104.15,58231.0,102.5866,102.6949,102.5373,102.5964,58231.0
2023-12-27 11:10:00,104.15,104.22,104.09,104.21,45271.0,102.5964,102.6654,102.5373,102.6555,45271.0
2023-12-27 11:15:00,104.21,104.28,104.21,104.27,59932.0,102.6555,102.7245,102.6555,102.7146,59932.0
2023-12-27 11:20:00,104.26,104.28,104.2,104.21,41099.0,102.7048,102.7245,102.6457,102.6555,41099.0
2023-12-27 11:25:00,104.2,104.28,104.1,104.28,375061.0,102.6457,102.7245,102.5472,102.7245,375061.0
2023-12-27 11:30:00,104.27,104.39,104.24,104.36,71271.0,102.7146,102.8329,102.6851,102.8033,71271.0
2023-12-27 11:35:00,104.37,104.49,104.37,104.45,65345.0,102.8132,102.9314,102.8132,102.892,65345.0
2023-12-27 11:40:00,104.45,104.57,104.42,104.54,39059.0,102.892,103.0102,102.8624,102.9806,39059.0
2023-12-27 11:45:00,104.55,104.55,104.45,104.49,21906.0,102.9905,102.9905,102.892,102.9314,21906.0
2023-12-27 11:50:00,104.49,104.55,104.43,104.5,31017.0,102.9314,102.9905,102.8723,102.9412,31017.0
2023-12-27 11:55:00,104.51,104.56,104.46,104.48,27660.0,102.9511,103.0003,102.9018,102.9215,27660.0
2023-12-27 12:00:00,104.47,104.54,104.35,104.43,38630.0,102.9117,102.9806,102.7935,102.8723,38630.0
2023-12-27 12:05:00,104.4,104.46,104.4,104.45,33644.0,102.8427,102.9018,102.8427,102.892,33644.0
2023-12-27 12:10:00,104.45,104.57,104.45,104.55,45069.0,102.892,103.0102,102.892,102.9905,45069.0
2023-12-27 12:15:00,104.55,104.58,104.52,104.54,33724.0,102.9905,103.02,102.9609,102.9806,33724.0
2023-12-27 12:20:00,104.55,104.64,104.48,104.56,41679.0,102.9905,103.0791,102.9215,103.0003,41679.0
2023-12-27 12:25:00,104.54,104.55,104.5,104.51,35200.0,102.9806,102.9905,102.9412,102.9511,35200.0
2023-12-27 12:30:00,104.51,104.61,104.51,104.58,28163.0,102.9511,103.0496,102.9511,103.02,28163.0
2023-12-27 12:35:00,104.58,104.58,104.37,104.43,55178.0,103.02,103.02,102.8132,102.8723,55178.0
2023-12-27 12:40:00,104.44,104.44,104.16,104.26,95531.0,102.8821,102.8821,102.6063,102.7048,95531.0
2023-12-27 12:45:00,104.23,104.37,104.21,104.34,41705.0,102.6752,102.8132,102.6555,102.7836,41705.0
2023-12-27 12:50:00,104.34,104.36,104.29,104.3,22596.0,102.7836,102.8033,102.7343,102.7442,22596.0
2023-12-27 12:55:00,104.31,104.38,104.3,104.33,36299.0,102.7541,102.823,102.7442,102.7738,36299.0
2023-12-27 13:00:00,104.33,104.59,104.33,104.55,53275.0,102.7738,103.0299,102.7738,102.9905,53275.0
2023-12-27 13:05:00,104.56,104.99,104.55,104.91,225600.0,103.0003,103.4239,102.9905,103.3451,225600.0
2023-12-27 13:10:00,104.91,105.08,104.77,104.79,223098.0,103.3451,103.5126,103.2072,103.2269,223098.0
2023-12-27 13:15:00,104.8,104.96,104.73,104.86,111429.0,103.2367,103.3944,103.1678,103.2958,111429.0
2023-12-27 13:20:00,104.85,104.88,104.77,104.79,53269.0,103.286,103.3155,103.2072,103.2269,53269.0
2023-12-27 13:25:00,104.77,104.86,104.7,104.79,58117.0,103.2072,103.2958,103.1382,103.2269,58117.0
2023-12-27 13:30:00,104.79,104.91,104.72,104.77,73394.0,103.2269,103.3451,103.1579,103.2072,73394.0
2023-12-27 13:35:00,104.78,104.85,104.76,104.81,44040.0,103.217,103.286,103.1973,103.2466,44040.0
2023-12-27 13:40:00,104.83,104.93,104.83,104.91,64852.0,103.2663,103.3648,103.2663,103.3451,64852.0
2023-12-27 13:45:00,104.91,104.94,104.83,104.89,44212.0,103.3451,103.3747,103.2663,103.3254,44212.0
2023-12-27 13:50:00,104.88,104.93,104.77,104.83,89099.0,103.3155,103.3648,103.2072,103.2663,89099.0
2023-12-27 13:55:00,104.83,104.88,104.65,104.65,77426.0,103.2663,103.3155,103.089,103.089,77426.0
2023-12-27 14:00:00,104.64,104.64,103.92,104.05,191745.0,103.0791,103.0791,102.3699,102.4979,191745.0
2023-12-27 14:05:00,104.04,104.26,103.91,104.2,115328.0,102.4881,102.7048,102.36,102.6457,115328.0
2023-12-27 14:10:00,104.2,104.22,103.93,104.05,150279.0,102.6457,102.6654,102.3797,102.4979,150279.0
2023-12-27 14:15:00,104.06,104.26,103.96,104.24,116970.0,102.5078,102.7048,102.4093,102.6851,116970.0
2023-12-27 14:20:00,104.25,104.42,104.25,104.41,128200.0,102.6949,102.8624,102.6949,102.8526,128200.0
2023-12-27 14:25:00,104.41,104.64,104.28,104.49,109861.0,102.8526,103.0791,102.7245,102.9314,109861.0
2023-12-27 14:30:00,104.51,104.51,104.26,104.35,92310.0,102.9511,102.9511,102.7048,102.7935,92310.0
2023-12-27 14:35:00,104.35,104.4,104.29,104.29,29482.0,102.7935,102.8427,102.7343,102.7343,29482.0
2023-12-27 14:40:00,104.27,104.3,104.1,104.17,63967.0,102.7146,102.7442,102.5472,102.6161,63967.0
2023-12-27 14:45:00,104.18,104.27,104.15,104.26,27887.0,102.626,102.7146,102.5964,102.7048,27887.0
2023-12-27 14:50:00,104.24,104.28,104.12,104.12,54950.0,102.6851,102.7245,102.5669,102.5669,54950.0
2023-12-27 14:55:00,104.13,104.34,104.1,104.3,58663.0,102.5767,102.7836,102.5472,102.7442,58663.0
2023-12-27 15:00:00,104.31,104.45,104.24,104.4,43773.0,102.7541,102.892,102.6851,102.8427,43773.0
2023-12-27 15:05:00,104.39,104.45,104.23,104.44,77923.0,102.8329,102.892,102.6752,102.8821,77923.0
2023-12-27 15:10:00,104.44,104.54,104.38,104.42,67567.0,102.8821,102.9806,102.823,102.8624,67567.0
2023-12-27 15:15:00,104.42,104.58,104.4,104.52,31395.0,102.8624,103.02,102.8427,102.9609,31395.0
2023-12-27 15:20:00,104.51,104.55,104.38,104.38,63472.0,102.9511,102.9905,102.823,102.823,63472.0
2023-12-27 15:25:00,104.38,104.4,104.22,104.39,66850.0,102.823,102.8427,102.6654,102.8329,66850.0
2023-12-27 15:30:00,104.4,104.54,104.3,104.53,65236.0,102.8427,102.9806,102.7442,102.9708,65236.0
2023-12-27 15:35:00,104.54,104.65,104.5,104.57,68384.0,102.9806,103.089,102.9412,103.0102,68384.0
2023-12-27 15:40:00,104.56,104.59,104.22,104.24,71032.0,103.0003,103.0299,102.6654,102.6851,71032.0
2023-12-27 15:45:00,104.26,104.31,104.18,104.25,86988.0,102.7048,102.7541,102.626,102.6949,86988.0
2023-12-27 15:50:00,104.26,104.41,104.08,104.35,144491.0,102.7048,102.8526,102.5275,102.7935,144491.0
2023-12-27 15:55:00,104.36,105.0,104.36,104.97,185380.0,102.8033,103.4338,102.8033,103.4042,185380.0
2023-12-28 09:30:00,105.01,105.38,105.01,105.22,298713.0,103.4436,103.8081,103.4436,103.6505,298713.0
2023-12-28 09:35:00,105.22,105.3,105.17,105.29,83884.0,103.6505,103.7293,103.6012,103.7194,83884.0
2023-12-28 09:40:00,105.31,105.38,105.02,105.06,115287.0,103.7391,103.8081,103.4535,103.4929,115287.0
2023-12-28 09:45:00,105.06,105.21,105.02,105.2,54958.0,103.4929,103.6406,103.4535,103.6308,54958.0
2023-12-28 09:50:00,105.2,105.27,105.12,105.21,44990.0,103.6308,103.6997,103.552,103.6406,44990.0
2023-12-28 09:55:00,105.22,105.31,105.2,105.26,60231.0,103.6505,103.7391,103.6308,103.6899,60231.0
2023-12-28 10:00:00,105.25,105.27,105.12,105.14,57392.0,103.68,103.6997,103.552,103.5717,57392.0
2023-12-28 10:05:00,105.13,105.17,105.02,105.11,62695.0,103.5618,103.6012,103.4535,103.5421,62695.0
2023-12-28 10:10:00,105.11,105.19,105.03,105.1,52429.0,103.5421,103.6209,103.4633,103.5323,52429.0
2023-12-28 10:15:00,105.09,105.2,105.08,105.12,38732.0,103.5224,103.6308,103.5126,103.552,38732.0
2023-12-28 10:20:00,105.13,105.21,105.09,105.2,31158.0,103.5618,103.6406,103.5224,103.6308,31158.0
2023-12-28 10:25:00,105.19,105.32,105.19,105.31,53882.0,103.6209,103.749,103.6209,103.7391,53882.0
2023-12-28 10:30:00,105.32,105.39,105.27,105.35,42471.0,103.749,103.8179,103.6997,103.7785,42471.0
2023-12-28 10:35:00,105.36,105.38,105.3,105.3,21767.0,103.7884,103.8081,103.7293,103.7293,21767.0
2023-12-28 10:40:00,105.3,105.41,105.24,105.29,74194.0,103.7293,103.8376,103.6702,103.7194,74194.0
2023-12-28 10:45:00,105.28,105.46,105.25,105.44,57757.0,103.7096,103.8869,103.68,103.8672,57757.0
2023-12-28 10:50:00,105.44,105.46,105.27,105.32,60277.0,103.8672,103.8869,103.6997,103.749,60277.0
2023-12-28 10:55:00,105.34,105.37,105.11,105.16,59806.0,103.7687,103.7982,103.5421,103.5914,59806.0
2023-12-28 11:00:00,105.18,105.23,105.09,105.14,41664.0,103.6111,103.6603,103.5224,103.5717,41664.0
2023-12-28 11:05:00,105.12,105.19,104.97,105.12,99304.0,103.552,103.6209,103.4042,103.552,99304.0
2023-12-28 11:10:00,105.14,105.2,105.07,105.13,52056.0,103.5717,103.6308,103.5027,103.5618,52056.0
2023-12-28 11:15:00,105.13,105.13,104.88,104.91,48608.0,103.5618,103.5618,103.3155,103.3451,48608.0
2023-12-28 11:20:00,104.9,105.11,104.86,105.0,43824.0,103.3352,103.5421,103.2958,103.4338,43824.0
2023-12-28 11:25:00,104.99,105.06,104.89,105.03,63726.0,103.4239,103.4929,103.3254,103.4633,63726.0
2023-12-28 11:30:00,105.04,105.11,104.98,105.01,41374.0,103.4732,103.5421,103.4141,103.4436,41374.0
2023-12-28 11:35:00,105.0,105.06,104.94,105.04,56023.0,103.4338,103.4929,103.3747,103.4732,56023.0
2023-12-28 11:40:00,105.04,105.16,105.04,105.11,45628.0,103.4732,103.5914,103.4732,103.5421,45628.0
2023-12-28 11:45:00,105.12,105.15,105.06,105.12,32734.0,103.552,103.5815,103.4929,103.552,32734.0
2023-12-28 11:50:00,105.11,105.18,105.08,105.12,26572.0,103.5421,103.6111,103.5126,103.552,26572.0
2023-12-28 11:55:00,105.13,105.15,105.02,105.05,26300.0,103.5618,103.5815,103.4535,103.483,26300.0
2023-12-28 12:00:00,105.03,105.21,105.0,105.18,70613.0,103.4633,103.6406,103.4338,103.6111,70613.0
2023-12-28 12:05:00,105.19,105.25,105.18,105.18,31598.0,103.6209,103.68,103.6111,103.6111,31598.0
2023-12-28 12:10:00,105.19,105.23,105.09,105.11,74563.0,103.6209,103.6603,103.5224,103.5421,74563.0
2023-12-28 12:15:00,105.11,105.17,105.11,105.16,16314.0,103.5421,103.6012,103.5421,103.5914,16314.0
2023-12-28 12:20:00,105.16,105.16,105.05,105.13,16068.0,103.5914,103.5914,103.483,103.5618,16068.0
2023-12-28 12:25:00,105.12,105.15,105.06,105.08,15890.0,103.552,103.5815,103.4929,103.5126,15890.0
2023-12-28 12:30:00,105.06,105.2,105.05,105.2,26285.0,103.4929,103.6308,103.483,103.6308,26285.0
2023-12-28 12:35:00,105.19,105.22,105.18,105.2,9440.0,103.6209,103.6505,103.6111,103.6308,9440.0
2023-12-28 12:40:00,105.22,105.26,105.19,105.26,30486.0,103.6505,103.6899,103.6209,103.6899,30486.0
2023-12-28 12:45:00,105.26,105.32,105.18,105.18,42885.0,103.6899,103.749,103.6111,103.6111,42885.0
2023-12-28 12:50:00,105.17,105.33,105.16,105.31,54064.0,103.6012,103.7588,103.5914,103.7391,54064.0
2023-12-28 12:55:00,105.33,105.39,105.27,105.31,27510.0,103.7588,103.8179,103.6997,103.7391,27510.0
2023-12-28 13:00:00,105.3,105.35,104.79,104.98,190831.0,103.7293,103.7785,103.2269,103.4141,190831.0
2023-12-28 13:05:00,104.99,105.14,104.75,105.14,118790.0,103.4239,103.5717,103.1875,103.5717,118790.0
2023-12-28 13:10:00,105.12,105.21,104.97,105.05,64218.0,103.552,103.6406,103.4042,103.483,64218.0
2023-12-28 13:15:00,105.07,105.23,105.05,105.22,30160.0,103.5027,103.6603,103.483,103.6505,30160.0
2023-12-28 13:20:00,105.22,105.26,105.16,105.24,30611.0,103.6505,103.6899,103.5914,103.6702,30611.0
2023-12-28 13:25:00,105.25,105.26,105.1,105.13,43313.0,103.68,103.6899,103.5323,103.5618,43313.0
2023-12-28 13:30:00,105.17,105.26,105.14,105.25,16537.0,103.6012,103.6899,103.5717,103.68,16537.0
2023-12-28 13:35:00,105.22,105.48,105.22,105.33,85216.0,103.6505,103.9066,103.6505,103.7588,85216.0
2023-12-28 13:40:00,105.31,105.33,105.12,105.19,45553.0,103.7391,103.7588,103.552,103.6209,45553.0
2023-12-28 13:45:00,105.16,105.18,105.07,105.13,26589.0,103.5914,103.6111,103.5027,103.5618,26589.0
2023-12-28 13:50:00,105.12,105.25,105.12,105.2,22037.0,103.552,103.68,103.552,103.6308,22037.0
2023-12-28 13:55:00,105.18,105.18,105.08,105.14,18302.0,103.6111,103.6111,103.5126,103.5717,18302.0
2023-12-28 14:00:00,105.13,105.27,105.13,105.27,54709.0,103.5618,103.6997,103.5618,103.6997,54709.0
2023-12-28 14:05:00,105.27,105.27,105.19,105.26,22230.0,103.6997,103.6997,103.6209,103.6899,22230.0
2023-12-28 14:10:00,105.26,105.38,105.22,105.31,45361.0,103.6899,103.8081,103.6505,103.7391,45361.0
2023-12-28 14:15:00,105.28,105.37,105.27,105.27,21174.0,103.7096,103.7982,103.6997,103.6997,21174.0
2023-12-28 14:20:00,105.29,105.36,105.24,105.33,29394.0,103.7194,103.7884,103.6702,103.7588,29394.0
2023-12-28 14:25:00,105.32,105.4,105.32,105.35,30552.0,103.749,103.8278,103.749,103.7785,30552.0
2023-12-28 14:30:00,105.35,105.44,105.23,105.3,36530.0,103.7785,103.8672,103.6603,103.7293,36530.0
2023-12-28 14:35:00,105.32,105.44,105.29,105.35,48636.0,103.749,103.8672,103.7194,103.7785,48636.0
2023-12-28 14:40:00,105.36,105.39,105.27,105.29,35897.0,103.7884,103.8179,103.6997,103.7194,35897.0
2023-12-28 14:45:00,105.29,105.34,105.22,105.34,32705.0,103.7194,103.7687,103.6505,103.7687,32705.0
2023-12-28 14:50:00,105.34,105.34,105.18,105.2,33768.0,103.7687,103.7687,103.6111,103.6308,33768.0
2023-12-28 14:55:00,105.19,105.3,105.18,105.25,49780.0,103.6209,103.7293,103.6111,103.68,49780.0
2023-12-28 15:00:00,105.26,105.26,105.09,105.16,57009.0,103.6899,103.6899,103.5224,103.5914,57009.0
2023-12-28 15:05:00,105.15,105.25,105.11,105.18,21285.0,103.5815,103.68,103.5421,103.6111,21285.0
2023-12-28 15:10:00,105.18,105.19,104.87,105.04,75288.0,103.6111,103.6209,103.3057,103.4732,75288.0
2023-12-28 15:15:00,105.03,105.2,104.89,105.18,90186.0,103.4633,103.6308,103.3254,103.6111,90186.0
2023-12-28 15:20:00,105.2,105.23,105.09,105.09,48139.0,103.6308,103.6603,103.5224,103.5224,48139.0
2023-12-28 15:25:00,105.09,105.15,105.0,105.08,51378.0,103.5224,103.5815,103.4338,103.5126,51378.0
2023-12-28 15:30:00,105.07,105.15,105.07,105.1,46857.0,103.5027,103.5815,103.5027,103.5323,46857.0
2023-12-28 15:35:00,105.12,105.26,105.12,105.22,66957.0,103.552,103.6899,103.552,103.6505,66957.0
2023-12-28 15:40:00,105.23,105.34,105.19,105.3,46098.0,103.6603,103.7687,103.6209,103.7293,46098.0
2023-12-28 15:45:00,105.31,105.32,105.03,105.12,75495.0,103.7391,103.749,103.4633,103.552,75495.0
2023-12-28 15:50:00,105.1,105.18,104.76,104.79,186025.0,103.5323,103.6111,103.1973,103.2269,186025.0
2023-12-28 15:55:00,104.76,104.99,104.65,104.96,369154.0,103.1973,103.4239,103.089,103.3944,369154.0
2023-12-29 09:30:00,104.65,104.98,104.65,104.95,286893.0,103.089,103.4141,103.089,103.3845,286893.0
2023-12-29 09:35:00,104.95,105.03,104.85,105.0,75373.0,103.3845,103.4633,103.286,103.4338,75373.0
2023-12-29 09:40:00,105.0,105.01,104.83,104.99,61179.0,103.4338,103.4436,103.2663,103.4239,61179.0
2023-12-29 09:45:00,105.01,105.01,104.89,104.91,41258.0,103.4436,103.4436,103.3254,103.3451,41258.0
2023-12-29 09:50:00,104.92,104.99,104.88,104.92,53320.0,103.355,103.4239,103.3155,103.355,53320.0
2023-12-29 09:55:00,104.93,104.98,104.86,104.92,69700.0,103.3648,103.4141,103.2958,103.355,69700.0
2023-12-29 10:00:00,104.93,105.0,104.92,104.98,46897.0,103.3648,103.4338,103.355,103.4141,46897.0
2023-12-29 10:05:00,104.98,105.11,104.9,104.93,103775.0,103.4141,103.5421,103.3352,103.3648,103775.0
2023-12-29 10:10:00,104.92,104.98,104.82,104.83,53434.0,103.355,103.4141,103.2564,103.2663,53434.0
2023-12-29 10:15:00,104.84,104.88,104.78,104.86,81412.0,103.2761,103.3155,103.217,103.2958,81412.0
2023-12-29 10:20:00,104.86,104.9,104.74,104.78,41877.0,103.2958,103.3352,103.1776,103.217,41877.0
2023-12-29 10:25:00,104.78,104.89,104.77,104.89,32013.0,103.217,103.3254,103.2072,103.3254,32013.0
2023-12-29 10:30:00,104.9,104.92,104.52,104.65,152397.0,103.3352,103.355,102.9609,103.089,152397.0
2023-12-29 10:35:00,104.65,104.7,104.56,104.59,78337.0,103.089,103.1382,103.0003,103.0299,78337.0
2023-12-29 10:40:00,104.57,104.59,104.31,104.36,154920.0,103.0102,103.0299,102.7541,102.8033,154920.0
2023-12-29 10:45:00,104.35,104.43,103.79,104.04,258472.0,102.7935,102.8723,102.2418,102.4881,258472.0
2023-12-29 10:50:00,104.05,104.22,103.93,103.97,167916.0,102.4979,102.6654,102.3797,102.4191,167916.0
2023-12-29 10:55:00,103.95,104.17,103.9,104.06,66455.0,102.3994,102.6161,102.3502,102.5078,66455.0
2023-12-29 11:00:00,104.07,104.22,104.05,104.17,73140.0,102.5176,102.6654,102.4979,102.6161,73140.0
2023-12-29 11:05:00,104.18,104.18,103.82,103.93,83596.0,102.626,102.626,102.2714,102.3797,83596.0
2023-12-29 11:10:00,103.91,103.95,103.58,103.59,147119.0,102.36,102.3994,102.0349,102.0448,147119.0
2023-12-29 11:15:00,103.59,103.61,103.2,103.51,354888.0,102.0448,102.0645,101.6606,101.966,354888.0
2023-12-29 11:20:00,103.52,103.52,103.23,103.28,92212.0,101.9758,101.9758,101.6902,101.7394,92212.0
2023-12-29 11:25:00,103.3,103.37,103.05,103.08,142670.0,101.7591,101.8281,101.5128,101.5424,142670.0
2023-12-29 11:30:00,103.08,103.31,103.04,103.1,125231.0,101.5424,101.769,101.503,101.5621,125231.0
2023-12-29 11:35:00,103.1,103.22,102.96,103.21,115391.0,101.5621,101.6803,101.4242,101.6705,115391.0
2023-12-29 11:40:00,103.2,103.29,103.11,103.2,75394.0,101.6606,101.7493,101.572,101.6606,75394.0
2023-12-29 11:45:00,103.2,103.41,103.16,103.41,119219.0,101.6606,101.8675,101.6212,101.8675,119219.0
2023-12-29 11:50:00,103.41,103.44,103.09,103.33,129865.0,101.8675,101.897,101.5522,101.7887,129865.0
2023-12-29 11:55:00,103.32,103.41,103.23,103.26,64961.0,101.7788,101.8675,101.6902,101.7197,64961.0
2023-12-29 12:00:00,103.25,103.48,103.19,103.23,110398.0,101.7099,101.9364,101.6508,101.6902,110398.0
2023-12-29 12:05:00,103.23,103.23,102.98,103.07,141085.0,101.6902,101.6902,101.4439,101.5325,141085.0
2023-12-29 12:10:00,103.06,103.15,102.84,102.9,146214.0,101.5227,101.6114,101.306,101.3651,146214.0
2023-12-29 12:15:00,102.9,103.06,102.84,103.0,120909.0,101.3651,101.5227,101.306,101.4636,120909.0
2023-12-29 12:20:00,103.02,103.11,102.65,102.84,146381.0,101.4833,101.572,101.1188,101.306,146381.0
2023-12-29 12:25:00,102.84,102.9,102.77,102.84,50036.0,101.306,101.3651,101.237,101.306,50036.0
2023-12-29 12:30:00,102.83,103.04,102.79,103.0,86231.0,101.2961,101.503,101.2567,101.4636,86231.0
2023-12-29 12:35:00,103.0,103.12,102.94,103.09,50465.0,101.4636,101.5818,101.4045,101.5522,50465.0
2023-12-29 12:40:00,103.08,103.18,103.06,103.17,48037.0,101.5424,101.6409,101.5227,101.6311,48037.0
2023-12-29 12:45:00,103.16,103.28,103.06,103.12,97079.0,101.6212,101.7394,101.5227,101.5818,97079.0
2023-12-29 12:50:00,103.1,103.3,103.08,103.24,33069.0,101.5621,101.7591,101.5424,101.7,33069.0
2023-12-29 12:55:00,103.25,103.49,103.24,103.43,91440.0,101.7099,101.9463,101.7,101.8872,91440.0
2023-12-29 13:00:00,103.43,103.66,103.32,103.61,91306.0,101.8872,102.1137,101.7788,102.0645,91306.0
2023-12-29 13:05:00,103.6,103.77,103.6,103.67,71389.0,102.0546,102.2221,102.0546,102.1236,71389.0
2023-12-29 13:10:00,103.68,103.84,103.64,103.69,106299.0,102.1334,102.2911,102.094,102.1433,106299.0
2023-12-29 13:15:00,103.69,103.71,103.47,103.49,160845.0,102.1433,102.163,101.9266,101.9463,160845.0
2023-12-29 13:20:00,103.49,103.56,103.35,103.48,66198.0,101.9463,102.0152,101.8084,101.9364,66198.0
2023-12-29 13:25:00,103.47,103.53,103.4,103.44,32437.0,101.9266,101.9857,101.8576,101.897,32437.0
2023-12-29 13:30:00,103.43,103.64,103.43,103.54,54423.0,101.8872,102.094,101.8872,101.9955,54423.0
2023-12-29 13:35:00,103.54,103.76,103.53,103.75,57957.0,101.9955,102.2123,101.9857,102.2024,57957.0
2023-12-29 13:40:00,103.75,103.9,103.69,103.8,65164.0,102.2024,102.3502,102.1433,102.2517,65164.0
2023-12-29 13:45:00,103.8,103.97,103.73,103.95,55682.0,102.2517,102.4191,102.1827,102.3994,55682.0
2023-12-29 13:50:00,103.95,103.98,103.71,103.72,90749.0,102.3994,102.429,102.163,102.1729,90749.0
2023-12-29 13:55:00,103.71,103.87,103.67,103.8,86597.0,102.163,102.3206,102.1236,102.2517,86597.0
2023-12-29 14:00:00,103.8,103.92,103.73,103.82,74991.0,102.2517,102.3699,102.1827,102.2714,74991.0
2023-12-29 14:05:00,103.81,103.89,103.77,103.8,82080.0,102.2615,102.3403,102.2221,102.2517,82080.0
2023-12-29 14:10:00,103.79,103.86,103.71,103.78,89732.0,102.2418,102.3108,102.163,102.232,89732.0
2023-12-29 14:15:00,103.77,103.9,103.73,103.9,50418.0,102.2221,102.3502,102.1827,102.3502,50418.0
2023-12-29 14:20:00,103.9,104.05,103.85,104.0,89835.0,102.3502,102.4979,102.3009,102.4487,89835.0
2023-12-29 14:25:00,104.01,104.07,103.77,103.8,65710.0,102.4585,102.5176,102.2221,102.2517,65710.0
2023-12-29 14:30:00,103.8,103.96,103.8,103.93,65972.0,102.2517,102.4093,102.2517,102.3797,65972.0
2023-12-29 14:35:00,103.94,104.01,103.88,103.97,32355.0,102.3896,102.4585,102.3305,102.4191,32355.0
2023-12-29 14:40:00,103.96,104.04,103.9,103.98,39919.0,102.4093,102.4881,102.3502,102.429,39919.0
2023-12-29 14:45:00,103.99,104.08,103.98,104.07,49258.0,102.4388,102.5275,102.429,102.5176,49258.0
2023-12-29 14:50:00,104.07,104.16,104.06,104.11,75024.0,102.5176,102.6063,102.5078,102.557,75024.0
2023-12-29 14:55:00,104.11,104.21,104.07,104.14,108008.0,102.557,102.6555,102.5176,102.5866,108008.0
2023-12-29 15:00:00,104.13,104.16,103.9,103.93,63057.0,102.5767,102.6063,102.3502,102.3797,63057.0
2023-12-29 15:05:00,103.93,104.24,103.85,104.22,88184.0,102.3797,102.6851,102.3009,102.6654,88184.0
2023-12-29 15:10:00,104.23,104.34,104.07,104.24,119901.0,102.6752,102.7836,102.5176,102.6851,119901.0
2023-12-29 15:15:00,104.23,104.27,104.05,104.08,102447.0,102.6752,102.7146,102.4979,102.5275,102447.0
2023-12-29 15:20:00,104.08,104.11,103.83,104.06,65074.0,102.5275,102.557,102.2812,102.5078,65074.0
2023-12-29 15:25:00,104.07,104.32,104.05,104.25,60740.0,102.5176,102.7639,102.4979,102.6949,60740.0
2023-12-29 15:30:00,104.27,104.27,104.05,104.08,85821.0,102.7146,102.7146,102.4979,102.5275,85821.0
2023-12-29 15:35:00,104.09,104.18,104.07,104.13,38052.0,102.5373,102.626,102.5176,102.5767,38052.0
2023-12-29 15:40:00,104.15,104.25,103.96,103.96,70993.0,102.5964,102.6949,102.4093,102.4093,70993.0
2023-12-29 15:45:00,103.96,104.07,103.87,103.88,66927.0,102.4093,102.5176,102.3206,102.3305,66927.0
2023-12-29 15:50:00,103.87,104.17,103.58,103.6,334905.0,102.3206,102.6161,102.0349,102.0546,334905.0
2023-12-29 15:55:00,103.58,104.23,103.43,103.99,472745.0,102.0349,102.6752,101.8872,102.4388,472745.0
2024-01-02 09:30:00,101.88,102.28,101.77,102.18,686980.0,100.3603,100.7543,100.2519,100.6558,686980.0
2024-01-02 09:35:00,102.19,102.22,101.67,101.7,249629.0,100.6657,100.6952,100.1534,100.183,249629.0
2024-01-02 09:40:00,101.7,101.81,101.56,101.62,270878.0,100.183,100.2913,100.0451,100.1042,270878.0
2024-01-02 09:45:00,101.64,101.81,101.35,101.35,190509.0,100.1239,100.2913,99.8382,99.8382,190509.0
2024-01-02 09:50:00,101.36,101.71,101.33,101.36,130101.0,99.8481,100.1928,99.8185,99.8481,130101.0
2024-01-02 09:55:00,101.35,101.93,101.34,101.93,149363.0,99.8382,100.4096,99.8284,100.4096,149363.0
2024-01-02 10:00:00,101.92,102.22,101.85,102.12,139190.0,100.3997,100.6952,100.3307,100.5967,139190.0
2024-01-02 10:05:00,102.13,102.13,101.76,101.96,132168.0,100.6066,100.6066,100.2421,100.4391,132168.0
2024-01-02 10:10:00,101.96,102.07,101.77,101.83,102667.0,100.4391,100.5475,100.2519,100.311,102667.0
2024-01-02 10:15:00,101.84,101.95,101.75,101.8,93955.0,100.3209,100.4293,100.2322,100.2815,93955.0
2024-01-02 10:20:00,101.8,102.03,101.78,101.92,83564.0,100.2815,100.5081,100.2618,100.3997,83564.0
2024-01-02 10:25:00,101.92,101.98,101.51,101.61,108324.0,100.3997,100.4588,99.9958,100.0943,108324.0
2024-01-02 10:30:00,101.61,101.61,101.38,101.45,87120.0,100.0943,100.0943,99.8678,99.9367,87120.0
2024-01-02 10:35:00,101.44,101.45,101.31,101.44,88874.0,99.9269,99.9367,99.7988,99.9269,88874.0
2024-01-02 10:40:00,101.43,101.73,101.42,101.67,68605.0,99.917,100.2125,99.9072,100.1534,68605.0
2024-01-02 10:45:00,101.67,101.79,101.51,101.54,66072.0,100.1534,100.2716,99.9958,100.0254,66072.0
2024-01-02 10:50:00,101.54,101.68,101.5,101.55,44172.0,100.0254,100.1633,99.986,100.0352,44172.0
2024-01-02 10:55:00,101.56,101.61,101.43,101.56,44692.0,100.0451,100.0943,99.917,100.0451,44692.0
2024-01-02 11:00:00,101.53,101.85,101.53,101.84,70708.0,100.0155,100.3307,100.0155,100.3209,70708.0
2024-01-02 11:05:00,101.83,101.9,101.62,101.9,53399.0,100.311,100.38,100.1042,100.38,53399.0
2024-01-02 11:10:00,101.9,102.05,101.74,101.88,91436.0,100.38,100.5278,100.2224,100.3603,91436.0
2024-01-02 11:15:00,101.86,102.01,101.82,101.9,94281.0,100.3406,100.4884,100.3012,100.38,94281.0
2024-01-02 11:20:00,101.92,101.97,101.76,101.81,40703.0,100.3997,100.449,100.2421,100.2913,40703.0
2024-01-02 11:25:00,101.81,101.98,101.78,101.98,40631.0,100.2913,100.4588,100.2618,100.4588,40631.0
2024-01-02 11:30:00,101.96,102.17,101.94,102.15,67328.0,100.4391,100.646,100.4194,100.6263,67328.0
2024-01-02 11:35:00,102.15,102.17,102.02,102.04,30937.0,100.6263,100.646,100.4982,100.5179,30937.0
2024-01-02 11:40:00,102.05,102.19,102.0,102.19,23121.0,100.5278,100.6657,100.4785,100.6657,23121.0
2024-01-02 11:45:00,102.19,102.51,102.15,102.48,75164.0,100.6657,100.9809,100.6263,100.9513,75164.0
2024-01-02 11:50:00,102.48,102.51,102.33,102.44,51028.0,100.9513,100.9809,100.8036,100.9119,51028.0
2024-01-02 11:55:00,102.42,102.59,102.41,102.52,42244.0,100.8922,101.0597,100.8824,100.9908,42244.0
2024-01-02 12:00:00,102.53,102.63,102.51,102.56,54487.0,101.0006,101.0991,100.9809,101.0302,54487.0
2024-01-02 12:05:00,102.56,102.6,102.49,102.53,49293.0,101.0302,101.0696,100.9612,101.0006,49293.0
2024-01-02 12:10:00,102.52,102.65,102.51,102.6,58200.0,100.9908,101.1188,100.9809,101.0696,58200.0
2024-01-02 12:15:00,102.57,102.57,102.26,102.42,121108.0,101.04,101.04,100.7346,100.8922,121108.0
2024-01-02 12:20:00,102.43,102.55,102.36,102.42,50130.0,100.9021,101.0203,100.8331,100.8922,50130.0
2024-01-02 12:25:00,102.42,102.52,102.36,102.4,38390.0,100.8922,100.9908,100.8331,100.8725,38390.0
2024-01-02 12:30:00,102.41,102.55,102.38,102.52,27180.0,100.8824,101.0203,100.8528,100.9908,27180.0
2024-01-02 12:35:00,102.55,102.74,102.54,102.74,54792.0,101.0203,101.2075,101.0105,101.2075,54792.0
2024-01-02 12:40:00,102.74,102.84,102.7,102.73,74587.0,101.2075,101.306,101.1681,101.1976,74587.0
2024-01-02 12:45:00,102.73,102.73,102.33,102.44,78155.0,101.1976,101.1976,100.8036,100.9119,78155.0
2024-01-02 12:50:00,102.45,102.46,102.24,102.3,54880.0,100.9218,100.9316,100.7149,100.774,54880.0
2024-01-02 12:55:00,102.3,102.34,102.13,102.18,53237.0,100.774,100.8134,100.6066,100.6558,53237.0
2024-01-02 13:00:00,102.17,102.17,102.03,102.08,47644.0,100.646,100.646,100.5081,100.5573,47644.0
2024-01-02 13:05:00,102.08,102.16,101.96,102.0,62335.0,100.5573,100.6361,100.4391,100.4785,62335.0
2024-01-02 13:10:00,101.99,102.18,101.94,102.16,61596.0,100.4687,100.6558,100.4194,100.6361,61596.0
2024-01-02 13:15:00,102.11,102.26,102.07,102.19,44018.0,100.5869,100.7346,100.5475,100.6657,44018.0
2024-01-02 13:20:00,102.21,102.29,102.1,102.26,31306.0,100.6854,100.7642,100.577,100.7346,31306.0
2024-01-02 13:25:00,102.24,102.38,102.19,102.19,30227.0,100.7149,100.8528,100.6657,100.6657,30227.0
2024-01-02 13:30:00,102.18,102.28,102.04,102.27,155664.0,100.6558,100.7543,100.5179,100.7445,155664.0
2024-01-02 13:35:00,102.26,102.35,102.22,102.32,57312.0,100.7346,100.8233,100.6952,100.7937,57312.0
2024-01-02 13:40:00,102.32,102.37,102.2,102.25,57572.0,100.7937,100.843,100.6755,100.7248,57572.0
2024-01-02 13:45:00,102.24,102.38,102.16,102.2,63028.0,100.7149,100.8528,100.6361,100.6755,63028.0
2024-01-02 13:50:00,102.18,102.21,101.98,102.0,66832.0,100.6558,100.6854,100.4588,100.4785,66832.0
2024-01-02 13:55:00,102.0,102.03,101.76,101.84,80261.0,100.4785,100.5081,100.2421,100.3209,80261.0
2024-01-02 14:00:00,101.85,101.9,101.65,101.67,49568.0,100.3307,100.38,100.1337,100.1534,49568.0
2024-01-02 14:05:00,101.68,101.73,101.46,101.59,68109.0,100.1633,100.2125,99.9466,100.0746,68109.0
2024-01-02 14:10:00,101.59,101.81,101.55,101.7,70923.0,100.0746,100.2913,100.0352,100.183,70923.0
2024-01-02 14:15:00,101.69,101.69,101.57,101.61,37206.0,100.1731,100.1731,100.0549,100.0943,37206.0
2024-01-02 14:20:00,101.58,101.65,101.5,101.52,53596.0,100.0648,100.1337,99.986,100.0057,53596.0
2024-01-02 14:25:00,101.55,101.71,101.52,101.68,56051.0,100.0352,100.1928,100.0057,100.1633,56051.0
2024-01-02 14:30:00,101.67,101.79,101.55,101.56,56474.0,100.1534,100.2716,100.0352,100.0451,56474.0
2024-01-02 14:35:00,101.58,101.59,101.43,101.45,46051.0,100.0648,100.0746,99.917,99.9367,46051.0
2024-01-02 14:40:00,101.45,101.51,101.4,101.46,67329.0,99.9367,99.9958,99.8875,99.9466,67329.0
2024-01-02 14:45:00,101.45,101.52,101.33,101.35,54223.0,99.9367,100.0057,99.8185,99.8382,54223.0
2024-01-02 14:50:00,101.35,101.41,101.11,101.19,110161.0,99.8382,99.8973,99.6018,99.6806,110161.0
2024-01-02 14:55:00,101.16,101.22,101.04,101.04,96450.0,99.651,99.7101,99.5328,99.5328,96450.0
2024-01-02 15:00:00,101.05,101.07,100.8,100.83,129002.0,99.5427,99.5624,99.2964,99.326,129002.0
2024-01-02 15:05:00,100.84,101.03,100.76,100.88,108478.0,99.3358,99.523,99.257,99.3752,108478.0
2024-01-02 15:10:00,100.89,100.96,100.81,100.83,65962.0,99.3851,99.454,99.3063,99.326,65962.0
2024-01-02 15:15:00,100.85,101.13,100.78,101.07,115214.0,99.3457,99.6215,99.2767,99.5624,115214.0
2024-01-02 15:20:00,101.06,101.1,100.89,101.02,76860.0,99.5525,99.5919,99.3851,99.5131,76860.0
2024-01-02 15:25:00,101.02,101.08,100.91,101.04,50593.0,99.5131,99.5722,99.4048,99.5328,50593.0
2024-01-02 15:30:00,101.01,101.2,100.98,101.04,81105.0,99.5033,99.6904,99.4737,99.5328,81105.0
2024-01-02 15:35:00,101.04,101.04,100.88,100.93,94262.0,99.5328,99.5328,99.3752,99.4245,94262.0
2024-01-02 15:40:00,100.93,101.1,100.91,101.09,97207.0,99.4245,99.5919,99.4048,99.5821,97207.0
2024-01-02 15:45:00,101.1,101.25,101.03,101.24,164633.0,99.5919,99.7397,99.523,99.7298,164633.0
2024-01-02 15:50:00,101.24,101.81,101.24,101.68,392542.0,99.7298,100.2913,99.7298,100.1633,392542.0
2024-01-02 15:55:00,101.71,102.18,101.66,102.18,477107.0,100.1928,100.6558,100.1436,100.6558,477107.0
2024-01-03 09:30:00,100.69,100.75,100.47,100.54,598571.0,99.188,99.2472,98.9713,99.0403,598571.0
2024-01-03 09:35:00,100.54,100.68,100.5,100.57,278090.0,99.0403,99.1782,99.0009,99.0698,278090.0
2024-01-03 09:40:00,100.56,100.77,100.56,100.58,122433.0,99.06,99.2669,99.06,99.0797,122433.0
2024-01-03 09:45:00,100.57,100.6,100.45,100.6,99228.0,99.0698,99.0994,98.9516,99.0994,99228.0
2024-01-03 09:50:00,100.58,100.73,100.49,100.52,92506.0,99.0797,99.2275,98.991,99.0206,92506.0
2024-01-03 09:55:00,100.52,100.55,100.21,100.4,136204.0,99.0206,99.0501,98.7152,98.9024,136204.0
2024-01-03 10:00:00,100.34,100.92,100.27,100.85,245502.0,98.8433,99.4146,98.7743,99.3457,245502.0
2024-01-03 10:05:00,100.86,101.05,100.45,100.5,157419.0,99.3555,99.5427,98.9516,99.0009,157419.0
2024-01-03 10:10:00,100.5,100.55,100.05,100.05,166809.0,99.0009,99.0501,98.5576,98.5576,166809.0
2024-01-03 10:15:00,100.06,100.12,99.98,100.05,212181.0,98.5674,98.6266,98.4886,98.5576,212181.0
2024-01-03 10:20:00,100.03,100.09,99.93,100.07,112021.0,98.5379,98.597,98.4394,98.5773,112021.0
2024-01-03 10:25:00,100.09,100.3,100.02,100.1,99489.0,98.597,98.8039,98.528,98.6068,99489.0
2024-01-03 10:30:00,100.1,100.2,99.95,100.02,77683.0,98.6068,98.7054,98.4591,98.528,77683.0
2024-01-03 10:35:00,100.04,100.1,99.64,99.69,204711.0,98.5477,98.6068,98.1537,98.203,204711.0
2024-01-03 10:40:00,99.69,99.82,99.64,99.75,72551.0,98.203,98.331,98.1537,98.2621,72551.0
2024-01-03 10:45:00,99.73,99.78,99.6,99.65,64087.0,98.2424,98.2916,98.1143,98.1636,64087.0
2024-01-03 10:50:00,99.63,99.89,99.63,99.73,70123.0,98.1439,98.4,98.1439,98.2424,70123.0
2024-01-03 10:55:00,99.74,100.09,99.67,100.03,79896.0,98.2522,98.597,98.1833,98.5379,79896.0
2024-01-03 11:00:00,100.03,100.32,100.03,100.2,126763.0,98.5379,98.8236,98.5379,98.7054,126763.0
2024-01-03 11:05:00,100.2,100.27,100.11,100.23,62520.0,98.7054,98.7743,98.6167,98.7349,62520.0
2024-01-03 11:10:00,100.23,100.3,100.09,100.19,50227.0,98.7349,98.8039,98.597,98.6955,50227.0
2024-01-03 11:15:00,100.18,100.33,100.06,100.1,44490.0,98.6857,98.8334,98.5674,98.6068,44490.0
2024-01-03 11:20:00,100.11,100.25,100.06,100.15,49786.0,98.6167,98.7546,98.5674,98.6561,49786.0
2024-01-03 11:25:00,100.13,100.38,100.11,100.24,72439.0,98.6364,98.8827,98.6167,98.7448,72439.0
2024-01-03 11:30:00,100.23,100.31,100.13,100.17,54164.0,98.7349,98.8137,98.6364,98.6758,54164.0
2024-01-03 11:35:00,100.2,100.24,100.02,100.04,50697.0,98.7054,98.7448,98.528,98.5477,50697.0
2024-01-03 11:40:00,100.07,100.16,99.87,100.15,78932.0,98.5773,98.666,98.3803,98.6561,78932.0
2024-01-03 11:45:00,100.15,100.17,100.05,100.14,35306.0,98.6561,98.6758,98.5576,98.6463,35306.0
2024-01-03 11:50:00,100.13,100.19,100.07,100.09,34954.0,98.6364,98.6955,98.5773,98.597,34954.0
2024-01-03 11:55:00,100.1,100.12,99.94,99.97,39741.0,98.6068,98.6266,98.4492,98.4788,39741.0
2024-01-03 12:00:00,99.96,100.08,99.89,100.08,43865.0,98.4689,98.5871,98.4,98.5871,43865.0
2024-01-03 12:05:00,100.07,100.15,99.91,99.94,49463.0,98.5773,98.6561,98.4197,98.4492,49463.0
2024-01-03 12:10:00,99.91,99.95,99.81,99.87,61875.0,98.4197,98.4591,98.3212,98.3803,61875.0
2024-01-03 12:15:00,99.86,99.97,99.77,99.78,63732.0,98.3704,98.4788,98.2818,98.2916,63732.0
2024-01-03 12:20:00,99.78,99.92,99.77,99.9,43487.0,98.2916,98.4295,98.2818,98.4098,43487.0
2024-01-03 12:25:00,99.9,100.13,99.89,100.13,98322.0,98.4098,98.6364,98.4,98.6364,98322.0
2024-01-03 12:30:00,100.15,100.25,100.05,100.19,96481.0,98.6561,98.7546,98.5576,98.6955,96481.0
2024-01-03 12:35:00,100.18,100.28,100.18,100.25,51073.0,98.6857,98.7842,98.6857,98.7546,51073.0
2024-01-03 12:40:00,100.26,100.43,100.26,100.3,59728.0,98.7645,98.9319,98.7645,98.8039,59728.0
2024-01-03 12:45:00,100.34,100.4,100.27,100.39,41515.0,98.8433,98.9024,98.7743,98.8925,41515.0
2024-01-03 12:50:00,100.37,100.37,100.27,100.33,35266.0,98.8728,98.8728,98.7743,98.8334,35266.0
2024-01-03 12:55:00,100.32,100.67,100.3,100.62,127231.0,98.8236,99.1683,98.8039,99.1191,127231.0
2024-01-03 13:00:00,100.61,100.93,100.61,100.72,132552.0,99.1092,99.4245,99.1092,99.2176,132552.0
2024-01-03 13:05:00,100.7,100.74,100.62,100.67,37155.0,99.1979,99.2373,99.1191,99.1683,37155.0
2024-01-03 13:10:00,100.67,100.79,100.66,100.73,53173.0,99.1683,99.2866,99.1585,99.2275,53173.0
2024-01-03 13:15:00,100.72,100.8,100.68,100.72,26029.0,99.2176,99.2964,99.1782,99.2176,26029.0
2024-01-03 13:20:00,100.71,100.71,100.61,100.68,36940.0,99.2077,99.2077,99.1092,99.1782,36940.0
2024-01-03 13:25:00,100.68,100.74,100.6,100.65,19404.0,99.1782,99.2373,99.0994,99.1486,19404.0
2024-01-03 13:30:00,100.66,100.69,100.47,100.48,48918.0,99.1585,99.188,98.9713,98.9812,48918.0
2024-01-03 13:35:00,100.48,100.6,100.34,100.56,60033.0,98.9812,99.0994,98.8433,99.06,60033.0
2024-01-03 13:40:00,100.57,100.61,100.44,100.47,34004.0,99.0698,99.1092,98.9418,98.9713,34004.0
2024-01-03 13:45:00,100.46,100.56,100.42,100.53,31201.0,98.9615,99.06,98.9221,99.0304,31201.0
2024-01-03 13:50:00,100.51,100.65,100.45,100.45,56870.0,99.0107,99.1486,98.9516,98.9516,56870.0
2024-01-03 13:55:00,100.43,100.53,100.39,100.49,50531.0,98.9319,99.0304,98.8925,98.991,50531.0
2024-01-03 14:00:00,100.45,100.75,100.09,100.11,126466.0,98.9516,99.2472,98.597,98.6167,126466.0
2024-01-03 14:05:00,100.09,100.41,99.74,100.34,128365.0,98.597,98.9122,98.2522,98.8433,128365.0
2024-01-03 14:10:00,100.3,100.62,100.01,100.12,119196.0,98.8039,99.1191,98.5182,98.6266,119196.0
2024-01-03 14:15:00,100.14,100.4,99.93,100.28,100379.0,98.6463,98.9024,98.4394,98.7842,100379.0
2024-01-03 14:20:00,100.28,100.4,100.07,100.4,79830.0,98.7842,98.9024,98.5773,98.9024,79830.0
2024-01-03 14:25:00,100.39,101.19,100.33,101.04,324436.0,98.8925,99.6806,98.8334,99.5328,324436.0
2024-01-03 14:30:00,101.05,101.2,100.74,100.92,160130.0,99.5427,99.6904,99.2373,99.4146,160130.0
2024-01-03 14:35:00,100.92,100.95,100.65,100.85,78943.0,99.4146,99.4442,99.1486,99.3457,78943.0
2024-01-03 14:40:00,100.84,101.16,100.71,101.07,126138.0,99.3358,99.651,99.2077,99.5624,126138.0
2024-01-03 14:45:00,101.06,101.12,100.76,100.77,65954.0,99.5525,99.6116,99.257,99.2669,65954.0
2024-01-03 14:50:00,100.78,100.84,100.64,100.69,68240.0,99.2767,99.3358,99.1388,99.188,68240.0
2024-01-03 14:55:00,100.69,100.76,100.56,100.56,49679.0,99.188,99.257,99.06,99.06,49679.0
2024-01-03 15:00:00,100.57,100.6,100.22,100.26,99448.0,99.0698,99.0994,98.7251,98.7645,99448.0
2024-01-03 15:05:00,100.26,100.3,100.0,100.15,64807.0,98.7645,98.8039,98.5083,98.6561,64807.0
2024-01-03 15:10:00,100.13,100.24,99.98,100.11,69373.0,98.6364,98.7448,98.4886,98.6167,69373.0
2024-01-03 15:15:00,100.08,100.08,99.92,100.01,61799.0,98.5871,98.5871,98.4295,98.5182,61799.0
2024-01-03 15:20:00,100.02,100.14,99.87,99.89,76342.0,98.528,98.6463,98.3803,98.4,76342.0
2024-01-03 15:25:00,99.89,99.97,99.77,99.94,64735.0,98.4,98.4788,98.2818,98.4492,64735.0
2024-01-03 15:30:00,99.97,100.3,99.93,100.24,70413.0,98.4788,98.8039,98.4394,98.7448,70413.0
2024-01-03 15:35:00,100.23,100.29,99.99,100.12,52103.0,98.7349,98.794,98.4985,98.6266,52103.0
2024-01-03 15:40:00,100.13,100.22,99.8,99.8,56689.0,98.6364,98.7251,98.3113,98.3113,56689.0
2024-01-03 15:45:00,99.8,99.91,99.74,99.75,96752.0,98.3113,98.4197,98.2522,98.2621,96752.0
2024-01-03 15:50:00,99.75,99.78,99.25,99.34,593297.0,98.2621,98.2916,97.7695,97.8582,593297.0
2024-01-03 15:55:00,99.34,99.76,99.34,99.62,278746.0,97.8582,98.2719,97.8582,98.134,278746.0
2024-01-04 09:30:00,99.27,99.71,99.14,99.57,351076.0,97.7892,98.2227,97.6612,98.0848,351076.0
2024-01-04 09:35:00,99.57,99.76,99.42,99.69,127202.0,98.0848,98.2719,97.937,98.203,127202.0
2024-01-04 09:40:00,99.67,99.83,99.42,99.67,110805.0,98.1833,98.3409,97.937,98.1833,110805.0
2024-01-04 09:45:00,99.66,99.74,99.34,99.43,136470.0,98.1734,98.2522,97.8582,97.9468,136470.0
2024-01-04 09:50:00,99.44,99.83,99.42,99.76,93704.0,97.9567,98.3409,97.937,98.2719,93704.0
2024-01-04 09:55:00,99.75,99.84,99.51,99.62,106080.0,98.2621,98.3507,98.0256,98.134,106080.0
2024-01-04 10:00:00,99.59,100.14,99.48,100.11,199250.0,98.1045,98.6463,97.9961,98.6167,199250.0
2024-01-04 10:05:00,100.13,100.3,99.97,100.29,159138.0,98.6364,98.8039,98.4788,98.794,159138.0
2024-01-04 10:10:00,100.29,100.4,100.14,100.39,222172.0,98.794,98.9024,98.6463,98.8925,222172.0
2024-01-04 10:15:00,100.38,100.42,100.19,100.23,171199.0,98.8827,98.9221,98.6955,98.7349,171199.0
2024-01-04 10:20:00,100.23,100.25,100.02,100.16,91184.0,98.7349,98.7546,98.528,98.666,91184.0
2024-01-04 10:25:00,100.16,100.26,100.03,100.17,58375.0,98.666,98.7645,98.5379,98.6758,58375.0
2024-01-04 10:30:00,100.16,100.36,100.08,100.23,83368.0,98.666,98.863,98.5871,98.7349,83368.0
2024-01-04 10:35:00,100.2,100.31,100.13,100.13,41998.0,98.7054,98.8137,98.6364,98.6364,41998.0
2024-01-04 10:40:00,100.15,100.37,100.1,100.35,88014.0,98.6561,98.8728,98.6068,98.8531,88014.0
2024-01-04 10:45:00,100.35,100.47,100.27,100.45,65569.0,98.8531,98.9713,98.7743,98.9516,65569.0
2024-01-04 10:50:00,100.44,100.46,100.2,100.36,81255.0,98.9418,98.9615,98.7054,98.863,81255.0
2024-01-04 10:55:00,100.35,100.38,100.2,100.23,99041.0,98.8531,98.8827,98.7054,98.7349,99041.0
2024-01-04 11:00:00,100.23,100.42,100.23,100.36,67689.0,98.7349,98.9221,98.7349,98.863,67689.0
2024-01-04 11:05:00,100.35,100.43,100.3,100.43,63641.0,98.8531,98.9319,98.8039,98.9319,63641.0
2024-01-04 11:10:00,100.43,100.84,100.41,100.79,165159.0,98.9319,99.3358,98.9122,99.2866,165159.0
2024-01-04 11:15:00,100.82,100.92,100.72,100.73,122908.0,99.3161,99.4146,99.2176,99.2275,122908.0
2024-01-04 11:20:00,100.72,100.87,100.72,100.86,58969.0,99.2176,99.3654,99.2176,99.3555,58969.0
2024-01-04 11:25:00,100.85,100.93,100.7,100.74,89963.0,99.3457,99.4245,99.1979,99.2373,89963.0
2024-01-04 11:30:00,100.75,100.78,100.53,100.6,138094.0,99.2472,99.2767,99.0304,99.0994,138094.0
2024-01-04 11:35:00,100.63,100.84,100.62,100.68,91809.0,99.1289,99.3358,99.1191,99.1782,91809.0
2024-01-04 11:40:00,100.65,100.65,100.48,100.5,62807.0,99.1486,99.1486,98.9812,99.0009,62807.0
2024-01-04 11:45:00,100.51,100.54,100.33,100.35,81071.0,99.0107,99.0403,98.8334,98.8531,81071.0
2024-01-04 11:50:00,100.35,100.35,99.97,100.16,130934.0,98.8531,98.8531,98.4788,98.666,130934.0
2024-01-04 11:55:00,100.13,100.21,100.08,100.13,42149.0,98.6364,98.7152,98.5871,98.6364,42149.0
2024-01-04 12:00:00,100.12,100.19,99.85,100.03,66855.0,98.6266,98.6955,98.3606,98.5379,66855.0
2024-01-04 12:05:00,100.02,100.11,99.91,99.96,58384.0,98.528,98.6167,98.4197,98.4689,58384.0
2024-01-04 12:10:00,99.98,100.16,99.95,100.05,53847.0,98.4886,98.666,98.4591,98.5576,53847.0
2024-01-04 12:15:00,100.01,100.06,99.91,100.05,40761.0,98.5182,98.5674,98.4197,98.5576,40761.0
2024-01-04 12:20:00,100.04,100.16,99.95,99.95,61193.0,98.5477,98.666,98.4591,98.4591,61193.0
2024-01-04 12:25:00,99.99,100.12,99.96,100.05,37658.0,98.4985,98.6266,98.4689,98.5576,37658.0
2024-01-04 12:30:00,100.06,100.07,99.74,99.81,143155.0,98.5674,98.5773,98.2522,98.3212,143155.0
2024-01-04 12:35:00,99.79,99.97,99.69,99.93,65085.0,98.3015,98.4788,98.203,98.4394,65085.0
2024-01-04 12:40:00,99.92,99.94,99.63,99.7,50654.0,98.4295,98.4492,98.1439,98.2128,50654.0
2024-01-04 12:45:00,99.68,99.68,99.45,99.68,64066.0,98.1931,98.1931,97.9665,98.1931,64066.0
2024-01-04 12:50:00,99.68,99.79,99.56,99.77,42246.0,98.1931,98.3015,98.0749,98.2818,42246.0
2024-01-04 12:55:00,99.76,99.77,99.6,99.76,24926.0,98.2719,98.2818,98.1143,98.2719,24926.0
2024-01-04 13:00:00,99.74,99.81,99.68,99.81,29975.0,98.2522,98.3212,98.1931,98.3212,29975.0
2024-01-04 13:05:00,99.8,99.89,99.73,99.87,54161.0,98.3113,98.4,98.2424,98.3803,54161.0
2024-01-04 13:10:00,99.84,99.87,99.65,99.81,40659.0,98.3507,98.3803,98.1636,98.3212,40659.0
2024-01-04 13:15:00,99.8,99.88,99.7,99.77,28282.0,98.3113,98.3901,98.2128,98.2818,28282.0
2024-01-04 13:20:00,99.75,99.88,99.74,99.82,38910.0,98.2621,98.3901,98.2522,98.331,38910.0
2024-01-04 13:25:00,99.82,99.93,99.79,99.87,29137.0,98.331,98.4394,98.3015,98.3803,29137.0
2024-01-04 13:30:00,99.89,99.95,99.8,99.86,31800.0,98.4,98.4591,98.3113,98.3704,31800.0
2024-01-04 13:35:00,99.85,99.93,99.72,99.83,44564.0,98.3606,98.4394,98.2325,98.3409,44564.0
2024-01-04 13:40:00,99.83,99.94,99.77,99.92,37895.0,98.3409,98.4492,98.2818,98.4295,37895.0
2024-01-04 13:45:00,99.93,99.96,99.84,99.9,27372.0,98.4394,98.4689,98.3507,98.4098,27372.0
2024-01-04 13:50:00,99.91,99.95,99.76,99.76,48984.0,98.4197,98.4591,98.2719,98.2719,48984.0
2024-01-04 13:55:00,99.75,99.86,99.65,99.76,43763.0,98.2621,98.3704,98.1636,98.2719,43763.0
2024-01-04 14:00:00,99.73,99.88,99.63,99.66,64841.0,98.2424,98.3901,98.1439,98.1734,64841.0
2024-01-04 14:05:00,99.64,99.72,99.57,99.58,39353.0,98.1537,98.2325,98.0848,98.0946,39353.0
2024-01-04 14:10:00,99.59,99.71,99.44,99.71,70947.0,98.1045,98.2227,97.9567,98.2227,70947.0
2024-01-04 14:15:00,99.69,99.76,99.52,99.52,55192.0,98.203,98.2719,98.0355,98.0355,55192.0
2024-01-04 14:20:00,99.53,99.62,99.38,99.42,66391.0,98.0454,98.134,97.8976,97.937,66391.0
2024-01-04 14:25:00,99.45,99.52,99.37,99.4,48648.0,97.9665,98.0355,97.8877,97.9173,48648.0
2024-01-04 14:30:00,99.38,99.45,99.3,99.42,44105.0,97.8976,97.9665,97.8188,97.937,44105.0
2024-01-04 14:35:00,99.41,99.42,99.31,99.36,24888.0,97.9271,97.937,97.8286,97.8779,24888.0
2024-01-04 14:40:00,99.36,99.37,99.25,99.26,51645.0,97.8779,97.8877,97.7695,97.7794,51645.0
2024-01-04 14:45:00,99.27,99.45,99.14,99.42,61961.0,97.7892,97.9665,97.6612,97.937,61961.0
2024-01-04 14:50:00,99.45,99.66,99.44,99.56,96344.0,97.9665,98.1734,97.9567,98.0749,96344.0
2024-01-04 14:55:00,99.57,99.64,99.41,99.47,47075.0,98.0848,98.1537,97.9271,97.9862,47075.0
2024-01-04 15:00:00,99.47,99.5,99.27,99.32,64294.0,97.9862,98.0158,97.7892,97.8385,64294.0
2024-01-04 15:05:00,99.35,99.68,99.33,99.64,140390.0,97.868,98.1931,97.8483,98.1537,140390.0
2024-01-04 15:10:00,99.64,99.67,99.4,99.41,52271.0,98.1537,98.1833,97.9173,97.9271,52271.0
2024-01-04 15:15:00,99.4,99.42,99.08,99.25,103085.0,97.9173,97.937,97.6021,97.7695,103085.0
2024-01-04 15:20:00,99.23,99.27,99.12,99.17,44439.0,97.7498,97.7892,97.6415,97.6907,44439.0
2024-01-04 15:25:00,99.16,99.24,99.08,99.21,34357.0,97.6809,97.7597,97.6021,97.7301,34357.0
2024-01-04 15:30:00,99.2,99.46,99.15,99.35,76478.0,97.7203,97.9764,97.671,97.868,76478.0
2024-01-04 15:35:00,99.36,99.44,99.32,99.38,51008.0,97.8779,97.9567,97.8385,97.8976,51008.0
2024-01-04 15:40:00,99.37,99.44,99.18,99.26,73293.0,97.8877,97.9567,97.7006,97.7794,73293.0
2024-01-04 15:45:00,99.27,99.37,98.92,98.95,116316.0,97.7892,97.8877,97.4445,97.474,116316.0
2024-01-04 15:50:00,98.94,99.01,98.44,98.56,304719.0,97.4642,97.5331,96.9716,97.0898,304719.0
2024-01-04 15:55:00,98.56,98.72,98.43,98.63,299072.0,97.0898,97.2474,96.9618,97.1588,299072.0
2024-01-05 09:30:00,98.65,99.05,98.44,99.02,301574.0,97.1785,97.5725,96.9716,97.543,301574.0
2024-01-05 09:35:00,99.02,99.29,98.92,98.93,250712.0,97.543,97.8089,97.4445,97.4543,250712.0
2024-01-05 09:40:00,98.93,99.11,98.7,99.0,137625.0,97.4543,97.6316,97.2277,97.5233,137625.0
2024-01-05 09:45:00,99.01,99.27,99.01,99.24,93606.0,97.5331,97.7892,97.5331,97.7597,93606.0
2024-01-05 09:50:00,99.25,99.38,99.19,99.25,150602.0,97.7695,97.8976,97.7104,97.7695,150602.0
2024-01-05 09:55:00,99.25,99.3,99.01,99.12,85880.0,97.7695,97.8188,97.5331,97.6415,85880.0
2024-01-05 10:00:00,99.22,100.17,99.16,100.08,354446.0,97.74,98.6758,97.6809,98.5871,354446.0
2024-01-05 10:05:00,100.14,100.44,100.03,100.37,240794.0,98.6463,98.9418,98.5379,98.8728,240794.0
2024-01-05 10:10:00,100.41,100.53,100.01,100.09,327287.0,98.9122,99.0304,98.5182,98.597,327287.0
2024-01-05 10:15:00,100.1,100.12,99.75,99.89,145945.0,98.6068,98.6266,98.2621,98.4,145945.0
2024-01-05 10:20:00,99.89,100.13,99.73,100.09,130556.0,98.4,98.6364,98.2424,98.597,130556.0
2024-01-05 10:25:00,100.11,100.24,99.91,99.95,113540.0,98.6167,98.7448,98.4197,98.4591,113540.0
2024-01-05 10:30:00,99.96,100.27,99.79,100.23,118838.0,98.4689,98.7743,98.3015,98.7349,118838.0
2024-01-05 10:35:00,100.23,100.3,100.08,100.08,96531.0,98.7349,98.8039,98.5871,98.5871,96531.0
2024-01-05 10:40:00,100.1,100.35,99.99,100.32,103171.0,98.6068,98.8531,98.4985,98.8236,103171.0
2024-01-05 10:45:00,100.31,100.42,100.21,100.27,100922.0,98.8137,98.9221,98.7152,98.7743,100922.0
2024-01-05 10:50:00,100.27,100.46,100.1,100.41,73213.0,98.7743,98.9615,98.6068,98.9122,73213.0
2024-01-05 10:55:00,100.41,100.49,100.24,100.36,68383.0,98.9122,98.991,98.7448,98.863,68383.0
2024-01-05 11:00:00,100.4,100.52,100.29,100.31,79159.0,98.9024,99.0206,98.794,98.8137,79159.0
2024-01-05 11:05:00,100.3,100.42,100.05,100.27,139982.0,98.8039,98.9221,98.5576,98.7743,139982.0
2024-01-05 11:10:00,100.26,100.53,100.17,100.43,98065.0,98.7645,99.0304,98.6758,98.9319,98065.0
2024-01-05 11:15:00,100.43,100.55,99.86,99.9,165511.0,98.9319,99.0501,98.3704,98.4098,165511.0
2024-01-05 11:20:00,99.9,99.97,99.72,99.85,142523.0,98.4098,98.4788,98.2325,98.3606,142523.0
2024-01-05 11:25:00,99.87,99.96,99.67,99.72,120473.0,98.3803,98.4689,98.1833,98.2325,120473.0
2024-01-05 11:30:00,99.73,99.89,99.69,99.78,128303.0,98.2424,98.4,98.203,98.2916,128303.0
2024-01-05 11:35:00,99.78,99.81,99.62,99.68,56388.0,98.2916,98.3212,98.134,98.1931,56388.0
2024-01-05 11:40:00,99.68,99.71,99.54,99.55,84974.0,98.1931,98.2227,98.0552,98.0651,84974.0
2024-01-05 11:45:00,99.57,99.64,99.38,99.44,116691.0,98.0848,98.1537,97.8976,97.9567,116691.0
2024-01-05 11:50:00,99.44,99.62,99.43,99.61,76398.0,97.9567,98.134,97.9468,98.1242,76398.0
2024-01-05 11:55:00,99.6,99.62,99.4,99.5,75493.0,98.1143,98.134,97.9173,98.0158,75493.0
2024-01-05 12:00:00,99.5,99.52,99.36,99.37,58155.0,98.0158,98.0355,97.8779,97.8877,58155.0
2024-01-05 12:05:00,99.35,99.38,98.73,98.75,176818.0,97.868,97.8976,97.2573,97.277,176818.0
2024-01-05 12:10:00,98.75,98.97,98.59,98.92,187749.0,97.277,97.4937,97.1194,97.4445,187749.0
2024-01-05 12:15:00,98.89,99.0,98.74,98.76,83234.0,97.4149,97.5233,97.2671,97.2868,83234.0
2024-01-05 12:20:00,98.77,98.9,98.63,98.65,95726.0,97.2967,97.4247,97.1588,97.1785,95726.0
2024-01-05 12:25:00,98.68,98.76,98.52,98.59,93656.0,97.208,97.2868,97.0504,97.1194,93656.0
2024-01-05 12:30:00,98.59,98.66,98.46,98.48,122556.0,97.1194,97.1883,96.9913,97.011,122556.0
2024-01-05 12:35:00,98.48,98.86,98.47,98.68,127871.0,97.011,97.3853,97.0012,97.208,127871.0
2024-01-05 12:40:00,98.68,98.89,98.68,98.86,101708.0,97.208,97.4149,97.208,97.3853,101708.0
2024-01-05 12:45:00,98.85,98.92,98.67,98.67,123989.0,97.3755,97.4445,97.1982,97.1982,123989.0
2024-01-05 12:50:00,98.69,98.92,98.67,98.81,98228.0,97.2179,97.4445,97.1982,97.3361,98228.0
2024-01-05 12:55:00,98.81,98.87,98.7,98.72,82822.0,97.3361,97.3952,97.2277,97.2474,82822.0
2024-01-05 13:00:00,98.71,98.73,98.29,98.39,156388.0,97.2376,97.2573,96.8238,96.9224,156388.0
2024-01-05 13:05:00,98.39,98.52,98.36,98.42,105151.0,96.9224,97.0504,96.8928,96.9519,105151.0
2024-01-05 13:10:00,98.41,98.52,98.28,98.3,86245.0,96.9421,97.0504,96.814,96.8337,86245.0
2024-01-05 13:15:00,98.31,98.35,98.17,98.18,117599.0,96.8435,96.883,96.7056,96.7155,117599.0
2024-01-05 13:20:00,98.19,98.46,98.19,98.46,77356.0,96.7253,96.9913,96.7253,96.9913,77356.0
2024-01-05 13:25:00,98.46,98.91,98.46,98.9,126104.0,96.9913,97.4346,96.9913,97.4247,126104.0
2024-01-05 13:30:00,98.9,99.2,98.89,99.1,145007.0,97.4247,97.7203,97.4149,97.6218,145007.0
2024-01-05 13:35:00,99.11,99.39,99.02,99.38,75430.0,97.6316,97.9074,97.543,97.8976,75430.0
2024-01-05 13:40:00,99.36,99.43,99.15,99.2,110833.0,97.8779,97.9468,97.671,97.7203,110833.0
2024-01-05 13:45:00,99.21,99.39,99.17,99.25,87259.0,97.7301,97.9074,97.6907,97.7695,87259.0
2024-01-05 13:50:00,99.25,99.36,99.15,99.28,72411.0,97.7695,97.8779,97.671,97.7991,72411.0
2024-01-05 13:55:00,99.23,99.35,99.18,99.21,52705.0,97.7498,97.868,97.7006,97.7301,52705.0
2024-01-05 14:00:00,99.22,99.4,99.22,99.38,73064.0,97.74,97.9173,97.74,97.8976,73064.0
2024-01-05 14:05:00,99.35,99.51,99.34,99.44,66418.0,97.868,98.0256,97.8582,97.9567,66418.0
2024-01-05 14:10:00,99.45,99.6,99.33,99.43,82102.0,97.9665,98.1143,97.8483,97.9468,82102.0
2024-01-05 14:15:00,99.44,99.51,99.03,99.11,161227.0,97.9567,98.0256,97.5528,97.6316,161227.0
2024-01-05 14:20:00,99.12,99.29,99.07,99.22,113390.0,97.6415,97.8089,97.5922,97.74,113390.0
2024-01-05 14:25:00,99.21,99.25,99.09,99.12,62046.0,97.7301,97.7695,97.6119,97.6415,62046.0
2024-01-05 14:30:00,99.11,99.24,99.05,99.13,68170.0,97.6316,97.7597,97.5725,97.6513,68170.0
2024-01-05 14:35:00,99.14,99.29,99.02,99.03,68667.0,97.6612,97.8089,97.543,97.5528,68667.0
2024-01-05 14:40:00,99.0,99.03,98.73,98.82,135679.0,97.5233,97.5528,97.2573,97.3459,135679.0
2024-01-05 14:45:00,98.82,98.9,98.6,98.65,94711.0,97.3459,97.4247,97.1292,97.1785,94711.0
2024-01-05 14:50:00,98.62,98.65,98.22,98.27,158862.0,97.1489,97.1785,96.7549,96.8041,158862.0
2024-01-05 14:55:00,98.28,98.37,98.12,98.22,149900.0,96.814,96.9027,96.6564,96.7549,149900.0
2024-01-05 15:00:00,98.23,98.34,98.14,98.21,114135.0,96.7647,96.8731,96.6761,96.745,114135.0
2024-01-05 15:05:00,98.21,98.37,98.16,98.3,95664.0,96.745,96.9027,96.6958,96.8337,95664.0
2024-01-05 15:10:00,98.31,98.53,98.22,98.43,132129.0,96.8435,97.0603,96.7549,96.9618,132129.0
2024-01-05 15:15:00,98.4,98.46,98.27,98.3,69440.0,96.9322,96.9913,96.8041,96.8337,69440.0
2024-01-05 15:20:00,98.29,98.44,98.28,98.29,64745.0,96.8238,96.9716,96.814,96.8238,64745.0
2024-01-05 15:25:00,98.3,98.36,98.04,98.31,132582.0,96.8337,96.8928,96.5776,96.8435,132582.0
2024-01-05 15:30:00,98.3,98.3,98.0,98.23,117687.0,96.8337,96.8337,96.5382,96.7647,117687.0
2024-01-05 15:35:00,98.24,98.4,98.24,98.31,75735.0,96.7746,96.9322,96.7746,96.8435,75735.0
2024-01-05 15:40:00,98.33,98.66,98.28,98.66,109426.0,96.8633,97.1883,96.814,97.1883,109426.0
2024-01-05 15:45:00,98.68,98.83,98.52,98.82,176357.0,97.208,97.3558,97.0504,97.3459,176357.0
2024-01-05 15:50:00,98.82,99.06,98.75,99.06,299838.0,97.3459,97.5824,97.277,97.5824,299838.0
2024-01-05 15:55:00,99.06,99.16,98.86,98.96,313678.0,97.5824,97.6809,97.3853,97.4839,313678.0
2024-01-08 09:30:00,99.22,99.65,99.15,99.62,228204.0,97.74,98.1636,97.671,98.134,228204.0
2024-01-08 09:35:00,99.65,99.75,99.56,99.7,141040.0,98.1636,98.2621,98.0749,98.2128,141040.0
2024-01-08 09:40:00,99.72,99.79,99.28,99.52,148355.0,98.2325,98.3015,97.7991,98.0355,148355.0
2024-01-08 09:45:00,99.53,99.81,99.53,99.67,93241.0,98.0454,98.3212,98.0454,98.1833,93241.0
2024-01-08 09:50:00,99.68,99.8,99.38,99.58,113381.0,98.1931,98.3113,97.8976,98.0946,113381.0
2024-01-08 09:55:00,99.58,100.09,99.53,100.07,185355.0,98.0946,98.597,98.0454,98.5773,185355.0
2024-01-08 10:00:00,100.07,100.18,99.84,100.17,141923.0,98.5773,98.6857,98.3507,98.6758,141923.0
2024-01-08 10:05:00,100.18,100.2,99.94,100.04,170809.0,98.6857,98.7054,98.4492,98.5477,170809.0
2024-01-08 10:10:00,100.05,100.12,99.86,99.9,160320.0,98.5576,98.6266,98.3704,98.4098,160320.0
2024-01-08 10:15:00,99.94,100.12,99.91,100.09,227873.0,98.4492,98.6266,98.4197,98.597,227873.0
2024-01-08 10:20:00,100.12,100.16,99.96,100.1,80907.0,98.6266,98.666,98.4689,98.6068,80907.0
2024-01-08 10:25:00,100.1,100.24,100.09,100.21,54747.0,98.6068,98.7448,98.597,98.7152,54747.0
2024-01-08 10:30:00,100.22,100.51,100.22,100.51,146810.0,98.7251,99.0107,98.7251,99.0107,146810.0
2024-01-08 10:35:00,100.5,100.51,100.32,100.42,67560.0,99.0009,99.0107,98.8236,98.9221,67560.0
2024-01-08 10:40:00,100.42,100.52,100.42,100.49,65476.0,98.9221,99.0206,98.9221,98.991,65476.0
2024-01-08 10:45:00,100.51,100.72,100.47,100.69,101780.0,99.0107,99.2176,98.9713,99.188,101780.0
2024-01-08 10:50:00,100.71,100.71,100.47,100.5,73107.0,99.2077,99.2077,98.9713,99.0009,73107.0
2024-01-08 10:55:00,100.5,100.55,100.39,100.48,69661.0,99.0009,99.0501,98.8925,98.9812,69661.0
2024-01-08 11:00:00,100.49,100.53,100.28,100.29,98774.0,98.991,99.0304,98.7842,98.794,98774.0
2024-01-08 11:05:00,100.29,100.53,100.29,100.38,95526.0,98.794,99.0304,98.794,98.8827,95526.0
2024-01-08 11:10:00,100.39,100.47,100.22,100.41,85751.0,98.8925,98.9713,98.7251,98.9122,85751.0
2024-01-08 11:15:00,100.42,100.5,100.35,100.5,52530.0,98.9221,99.0009,98.8531,99.0009,52530.0
2024-01-08 11:20:00,100.51,100.63,100.39,100.48,89307.0,99.0107,99.1289,98.8925,98.9812,89307.0
2024-01-08 11:25:00,100.48,100.54,100.42,100.5,41262.0,98.9812,99.0403,98.9221,99.0009,41262.0
2024-01-08 11:30:00,100.52,100.64,100.48,100.57,50183.0,99.0206,99.1388,98.9812,99.0698,50183.0
2024-01-08 11:35:00,100.58,100.65,100.49,100.56,138025.0,99.0797,99.1486,98.991,99.06,138025.0
2024-01-08 11:40:00,100.58,100.64,100.47,100.62,105472.0,99.0797,99.1388,98.9713,99.1191,105472.0
2024-01-08 11:45:00,100.61,100.74,100.56,100.62,75021.0,99.1092,99.2373,99.06,99.1191,75021.0
2024-01-08 11:50:00,100.62,100.68,100.54,100.67,37961.0,99.1191,99.1782,99.0403,99.1683,37961.0
2024-01-08 11:55:00,100.66,100.81,100.54,100.79,152756.0,99.1585,99.3063,99.0403,99.2866,152756.0
2024-01-08 12:00:00,100.79,101.03,100.79,100.92,212670.0,99.2866,99.523,99.2866,99.4146,212670.0
2024-01-08 12:05:00,100.93,101.02,100.87,100.89,104181.0,99.4245,99.5131,99.3654,99.3851,104181.0
2024-01-08 12:10:00,100.89,100.95,100.82,100.87,66498.0,99.3851,99.4442,99.3161,99.3654,66498.0
2024-01-08 12:15:00,100.87,100.98,100.85,100.91,49192.0,99.3654,99.4737,99.3457,99.4048,49192.0
2024-01-08 12:20:00,100.9,100.9,100.6,100.71,70482.0,99.3949,99.3949,99.0994,99.2077,70482.0
2024-01-08 12:25:00,100.7,100.72,100.66,100.7,62510.0,99.1979,99.2176,99.1585,99.1979,62510.0
2024-01-08 12:30:00,100.71,100.88,100.68,100.88,51111.0,99.2077,99.3752,99.1782,99.3752,51111.0
2024-01-08 12:35:00,100.88,101.07,100.86,101.04,71234.0,99.3752,99.5624,99.3555,99.5328,71234.0
2024-01-08 12:40:00,101.03,101.1,100.95,101.0,79796.0,99.523,99.5919,99.4442,99.4934,79796.0
2024-01-08 12:45:00,101.0,101.04,100.97,101.01,26715.0,99.4934,99.5328,99.4639,99.5033,26715.0
2024-01-08 12:50:00,101.01,101.27,100.98,101.22,92358.0,99.5033,99.7594,99.4737,99.7101,92358.0
2024-01-08 12:55:00,101.23,101.24,101.09,101.17,51088.0,99.72,99.7298,99.5821,99.6609,51088.0
2024-01-08 13:00:00,101.17,101.19,101.09,101.15,32530.0,99.6609,99.6806,99.5821,99.6412,32530.0
2024-01-08 13:05:00,101.15,101.34,101.15,101.22,55563.0,99.6412,99.8284,99.6412,99.7101,55563.0
2024-01-08 13:10:00,101.2,101.21,101.03,101.13,69296.0,99.6904,99.7003,99.523,99.6215,69296.0
2024-01-08 13:15:00,101.14,101.2,101.06,101.11,26449.0,99.6313,99.6904,99.5525,99.6018,26449.0
2024-01-08 13:20:00,101.12,101.26,101.11,101.24,51173.0,99.6116,99.7495,99.6018,99.7298,51173.0
2024-01-08 13:25:00,101.26,101.28,101.09,101.1,62327.0,99.7495,99.7692,99.5821,99.5919,62327.0
2024-01-08 13:30:00,101.12,101.21,101.11,101.2,37041.0,99.6116,99.7003,99.6018,99.6904,37041.0
2024-01-08 13:35:00,101.2,101.21,101.11,101.15,26927.0,99.6904,99.7003,99.6018,99.6412,26927.0
2024-01-08 13:40:00,101.17,101.27,101.14,101.26,45221.0,99.6609,99.7594,99.6313,99.7495,45221.0
2024-01-08 13:45:00,101.27,101.44,101.26,101.37,92668.0,99.7594,99.9269,99.7495,99.8579,92668.0
2024-01-08 13:50:00,101.37,101.4,101.29,101.36,61701.0,99.8579,99.8875,99.7791,99.8481,61701.0
2024-01-08 13:55:00,101.36,101.56,101.35,101.52,70767.0,99.8481,100.0451,99.8382,100.0057,70767.0
2024-01-08 14:00:00,101.53,101.57,101.46,101.53,82381.0,100.0155,100.0549,99.9466,100.0155,82381.0
2024-01-08 14:05:00,101.53,101.6,101.46,101.59,58712.0,100.0155,100.0845,99.9466,100.0746,58712.0
2024-01-08 14:10:00,101.6,101.88,101.6,101.85,150886.0,100.0845,100.3603,100.0845,100.3307,150886.0
2024-01-08 14:15:00,101.84,101.94,101.78,101.83,103868.0,100.3209,100.4194,100.2618,100.311,103868.0
2024-01-08 14:20:00,101.82,101.86,101.75,101.85,48765.0,100.3012,100.3406,100.2322,100.3307,48765.0
2024-01-08 14:25:00,101.87,102.15,101.87,102.12,98264.0,100.3504,100.6263,100.3504,100.5967,98264.0
2024-01-08 14:30:00,102.15,102.39,102.15,102.29,121988.0,100.6263,100.8627,100.6263,100.7642,121988.0
2024-01-08 14:35:00,102.3,102.31,102.18,102.21,59857.0,100.774,100.7839,100.6558,100.6854,59857.0
2024-01-08 14:40:00,102.21,102.38,102.19,102.31,73775.0,100.6854,100.8528,100.6657,100.7839,73775.0
2024-01-08 14:45:00,102.3,102.46,102.3,102.41,101318.0,100.774,100.9316,100.774,100.8824,101318.0
2024-01-08 14:50:00,102.41,102.5,102.38,102.45,50273.0,100.8824,100.971,100.8528,100.9218,50273.0
2024-01-08 14:55:00,102.46,102.76,102.46,102.61,112421.0,100.9316,101.2272,100.9316,101.0794,112421.0
2024-01-08 15:00:00,102.61,102.68,102.47,102.67,80379.0,101.0794,101.1484,100.9415,101.1385,80379.0
2024-01-08 15:05:00,102.67,102.69,102.49,102.56,79943.0,101.1385,101.1582,100.9612,101.0302,79943.0
2024-01-08 15:10:00,102.57,102.57,102.37,102.41,74568.0,101.04,101.04,100.843,100.8824,74568.0
2024-01-08 15:15:00,102.42,102.72,102.4,102.65,104816.0,100.8922,101.1878,100.8725,101.1188,104816.0
2024-01-08 15:20:00,102.66,102.72,102.59,102.7,74254.0,101.1287,101.1878,101.0597,101.1681,74254.0
2024-01-08 15:25:00,102.71,102.72,102.53,102.55,62413.0,101.1779,101.1878,101.0006,101.0203,62413.0
2024-01-08 15:30:00,102.55,102.68,102.5,102.68,98664.0,101.0203,101.1484,100.971,101.1484,98664.0
2024-01-08 15:35:00,102.68,102.98,102.57,102.97,161251.0,101.1484,101.4439,101.04,101.434,161251.0
2024-01-08 15:40:00,102.98,103.07,102.8,102.87,174135.0,101.4439,101.5325,101.2666,101.3355,174135.0
2024-01-08 15:45:00,102.86,102.86,102.54,102.55,234455.0,101.3257,101.3257,101.0105,101.0203,234455.0
2024-01-08 15:50:00,102.55,103.22,102.55,103.14,336253.0,101.0203,101.6803,101.0203,101.6015,336253.0
2024-01-08 15:55:00,103.13,103.23,102.97,103.1,304434.0,101.5917,101.6902,101.434,101.5621,304434.0
2024-01-09 09:30:00,101.35,101.47,101.24,101.44,313380.0,99.8382,99.9564,99.7298,99.9269,313380.0
2024-01-09 09:35:00,101.45,101.53,101.33,101.4,113792.0,99.9367,100.0155,99.8185,99.8875,113792.0
2024-01-09 09:40:00,101.42,101.5,101.21,101.28,79739.0,99.9072,99.986,99.7003,99.7692,79739.0
2024-01-09 09:45:00,101.28,101.28,100.99,101.16,126168.0,99.7692,99.7692,99.4836,99.651,126168.0
2024-01-09 09:50:00,101.16,101.39,101.1,101.27,88400.0,99.651,99.8776,99.5919,99.7594,88400.0
2024-01-09 09:55:00,101.26,101.52,101.22,101.52,81274.0,99.7495,100.0057,99.7101,100.0057,81274.0
2024-01-09 10:00:00,101.53,101.62,101.28,101.28,94252.0,100.0155,100.1042,99.7692,99.7692,94252.0
2024-01-09 10:05:00,101.3,101.63,101.13,101.62,144144.0,99.7889,100.114,99.6215,100.1042,144144.0
2024-01-09 10:10:00,101.62,101.76,101.61,101.75,135783.0,100.1042,100.2421,100.0943,100.2322,135783.0
2024-01-09 10:15:00,101.75,102.05,101.72,101.99,107856.0,100.2322,100.5278,100.2027,100.4687,107856.0
2024-01-09 10:20:00,101.98,102.03,101.89,101.93,40777.0,100.4588,100.5081,100.3701,100.4096,40777.0
2024-01-09 10:25:00,101.93,101.96,101.66,101.75,111468.0,100.4096,100.4391,100.1436,100.2322,111468.0
2024-01-09 10:30:00,101.74,101.87,101.61,101.84,72988.0,100.2224,100.3504,100.0943,100.3209,72988.0
2024-01-09 10:35:00,101.83,101.94,101.72,101.91,58822.0,100.311,100.4194,100.2027,100.3899,58822.0
2024-01-09 10:40:00,101.91,101.93,101.79,101.88,67008.0,100.3899,100.4096,100.2716,100.3603,67008.0
2024-01-09 10:45:00,101.85,101.92,101.71,101.86,54384.0,100.3307,100.3997,100.1928,100.3406,54384.0
2024-01-09 10:50:00,101.86,101.87,101.62,101.68,50247.0,100.3406,100.3504,100.1042,100.1633,50247.0
2024-01-09 10:55:00,101.68,101.77,101.53,101.58,44060.0,100.1633,100.2519,100.0155,100.0648,44060.0
2024-01-09 11:00:00,101.57,101.92,101.56,101.91,57625.0,100.0549,100.3997,100.0451,100.3899,57625.0
2024-01-09 11:05:00,101.9,101.94,101.77,101.86,69753.0,100.38,100.4194,100.2519,100.3406,69753.0
2024-01-09 11:10:00,101.86,101.92,101.79,101.91,61131.0,100.3406,100.3997,100.2716,100.3899,61131.0
2024-01-09 11:15:00,101.9,102.18,101.88,102.09,110988.0,100.38,100.6558,100.3603,100.5672,110988.0
2024-01-09 11:20:00,102.09,102.3,102.09,102.28,92739.0,100.5672,100.774,100.5672,100.7543,92739.0
2024-01-09 11:25:00,102.28,102.28,102.21,102.26,47280.0,100.7543,100.7543,100.6854,100.7346,47280.0
2024-01-09 11:30:00,102.28,102.4,102.26,102.37,85963.0,100.7543,100.8725,100.7346,100.843,85963.0
2024-01-09 11:35:00,102.38,102.4,102.21,102.26,42137.0,100.8528,100.8725,100.6854,100.7346,42137.0
2024-01-09 11:40:00,102.26,102.33,102.13,102.33,54280.0,100.7346,100.8036,100.6066,100.8036,54280.0
2024-01-09 11:45:00,102.33,102.38,102.29,102.35,41736.0,100.8036,100.8528,100.7642,100.8233,41736.0
2024-01-09 11:50:00,102.35,102.62,102.34,102.59,66815.0,100.8233,101.0893,100.8134,101.0597,66815.0
2024-01-09 11:55:00,102.59,102.87,102.59,102.87,81882.0,101.0597,101.3355,101.0597,101.3355,81882.0
2024-01-09 12:00:00,102.87,102.91,102.62,102.78,95257.0,101.3355,101.3749,101.0893,101.2469,95257.0
2024-01-09 12:05:00,102.76,102.96,102.76,102.95,57363.0,101.2272,101.4242,101.2272,101.4143,57363.0
2024-01-09 12:10:00,102.94,102.94,102.81,102.84,39502.0,101.4045,101.4045,101.2764,101.306,39502.0
2024-01-09 12:15:00,102.86,102.92,102.69,102.72,42697.0,101.3257,101.3848,101.1582,101.1878,42697.0
2024-01-09 12:20:00,102.71,102.87,102.71,102.85,31022.0,101.1779,101.3355,101.1779,101.3158,31022.0
2024-01-09 12:25:00,102.86,102.91,102.82,102.87,24333.0,101.3257,101.3749,101.2863,101.3355,24333.0
2024-01-09 12:30:00,102.87,102.92,102.79,102.8,60010.0,101.3355,101.3848,101.2567,101.2666,60010.0
2024-01-09 12:35:00,102.8,102.86,102.75,102.82,32684.0,101.2666,101.3257,101.2173,101.2863,32684.0
2024-01-09 12:40:00,102.82,102.94,102.82,102.91,25309.0,101.2863,101.4045,101.2863,101.3749,25309.0
2024-01-09 12:45:00,102.91,102.95,102.8,102.83,44932.0,101.3749,101.4143,101.2666,101.2961,44932.0
2024-01-09 12:50:00,102.83,103.01,102.82,102.97,62384.0,101.2961,101.4734,101.2863,101.434,62384.0
2024-01-09 12:55:00,102.96,102.96,102.86,102.94,37196.0,101.4242,101.4242,101.3257,101.4045,37196.0
2024-01-09 13:00:00,102.96,103.31,102.95,103.29,101225.0,101.4242,101.769,101.4143,101.7493,101225.0
2024-01-09 13:05:00,103.32,103.33,102.77,102.8,81671.0,101.7788,101.7887,101.237,101.2666,81671.0
2024-01-09 13:10:00,102.81,103.0,102.8,102.96,33461.0,101.2764,101.4636,101.2666,101.4242,33461.0
2024-01-09 13:15:00,102.93,102.98,102.87,102.88,35601.0,101.3946,101.4439,101.3355,101.3454,35601.0
2024-01-09 13:20:00,102.88,102.93,102.68,102.71,42642.0,101.3454,101.3946,101.1484,101.1779,42642.0
2024-01-09 13:25:00,102.71,102.75,102.56,102.59,73857.0,101.1779,101.2173,101.0302,101.0597,73857.0
2024-01-09 13:30:00,102.6,102.6,102.17,102.25,133333.0,101.0696,101.0696,100.646,100.7248,133333.0
2024-01-09 13:35:00,102.27,102.51,102.22,102.43,76658.0,100.7445,100.9809,100.6952,100.9021,76658.0
2024-01-09 13:40:00,102.44,102.48,102.33,102.38,54342.0,100.9119,100.9513,100.8036,100.8528,54342.0
2024-01-09 13:45:00,102.41,102.79,102.36,102.74,63861.0,100.8824,101.2567,100.8331,101.2075,63861.0
2024-01-09 13:50:00,102.73,103.15,102.73,103.06,115703.0,101.1976,101.6114,101.1976,101.5227,115703.0
2024-01-09 13:55:00,103.06,103.1,102.87,102.89,50998.0,101.5227,101.5621,101.3355,101.3552,50998.0
2024-01-09 14:00:00,102.93,103.04,102.92,102.99,37737.0,101.3946,101.503,101.3848,101.4537,37737.0
2024-01-09 14:05:00,103.0,103.06,102.96,103.05,35281.0,101.4636,101.5227,101.4242,101.5128,35281.0
2024-01-09 14:10:00,103.07,103.07,102.72,102.72,69770.0,101.5325,101.5325,101.1878,101.1878,69770.0
2024-01-09 14:15:00,102.73,102.73,102.46,102.59,89477.0,101.1976,101.1976,100.9316,101.0597,89477.0
2024-01-09 14:20:00,102.61,102.75,102.53,102.58,38451.0,101.0794,101.2173,101.0006,101.0499,38451.0
2024-01-09 14:25:00,102.56,102.65,102.35,102.46,54673.0,101.0302,101.1188,100.8233,100.9316,54673.0
2024-01-09 14:30:00,102.46,102.69,102.46,102.64,47455.0,100.9316,101.1582,100.9316,101.109,47455.0
2024-01-09 14:35:00,102.63,102.68,102.46,102.48,45623.0,101.0991,101.1484,100.9316,100.9513,45623.0
2024-01-09 14:40:00,102.49,102.54,102.3,102.39,64052.0,100.9612,101.0105,100.774,100.8627,64052.0
2024-01-09 14:45:00,102.39,102.57,102.32,102.54,55141.0,100.8627,101.04,100.7937,101.0105,55141.0
2024-01-09 14:50:00,102.55,102.6,102.36,102.58,63793.0,101.0203,101.0696,100.8331,101.0499,63793.0
2024-01-09 14:55:00,102.57,102.64,102.42,102.58,52206.0,101.04,101.109,100.8922,101.0499,52206.0
2024-01-09 15:00:00,102.59,102.73,102.57,102.69,72457.0,101.0597,101.1976,101.04,101.1582,72457.0
2024-01-09 15:05:00,102.69,102.72,102.19,102.44,92921.0,101.1582,101.1878,100.6657,100.9119,92921.0
2024-01-09 15:10:00,102.44,102.62,102.43,102.5,50847.0,100.9119,101.0893,100.9021,100.971,50847.0
2024-01-09 15:15:00,102.48,102.61,102.45,102.56,34935.0,100.9513,101.0794,100.9218,101.0302,34935.0
2024-01-09 15:20:00,102.54,102.88,102.53,102.53,95069.0,101.0105,101.3454,101.0006,101.0006,95069.0
2024-01-09 15:25:00,102.56,102.65,102.48,102.56,83018.0,101.0302,101.1188,100.9513,101.0302,83018.0
2024-01-09 15:30:00,102.57,102.62,102.46,102.51,49851.0,101.04,101.0893,100.9316,100.9809,49851.0
2024-01-09 15:35:00,102.51,102.55,102.39,102.5,69578.0,100.9809,101.0203,100.8627,100.971,69578.0
2024-01-09 15:40:00,102.51,102.52,102.24,102.35,88769.0,100.9809,100.9908,100.7149,100.8233,88769.0
2024-01-09 15:45:00,102.34,102.4,102.21,102.23,64231.0,100.8134,100.8725,100.6854,100.7051,64231.0
2024-01-09 15:50:00,102.23,102.73,102.04,102.69,532511.0,100.7051,101.1976,100.5179,101.1582,532511.0
2024-01-09 15:55:00,102.69,102.84,102.46,102.59,1707977.0,101.1582,101.306,100.9316,101.0597,1707977.0
2024-01-10 09:30:00,102.77,103.24,102.76,103.22,362763.0,101.237,101.7,101.2272,101.6803,362763.0
2024-01-10 09:35:00,103.23,103.45,103.19,103.43,131152.0,101.6902,101.9069,101.6508,101.8872,131152.0
2024-01-10 09:40:00,103.43,103.55,103.25,103.44,128199.0,101.8872,102.0054,101.7099,101.897,128199.0
2024-01-10 09:45:00,103.46,103.49,103.25,103.4,92362.0,101.9167,101.9463,101.7099,101.8576,92362.0
2024-01-10 09:50:00,103.38,103.44,102.97,102.99,89333.0,101.8379,101.897,101.434,101.4537,89333.0
2024-01-10 09:55:00,102.98,103.16,102.93,103.16,61802.0,101.4439,101.6212,101.3946,101.6212,61802.0
2024-01-10 10:00:00,103.14,103.17,102.7,102.83,91084.0,101.6015,101.6311,101.1681,101.2961,91084.0
2024-01-10 10:05:00,102.79,102.89,102.6,102.86,92800.0,101.2567,101.3552,101.0696,101.3257,92800.0
2024-01-10 10:10:00,102.86,103.1,102.84,102.99,71247.0,101.3257,101.5621,101.306,101.4537,71247.0
2024-01-10 10:15:00,103.0,103.12,102.87,102.91,59382.0,101.4636,101.5818,101.3355,101.3749,59382.0
2024-01-10 10:20:00,102.91,103.02,102.84,102.89,55206.0,101.3749,101.4833,101.306,101.3552,55206.0
2024-01-10 10:25:00,102.88,103.22,102.84,103.15,75608.0,101.3454,101.6803,101.306,101.6114,75608.0
2024-01-10 10:30:00,103.15,103.28,103.14,103.25,91173.0,101.6114,101.7394,101.6015,101.7099,91173.0
2024-01-10 10:35:00,103.23,103.29,103.18,103.26,102392.0,101.6902,101.7493,101.6409,101.7197,102392.0
2024-01-10 10:40:00,103.25,103.47,103.24,103.42,77076.0,101.7099,101.9266,101.7,101.8773,77076.0
2024-01-10 10:45:00,103.42,103.46,103.23,103.4,164416.0,101.8773,101.9167,101.6902,101.8576,164416.0
2024-01-10 10:50:00,103.39,103.43,103.31,103.33,47690.0,101.8478,101.8872,101.769,101.7887,47690.0
2024-01-10 10:55:00,103.33,103.51,103.33,103.48,50254.0,101.7887,101.966,101.7887,101.9364,50254.0
2024-01-10 11:00:00,103.49,103.52,103.39,103.43,78604.0,101.9463,101.9758,101.8478,101.8872,78604.0
2024-01-10 11:05:00,103.43,103.46,103.36,103.45,42575.0,101.8872,101.9167,101.8182,101.9069,42575.0
2024-01-10 11:10:00,103.45,103.46,102.98,103.13,98368.0,101.9069,101.9167,101.4439,101.5917,98368.0
2024-01-10 11:15:00,103.12,103.21,103.0,103.2,54662.0,101.5818,101.6705,101.4636,101.6606,54662.0
2024-01-10 11:20:00,103.2,103.33,103.18,103.24,46047.0,101.6606,101.7887,101.6409,101.7,46047.0
2024-01-10 11:25:00,103.24,103.32,103.18,103.2,47187.0,101.7,101.7788,101.6409,101.6606,47187.0
2024-01-10 11:30:00,103.22,103.27,103.05,103.12,44912.0,101.6803,101.7296,101.5128,101.5818,44912.0
2024-01-10 11:35:00,103.13,103.18,103.08,103.16,22296.0,101.5917,101.6409,101.5424,101.6212,22296.0
2024-01-10 11:40:00,103.16,103.35,103.15,103.34,36427.0,101.6212,101.8084,101.6114,101.7985,36427.0
2024-01-10 11:45:00,103.34,103.39,103.22,103.23,50447.0,101.7985,101.8478,101.6803,101.6902,50447.0
2024-01-10 11:50:00,103.25,103.25,103.01,103.21,82356.0,101.7099,101.7099,101.4734,101.6705,82356.0
2024-01-10 11:55:00,103.23,103.39,103.17,103.28,59497.0,101.6902,101.8478,101.6311,101.7394,59497.0
2024-01-10 12:00:00,103.29,103.3,103.08,103.17,66778.0,101.7493,101.7591,101.5424,101.6311,66778.0
2024-01-10 12:05:00,103.15,103.31,103.1,103.3,53159.0,101.6114,101.769,101.5621,101.7591,53159.0
2024-01-10 12:10:00,103.28,103.39,103.22,103.37,47914.0,101.7394,101.8478,101.6803,101.8281,47914.0
2024-01-10 12:15:00,103.36,103.42,103.27,103.36,58393.0,101.8182,101.8773,101.7296,101.8182,58393.0
2024-01-10 12:20:00,103.36,103.46,103.36,103.42,36265.0,101.8182,101.9167,101.8182,101.8773,36265.0
2024-01-10 12:25:00,103.41,103.44,103.29,103.43,24040.0,101.8675,101.897,101.7493,101.8872,24040.0
2024-01-10 12:30:00,103.42,103.49,103.41,103.46,27256.0,101.8773,101.9463,101.8675,101.9167,27256.0
2024-01-10 12:35:00,103.46,103.59,103.44,103.55,227583.0,101.9167,102.0448,101.897,102.0054,227583.0
2024-01-10 12:40:00,103.55,103.59,103.4,103.5,64080.0,102.0054,102.0448,101.8576,101.9561,64080.0
2024-01-10 12:45:00,103.48,103.56,103.44,103.55,44168.0,101.9364,102.0152,101.897,102.0054,44168.0
2024-01-10 12:50:00,103.56,103.58,103.51,103.55,35658.0,102.0152,102.0349,101.966,102.0054,35658.0
2024-01-10 12:55:00,103.56,103.64,103.52,103.6,46437.0,102.0152,102.094,101.9758,102.0546,46437.0
2024-01-10 13:00:00,103.61,103.9,103.36,103.87,159562.0,102.0645,102.3502,101.8182,102.3206,159562.0
2024-01-10 13:05:00,103.86,103.94,103.56,103.57,124432.0,102.3108,102.3896,102.0152,102.0251,124432.0
2024-01-10 13:10:00,103.56,103.59,103.23,103.47,146550.0,102.0152,102.0448,101.6902,101.9266,146550.0
2024-01-10 13:15:00,103.47,103.66,103.4,103.55,91115.0,101.9266,102.1137,101.8576,102.0054,91115.0
2024-01-10 13:20:00,103.58,103.61,103.36,103.6,76940.0,102.0349,102.0645,101.8182,102.0546,76940.0
2024-01-10 13:25:00,103.59,103.65,103.5,103.52,59232.0,102.0448,102.1039,101.9561,101.9758,59232.0
2024-01-10 13:30:00,103.54,103.77,103.5,103.75,46660.0,101.9955,102.2221,101.9561,102.2024,46660.0
2024-01-10 13:35:00,103.75,103.76,103.5,103.67,49447.0,102.2024,102.2123,101.9561,102.1236,49447.0
2024-01-10 13:40:00,103.65,103.73,103.62,103.67,23318.0,102.1039,102.1827,102.0743,102.1236,23318.0
2024-01-10 13:45:00,103.66,103.78,103.66,103.78,23807.0,102.1137,102.232,102.1137,102.232,23807.0
2024-01-10 13:50:00,103.78,103.87,103.76,103.86,141665.0,102.232,102.3206,102.2123,102.3108,141665.0
2024-01-10 13:55:00,103.85,103.9,103.8,103.84,36909.0,102.3009,102.3502,102.2517,102.2911,36909.0
2024-01-10 14:00:00,103.84,103.92,103.79,103.92,29803.0,102.2911,102.3699,102.2418,102.3699,29803.0
2024-01-10 14:05:00,103.93,103.96,103.84,103.9,40615.0,102.3797,102.4093,102.2911,102.3502,40615.0
2024-01-10 14:10:00,103.9,104.47,103.89,104.2,186215.0,102.3502,102.9117,102.3403,102.6457,186215.0
2024-01-10 14:15:00,104.22,104.43,104.21,104.4,70782.0,102.6654,102.8723,102.6555,102.8427,70782.0
2024-01-10 14:20:00,104.38,104.43,104.26,104.43,43113.0,102.823,102.8723,102.7048,102.8723,43113.0
2024-01-10 14:25:00,104.43,104.53,104.33,104.38,61116.0,102.8723,102.9708,102.7738,102.823,61116.0
2024-01-10 14:30:00,104.39,104.51,104.38,104.45,59012.0,102.8329,102.9511,102.823,102.892,59012.0
2024-01-10 14:35:00,104.45,104.49,104.3,104.39,54219.0,102.892,102.9314,102.7442,102.8329,54219.0
2024-01-10 14:40:00,104.4,104.47,104.36,104.47,35434.0,102.8427,102.9117,102.8033,102.9117,35434.0
2024-01-10 14:45:00,104.47,104.61,104.46,104.51,62468.0,102.9117,103.0496,102.9018,102.9511,62468.0
2024-01-10 14:50:00,104.52,104.8,104.52,104.72,73793.0,102.9609,103.2367,102.9609,103.1579,73793.0
2024-01-10 14:55:00,104.74,104.84,104.71,104.82,62871.0,103.1776,103.2761,103.1481,103.2564,62871.0
2024-01-10 15:00:00,104.81,104.87,104.6,104.8,82131.0,103.2466,103.3057,103.0397,103.2367,82131.0
2024-01-10 15:05:00,104.81,104.93,104.71,104.88,73445.0,103.2466,103.3648,103.1481,103.3155,73445.0
2024-01-10 15:10:00,104.87,104.87,104.47,104.63,109109.0,103.3057,103.3057,102.9117,103.0693,109109.0
2024-01-10 15:15:00,104.62,104.74,104.41,104.46,147027.0,103.0594,103.1776,102.8526,102.9018,147027.0
2024-01-10 15:20:00,104.47,104.55,103.96,103.99,128349.0,102.9117,102.9905,102.4093,102.4388,128349.0
2024-01-10 15:25:00,104.01,104.3,103.92,104.15,74759.0,102.4585,102.7442,102.3699,102.5964,74759.0
2024-01-10 15:30:00,104.16,104.39,104.04,104.28,79619.0,102.6063,102.8329,102.4881,102.7245,79619.0
2024-01-10 15:35:00,104.29,104.33,104.13,104.23,80833.0,102.7343,102.7738,102.5767,102.6752,80833.0
2024-01-10 15:40:00,104.23,104.26,103.87,103.94,103858.0,102.6752,102.7048,102.3206,102.3896,103858.0
2024-01-10 15:45:00,103.93,104.05,103.69,103.71,146418.0,102.3797,102.4979,102.1433,102.163,146418.0
2024-01-10 15:50:00,103.71,104.16,103.48,104.15,238364.0,102.163,102.6063,101.9364,102.5964,238364.0
2024-01-10 15:55:00,104.16,104.54,104.09,104.36,311208.0,102.6063,102.9806,102.5373,102.8033,311208.0
2024-01-11 09:30:00,104.87,105.07,104.41,104.94,442971.0,103.3057,103.5027,102.8526,103.3747,442971.0
2024-01-11 09:35:00,104.95,105.23,104.84,104.91,238769.0,103.3845,103.6603,103.2761,103.3451,238769.0
2024-01-11 09:40:00,104.95,104.99,104.53,104.55,174073.0,103.3845,103.4239,102.9708,102.9905,174073.0
2024-01-11 09:45:00,104.56,104.6,103.94,103.97,148436.0,103.0003,103.0397,102.3896,102.4191,148436.0
2024-01-11 09:50:00,104.03,104.05,103.65,103.93,104525.0,102.4782,102.4979,102.1039,102.3797,104525.0
2024-01-11 09:55:00,103.94,104.05,103.82,104.03,64832.0,102.3896,102.4979,102.2714,102.4782,64832.0
2024-01-11 10:00:00,104.06,104.07,103.11,103.17,161643.0,102.5078,102.5176,101.572,101.6311,161643.0
2024-01-11 10:05:00,103.18,103.25,102.37,102.39,219855.0,101.6409,101.7099,100.843,100.8627,219855.0
2024-01-11 10:10:00,102.41,102.65,102.24,102.37,149072.0,100.8824,101.1188,100.7149,100.843,149072.0
2024-01-11 10:15:00,102.37,103.06,102.29,103.05,157981.0,100.843,101.5227,100.7642,101.5128,157981.0
2024-01-11 10:20:00,103.06,103.21,102.89,102.99,110025.0,101.5227,101.6705,101.3552,101.4537,110025.0
2024-01-11 10:25:00,102.99,103.17,102.96,103.16,78812.0,101.4537,101.6311,101.4242,101.6212,78812.0
2024-01-11 10:30:00,103.18,103.55,102.78,102.78,152873.0,101.6409,102.0054,101.2469,101.2469,152873.0
2024-01-11 10:35:00,102.8,103.3,102.8,103.25,101049.0,101.2666,101.7591,101.2666,101.7099,101049.0
2024-01-11 10:40:00,103.25,103.31,102.99,103.23,94136.0,101.7099,101.769,101.4537,101.6902,94136.0
2024-01-11 10:45:00,103.22,103.25,102.69,102.8,95590.0,101.6803,101.7099,101.1582,101.2666,95590.0
2024-01-11 10:50:00,102.82,102.89,102.45,102.48,134687.0,101.2863,101.3552,100.9218,100.9513,134687.0
2024-01-11 10:55:00,102.45,102.71,102.43,102.52,87965.0,100.9218,101.1779,100.9021,100.9908,87965.0
2024-01-11 11:00:00,102.51,102.69,102.33,102.4,139886.0,100.9809,101.1582,100.8036,100.8725,139886.0
2024-01-11 11:05:00,102.45,102.6,102.35,102.39,101310.0,100.9218,101.0696,100.8233,100.8627,101310.0
2024-01-11 11:10:00,102.37,102.5,101.68,101.69,225543.0,100.843,100.971,100.1633,100.1731,225543.0
2024-01-11 11:15:00,101.68,101.8,101.54,101.78,163384.0,100.1633,100.2815,100.0254,100.2618,163384.0
2024-01-11 11:20:00,101.75,101.99,101.71,101.97,78323.0,100.2322,100.4687,100.1928,100.449,78323.0
2024-01-11 11:25:00,101.93,102.07,101.82,101.91,83130.0,100.4096,100.5475,100.3012,100.3899,83130.0
2024-01-11 11:30:00,101.9,101.94,101.71,101.73,73027.0,100.38,100.4194,100.1928,100.2125,73027.0
2024-01-11 11:35:00,101.73,101.95,101.49,101.55,70464.0,100.2125,100.4293,99.9761,100.0352,70464.0
2024-01-11 11:40:00,101.56,101.81,101.5,101.54,66404.0,100.0451,100.2913,99.986,100.0254,66404.0
2024-01-11 11:45:00,101.54,102.1,101.38,102.09,108785.0,100.0254,100.577,99.8678,100.5672,108785.0
2024-01-11 11:50:00,102.07,102.2,101.59,101.67,113503.0,100.5475,100.6755,100.0746,100.1534,113503.0
2024-01-11 11:55:00,101.69,101.75,101.58,101.64,53694.0,100.1731,100.2322,100.0648,100.1239,53694.0
2024-01-11 12:00:00,101.61,101.97,101.57,101.92,112255.0,100.0943,100.449,100.0549,100.3997,112255.0
2024-01-11 12:05:00,101.91,102.09,101.82,102.04,69575.0,100.3899,100.5672,100.3012,100.5179,69575.0
2024-01-11 12:10:00,102.04,102.25,102.02,102.15,64617.0,100.5179,100.7248,100.4982,100.6263,64617.0
2024-01-11 12:15:00,102.15,102.23,101.94,102.03,67496.0,100.6263,100.7051,100.4194,100.5081,67496.0
2024-01-11 12:20:00,102.01,102.17,101.79,102.1,99770.0,100.4884,100.646,100.2716,100.577,99770.0
2024-01-11 12:25:00,102.09,102.17,101.81,101.82,58029.0,100.5672,100.646,100.2913,100.3012,58029.0
2024-01-11 12:30:00,101.85,102.06,101.85,102.01,49092.0,100.3307,100.5376,100.3307,100.4884,49092.0
2024-01-11 12:35:00,102.02,102.08,101.86,102.06,65972.0,100.4982,100.5573,100.3406,100.5376,65972.0
2024-01-11 12:40:00,102.07,102.5,102.07,102.39,96574.0,100.5475,100.971,100.5475,100.8627,96574.0
2024-01-11 12:45:00,102.39,102.57,102.39,102.51,46031.0,100.8627,101.04,100.8627,100.9809,46031.0
2024-01-11 12:50:00,102.5,102.75,102.5,102.58,88758.0,100.971,101.2173,100.971,101.0499,88758.0
2024-01-11 12:55:00,102.59,102.67,102.38,102.49,63596.0,101.0597,101.1385,100.8528,100.9612,63596.0
2024-01-11 13:00:00,102.48,102.91,102.44,102.82,64307.0,100.9513,101.3749,100.9119,101.2863,64307.0
2024-01-11 13:05:00,102.83,103.0,102.72,102.85,80543.0,101.2961,101.4636,101.1878,101.3158,80543.0
2024-01-11 13:10:00,102.86,103.04,102.83,103.01,52082.0,101.3257,101.503,101.2961,101.4734,52082.0
2024-01-11 13:15:00,103.03,103.2,102.93,103.02,102120.0,101.4931,101.6606,101.3946,101.4833,102120.0
2024-01-11 13:20:00,103.02,103.12,102.95,103.12,47474.0,101.4833,101.5818,101.4143,101.5818,47474.0
2024-01-11 13:25:00,103.12,103.17,102.94,103.02,59446.0,101.5818,101.6311,101.4045,101.4833,59446.0
2024-01-11 13:30:00,103.01,103.14,102.92,103.06,41304.0,101.4734,101.6015,101.3848,101.5227,41304.0
2024-01-11 13:35:00,103.07,103.2,103.05,103.13,39690.0,101.5325,101.6606,101.5128,101.5917,39690.0
2024-01-11 13:40:00,103.15,103.2,103.09,103.17,59942.0,101.6114,101.6606,101.5522,101.6311,59942.0
2024-01-11 13:45:00,103.16,103.23,103.04,103.15,39625.0,101.6212,101.6902,101.503,101.6114,39625.0
2024-01-11 13:50:00,103.15,103.47,103.04,103.3,97939.0,101.6114,101.9266,101.503,101.7591,97939.0
2024-01-11 13:55:00,103.31,103.71,103.27,103.67,79972.0,101.769,102.163,101.7296,102.1236,79972.0
2024-01-11 14:00:00,103.68,103.9,103.63,103.69,90450.0,102.1334,102.3502,102.0842,102.1433,90450.0
2024-01-11 14:05:00,103.69,103.75,103.4,103.41,69284.0,102.1433,102.2024,101.8576,101.8675,69284.0
2024-01-11 14:10:00,103.42,103.78,103.42,103.75,65734.0,101.8773,102.232,101.8773,102.2024,65734.0
2024-01-11 14:15:00,103.74,103.82,103.58,103.6,53117.0,102.1926,102.2714,102.0349,102.0546,53117.0
2024-01-11 14:20:00,103.6,103.74,103.46,103.54,47152.0,102.0546,102.1926,101.9167,101.9955,47152.0
2024-01-11 14:25:00,103.52,103.97,103.52,103.89,46837.0,101.9758,102.4191,101.9758,102.3403,46837.0
2024-01-11 14:30:00,103.89,104.02,103.78,103.86,74787.0,102.3403,102.4684,102.232,102.3108,74787.0
2024-01-11 14:35:00,103.9,103.98,103.83,103.93,48451.0,102.3502,102.429,102.2812,102.3797,48451.0
2024-01-11 14:40:00,103.95,104.1,103.86,103.87,59170.0,102.3994,102.5472,102.3108,102.3206,59170.0
2024-01-11 14:45:00,103.88,104.06,103.85,104.02,65599.0,102.3305,102.5078,102.3009,102.4684,65599.0
2024-01-11 14:50:00,104.05,104.25,104.05,104.23,59565.0,102.4979,102.6949,102.4979,102.6752,59565.0
2024-01-11 14:55:00,104.19,104.45,104.19,104.35,97450.0,102.6358,102.892,102.6358,102.7935,97450.0
2024-01-11 15:00:00,104.39,104.4,103.92,104.03,83292.0,102.8329,102.8427,102.3699,102.4782,83292.0
2024-01-11 15:05:00,104.05,104.05,103.8,103.86,56520.0,102.4979,102.4979,102.2517,102.3108,56520.0
2024-01-11 15:10:00,103.86,103.95,103.53,103.87,111273.0,102.3108,102.3994,101.9857,102.3206,111273.0
2024-01-11 15:15:00,103.84,103.84,103.47,103.67,72027.0,102.2911,102.2911,101.9266,102.1236,72027.0
2024-01-11 15:20:00,103.68,103.91,103.65,103.8,68763.0,102.1334,102.36,102.1039,102.2517,68763.0
2024-01-11 15:25:00,103.81,104.03,103.74,103.76,77642.0,102.2615,102.4782,102.1926,102.2123,77642.0
2024-01-11 15:30:00,103.76,103.99,103.74,103.98,61012.0,102.2123,102.4388,102.1926,102.429,61012.0
2024-01-11 15:35:00,103.96,103.96,103.62,103.72,73733.0,102.4093,102.4093,102.0743,102.1729,73733.0
2024-01-11 15:40:00,103.71,103.85,103.63,103.74,62680.0,102.163,102.3009,102.0842,102.1926,62680.0
2024-01-11 15:45:00,103.74,103.98,103.63,103.87,88527.0,102.1926,102.429,102.0842,102.3206,88527.0
2024-01-11 15:50:00,103.84,103.91,103.52,103.91,130519.0,102.2911,102.36,101.9758,102.36,130519.0
2024-01-11 15:55:00,103.9,104.29,103.87,104.05,248916.0,102.3502,102.7343,102.3206,102.4979,248916.0
2024-01-12 09:30:00,104.97,105.14,104.93,105.07,254088.0,103.4042,103.5717,103.3648,103.5027,254088.0
2024-01-12 09:35:00,105.08,105.43,105.02,105.32,185065.0,103.5126,103.8573,103.4535,103.749,185065.0
2024-01-12 09:40:00,105.32,105.47,105.26,105.35,131642.0,103.749,103.8967,103.6899,103.7785,131642.0
2024-01-12 09:45:00,105.35,105.48,105.15,105.17,134398.0,103.7785,103.9066,103.5815,103.6012,134398.0
2024-01-12 09:50:00,105.17,105.33,105.03,105.08,80690.0,103.6012,103.7588,103.4633,103.5126,80690.0
2024-01-12 09:55:00,105.06,105.12,104.49,104.51,151808.0,103.4929,103.552,102.9314,102.9511,151808.0
2024-01-12 10:00:00,104.53,104.55,103.94,104.2,184332.0,102.9708,102.9905,102.3896,102.6457,184332.0
2024-01-12 10:05:00,104.2,104.75,104.14,104.6,136053.0,102.6457,103.1875,102.5866,103.0397,136053.0
2024-01-12 10:10:00,104.62,104.68,104.03,104.15,107291.0,103.0594,103.1185,102.4782,102.5964,107291.0
2024-01-12 10:15:00,104.16,104.39,103.71,103.77,133657.0,102.6063,102.8329,102.163,102.2221,133657.0
2024-01-12 10:20:00,103.81,104.2,103.81,104.2,120501.0,102.2615,102.6457,102.2615,102.6457,120501.0
2024-01-12 10:25:00,104.18,104.24,103.95,104.13,77182.0,102.626,102.6851,102.3994,102.5767,77182.0
2024-01-12 10:30:00,104.14,104.38,104.1,104.21,81009.0,102.5866,102.823,102.5472,102.6555,81009.0
2024-01-12 10:35:00,104.23,104.27,103.79,103.89,73059.0,102.6752,102.7146,102.2418,102.3403,73059.0
2024-01-12 10:40:00,103.89,104.11,103.55,104.02,113033.0,102.3403,102.557,102.0054,102.4684,113033.0
2024-01-12 10:45:00,104.01,104.15,103.58,103.6,73058.0,102.4585,102.5964,102.0349,102.0546,73058.0
2024-01-12 10:50:00,103.62,103.72,103.29,103.36,145488.0,102.0743,102.1729,101.7493,101.8182,145488.0
2024-01-12 10:55:00,103.35,103.68,103.31,103.66,115566.0,101.8084,102.1334,101.769,102.1137,115566.0
2024-01-12 11:00:00,103.66,103.89,103.53,103.82,73712.0,102.1137,102.3403,101.9857,102.2714,73712.0
2024-01-12 11:05:00,103.82,104.14,103.67,104.09,73754.0,102.2714,102.5866,102.1236,102.5373,73754.0
2024-01-12 11:10:00,104.08,104.22,103.95,104.04,56780.0,102.5275,102.6654,102.3994,102.4881,56780.0
2024-01-12 11:15:00,104.06,104.26,103.99,104.15,76775.0,102.5078,102.7048,102.4388,102.5964,76775.0
2024-01-12 11:20:00,104.13,104.18,103.94,104.04,61813.0,102.5767,102.626,102.3896,102.4881,61813.0
2024-01-12 11:25:00,104.04,104.3,104.04,104.18,78532.0,102.4881,102.7442,102.4881,102.626,78532.0
2024-01-12 11:30:00,104.2,104.33,104.11,104.2,34557.0,102.6457,102.7738,102.557,102.6457,34557.0
2024-01-12 11:35:00,104.24,104.24,103.4,103.7,107298.0,102.6851,102.6851,101.8576,102.1531,107298.0
2024-01-12 11:40:00,103.72,103.78,103.49,103.68,59602.0,102.1729,102.232,101.9463,102.1334,59602.0
2024-01-12 11:45:00,103.65,103.77,103.44,103.6,71840.0,102.1039,102.2221,101.897,102.0546,71840.0
2024-01-12 11:50:00,103.57,103.71,103.44,103.62,39692.0,102.0251,102.163,101.897,102.0743,39692.0
2024-01-12 11:55:00,103.62,103.68,103.47,103.56,49880.0,102.0743,102.1334,101.9266,102.0152,49880.0
2024-01-12 12:00:00,103.57,103.67,103.38,103.43,55617.0,102.0251,102.1236,101.8379,101.8872,55617.0
2024-01-12 12:05:00,103.45,103.66,103.44,103.54,39184.0,101.9069,102.1137,101.897,101.9955,39184.0
2024-01-12 12:10:00,103.56,103.84,103.54,103.71,65358.0,102.0152,102.2911,101.9955,102.163,65358.0
2024-01-12 12:15:00,103.72,103.94,103.65,103.9,44867.0,102.1729,102.3896,102.1039,102.3502,44867.0
2024-01-12 12:20:00,103.9,104.0,103.71,103.72,65612.0,102.3502,102.4487,102.163,102.1729,65612.0
2024-01-12 12:25:00,103.7,103.76,103.5,103.75,53965.0,102.1531,102.2123,101.9561,102.2024,53965.0
2024-01-12 12:30:00,103.76,103.86,103.61,103.77,25556.0,102.2123,102.3108,102.0645,102.2221,25556.0
2024-01-12 12:35:00,103.74,103.74,103.53,103.72,14899.0,102.1926,102.1926,101.9857,102.1729,14899.0
2024-01-12 12:40:00,103.71,103.84,103.59,103.84,21286.0,102.163,102.2911,102.0448,102.2911,21286.0
2024-01-12 12:45:00,103.81,103.82,103.61,103.75,19619.0,102.2615,102.2714,102.0645,102.2024,19619.0
2024-01-12 12:50:00,103.72,104.06,103.67,104.05,57185.0,102.1729,102.5078,102.1236,102.4979,57185.0
2024-01-12 12:55:00,104.05,104.1,103.76,103.88,81485.0,102.4979,102.5472,102.2123,102.3305,81485.0
2024-01-12 13:00:00,103.88,104.06,103.88,104.02,44714.0,102.3305,102.5078,102.3305,102.4684,44714.0
2024-01-12 13:05:00,104.04,104.13,103.96,104.1,45889.0,102.4881,102.5767,102.4093,102.5472,45889.0
2024-01-12 13:10:00,104.1,104.23,104.1,104.16,40679.0,102.5472,102.6752,102.5472,102.6063,40679.0
2024-01-12 13:15:00,104.15,104.21,104.08,104.14,33421.0,102.5964,102.6555,102.5275,102.5866,33421.0
2024-01-12 13:20:00,104.14,104.27,103.99,104.14,60574.0,102.5866,102.7146,102.4388,102.5866,60574.0
2024-01-12 13:25:00,104.17,104.27,104.1,104.18,21259.0,102.6161,102.7146,102.5472,102.626,21259.0
2024-01-12 13:30:00,104.2,104.25,104.11,104.2,24717.0,102.6457,102.6949,102.557,102.6457,24717.0
2024-01-12 13:35:00,104.2,104.35,104.15,104.31,29499.0,102.6457,102.7935,102.5964,102.7541,29499.0
2024-01-12 13:40:00,104.31,104.39,104.24,104.25,37673.0,102.7541,102.8329,102.6851,102.6949,37673.0
2024-01-12 13:45:00,104.3,104.34,104.21,104.34,20744.0,102.7442,102.7836,102.6555,102.7836,20744.0
2024-01-12 13:50:00,104.35,104.37,104.2,104.35,23621.0,102.7935,102.8132,102.6457,102.7935,23621.0
2024-01-12 13:55:00,104.35,104.45,104.27,104.39,38516.0,102.7935,102.892,102.7146,102.8329,38516.0
2024-01-12 14:00:00,104.39,104.47,104.38,104.47,153067.0,102.8329,102.9117,102.823,102.9117,153067.0
2024-01-12 14:05:00,104.48,104.55,104.44,104.53,32037.0,102.9215,102.9905,102.8821,102.9708,32037.0
2024-01-12 14:10:00,104.52,104.59,104.44,104.56,43236.0,102.9609,103.0299,102.8821,103.0003,43236.0
2024-01-12 14:15:00,104.56,104.66,104.52,104.54,30773.0,103.0003,103.0988,102.9609,102.9806,30773.0
2024-01-12 14:20:00,104.55,104.58,104.17,104.42,50491.0,102.9905,103.02,102.6161,102.8624,50491.0
2024-01-12 14:25:00,104.4,104.47,104.34,104.38,25978.0,102.8427,102.9117,102.7836,102.823,25978.0
2024-01-12 14:30:00,104.38,104.39,103.97,104.1,61280.0,102.823,102.8329,102.4191,102.5472,61280.0
2024-01-12 14:35:00,104.09,104.15,103.89,104.12,42275.0,102.5373,102.5964,102.3403,102.5669,42275.0
2024-01-12 14:40:00,104.13,104.17,104.0,104.03,41844.0,102.5767,102.6161,102.4487,102.4782,41844.0
2024-01-12 14:45:00,104.03,104.03,103.92,104.02,36329.0,102.4782,102.4782,102.3699,102.4684,36329.0
2024-01-12 14:50:00,104.02,104.17,104.0,104.03,68487.0,102.4684,102.6161,102.4487,102.4782,68487.0
2024-01-12 14:55:00,104.04,104.08,103.89,103.96,53049.0,102.4881,102.5275,102.3403,102.4093,53049.0
2024-01-12 15:00:00,103.95,103.96,103.83,103.89,56675.0,102.3994,102.4093,102.2812,102.3403,56675.0
2024-01-12 15:05:00,103.9,104.08,103.82,103.89,59270.0,102.3502,102.5275,102.2714,102.3403,59270.0
2024-01-12 15:10:00,103.9,103.96,103.83,103.9,29339.0,102.3502,102.4093,102.2812,102.3502,29339.0
2024-01-12 15:15:00,103.9,103.97,103.79,103.83,33128.0,102.3502,102.4191,102.2418,102.2812,33128.0
2024-01-12 15:20:00,103.83,103.87,103.62,103.73,44352.0,102.2812,102.3206,102.0743,102.1827,44352.0
2024-01-12 15:25:00,103.72,103.98,103.72,103.91,45558.0,102.1729,102.429,102.1729,102.36,45558.0
2024-01-12 15:30:00,103.9,104.08,103.85,104.07,71934.0,102.3502,102.5275,102.3009,102.5176,71934.0
2024-01-12 15:35:00,104.07,104.11,103.97,103.99,69615.0,102.5176,102.557,102.4191,102.4388,69615.0
2024-01-12 15:40:00,103.97,104.13,103.85,104.1,63974.0,102.4191,102.5767,102.3009,102.5472,63974.0
2024-01-12 15:45:00,104.09,104.24,104.07,104.24,99045.0,102.5373,102.6851,102.5176,102.6851,99045.0
2024-01-12 15:50:00,104.25,104.3,104.04,104.25,113245.0,102.6949,102.7442,102.4881,102.6949,113245.0
2024-01-12 15:55:00,104.24,104.37,104.09,104.21,281999.0,102.6851,102.8132,102.5373,102.6555,281999.0
2024-01-16 09:30:00,103.26,103.5,102.98,103.17,255170.0,101.7197,101.9561,101.4439,101.6311,255170.0
2024-01-16 09:35:00,103.18,103.29,102.73,102.86,123794.0,101.6409,101.7493,101.1976,101.3257,123794.0
2024-01-16 09:40:00,102.86,102.86,102.42,102.52,124835.0,101.3257,101.3257,100.8922,100.9908,124835.0
2024-01-16 09:45:00,102.53,102.58,102.29,102.35,164501.0,101.0006,101.0499,100.7642,100.8233,164501.0
2024-01-16 09:50:00,102.35,102.43,102.1,102.38,153118.0,100.8233,100.9021,100.577,100.8528,153118.0
2024-01-16 09:55:00,102.37,102.79,102.36,102.77,103349.0,100.843,101.2567,100.8331,101.237,103349.0
2024-01-16 10:00:00,102.8,102.98,102.61,102.63,128351.0,101.2666,101.4439,101.0794,101.0991,128351.0
2024-01-16 10:05:00,102.63,102.93,102.54,102.92,104400.0,101.0991,101.3946,101.0105,101.3848,104400.0
2024-01-16 10:10:00,102.92,103.23,102.87,103.15,136209.0,101.3848,101.6902,101.3355,101.6114,136209.0
2024-01-16 10:15:00,103.15,103.42,103.04,103.37,103668.0,101.6114,101.8773,101.503,101.8281,103668.0
2024-01-16 10:20:00,103.36,103.86,103.33,103.86,189167.0,101.8182,102.3108,101.7887,102.3108,189167.0
2024-01-16 10:25:00,103.87,103.92,103.66,103.71,138897.0,102.3206,102.3699,102.1137,102.163,138897.0
2024-01-16 10:30:00,103.71,103.9,103.71,103.87,122996.0,102.163,102.3502,102.163,102.3206,122996.0
2024-01-16 10:35:00,103.88,103.93,103.49,103.85,114621.0,102.3305,102.3797,101.9463,102.3009,114621.0
2024-01-16 10:40:00,103.85,104.12,103.84,103.95,275906.0,102.3009,102.5669,102.2911,102.3994,275906.0
2024-01-16 10:45:00,103.96,104.11,103.93,104.06,83474.0,102.4093,102.557,102.3797,102.5078,83474.0
2024-01-16 10:50:00,104.08,104.14,103.87,104.05,121635.0,102.5275,102.5866,102.3206,102.4979,121635.0
2024-01-16 10:55:00,104.06,104.12,103.88,103.88,80715.0,102.5078,102.5669,102.3305,102.3305,80715.0
2024-01-16 11:00:00,103.9,104.01,102.84,103.23,593886.0,102.3502,102.4585,101.306,101.6902,593886.0
2024-01-16 11:05:00,103.21,103.67,103.13,103.32,129297.0,101.6705,102.1236,101.5917,101.7788,129297.0
2024-01-16 11:10:00,103.34,103.52,102.97,103.44,146371.0,101.7985,101.9758,101.434,101.897,146371.0
2024-01-16 11:15:00,103.46,103.84,103.29,103.65,141938.0,101.9167,102.2911,101.7493,102.1039,141938.0
2024-01-16 11:20:00,103.67,104.15,103.61,103.98,136645.0,102.1236,102.5964,102.0645,102.429,136645.0
2024-01-16 11:25:00,104.0,104.01,103.66,103.67,73100.0,102.4487,102.4585,102.1137,102.1236,73100.0
2024-01-16 11:30:00,103.7,104.04,103.7,104.01,59353.0,102.1531,102.4881,102.1531,102.4585,59353.0
2024-01-16 11:35:00,104.01,104.02,103.56,103.76,65918.0,102.4585,102.4684,102.0152,102.2123,65918.0
2024-01-16 11:40:00,103.74,103.83,103.59,103.71,61574.0,102.1926,102.2812,102.0448,102.163,61574.0
2024-01-16 11:45:00,103.71,103.75,103.46,103.57,66708.0,102.163,102.2024,101.9167,102.0251,66708.0
2024-01-16 11:50:00,103.57,103.67,103.31,103.31,67441.0,102.0251,102.1236,101.769,101.769,67441.0
2024-01-16 11:55:00,103.31,103.45,103.1,103.26,81557.0,101.769,101.9069,101.5621,101.7197,81557.0
2024-01-16 12:00:00,103.24,103.35,102.92,102.97,81432.0,101.7,101.8084,101.3848,101.434,81432.0
2024-01-16 12:05:00,102.93,103.06,102.77,102.86,97044.0,101.3946,101.5227,101.237,101.3257,97044.0
2024-01-16 12:10:00,102.84,103.04,102.79,102.89,77497.0,101.306,101.503,101.2567,101.3552,77497.0
2024-01-16 12:15:00,102.88,103.06,102.86,102.87,90307.0,101.3454,101.5227,101.3257,101.3355,90307.0
2024-01-16 12:20:00,102.85,103.1,102.85,103.04,63196.0,101.3158,101.5621,101.3158,101.503,63196.0
2024-01-16 12:25:00,103.04,103.04,102.67,102.71,85353.0,101.503,101.503,101.1385,101.1779,85353.0
2024-01-16 12:30:00,102.72,102.74,102.47,102.55,136867.0,101.1878,101.2075,100.9415,101.0203,136867.0
2024-01-16 12:35:00,102.54,102.88,102.54,102.8,98472.0,101.0105,101.3454,101.0105,101.2666,98472.0
2024-01-16 12:40:00,102.8,102.88,102.68,102.68,57561.0,101.2666,101.3454,101.1484,101.1484,57561.0
2024-01-16 12:45:00,102.68,102.79,102.48,102.52,93097.0,101.1484,101.2567,100.9513,100.9908,93097.0
2024-01-16 12:50:00,102.5,102.72,102.46,102.58,93287.0,100.971,101.1878,100.9316,101.0499,93287.0
2024-01-16 12:55:00,102.57,102.64,102.37,102.4,92972.0,101.04,101.109,100.843,100.8725,92972.0
2024-01-16 13:00:00,102.4,102.54,102.32,102.54,97217.0,100.8725,101.0105,100.7937,101.0105,97217.0
2024-01-16 13:05:00,102.53,102.65,102.49,102.59,68434.0,101.0006,101.1188,100.9612,101.0597,68434.0
2024-01-16 13:10:00,102.61,102.75,102.56,102.73,86826.0,101.0794,101.2173,101.0302,101.1976,86826.0
2024-01-16 13:15:00,102.73,103.22,102.72,103.01,238923.0,101.1976,101.6803,101.1878,101.4734,238923.0
2024-01-16 13:20:00,103.03,103.04,102.71,102.85,125351.0,101.4931,101.503,101.1779,101.3158,125351.0
2024-01-16 13:25:00,102.86,103.09,102.78,103.09,92326.0,101.3257,101.5522,101.2469,101.5522,92326.0
2024-01-16 13:30:00,103.1,103.23,103.06,103.16,64028.0,101.5621,101.6902,101.5227,101.6212,64028.0
2024-01-16 13:35:00,103.17,103.17,102.76,102.8,101931.0,101.6311,101.6311,101.2272,101.2666,101931.0
2024-01-16 13:40:00,102.78,102.85,102.61,102.63,72789.0,101.2469,101.3158,101.0794,101.0991,72789.0
2024-01-16 13:45:00,102.63,102.67,102.51,102.58,56741.0,101.0991,101.1385,100.9809,101.0499,56741.0
2024-01-16 13:50:00,102.56,102.61,102.29,102.37,82091.0,101.0302,101.0794,100.7642,100.843,82091.0
2024-01-16 13:55:00,102.37,102.52,102.32,102.48,61283.0,100.843,100.9908,100.7937,100.9513,61283.0
2024-01-16 14:00:00,102.48,102.56,102.24,102.25,76133.0,100.9513,101.0302,100.7149,100.7248,76133.0
2024-01-16 14:05:00,102.25,102.45,102.18,102.21,84963.0,100.7248,100.9218,100.6558,100.6854,84963.0
2024-01-16 14:10:00,102.22,102.25,101.96,102.06,101017.0,100.6952,100.7248,100.4391,100.5376,101017.0
2024-01-16 14:15:00,102.05,102.05,101.82,101.84,74729.0,100.5278,100.5278,100.3012,100.3209,74729.0
2024-01-16 14:20:00,101.85,102.1,101.85,102.04,84564.0,100.3307,100.577,100.3307,100.5179,84564.0
2024-01-16 14:25:00,102.06,102.31,102.06,102.16,133901.0,100.5376,100.7839,100.5376,100.6361,133901.0
2024-01-16 14:30:00,102.16,102.29,102.01,102.27,103860.0,100.6361,100.7642,100.4884,100.7445,103860.0
2024-01-16 14:35:00,102.27,102.31,102.17,102.25,65150.0,100.7445,100.7839,100.646,100.7248,65150.0
2024-01-16 14:40:00,102.25,102.31,102.17,102.28,50443.0,100.7248,100.7839,100.646,100.7543,50443.0
2024-01-16 14:45:00,102.29,102.6,102.25,102.55,117943.0,100.7642,101.0696,100.7248,101.0203,117943.0
2024-01-16 14:50:00,102.55,102.66,102.51,102.58,67102.0,101.0203,101.1287,100.9809,101.0499,67102.0
2024-01-16 14:55:00,102.56,102.67,102.55,102.63,58912.0,101.0302,101.1385,101.0203,101.0991,58912.0
2024-01-16 15:00:00,102.63,102.74,102.53,102.58,76395.0,101.0991,101.2075,101.0006,101.0499,76395.0
2024-01-16 15:05:00,102.59,102.69,102.53,102.64,49951.0,101.0597,101.1582,101.0006,101.109,49951.0
2024-01-16 15:10:00,102.65,102.76,102.5,102.51,68688.0,101.1188,101.2272,100.971,100.9809,68688.0
2024-01-16 15:15:00,102.51,102.71,102.51,102.69,52668.0,100.9809,101.1779,100.9809,101.1582,52668.0
2024-01-16 15:20:00,102.7,102.74,102.5,102.55,51987.0,101.1681,101.2075,100.971,101.0203,51987.0
2024-01-16 15:25:00,102.54,102.62,102.41,102.46,66083.0,101.0105,101.0893,100.8824,100.9316,66083.0
2024-01-16 15:30:00,102.46,102.54,102.29,102.34,74087.0,100.9316,101.0105,100.7642,100.8134,74087.0
2024-01-16 15:35:00,102.34,102.49,102.31,102.46,86609.0,100.8134,100.9612,100.7839,100.9316,86609.0
2024-01-16 15:40:00,102.45,102.54,102.37,102.53,69691.0,100.9218,101.0105,100.843,101.0006,69691.0
2024-01-16 15:45:00,102.53,102.66,102.39,102.53,125905.0,101.0006,101.1287,100.8627,101.0006,125905.0
2024-01-16 15:50:00,102.53,102.82,102.46,102.79,278685.0,101.0006,101.2863,100.9316,101.2567,278685.0
2024-01-16 15:55:00,102.78,103.15,102.75,103.08,701124.0,101.2469,101.6114,101.2173,101.5424,701124.0
2024-01-17 09:30:00,100.99,101.05,100.62,100.63,573774.0,99.4836,99.5427,99.1191,99.1289,573774.0
2024-01-17 09:35:00,100.63,100.95,100.6,100.89,176863.0,99.1289,99.4442,99.0994,99.3851,176863.0
2024-01-17 09:40:00,100.89,100.9,100.55,100.63,134562.0,99.3851,99.3949,99.0501,99.1289,134562.0
2024-01-17 09:45:00,100.61,100.73,100.53,100.67,142795.0,99.1092,99.2275,99.0304,99.1683,142795.0
2024-01-17 09:50:00,100.67,100.94,100.47,100.63,222534.0,99.1683,99.4343,98.9713,99.1289,222534.0
2024-01-17 09:55:00,100.64,100.79,100.51,100.66,94751.0,99.1388,99.2866,99.0107,99.1585,94751.0
2024-01-17 10:00:00,100.66,101.08,100.49,100.94,161056.0,99.1585,99.5722,98.991,99.4343,161056.0
2024-01-17 10:05:00,100.94,101.17,100.82,101.01,171191.0,99.4343,99.6609,99.3161,99.5033,171191.0
2024-01-17 10:10:00,100.98,101.21,100.89,101.16,118360.0,99.4737,99.7003,99.3851,99.651,118360.0
2024-01-17 10:15:00,101.17,101.27,100.8,100.83,156918.0,99.6609,99.7594,99.2964,99.326,156918.0
2024-01-17 10:20:00,100.81,100.83,100.65,100.81,102123.0,99.3063,99.326,99.1486,99.3063,102123.0
2024-01-17 10:25:00,100.81,101.19,100.81,101.01,131902.0,99.3063,99.6806,99.3063,99.5033,131902.0
2024-01-17 10:30:00,100.99,101.07,100.8,101.03,95466.0,99.4836,99.5624,99.2964,99.523,95466.0
2024-01-17 10:35:00,101.02,101.29,100.79,101.27,153846.0,99.5131,99.7791,99.2866,99.7594,153846.0
2024-01-17 10:40:00,101.26,101.31,101.05,101.06,128591.0,99.7495,99.7988,99.5427,99.5525,128591.0
2024-01-17 10:45:00,101.06,101.33,101.02,101.19,141148.0,99.5525,99.8185,99.5131,99.6806,141148.0
2024-01-17 10:50:00,101.18,101.26,101.01,101.01,79823.0,99.6707,99.7495,99.5033,99.5033,79823.0
2024-01-17 10:55:00,101.05,101.12,100.94,101.12,86454.0,99.5427,99.6116,99.4343,99.6116,86454.0
2024-01-17 11:00:00,101.11,101.47,101.11,101.46,124176.0,99.6018,99.9564,99.6018,99.9466,124176.0
2024-01-17 11:05:00,101.47,101.61,101.38,101.42,123124.0,99.9564,100.0943,99.8678,99.9072,123124.0
2024-01-17 11:10:00,101.41,101.57,101.32,101.37,66782.0,99.8973,100.0549,99.8087,99.8579,66782.0
2024-01-17 11:15:00,101.39,101.47,101.27,101.39,84404.0,99.8776,99.9564,99.7594,99.8776,84404.0
2024-01-17 11:20:00,101.4,101.61,101.38,101.58,75504.0,99.8875,100.0943,99.8678,100.0648,75504.0
2024-01-17 11:25:00,101.59,101.62,101.43,101.44,64582.0,100.0746,100.1042,99.917,99.9269,64582.0
2024-01-17 11:30:00,101.45,101.53,101.35,101.53,62247.0,99.9367,100.0155,99.8382,100.0155,62247.0
2024-01-17 11:35:00,101.54,101.62,101.51,101.6,41817.0,100.0254,100.1042,99.9958,100.0845,41817.0
2024-01-17 11:40:00,101.6,101.61,101.49,101.56,40619.0,100.0845,100.0943,99.9761,100.0451,40619.0
2024-01-17 11:45:00,101.56,101.62,101.38,101.43,69591.0,100.0451,100.1042,99.8678,99.917,69591.0
2024-01-17 11:50:00,101.44,101.46,101.19,101.24,67025.0,99.9269,99.9466,99.6806,99.7298,67025.0
2024-01-17 11:55:00,101.25,101.3,101.21,101.24,29964.0,99.7397,99.7889,99.7003,99.7298,29964.0
2024-01-17 12:00:00,101.21,101.3,101.06,101.07,65464.0,99.7003,99.7889,99.5525,99.5624,65464.0
2024-01-17 12:05:00,101.06,101.14,100.99,100.99,61943.0,99.5525,99.6313,99.4836,99.4836,61943.0
2024-01-17 12:10:00,100.97,101.28,100.93,101.15,90868.0,99.4639,99.7692,99.4245,99.6412,90868.0
2024-01-17 12:15:00,101.16,101.18,101.01,101.08,37730.0,99.651,99.6707,99.5033,99.5722,37730.0
2024-01-17 12:20:00,101.09,101.12,100.79,100.84,63875.0,99.5821,99.6116,99.2866,99.3358,63875.0
2024-01-17 12:25:00,100.83,100.89,100.73,100.79,58804.0,99.326,99.3851,99.2275,99.2866,58804.0
2024-01-17 12:30:00,100.8,100.88,100.73,100.75,54469.0,99.2964,99.3752,99.2275,99.2472,54469.0
2024-01-17 12:35:00,100.75,100.79,100.68,100.74,45767.0,99.2472,99.2866,99.1782,99.2373,45767.0
2024-01-17 12:40:00,100.74,100.79,100.54,100.66,67137.0,99.2373,99.2866,99.0403,99.1585,67137.0
2024-01-17 12:45:00,100.62,100.86,100.59,100.8,79008.0,99.1191,99.3555,99.0895,99.2964,79008.0
2024-01-17 12:50:00,100.8,100.97,100.76,100.91,76242.0,99.2964,99.4639,99.257,99.4048,76242.0
2024-01-17 12:55:00,100.91,101.06,100.87,100.91,59705.0,99.4048,99.5525,99.3654,99.4048,59705.0
2024-01-17 13:00:00,100.91,101.12,100.88,101.12,60460.0,99.4048,99.6116,99.3752,99.6116,60460.0
2024-01-17 13:05:00,101.12,101.12,100.8,100.82,44620.0,99.6116,99.6116,99.2964,99.3161,44620.0
2024-01-17 13:10:00,100.81,100.81,100.54,100.59,78947.0,99.3063,99.3063,99.0403,99.0895,78947.0
2024-01-17 13:15:00,100.56,100.56,100.42,100.52,77983.0,99.06,99.06,98.9221,99.0206,77983.0
2024-01-17 13:20:00,100.51,100.53,100.1,100.25,137709.0,99.0107,99.0304,98.6068,98.7546,137709.0
2024-01-17 13:25:00,100.24,100.38,100.18,100.27,95447.0,98.7448,98.8827,98.6857,98.7743,95447.0
2024-01-17 13:30:00,100.26,100.28,100.01,100.1,89698.0,98.7645,98.7842,98.5182,98.6068,89698.0
2024-01-17 13:35:00,100.1,100.17,99.95,100.03,76243.0,98.6068,98.6758,98.4591,98.5379,76243.0
2024-01-17 13:40:00,100.03,100.05,99.86,100.01,78054.0,98.5379,98.5576,98.3704,98.5182,78054.0
2024-01-17 13:45:00,100.01,100.05,99.72,99.82,103787.0,98.5182,98.5576,98.2325,98.331,103787.0
2024-01-17 13:50:00,99.81,100.24,99.8,100.16,164958.0,98.3212,98.7448,98.3113,98.666,164958.0
2024-01-17 13:55:00,100.18,100.29,100.05,100.23,102854.0,98.6857,98.794,98.5576,98.7349,102854.0
2024-01-17 14:00:00,100.23,100.45,100.2,100.34,89201.0,98.7349,98.9516,98.7054,98.8433,89201.0
2024-01-17 14:05:00,100.32,100.32,100.17,100.27,49829.0,98.8236,98.8236,98.6758,98.7743,49829.0
2024-01-17 14:10:00,100.27,100.3,100.16,100.17,22469.0,98.7743,98.8039,98.666,98.6758,22469.0
2024-01-17 14:15:00,100.17,100.4,100.17,100.37,44800.0,98.6758,98.9024,98.6758,98.8728,44800.0
2024-01-17 14:20:00,100.36,100.68,100.33,100.62,83960.0,98.863,99.1782,98.8334,99.1191,83960.0
2024-01-17 14:25:00,100.62,100.71,100.51,100.59,79836.0,99.1191,99.2077,99.0107,99.0895,79836.0
2024-01-17 14:30:00,100.61,100.74,100.58,100.61,65472.0,99.1092,99.2373,99.0797,99.1092,65472.0
2024-01-17 14:35:00,100.63,100.71,100.62,100.64,25258.0,99.1289,99.2077,99.1191,99.1388,25258.0
2024-01-17 14:40:00,100.65,100.93,100.61,100.9,54829.0,99.1486,99.4245,99.1092,99.3949,54829.0
2024-01-17 14:45:00,100.92,100.96,100.71,100.75,65254.0,99.4146,99.454,99.2077,99.2472,65254.0
2024-01-17 14:50:00,100.75,100.81,100.73,100.79,21380.0,99.2472,99.3063,99.2275,99.2866,21380.0
2024-01-17 14:55:00,100.8,100.86,100.75,100.77,41623.0,99.2964,99.3555,99.2472,99.2669,41623.0
2024-01-17 15:00:00,100.77,100.82,100.49,100.55,76785.0,99.2669,99.3161,98.991,99.0501,76785.0
2024-01-17 15:05:00,100.54,100.64,100.5,100.55,33376.0,99.0403,99.1388,99.0009,99.0501,33376.0
2024-01-17 15:10:00,100.55,100.62,100.28,100.31,43743.0,99.0501,99.1191,98.7842,98.8137,43743.0
2024-01-17 15:15:00,100.31,100.6,100.29,100.54,42845.0,98.8137,99.0994,98.794,99.0403,42845.0
2024-01-17 15:20:00,100.57,100.57,100.25,100.32,35452.0,99.0698,99.0698,98.7546,98.8236,35452.0
2024-01-17 15:25:00,100.31,100.42,100.29,100.38,27003.0,98.8137,98.9221,98.794,98.8827,27003.0
2024-01-17 15:30:00,100.37,100.66,100.35,100.62,64210.0,98.8728,99.1585,98.8531,99.1191,64210.0
2024-01-17 15:35:00,100.63,100.94,100.63,100.88,87993.0,99.1289,99.4343,99.1289,99.3752,87993.0
2024-01-17 15:40:00,100.89,100.99,100.82,100.85,71734.0,99.3851,99.4836,99.3161,99.3457,71734.0
2024-01-17 15:45:00,100.87,101.04,100.87,100.93,118374.0,99.3654,99.5328,99.3654,99.4245,118374.0
2024-01-17 15:50:00,100.93,101.39,100.93,101.32,223949.0,99.4245,99.8776,99.4245,99.8087,223949.0
2024-01-17 15:55:00,101.31,101.5,101.19,101.3,196106.0,99.7988,99.986,99.6806,99.7889,196106.0
2024-01-18 09:30:00,102.28,102.54,102.2,102.41,311661.0,100.7543,101.0105,100.6755,100.8824,311661.0
2024-01-18 09:35:00,102.43,102.55,102.09,102.36,143570.0,100.9021,101.0203,100.5672,100.8331,143570.0
2024-01-18 09:40:00,102.38,102.58,102.07,102.11,193587.0,100.8528,101.0499,100.5475,100.5869,193587.0
2024-01-18 09:45:00,102.12,102.3,101.93,102.13,165556.0,100.5967,100.774,100.4096,100.6066,165556.0
2024-01-18 09:50:00,102.12,102.18,101.88,101.95,110734.0,100.5967,100.6558,100.3603,100.4293,110734.0
2024-01-18 09:55:00,101.94,102.22,101.9,102.2,79752.0,100.4194,100.6952,100.38,100.6755,79752.0
2024-01-18 10:00:00,102.19,102.35,101.89,101.99,118034.0,100.6657,100.8233,100.3701,100.4687,118034.0
2024-01-18 10:05:00,101.98,102.22,101.97,102.03,58922.0,100.4588,100.6952,100.449,100.5081,58922.0
2024-01-18 10:10:00,102.03,102.39,101.99,102.36,89848.0,100.5081,100.8627,100.4687,100.8331,89848.0
2024-01-18 10:15:00,102.35,102.49,102.15,102.19,161827.0,100.8233,100.9612,100.6263,100.6657,161827.0
2024-01-18 10:20:00,102.2,102.33,101.98,102.31,111257.0,100.6755,100.8036,100.4588,100.7839,111257.0
2024-01-18 10:25:00,102.26,102.49,102.25,102.39,64710.0,100.7346,100.9612,100.7248,100.8627,64710.0
2024-01-18 10:30:00,102.4,102.55,102.14,102.49,151436.0,100.8725,101.0203,100.6164,100.9612,151436.0
2024-01-18 10:35:00,102.49,102.81,102.43,102.66,167604.0,100.9612,101.2764,100.9021,101.1287,167604.0
2024-01-18 10:40:00,102.68,102.76,102.5,102.73,94973.0,101.1484,101.2272,100.971,101.1976,94973.0
2024-01-18 10:45:00,102.74,102.8,102.55,102.8,65719.0,101.2075,101.2666,101.0203,101.2666,65719.0
2024-01-18 10:50:00,102.82,102.85,102.52,102.68,46187.0,101.2863,101.3158,100.9908,101.1484,46187.0
2024-01-18 10:55:00,102.66,102.7,102.3,102.47,49436.0,101.1287,101.1681,100.774,100.9415,49436.0
2024-01-18 11:00:00,102.47,102.48,102.08,102.08,99092.0,100.9415,100.9513,100.5573,100.5573,99092.0
2024-01-18 11:05:00,102.09,102.37,102.08,102.29,63943.0,100.5672,100.843,100.5573,100.7642,63943.0
2024-01-18 11:10:00,102.3,102.48,102.29,102.43,56772.0,100.774,100.9513,100.7642,100.9021,56772.0
2024-01-18 11:15:00,102.43,102.65,102.39,102.6,36410.0,100.9021,101.1188,100.8627,101.0696,36410.0
2024-01-18 11:20:00,102.57,102.73,102.55,102.65,43104.0,101.04,101.1976,101.0203,101.1188,43104.0
2024-01-18 11:25:00,102.64,102.78,102.58,102.73,41772.0,101.109,101.2469,101.0499,101.1976,41772.0
2024-01-18 11:30:00,102.73,102.88,102.68,102.87,52712.0,101.1976,101.3454,101.1484,101.3355,52712.0
2024-01-18 11:35:00,102.88,102.93,102.81,102.81,71032.0,101.3454,101.3946,101.2764,101.2764,71032.0
2024-01-18 11:40:00,102.81,102.81,102.55,102.62,67019.0,101.2764,101.2764,101.0203,101.0893,67019.0
2024-01-18 11:45:00,102.62,102.7,102.4,102.46,72163.0,101.0893,101.1681,100.8725,100.9316,72163.0
2024-01-18 11:50:00,102.43,102.8,102.43,102.68,105776.0,100.9021,101.2666,100.9021,101.1484,105776.0
2024-01-18 11:55:00,102.71,102.73,102.53,102.58,28243.0,101.1779,101.1976,101.0006,101.0499,28243.0
2024-01-18 12:00:00,102.59,102.63,101.87,101.89,187204.0,101.0597,101.0991,100.3504,100.3701,187204.0
2024-01-18 12:05:00,101.9,102.07,101.84,101.99,119363.0,100.38,100.5475,100.3209,100.4687,119363.0
2024-01-18 12:10:00,101.99,102.03,101.65,101.98,106682.0,100.4687,100.5081,100.1337,100.4588,106682.0
2024-01-18 12:15:00,101.97,102.19,101.9,101.97,94360.0,100.449,100.6657,100.38,100.449,94360.0
2024-01-18 12:20:00,101.96,102.02,101.8,101.88,39312.0,100.4391,100.4982,100.2815,100.3603,39312.0
2024-01-18 12:25:00,101.88,102.07,101.84,102.01,35606.0,100.3603,100.5475,100.3209,100.4884,35606.0
2024-01-18 12:30:00,101.99,101.99,101.65,101.71,75086.0,100.4687,100.4687,100.1337,100.1928,75086.0
2024-01-18 12:35:00,101.73,101.95,101.64,101.94,64429.0,100.2125,100.4293,100.1239,100.4194,64429.0
2024-01-18 12:40:00,101.93,101.99,101.78,101.96,57668.0,100.4096,100.4687,100.2618,100.4391,57668.0
2024-01-18 12:45:00,101.96,102.06,101.96,102.04,44828.0,100.4391,100.5376,100.4391,100.5179,44828.0
2024-01-18 12:50:00,102.01,102.05,101.75,101.82,45373.0,100.4884,100.5278,100.2322,100.3012,45373.0
2024-01-18 12:55:00,101.81,101.86,101.67,101.75,46676.0,100.2913,100.3406,100.1534,100.2322,46676.0
2024-01-18 13:00:00,101.76,101.76,101.45,101.51,73589.0,100.2421,100.2421,99.9367,99.9958,73589.0
2024-01-18 13:05:00,101.5,101.62,101.27,101.58,100219.0,99.986,100.1042,99.7594,100.0648,100219.0
2024-01-18 13:10:00,101.56,101.58,101.36,101.51,27027.0,100.0451,100.0648,99.8481,99.9958,27027.0
2024-01-18 13:15:00,101.47,101.63,101.37,101.46,32697.0,99.9564,100.114,99.8579,99.9466,32697.0
2024-01-18 13:20:00,101.44,101.57,101.29,101.46,43850.0,99.9269,100.0549,99.7791,99.9466,43850.0
2024-01-18 13:25:00,101.45,101.62,101.37,101.49,31952.0,99.9367,100.1042,99.8579,99.9761,31952.0
2024-01-18 13:30:00,101.45,101.81,101.44,101.78,62933.0,99.9367,100.2913,99.9269,100.2618,62933.0
2024-01-18 13:35:00,101.79,102.05,101.74,102.04,59642.0,100.2716,100.5278,100.2224,100.5179,59642.0
2024-01-18 13:40:00,102.04,102.27,101.95,102.19,56581.0,100.5179,100.7445,100.4293,100.6657,56581.0
2024-01-18 13:45:00,102.21,102.27,102.09,102.19,42957.0,100.6854,100.7445,100.5672,100.6657,42957.0
2024-01-18 13:50:00,102.21,102.35,102.16,102.29,42109.0,100.6854,100.8233,100.6361,100.7642,42109.0
2024-01-18 13:55:00,102.28,102.37,102.24,102.27,36916.0,100.7543,100.843,100.7149,100.7445,36916.0
2024-01-18 14:00:00,102.27,102.54,102.27,102.49,75368.0,100.7445,101.0105,100.7445,100.9612,75368.0
2024-01-18 14:05:00,102.5,102.62,102.47,102.56,61663.0,100.971,101.0893,100.9415,101.0302,61663.0
2024-01-18 14:10:00,102.57,102.78,102.53,102.72,79905.0,101.04,101.2469,101.0006,101.1878,79905.0
2024-01-18 14:15:00,102.75,102.94,102.71,102.81,99756.0,101.2173,101.4045,101.1779,101.2764,99756.0
2024-01-18 14:20:00,102.83,103.32,102.73,103.21,122815.0,101.2961,101.7788,101.1976,101.6705,122815.0
2024-01-18 14:25:00,103.22,103.35,103.16,103.33,75757.0,101.6803,101.8084,101.6212,101.7887,75757.0
2024-01-18 14:30:00,103.34,103.53,103.31,103.32,154637.0,101.7985,101.9857,101.769,101.7788,154637.0
2024-01-18 14:35:00,103.33,103.51,103.32,103.35,70389.0,101.7887,101.966,101.7788,101.8084,70389.0
2024-01-18 14:40:00,103.35,103.42,103.12,103.15,90656.0,101.8084,101.8773,101.5818,101.6114,90656.0
2024-01-18 14:45:00,103.13,103.27,102.88,103.19,89586.0,101.5917,101.7296,101.3454,101.6508,89586.0
2024-01-18 14:50:00,103.18,103.49,103.18,103.37,62498.0,101.6409,101.9463,101.6409,101.8281,62498.0
2024-01-18 14:55:00,103.37,103.48,103.28,103.41,48282.0,101.8281,101.9364,101.7394,101.8675,48282.0
2024-01-18 15:00:00,103.43,103.46,103.3,103.44,34100.0,101.8872,101.9167,101.7591,101.897,34100.0
2024-01-18 15:05:00,103.43,103.71,103.35,103.67,67412.0,101.8872,102.163,101.8084,102.1236,67412.0
2024-01-18 15:10:00,103.67,103.74,103.55,103.57,106122.0,102.1236,102.1926,102.0054,102.0251,106122.0
2024-01-18 15:15:00,103.58,103.73,103.55,103.59,74500.0,102.0349,102.1827,102.0054,102.0448,74500.0
2024-01-18 15:20:00,103.55,103.77,103.53,103.68,48480.0,102.0054,102.2221,101.9857,102.1334,48480.0
2024-01-18 15:25:00,103.68,103.83,103.66,103.81,80252.0,102.1334,102.2812,102.1137,102.2615,80252.0
2024-01-18 15:30:00,103.83,103.9,103.73,103.83,70285.0,102.2812,102.3502,102.1827,102.2812,70285.0
2024-01-18 15:35:00,103.81,103.85,103.58,103.6,95377.0,102.2615,102.3009,102.0349,102.0546,95377.0
2024-01-18 15:40:00,103.58,103.83,103.49,103.8,65235.0,102.0349,102.2812,101.9463,102.2517,65235.0
2024-01-18 15:45:00,103.77,103.92,103.75,103.81,85276.0,102.2221,102.3699,102.2024,102.2615,85276.0
2024-01-18 15:50:00,103.82,104.22,103.76,103.93,211816.0,102.2714,102.6654,102.2123,102.3797,211816.0
2024-01-18 15:55:00,103.93,104.02,103.71,103.86,226337.0,102.3797,102.4684,102.163,102.3108,226337.0
2024-01-19 09:30:00,104.57,104.8,104.3,104.36,403122.0,103.0102,103.2367,102.7442,102.8033,403122.0
2024-01-19 09:35:00,104.37,104.46,104.2,104.26,91147.0,102.8132,102.9018,102.6457,102.7048,91147.0
2024-01-19 09:40:00,104.24,104.37,104.14,104.22,112313.0,102.6851,102.8132,102.5866,102.6654,112313.0
2024-01-19 09:45:00,104.22,104.4,104.15,104.32,107962.0,102.6654,102.8427,102.5964,102.7639,107962.0
2024-01-19 09:50:00,104.35,104.69,104.23,104.63,101125.0,102.7935,103.1284,102.6752,103.0693,101125.0
2024-01-19 09:55:00,104.62,104.76,104.54,104.75,122767.0,103.0594,103.1973,102.9806,103.1875,122767.0
2024-01-19 10:00:00,104.8,105.07,104.54,104.8,207775.0,103.2367,103.5027,102.9806,103.2367,207775.0
2024-01-19 10:05:00,104.8,104.83,104.17,104.32,161679.0,103.2367,103.2663,102.6161,102.7639,161679.0
2024-01-19 10:10:00,104.32,104.52,104.23,104.39,129056.0,102.7639,102.9609,102.6752,102.8329,129056.0
2024-01-19 10:15:00,104.41,104.78,104.36,104.7,130643.0,102.8526,103.217,102.8033,103.1382,130643.0
2024-01-19 10:20:00,104.72,104.85,104.41,104.62,80521.0,103.1579,103.286,102.8526,103.0594,80521.0
2024-01-19 10:25:00,104.6,104.82,104.6,104.8,59362.0,103.0397,103.2564,103.0397,103.2367,59362.0
2024-01-19 10:30:00,104.79,104.79,104.39,104.49,132135.0,103.2269,103.2269,102.8329,102.9314,132135.0
2024-01-19 10:35:00,104.48,104.81,104.47,104.74,86036.0,102.9215,103.2466,102.9117,103.1776,86036.0
2024-01-19 10:40:00,104.74,104.93,104.66,104.92,101095.0,103.1776,103.3648,103.0988,103.355,101095.0
2024-01-19 10:45:00,104.92,104.99,104.76,104.77,129102.0,103.355,103.4239,103.1973,103.2072,129102.0
2024-01-19 10:50:00,104.78,104.95,104.66,104.94,58421.0,103.217,103.3845,103.0988,103.3747,58421.0
2024-01-19 10:55:00,104.95,105.2,104.86,105.01,211712.0,103.3845,103.6308,103.2958,103.4436,211712.0
2024-01-19 11:00:00,105.03,105.17,104.84,105.05,94416.0,103.4633,103.6012,103.2761,103.483,94416.0
2024-01-19 11:05:00,105.09,105.32,105.05,105.26,116274.0,103.5224,103.749,103.483,103.6899,116274.0
2024-01-19 11:10:00,105.26,105.64,105.26,105.33,184863.0,103.6899,104.0642,103.6899,103.7588,184863.0
2024-01-19 11:15:00,105.36,105.57,105.33,105.45,136743.0,103.7884,103.9953,103.7588,103.877,136743.0
2024-01-19 11:20:00,105.47,105.5,105.36,105.49,77249.0,103.8967,103.9263,103.7884,103.9164,77249.0
2024-01-19 11:25:00,105.5,105.55,105.33,105.39,97242.0,103.9263,103.9756,103.7588,103.8179,97242.0
2024-01-19 11:30:00,105.38,105.4,105.21,105.23,62145.0,103.8081,103.8278,103.6406,103.6603,62145.0
2024-01-19 11:35:00,105.23,105.23,105.03,105.12,73312.0,103.6603,103.6603,103.4633,103.552,73312.0
2024-01-19 11:40:00,105.11,105.16,104.97,105.09,80845.0,103.5421,103.5914,103.4042,103.5224,80845.0
2024-01-19 11:45:00,105.11,105.14,104.97,105.02,43516.0,103.5421,103.5717,103.4042,103.4535,43516.0
2024-01-19 11:50:00,105.03,105.31,105.03,105.2,91515.0,103.4633,103.7391,103.4633,103.6308,91515.0
2024-01-19 11:55:00,105.19,105.43,105.12,105.4,103528.0,103.6209,103.8573,103.552,103.8278,103528.0
2024-01-19 12:00:00,105.4,105.49,105.29,105.38,83367.0,103.8278,103.9164,103.7194,103.8081,83367.0
2024-01-19 12:05:00,105.38,105.42,105.25,105.26,32084.0,103.8081,103.8475,103.68,103.6899,32084.0
2024-01-19 12:10:00,105.23,105.35,105.02,105.3,90007.0,103.6603,103.7785,103.4535,103.7293,90007.0
2024-01-19 12:15:00,105.33,105.45,105.28,105.37,53838.0,103.7588,103.877,103.7096,103.7982,53838.0
2024-01-19 12:20:00,105.36,105.58,105.29,105.57,67605.0,103.7884,104.0051,103.7194,103.9953,67605.0
2024-01-19 12:25:00,105.56,105.81,105.52,105.72,174270.0,103.9854,104.2317,103.946,104.143,174270.0
2024-01-19 12:30:00,105.72,106.1,105.7,105.94,273293.0,104.143,104.5173,104.1233,104.3597,273293.0
2024-01-19 12:35:00,105.95,106.15,105.88,105.9,97818.0,104.3696,104.5666,104.3006,104.3203,97818.0
2024-01-19 12:40:00,105.9,105.97,105.68,105.96,119076.0,104.3203,104.3893,104.1036,104.3794,119076.0
2024-01-19 12:45:00,105.95,105.96,105.77,105.88,58728.0,104.3696,104.3794,104.1923,104.3006,58728.0
2024-01-19 12:50:00,105.89,106.12,105.89,106.11,65981.0,104.3105,104.5371,104.3105,104.5272,65981.0
2024-01-19 12:55:00,106.11,106.27,106.1,106.26,85703.0,104.5272,104.6848,104.5173,104.675,85703.0
2024-01-19 13:00:00,106.27,106.29,105.97,106.06,94767.0,104.6848,104.7045,104.3893,104.4779,94767.0
2024-01-19 13:05:00,106.08,106.34,106.07,106.27,110327.0,104.4976,104.7538,104.4878,104.6848,110327.0
2024-01-19 13:10:00,106.3,106.51,106.25,106.43,142852.0,104.7144,104.9212,104.6651,104.8424,142852.0
2024-01-19 13:15:00,106.45,106.71,106.44,106.49,174364.0,104.8621,105.1183,104.8523,104.9015,174364.0
2024-01-19 13:20:00,106.5,106.8,106.5,106.68,104407.0,104.9114,105.2069,104.9114,105.0887,104407.0
2024-01-19 13:25:00,106.7,106.79,106.6,106.76,101619.0,105.1084,105.1971,105.0099,105.1675,101619.0
2024-01-19 13:30:00,106.78,106.89,106.75,106.82,100178.0,105.1872,105.2956,105.1577,105.2266,100178.0
2024-01-19 13:35:00,106.84,107.02,106.84,106.97,134334.0,105.2463,105.4236,105.2463,105.3744,134334.0
2024-01-19 13:40:00,106.99,107.09,106.91,107.05,94506.0,105.3941,105.4926,105.3153,105.4532,94506.0
2024-01-19 13:45:00,107.06,107.1,106.9,107.01,88970.0,105.463,105.5024,105.3054,105.4138,88970.0
2024-01-19 13:50:00,107.02,107.04,106.88,106.99,66388.0,105.4236,105.4433,105.2857,105.3941,66388.0
2024-01-19 13:55:00,106.99,107.24,106.99,107.23,156761.0,105.3941,105.6403,105.3941,105.6305,156761.0
2024-01-19 14:00:00,107.23,107.33,107.13,107.3,66724.0,105.6305,105.729,105.532,105.6994,66724.0
2024-01-19 14:05:00,107.31,107.4,107.26,107.38,71150.0,105.7093,105.798,105.66,105.7783,71150.0
2024-01-19 14:10:00,107.38,107.67,107.37,107.64,93600.0,105.7783,106.0639,105.7684,106.0344,93600.0
2024-01-19 14:15:00,107.63,107.69,107.33,107.4,103338.0,106.0245,106.0836,105.729,105.798,103338.0
2024-01-19 14:20:00,107.41,107.57,107.27,107.53,78798.0,105.8078,105.9654,105.6699,105.926,78798.0
2024-01-19 14:25:00,107.52,107.91,107.33,107.42,274083.0,105.9162,106.3004,105.729,105.8177,274083.0
2024-01-19 14:30:00,107.45,107.52,107.12,107.24,177119.0,105.8472,105.9162,105.5221,105.6403,177119.0
2024-01-19 14:35:00,107.24,107.46,107.01,107.42,102740.0,105.6403,105.8571,105.4138,105.8177,102740.0
2024-01-19 14:40:00,107.45,107.57,107.22,107.39,142484.0,105.8472,105.9654,105.6206,105.7881,142484.0
2024-01-19 14:45:00,107.39,107.55,107.21,107.49,179323.0,105.7881,105.9457,105.6108,105.8866,179323.0
2024-01-19 14:50:00,107.52,107.52,107.26,107.42,106288.0,105.9162,105.9162,105.66,105.8177,106288.0
2024-01-19 14:55:00,107.43,107.61,107.42,107.58,99441.0,105.8275,106.0048,105.8177,105.9753,99441.0
2024-01-19 15:00:00,107.59,107.79,107.47,107.66,114549.0,105.9851,106.1821,105.8669,106.0541,114549.0
2024-01-19 15:05:00,107.67,107.77,107.6,107.62,60078.0,106.0639,106.1624,105.995,106.0147,60078.0
2024-01-19 15:10:00,107.63,107.68,107.5,107.57,60330.0,106.0245,106.0738,105.8965,105.9654,60330.0
2024-01-19 15:15:00,107.58,107.71,107.5,107.58,55963.0,105.9753,106.1033,105.8965,105.9753,55963.0
2024-01-19 15:20:00,107.6,107.63,107.31,107.37,76326.0,105.995,106.0245,105.7093,105.7684,76326.0
2024-01-19 15:25:00,107.38,107.61,107.35,107.52,59588.0,105.7783,106.0048,105.7487,105.9162,59588.0
2024-01-19 15:30:00,107.55,107.62,107.43,107.61,107069.0,105.9457,106.0147,105.8275,106.0048,107069.0
2024-01-19 15:35:00,107.62,107.69,107.48,107.5,80014.0,106.0147,106.0836,105.8768,105.8965,80014.0
2024-01-19 15:40:00,107.5,107.59,107.38,107.38,88116.0,105.8965,105.9851,105.7783,105.7783,88116.0
2024-01-19 15:45:00,107.34,107.59,107.34,107.55,148616.0,105.7389,105.9851,105.7389,105.9457,148616.0
2024-01-19 15:50:00,107.54,107.7,107.45,107.69,147705.0,105.9359,106.0935,105.8472,106.0836,147705.0
2024-01-19 15:55:00,107.69,107.76,107.47,107.76,261466.0,106.0836,106.1526,105.8669,106.1526,261466.0
2024-01-22 09:30:00,108.71,109.31,108.7,109.26,276309.0,107.0884,107.6795,107.0786,107.6302,276309.0
2024-01-22 09:35:00,109.27,109.36,109.06,109.31,144203.0,107.6401,107.7287,107.4332,107.6795,144203.0
2024-01-22 09:40:00,109.31,109.34,108.92,109.06,146768.0,107.6795,107.709,107.2953,107.4332,146768.0
2024-01-22 09:45:00,109.07,109.34,108.98,109.28,119591.0,107.443,107.709,107.3544,107.6499,119591.0
2024-01-22 09:50:00,109.26,109.54,109.25,109.52,151794.0,107.6302,107.906,107.6204,107.8863,151794.0
2024-01-22 09:55:00,109.53,109.54,109.21,109.43,119537.0,107.8962,107.906,107.581,107.7977,119537.0
2024-01-22 10:00:00,109.45,109.56,108.95,109.0,213295.0,107.8174,107.9257,107.3248,107.3741,213295.0
2024-01-22 10:05:00,109.01,109.34,108.91,109.3,69484.0,107.3839,107.709,107.2854,107.6696,69484.0
2024-01-22 10:10:00,109.33,109.42,109.16,109.38,46160.0,107.6992,107.7878,107.5317,107.7484,46160.0
2024-01-22 10:15:00,109.38,109.46,109.11,109.12,65787.0,107.7484,107.8272,107.4825,107.4923,65787.0
2024-01-22 10:20:00,109.16,109.26,109.01,109.19,76091.0,107.5317,107.6302,107.3839,107.5613,76091.0
2024-01-22 10:25:00,109.2,109.35,108.91,108.99,96148.0,107.5711,107.7189,107.2854,107.3642,96148.0
2024-01-22 10:30:00,108.99,109.01,108.47,108.72,190935.0,107.3642,107.3839,106.852,107.0983,190935.0
2024-01-22 10:35:00,108.72,108.94,108.62,108.94,101091.0,107.0983,107.315,106.9998,107.315,101091.0
2024-01-22 10:40:00,108.92,108.93,108.72,108.77,131888.0,107.2953,107.3051,107.0983,107.1475,131888.0
2024-01-22 10:45:00,108.77,108.78,108.32,108.4,166311.0,107.1475,107.1574,106.7042,106.783,166311.0
2024-01-22 10:50:00,108.39,108.69,108.39,108.62,109781.0,106.7732,107.0687,106.7732,106.9998,109781.0
2024-01-22 10:55:00,108.62,108.7,108.33,108.4,103265.0,106.9998,107.0786,106.7141,106.783,103265.0
2024-01-22 11:00:00,108.44,108.44,108.07,108.22,102489.0,106.8224,106.8224,106.458,106.6057,102489.0
2024-01-22 11:05:00,108.22,108.55,108.22,108.5,90525.0,106.6057,106.9308,106.6057,106.8815,90525.0
2024-01-22 11:10:00,108.51,108.63,108.45,108.62,85321.0,106.8914,107.0096,106.8323,106.9998,85321.0
2024-01-22 11:15:00,108.62,108.76,108.58,108.7,117139.0,106.9998,107.1377,106.9604,107.0786,117139.0
2024-01-22 11:20:00,108.71,108.76,108.63,108.72,45201.0,107.0884,107.1377,107.0096,107.0983,45201.0
2024-01-22 11:25:00,108.69,108.83,108.67,108.77,64191.0,107.0687,107.2066,107.049,107.1475,64191.0
2024-01-22 11:30:00,108.78,108.81,108.68,108.77,62202.0,107.1574,107.1869,107.0589,107.1475,62202.0
2024-01-22 11:35:00,108.76,108.84,108.64,108.66,45748.0,107.1377,107.2165,107.0195,107.0392,45748.0
2024-01-22 11:40:00,108.66,108.68,108.41,108.45,90536.0,107.0392,107.0589,106.7929,106.8323,90536.0
2024-01-22 11:45:00,108.45,108.63,108.45,108.59,48008.0,106.8323,107.0096,106.8323,106.9702,48008.0
2024-01-22 11:50:00,108.59,108.68,108.49,108.68,28666.0,106.9702,107.0589,106.8717,107.0589,28666.0
2024-01-22 11:55:00,108.68,108.87,108.63,108.78,72154.0,107.0589,107.246,107.0096,107.1574,72154.0
2024-01-22 12:00:00,108.78,108.83,108.69,108.73,46327.0,107.1574,107.2066,107.0687,107.1081,46327.0
2024-01-22 12:05:00,108.71,108.71,108.26,108.36,107074.0,107.0884,107.0884,106.6451,106.7436,107074.0
2024-01-22 12:10:00,108.37,108.54,108.24,108.54,82457.0,106.7535,106.921,106.6254,106.921,82457.0
2024-01-22 12:15:00,108.54,108.64,108.42,108.57,48708.0,106.921,107.0195,106.8027,106.9505,48708.0
2024-01-22 12:20:00,108.58,108.75,108.56,108.68,60327.0,106.9604,107.1278,106.9407,107.0589,60327.0
2024-01-22 12:25:00,108.68,108.72,108.59,108.66,70028.0,107.0589,107.0983,106.9702,107.0392,70028.0
2024-01-22 12:30:00,108.68,108.76,108.47,108.5,62297.0,107.0589,107.1377,106.852,106.8815,62297.0
2024-01-22 12:35:00,108.48,108.65,108.4,108.61,64655.0,106.8618,107.0293,106.783,106.9899,64655.0
2024-01-22 12:40:00,108.61,108.64,108.49,108.62,36322.0,106.9899,107.0195,106.8717,106.9998,36322.0
2024-01-22 12:45:00,108.6,108.67,108.53,108.56,60785.0,106.9801,107.049,106.9111,106.9407,60785.0
2024-01-22 12:50:00,108.54,108.7,108.45,108.62,65371.0,106.921,107.0786,106.8323,106.9998,65371.0
2024-01-22 12:55:00,108.59,108.66,108.48,108.56,41815.0,106.9702,107.0392,106.8618,106.9407,41815.0
2024-01-22 13:00:00,108.58,108.58,108.27,108.36,85450.0,106.9604,106.9604,106.655,106.7436,85450.0
2024-01-22 13:05:00,108.34,108.55,108.34,108.34,59468.0,106.7239,106.9308,106.7239,106.7239,59468.0
2024-01-22 13:10:00,108.34,108.55,108.34,108.54,34684.0,106.7239,106.9308,106.7239,106.921,34684.0
2024-01-22 13:15:00,108.53,108.58,108.32,108.32,56597.0,106.9111,106.9604,106.7042,106.7042,56597.0
2024-01-22 13:20:00,108.3,108.48,108.22,108.3,65714.0,106.6845,106.8618,106.6057,106.6845,65714.0
2024-01-22 13:25:00,108.28,108.34,107.92,108.01,119264.0,106.6648,106.7239,106.3102,106.3989,119264.0
2024-01-22 13:30:00,107.99,108.22,107.98,108.18,59164.0,106.3792,106.6057,106.3693,106.5663,59164.0
2024-01-22 13:35:00,108.17,108.39,108.12,108.34,58131.0,106.5565,106.7732,106.5072,106.7239,58131.0
2024-01-22 13:40:00,108.34,108.38,108.23,108.28,45760.0,106.7239,106.7633,106.6156,106.6648,45760.0
2024-01-22 13:45:00,108.3,108.53,108.27,108.45,63868.0,106.6845,106.9111,106.655,106.8323,63868.0
2024-01-22 13:50:00,108.47,108.71,108.43,108.68,96321.0,106.852,107.0884,106.8126,107.0589,96321.0
2024-01-22 13:55:00,108.67,108.71,108.6,108.63,42623.0,107.049,107.0884,106.9801,107.0096,42623.0
2024-01-22 14:00:00,108.63,108.74,108.63,108.69,36675.0,107.0096,107.118,107.0096,107.0687,36675.0
2024-01-22 14:05:00,108.69,108.72,108.64,108.68,23451.0,107.0687,107.0983,107.0195,107.0589,23451.0
2024-01-22 14:10:00,108.65,108.65,108.46,108.5,55057.0,107.0293,107.0293,106.8421,106.8815,55057.0
2024-01-22 14:15:00,108.48,108.53,108.2,108.23,91927.0,106.8618,106.9111,106.586,106.6156,91927.0
2024-01-22 14:20:00,108.22,108.34,108.09,108.32,71181.0,106.6057,106.7239,106.4777,106.7042,71181.0
2024-01-22 14:25:00,108.32,108.47,108.26,108.47,77013.0,106.7042,106.852,106.6451,106.852,77013.0
2024-01-22 14:30:00,108.47,108.58,108.25,108.31,87288.0,106.852,106.9604,106.6353,106.6944,87288.0
2024-01-22 14:35:00,108.31,108.51,108.28,108.48,45374.0,106.6944,106.8914,106.6648,106.8618,45374.0
2024-01-22 14:40:00,108.5,108.53,108.38,108.4,53196.0,106.8815,106.9111,106.7633,106.783,53196.0
2024-01-22 14:45:00,108.39,108.5,108.32,108.44,40024.0,106.7732,106.8815,106.7042,106.8224,40024.0
2024-01-22 14:50:00,108.43,108.51,108.37,108.41,43896.0,106.8126,106.8914,106.7535,106.7929,43896.0
2024-01-22 14:55:00,108.43,108.5,108.39,108.49,43262.0,106.8126,106.8815,106.7732,106.8717,43262.0
2024-01-22 15:00:00,108.51,108.53,108.32,108.42,62635.0,106.8914,106.9111,106.7042,106.8027,62635.0
2024-01-22 15:05:00,108.41,108.53,108.28,108.52,68186.0,106.7929,106.9111,106.6648,106.9013,68186.0
2024-01-22 15:10:00,108.51,108.61,108.45,108.57,99399.0,106.8914,106.9899,106.8323,106.9505,99399.0
2024-01-22 15:15:00,108.57,108.62,108.52,108.59,63430.0,106.9505,106.9998,106.9013,106.9702,63430.0
2024-01-22 15:20:00,108.59,108.64,108.5,108.63,40448.0,106.9702,107.0195,106.8815,107.0096,40448.0
2024-01-22 15:25:00,108.63,108.88,108.63,108.8,160752.0,107.0096,107.2559,107.0096,107.1771,160752.0
2024-01-22 15:30:00,108.81,108.86,108.72,108.76,72271.0,107.1869,107.2362,107.0983,107.1377,72271.0
2024-01-22 15:35:00,108.76,108.85,108.65,108.66,67268.0,107.1377,107.2263,107.0293,107.0392,67268.0
2024-01-22 15:40:00,108.68,108.77,108.53,108.58,104669.0,107.0589,107.1475,106.9111,106.9604,104669.0
2024-01-22 15:45:00,108.54,108.57,108.37,108.41,176346.0,106.921,106.9505,106.7535,106.7929,176346.0
2024-01-22 15:50:00,108.41,108.67,108.35,108.41,462505.0,106.7929,107.049,106.7338,106.7929,462505.0
2024-01-22 15:55:00,108.39,108.56,108.28,108.39,1283268.0,106.7732,106.9407,106.6648,106.7732,1283268.0
2024-01-23 09:30:00,108.68,108.93,108.42,108.46,366186.0,107.0589,107.3051,106.8027,106.8421,366186.0
2024-01-23 09:35:00,108.44,108.82,108.39,108.65,180687.0,106.8224,107.1968,106.7732,107.0293,180687.0
2024-01-23 09:40:00,108.64,108.78,108.5,108.57,113400.0,107.0195,107.1574,106.8815,106.9505,113400.0
2024-01-23 09:45:00,108.59,108.65,108.51,108.63,93509.0,106.9702,107.0293,106.8914,107.0096,93509.0
2024-01-23 09:50:00,108.65,108.74,108.56,108.66,61155.0,107.0293,107.118,106.9407,107.0392,61155.0
2024-01-23 09:55:00,108.66,108.76,108.59,108.67,40928.0,107.0392,107.1377,106.9702,107.049,40928.0
2024-01-23 10:00:00,108.67,108.79,108.54,108.56,87622.0,107.049,107.1672,106.921,106.9407,87622.0
2024-01-23 10:05:00,108.56,108.74,108.48,108.65,62054.0,106.9407,107.118,106.8618,107.0293,62054.0
2024-01-23 10:10:00,108.61,108.85,108.59,108.76,80879.0,106.9899,107.2263,106.9702,107.1377,80879.0
2024-01-23 10:15:00,108.77,108.82,108.64,108.75,68987.0,107.1475,107.1968,107.0195,107.1278,68987.0
2024-01-23 10:20:00,108.75,108.77,108.31,108.43,110294.0,107.1278,107.1475,106.6944,106.8126,110294.0
2024-01-23 10:25:00,108.45,108.65,108.39,108.6,113301.0,106.8323,107.0293,106.7732,106.9801,113301.0
2024-01-23 10:30:00,108.6,108.6,108.31,108.33,100413.0,106.9801,106.9801,106.6944,106.7141,100413.0
2024-01-23 10:35:00,108.32,108.49,108.29,108.47,94951.0,106.7042,106.8717,106.6747,106.852,94951.0
2024-01-23 10:40:00,108.47,108.49,108.23,108.29,63745.0,106.852,106.8717,106.6156,106.6747,63745.0
2024-01-23 10:45:00,108.28,108.3,108.12,108.25,106581.0,106.6648,106.6845,106.5072,106.6353,106581.0
2024-01-23 10:50:00,108.25,108.25,108.06,108.15,88733.0,106.6353,106.6353,106.4481,106.5368,88733.0
2024-01-23 10:55:00,108.15,108.27,108.11,108.19,58365.0,106.5368,106.655,106.4974,106.5762,58365.0
2024-01-23 11:00:00,108.2,108.57,108.18,108.34,150255.0,106.586,106.9505,106.5663,106.7239,150255.0
2024-01-23 11:05:00,108.34,108.44,108.31,108.37,76423.0,106.7239,106.8224,106.6944,106.7535,76423.0
2024-01-23 11:10:00,108.37,108.48,108.22,108.23,76962.0,106.7535,106.8618,106.6057,106.6156,76962.0
2024-01-23 11:15:00,108.24,108.29,108.02,108.11,126535.0,106.6254,106.6747,106.4087,106.4974,126535.0
2024-01-23 11:20:00,108.08,108.21,108.06,108.07,60788.0,106.4678,106.5959,106.4481,106.458,60788.0
2024-01-23 11:25:00,108.07,108.11,107.98,108.07,80915.0,106.458,106.4974,106.3693,106.458,80915.0
2024-01-23 11:30:00,108.06,108.06,107.95,107.97,68688.0,106.4481,106.4481,106.3398,106.3595,68688.0
2024-01-23 11:35:00,107.96,108.11,107.95,108.07,104025.0,106.3496,106.4974,106.3398,106.458,104025.0
2024-01-23 11:40:00,108.08,108.19,107.98,108.19,67898.0,106.4678,106.5762,106.3693,106.5762,67898.0
2024-01-23 11:45:00,108.19,108.28,108.1,108.11,76393.0,106.5762,106.6648,106.4875,106.4974,76393.0
2024-01-23 11:50:00,108.12,108.3,108.11,108.3,55424.0,106.5072,106.6845,106.4974,106.6845,55424.0
2024-01-23 11:55:00,108.29,108.38,108.23,108.36,64377.0,106.6747,106.7633,106.6156,106.7436,64377.0
2024-01-23 12:00:00,108.36,108.39,108.22,108.27,52431.0,106.7436,106.7732,106.6057,106.655,52431.0
2024-01-23 12:05:00,108.28,108.35,108.2,108.3,48073.0,106.6648,106.7338,106.586,106.6845,48073.0
2024-01-23 12:10:00,108.3,108.37,108.2,108.29,42052.0,106.6845,106.7535,106.586,106.6747,42052.0
2024-01-23 12:15:00,108.28,108.3,108.19,108.26,33582.0,106.6648,106.6845,106.5762,106.6451,33582.0
2024-01-23 12:20:00,108.25,108.28,108.08,108.11,43906.0,106.6353,106.6648,106.4678,106.4974,43906.0
2024-01-23 12:25:00,108.11,108.21,108.09,108.17,45069.0,106.4974,106.5959,106.4777,106.5565,45069.0
2024-01-23 12:30:00,108.17,108.26,108.13,108.14,25133.0,106.5565,106.6451,106.5171,106.5269,25133.0
2024-01-23 12:35:00,108.14,108.24,108.08,108.17,28532.0,106.5269,106.6254,106.4678,106.5565,28532.0
2024-01-23 12:40:00,108.18,108.24,108.12,108.22,26972.0,106.5663,106.6254,106.5072,106.6057,26972.0
2024-01-23 12:45:00,108.21,108.36,108.2,108.28,33234.0,106.5959,106.7436,106.586,106.6648,33234.0
2024-01-23 12:50:00,108.28,108.52,108.28,108.51,65367.0,106.6648,106.9013,106.6648,106.8914,65367.0
2024-01-23 12:55:00,108.51,108.66,108.48,108.63,83866.0,106.8914,107.0392,106.8618,107.0096,83866.0
2024-01-23 13:00:00,108.62,108.66,108.54,108.57,46650.0,106.9998,107.0392,106.921,106.9505,46650.0
2024-01-23 13:05:00,108.55,108.57,108.46,108.48,47716.0,106.9308,106.9505,106.8421,106.8618,47716.0
2024-01-23 13:10:00,108.49,108.59,108.47,108.53,33148.0,106.8717,106.9702,106.852,106.9111,33148.0
2024-01-23 13:15:00,108.53,108.66,108.51,108.59,55618.0,106.9111,107.0392,106.8914,106.9702,55618.0
2024-01-23 13:20:00,108.6,108.68,108.54,108.55,64932.0,106.9801,107.0589,106.921,106.9308,64932.0
2024-01-23 13:25:00,108.55,108.63,108.51,108.52,34868.0,106.9308,107.0096,106.8914,106.9013,34868.0
2024-01-23 13:30:00,108.52,108.57,108.4,108.48,55135.0,106.9013,106.9505,106.783,106.8618,55135.0
2024-01-23 13:35:00,108.47,108.49,108.4,108.43,36793.0,106.852,106.8717,106.783,106.8126,36793.0
2024-01-23 13:40:00,108.45,108.52,108.41,108.5,50114.0,106.8323,106.9013,106.7929,106.8815,50114.0
2024-01-23 13:45:00,108.5,108.65,108.48,108.62,48282.0,106.8815,107.0293,106.8618,106.9998,48282.0
2024-01-23 13:50:00,108.62,108.71,108.6,108.66,49289.0,106.9998,107.0884,106.9801,107.0392,49289.0
2024-01-23 13:55:00,108.67,108.71,108.54,108.68,48421.0,107.049,107.0884,106.921,107.0589,48421.0
2024-01-23 14:00:00,108.68,108.73,108.61,108.61,48737.0,107.0589,107.1081,106.9899,106.9899,48737.0
2024-01-23 14:05:00,108.6,108.61,108.51,108.57,47581.0,106.9801,106.9899,106.8914,106.9505,47581.0
2024-01-23 14:10:00,108.56,108.7,108.56,108.61,41892.0,106.9407,107.0786,106.9407,106.9899,41892.0
2024-01-23 14:15:00,108.61,108.61,108.51,108.56,28817.0,106.9899,106.9899,106.8914,106.9407,28817.0
2024-01-23 14:20:00,108.57,108.61,108.52,108.56,26681.0,106.9505,106.9899,106.9013,106.9407,26681.0
2024-01-23 14:25:00,108.57,108.58,108.44,108.56,44641.0,106.9505,106.9604,106.8224,106.9407,44641.0
2024-01-23 14:30:00,108.57,108.58,108.45,108.49,27909.0,106.9505,106.9604,106.8323,106.8717,27909.0
2024-01-23 14:35:00,108.5,108.67,108.48,108.64,35323.0,106.8815,107.049,106.8618,107.0195,35323.0
2024-01-23 14:40:00,108.64,108.75,108.64,108.72,48205.0,107.0195,107.1278,107.0195,107.0983,48205.0
2024-01-23 14:45:00,108.72,108.96,108.71,108.82,98132.0,107.0983,107.3347,107.0884,107.1968,98132.0
2024-01-23 14:50:00,108.81,108.89,108.74,108.88,34420.0,107.1869,107.2657,107.118,107.2559,34420.0
2024-01-23 14:55:00,108.88,109.0,108.88,108.91,97516.0,107.2559,107.3741,107.2559,107.2854,97516.0
2024-01-23 15:00:00,108.91,109.0,108.81,108.91,63510.0,107.2854,107.3741,107.1869,107.2854,63510.0
2024-01-23 15:05:00,108.92,109.07,108.88,109.0,65463.0,107.2953,107.443,107.2559,107.3741,65463.0
2024-01-23 15:10:00,109.0,109.33,108.99,109.25,116221.0,107.3741,107.6992,107.3642,107.6204,116221.0
2024-01-23 15:15:00,109.26,109.29,109.11,109.26,60651.0,107.6302,107.6598,107.4825,107.6302,60651.0
2024-01-23 15:20:00,109.27,109.32,109.17,109.17,84848.0,107.6401,107.6893,107.5416,107.5416,84848.0
2024-01-23 15:25:00,109.18,109.18,109.06,109.13,47009.0,107.5514,107.5514,107.4332,107.5022,47009.0
2024-01-23 15:30:00,109.13,109.2,109.0,109.05,126267.0,107.5022,107.5711,107.3741,107.4233,126267.0
2024-01-23 15:35:00,109.04,109.04,108.94,108.95,91188.0,107.4135,107.4135,107.315,107.3248,91188.0
2024-01-23 15:40:00,108.96,109.11,108.92,109.09,94402.0,107.3347,107.4825,107.2953,107.4627,94402.0
2024-01-23 15:45:00,109.09,109.17,108.93,108.97,123081.0,107.4627,107.5416,107.3051,107.3445,123081.0
2024-01-23 15:50:00,108.98,109.3,108.97,109.3,187676.0,107.3544,107.6696,107.3445,107.6696,187676.0
2024-01-23 15:55:00,109.3,109.43,109.22,109.27,306728.0,107.6696,107.7977,107.5908,107.6401,306728.0
2024-01-24 09:30:00,111.22,111.23,110.9,111.05,219319.0,109.561,109.5708,109.2457,109.3935,219319.0
2024-01-24 09:35:00,111.04,111.14,110.87,110.89,152488.0,109.3837,109.4822,109.2162,109.2359,152488.0
2024-01-24 09:40:00,110.9,110.98,110.78,110.96,67963.0,109.2457,109.3246,109.1275,109.3049,67963.0
2024-01-24 09:45:00,110.81,110.97,110.65,110.72,102660.0,109.1571,109.3147,108.9995,109.0684,102660.0
2024-01-24 09:50:00,110.7,110.85,110.65,110.77,79107.0,109.0487,109.1965,108.9995,109.1177,79107.0
2024-01-24 09:55:00,110.79,110.9,110.66,110.75,74593.0,109.1374,109.2457,109.0093,109.098,74593.0
2024-01-24 10:00:00,110.75,110.77,110.27,110.39,138616.0,109.098,109.1177,108.6251,108.7434,138616.0
2024-01-24 10:05:00,110.38,110.73,110.3,110.63,57924.0,108.7335,109.0783,108.6547,108.9798,57924.0
2024-01-24 10:10:00,110.66,110.85,110.49,110.8,82611.0,109.0093,109.1965,108.8419,109.1472,82611.0
2024-01-24 10:15:00,110.78,110.99,110.78,110.89,72995.0,109.1275,109.3344,109.1275,109.2359,72995.0
2024-01-24 10:20:00,110.91,110.95,110.75,110.89,71907.0,109.2556,109.295,109.098,109.2359,71907.0
2024-01-24 10:25:00,110.9,111.06,110.87,111.03,82660.0,109.2457,109.4034,109.2162,109.3738,82660.0
2024-01-24 10:30:00,111.04,111.08,110.94,111.03,53963.0,109.3837,109.4231,109.2852,109.3738,53963.0
2024-01-24 10:35:00,111.03,111.32,111.01,111.31,96334.0,109.3738,109.6595,109.3541,109.6496,96334.0
2024-01-24 10:40:00,111.33,111.74,111.25,111.74,160998.0,109.6693,110.0732,109.5905,110.0732,160998.0
2024-01-24 10:45:00,111.75,111.75,111.33,111.56,148908.0,110.0831,110.0831,109.6693,109.8959,148908.0
2024-01-24 10:50:00,111.55,111.55,111.13,111.26,109443.0,109.8861,109.8861,109.4723,109.6004,109443.0
2024-01-24 10:55:00,111.27,111.36,111.17,111.32,70380.0,109.6102,109.6989,109.5117,109.6595,70380.0
2024-01-24 11:00:00,111.33,111.52,111.33,111.48,110689.0,109.6693,109.8565,109.6693,109.8171,110689.0
2024-01-24 11:05:00,111.48,111.48,111.07,111.23,110759.0,109.8171,109.8171,109.4132,109.5708,110759.0
2024-01-24 11:10:00,111.24,111.25,111.05,111.07,63463.0,109.5807,109.5905,109.3935,109.4132,63463.0
2024-01-24 11:15:00,111.07,111.3,111.01,111.3,79070.0,109.4132,109.6398,109.3541,109.6398,79070.0
2024-01-24 11:20:00,111.29,111.48,111.23,111.34,67778.0,109.6299,109.8171,109.5708,109.6792,67778.0
2024-01-24 11:25:00,111.34,111.49,111.29,111.33,69260.0,109.6792,109.8269,109.6299,109.6693,69260.0
2024-01-24 11:30:00,111.33,111.43,111.17,111.2,64426.0,109.6693,109.7678,109.5117,109.5413,64426.0
2024-01-24 11:35:00,111.19,111.34,111.19,111.26,39205.0,109.5314,109.6792,109.5314,109.6004,39205.0
2024-01-24 11:40:00,111.25,111.4,111.17,111.19,85786.0,109.5905,109.7383,109.5117,109.5314,85786.0
2024-01-24 11:45:00,111.2,111.41,111.15,111.37,47064.0,109.5413,109.7481,109.492,109.7087,47064.0
2024-01-24 11:50:00,111.39,111.56,111.38,111.51,75050.0,109.7284,109.8959,109.7186,109.8467,75050.0
2024-01-24 11:55:00,111.51,111.62,111.48,111.56,56805.0,109.8467,109.955,109.8171,109.8959,56805.0
2024-01-24 12:00:00,111.59,111.64,111.41,111.52,55362.0,109.9255,109.9747,109.7481,109.8565,55362.0
2024-01-24 12:05:00,111.53,111.66,111.44,111.65,29757.0,109.8664,109.9944,109.7777,109.9846,29757.0
2024-01-24 12:10:00,111.66,111.69,111.3,111.43,126022.0,109.9944,110.024,109.6398,109.7678,126022.0
2024-01-24 12:15:00,111.4,111.47,111.32,111.36,44804.0,109.7383,109.8072,109.6595,109.6989,44804.0
2024-01-24 12:20:00,111.35,111.47,111.23,111.47,38866.0,109.689,109.8072,109.5708,109.8072,38866.0
2024-01-24 12:25:00,111.47,111.7,111.47,111.57,82680.0,109.8072,110.0338,109.8072,109.9058,82680.0
2024-01-24 12:30:00,111.61,111.78,111.61,111.75,67010.0,109.9452,110.1126,109.9452,110.0831,67010.0
2024-01-24 12:35:00,111.76,111.79,111.62,111.69,45906.0,110.0929,110.1225,109.955,110.024,45906.0
2024-01-24 12:40:00,111.7,111.7,111.6,111.63,32593.0,110.0338,110.0338,109.9353,109.9649,32593.0
2024-01-24 12:45:00,111.65,111.76,111.61,111.75,50380.0,109.9846,110.0929,109.9452,110.0831,50380.0
2024-01-24 12:50:00,111.78,111.86,111.7,111.84,72764.0,110.1126,110.1914,110.0338,110.1717,72764.0
2024-01-24 12:55:00,111.84,111.88,111.79,111.84,33813.0,110.1717,110.2111,110.1225,110.1717,33813.0
2024-01-24 13:00:00,111.85,111.86,111.39,111.46,147087.0,110.1816,110.1914,109.7284,109.7974,147087.0
2024-01-24 13:05:00,111.47,111.57,111.27,111.46,121302.0,109.8072,109.9058,109.6102,109.7974,121302.0
2024-01-24 13:10:00,111.46,111.48,111.19,111.2,88163.0,109.7974,109.8171,109.5314,109.5413,88163.0
2024-01-24 13:15:00,111.19,111.22,110.98,111.11,137971.0,109.5314,109.561,109.3246,109.4526,137971.0
2024-01-24 13:20:00,111.12,111.17,111.05,111.15,89814.0,109.4625,109.5117,109.3935,109.492,89814.0
2024-01-24 13:25:00,111.15,111.49,111.11,111.37,119698.0,109.492,109.8269,109.4526,109.7087,119698.0
2024-01-24 13:30:00,111.38,111.38,111.04,111.16,101323.0,109.7186,109.7186,109.3837,109.5019,101323.0
2024-01-24 13:35:00,111.17,111.2,110.77,110.77,94106.0,109.5117,109.5413,109.1177,109.1177,94106.0
2024-01-24 13:40:00,110.77,111.0,110.68,110.78,89654.0,109.1177,109.3443,109.029,109.1275,89654.0
2024-01-24 13:45:00,110.78,110.85,110.66,110.76,52956.0,109.1275,109.1965,109.0093,109.1078,52956.0
2024-01-24 13:50:00,110.77,110.87,110.63,110.84,53100.0,109.1177,109.2162,108.9798,109.1866,53100.0
2024-01-24 13:55:00,110.82,110.97,110.73,110.9,45267.0,109.1669,109.3147,109.0783,109.2457,45267.0
2024-01-24 14:00:00,110.9,110.94,110.73,110.8,49609.0,109.2457,109.2852,109.0783,109.1472,49609.0
2024-01-24 14:05:00,110.81,110.93,110.74,110.74,34519.0,109.1571,109.2753,109.0881,109.0881,34519.0
2024-01-24 14:10:00,110.75,110.75,110.48,110.5,60887.0,109.098,109.098,108.832,108.8517,60887.0
2024-01-24 14:15:00,110.52,110.59,110.44,110.49,52259.0,108.8714,108.9404,108.7926,108.8419,52259.0
2024-01-24 14:20:00,110.48,110.5,109.98,110.07,170277.0,108.832,108.8517,108.3395,108.4281,170277.0
2024-01-24 14:25:00,110.07,110.34,110.04,110.15,97938.0,108.4281,108.6941,108.3986,108.5069,97938.0
2024-01-24 14:30:00,110.19,110.37,110.01,110.1,83687.0,108.5463,108.7237,108.369,108.4577,83687.0
2024-01-24 14:35:00,110.1,110.26,110.07,110.24,71241.0,108.4577,108.6153,108.4281,108.5956,71241.0
2024-01-24 14:40:00,110.26,110.56,110.26,110.53,211948.0,108.6153,108.9108,108.6153,108.8813,211948.0
2024-01-24 14:45:00,110.53,110.68,110.52,110.63,76795.0,108.8813,109.029,108.8714,108.9798,76795.0
2024-01-24 14:50:00,110.64,110.72,110.52,110.59,47351.0,108.9896,109.0684,108.8714,108.9404,47351.0
2024-01-24 14:55:00,110.59,110.59,110.24,110.36,93320.0,108.9404,108.9404,108.5956,108.7138,93320.0
2024-01-24 15:00:00,110.37,110.53,110.16,110.45,64882.0,108.7237,108.8813,108.5168,108.8025,64882.0
2024-01-24 15:05:00,110.47,110.59,110.43,110.45,41237.0,108.8222,108.9404,108.7828,108.8025,41237.0
2024-01-24 15:10:00,110.45,110.45,109.86,109.94,185449.0,108.8025,108.8025,108.2213,108.3001,185449.0
2024-01-24 15:15:00,109.93,109.93,109.64,109.66,84150.0,108.2902,108.2902,108.0045,108.0242,84150.0
2024-01-24 15:20:00,109.68,109.9,109.64,109.88,55644.0,108.0439,108.2607,108.0045,108.241,55644.0
2024-01-24 15:25:00,109.87,109.88,109.59,109.66,64093.0,108.2311,108.241,107.9553,108.0242,64093.0
2024-01-24 15:30:00,109.67,109.9,109.62,109.88,54787.0,108.0341,108.2607,107.9848,108.241,54787.0
2024-01-24 15:35:00,109.88,110.12,109.85,110.04,78881.0,108.241,108.4774,108.2114,108.3986,78881.0
2024-01-24 15:40:00,110.04,110.26,110.04,110.16,69127.0,108.3986,108.6153,108.3986,108.5168,69127.0
2024-01-24 15:45:00,110.18,110.2,109.65,109.7,96773.0,108.5365,108.5562,108.0144,108.0636,96773.0
2024-01-24 15:50:00,109.64,109.68,109.34,109.46,150065.0,108.0045,108.0439,107.709,107.8272,150065.0
2024-01-24 15:55:00,109.49,109.83,109.37,109.58,133492.0,107.8568,108.1917,107.7386,107.9454,133492.0
2024-01-25 09:30:00,110.96,111.06,110.55,110.93,162760.0,109.3049,109.4034,108.901,109.2753,162760.0
2024-01-25 09:35:00,110.95,110.99,110.7,110.82,87537.0,109.295,109.3344,109.0487,109.1669,87537.0
2024-01-25 09:40:00,110.83,110.94,110.46,110.58,89086.0,109.1768,109.2852,108.8123,108.9305,89086.0
2024-01-25 09:45:00,110.6,110.68,110.44,110.66,62084.0,108.9502,109.029,108.7926,109.0093,62084.0
2024-01-25 09:50:00,110.64,110.96,110.62,110.95,81405.0,108.9896,109.3049,108.9699,109.295,81405.0
2024-01-25 09:55:00,110.94,111.0,110.73,110.81,67478.0,109.2852,109.3443,109.0783,109.1571,67478.0
2024-01-25 10:00:00,110.82,110.9,110.54,110.72,64720.0,109.1669,109.2457,108.8911,109.0684,64720.0
2024-01-25 10:05:00,110.73,111.09,110.64,111.08,84612.0,109.0783,109.4329,108.9896,109.4231,84612.0
2024-01-25 10:10:00,111.1,111.21,110.89,111.01,111340.0,109.4428,109.5511,109.2359,109.3541,111340.0
2024-01-25 10:15:00,111.03,111.16,110.95,111.13,60741.0,109.3738,109.5019,109.295,109.4723,60741.0
2024-01-25 10:20:00,111.13,111.48,111.13,111.35,138245.0,109.4723,109.8171,109.4723,109.689,138245.0
2024-01-25 10:25:00,111.36,111.4,111.24,111.29,45741.0,109.6989,109.7383,109.5807,109.6299,45741.0
2024-01-25 10:30:00,111.35,111.39,110.95,110.95,71514.0,109.689,109.7284,109.295,109.295,71514.0
2024-01-25 10:35:00,110.96,110.97,110.55,110.78,95909.0,109.3049,109.3147,108.901,109.1275,95909.0
2024-01-25 10:40:00,110.79,111.02,110.74,110.98,30591.0,109.1374,109.364,109.0881,109.3246,30591.0
2024-01-25 10:45:00,110.98,111.0,110.59,110.61,45658.0,109.3246,109.3443,108.9404,108.9601,45658.0
2024-01-25 10:50:00,110.64,110.78,110.51,110.59,60403.0,108.9896,109.1275,108.8616,108.9404,60403.0
2024-01-25 10:55:00,110.58,110.77,110.52,110.72,43886.0,108.9305,109.1177,108.8714,109.0684,43886.0
2024-01-25 11:00:00,110.72,110.72,110.48,110.55,64267.0,109.0684,109.0684,108.832,108.901,64267.0
2024-01-25 11:05:00,110.54,110.85,110.51,110.73,73239.0,108.8911,109.1965,108.8616,109.0783,73239.0
2024-01-25 11:10:00,110.75,110.93,110.63,110.93,62148.0,109.098,109.2753,108.9798,109.2753,62148.0
2024-01-25 11:15:00,110.93,111.13,110.88,110.97,73041.0,109.2753,109.4723,109.226,109.3147,73041.0
2024-01-25 11:20:00,110.96,111.06,110.85,111.0,33703.0,109.3049,109.4034,109.1965,109.3443,33703.0
2024-01-25 11:25:00,111.0,111.17,110.93,111.13,45048.0,109.3443,109.5117,109.2753,109.4723,45048.0
2024-01-25 11:30:00,111.13,111.16,110.94,111.12,58464.0,109.4723,109.5019,109.2852,109.4625,58464.0
2024-01-25 11:35:00,111.11,111.16,111.04,111.09,26385.0,109.4526,109.5019,109.3837,109.4329,26385.0
2024-01-25 11:40:00,111.08,111.1,110.77,110.93,69538.0,109.4231,109.4428,109.1177,109.2753,69538.0
2024-01-25 11:45:00,110.93,111.15,110.85,111.13,38017.0,109.2753,109.492,109.1965,109.4723,38017.0
2024-01-25 11:50:00,111.13,111.35,111.13,111.22,69486.0,109.4723,109.689,109.4723,109.561,69486.0
2024-01-25 11:55:00,111.2,111.2,110.88,111.02,89903.0,109.5413,109.5413,109.226,109.364,89903.0
2024-01-25 12:00:00,111.03,111.1,110.67,110.74,48453.0,109.3738,109.4428,109.0192,109.0881,48453.0
2024-01-25 12:05:00,110.76,110.77,110.35,110.47,112799.0,109.1078,109.1177,108.704,108.8222,112799.0
2024-01-25 12:10:00,110.45,110.58,110.44,110.49,80690.0,108.8025,108.9305,108.7926,108.8419,80690.0
2024-01-25 12:15:00,110.5,110.72,110.44,110.45,50536.0,108.8517,109.0684,108.7926,108.8025,50536.0
2024-01-25 12:20:00,110.45,110.58,110.35,110.38,57125.0,108.8025,108.9305,108.704,108.7335,57125.0
2024-01-25 12:25:00,110.37,110.55,110.19,110.34,72264.0,108.7237,108.901,108.5463,108.6941,72264.0
2024-01-25 12:30:00,110.38,110.44,110.05,110.12,52000.0,108.7335,108.7926,108.4084,108.4774,52000.0
2024-01-25 12:35:00,110.08,110.23,110.03,110.2,29153.0,108.438,108.5857,108.3887,108.5562,29153.0
2024-01-25 12:40:00,110.22,110.33,110.17,110.3,36135.0,108.5759,108.6843,108.5266,108.6547,36135.0
2024-01-25 12:45:00,110.28,110.32,110.04,110.14,58114.0,108.635,108.6744,108.3986,108.4971,58114.0
2024-01-25 12:50:00,110.18,110.22,110.05,110.21,41349.0,108.5365,108.5759,108.4084,108.566,41349.0
2024-01-25 12:55:00,110.2,110.36,110.18,110.29,48385.0,108.5562,108.7138,108.5365,108.6448,48385.0
2024-01-25 13:00:00,110.32,110.76,110.23,110.53,113599.0,108.6744,109.1078,108.5857,108.8813,113599.0
2024-01-25 13:05:00,110.54,110.81,110.52,110.58,53860.0,108.8911,109.1571,108.8714,108.9305,53860.0
2024-01-25 13:10:00,110.59,110.72,110.49,110.51,25112.0,108.9404,109.0684,108.8419,108.8616,25112.0
2024-01-25 13:15:00,110.51,110.51,109.98,110.1,70369.0,108.8616,108.8616,108.3395,108.4577,70369.0
2024-01-25 13:20:00,110.07,110.24,110.0,110.0,50490.0,108.4281,108.5956,108.3592,108.3592,50490.0
2024-01-25 13:25:00,110.0,110.21,109.98,110.11,62711.0,108.3592,108.566,108.3395,108.4675,62711.0
2024-01-25 13:30:00,110.1,110.13,109.96,109.99,39585.0,108.4577,108.4872,108.3198,108.3493,39585.0
2024-01-25 13:35:00,110.0,110.19,109.96,110.19,47825.0,108.3592,108.5463,108.3198,108.5463,47825.0
2024-01-25 13:40:00,110.17,110.44,110.15,110.32,45006.0,108.5266,108.7926,108.5069,108.6744,45006.0
2024-01-25 13:45:00,110.31,110.47,110.2,110.41,68711.0,108.6646,108.8222,108.5562,108.7631,68711.0
2024-01-25 13:50:00,110.41,110.45,110.14,110.15,32448.0,108.7631,108.8025,108.4971,108.5069,32448.0
2024-01-25 13:55:00,110.14,110.14,109.77,109.88,111927.0,108.4971,108.4971,108.1326,108.241,111927.0
2024-01-25 14:00:00,109.86,109.87,109.58,109.73,85388.0,108.2213,108.2311,107.9454,108.0932,85388.0
2024-01-25 14:05:00,109.71,109.79,109.51,109.61,64568.0,108.0735,108.1523,107.8765,107.975,64568.0
2024-01-25 14:10:00,109.61,109.9,109.6,109.84,52891.0,107.975,108.2607,107.9651,108.2016,52891.0
2024-01-25 14:15:00,109.85,109.97,109.72,109.97,24111.0,108.2114,108.3296,108.0834,108.3296,24111.0
2024-01-25 14:20:00,109.97,110.02,109.78,109.8,32138.0,108.3296,108.3789,108.1425,108.1622,32138.0
2024-01-25 14:25:00,109.78,110.1,109.78,110.03,44129.0,108.1425,108.4577,108.1425,108.3887,44129.0
2024-01-25 14:30:00,110.02,110.14,109.97,110.12,55833.0,108.3789,108.4971,108.3296,108.4774,55833.0
2024-01-25 14:35:00,110.13,110.21,109.84,109.98,53219.0,108.4872,108.566,108.2016,108.3395,53219.0
2024-01-25 14:40:00,109.99,110.01,109.79,109.9,29267.0,108.3493,108.369,108.1523,108.2607,29267.0
2024-01-25 14:45:00,109.88,109.97,109.79,109.92,38718.0,108.241,108.3296,108.1523,108.2804,38718.0
2024-01-25 14:50:00,109.83,110.19,109.78,110.18,48100.0,108.1917,108.5463,108.1425,108.5365,48100.0
2024-01-25 14:55:00,110.17,110.35,110.12,110.34,75805.0,108.5266,108.704,108.4774,108.6941,75805.0
2024-01-25 15:00:00,110.34,110.42,110.25,110.38,47402.0,108.6941,108.7729,108.6054,108.7335,47402.0
2024-01-25 15:05:00,110.37,110.41,110.26,110.36,45968.0,108.7237,108.7631,108.6153,108.7138,45968.0
2024-01-25 15:10:00,110.33,110.43,110.15,110.18,40615.0,108.6843,108.7828,108.5069,108.5365,40615.0
2024-01-25 15:15:00,110.2,110.46,110.11,110.45,39638.0,108.5562,108.8123,108.4675,108.8025,39638.0
2024-01-25 15:20:00,110.45,110.51,110.2,110.2,67907.0,108.8025,108.8616,108.5562,108.5562,67907.0
2024-01-25 15:25:00,110.22,110.37,110.21,110.27,31420.0,108.5759,108.7237,108.566,108.6251,31420.0
2024-01-25 15:30:00,110.26,110.76,110.2,110.64,93205.0,108.6153,109.1078,108.5562,108.9896,93205.0
2024-01-25 15:35:00,110.66,110.84,110.55,110.63,44479.0,109.0093,109.1866,108.901,108.9798,44479.0
2024-01-25 15:40:00,110.63,110.75,110.51,110.59,58991.0,108.9798,109.098,108.8616,108.9404,58991.0
2024-01-25 15:45:00,110.59,110.7,110.53,110.68,43408.0,108.9404,109.0487,108.8813,109.029,43408.0
2024-01-25 15:50:00,110.69,110.92,110.66,110.82,132257.0,109.0389,109.2655,109.0093,109.1669,132257.0
2024-01-25 15:55:00,110.82,111.31,110.78,111.28,202513.0,109.1669,109.6496,109.1275,109.6201,202513.0
2024-01-26 09:30:00,110.93,111.4,110.85,111.29,206389.0,109.2753,109.7383,109.1965,109.6299,206389.0
2024-01-26 09:35:00,111.29,111.37,110.94,111.16,80032.0,109.6299,109.7087,109.2852,109.5019,80032.0
2024-01-26 09:40:00,111.15,111.23,111.03,111.14,76146.0,109.492,109.5708,109.3738,109.4822,76146.0
2024-01-26 09:45:00,111.13,111.13,110.85,110.92,65114.0,109.4723,109.4723,109.1965,109.2655,65114.0
2024-01-26 09:50:00,110.92,111.03,110.68,110.82,56004.0,109.2655,109.3738,109.029,109.1669,56004.0
2024-01-26 09:55:00,110.8,111.03,110.7,111.01,55539.0,109.1472,109.3738,109.0487,109.3541,55539.0
2024-01-26 10:00:00,111.01,111.02,110.79,110.82,55925.0,109.3541,109.364,109.1374,109.1669,55925.0
2024-01-26 10:05:00,110.83,110.89,110.55,110.83,59905.0,109.1768,109.2359,108.901,109.1768,59905.0
2024-01-26 10:10:00,110.85,110.96,110.79,110.92,44815.0,109.1965,109.3049,109.1374,109.2655,44815.0
2024-01-26 10:15:00,110.91,110.91,110.65,110.83,91918.0,109.2556,109.2556,108.9995,109.1768,91918.0
2024-01-26 10:20:00,110.85,111.11,110.81,111.08,108469.0,109.1965,109.4526,109.1571,109.4231,108469.0
2024-01-26 10:25:00,111.08,111.36,111.07,111.33,116049.0,109.4231,109.6989,109.4132,109.6693,116049.0
2024-01-26 10:30:00,111.32,111.56,111.26,111.48,107266.0,109.6595,109.8959,109.6004,109.8171,107266.0
2024-01-26 10:35:00,111.48,111.68,111.38,111.53,74138.0,109.8171,110.0141,109.7186,109.8664,74138.0
2024-01-26 10:40:00,111.53,111.75,111.52,111.71,90145.0,109.8664,110.0831,109.8565,110.0437,90145.0
2024-01-26 10:45:00,111.71,111.8,111.63,111.76,85490.0,110.0437,110.1323,109.9649,110.0929,85490.0
2024-01-26 10:50:00,111.76,111.93,111.68,111.78,140893.0,110.0929,110.2604,110.0141,110.1126,140893.0
2024-01-26 10:55:00,111.79,111.92,111.72,111.91,75958.0,110.1225,110.2505,110.0535,110.2407,75958.0
2024-01-26 11:00:00,111.91,111.98,111.67,111.71,94054.0,110.2407,110.3096,110.0043,110.0437,94054.0
2024-01-26 11:05:00,111.71,111.81,111.58,111.77,69661.0,110.0437,110.1422,109.9156,110.1028,69661.0
2024-01-26 11:10:00,111.8,111.81,111.48,111.51,80278.0,110.1323,110.1422,109.8171,109.8467,80278.0
2024-01-26 11:15:00,111.5,111.65,111.46,111.47,53801.0,109.8368,109.9846,109.7974,109.8072,53801.0
2024-01-26 11:20:00,111.49,111.65,111.47,111.61,40725.0,109.8269,109.9846,109.8072,109.9452,40725.0
2024-01-26 11:25:00,111.63,111.73,111.6,111.68,66698.0,109.9649,110.0634,109.9353,110.0141,66698.0
2024-01-26 11:30:00,111.67,111.77,111.66,111.68,76631.0,110.0043,110.1028,109.9944,110.0141,76631.0
2024-01-26 11:35:00,111.69,111.75,111.29,111.36,101185.0,110.024,110.0831,109.6299,109.6989,101185.0
2024-01-26 11:40:00,111.36,111.45,111.29,111.37,63384.0,109.6989,109.7875,109.6299,109.7087,63384.0
2024-01-26 11:45:00,111.39,111.56,111.29,111.56,61353.0,109.7284,109.8959,109.6299,109.8959,61353.0
2024-01-26 11:50:00,111.56,111.67,111.52,111.62,60190.0,109.8959,110.0043,109.8565,109.955,60190.0
2024-01-26 11:55:00,111.6,111.78,111.57,111.72,59302.0,109.9353,110.1126,109.9058,110.0535,59302.0
2024-01-26 12:00:00,111.71,111.77,111.65,111.71,33238.0,110.0437,110.1028,109.9846,110.0437,33238.0
2024-01-26 12:05:00,111.7,111.81,111.5,111.53,106269.0,110.0338,110.1422,109.8368,109.8664,106269.0
2024-01-26 12:10:00,111.53,111.67,111.38,111.63,92087.0,109.8664,110.0043,109.7186,109.9649,92087.0
2024-01-26 12:15:00,111.61,111.74,111.61,111.73,39254.0,109.9452,110.0732,109.9452,110.0634,39254.0
2024-01-26 12:20:00,111.72,111.77,111.43,111.48,41905.0,110.0535,110.1028,109.7678,109.8171,41905.0
2024-01-26 12:25:00,111.48,111.54,111.4,111.46,74926.0,109.8171,109.8762,109.7383,109.7974,74926.0
2024-01-26 12:30:00,111.45,111.45,111.08,111.17,101101.0,109.7875,109.7875,109.4231,109.5117,101101.0
2024-01-26 12:35:00,111.15,111.19,110.66,110.8,139755.0,109.492,109.5314,109.0093,109.1472,139755.0
2024-01-26 12:40:00,110.79,110.9,110.65,110.75,70642.0,109.1374,109.2457,108.9995,109.098,70642.0
2024-01-26 12:45:00,110.76,110.85,110.37,110.39,103790.0,109.1078,109.1965,108.7237,108.7434,103790.0
2024-01-26 12:50:00,110.41,110.65,110.33,110.65,77100.0,108.7631,108.9995,108.6843,108.9995,77100.0
2024-01-26 12:55:00,110.65,110.66,110.48,110.55,67936.0,108.9995,109.0093,108.832,108.901,67936.0
2024-01-26 13:00:00,110.53,110.68,110.38,110.59,88477.0,108.8813,109.029,108.7335,108.9404,88477.0
2024-01-26 13:05:00,110.59,110.71,110.49,110.69,63802.0,108.9404,109.0586,108.8419,109.0389,63802.0
2024-01-26 13:10:00,110.67,110.74,110.62,110.65,41601.0,109.0192,109.0881,108.9699,108.9995,41601.0
2024-01-26 13:15:00,110.64,110.64,110.46,110.53,71824.0,108.9896,108.9896,108.8123,108.8813,71824.0
2024-01-26 13:20:00,110.52,110.82,110.5,110.76,58500.0,108.8714,109.1669,108.8517,109.1078,58500.0
2024-01-26 13:25:00,110.78,110.88,110.66,110.8,70954.0,109.1275,109.226,109.0093,109.1472,70954.0
2024-01-26 13:30:00,110.84,110.88,110.65,110.83,50082.0,109.1866,109.226,108.9995,109.1768,50082.0
2024-01-26 13:35:00,110.84,110.87,110.68,110.68,36914.0,109.1866,109.2162,109.029,109.029,36914.0
2024-01-26 13:40:00,110.69,110.69,110.33,110.43,106243.0,109.0389,109.0389,108.6843,108.7828,106243.0
2024-01-26 13:45:00,110.43,110.47,110.27,110.38,89623.0,108.7828,108.8222,108.6251,108.7335,89623.0
2024-01-26 13:50:00,110.36,110.47,110.23,110.35,63700.0,108.7138,108.8222,108.5857,108.704,63700.0
2024-01-26 13:55:00,110.35,110.61,110.29,110.52,61903.0,108.704,108.9601,108.6448,108.8714,61903.0
2024-01-26 14:00:00,110.52,110.86,110.5,110.74,69275.0,108.8714,109.2063,108.8517,109.0881,69275.0
2024-01-26 14:05:00,110.75,110.84,110.66,110.75,50193.0,109.098,109.1866,109.0093,109.098,50193.0
2024-01-26 14:10:00,110.75,110.8,110.63,110.72,24790.0,109.098,109.1472,108.9798,109.0684,24790.0
2024-01-26 14:15:00,110.72,110.85,110.69,110.71,45930.0,109.0684,109.1965,109.0389,109.0586,45930.0
2024-01-26 14:20:00,110.72,110.78,110.56,110.6,55419.0,109.0684,109.1275,108.9108,108.9502,55419.0
2024-01-26 14:25:00,110.6,110.75,110.55,110.65,58372.0,108.9502,109.098,108.901,108.9995,58372.0
2024-01-26 14:30:00,110.68,110.73,110.5,110.56,40794.0,109.029,109.0783,108.8517,108.9108,40794.0
2024-01-26 14:35:00,110.57,110.86,110.55,110.84,49228.0,108.9207,109.2063,108.901,109.1866,49228.0
2024-01-26 14:40:00,110.85,111.09,110.85,111.06,99678.0,109.1965,109.4329,109.1965,109.4034,99678.0
2024-01-26 14:45:00,111.04,111.16,111.01,111.1,69387.0,109.3837,109.5019,109.3541,109.4428,69387.0
2024-01-26 14:50:00,111.11,111.31,111.1,111.13,80324.0,109.4526,109.6496,109.4428,109.4723,80324.0
2024-01-26 14:55:00,111.13,111.24,110.94,111.21,72369.0,109.4723,109.5807,109.2852,109.5511,72369.0
2024-01-26 15:00:00,111.2,111.25,111.12,111.13,45428.0,109.5413,109.5905,109.4625,109.4723,45428.0
2024-01-26 15:05:00,111.11,111.19,111.03,111.06,41506.0,109.4526,109.5314,109.3738,109.4034,41506.0
2024-01-26 15:10:00,111.06,111.18,111.02,111.17,53434.0,109.4034,109.5216,109.364,109.5117,53434.0
2024-01-26 15:15:00,111.17,111.23,111.09,111.09,48818.0,109.5117,109.5708,109.4329,109.4329,48818.0
2024-01-26 15:20:00,111.1,111.1,110.83,110.93,73456.0,109.4428,109.4428,109.1768,109.2753,73456.0
2024-01-26 15:25:00,110.93,111.04,110.77,110.85,60473.0,109.2753,109.3837,109.1177,109.1965,60473.0
2024-01-26 15:30:00,110.85,110.93,110.72,110.78,58638.0,109.1965,109.2753,109.0684,109.1275,58638.0
2024-01-26 15:35:00,110.78,110.86,110.67,110.68,74075.0,109.1275,109.2063,109.0192,109.029,74075.0
2024-01-26 15:40:00,110.67,110.82,110.56,110.77,83968.0,109.0192,109.1669,108.9108,109.1177,83968.0
2024-01-26 15:45:00,110.78,110.86,110.65,110.84,178803.0,109.1275,109.2063,108.9995,109.1866,178803.0
2024-01-26 15:50:00,110.83,110.93,110.69,110.79,419775.0,109.1768,109.2753,109.0389,109.1374,419775.0
2024-01-26 15:55:00,110.78,111.02,110.73,110.86,612985.0,109.1275,109.364,109.0783,109.2063,612985.0
2024-01-29 09:30:00,110.96,111.13,110.81,111.11,124330.0,109.3049,109.4723,109.1571,109.4526,124330.0
2024-01-29 09:35:00,111.12,111.28,111.04,111.12,72171.0,109.4625,109.6201,109.3837,109.4625,72171.0
2024-01-29 09:40:00,111.14,111.17,111.01,111.1,53548.0,109.4822,109.5117,109.3541,109.4428,53548.0
2024-01-29 09:45:00,111.1,111.19,110.97,111.07,34103.0,109.4428,109.5314,109.3147,109.4132,34103.0
2024-01-29 09:50:00,111.08,111.2,111.07,111.2,36937.0,109.4231,109.5413,109.4132,109.5413,36937.0
2024-01-29 09:55:00,111.2,111.29,111.09,111.2,61078.0,109.5413,109.6299,109.4329,109.5413,61078.0
2024-01-29 10:00:00,111.22,111.23,110.91,110.97,56945.0,109.561,109.5708,109.2556,109.3147,56945.0
2024-01-29 10:05:00,110.97,111.23,110.95,111.2,51137.0,109.3147,109.5708,109.295,109.5413,51137.0
2024-01-29 10:10:00,111.22,111.36,111.2,111.27,48689.0,109.561,109.6989,109.5413,109.6102,48689.0
2024-01-29 10:15:00,111.25,111.36,111.24,111.35,111430.0,109.5905,109.6989,109.5807,109.689,111430.0
2024-01-29 10:20:00,111.35,111.35,110.85,110.94,87975.0,109.689,109.689,109.1965,109.2852,87975.0
2024-01-29 10:25:00,110.95,110.97,110.77,110.95,94242.0,109.295,109.3147,109.1177,109.295,94242.0
2024-01-29 10:30:00,110.94,111.13,110.62,110.79,116193.0,109.2852,109.4723,108.9699,109.1374,116193.0
2024-01-29 10:35:00,110.79,111.04,110.7,111.01,54430.0,109.1374,109.3837,109.0487,109.3541,54430.0
2024-01-29 10:40:00,111.03,111.08,110.8,110.87,73290.0,109.3738,109.4231,109.1472,109.2162,73290.0
2024-01-29 10:45:00,110.89,110.97,110.76,110.81,49738.0,109.2359,109.3147,109.1078,109.1571,49738.0
2024-01-29 10:50:00,110.78,110.91,110.72,110.89,43367.0,109.1275,109.2556,109.0684,109.2359,43367.0
2024-01-29 10:55:00,110.87,110.94,110.65,110.72,57093.0,109.2162,109.2852,108.9995,109.0684,57093.0
2024-01-29 11:00:00,110.71,110.79,110.61,110.75,48927.0,109.0586,109.1374,108.9601,109.098,48927.0
2024-01-29 11:05:00,110.76,110.81,110.72,110.77,32687.0,109.1078,109.1571,109.0684,109.1177,32687.0
2024-01-29 11:10:00,110.82,110.92,110.81,110.91,54732.0,109.1669,109.2655,109.1571,109.2556,54732.0
2024-01-29 11:15:00,110.9,111.02,110.85,110.98,46724.0,109.2457,109.364,109.1965,109.3246,46724.0
2024-01-29 11:20:00,111.03,111.03,110.79,110.88,49352.0,109.3738,109.3738,109.1374,109.226,49352.0
2024-01-29 11:25:00,110.9,111.06,110.83,111.01,42863.0,109.2457,109.4034,109.1768,109.3541,42863.0
2024-01-29 11:30:00,111.02,111.14,111.02,111.05,47935.0,109.364,109.4822,109.364,109.3935,47935.0
2024-01-29 11:35:00,111.06,111.14,111.0,111.12,26342.0,109.4034,109.4822,109.3443,109.4625,26342.0
2024-01-29 11:40:00,111.14,111.2,111.07,111.16,28343.0,109.4822,109.5413,109.4132,109.5019,28343.0
2024-01-29 11:45:00,111.15,111.25,111.15,111.22,39208.0,109.492,109.5905,109.492,109.561,39208.0
2024-01-29 11:50:00,111.21,111.28,111.14,111.25,49456.0,109.5511,109.6201,109.4822,109.5905,49456.0
2024-01-29 11:55:00,111.25,111.31,111.22,111.28,25504.0,109.5905,109.6496,109.561,109.6201,25504.0
2024-01-29 12:00:00,111.28,111.32,111.14,111.19,50613.0,109.6201,109.6595,109.4822,109.5314,50613.0
2024-01-29 12:05:00,111.18,111.21,111.11,111.2,24371.0,109.5216,109.5511,109.4526,109.5413,24371.0
2024-01-29 12:10:00,111.21,111.28,111.21,111.21,42021.0,109.5511,109.6201,109.5511,109.5511,42021.0
2024-01-29 12:15:00,111.19,111.31,111.17,111.21,33627.0,109.5314,109.6496,109.5117,109.5511,33627.0
2024-01-29 12:20:00,111.19,111.45,111.11,111.4,72783.0,109.5314,109.7875,109.4526,109.7383,72783.0
2024-01-29 12:25:00,111.4,111.51,111.31,111.34,83898.0,109.7383,109.8467,109.6496,109.6792,83898.0
2024-01-29 12:30:00,111.36,111.47,111.36,111.4,67876.0,109.6989,109.8072,109.6989,109.7383,67876.0
2024-01-29 12:35:00,111.4,111.55,111.39,111.52,44612.0,109.7383,109.8861,109.7284,109.8565,44612.0
2024-01-29 12:40:00,111.53,111.58,111.36,111.39,49238.0,109.8664,109.9156,109.6989,109.7284,49238.0
2024-01-29 12:45:00,111.39,111.39,111.09,111.18,91450.0,109.7284,109.7284,109.4329,109.5216,91450.0
2024-01-29 12:50:00,111.17,111.27,111.11,111.2,49780.0,109.5117,109.6102,109.4526,109.5413,49780.0
2024-01-29 12:55:00,111.2,111.37,111.19,111.31,64966.0,109.5413,109.7087,109.5314,109.6496,64966.0
2024-01-29 13:00:00,111.3,111.34,111.07,111.19,35922.0,109.6398,109.6792,109.4132,109.5314,35922.0
2024-01-29 13:05:00,111.19,111.31,111.19,111.26,17540.0,109.5314,109.6496,109.5314,109.6004,17540.0
2024-01-29 13:10:00,111.26,111.27,111.13,111.22,16455.0,109.6004,109.6102,109.4723,109.561,16455.0
2024-01-29 13:15:00,111.22,111.31,111.17,111.27,9841.0,109.561,109.6496,109.5117,109.6102,9841.0
2024-01-29 13:20:00,111.29,111.37,111.26,111.36,22323.0,109.6299,109.7087,109.6004,109.6989,22323.0
2024-01-29 13:25:00,111.38,111.49,111.38,111.47,53369.0,109.7186,109.8269,109.7186,109.8072,53369.0
2024-01-29 13:30:00,111.48,111.52,111.41,111.43,49000.0,109.8171,109.8565,109.7481,109.7678,49000.0
2024-01-29 13:35:00,111.43,111.49,111.43,111.43,16819.0,109.7678,109.8269,109.7678,109.7678,16819.0
2024-01-29 13:40:00,111.43,111.55,111.41,111.49,34898.0,109.7678,109.8861,109.7481,109.8269,34898.0
2024-01-29 13:45:00,111.48,111.51,111.45,111.47,11310.0,109.8171,109.8467,109.7875,109.8072,11310.0
2024-01-29 13:50:00,111.47,111.48,111.33,111.35,41259.0,109.8072,109.8171,109.6693,109.689,41259.0
2024-01-29 13:55:00,111.35,111.37,111.31,111.34,12299.0,109.689,109.7087,109.6496,109.6792,12299.0
2024-01-29 14:00:00,111.33,111.43,111.24,111.39,38687.0,109.6693,109.7678,109.5807,109.7284,38687.0
2024-01-29 14:05:00,111.39,111.51,111.38,111.51,23730.0,109.7284,109.8467,109.7186,109.8467,23730.0
2024-01-29 14:10:00,111.52,111.72,111.52,111.72,98544.0,109.8565,110.0535,109.8565,110.0535,98544.0
2024-01-29 14:15:00,111.68,111.8,111.59,111.6,54227.0,110.0141,110.1323,109.9255,109.9353,54227.0
2024-01-29 14:20:00,111.62,111.7,111.6,111.69,11098.0,109.955,110.0338,109.9353,110.024,11098.0
2024-01-29 14:25:00,111.67,111.73,111.61,111.72,23924.0,110.0043,110.0634,109.9452,110.0535,23924.0
2024-01-29 14:30:00,111.73,111.84,111.67,111.79,45059.0,110.0634,110.1717,110.0043,110.1225,45059.0
2024-01-29 14:35:00,111.79,111.91,111.76,111.8,41317.0,110.1225,110.2407,110.0929,110.1323,41317.0
2024-01-29 14:40:00,111.83,111.93,111.78,111.86,80133.0,110.1619,110.2604,110.1126,110.1914,80133.0
2024-01-29 14:45:00,111.86,111.87,111.67,111.67,44825.0,110.1914,110.2013,110.0043,110.0043,44825.0
2024-01-29 14:50:00,111.68,111.79,111.68,111.75,57846.0,110.0141,110.1225,110.0141,110.0831,57846.0
2024-01-29 14:55:00,111.75,111.87,111.75,111.79,33349.0,110.0831,110.2013,110.0831,110.1225,33349.0
2024-01-29 15:00:00,111.8,112.63,111.79,112.45,271120.0,110.1323,110.9499,110.1225,110.7726,271120.0
2024-01-29 15:05:00,112.44,112.77,112.32,112.56,132301.0,110.7628,111.0879,110.6446,110.881,132301.0
2024-01-29 15:10:00,112.57,112.68,112.56,112.59,47914.0,110.8908,110.9992,110.881,110.9105,47914.0
2024-01-29 15:15:00,112.59,113.09,112.56,113.09,122564.0,110.9105,111.4031,110.881,111.4031,122564.0
2024-01-29 15:20:00,113.11,113.29,113.04,113.25,104729.0,111.4228,111.6001,111.3538,111.5607,104729.0
2024-01-29 15:25:00,113.25,113.51,113.1,113.2,161549.0,111.5607,111.8168,111.4129,111.5114,161549.0
2024-01-29 15:30:00,113.2,113.37,113.2,113.27,67897.0,111.5114,111.6789,111.5114,111.5804,67897.0
2024-01-29 15:35:00,113.27,113.34,113.08,113.11,70566.0,111.5804,111.6494,111.3932,111.4228,70566.0
2024-01-29 15:40:00,113.1,113.13,112.98,113.02,72349.0,111.4129,111.4425,111.2947,111.3341,72349.0
2024-01-29 15:45:00,113.0,113.03,112.82,112.91,96255.0,111.3144,111.344,111.1371,111.2258,96255.0
2024-01-29 15:50:00,112.92,113.12,112.86,112.98,160201.0,111.2356,111.4326,111.1765,111.2947,160201.0
2024-01-29 15:55:00,112.99,113.47,112.93,113.4,364554.0,111.3046,111.7774,111.2455,111.7085,364554.0
2024-01-30 09:30:00,112.89,113.24,112.87,113.19,253203.0,111.2061,111.5508,111.1864,111.5016,253203.0
2024-01-30 09:35:00,113.18,113.3,113.1,113.21,89859.0,111.4917,111.61,111.4129,111.5213,89859.0
2024-01-30 09:40:00,113.21,113.25,113.12,113.22,54909.0,111.5213,111.5607,111.4326,111.5311,54909.0
2024-01-30 09:45:00,113.22,113.33,113.18,113.29,53065.0,111.5311,111.6395,111.4917,111.6001,53065.0
2024-01-30 09:50:00,113.29,113.38,113.26,113.37,78801.0,111.6001,111.6888,111.5705,111.6789,78801.0
2024-01-30 09:55:00,113.37,113.4,113.26,113.39,42659.0,111.6789,111.7085,111.5705,111.6986,42659.0
2024-01-30 10:00:00,113.41,113.44,112.78,112.98,144206.0,111.7183,111.7479,111.0977,111.2947,144206.0
2024-01-30 10:05:00,112.99,113.17,112.83,113.13,67319.0,111.3046,111.4819,111.147,111.4425,67319.0
2024-01-30 10:10:00,113.15,113.23,112.99,113.06,48306.0,111.4622,111.541,111.3046,111.3735,48306.0
2024-01-30 10:15:00,113.06,113.18,112.88,113.09,39462.0,111.3735,111.4917,111.1962,111.4031,39462.0
2024-01-30 10:20:00,113.1,113.13,112.93,113.04,30380.0,111.4129,111.4425,111.2455,111.3538,30380.0
2024-01-30 10:25:00,113.01,113.07,112.73,113.01,34442.0,111.3243,111.3834,111.0485,111.3243,34442.0
2024-01-30 10:30:00,113.03,113.1,112.93,113.06,25918.0,111.344,111.4129,111.2455,111.3735,25918.0
2024-01-30 10:35:00,113.08,113.13,112.9,112.98,31377.0,111.3932,111.4425,111.2159,111.2947,31377.0
2024-01-30 10:40:00,112.98,113.03,112.82,112.9,37630.0,111.2947,111.344,111.1371,111.2159,37630.0
2024-01-30 10:45:00,112.89,112.98,112.77,112.94,35954.0,111.2061,111.2947,111.0879,111.2553,35954.0
2024-01-30 10:50:00,112.93,113.0,112.74,112.78,47147.0,111.2455,111.3144,111.0583,111.0977,47147.0
2024-01-30 10:55:00,112.76,112.97,112.74,112.94,36232.0,111.078,111.2849,111.0583,111.2553,36232.0
2024-01-30 11:00:00,112.93,113.08,112.87,112.9,42604.0,111.2455,111.3932,111.1864,111.2159,42604.0
2024-01-30 11:05:00,112.93,113.03,112.81,112.91,25328.0,111.2455,111.344,111.1273,111.2258,25328.0
2024-01-30 11:10:00,112.95,113.06,112.88,112.96,22314.0,111.2652,111.3735,111.1962,111.275,22314.0
2024-01-30 11:15:00,112.96,113.06,112.95,112.99,21665.0,111.275,111.3735,111.2652,111.3046,21665.0
2024-01-30 11:20:00,112.98,113.17,112.94,113.13,45456.0,111.2947,111.4819,111.2553,111.4425,45456.0
2024-01-30 11:25:00,113.14,113.27,113.08,113.23,52691.0,111.4523,111.5804,111.3932,111.541,52691.0
2024-01-30 11:30:00,113.24,113.34,113.16,113.3,29567.0,111.5508,111.6494,111.472,111.61,29567.0
2024-01-30 11:35:00,113.26,113.34,113.22,113.34,24021.0,111.5705,111.6494,111.5311,111.6494,24021.0
2024-01-30 11:40:00,113.35,113.37,113.28,113.29,25781.0,111.6592,111.6789,111.5902,111.6001,25781.0
2024-01-30 11:45:00,113.3,113.53,113.29,113.44,81745.0,111.61,111.8365,111.6001,111.7479,81745.0
2024-01-30 11:50:00,113.45,113.51,113.36,113.38,42426.0,111.7577,111.8168,111.6691,111.6888,42426.0
2024-01-30 11:55:00,113.41,113.45,113.36,113.4,20366.0,111.7183,111.7577,111.6691,111.7085,20366.0
2024-01-30 12:00:00,113.41,113.49,113.39,113.42,29994.0,111.7183,111.7971,111.6986,111.7282,29994.0
2024-01-30 12:05:00,113.41,113.51,113.39,113.46,31973.0,111.7183,111.8168,111.6986,111.7676,31973.0
2024-01-30 12:10:00,113.46,113.47,113.38,113.42,43027.0,111.7676,111.7774,111.6888,111.7282,43027.0
2024-01-30 12:15:00,113.39,113.39,113.14,113.21,66983.0,111.6986,111.6986,111.4523,111.5213,66983.0
2024-01-30 12:20:00,113.22,113.33,113.1,113.12,37147.0,111.5311,111.6395,111.4129,111.4326,37147.0
2024-01-30 12:25:00,113.1,113.14,112.86,112.88,85987.0,111.4129,111.4523,111.1765,111.1962,85987.0
2024-01-30 12:30:00,112.87,112.95,112.57,112.7,94847.0,111.1864,111.2652,110.8908,111.0189,94847.0
2024-01-30 12:35:00,112.69,112.82,112.65,112.79,60995.0,111.009,111.1371,110.9696,111.1076,60995.0
2024-01-30 12:40:00,112.8,112.88,112.76,112.78,45550.0,111.1174,111.1962,111.078,111.0977,45550.0
2024-01-30 12:45:00,112.79,112.91,112.77,112.9,27943.0,111.1076,111.2258,111.0879,111.2159,27943.0
2024-01-30 12:50:00,112.89,112.91,112.75,112.86,41053.0,111.2061,111.2258,111.0682,111.1765,41053.0
2024-01-30 12:55:00,112.86,112.89,112.73,112.77,36942.0,111.1765,111.2061,111.0485,111.0879,36942.0
2024-01-30 13:00:00,112.76,112.78,112.61,112.63,61101.0,111.078,111.0977,110.9302,110.9499,61101.0
2024-01-30 13:05:00,112.65,112.78,112.59,112.75,45849.0,110.9696,111.0977,110.9105,111.0682,45849.0
2024-01-30 13:10:00,112.74,112.86,112.73,112.85,36759.0,111.0583,111.1765,111.0485,111.1667,36759.0
2024-01-30 13:15:00,112.85,113.03,112.83,112.96,75472.0,111.1667,111.344,111.147,111.275,75472.0
2024-01-30 13:20:00,112.97,113.03,112.94,112.97,25736.0,111.2849,111.344,111.2553,111.2849,25736.0
2024-01-30 13:25:00,112.98,113.15,112.97,113.12,81497.0,111.2947,111.4622,111.2849,111.4326,81497.0
2024-01-30 13:30:00,113.14,113.21,113.09,113.16,64931.0,111.4523,111.5213,111.4031,111.472,64931.0
2024-01-30 13:35:00,113.17,113.18,113.08,113.11,42055.0,111.4819,111.4917,111.3932,111.4228,42055.0
2024-01-30 13:40:00,113.13,113.21,112.99,113.04,68012.0,111.4425,111.5213,111.3046,111.3538,68012.0
2024-01-30 13:45:00,113.04,113.09,112.93,112.95,31206.0,111.3538,111.4031,111.2455,111.2652,31206.0
2024-01-30 13:50:00,112.92,112.99,112.87,112.92,49871.0,111.2356,111.3046,111.1864,111.2356,49871.0
2024-01-30 13:55:00,112.95,113.06,112.94,113.0,37011.0,111.2652,111.3735,111.2553,111.3144,37011.0
2024-01-30 14:00:00,113.0,113.12,112.97,112.98,34037.0,111.3144,111.4326,111.2849,111.2947,34037.0
2024-01-30 14:05:00,112.98,113.0,112.81,112.93,46074.0,111.2947,111.3144,111.1273,111.2455,46074.0
2024-01-30 14:10:00,112.92,113.18,112.83,113.13,42226.0,111.2356,111.4917,111.147,111.4425,42226.0
2024-01-30 14:15:00,113.15,113.21,113.01,113.09,44963.0,111.4622,111.5213,111.3243,111.4031,44963.0
2024-01-30 14:20:00,113.07,113.29,113.07,113.29,59754.0,111.3834,111.6001,111.3834,111.6001,59754.0
2024-01-30 14:25:00,113.3,113.36,113.27,113.34,74063.0,111.61,111.6691,111.5804,111.6494,74063.0
2024-01-30 14:30:00,113.35,113.46,113.31,113.42,30901.0,111.6592,111.7676,111.6198,111.7282,30901.0
2024-01-30 14:35:00,113.42,113.42,113.28,113.31,33588.0,111.7282,111.7282,111.5902,111.6198,33588.0
2024-01-30 14:40:00,113.32,113.4,113.29,113.39,27115.0,111.6297,111.7085,111.6001,111.6986,27115.0
2024-01-30 14:45:00,113.39,113.47,113.32,113.41,40001.0,111.6986,111.7774,111.6297,111.7183,40001.0
2024-01-30 14:50:00,113.46,113.5,113.4,113.44,27820.0,111.7676,111.807,111.7085,111.7479,27820.0
2024-01-30 14:55:00,113.45,113.52,113.4,113.45,37747.0,111.7577,111.8267,111.7085,111.7577,37747.0
2024-01-30 15:00:00,113.44,113.51,113.27,113.3,42047.0,111.7479,111.8168,111.5804,111.61,42047.0
2024-01-30 15:05:00,113.3,113.3,113.16,113.17,44871.0,111.61,111.61,111.472,111.4819,44871.0
2024-01-30 15:10:00,113.2,113.38,113.19,113.25,34139.0,111.5114,111.6888,111.5016,111.5607,34139.0
2024-01-30 15:15:00,113.24,113.31,113.19,113.3,30807.0,111.5508,111.6198,111.5016,111.61,30807.0
2024-01-30 15:20:00,113.3,113.38,113.28,113.32,38608.0,111.61,111.6888,111.5902,111.6297,38608.0
2024-01-30 15:25:00,113.3,113.61,113.3,113.46,61619.0,111.61,111.9153,111.61,111.7676,61619.0
2024-01-30 15:30:00,113.46,113.49,113.16,113.2,58166.0,111.7676,111.7971,111.472,111.5114,58166.0
2024-01-30 15:35:00,113.19,113.24,113.14,113.19,42825.0,111.5016,111.5508,111.4523,111.5016,42825.0
2024-01-30 15:40:00,113.18,113.34,113.1,113.22,61338.0,111.4917,111.6494,111.4129,111.5311,61338.0
2024-01-30 15:45:00,113.21,113.36,113.19,113.31,41872.0,111.5213,111.6691,111.5016,111.6198,41872.0
2024-01-30 15:50:00,113.3,113.42,113.09,113.09,77095.0,111.61,111.7282,111.4031,111.4031,77095.0
2024-01-30 15:55:00,113.12,113.28,113.0,113.1,200300.0,111.4326,111.5902,111.3144,111.4129,200300.0
2024-01-31 09:30:00,111.5,111.83,111.33,111.67,230353.0,109.8368,110.1619,109.6693,110.0043,230353.0
2024-01-31 09:35:00,111.67,111.8,111.37,111.45,113446.0,110.0043,110.1323,109.7087,109.7875,113446.0
2024-01-31 09:40:00,111.48,111.52,111.08,111.09,118731.0,109.8171,109.8565,109.4231,109.4329,118731.0
2024-01-31 09:45:00,111.09,111.17,110.79,111.06,180755.0,109.4329,109.5117,109.1374,109.4034,180755.0
2024-01-31 09:50:00,111.07,111.12,110.88,110.95,65386.0,109.4132,109.4625,109.226,109.295,65386.0
2024-01-31 09:55:00,110.95,111.04,110.74,110.9,98587.0,109.295,109.3837,109.0881,109.2457,98587.0
2024-01-31 10:00:00,110.89,110.95,110.81,110.85,54460.0,109.2359,109.295,109.1571,109.1965,54460.0
2024-01-31 10:05:00,110.88,110.95,110.78,110.89,57675.0,109.226,109.295,109.1275,109.2359,57675.0
2024-01-31 10:10:00,110.9,110.95,110.52,110.54,112416.0,109.2457,109.295,108.8714,108.8911,112416.0
2024-01-31 10:15:00,110.53,110.81,110.51,110.72,76058.0,108.8813,109.1571,108.8616,109.0684,76058.0
2024-01-31 10:20:00,110.69,110.81,110.56,110.6,92965.0,109.0389,109.1571,108.9108,108.9502,92965.0
2024-01-31 10:25:00,110.6,110.76,110.5,110.58,98673.0,108.9502,109.1078,108.8517,108.9305,98673.0
2024-01-31 10:30:00,110.59,110.71,110.3,110.35,122349.0,108.9404,109.0586,108.6547,108.704,122349.0
2024-01-31 10:35:00,110.35,110.4,110.0,110.07,143545.0,108.704,108.7532,108.3592,108.4281,143545.0
2024-01-31 10:40:00,110.06,110.25,110.05,110.13,64759.0,108.4183,108.6054,108.4084,108.4872,64759.0
2024-01-31 10:45:00,110.12,110.3,110.08,110.21,56449.0,108.4774,108.6547,108.438,108.566,56449.0
2024-01-31 10:50:00,110.21,110.23,110.02,110.09,44098.0,108.566,108.5857,108.3789,108.4478,44098.0
2024-01-31 10:55:00,110.1,110.23,109.96,110.21,43864.0,108.4577,108.5857,108.3198,108.566,43864.0
2024-01-31 11:00:00,110.19,110.53,110.19,110.46,81917.0,108.5463,108.8813,108.5463,108.8123,81917.0
2024-01-31 11:05:00,110.45,110.6,110.38,110.58,142184.0,108.8025,108.9502,108.7335,108.9305,142184.0
2024-01-31 11:10:00,110.57,110.64,110.42,110.61,51664.0,108.9207,108.9896,108.7729,108.9601,51664.0
2024-01-31 11:15:00,110.61,110.72,110.55,110.59,177489.0,108.9601,109.0684,108.901,108.9404,177489.0
2024-01-31 11:20:00,110.59,110.69,110.45,110.45,40837.0,108.9404,109.0389,108.8025,108.8025,40837.0
2024-01-31 11:25:00,110.45,110.49,110.28,110.39,53401.0,108.8025,108.8419,108.635,108.7434,53401.0
2024-01-31 11:30:00,110.41,110.44,110.23,110.33,40477.0,108.7631,108.7926,108.5857,108.6843,40477.0
2024-01-31 11:35:00,110.32,110.32,110.18,110.19,31718.0,108.6744,108.6744,108.5365,108.5463,31718.0
2024-01-31 11:40:00,110.17,110.17,109.93,110.05,76938.0,108.5266,108.5266,108.2902,108.4084,76938.0
2024-01-31 11:45:00,110.04,110.26,109.96,110.11,85099.0,108.3986,108.6153,108.3198,108.4675,85099.0
2024-01-31 11:50:00,110.14,110.16,109.99,110.07,25253.0,108.4971,108.5168,108.3493,108.4281,25253.0
2024-01-31 11:55:00,110.08,110.34,110.07,110.27,48474.0,108.438,108.6941,108.4281,108.6251,48474.0
2024-01-31 12:00:00,110.3,110.5,110.25,110.47,46164.0,108.6547,108.8517,108.6054,108.8222,46164.0
2024-01-31 12:05:00,110.46,110.65,110.43,110.63,47743.0,108.8123,108.9995,108.7828,108.9798,47743.0
2024-01-31 12:10:00,110.64,110.66,110.43,110.47,92554.0,108.9896,109.0093,108.7828,108.8222,92554.0
2024-01-31 12:15:00,110.5,110.53,110.37,110.42,51287.0,108.8517,108.8813,108.7237,108.7729,51287.0
2024-01-31 12:20:00,110.4,110.48,110.36,110.44,31641.0,108.7532,108.832,108.7138,108.7926,31641.0
2024-01-31 12:25:00,110.47,110.63,110.47,110.62,28175.0,108.8222,108.9798,108.8222,108.9699,28175.0
2024-01-31 12:30:00,110.61,110.63,110.37,110.38,53875.0,108.9601,108.9798,108.7237,108.7335,53875.0
2024-01-31 12:35:00,110.35,110.45,110.09,110.2,91987.0,108.704,108.8025,108.4478,108.5562,91987.0
2024-01-31 12:40:00,110.18,110.47,110.12,110.44,39827.0,108.5365,108.8222,108.4774,108.7926,39827.0
2024-01-31 12:45:00,110.43,110.44,110.24,110.34,16247.0,108.7828,108.7926,108.5956,108.6941,16247.0
2024-01-31 12:50:00,110.33,110.51,110.32,110.38,32299.0,108.6843,108.8616,108.6744,108.7335,32299.0
2024-01-31 12:55:00,110.38,110.63,110.36,110.62,30868.0,108.7335,108.9798,108.7138,108.9699,30868.0
2024-01-31 13:00:00,110.61,110.73,110.57,110.66,54592.0,108.9601,109.0783,108.9207,109.0093,54592.0
2024-01-31 13:05:00,110.67,110.77,110.63,110.73,74913.0,109.0192,109.1177,108.9798,109.0783,74913.0
2024-01-31 13:10:00,110.72,110.73,110.57,110.72,64874.0,109.0684,109.0783,108.9207,109.0684,64874.0
2024-01-31 13:15:00,110.72,110.87,110.72,110.83,65270.0,109.0684,109.2162,109.0684,109.1768,65270.0
2024-01-31 13:20:00,110.83,110.86,110.44,110.44,79982.0,109.1768,109.2063,108.7926,108.7926,79982.0
2024-01-31 13:25:00,110.46,110.55,110.42,110.52,42719.0,108.8123,108.901,108.7729,108.8714,42719.0
2024-01-31 13:30:00,110.53,110.62,110.47,110.55,34226.0,108.8813,108.9699,108.8222,108.901,34226.0
2024-01-31 13:35:00,110.56,110.6,110.41,110.42,36511.0,108.9108,108.9502,108.7631,108.7729,36511.0
2024-01-31 13:40:00,110.43,110.62,110.42,110.62,29998.0,108.7828,108.9699,108.7729,108.9699,29998.0
2024-01-31 13:45:00,110.62,110.84,110.62,110.81,47624.0,108.9699,109.1866,108.9699,109.1571,47624.0
2024-01-31 13:50:00,110.83,110.84,110.6,110.61,25470.0,109.1768,109.1866,108.9502,108.9601,25470.0
2024-01-31 13:55:00,110.62,110.76,110.59,110.64,21873.0,108.9699,109.1078,108.9404,108.9896,21873.0
2024-01-31 14:00:00,110.7,111.0,109.48,109.97,424778.0,109.0487,109.3443,107.8469,108.3296,424778.0
2024-01-31 14:05:00,109.93,110.38,109.72,109.86,142451.0,108.2902,108.7335,108.0834,108.2213,142451.0
2024-01-31 14:10:00,109.92,110.33,109.81,109.98,123144.0,108.2804,108.6843,108.172,108.3395,123144.0
2024-01-31 14:15:00,109.96,110.09,109.59,109.63,117170.0,108.3198,108.4478,107.9553,107.9947,117170.0
2024-01-31 14:20:00,109.65,109.85,109.43,109.68,163491.0,108.0144,108.2114,107.7977,108.0439,163491.0
2024-01-31 14:25:00,109.65,109.93,109.58,109.78,110425.0,108.0144,108.2902,107.9454,108.1425,110425.0
2024-01-31 14:30:00,109.8,110.32,109.57,110.17,242716.0,108.1622,108.6744,107.9356,108.5266,242716.0
2024-01-31 14:35:00,110.14,111.25,109.68,111.05,368130.0,108.4971,109.5905,108.0439,109.3935,368130.0
2024-01-31 14:40:00,111.07,111.65,111.02,111.4,201128.0,109.4132,109.9846,109.364,109.7383,201128.0
2024-01-31 14:45:00,111.46,111.76,110.91,110.97,166820.0,109.7974,110.0929,109.2556,109.3147,166820.0
2024-01-31 14:50:00,111.0,111.03,110.03,110.49,163043.0,109.3443,109.3738,108.3887,108.8419,163043.0
2024-01-31 14:55:00,110.45,110.74,109.89,110.0,234242.0,108.8025,109.0881,108.2508,108.3592,234242.0
2024-01-31 15:00:00,110.01,110.09,108.49,108.71,405158.0,108.369,108.4478,106.8717,107.0884,405158.0
2024-01-31 15:05:00,108.71,108.85,108.06,108.83,268680.0,107.0884,107.2263,106.4481,107.2066,268680.0
2024-01-31 15:10:00,108.79,109.1,108.5,108.84,186369.0,107.1672,107.4726,106.8815,107.2165,186369.0
2024-01-31 15:15:00,108.8,109.09,108.46,108.47,142991.0,107.1771,107.4627,106.8421,106.852,142991.0
2024-01-31 15:20:00,108.47,109.28,108.39,108.96,161391.0,106.852,107.6499,106.7732,107.3347,161391.0
2024-01-31 15:25:00,108.93,109.07,108.64,108.77,86043.0,107.3051,107.443,107.0195,107.1475,86043.0
2024-01-31 15:30:00,108.74,108.82,108.11,108.16,120645.0,107.118,107.1968,106.4974,106.5466,120645.0
2024-01-31 15:35:00,108.15,108.25,107.91,108.22,140193.0,106.5368,106.6353,106.3004,106.6057,140193.0
2024-01-31 15:40:00,108.12,108.29,107.95,107.99,115926.0,106.5072,106.6747,106.3398,106.3792,115926.0
2024-01-31 15:45:00,107.95,108.17,107.85,108.0,138067.0,106.3398,106.5565,106.2412,106.389,138067.0
2024-01-31 15:50:00,107.99,108.0,107.62,107.98,267314.0,106.3792,106.389,106.0147,106.3693,267314.0
2024-01-31 15:55:00,107.99,108.3,107.5,107.51,345937.0,106.3792,106.6845,105.8965,105.9063,345937.0
2024-02-01 09:30:00,108.57,109.19,108.54,109.19,268779.0,106.9505,107.5613,106.921,107.5613,268779.0
2024-02-01 09:35:00,109.21,109.25,108.92,109.0,81318.0,107.581,107.6204,107.2953,107.3741,81318.0
2024-02-01 09:40:00,109.03,109.25,108.91,109.24,63961.0,107.4036,107.6204,107.2854,107.6105,63961.0
2024-02-01 09:45:00,109.2,109.32,108.84,108.9,547677.0,107.5711,107.6893,107.2165,107.2756,547677.0
2024-02-01 09:50:00,108.91,109.11,108.86,108.9,863052.0,107.2854,107.4825,107.2362,107.2756,863052.0
2024-02-01 09:55:00,108.9,108.93,108.63,108.88,541929.0,107.2756,107.3051,107.0096,107.2559,541929.0
2024-02-01 10:00:00,108.87,108.98,108.31,108.97,1048138.0,107.246,107.3544,106.6944,107.3445,1048138.0
2024-02-01 10:05:00,108.97,109.48,108.86,109.45,1956818.0,107.3445,107.8469,107.2362,107.8174,1956818.0
2024-02-01 10:10:00,109.45,109.49,109.18,109.32,114562.0,107.8174,107.8568,107.5514,107.6893,114562.0
2024-02-01 10:15:00,109.32,109.48,109.23,109.25,111725.0,107.6893,107.8469,107.6007,107.6204,111725.0
2024-02-01 10:20:00,109.26,109.27,108.82,109.08,143884.0,107.6302,107.6401,107.1968,107.4529,143884.0
2024-02-01 10:25:00,109.1,109.63,109.0,109.62,158302.0,107.4726,107.9947,107.3741,107.9848,158302.0
2024-02-01 10:30:00,109.62,109.63,109.4,109.49,138260.0,107.9848,107.9947,107.7681,107.8568,138260.0
2024-02-01 10:35:00,109.53,109.54,109.38,109.45,112351.0,107.8962,107.906,107.7484,107.8174,112351.0
2024-02-01 10:40:00,109.47,109.48,109.19,109.29,97853.0,107.8371,107.8469,107.5613,107.6598,97853.0
2024-02-01 10:45:00,109.29,109.38,109.09,109.1,59175.0,107.6598,107.7484,107.4627,107.4726,59175.0
2024-02-01 10:50:00,109.11,109.12,108.45,108.49,137470.0,107.4825,107.4923,106.8323,106.8717,137470.0
2024-02-01 10:55:00,108.47,108.56,108.2,108.2,98306.0,106.852,106.9407,106.586,106.586,98306.0
2024-02-01 11:00:00,108.21,108.36,108.11,108.25,99124.0,106.5959,106.7436,106.4974,106.6353,99124.0
2024-02-01 11:05:00,108.27,108.55,108.23,108.32,153665.0,106.655,106.9308,106.6156,106.7042,153665.0
2024-02-01 11:10:00,108.32,108.44,108.03,108.21,107249.0,106.7042,106.8224,106.4186,106.5959,107249.0
2024-02-01 11:15:00,108.22,108.47,108.22,108.33,94244.0,106.6057,106.852,106.6057,106.7141,94244.0
2024-02-01 11:20:00,108.33,108.6,108.24,108.55,95503.0,106.7141,106.9801,106.6254,106.9308,95503.0
2024-02-01 11:25:00,108.54,108.63,108.38,108.53,121477.0,106.921,107.0096,106.7633,106.9111,121477.0
2024-02-01 11:30:00,108.55,109.0,108.54,108.97,172612.0,106.9308,107.3741,106.921,107.3445,172612.0
2024-02-01 11:35:00,108.96,109.08,108.8,109.08,118616.0,107.3347,107.4529,107.1771,107.4529,118616.0
2024-02-01 11:40:00,109.09,109.2,109.01,109.15,154320.0,107.4627,107.5711,107.3839,107.5219,154320.0
2024-02-01 11:45:00,109.15,109.22,109.03,109.14,73887.0,107.5219,107.5908,107.4036,107.512,73887.0
2024-02-01 11:50:00,109.19,109.37,109.19,109.3,186048.0,107.5613,107.7386,107.5613,107.6696,186048.0
2024-02-01 11:55:00,109.28,109.33,109.18,109.27,60108.0,107.6499,107.6992,107.5514,107.6401,60108.0
2024-02-01 12:00:00,109.29,109.97,109.27,109.82,167810.0,107.6598,108.3296,107.6401,108.1819,167810.0
2024-02-01 12:05:00,109.88,110.3,109.84,110.2,124524.0,108.241,108.6547,108.2016,108.5562,124524.0
2024-02-01 12:10:00,110.2,110.35,109.96,110.0,150900.0,108.5562,108.704,108.3198,108.3592,150900.0
2024-02-01 12:15:00,110.03,110.08,109.87,109.9,69557.0,108.3887,108.438,108.2311,108.2607,69557.0
2024-02-01 12:20:00,109.89,109.99,109.79,109.99,58114.0,108.2508,108.3493,108.1523,108.3493,58114.0
2024-02-01 12:25:00,109.99,110.0,109.76,109.82,45329.0,108.3493,108.3592,108.1228,108.1819,45329.0
2024-02-01 12:30:00,109.81,109.9,109.74,109.83,82901.0,108.172,108.2607,108.1031,108.1917,82901.0
2024-02-01 12:35:00,109.82,109.94,109.79,109.88,90537.0,108.1819,108.3001,108.1523,108.241,90537.0
2024-02-01 12:40:00,109.88,110.0,109.79,109.93,92294.0,108.241,108.3592,108.1523,108.2902,92294.0
2024-02-01 12:45:00,109.91,110.4,109.9,110.38,100325.0,108.2705,108.7532,108.2607,108.7335,100325.0
2024-02-01 12:50:00,110.38,110.83,110.38,110.82,129714.0,108.7335,109.1768,108.7335,109.1669,129714.0
2024-02-01 12:55:00,110.8,110.99,110.26,110.44,208690.0,109.1472,109.3344,108.6153,108.7926,208690.0
2024-02-01 13:00:00,110.44,110.49,109.83,109.85,77335.0,108.7926,108.8419,108.1917,108.2114,77335.0
2024-02-01 13:05:00,109.84,109.89,109.64,109.77,85550.0,108.2016,108.2508,108.0045,108.1326,85550.0
2024-02-01 13:10:00,109.77,110.26,109.77,110.23,82647.0,108.1326,108.6153,108.1326,108.5857,82647.0
2024-02-01 13:15:00,110.22,110.32,110.06,110.26,76776.0,108.5759,108.6744,108.4183,108.6153,76776.0
2024-02-01 13:20:00,110.26,110.31,110.02,110.17,61238.0,108.6153,108.6646,108.3789,108.5266,61238.0
2024-02-01 13:25:00,110.19,110.31,110.09,110.17,45841.0,108.5463,108.6646,108.4478,108.5266,45841.0
2024-02-01 13:30:00,110.17,110.56,110.15,110.41,75492.0,108.5266,108.9108,108.5069,108.7631,75492.0
2024-02-01 13:35:00,110.41,110.49,109.77,109.92,96958.0,108.7631,108.8419,108.1326,108.2804,96958.0
2024-02-01 13:40:00,109.91,110.05,109.86,109.99,46964.0,108.2705,108.4084,108.2213,108.3493,46964.0
2024-02-01 13:45:00,110.02,110.35,110.02,110.29,60639.0,108.3789,108.704,108.3789,108.6448,60639.0
2024-02-01 13:50:00,110.31,110.41,110.25,110.3,36023.0,108.6646,108.7631,108.6054,108.6547,36023.0
2024-02-01 13:55:00,110.3,110.49,110.23,110.31,50932.0,108.6547,108.8419,108.5857,108.6646,50932.0
2024-02-01 14:00:00,110.34,110.52,110.3,110.51,42947.0,108.6941,108.8714,108.6547,108.8616,42947.0
2024-02-01 14:05:00,110.5,110.73,110.48,110.73,69468.0,108.8517,109.0783,108.832,109.0783,69468.0
2024-02-01 14:10:00,110.75,110.79,110.33,110.35,96081.0,109.098,109.1374,108.6843,108.704,96081.0
2024-02-01 14:15:00,110.33,110.58,110.28,110.57,59356.0,108.6843,108.9305,108.635,108.9207,59356.0
2024-02-01 14:20:00,110.61,110.66,110.49,110.55,62844.0,108.9601,109.0093,108.8419,108.901,62844.0
2024-02-01 14:25:00,110.54,110.6,110.35,110.45,46954.0,108.8911,108.9502,108.704,108.8025,46954.0
2024-02-01 14:30:00,110.49,110.52,110.23,110.24,54546.0,108.8419,108.8714,108.5857,108.5956,54546.0
2024-02-01 14:35:00,110.28,110.63,110.28,110.58,59212.0,108.635,108.9798,108.635,108.9305,59212.0
2024-02-01 14:40:00,110.59,110.76,110.58,110.74,73699.0,108.9404,109.1078,108.9305,109.0881,73699.0
2024-02-01 14:45:00,110.72,111.19,110.71,110.97,141142.0,109.0684,109.5314,109.0586,109.3147,141142.0
2024-02-01 14:50:00,111.01,111.1,110.93,110.94,49613.0,109.3541,109.4428,109.2753,109.2852,49613.0
2024-02-01 14:55:00,110.97,111.2,110.97,111.17,80718.0,109.3147,109.5413,109.3147,109.5117,80718.0
2024-02-01 15:00:00,111.2,111.42,111.11,111.4,112255.0,109.5413,109.758,109.4526,109.7383,112255.0
2024-02-01 15:05:00,111.43,111.49,111.16,111.24,73127.0,109.7678,109.8269,109.5019,109.5807,73127.0
2024-02-01 15:10:00,111.25,111.25,110.97,111.2,155056.0,109.5905,109.5905,109.3147,109.5413,155056.0
2024-02-01 15:15:00,111.24,111.34,111.18,111.28,55095.0,109.5807,109.6792,109.5216,109.6201,55095.0
2024-02-01 15:20:00,111.27,111.29,111.16,111.22,90566.0,109.6102,109.6299,109.5019,109.561,90566.0
2024-02-01 15:25:00,111.22,111.33,111.21,111.29,72653.0,109.561,109.6693,109.5511,109.6299,72653.0
2024-02-01 15:30:00,111.3,111.4,111.25,111.33,84552.0,109.6398,109.7383,109.5905,109.6693,84552.0
2024-02-01 15:35:00,111.35,111.45,111.29,111.44,57446.0,109.689,109.7875,109.6299,109.7777,57446.0
2024-02-01 15:40:00,111.43,111.56,111.33,111.36,109204.0,109.7678,109.8959,109.6693,109.6989,109204.0
2024-02-01 15:45:00,111.33,111.43,111.07,111.07,151910.0,109.6693,109.7678,109.4132,109.4132,151910.0
2024-02-01 15:50:00,111.08,111.15,110.9,111.11,172019.0,109.4231,109.492,109.2457,109.4526,172019.0
2024-02-01 15:55:00,111.12,111.65,111.12,111.65,377878.0,109.4625,109.9846,109.4625,109.9846,377878.0
2024-02-02 09:30:00,111.93,112.23,111.68,111.86,383334.0,110.2604,110.5559,110.0141,110.1914,383334.0
2024-02-02 09:35:00,111.87,112.19,111.78,112.17,196924.0,110.2013,110.5165,110.1126,110.4968,196924.0
2024-02-02 09:40:00,112.18,112.36,111.9,112.27,171567.0,110.5067,110.684,110.2308,110.5953,171567.0
2024-02-02 09:45:00,112.29,112.79,112.29,112.4,198568.0,110.615,111.1076,110.615,110.7234,198568.0
2024-02-02 09:50:00,112.38,112.39,112.02,112.25,95210.0,110.7037,110.7135,110.349,110.5756,95210.0
2024-02-02 09:55:00,112.25,112.68,112.19,112.48,96350.0,110.5756,110.9992,110.5165,110.8022,96350.0
2024-02-02 10:00:00,112.5,112.67,112.38,112.43,89384.0,110.8219,110.9893,110.7037,110.7529,89384.0
2024-02-02 10:05:00,112.42,112.57,112.14,112.31,83168.0,110.7431,110.8908,110.4673,110.6347,83168.0
2024-02-02 10:10:00,112.31,112.6,112.18,112.53,141449.0,110.6347,110.9204,110.5067,110.8514,141449.0
2024-02-02 10:15:00,112.52,112.74,112.44,112.67,113882.0,110.8416,111.0583,110.7628,110.9893,113882.0
2024-02-02 10:20:00,112.69,113.04,112.53,112.99,147526.0,111.009,111.3538,110.8514,111.3046,147526.0
2024-02-02 10:25:00,113.03,113.06,112.62,112.73,149881.0,111.344,111.3735,110.9401,111.0485,149881.0
2024-02-02 10:30:00,112.75,112.84,112.38,112.74,150658.0,111.0682,111.1568,110.7037,111.0583,150658.0
2024-02-02 10:35:00,112.74,113.03,112.58,113.0,100018.0,111.0583,111.344,110.9007,111.3144,100018.0
2024-02-02 10:40:00,113.02,113.68,113.01,113.65,144038.0,111.3341,111.9843,111.3243,111.9547,144038.0
2024-02-02 10:45:00,113.65,113.81,113.45,113.48,147489.0,111.9547,112.1123,111.7577,111.7873,147489.0
2024-02-02 10:50:00,113.48,113.54,113.36,113.42,62814.0,111.7873,111.8464,111.6691,111.7282,62814.0
2024-02-02 10:55:00,113.41,113.79,113.36,113.66,82697.0,111.7183,112.0926,111.6691,111.9646,82697.0
2024-02-02 11:00:00,113.68,113.75,113.28,113.43,132951.0,111.9843,112.0532,111.5902,111.738,132951.0
2024-02-02 11:05:00,113.46,113.73,113.46,113.62,98676.0,111.7676,112.0335,111.7676,111.9252,98676.0
2024-02-02 11:10:00,113.66,113.9,113.62,113.79,66320.0,111.9646,112.201,111.9252,112.0926,66320.0
2024-02-02 11:15:00,113.79,113.89,113.71,113.71,40190.0,112.0926,112.1911,112.0138,112.0138,40190.0
2024-02-02 11:20:00,113.73,113.77,113.53,113.64,54094.0,112.0335,112.0729,111.8365,111.9449,54094.0
2024-02-02 11:25:00,113.68,114.27,113.53,114.16,143565.0,111.9843,112.5655,111.8365,112.4571,143565.0
2024-02-02 11:30:00,114.16,114.45,114.16,114.34,89390.0,112.4571,112.7428,112.4571,112.6344,89390.0
2024-02-02 11:35:00,114.32,114.55,114.27,114.55,107084.0,112.6147,112.8413,112.5655,112.8413,107084.0
2024-02-02 11:40:00,114.56,114.74,114.46,114.67,83778.0,112.8512,113.0285,112.7526,112.9595,83778.0
2024-02-02 11:45:00,114.68,114.86,114.62,114.78,92496.0,112.9694,113.1467,112.9103,113.0679,92496.0
2024-02-02 11:50:00,114.8,114.93,114.75,114.85,96205.0,113.0876,113.2156,113.0383,113.1368,96205.0
2024-02-02 11:55:00,114.84,114.87,114.48,114.62,101121.0,113.127,113.1565,112.7723,112.9103,101121.0
2024-02-02 12:00:00,114.62,114.79,114.59,114.63,66491.0,112.9103,113.0777,112.8807,112.9201,66491.0
2024-02-02 12:05:00,114.63,114.8,114.48,114.49,41234.0,112.9201,113.0876,112.7723,112.7822,41234.0
2024-02-02 12:10:00,114.48,114.66,114.36,114.45,53279.0,112.7723,112.9497,112.6541,112.7428,53279.0
2024-02-02 12:15:00,114.42,114.74,114.34,114.74,65770.0,112.7132,113.0285,112.6344,113.0285,65770.0
2024-02-02 12:20:00,114.74,114.76,114.6,114.69,55355.0,113.0285,113.0482,112.8906,112.9792,55355.0
2024-02-02 12:25:00,114.7,115.19,114.59,115.15,157964.0,112.9891,113.4718,112.8807,113.4324,157964.0
2024-02-02 12:30:00,115.17,115.32,115.06,115.06,68602.0,113.4521,113.5998,113.3437,113.3437,68602.0
2024-02-02 12:35:00,115.07,115.34,115.07,115.23,41401.0,113.3535,113.6195,113.3535,113.5112,41401.0
2024-02-02 12:40:00,115.29,115.3,113.88,114.02,154854.0,113.5703,113.5801,112.1813,112.3192,154854.0
2024-02-02 12:45:00,114.05,114.33,113.68,114.23,148360.0,112.3488,112.6246,111.9843,112.5261,148360.0
2024-02-02 12:50:00,114.23,114.23,113.84,114.18,125347.0,112.5261,112.5261,112.1419,112.4768,125347.0
2024-02-02 12:55:00,114.16,114.69,114.12,114.68,127588.0,112.4571,112.9792,112.4177,112.9694,127588.0
2024-02-02 13:00:00,114.67,114.9,114.67,114.86,95214.0,112.9595,113.1861,112.9595,113.1467,95214.0
2024-02-02 13:05:00,114.88,115.08,114.59,114.63,52639.0,113.1664,113.3634,112.8807,112.9201,52639.0
2024-02-02 13:10:00,114.65,114.95,114.65,114.92,57819.0,112.9398,113.2353,112.9398,113.2058,57819.0
2024-02-02 13:15:00,114.94,115.16,114.73,115.06,131886.0,113.2255,113.4422,113.0186,113.3437,131886.0
2024-02-02 13:20:00,115.11,115.27,114.86,115.17,68965.0,113.393,113.5506,113.1467,113.4521,68965.0
2024-02-02 13:25:00,115.2,115.21,114.57,114.71,120153.0,113.4816,113.4915,112.861,112.9989,120153.0
2024-02-02 13:30:00,114.73,114.83,114.6,114.71,48186.0,113.0186,113.1171,112.8906,112.9989,48186.0
2024-02-02 13:35:00,114.71,114.96,114.44,114.87,126490.0,112.9989,113.2452,112.7329,113.1565,126490.0
2024-02-02 13:40:00,114.92,115.08,114.82,115.01,45032.0,113.2058,113.3634,113.1073,113.2944,45032.0
2024-02-02 13:45:00,115.0,115.17,114.76,115.01,57369.0,113.2846,113.4521,113.0482,113.2944,57369.0
2024-02-02 13:50:00,115.02,115.18,114.91,115.07,42070.0,113.3043,113.4619,113.1959,113.3535,42070.0
2024-02-02 13:55:00,115.05,115.18,114.99,115.1,18111.0,113.3338,113.4619,113.2747,113.3831,18111.0
2024-02-02 14:00:00,115.11,115.57,115.11,115.39,134136.0,113.393,113.8461,113.393,113.6688,134136.0
2024-02-02 14:05:00,115.37,115.5,115.3,115.49,38349.0,113.6491,113.7771,113.5801,113.7673,38349.0
2024-02-02 14:10:00,115.49,115.76,115.4,115.62,53632.0,113.7673,114.0333,113.6786,113.8953,53632.0
2024-02-02 14:15:00,115.6,115.84,115.55,115.58,63009.0,113.8756,114.1121,113.8264,113.8559,63009.0
2024-02-02 14:20:00,115.57,115.65,115.32,115.63,89601.0,113.8461,113.9249,113.5998,113.9052,89601.0
2024-02-02 14:25:00,115.64,115.66,115.44,115.57,81212.0,113.915,113.9347,113.718,113.8461,81212.0
2024-02-02 14:30:00,115.6,115.86,115.53,115.86,96620.0,113.8756,114.1318,113.8067,114.1318,96620.0
2024-02-02 14:35:00,115.87,115.98,115.79,115.92,54248.0,114.1416,114.25,114.0628,114.1909,54248.0
2024-02-02 14:40:00,115.95,116.09,115.9,115.9,50243.0,114.2204,114.3583,114.1712,114.1712,50243.0
2024-02-02 14:45:00,115.89,116.06,115.83,116.0,101492.0,114.1613,114.3288,114.1022,114.2697,101492.0
2024-02-02 14:50:00,115.99,116.05,115.75,115.91,41931.0,114.2598,114.3189,114.0234,114.181,41931.0
2024-02-02 14:55:00,115.89,116.09,115.72,116.04,41151.0,114.1613,114.3583,113.9939,114.3091,41151.0
2024-02-02 15:00:00,116.05,116.09,115.79,115.95,38199.0,114.3189,114.3583,114.0628,114.2204,38199.0
2024-02-02 15:05:00,115.95,116.16,115.89,116.14,90638.0,114.2204,114.4273,114.1613,114.4076,90638.0
2024-02-02 15:10:00,116.12,116.3,115.98,116.01,151985.0,114.3879,114.5652,114.25,114.2795,151985.0
2024-02-02 15:15:00,116.0,116.11,115.97,116.1,25513.0,114.2697,114.378,114.2401,114.3682,25513.0
2024-02-02 15:20:00,116.1,116.14,115.69,115.76,85242.0,114.3682,114.4076,113.9643,114.0333,85242.0
2024-02-02 15:25:00,115.76,116.21,115.75,116.21,120470.0,114.0333,114.4765,114.0234,114.4765,120470.0
2024-02-02 15:30:00,116.19,116.2,115.66,115.77,123744.0,114.4568,114.4667,113.9347,114.0431,123744.0
2024-02-02 15:35:00,115.75,115.91,115.58,115.72,156052.0,114.0234,114.181,113.8559,113.9939,156052.0
2024-02-02 15:40:00,115.74,115.78,115.54,115.57,57911.0,114.0136,114.053,113.8165,113.8461,57911.0
2024-02-02 15:45:00,115.54,115.68,115.35,115.59,149291.0,113.8165,113.9544,113.6294,113.8658,149291.0
2024-02-02 15:50:00,115.58,115.84,115.48,115.84,208828.0,113.8559,114.1121,113.7574,114.1121,208828.0
2024-02-02 15:55:00,115.85,115.99,115.08,115.08,292979.0,114.1219,114.2598,113.3634,113.3634,292979.0
2024-02-05 09:30:00,114.64,114.65,114.16,114.46,179697.0,112.93,112.9398,112.4571,112.7526,179697.0
2024-02-05 09:35:00,114.46,114.47,114.09,114.22,89558.0,112.7526,112.7625,112.3882,112.5162,89558.0
2024-02-05 09:40:00,114.24,114.34,114.07,114.33,56265.0,112.5359,112.6344,112.3685,112.6246,56265.0
2024-02-05 09:45:00,114.31,114.5,114.24,114.36,85090.0,112.6049,112.7921,112.5359,112.6541,85090.0
2024-02-05 09:50:00,114.36,114.37,114.16,114.32,46009.0,112.6541,112.664,112.4571,112.6147,46009.0
2024-02-05 09:55:00,114.31,114.49,114.29,114.49,57012.0,112.6049,112.7822,112.5852,112.7822,57012.0
2024-02-05 10:00:00,114.47,114.47,113.63,113.65,181611.0,112.7625,112.7625,111.935,111.9547,181611.0
2024-02-05 10:05:00,113.68,113.93,113.55,113.61,122821.0,111.9843,112.2306,111.8562,111.9153,122821.0
2024-02-05 10:10:00,113.61,113.75,113.35,113.47,109570.0,111.9153,112.0532,111.6592,111.7774,109570.0
2024-02-05 10:15:00,113.47,113.48,112.62,112.83,145824.0,111.7774,111.7873,110.9401,111.147,145824.0
2024-02-05 10:20:00,112.82,112.98,112.63,112.84,86818.0,111.1371,111.2947,110.9499,111.1568,86818.0
2024-02-05 10:25:00,112.83,113.1,112.83,113.03,73232.0,111.147,111.4129,111.147,111.344,73232.0
2024-02-05 10:30:00,113.04,113.11,112.87,112.98,37679.0,111.3538,111.4228,111.1864,111.2947,37679.0
2024-02-05 10:35:00,112.94,113.1,112.9,112.91,57343.0,111.2553,111.4129,111.2159,111.2258,57343.0
2024-02-05 10:40:00,112.92,112.92,112.28,112.42,163278.0,111.2356,111.2356,110.6052,110.7431,163278.0
2024-02-05 10:45:00,112.41,112.61,112.23,112.61,57607.0,110.7332,110.9302,110.5559,110.9302,57607.0
2024-02-05 10:50:00,112.64,112.71,112.48,112.61,104999.0,110.9598,111.0288,110.8022,110.9302,104999.0
2024-02-05 10:55:00,112.62,112.72,112.49,112.67,113502.0,110.9401,111.0386,110.812,110.9893,113502.0
2024-02-05 11:00:00,112.67,112.75,112.56,112.68,45651.0,110.9893,111.0682,110.881,110.9992,45651.0
2024-02-05 11:05:00,112.73,113.1,112.71,113.06,136690.0,111.0485,111.4129,111.0288,111.3735,136690.0
2024-02-05 11:10:00,113.07,113.2,112.99,113.19,135818.0,111.3834,111.5114,111.3046,111.5016,135818.0
2024-02-05 11:15:00,113.2,113.31,113.14,113.29,189134.0,111.5114,111.6198,111.4523,111.6001,189134.0
2024-02-05 11:20:00,113.29,113.34,112.96,113.01,111775.0,111.6001,111.6494,111.275,111.3243,111775.0
2024-02-05 11:25:00,113.0,113.08,112.94,112.99,48783.0,111.3144,111.3932,111.2553,111.3046,48783.0
2024-02-05 11:30:00,113.0,113.42,113.0,113.42,116796.0,111.3144,111.7282,111.3144,111.7282,116796.0
2024-02-05 11:35:00,113.42,113.43,113.25,113.34,85426.0,111.7282,111.738,111.5607,111.6494,85426.0
2024-02-05 11:40:00,113.33,113.34,113.04,113.21,93697.0,111.6395,111.6494,111.3538,111.5213,93697.0
2024-02-05 11:45:00,113.22,113.42,113.22,113.37,30181.0,111.5311,111.7282,111.5311,111.6789,30181.0
2024-02-05 11:50:00,113.36,113.47,113.27,113.37,98571.0,111.6691,111.7774,111.5804,111.6789,98571.0
2024-02-05 11:55:00,113.37,113.58,113.35,113.54,94334.0,111.6789,111.8858,111.6592,111.8464,94334.0
2024-02-05 12:00:00,113.55,113.63,113.47,113.59,30020.0,111.8562,111.935,111.7774,111.8956,30020.0
2024-02-05 12:05:00,113.61,113.77,113.59,113.72,32984.0,111.9153,112.0729,111.8956,112.0237,32984.0
2024-02-05 12:10:00,113.74,113.87,113.71,113.78,76713.0,112.0434,112.1714,112.0138,112.0828,76713.0
2024-02-05 12:15:00,113.77,113.89,113.77,113.81,35476.0,112.0729,112.1911,112.0729,112.1123,35476.0
2024-02-05 12:20:00,113.83,113.93,113.52,113.9,111399.0,112.132,112.2306,111.8267,112.201,111399.0
2024-02-05 12:25:00,113.9,113.97,113.81,113.97,29378.0,112.201,112.27,112.1123,112.27,29378.0
2024-02-05 12:30:00,113.98,114.2,113.98,114.12,127530.0,112.2798,112.4965,112.2798,112.4177,127530.0
2024-02-05 12:35:00,114.13,114.41,114.1,114.37,82197.0,112.4276,112.7034,112.398,112.664,82197.0
2024-02-05 12:40:00,114.38,114.42,114.29,114.36,38159.0,112.6738,112.7132,112.5852,112.6541,38159.0
2024-02-05 12:45:00,114.37,114.38,114.12,114.25,56072.0,112.664,112.6738,112.4177,112.5458,56072.0
2024-02-05 12:50:00,114.23,114.27,114.05,114.16,37824.0,112.5261,112.5655,112.3488,112.4571,37824.0
2024-02-05 12:55:00,114.15,114.27,114.11,114.21,17656.0,112.4473,112.5655,112.4079,112.5064,17656.0
2024-02-05 13:00:00,114.18,114.19,113.93,114.14,65357.0,112.4768,112.4867,112.2306,112.4374,65357.0
2024-02-05 13:05:00,114.19,114.33,114.1,114.3,57191.0,112.4867,112.6246,112.398,112.595,57191.0
2024-02-05 13:10:00,114.3,114.51,114.24,114.5,56879.0,112.595,112.8019,112.5359,112.7921,56879.0
2024-02-05 13:15:00,114.5,114.5,114.21,114.32,104386.0,112.7921,112.7921,112.5064,112.6147,104386.0
2024-02-05 13:20:00,114.34,114.35,114.09,114.1,41207.0,112.6344,112.6443,112.3882,112.398,41207.0
2024-02-05 13:25:00,114.16,114.16,113.87,113.88,53979.0,112.4571,112.4571,112.1714,112.1813,53979.0
2024-02-05 13:30:00,113.89,114.1,113.87,114.09,108980.0,112.1911,112.398,112.1714,112.3882,108980.0
2024-02-05 13:35:00,114.11,114.26,114.01,114.16,70631.0,112.4079,112.5556,112.3094,112.4571,70631.0
2024-02-05 13:40:00,114.18,114.2,113.99,114.19,30815.0,112.4768,112.4965,112.2897,112.4867,30815.0
2024-02-05 13:45:00,114.18,114.31,114.18,114.22,54300.0,112.4768,112.6049,112.4768,112.5162,54300.0
2024-02-05 13:50:00,114.21,114.27,114.09,114.13,51808.0,112.5064,112.5655,112.3882,112.4276,51808.0
2024-02-05 13:55:00,114.11,114.28,114.01,114.26,52565.0,112.4079,112.5753,112.3094,112.5556,52565.0
2024-02-05 14:00:00,114.28,114.29,114.08,114.15,28132.0,112.5753,112.5852,112.3783,112.4473,28132.0
2024-02-05 14:05:00,114.16,114.4,114.08,114.32,80304.0,112.4571,112.6935,112.3783,112.6147,80304.0
2024-02-05 14:10:00,114.32,114.38,114.2,114.24,70247.0,112.6147,112.6738,112.4965,112.5359,70247.0
2024-02-05 14:15:00,114.23,114.33,114.13,114.2,36005.0,112.5261,112.6246,112.4276,112.4965,36005.0
2024-02-05 14:20:00,114.21,114.46,114.16,114.41,35312.0,112.5064,112.7526,112.4571,112.7034,35312.0
2024-02-05 14:25:00,114.42,114.55,114.38,114.48,70400.0,112.7132,112.8413,112.6738,112.7723,70400.0
2024-02-05 14:30:00,114.48,114.76,114.46,114.73,162815.0,112.7723,113.0482,112.7526,113.0186,162815.0
2024-02-05 14:35:00,114.72,114.91,114.68,114.76,47076.0,113.0088,113.1959,112.9694,113.0482,47076.0
2024-02-05 14:40:00,114.77,114.9,114.71,114.8,28472.0,113.058,113.1861,112.9989,113.0876,28472.0
2024-02-05 14:45:00,114.81,114.96,114.79,114.91,52071.0,113.0974,113.2452,113.0777,113.1959,52071.0
2024-02-05 14:50:00,114.93,114.95,114.75,114.9,74915.0,113.2156,113.2353,113.0383,113.1861,74915.0
2024-02-05 14:55:00,114.87,114.91,114.77,114.85,26136.0,113.1565,113.1959,113.058,113.1368,26136.0
2024-02-05 15:00:00,114.86,114.87,114.56,114.57,43264.0,113.1467,113.1565,112.8512,112.861,43264.0
2024-02-05 15:05:00,114.6,114.68,114.23,114.32,120417.0,112.8906,112.9694,112.5261,112.6147,120417.0
2024-02-05 15:10:00,114.33,114.4,114.0,114.01,61203.0,112.6246,112.6935,112.2995,112.3094,61203.0
2024-02-05 15:15:00,113.99,114.28,113.87,114.18,179313.0,112.2897,112.5753,112.1714,112.4768,179313.0
2024-02-05 15:20:00,114.2,114.39,114.07,114.37,83921.0,112.4965,112.6837,112.3685,112.664,83921.0
2024-02-05 15:25:00,114.38,114.67,114.33,114.65,95442.0,112.6738,112.9595,112.6246,112.9398,95442.0
2024-02-05 15:30:00,114.63,114.77,114.49,114.76,129898.0,112.9201,113.058,112.7822,113.0482,129898.0
2024-02-05 15:35:00,114.79,114.82,114.35,114.41,80907.0,113.0777,113.1073,112.6443,112.7034,80907.0
2024-02-05 15:40:00,114.4,114.44,114.18,114.19,58323.0,112.6935,112.7329,112.4768,112.4867,58323.0
2024-02-05 15:45:00,114.18,114.44,114.09,114.09,72290.0,112.4768,112.7329,112.3882,112.3882,72290.0
2024-02-05 15:50:00,114.1,114.52,114.08,114.33,316160.0,112.398,112.8118,112.3783,112.6246,316160.0
2024-02-05 15:55:00,114.34,114.55,113.78,113.82,839810.0,112.6344,112.8413,112.0828,112.1222,839810.0
2024-02-06 09:30:00,114.47,114.8,114.31,114.64,224523.0,112.7625,113.0876,112.6049,112.93,224523.0
2024-02-06 09:35:00,114.65,114.68,114.38,114.58,100882.0,112.9398,112.9694,112.6738,112.8709,100882.0
2024-02-06 09:40:00,114.58,114.9,114.56,114.89,92587.0,112.8709,113.1861,112.8512,113.1762,92587.0
2024-02-06 09:45:00,114.9,115.02,114.61,114.78,103802.0,113.1861,113.3043,112.9004,113.0679,103802.0
2024-02-06 09:50:00,114.79,114.83,114.31,114.57,71594.0,113.0777,113.1171,112.6049,112.861,71594.0
2024-02-06 09:55:00,114.6,114.62,114.1,114.1,87826.0,112.8906,112.9103,112.398,112.398,87826.0
2024-02-06 10:00:00,114.11,114.11,113.72,113.91,149111.0,112.4079,112.4079,112.0237,112.2109,149111.0
2024-02-06 10:05:00,113.91,113.97,113.7,113.88,105296.0,112.2109,112.27,112.004,112.1813,105296.0
2024-02-06 10:10:00,113.86,113.86,113.54,113.64,106474.0,112.1616,112.1616,111.8464,111.9449,106474.0
2024-02-06 10:15:00,113.65,114.14,113.58,114.02,142452.0,111.9547,112.4374,111.8858,112.3192,142452.0
2024-02-06 10:20:00,114.03,114.06,113.6,113.64,135214.0,112.3291,112.3586,111.9055,111.9449,135214.0
2024-02-06 10:25:00,113.66,113.83,113.44,113.75,90581.0,111.9646,112.132,111.7479,112.0532,90581.0
2024-02-06 10:30:00,113.7,113.99,113.69,113.99,113601.0,112.004,112.2897,111.9941,112.2897,113601.0
2024-02-06 10:35:00,114.0,114.23,114.0,114.04,122113.0,112.2995,112.5261,112.2995,112.3389,122113.0
2024-02-06 10:40:00,114.04,114.09,113.77,113.97,61634.0,112.3389,112.3882,112.0729,112.27,61634.0
2024-02-06 10:45:00,113.96,114.13,113.83,113.89,57272.0,112.2601,112.4276,112.132,112.1911,57272.0
2024-02-06 10:50:00,113.88,114.03,113.72,114.02,44506.0,112.1813,112.3291,112.0237,112.3192,44506.0
2024-02-06 10:55:00,114.04,114.13,113.94,113.99,85256.0,112.3389,112.4276,112.2404,112.2897,85256.0
2024-02-06 11:00:00,113.99,114.05,113.77,113.93,66018.0,112.2897,112.3488,112.0729,112.2306,66018.0
2024-02-06 11:05:00,113.95,114.26,113.88,114.03,165725.0,112.2503,112.5556,112.1813,112.3291,165725.0
2024-02-06 11:10:00,114.04,114.2,113.81,113.89,128579.0,112.3389,112.4965,112.1123,112.1911,128579.0
2024-02-06 11:15:00,113.9,114.19,113.9,114.18,44884.0,112.201,112.4867,112.201,112.4768,44884.0
2024-02-06 11:20:00,114.2,114.35,114.14,114.35,55594.0,112.4965,112.6443,112.4374,112.6443,55594.0
2024-02-06 11:25:00,114.37,114.41,114.18,114.3,46677.0,112.664,112.7034,112.4768,112.595,46677.0
2024-02-06 11:30:00,114.32,114.39,114.23,114.27,32964.0,112.6147,112.6837,112.5261,112.5655,32964.0
2024-02-06 11:35:00,114.26,114.31,114.0,114.23,56955.0,112.5556,112.6049,112.2995,112.5261,56955.0
2024-02-06 11:40:00,114.18,114.28,114.0,114.11,37633.0,112.4768,112.5753,112.2995,112.4079,37633.0
2024-02-06 11:45:00,114.09,114.09,113.67,113.76,100484.0,112.3882,112.3882,111.9744,112.0631,100484.0
2024-02-06 11:50:00,113.75,113.86,113.6,113.81,63229.0,112.0532,112.1616,111.9055,112.1123,63229.0
2024-02-06 11:55:00,113.76,113.83,113.64,113.67,36090.0,112.0631,112.132,111.9449,111.9744,36090.0
2024-02-06 12:00:00,113.67,113.83,113.54,113.68,80180.0,111.9744,112.132,111.8464,111.9843,80180.0
2024-02-06 12:05:00,113.69,113.77,113.61,113.73,24774.0,111.9941,112.0729,111.9153,112.0335,24774.0
2024-02-06 12:10:00,113.72,113.76,113.49,113.59,59208.0,112.0237,112.0631,111.7971,111.8956,59208.0
2024-02-06 12:15:00,113.6,113.84,113.59,113.7,57996.0,111.9055,112.1419,111.8956,112.004,57996.0
2024-02-06 12:20:00,113.67,113.67,113.5,113.59,53848.0,111.9744,111.9744,111.807,111.8956,53848.0
2024-02-06 12:25:00,113.62,114.06,113.59,114.03,74385.0,111.9252,112.3586,111.8956,112.3291,74385.0
2024-02-06 12:30:00,114.04,114.07,113.72,113.89,71137.0,112.3389,112.3685,112.0237,112.1911,71137.0
2024-02-06 12:35:00,113.9,113.99,113.84,113.99,31089.0,112.201,112.2897,112.1419,112.2897,31089.0
2024-02-06 12:40:00,114.0,114.08,113.95,114.06,49161.0,112.2995,112.3783,112.2503,112.3586,49161.0
2024-02-06 12:45:00,114.07,114.07,113.71,113.81,46286.0,112.3685,112.3685,112.0138,112.1123,46286.0
2024-02-06 12:50:00,113.78,113.97,113.76,113.8,39611.0,112.0828,112.27,112.0631,112.1025,39611.0
2024-02-06 12:55:00,113.81,113.98,113.8,113.81,23498.0,112.1123,112.2798,112.1025,112.1123,23498.0
2024-02-06 13:00:00,113.82,114.07,113.77,114.06,45482.0,112.1222,112.3685,112.0729,112.3586,45482.0
2024-02-06 13:05:00,114.06,114.17,114.03,114.07,54744.0,112.3586,112.467,112.3291,112.3685,54744.0
2024-02-06 13:10:00,114.05,114.05,113.74,113.85,49688.0,112.3488,112.3488,112.0434,112.1517,49688.0
2024-02-06 13:15:00,113.86,114.07,113.78,113.86,22917.0,112.1616,112.3685,112.0828,112.1616,22917.0
2024-02-06 13:20:00,113.84,113.92,113.78,113.8,55465.0,112.1419,112.2207,112.0828,112.1025,55465.0
2024-02-06 13:25:00,113.81,114.07,113.8,114.04,22769.0,112.1123,112.3685,112.1025,112.3389,22769.0
2024-02-06 13:30:00,114.06,114.22,114.05,114.18,54878.0,112.3586,112.5162,112.3488,112.4768,54878.0
2024-02-06 13:35:00,114.15,114.38,114.13,114.35,113936.0,112.4473,112.6738,112.4276,112.6443,113936.0
2024-02-06 13:40:00,114.34,114.4,114.2,114.36,38684.0,112.6344,112.6935,112.4965,112.6541,38684.0
2024-02-06 13:45:00,114.37,114.46,114.27,114.45,163358.0,112.664,112.7526,112.5655,112.7428,163358.0
2024-02-06 13:50:00,114.45,114.47,114.34,114.34,37913.0,112.7428,112.7625,112.6344,112.6344,37913.0
2024-02-06 13:55:00,114.35,114.49,114.34,114.48,45197.0,112.6443,112.7822,112.6344,112.7723,45197.0
2024-02-06 14:00:00,114.49,114.5,114.17,114.27,71335.0,112.7822,112.7921,112.467,112.5655,71335.0
2024-02-06 14:05:00,114.27,114.28,113.63,113.72,129463.0,112.5655,112.5753,111.935,112.0237,129463.0
2024-02-06 14:10:00,113.72,113.72,113.55,113.56,56170.0,112.0237,112.0237,111.8562,111.8661,56170.0
2024-02-06 14:15:00,113.56,113.7,113.48,113.65,70329.0,111.8661,112.004,111.7873,111.9547,70329.0
2024-02-06 14:20:00,113.62,113.93,113.61,113.82,116596.0,111.9252,112.2306,111.9153,112.1222,116596.0
2024-02-06 14:25:00,113.83,113.92,113.67,113.79,48197.0,112.132,112.2207,111.9744,112.0926,48197.0
2024-02-06 14:30:00,113.78,113.96,113.78,113.9,38007.0,112.0828,112.2601,112.0828,112.201,38007.0
2024-02-06 14:35:00,113.92,113.95,113.61,113.68,55622.0,112.2207,112.2503,111.9153,111.9843,55622.0
2024-02-06 14:40:00,113.68,113.85,113.6,113.83,27602.0,111.9843,112.1517,111.9055,112.132,27602.0
2024-02-06 14:45:00,113.84,114.06,113.82,114.03,61231.0,112.1419,112.3586,112.1222,112.3291,61231.0
2024-02-06 14:50:00,114.05,114.08,113.91,114.06,62874.0,112.3488,112.3783,112.2109,112.3586,62874.0
2024-02-06 14:55:00,114.05,114.3,114.05,114.21,50467.0,112.3488,112.595,112.3488,112.5064,50467.0
2024-02-06 15:00:00,114.22,114.28,114.17,114.24,37778.0,112.5162,112.5753,112.467,112.5359,37778.0
2024-02-06 15:05:00,114.23,114.48,114.23,114.34,92430.0,112.5261,112.7723,112.5261,112.6344,92430.0
2024-02-06 15:10:00,114.34,114.41,114.26,114.37,35233.0,112.6344,112.7034,112.5556,112.664,35233.0
2024-02-06 15:15:00,114.37,114.39,114.13,114.27,50431.0,112.664,112.6837,112.4276,112.5655,50431.0
2024-02-06 15:20:00,114.28,114.36,114.14,114.18,28511.0,112.5753,112.6541,112.4374,112.4768,28511.0
2024-02-06 15:25:00,114.15,114.3,114.1,114.22,49451.0,112.4473,112.595,112.398,112.5162,49451.0
2024-02-06 15:30:00,114.22,114.24,113.86,114.01,56760.0,112.5162,112.5359,112.1616,112.3094,56760.0
2024-02-06 15:35:00,113.99,114.12,113.89,113.93,42958.0,112.2897,112.4177,112.1911,112.2306,42958.0
2024-02-06 15:40:00,113.94,114.19,113.91,114.06,72365.0,112.2404,112.4867,112.2109,112.3586,72365.0
2024-02-06 15:45:00,114.08,114.28,114.0,114.21,68652.0,112.3783,112.5753,112.2995,112.5064,68652.0
2024-02-06 15:50:00,114.19,114.41,114.18,114.34,103488.0,112.4867,112.7034,112.4768,112.6344,103488.0
2024-02-06 15:55:00,114.35,114.83,114.34,114.77,279495.0,112.6443,113.1171,112.6344,113.058,279495.0
2024-02-07 09:30:00,116.36,116.47,116.16,116.23,167260.0,114.6243,114.7327,114.4273,114.4962,167260.0
2024-02-07 09:35:00,116.23,116.32,116.07,116.11,79220.0,114.4962,114.5849,114.3386,114.378,79220.0
2024-02-07 09:40:00,116.12,116.19,115.83,115.87,140741.0,114.3879,114.4568,114.1022,114.1416,140741.0
2024-02-07 09:45:00,115.87,116.19,115.76,116.17,131215.0,114.1416,114.4568,114.0333,114.4371,131215.0
2024-02-07 09:50:00,116.18,116.31,115.97,115.98,81577.0,114.447,114.5751,114.2401,114.25,81577.0
2024-02-07 09:55:00,115.98,116.09,115.74,116.09,47138.0,114.25,114.3583,114.0136,114.3583,47138.0
2024-02-07 10:00:00,116.08,116.15,115.89,115.91,81667.0,114.3485,114.4174,114.1613,114.181,81667.0
2024-02-07 10:05:00,115.93,116.27,115.84,116.19,92404.0,114.2007,114.5356,114.1121,114.4568,92404.0
2024-02-07 10:10:00,116.21,116.82,116.2,116.75,147795.0,114.4765,115.0774,114.4667,115.0085,147795.0
2024-02-07 10:15:00,116.76,117.07,116.66,116.9,102119.0,115.0183,115.3237,114.9198,115.1563,102119.0
2024-02-07 10:20:00,116.91,117.19,116.89,117.17,84780.0,115.1661,115.4419,115.1464,115.4222,84780.0
2024-02-07 10:25:00,117.17,117.54,117.07,117.53,114274.0,115.4222,115.7867,115.3237,115.7769,114274.0
2024-02-07 10:30:00,117.55,117.59,117.24,117.4,125140.0,115.7966,115.836,115.4912,115.6488,125140.0
2024-02-07 10:35:00,117.41,117.42,117.03,117.1,120334.0,115.6586,115.6685,115.2843,115.3533,120334.0
2024-02-07 10:40:00,117.18,117.32,117.01,117.23,87708.0,115.4321,115.57,115.2646,115.4813,87708.0
2024-02-07 10:45:00,117.23,117.36,117.15,117.3,67149.0,115.4813,115.6094,115.4025,115.5503,67149.0
2024-02-07 10:50:00,117.31,117.51,117.15,117.18,87777.0,115.5601,115.7572,115.4025,115.4321,87777.0
2024-02-07 10:55:00,117.16,117.16,116.89,117.04,75402.0,115.4124,115.4124,115.1464,115.2942,75402.0
2024-02-07 11:00:00,117.06,117.08,116.76,116.95,82793.0,115.3139,115.3336,115.0183,115.2055,82793.0
2024-02-07 11:05:00,116.97,117.26,116.88,117.22,160731.0,115.2252,115.5109,115.1365,115.4715,160731.0
2024-02-07 11:10:00,117.25,117.31,117.07,117.22,61685.0,115.501,115.5601,115.3237,115.4715,61685.0
2024-02-07 11:15:00,117.22,117.27,116.98,117.02,70837.0,115.4715,115.5207,115.2351,115.2745,70837.0
2024-02-07 11:20:00,117.05,117.05,116.77,116.8,28852.0,115.304,115.304,115.0282,115.0577,28852.0
2024-02-07 11:25:00,116.81,117.07,116.81,116.94,47354.0,115.0676,115.3237,115.0676,115.1957,47354.0
2024-02-07 11:30:00,116.97,117.1,116.84,116.85,54649.0,115.2252,115.3533,115.0971,115.107,54649.0
2024-02-07 11:35:00,116.87,116.98,116.77,116.95,109397.0,115.1267,115.2351,115.0282,115.2055,109397.0
2024-02-07 11:40:00,116.96,117.12,116.88,117.11,52035.0,115.2154,115.373,115.1365,115.3631,52035.0
2024-02-07 11:45:00,117.11,117.14,116.95,116.99,46751.0,115.3631,115.3927,115.2055,115.2449,46751.0
2024-02-07 11:50:00,117.01,117.28,117.0,117.28,64511.0,115.2646,115.5306,115.2548,115.5306,64511.0
2024-02-07 11:55:00,117.29,117.47,117.25,117.29,39786.0,115.5404,115.7177,115.501,115.5404,39786.0
2024-02-07 12:00:00,117.3,117.36,117.2,117.31,50747.0,115.5503,115.6094,115.4518,115.5601,50747.0
2024-02-07 12:05:00,117.33,117.39,117.24,117.38,35547.0,115.5798,115.6389,115.4912,115.6291,35547.0
2024-02-07 12:10:00,117.37,117.38,117.04,117.24,38777.0,115.6192,115.6291,115.2942,115.4912,38777.0
2024-02-07 12:15:00,117.23,117.46,117.2,117.36,24052.0,115.4813,115.7079,115.4518,115.6094,24052.0
2024-02-07 12:20:00,117.37,117.37,117.1,117.16,32096.0,115.6192,115.6192,115.3533,115.4124,32096.0
2024-02-07 12:25:00,117.16,117.2,117.01,117.09,32306.0,115.4124,115.4518,115.2646,115.3434,32306.0
2024-02-07 12:30:00,117.08,117.08,116.81,116.97,54371.0,115.3336,115.3336,115.0676,115.2252,54371.0
2024-02-07 12:35:00,116.97,117.05,116.82,116.89,22424.0,115.2252,115.304,115.0774,115.1464,22424.0
2024-02-07 12:40:00,116.9,117.05,116.72,117.01,72963.0,115.1563,115.304,114.9789,115.2646,72963.0
2024-02-07 12:45:00,117.0,117.12,116.93,117.0,28509.0,115.2548,115.373,115.1858,115.2548,28509.0
2024-02-07 12:50:00,117.03,117.21,116.96,117.21,40741.0,115.2843,115.4616,115.2154,115.4616,40741.0
2024-02-07 12:55:00,117.23,117.27,117.17,117.26,31921.0,115.4813,115.5207,115.4222,115.5109,31921.0
2024-02-07 13:00:00,117.28,117.66,116.92,117.0,163102.0,115.5306,115.9049,115.176,115.2548,163102.0
2024-02-07 13:05:00,117.0,117.24,116.98,117.23,43937.0,115.2548,115.4912,115.2351,115.4813,43937.0
2024-02-07 13:10:00,117.28,117.5,117.25,117.4,58962.0,115.5306,115.7473,115.501,115.6488,58962.0
2024-02-07 13:15:00,117.39,117.57,117.33,117.48,43802.0,115.6389,115.8163,115.5798,115.7276,43802.0
2024-02-07 13:20:00,117.49,117.58,117.41,117.44,36691.0,115.7374,115.8261,115.6586,115.6882,36691.0
2024-02-07 13:25:00,117.44,117.71,117.43,117.69,66741.0,115.6882,115.9542,115.6783,115.9345,66741.0
2024-02-07 13:30:00,117.71,117.87,117.56,117.66,85866.0,115.9542,116.1118,115.8064,115.9049,85866.0
2024-02-07 13:35:00,117.66,117.69,117.5,117.64,16279.0,115.9049,115.9345,115.7473,115.8852,16279.0
2024-02-07 13:40:00,117.66,117.66,117.32,117.45,45240.0,115.9049,115.9049,115.57,115.698,45240.0
2024-02-07 13:45:00,117.44,117.56,117.34,117.55,23002.0,115.6882,115.8064,115.5897,115.7966,23002.0
2024-02-07 13:50:00,117.54,117.71,117.53,117.66,32353.0,115.7867,115.9542,115.7769,115.9049,32353.0
2024-02-07 13:55:00,117.69,117.74,117.55,117.61,20326.0,115.9345,115.9837,115.7966,115.8557,20326.0
2024-02-07 14:00:00,117.63,117.71,117.51,117.64,21354.0,115.8754,115.9542,115.7572,115.8852,21354.0
2024-02-07 14:05:00,117.6,117.69,117.58,117.67,13911.0,115.8458,115.9345,115.8261,115.9148,13911.0
2024-02-07 14:10:00,117.68,117.74,117.61,117.65,31854.0,115.9246,115.9837,115.8557,115.8951,31854.0
2024-02-07 14:15:00,117.61,117.7,117.45,117.47,27329.0,115.8557,115.9443,115.698,115.7177,27329.0
2024-02-07 14:20:00,117.46,117.64,117.45,117.63,17696.0,115.7079,115.8852,115.698,115.8754,17696.0
2024-02-07 14:25:00,117.65,117.65,117.47,117.52,24553.0,115.8951,115.8951,115.7177,115.767,24553.0
2024-02-07 14:30:00,117.56,117.62,117.42,117.51,25107.0,115.8064,115.8655,115.6685,115.7572,25107.0
2024-02-07 14:35:00,117.51,117.62,117.42,117.57,29674.0,115.7572,115.8655,115.6685,115.8163,29674.0
2024-02-07 14:40:00,117.57,117.64,117.51,117.57,22318.0,115.8163,115.8852,115.7572,115.8163,22318.0
2024-02-07 14:45:00,117.59,117.79,117.56,117.71,63831.0,115.836,116.033,115.8064,115.9542,63831.0
2024-02-07 14:50:00,117.71,117.81,117.65,117.76,47428.0,115.9542,116.0527,115.8951,116.0034,47428.0
2024-02-07 14:55:00,117.77,117.81,117.72,117.78,26695.0,116.0133,116.0527,115.964,116.0231,26695.0
2024-02-07 15:00:00,117.79,117.93,117.68,117.83,51101.0,116.033,116.1709,115.9246,116.0724,51101.0
2024-02-07 15:05:00,117.83,117.89,117.69,117.75,29626.0,116.0724,116.1315,115.9345,115.9936,29626.0
2024-02-07 15:10:00,117.78,117.82,117.7,117.71,31436.0,116.0231,116.0625,115.9443,115.9542,31436.0
2024-02-07 15:15:00,117.7,117.78,117.48,117.69,49390.0,115.9443,116.0231,115.7276,115.9345,49390.0
2024-02-07 15:20:00,117.68,117.72,117.6,117.72,19320.0,115.9246,115.964,115.8458,115.964,19320.0
2024-02-07 15:25:00,117.72,117.76,117.65,117.66,15532.0,115.964,116.0034,115.8951,115.9049,15532.0
2024-02-07 15:30:00,117.67,117.73,117.53,117.61,26866.0,115.9148,115.9739,115.7769,115.8557,26866.0
2024-02-07 15:35:00,117.58,117.75,117.56,117.69,26643.0,115.8261,115.9936,115.8064,115.9345,26643.0
2024-02-07 15:40:00,117.7,117.73,117.36,117.61,46998.0,115.9443,115.9739,115.6094,115.8557,46998.0
2024-02-07 15:45:00,117.6,117.66,117.43,117.45,33051.0,115.8458,115.9049,115.6783,115.698,33051.0
2024-02-07 15:50:00,117.46,117.56,117.3,117.32,114660.0,115.7079,115.8064,115.5503,115.57,114660.0
2024-02-07 15:55:00,117.33,117.65,117.29,117.59,127330.0,115.5798,115.8951,115.5404,115.836,127330.0
2024-02-08 09:30:00,117.53,117.57,117.29,117.36,141575.0,115.7769,115.8163,115.5404,115.6094,141575.0
2024-02-08 09:35:00,117.42,117.68,117.41,117.5,57806.0,115.6685,115.9246,115.6586,115.7473,57806.0
2024-02-08 09:40:00,117.53,117.58,117.2,117.34,56618.0,115.7769,115.8261,115.4518,115.5897,56618.0
2024-02-08 09:45:00,117.39,117.41,117.22,117.26,51403.0,115.6389,115.6586,115.4715,115.5109,51403.0
2024-02-08 09:50:00,117.27,117.44,117.27,117.4,49109.0,115.5207,115.6882,115.5207,115.6488,49109.0
2024-02-08 09:55:00,117.4,117.5,117.33,117.43,60257.0,115.6488,115.7473,115.5798,115.6783,60257.0
2024-02-08 10:00:00,117.46,117.59,117.39,117.48,57391.0,115.7079,115.836,115.6389,115.7276,57391.0
2024-02-08 10:05:00,117.52,117.61,117.43,117.51,63890.0,115.767,115.8557,115.6783,115.7572,63890.0
2024-02-08 10:10:00,117.54,117.54,117.31,117.32,32843.0,115.7867,115.7867,115.5601,115.57,32843.0
2024-02-08 10:15:00,117.32,117.51,117.31,117.47,25700.0,115.57,115.7572,115.5601,115.7177,25700.0
2024-02-08 10:20:00,117.46,117.58,117.19,117.25,70195.0,115.7079,115.8261,115.4419,115.501,70195.0
2024-02-08 10:25:00,117.25,117.38,117.22,117.34,35034.0,115.501,115.6291,115.4715,115.5897,35034.0
2024-02-08 10:30:00,117.35,117.48,117.13,117.36,55392.0,115.5995,115.7276,115.3828,115.6094,55392.0
2024-02-08 10:35:00,117.37,117.42,117.15,117.24,37152.0,115.6192,115.6685,115.4025,115.4912,37152.0
2024-02-08 10:40:00,117.2,117.24,116.98,117.23,91917.0,115.4518,115.4912,115.2351,115.4813,91917.0
2024-02-08 10:45:00,117.23,117.42,117.2,117.41,53664.0,115.4813,115.6685,115.4518,115.6586,53664.0
2024-02-08 10:50:00,117.41,117.57,117.36,117.57,77249.0,115.6586,115.8163,115.6094,115.8163,77249.0
2024-02-08 10:55:00,117.57,117.59,117.44,117.57,61444.0,115.8163,115.836,115.6882,115.8163,61444.0
2024-02-08 11:00:00,117.56,117.59,117.29,117.36,65852.0,115.8064,115.836,115.5404,115.6094,65852.0
2024-02-08 11:05:00,117.36,117.41,117.23,117.27,33590.0,115.6094,115.6586,115.4813,115.5207,33590.0
2024-02-08 11:10:00,117.27,117.38,117.2,117.25,23139.0,115.5207,115.6291,115.4518,115.501,23139.0
2024-02-08 11:15:00,117.26,117.29,117.13,117.2,18631.0,115.5109,115.5404,115.3828,115.4518,18631.0
2024-02-08 11:20:00,117.18,117.41,117.17,117.22,16817.0,115.4321,115.6586,115.4222,115.4715,16817.0
2024-02-08 11:25:00,117.24,117.26,116.96,116.98,45675.0,115.4912,115.5109,115.2154,115.2351,45675.0
2024-02-08 11:30:00,116.98,117.2,116.92,117.2,40880.0,115.2351,115.4518,115.176,115.4518,40880.0
2024-02-08 11:35:00,117.18,117.27,117.12,117.27,57279.0,115.4321,115.5207,115.373,115.5207,57279.0
2024-02-08 11:40:00,117.26,117.33,117.09,117.1,38569.0,115.5109,115.5798,115.3434,115.3533,38569.0
2024-02-08 11:45:00,117.08,117.15,117.05,117.13,14091.0,115.3336,115.4025,115.304,115.3828,14091.0
2024-02-08 11:50:00,117.15,117.25,117.15,117.24,33959.0,115.4025,115.501,115.4025,115.4912,33959.0
2024-02-08 11:55:00,117.25,117.36,117.17,117.31,19682.0,115.501,115.6094,115.4222,115.5601,19682.0
2024-02-08 12:00:00,117.31,117.34,117.23,117.24,28566.0,115.5601,115.5897,115.4813,115.4912,28566.0
2024-02-08 12:05:00,117.23,117.25,117.11,117.17,24674.0,115.4813,115.501,115.3631,115.4222,24674.0
2024-02-08 12:10:00,117.18,117.37,117.18,117.36,41846.0,115.4321,115.6192,115.4321,115.6094,41846.0
2024-02-08 12:15:00,117.35,117.39,117.28,117.38,28321.0,115.5995,115.6389,115.5306,115.6291,28321.0
2024-02-08 12:20:00,117.37,117.4,117.28,117.36,19574.0,115.6192,115.6488,115.5306,115.6094,19574.0
2024-02-08 12:25:00,117.36,117.54,117.36,117.45,77277.0,115.6094,115.7867,115.6094,115.698,77277.0
2024-02-08 12:30:00,117.47,117.52,117.39,117.45,30634.0,115.7177,115.767,115.6389,115.698,30634.0
2024-02-08 12:35:00,117.46,117.49,117.39,117.45,24846.0,115.7079,115.7374,115.6389,115.698,24846.0
2024-02-08 12:40:00,117.44,117.45,117.25,117.29,41212.0,115.6882,115.698,115.501,115.5404,41212.0
2024-02-08 12:45:00,117.29,117.3,117.14,117.16,31248.0,115.5404,115.5503,115.3927,115.4124,31248.0
2024-02-08 12:50:00,117.19,117.28,117.18,117.2,32448.0,115.4419,115.5306,115.4321,115.4518,32448.0
2024-02-08 12:55:00,117.18,117.18,117.03,117.15,43218.0,115.4321,115.4321,115.2843,115.4025,43218.0
2024-02-08 13:00:00,117.15,117.64,117.11,117.54,116815.0,115.4025,115.8852,115.3631,115.7867,116815.0
2024-02-08 13:05:00,117.56,117.62,117.34,117.42,40956.0,115.8064,115.8655,115.5897,115.6685,40956.0
2024-02-08 13:10:00,117.43,117.5,117.35,117.42,17862.0,115.6783,115.7473,115.5995,115.6685,17862.0
2024-02-08 13:15:00,117.43,117.46,117.25,117.3,20258.0,115.6783,115.7079,115.501,115.5503,20258.0
2024-02-08 13:20:00,117.32,117.4,117.31,117.34,15502.0,115.57,115.6488,115.5601,115.5897,15502.0
2024-02-08 13:25:00,117.36,117.48,117.34,117.48,48149.0,115.6094,115.7276,115.5897,115.7276,48149.0
2024-02-08 13:30:00,117.47,117.53,117.4,117.48,24863.0,115.7177,115.7769,115.6488,115.7276,24863.0
2024-02-08 13:35:00,117.48,117.69,117.48,117.66,73104.0,115.7276,115.9345,115.7276,115.9049,73104.0
2024-02-08 13:40:00,117.67,117.67,117.45,117.49,31744.0,115.9148,115.9148,115.698,115.7374,31744.0
2024-02-08 13:45:00,117.49,117.58,117.49,117.55,16849.0,115.7374,115.8261,115.7374,115.7966,16849.0
2024-02-08 13:50:00,117.56,117.56,117.39,117.41,16469.0,115.8064,115.8064,115.6389,115.6586,16469.0
2024-02-08 13:55:00,117.42,117.54,117.41,117.54,20990.0,115.6685,115.7867,115.6586,115.7867,20990.0
2024-02-08 14:00:00,117.55,117.64,117.43,117.46,23088.0,115.7966,115.8852,115.6783,115.7079,23088.0
2024-02-08 14:05:00,117.45,117.53,117.3,117.36,40237.0,115.698,115.7769,115.5503,115.6094,40237.0
2024-02-08 14:10:00,117.37,117.5,117.36,117.38,18226.0,115.6192,115.7473,115.6094,115.6291,18226.0
2024-02-08 14:15:00,117.38,117.53,117.36,117.48,12090.0,115.6291,115.7769,115.6094,115.7276,12090.0
2024-02-08 14:20:00,117.47,117.55,117.32,117.33,20848.0,115.7177,115.7966,115.57,115.5798,20848.0
2024-02-08 14:25:00,117.33,117.43,117.32,117.32,13840.0,115.5798,115.6783,115.57,115.57,13840.0
2024-02-08 14:30:00,117.32,117.38,117.24,117.31,31582.0,115.57,115.6291,115.4912,115.5601,31582.0
2024-02-08 14:35:00,117.29,117.31,117.15,117.3,50969.0,115.5404,115.5601,115.4025,115.5503,50969.0
2024-02-08 14:40:00,117.3,117.44,117.27,117.42,23271.0,115.5503,115.6882,115.5207,115.6685,23271.0
2024-02-08 14:45:00,117.45,117.5,117.39,117.44,31084.0,115.698,115.7473,115.6389,115.6882,31084.0
2024-02-08 14:50:00,117.46,117.53,117.44,117.5,22165.0,115.7079,115.7769,115.6882,115.7473,22165.0
2024-02-08 14:55:00,117.5,117.68,117.47,117.63,53390.0,115.7473,115.9246,115.7177,115.8754,53390.0
2024-02-08 15:00:00,117.62,117.76,117.59,117.63,52068.0,115.8655,116.0034,115.836,115.8754,52068.0
2024-02-08 15:05:00,117.64,117.72,117.61,117.62,13265.0,115.8852,115.964,115.8557,115.8655,13265.0
2024-02-08 15:10:00,117.64,117.75,117.61,117.67,34635.0,115.8852,115.9936,115.8557,115.9148,34635.0
2024-02-08 15:15:00,117.68,117.74,117.63,117.72,30622.0,115.9246,115.9837,115.8754,115.964,30622.0
2024-02-08 15:20:00,117.73,117.82,117.72,117.79,42697.0,115.9739,116.0625,115.964,116.033,42697.0
2024-02-08 15:25:00,117.8,117.86,117.68,117.73,49412.0,116.0428,116.1019,115.9246,115.9739,49412.0
2024-02-08 15:30:00,117.74,117.8,117.71,117.72,26503.0,115.9837,116.0428,115.9542,115.964,26503.0
2024-02-08 15:35:00,117.72,117.74,117.66,117.7,49485.0,115.964,115.9837,115.9049,115.9443,49485.0
2024-02-08 15:40:00,117.71,117.76,117.65,117.67,37152.0,115.9542,116.0034,115.8951,115.9148,37152.0
2024-02-08 15:45:00,117.69,117.69,117.45,117.49,76852.0,115.9345,115.9345,115.698,115.7374,76852.0
2024-02-08 15:50:00,117.51,117.73,117.37,117.39,111519.0,115.7572,115.9739,115.6192,115.6389,111519.0
2024-02-08 15:55:00,117.39,117.94,117.39,117.74,239949.0,115.6389,116.1807,115.6389,115.9837,239949.0
2024-02-09 09:30:00,118.0,118.21,117.74,118.14,199554.0,116.2398,116.4467,115.9837,116.3778,199554.0
2024-02-09 09:35:00,118.11,118.25,118.0,118.12,125859.0,116.3482,116.4861,116.2398,116.3581,125859.0
2024-02-09 09:40:00,118.11,118.25,118.05,118.25,121382.0,116.3482,116.4861,116.2891,116.4861,121382.0
2024-02-09 09:45:00,118.27,118.3,118.1,118.14,42506.0,116.5058,116.5354,116.3384,116.3778,42506.0
2024-02-09 09:50:00,118.13,118.21,117.94,118.17,89848.0,116.3679,116.4467,116.1807,116.4073,89848.0
2024-02-09 09:55:00,118.18,118.52,118.1,118.47,156937.0,116.4172,116.7521,116.3384,116.7028,156937.0
2024-02-09 10:00:00,118.47,118.58,118.21,118.47,124314.0,116.7028,116.8112,116.4467,116.7028,124314.0
2024-02-09 10:05:00,118.46,118.58,118.31,118.51,66876.0,116.693,116.8112,116.5452,116.7422,66876.0
2024-02-09 10:10:00,118.51,118.53,118.28,118.43,61672.0,116.7422,116.7619,116.5157,116.6634,61672.0
2024-02-09 10:15:00,118.41,118.66,118.38,118.39,52276.0,116.6437,116.89,116.6142,116.624,52276.0
2024-02-09 10:20:00,118.41,118.47,118.29,118.46,99468.0,116.6437,116.7028,116.5255,116.693,99468.0
2024-02-09 10:25:00,118.46,118.57,118.39,118.57,74409.0,116.693,116.8013,116.624,116.8013,74409.0
2024-02-09 10:30:00,118.57,118.74,118.48,118.66,63526.0,116.8013,116.9688,116.7127,116.89,63526.0
2024-02-09 10:35:00,118.67,118.8,118.61,118.67,88795.0,116.8998,117.0279,116.8407,116.8998,88795.0
2024-02-09 10:40:00,118.68,118.78,118.59,118.68,78054.0,116.9097,117.0082,116.821,116.9097,78054.0
2024-02-09 10:45:00,118.7,118.81,118.66,118.76,50705.0,116.9294,117.0378,116.89,116.9885,50705.0
2024-02-09 10:50:00,118.77,118.83,118.7,118.73,49569.0,116.9984,117.0575,116.9294,116.959,49569.0
2024-02-09 10:55:00,118.73,118.8,118.6,118.79,41950.0,116.959,117.0279,116.8309,117.0181,41950.0
2024-02-09 11:00:00,118.8,118.89,118.69,118.86,76283.0,117.0279,117.1166,116.9195,117.087,76283.0
2024-02-09 11:05:00,118.87,118.95,118.71,118.8,106671.0,117.0969,117.1757,116.9393,117.0279,106671.0
2024-02-09 11:10:00,118.8,118.97,118.78,118.87,57374.0,117.0279,117.1954,117.0082,117.0969,57374.0
2024-02-09 11:15:00,118.88,118.92,118.71,118.79,29831.0,117.1067,117.1461,116.9393,117.0181,29831.0
2024-02-09 11:20:00,118.78,118.86,118.67,118.68,25910.0,117.0082,117.087,116.8998,116.9097,25910.0
2024-02-09 11:25:00,118.68,118.7,118.54,118.63,123966.0,116.9097,116.9294,116.7718,116.8604,123966.0
2024-02-09 11:30:00,118.63,118.69,118.5,118.53,23213.0,116.8604,116.9195,116.7324,116.7619,23213.0
2024-02-09 11:35:00,118.52,118.54,118.34,118.51,49593.0,116.7521,116.7718,116.5748,116.7422,49593.0
2024-02-09 11:40:00,118.51,118.64,118.5,118.61,38963.0,116.7422,116.8703,116.7324,116.8407,38963.0
2024-02-09 11:45:00,118.62,118.74,118.58,118.71,24814.0,116.8506,116.9688,116.8112,116.9393,24814.0
2024-02-09 11:50:00,118.72,118.73,118.46,118.55,85131.0,116.9491,116.959,116.693,116.7816,85131.0
2024-02-09 11:55:00,118.55,118.64,118.51,118.53,49398.0,116.7816,116.8703,116.7422,116.7619,49398.0
2024-02-09 12:00:00,118.54,118.56,118.45,118.48,22855.0,116.7718,116.7915,116.6831,116.7127,22855.0
2024-02-09 12:05:00,118.48,118.55,118.37,118.52,19466.0,116.7127,116.7816,116.6043,116.7521,19466.0
2024-02-09 12:10:00,118.54,118.65,118.49,118.61,33829.0,116.7718,116.8801,116.7225,116.8407,33829.0
2024-02-09 12:15:00,118.61,118.66,118.53,118.55,26022.0,116.8407,116.89,116.7619,116.7816,26022.0
2024-02-09 12:20:00,118.55,118.71,118.53,118.71,29633.0,116.7816,116.9393,116.7619,116.9393,29633.0
2024-02-09 12:25:00,118.72,118.92,118.71,118.91,47345.0,116.9491,117.1461,116.9393,117.1363,47345.0
2024-02-09 12:30:00,118.92,118.99,118.77,118.91,98017.0,117.1461,117.2151,116.9984,117.1363,98017.0
2024-02-09 12:35:00,118.92,118.94,118.72,118.81,50954.0,117.1461,117.1658,116.9491,117.0378,50954.0
2024-02-09 12:40:00,118.82,119.0,118.82,119.0,60700.0,117.0476,117.2249,117.0476,117.2249,60700.0
2024-02-09 12:45:00,119.0,119.06,118.93,119.03,80915.0,117.2249,117.284,117.156,117.2545,80915.0
2024-02-09 12:50:00,119.05,119.13,118.94,119.08,36841.0,117.2742,117.353,117.1658,117.3037,36841.0
2024-02-09 12:55:00,119.09,119.16,119.04,119.15,29590.0,117.3136,117.3825,117.2643,117.3727,29590.0
2024-02-09 13:00:00,119.15,119.2,119.06,119.15,43929.0,117.3727,117.4219,117.284,117.3727,43929.0
2024-02-09 13:05:00,119.14,119.17,119.03,119.1,30313.0,117.3628,117.3924,117.2545,117.3234,30313.0
2024-02-09 13:10:00,119.11,119.22,119.11,119.13,37081.0,117.3333,117.4416,117.3333,117.353,37081.0
2024-02-09 13:15:00,119.12,119.15,119.03,119.1,40760.0,117.3431,117.3727,117.2545,117.3234,40760.0
2024-02-09 13:20:00,119.15,119.25,119.14,119.24,56071.0,117.3727,117.4712,117.3628,117.4613,56071.0
2024-02-09 13:25:00,119.24,119.41,119.17,119.35,83517.0,117.4613,117.6288,117.3924,117.5697,83517.0
2024-02-09 13:30:00,119.36,119.47,119.32,119.44,54398.0,117.5796,117.6879,117.5402,117.6584,54398.0
2024-02-09 13:35:00,119.44,119.44,119.3,119.35,30325.0,117.6584,117.6584,117.5205,117.5697,30325.0
2024-02-09 13:40:00,119.35,119.35,119.18,119.24,42104.0,117.5697,117.5697,117.4022,117.4613,42104.0
2024-02-09 13:45:00,119.24,119.32,119.23,119.29,13055.0,117.4613,117.5402,117.4515,117.5106,13055.0
2024-02-09 13:50:00,119.28,119.33,119.17,119.26,35182.0,117.5007,117.55,117.3924,117.481,35182.0
2024-02-09 13:55:00,119.24,119.36,119.23,119.32,28846.0,117.4613,117.5796,117.4515,117.5402,28846.0
2024-02-09 14:00:00,119.32,119.44,119.29,119.41,20565.0,117.5402,117.6584,117.5106,117.6288,20565.0
2024-02-09 14:05:00,119.42,119.43,119.32,119.32,15326.0,117.6387,117.6485,117.5402,117.5402,15326.0
2024-02-09 14:10:00,119.32,119.47,119.31,119.47,16260.0,117.5402,117.6879,117.5303,117.6879,16260.0
2024-02-09 14:15:00,119.46,119.52,119.38,119.49,56633.0,117.6781,117.7372,117.5993,117.7076,56633.0
2024-02-09 14:20:00,119.49,119.59,119.46,119.51,63806.0,117.7076,117.8061,117.6781,117.7273,63806.0
2024-02-09 14:25:00,119.52,119.62,119.51,119.58,19282.0,117.7372,117.8357,117.7273,117.7963,19282.0
2024-02-09 14:30:00,119.59,119.66,119.58,119.64,28298.0,117.8061,117.8751,117.7963,117.8554,28298.0
2024-02-09 14:35:00,119.64,119.7,119.59,119.68,18587.0,117.8554,117.9145,117.8061,117.8948,18587.0
2024-02-09 14:40:00,119.7,119.93,119.68,119.93,57086.0,117.9145,118.1411,117.8948,118.1411,57086.0
2024-02-09 14:45:00,119.92,119.99,119.8,119.81,51545.0,118.1312,118.2002,118.013,118.0228,51545.0
2024-02-09 14:50:00,119.83,119.87,119.76,119.84,28469.0,118.0425,118.0819,117.9736,118.0524,28469.0
2024-02-09 14:55:00,119.82,119.82,119.69,119.73,37613.0,118.0327,118.0327,117.9046,117.944,37613.0
2024-02-09 15:00:00,119.74,119.74,119.39,119.47,74066.0,117.9539,117.9539,117.6091,117.6879,74066.0
2024-02-09 15:05:00,119.47,119.55,119.4,119.54,39746.0,117.6879,117.7667,117.619,117.7569,39746.0
2024-02-09 15:10:00,119.55,119.65,119.48,119.62,87714.0,117.7667,117.8652,117.6978,117.8357,87714.0
2024-02-09 15:15:00,119.61,119.76,119.58,119.7,77090.0,117.8258,117.9736,117.7963,117.9145,77090.0
2024-02-09 15:20:00,119.7,119.73,119.58,119.62,24427.0,117.9145,117.944,117.7963,117.8357,24427.0
2024-02-09 15:25:00,119.64,119.66,119.52,119.59,34528.0,117.8554,117.8751,117.7372,117.8061,34528.0
2024-02-09 15:30:00,119.6,119.61,119.41,119.48,27959.0,117.816,117.8258,117.6288,117.6978,27959.0
2024-02-09 15:35:00,119.44,119.56,119.44,119.49,28667.0,117.6584,117.7766,117.6584,117.7076,28667.0
2024-02-09 15:40:00,119.48,119.56,119.37,119.38,55465.0,117.6978,117.7766,117.5894,117.5993,55465.0
2024-02-09 15:45:00,119.36,119.46,119.34,119.35,59578.0,117.5796,117.6781,117.5599,117.5697,59578.0
2024-02-09 15:50:00,119.34,119.64,119.31,119.52,168477.0,117.5599,117.8554,117.5303,117.7372,168477.0
2024-02-09 15:55:00,119.52,119.77,119.52,119.67,182970.0,117.7372,117.9834,117.7372,117.8849,182970.0
2024-02-12 09:30:00,119.65,119.81,119.62,119.71,141265.0,117.8652,118.0228,117.8357,117.9243,141265.0
2024-02-12 09:35:00,119.72,119.79,119.68,119.71,82334.0,117.9342,118.0031,117.8948,117.9243,82334.0
2024-02-12 09:40:00,119.72,119.78,119.66,119.73,71351.0,117.9342,117.9933,117.8751,117.944,71351.0
2024-02-12 09:45:00,119.72,119.74,119.61,119.67,94853.0,117.9342,117.9539,117.8258,117.8849,94853.0
2024-02-12 09:50:00,119.68,119.79,119.65,119.76,57796.0,117.8948,118.0031,117.8652,117.9736,57796.0
2024-02-12 09:55:00,119.76,119.82,119.73,119.79,48829.0,117.9736,118.0327,117.944,118.0031,48829.0
2024-02-12 10:00:00,119.8,119.81,119.64,119.72,83739.0,118.013,118.0228,117.8554,117.9342,83739.0
2024-02-12 10:05:00,119.7,119.71,119.55,119.68,90430.0,117.9145,117.9243,117.7667,117.8948,90430.0
2024-02-12 10:10:00,119.69,119.69,119.56,119.6,36461.0,117.9046,117.9046,117.7766,117.816,36461.0
2024-02-12 10:15:00,119.59,119.63,119.5,119.62,47833.0,117.8061,117.8455,117.7175,117.8357,47833.0
2024-02-12 10:20:00,119.6,119.68,119.57,119.65,20451.0,117.816,117.8948,117.7864,117.8652,20451.0
2024-02-12 10:25:00,119.66,119.76,119.66,119.72,50109.0,117.8751,117.9736,117.8751,117.9342,50109.0
2024-02-12 10:30:00,119.72,119.9,119.72,119.83,57650.0,117.9342,118.1115,117.9342,118.0425,57650.0
2024-02-12 10:35:00,119.84,119.86,119.75,119.84,41724.0,118.0524,118.0721,117.9637,118.0524,41724.0
2024-02-12 10:40:00,119.86,119.97,119.81,119.96,54258.0,118.0721,118.1805,118.0228,118.1706,54258.0
2024-02-12 10:45:00,119.97,120.09,119.93,120.06,66005.0,118.1805,118.2987,118.1411,118.2691,66005.0
2024-02-12 10:50:00,120.07,120.26,120.03,120.25,64002.0,118.279,118.4661,118.2396,118.4563,64002.0
2024-02-12 10:55:00,120.27,120.3,120.2,120.26,50249.0,118.476,118.5055,118.407,118.4661,50249.0
2024-02-12 11:00:00,120.26,120.3,120.1,120.2,41167.0,118.4661,118.5055,118.3085,118.407,41167.0
2024-02-12 11:05:00,120.23,120.4,120.21,120.39,80565.0,118.4366,118.604,118.4169,118.5942,80565.0
2024-02-12 11:10:00,120.39,120.41,120.26,120.31,44007.0,118.5942,118.6139,118.4661,118.5154,44007.0
2024-02-12 11:15:00,120.3,120.55,120.3,120.49,108466.0,118.5055,118.7518,118.5055,118.6927,108466.0
2024-02-12 11:20:00,120.49,120.79,120.46,120.73,121205.0,118.6927,118.9882,118.6631,118.9291,121205.0
2024-02-12 11:25:00,120.73,120.88,120.69,120.83,43980.0,118.9291,119.0769,118.8897,119.0276,43980.0
2024-02-12 11:30:00,120.84,121.26,120.82,121.22,137064.0,119.0375,119.4512,119.0178,119.4118,137064.0
2024-02-12 11:35:00,121.23,121.24,121.07,121.09,84893.0,119.4217,119.4315,119.264,119.2837,84893.0
2024-02-12 11:40:00,121.1,121.16,121.08,121.12,30898.0,119.2936,119.3527,119.2739,119.3133,30898.0
2024-02-12 11:45:00,121.12,121.22,120.9,120.9,71475.0,119.3133,119.4118,119.0966,119.0966,71475.0
2024-02-12 11:50:00,120.91,121.11,120.91,121.11,142612.0,119.1064,119.3035,119.1064,119.3035,142612.0
2024-02-12 11:55:00,121.1,121.18,121.04,121.13,52991.0,119.2936,119.3724,119.2345,119.3232,52991.0
2024-02-12 12:00:00,121.13,121.13,120.92,121.1,32864.0,119.3232,119.3232,119.1163,119.2936,32864.0
2024-02-12 12:05:00,121.11,121.23,121.08,121.09,45661.0,119.3035,119.4217,119.2739,119.2837,45661.0
2024-02-12 12:10:00,121.1,121.23,121.1,121.16,25202.0,119.2936,119.4217,119.2936,119.3527,25202.0
2024-02-12 12:15:00,121.14,121.14,121.0,121.07,45263.0,119.333,119.333,119.1951,119.264,45263.0
2024-02-12 12:20:00,121.1,121.11,120.73,120.81,83040.0,119.2936,119.3035,118.9291,119.0079,83040.0
2024-02-12 12:25:00,120.84,120.88,120.72,120.85,45329.0,119.0375,119.0769,118.9193,119.0473,45329.0
2024-02-12 12:30:00,120.86,120.93,120.79,120.85,52178.0,119.0572,119.1261,118.9882,119.0473,52178.0
2024-02-12 12:35:00,120.85,120.87,120.75,120.8,30852.0,119.0473,119.067,118.9488,118.9981,30852.0
2024-02-12 12:40:00,120.8,120.84,120.76,120.77,18017.0,118.9981,119.0375,118.9587,118.9685,18017.0
2024-02-12 12:45:00,120.76,120.95,120.67,120.92,45108.0,118.9587,119.1458,118.87,119.1163,45108.0
2024-02-12 12:50:00,120.92,120.99,120.85,120.93,51353.0,119.1163,119.1852,119.0473,119.1261,51353.0
2024-02-12 12:55:00,120.94,121.08,120.94,121.07,52733.0,119.136,119.2739,119.136,119.264,52733.0
2024-02-12 13:00:00,121.06,121.12,121.0,121.06,30226.0,119.2542,119.3133,119.1951,119.2542,30226.0
2024-02-12 13:05:00,121.08,121.08,120.96,121.06,18230.0,119.2739,119.2739,119.1557,119.2542,18230.0
2024-02-12 13:10:00,121.07,121.18,121.05,121.13,29446.0,119.264,119.3724,119.2443,119.3232,29446.0
2024-02-12 13:15:00,121.14,121.22,121.13,121.21,19781.0,119.333,119.4118,119.3232,119.402,19781.0
2024-02-12 13:20:00,121.22,121.23,120.86,120.88,73115.0,119.4118,119.4217,119.0572,119.0769,73115.0
2024-02-12 13:25:00,120.88,120.88,120.56,120.64,79323.0,119.0769,119.0769,118.7617,118.8405,79323.0
2024-02-12 13:30:00,120.6,120.64,120.46,120.46,65415.0,118.8011,118.8405,118.6631,118.6631,65415.0
2024-02-12 13:35:00,120.46,120.57,120.02,120.16,98410.0,118.6631,118.7715,118.2297,118.3676,98410.0
2024-02-12 13:40:00,120.16,120.2,119.97,120.06,109250.0,118.3676,118.407,118.1805,118.2691,109250.0
2024-02-12 13:45:00,120.05,120.24,120.02,120.16,59980.0,118.2593,118.4464,118.2297,118.3676,59980.0
2024-02-12 13:50:00,120.16,120.29,120.12,120.27,44233.0,118.3676,118.4957,118.3282,118.476,44233.0
2024-02-12 13:55:00,120.27,120.36,120.21,120.27,39496.0,118.476,118.5646,118.4169,118.476,39496.0
2024-02-12 14:00:00,120.25,120.31,120.13,120.18,41342.0,118.4563,118.5154,118.3381,118.3873,41342.0
2024-02-12 14:05:00,120.19,120.31,120.04,120.22,38680.0,118.3972,118.5154,118.2494,118.4267,38680.0
2024-02-12 14:10:00,120.22,120.28,120.08,120.11,36356.0,118.4267,118.4858,118.2888,118.3184,36356.0
2024-02-12 14:15:00,120.09,120.09,119.08,119.08,134510.0,118.2987,118.2987,117.3037,117.3037,134510.0
2024-02-12 14:20:00,119.08,119.57,118.93,119.43,99728.0,117.3037,117.7864,117.156,117.6485,99728.0
2024-02-12 14:25:00,119.47,119.6,119.34,119.54,60984.0,117.6879,117.816,117.5599,117.7569,60984.0
2024-02-12 14:30:00,119.55,119.62,119.42,119.49,62115.0,117.7667,117.8357,117.6387,117.7076,62115.0
2024-02-12 14:35:00,119.51,119.58,119.34,119.56,41141.0,117.7273,117.7963,117.5599,117.7766,41141.0
2024-02-12 14:40:00,119.57,119.69,119.49,119.55,36088.0,117.7864,117.9046,117.7076,117.7667,36088.0
2024-02-12 14:45:00,119.53,119.55,119.31,119.38,50901.0,117.747,117.7667,117.5303,117.5993,50901.0
2024-02-12 14:50:00,119.38,119.38,119.08,119.21,45804.0,117.5993,117.5993,117.3037,117.4318,45804.0
2024-02-12 14:55:00,119.21,119.26,119.07,119.19,33350.0,117.4318,117.481,117.2939,117.4121,33350.0
2024-02-12 15:00:00,119.18,119.39,119.14,119.21,53381.0,117.4022,117.6091,117.3628,117.4318,53381.0
2024-02-12 15:05:00,119.27,119.47,119.24,119.42,55409.0,117.4909,117.6879,117.4613,117.6387,55409.0
2024-02-12 15:10:00,119.45,119.53,119.42,119.49,18431.0,117.6682,117.747,117.6387,117.7076,18431.0
2024-02-12 15:15:00,119.47,119.56,119.36,119.51,17421.0,117.6879,117.7766,117.5796,117.7273,17421.0
2024-02-12 15:20:00,119.52,119.58,119.41,119.41,26001.0,117.7372,117.7963,117.6288,117.6288,26001.0
2024-02-12 15:25:00,119.42,119.56,119.36,119.43,21124.0,117.6387,117.7766,117.5796,117.6485,21124.0
2024-02-12 15:30:00,119.43,119.51,119.34,119.48,17722.0,117.6485,117.7273,117.5599,117.6978,17722.0
2024-02-12 15:35:00,119.48,119.57,119.42,119.43,32164.0,117.6978,117.7864,117.6387,117.6485,32164.0
2024-02-12 15:40:00,119.42,119.56,119.34,119.5,46195.0,117.6387,117.7766,117.5599,117.7175,46195.0
2024-02-12 15:45:00,119.49,119.62,119.42,119.49,68963.0,117.7076,117.8357,117.6387,117.7076,68963.0
2024-02-12 15:50:00,119.5,119.66,119.39,119.45,121307.0,117.7175,117.8751,117.6091,117.6682,121307.0
2024-02-12 15:55:00,119.42,119.52,119.17,119.46,210006.0,117.6387,117.7372,117.3924,117.6781,210006.0
2024-02-13 09:30:00,114.8,115.05,114.41,115.04,382065.0,113.0876,113.3338,112.7034,113.324,382065.0
2024-02-13 09:35:00,115.06,115.28,114.81,114.83,186818.0,113.3437,113.5604,113.0974,113.1171,186818.0
2024-02-13 09:40:00,114.85,114.93,114.56,114.62,179274.0,113.1368,113.2156,112.8512,112.9103,179274.0
2024-02-13 09:45:00,114.62,114.81,114.46,114.51,131769.0,112.9103,113.0974,112.7526,112.8019,131769.0
2024-02-13 09:50:00,114.49,114.66,114.16,114.6,143765.0,112.7822,112.9497,112.4571,112.8906,143765.0
2024-02-13 09:55:00,114.61,114.61,114.22,114.29,140224.0,112.9004,112.9004,112.5162,112.5852,140224.0
2024-02-13 10:00:00,114.3,114.37,114.05,114.11,192414.0,112.595,112.664,112.3488,112.4079,192414.0
2024-02-13 10:05:00,114.11,114.28,114.03,114.08,118799.0,112.4079,112.5753,112.3291,112.3783,118799.0
2024-02-13 10:10:00,114.08,114.32,114.05,114.13,70508.0,112.3783,112.6147,112.3488,112.4276,70508.0
2024-02-13 10:15:00,114.1,114.3,113.88,114.29,176582.0,112.398,112.595,112.1813,112.5852,176582.0
2024-02-13 10:20:00,114.31,114.68,114.27,114.58,128834.0,112.6049,112.9694,112.5655,112.8709,128834.0
2024-02-13 10:25:00,114.58,115.08,114.58,115.08,106236.0,112.8709,113.3634,112.8709,113.3634,106236.0
2024-02-13 10:30:00,115.08,115.21,114.87,115.07,160037.0,113.3634,113.4915,113.1565,113.3535,160037.0
2024-02-13 10:35:00,115.06,115.27,114.93,115.27,54827.0,113.3437,113.5506,113.2156,113.5506,54827.0
2024-02-13 10:40:00,115.25,115.33,115.02,115.23,88054.0,113.5309,113.6097,113.3043,113.5112,88054.0
2024-02-13 10:45:00,115.25,115.31,115.09,115.14,73868.0,113.5309,113.59,113.3732,113.4225,73868.0
2024-02-13 10:50:00,115.17,115.37,115.0,115.28,111489.0,113.4521,113.6491,113.2846,113.5604,111489.0
2024-02-13 10:55:00,115.28,115.28,114.81,114.84,65058.0,113.5604,113.5604,113.0974,113.127,65058.0
2024-02-13 11:00:00,114.84,115.28,114.84,115.27,55690.0,113.127,113.5604,113.127,113.5506,55690.0
2024-02-13 11:05:00,115.23,115.53,115.2,115.5,103412.0,113.5112,113.8067,113.4816,113.7771,103412.0
2024-02-13 11:10:00,115.46,115.51,115.34,115.4,50264.0,113.7377,113.787,113.6195,113.6786,50264.0
2024-02-13 11:15:00,115.39,115.48,115.17,115.29,50171.0,113.6688,113.7574,113.4521,113.5703,50171.0
2024-02-13 11:20:00,115.29,115.68,115.29,115.53,78966.0,113.5703,113.9544,113.5703,113.8067,78966.0
2024-02-13 11:25:00,115.56,115.66,115.49,115.56,36928.0,113.8362,113.9347,113.7673,113.8362,36928.0
2024-02-13 11:30:00,115.56,115.65,115.32,115.52,142211.0,113.8362,113.9249,113.5998,113.7968,142211.0
2024-02-13 11:35:00,115.53,115.72,115.44,115.7,80692.0,113.8067,113.9939,113.718,113.9742,80692.0
2024-02-13 11:40:00,115.7,115.75,115.53,115.68,57282.0,113.9742,114.0234,113.8067,113.9544,57282.0
2024-02-13 11:45:00,115.67,115.74,115.59,115.64,52704.0,113.9446,114.0136,113.8658,113.915,52704.0
2024-02-13 11:50:00,115.66,115.66,115.27,115.32,85967.0,113.9347,113.9347,113.5506,113.5998,85967.0
2024-02-13 11:55:00,115.29,115.33,115.14,115.22,73683.0,113.5703,113.6097,113.4225,113.5013,73683.0
2024-02-13 12:00:00,115.21,115.26,115.1,115.2,65509.0,113.4915,113.5407,113.3831,113.4816,65509.0
2024-02-13 12:05:00,115.19,115.19,114.92,114.99,61953.0,113.4718,113.4718,113.2058,113.2747,61953.0
2024-02-13 12:10:00,115.01,115.08,114.85,115.08,47275.0,113.2944,113.3634,113.1368,113.3634,47275.0
2024-02-13 12:15:00,115.08,115.23,115.05,115.1,32276.0,113.3634,113.5112,113.3338,113.3831,32276.0
2024-02-13 12:20:00,115.08,115.16,115.01,115.03,13020.0,113.3634,113.4422,113.2944,113.3141,13020.0
2024-02-13 12:25:00,115.01,115.03,114.73,114.8,36241.0,113.2944,113.3141,113.0186,113.0876,36241.0
2024-02-13 12:30:00,114.82,115.29,114.81,115.25,47006.0,113.1073,113.5703,113.0974,113.5309,47006.0
2024-02-13 12:35:00,115.27,115.34,115.13,115.32,36820.0,113.5506,113.6195,113.4127,113.5998,36820.0
2024-02-13 12:40:00,115.34,115.37,115.23,115.32,23509.0,113.6195,113.6491,113.5112,113.5998,23509.0
2024-02-13 12:45:00,115.34,115.34,115.0,115.01,27801.0,113.6195,113.6195,113.2846,113.2944,27801.0
2024-02-13 12:50:00,114.99,115.14,114.7,114.71,32727.0,113.2747,113.4225,112.9891,112.9989,32727.0
2024-02-13 12:55:00,114.71,114.74,114.55,114.69,53000.0,112.9989,113.0285,112.8413,112.9792,53000.0
2024-02-13 13:00:00,114.66,114.69,114.49,114.53,37370.0,112.9497,112.9792,112.7822,112.8216,37370.0
2024-02-13 13:05:00,114.55,114.61,114.48,114.57,24981.0,112.8413,112.9004,112.7723,112.861,24981.0
2024-02-13 13:10:00,114.55,114.71,114.46,114.71,38889.0,112.8413,112.9989,112.7526,112.9989,38889.0
2024-02-13 13:15:00,114.68,114.78,114.57,114.63,25409.0,112.9694,113.0679,112.861,112.9201,25409.0
2024-02-13 13:20:00,114.63,114.65,114.48,114.56,46771.0,112.9201,112.9398,112.7723,112.8512,46771.0
2024-02-13 13:25:00,114.55,114.71,114.51,114.62,33352.0,112.8413,112.9989,112.8019,112.9103,33352.0
2024-02-13 13:30:00,114.57,114.64,114.46,114.49,24761.0,112.861,112.93,112.7526,112.7822,24761.0
2024-02-13 13:35:00,114.52,114.54,114.33,114.47,39324.0,112.8118,112.8315,112.6246,112.7625,39324.0
2024-02-13 13:40:00,114.48,114.49,114.23,114.28,31587.0,112.7723,112.7822,112.5261,112.5753,31587.0
2024-02-13 13:45:00,114.27,114.39,114.12,114.16,35440.0,112.5655,112.6837,112.4177,112.4571,35440.0
2024-02-13 13:50:00,114.16,114.18,113.98,114.04,56939.0,112.4571,112.4768,112.2798,112.3389,56939.0
2024-02-13 13:55:00,114.02,114.15,113.99,114.15,26241.0,112.3192,112.4473,112.2897,112.4473,26241.0
2024-02-13 14:00:00,114.14,114.14,113.61,113.67,88868.0,112.4374,112.4374,111.9153,111.9744,88868.0
2024-02-13 14:05:00,113.68,113.68,113.39,113.47,72374.0,111.9843,111.9843,111.6986,111.7774,72374.0
2024-02-13 14:10:00,113.44,113.45,113.03,113.08,86897.0,111.7479,111.7577,111.344,111.3932,86897.0
2024-02-13 14:15:00,113.06,113.28,112.9,113.15,149437.0,111.3735,111.5902,111.2159,111.4622,149437.0
2024-02-13 14:20:00,113.15,113.27,113.02,113.04,54529.0,111.4622,111.5804,111.3341,111.3538,54529.0
2024-02-13 14:25:00,113.03,113.21,112.86,113.1,73475.0,111.344,111.5213,111.1765,111.4129,73475.0
2024-02-13 14:30:00,113.08,113.58,113.06,113.53,79563.0,111.3932,111.8858,111.3735,111.8365,79563.0
2024-02-13 14:35:00,113.52,113.63,113.39,113.58,78230.0,111.8267,111.935,111.6986,111.8858,78230.0
2024-02-13 14:40:00,113.59,113.67,113.31,113.32,72613.0,111.8956,111.9744,111.6198,111.6297,72613.0
2024-02-13 14:45:00,113.3,113.37,112.79,112.81,134522.0,111.61,111.6789,111.1076,111.1273,134522.0
2024-02-13 14:50:00,112.82,112.89,112.37,112.49,93033.0,111.1371,111.2061,110.6938,110.812,93033.0
2024-02-13 14:55:00,112.49,112.65,112.37,112.56,78070.0,110.812,110.9696,110.6938,110.881,78070.0
2024-02-13 15:00:00,112.56,112.68,112.28,112.33,121193.0,110.881,110.9992,110.6052,110.6544,121193.0
2024-02-13 15:05:00,112.34,112.54,112.34,112.4,64269.0,110.6643,110.8613,110.6643,110.7234,64269.0
2024-02-13 15:10:00,112.42,112.57,112.36,112.41,47836.0,110.7431,110.8908,110.684,110.7332,47836.0
2024-02-13 15:15:00,112.42,112.48,112.22,112.25,73563.0,110.7431,110.8022,110.5461,110.5756,73563.0
2024-02-13 15:20:00,112.25,112.36,112.09,112.21,104866.0,110.5756,110.684,110.418,110.5362,104866.0
2024-02-13 15:25:00,112.26,112.58,112.1,112.53,160152.0,110.5855,110.9007,110.4278,110.8514,160152.0
2024-02-13 15:30:00,112.54,112.91,112.45,112.9,169901.0,110.8613,111.2258,110.7726,111.2159,169901.0
2024-02-13 15:35:00,112.89,113.01,112.81,112.89,107922.0,111.2061,111.3243,111.1273,111.2061,107922.0
2024-02-13 15:40:00,112.88,113.51,112.88,113.46,231122.0,111.1962,111.8168,111.1962,111.7676,231122.0
2024-02-13 15:45:00,113.49,113.72,113.47,113.68,183617.0,111.7971,112.0237,111.7774,111.9843,183617.0
2024-02-13 15:50:00,113.68,113.76,113.42,113.74,307531.0,111.9843,112.0631,111.7282,112.0434,307531.0
2024-02-13 15:55:00,113.74,114.59,113.68,114.51,526178.0,112.0434,112.8807,111.9843,112.8019,526178.0
2024-02-14 09:30:00,116.34,116.67,116.15,116.22,288911.0,114.6046,114.9297,114.4174,114.4864,288911.0
2024-02-14 09:35:00,116.26,116.32,115.7,115.73,177783.0,114.5258,114.5849,113.9742,114.0037,177783.0
2024-02-14 09:40:00,115.73,116.33,115.63,116.22,164477.0,114.0037,114.5948,113.9052,114.4864,164477.0
2024-02-14 09:45:00,116.26,116.46,116.1,116.14,61884.0,114.5258,114.7228,114.3682,114.4076,61884.0
2024-02-14 09:50:00,116.18,116.32,115.92,116.23,116970.0,114.447,114.5849,114.1909,114.4962,116970.0
2024-02-14 09:55:00,116.19,116.39,116.16,116.39,67596.0,114.4568,114.6539,114.4273,114.6539,67596.0
2024-02-14 10:00:00,116.42,116.58,116.22,116.32,97226.0,114.6834,114.841,114.4864,114.5849,97226.0
2024-02-14 10:05:00,116.3,116.51,116.19,116.31,107689.0,114.5652,114.7721,114.4568,114.5751,107689.0
2024-02-14 10:10:00,116.32,116.47,116.25,116.33,62869.0,114.5849,114.7327,114.5159,114.5948,62869.0
2024-02-14 10:15:00,116.3,116.77,116.26,116.75,103425.0,114.5652,115.0282,114.5258,115.0085,103425.0
2024-02-14 10:20:00,116.74,117.09,116.73,117.07,100253.0,114.9986,115.3434,114.9888,115.3237,100253.0
2024-02-14 10:25:00,117.07,117.16,116.88,116.97,81556.0,115.3237,115.4124,115.1365,115.2252,81556.0
2024-02-14 10:30:00,116.98,117.11,116.85,116.94,54100.0,115.2351,115.3631,115.107,115.1957,54100.0
2024-02-14 10:35:00,116.94,116.95,116.64,116.71,64432.0,115.1957,115.2055,114.9001,114.9691,64432.0
2024-02-14 10:40:00,116.72,116.72,116.32,116.41,93737.0,114.9789,114.9789,114.5849,114.6736,93737.0
2024-02-14 10:45:00,116.42,116.55,116.32,116.51,67053.0,114.6834,114.8115,114.5849,114.7721,67053.0
2024-02-14 10:50:00,116.52,116.56,115.98,116.06,80209.0,114.7819,114.8213,114.25,114.3288,80209.0
2024-02-14 10:55:00,116.05,116.12,115.75,115.75,55423.0,114.3189,114.3879,114.0234,114.0234,55423.0
2024-02-14 11:00:00,115.74,115.74,115.2,115.37,161576.0,114.0136,114.0136,113.4816,113.6491,161576.0
2024-02-14 11:05:00,115.37,115.73,115.36,115.54,76871.0,113.6491,114.0037,113.6392,113.8165,76871.0
2024-02-14 11:10:00,115.56,115.82,115.5,115.51,32276.0,113.8362,114.0924,113.7771,113.787,32276.0
2024-02-14 11:15:00,115.51,115.65,115.35,115.57,76617.0,113.787,113.9249,113.6294,113.8461,76617.0
2024-02-14 11:20:00,115.53,115.97,115.41,115.97,80953.0,113.8067,114.2401,113.6885,114.2401,80953.0
2024-02-14 11:25:00,115.98,116.01,115.79,115.94,67304.0,114.25,114.2795,114.0628,114.2106,67304.0
2024-02-14 11:30:00,115.95,116.01,115.86,115.87,39834.0,114.2204,114.2795,114.1318,114.1416,39834.0
2024-02-14 11:35:00,115.9,115.98,115.87,115.93,19225.0,114.1712,114.25,114.1416,114.2007,19225.0
2024-02-14 11:40:00,115.94,116.02,115.38,115.49,82738.0,114.2106,114.2894,113.6589,113.7673,82738.0
2024-02-14 11:45:00,115.51,115.71,115.44,115.65,46204.0,113.787,113.984,113.718,113.9249,46204.0
2024-02-14 11:50:00,115.66,115.83,115.54,115.7,77164.0,113.9347,114.1022,113.8165,113.9742,77164.0
2024-02-14 11:55:00,115.71,115.71,115.32,115.33,81997.0,113.984,113.984,113.5998,113.6097,81997.0
2024-02-14 12:00:00,115.33,115.36,114.87,114.93,107094.0,113.6097,113.6392,113.1565,113.2156,107094.0
2024-02-14 12:05:00,114.92,115.17,114.66,115.15,61191.0,113.2058,113.4521,112.9497,113.4324,61191.0
2024-02-14 12:10:00,115.1,115.39,115.1,115.32,45807.0,113.3831,113.6688,113.3831,113.5998,45807.0
2024-02-14 12:15:00,115.33,115.52,115.27,115.44,53080.0,113.6097,113.7968,113.5506,113.718,53080.0
2024-02-14 12:20:00,115.42,115.57,115.32,115.53,22122.0,113.6983,113.8461,113.5998,113.8067,22122.0
2024-02-14 12:25:00,115.54,115.81,115.5,115.79,41616.0,113.8165,114.0825,113.7771,114.0628,41616.0
2024-02-14 12:30:00,115.81,115.91,115.76,115.91,30234.0,114.0825,114.181,114.0333,114.181,30234.0
2024-02-14 12:35:00,115.91,115.91,115.68,115.76,35652.0,114.181,114.181,113.9544,114.0333,35652.0
2024-02-14 12:40:00,115.74,115.94,115.68,115.88,41450.0,114.0136,114.2106,113.9544,114.1515,41450.0
2024-02-14 12:45:00,115.91,116.0,115.84,115.97,11438.0,114.181,114.2697,114.1121,114.2401,11438.0
2024-02-14 12:50:00,115.96,115.97,115.86,115.9,14325.0,114.2303,114.2401,114.1318,114.1712,14325.0
2024-02-14 12:55:00,115.93,116.02,115.85,115.92,25746.0,114.2007,114.2894,114.1219,114.1909,25746.0
2024-02-14 13:00:00,115.93,116.18,115.81,116.13,37253.0,114.2007,114.447,114.0825,114.3977,37253.0
2024-02-14 13:05:00,116.11,116.14,115.81,115.81,26913.0,114.378,114.4076,114.0825,114.0825,26913.0
2024-02-14 13:10:00,115.82,115.82,115.39,115.46,78826.0,114.0924,114.0924,113.6688,113.7377,78826.0
2024-02-14 13:15:00,115.51,115.75,115.48,115.59,34502.0,113.787,114.0234,113.7574,113.8658,34502.0
2024-02-14 13:20:00,115.63,115.8,115.52,115.57,24693.0,113.9052,114.0727,113.7968,113.8461,24693.0
2024-02-14 13:25:00,115.58,115.74,115.56,115.74,13035.0,113.8559,114.0136,113.8362,114.0136,13035.0
2024-02-14 13:30:00,115.77,116.17,115.73,116.11,71070.0,114.0431,114.4371,114.0037,114.378,71070.0
2024-02-14 13:35:00,116.12,116.5,116.1,116.45,68718.0,114.3879,114.7622,114.3682,114.713,68718.0
2024-02-14 13:40:00,116.48,116.57,116.18,116.21,53754.0,114.7425,114.8312,114.447,114.4765,53754.0
2024-02-14 13:45:00,116.22,116.38,116.21,116.34,39215.0,114.4864,114.644,114.4765,114.6046,39215.0
2024-02-14 13:50:00,116.36,116.4,116.3,116.33,17626.0,114.6243,114.6637,114.5652,114.5948,17626.0
2024-02-14 13:55:00,116.35,116.35,115.92,116.16,44408.0,114.6145,114.6145,114.1909,114.4273,44408.0
2024-02-14 14:00:00,116.21,116.21,115.81,115.82,30297.0,114.4765,114.4765,114.0825,114.0924,30297.0
2024-02-14 14:05:00,115.81,115.81,115.28,115.41,77771.0,114.0825,114.0825,113.5604,113.6885,77771.0
2024-02-14 14:10:00,115.39,115.74,115.35,115.66,77825.0,113.6688,114.0136,113.6294,113.9347,77825.0
2024-02-14 14:15:00,115.7,115.86,115.62,115.62,42355.0,113.9742,114.1318,113.8953,113.8953,42355.0
2024-02-14 14:20:00,115.63,116.03,115.63,116.0,71194.0,113.9052,114.2992,113.9052,114.2697,71194.0
2024-02-14 14:25:00,116.0,116.32,115.98,116.27,46369.0,114.2697,114.5849,114.25,114.5356,46369.0
2024-02-14 14:30:00,116.27,116.33,116.11,116.3,57593.0,114.5356,114.5948,114.378,114.5652,57593.0
2024-02-14 14:35:00,116.31,116.55,116.25,116.39,77995.0,114.5751,114.8115,114.5159,114.6539,77995.0
2024-02-14 14:40:00,116.39,116.48,116.29,116.36,43282.0,114.6539,114.7425,114.5553,114.6243,43282.0
2024-02-14 14:45:00,116.38,116.44,116.21,116.4,29575.0,114.644,114.7031,114.4765,114.6637,29575.0
2024-02-14 14:50:00,116.39,116.39,116.21,116.28,23338.0,114.6539,114.6539,114.4765,114.5455,23338.0
2024-02-14 14:55:00,116.27,116.44,116.12,116.42,62254.0,114.5356,114.7031,114.3879,114.6834,62254.0
2024-02-14 15:00:00,116.44,116.61,116.21,116.59,108973.0,114.7031,114.8706,114.4765,114.8509,108973.0
2024-02-14 15:05:00,116.58,116.71,116.45,116.68,62454.0,114.841,114.9691,114.713,114.9395,62454.0
2024-02-14 15:10:00,116.69,116.78,116.51,116.61,39015.0,114.9494,115.038,114.7721,114.8706,39015.0
2024-02-14 15:15:00,116.65,116.91,116.65,116.8,42191.0,114.91,115.1661,114.91,115.0577,42191.0
2024-02-14 15:20:00,116.82,116.95,116.77,116.93,19769.0,115.0774,115.2055,115.0282,115.1858,19769.0
2024-02-14 15:25:00,116.94,117.33,116.93,117.19,110756.0,115.1957,115.5798,115.1858,115.4419,110756.0
2024-02-14 15:30:00,117.25,117.26,116.83,116.94,101565.0,115.501,115.5109,115.0873,115.1957,101565.0
2024-02-14 15:35:00,116.92,117.27,116.91,117.23,48106.0,115.176,115.5207,115.1661,115.4813,48106.0
2024-02-14 15:40:00,117.24,117.33,117.14,117.28,79185.0,115.4912,115.5798,115.3927,115.5306,79185.0
2024-02-14 15:45:00,117.23,117.46,117.2,117.41,98192.0,115.4813,115.7079,115.4518,115.6586,98192.0
2024-02-14 15:50:00,117.42,117.55,117.37,117.4,120974.0,115.6685,115.7966,115.6192,115.6488,120974.0
2024-02-14 15:55:00,117.41,117.93,117.4,117.6,273729.0,115.6586,116.1709,115.6488,115.8458,273729.0
2024-02-15 09:30:00,117.96,118.44,117.92,118.33,144557.0,116.2004,116.6733,116.161,116.5649,144557.0
2024-02-15 09:35:00,118.35,118.51,118.22,118.38,86758.0,116.5846,116.7422,116.4566,116.6142,86758.0
2024-02-15 09:40:00,118.39,118.49,118.14,118.16,82858.0,116.624,116.7225,116.3778,116.3975,82858.0
2024-02-15 09:45:00,118.17,118.59,118.16,118.46,104852.0,116.4073,116.821,116.3975,116.693,104852.0
2024-02-15 09:50:00,118.47,118.71,118.05,118.12,113848.0,116.7028,116.9393,116.2891,116.3581,113848.0
2024-02-15 09:55:00,118.07,118.26,118.05,118.19,58874.0,116.3088,116.496,116.2891,116.427,58874.0
2024-02-15 10:00:00,118.22,118.44,118.12,118.22,83375.0,116.4566,116.6733,116.3581,116.4566,83375.0
2024-02-15 10:05:00,118.19,118.54,118.16,118.54,104446.0,116.427,116.7718,116.3975,116.7718,104446.0
2024-02-15 10:10:00,118.54,118.65,118.44,118.58,69403.0,116.7718,116.8801,116.6733,116.8112,69403.0
2024-02-15 10:15:00,118.56,118.83,118.53,118.7,92147.0,116.7915,117.0575,116.7619,116.9294,92147.0
2024-02-15 10:20:00,118.71,118.8,118.35,118.73,115177.0,116.9393,117.0279,116.5846,116.959,115177.0
2024-02-15 10:25:00,118.77,118.85,118.19,118.22,86547.0,116.9984,117.0772,116.427,116.4566,86547.0
2024-02-15 10:30:00,118.25,118.35,117.95,118.14,64305.0,116.4861,116.5846,116.1906,116.3778,64305.0
2024-02-15 10:35:00,118.14,118.36,118.01,118.33,83122.0,116.3778,116.5945,116.2497,116.5649,83122.0
2024-02-15 10:40:00,118.32,118.34,118.11,118.16,68926.0,116.5551,116.5748,116.3482,116.3975,68926.0
2024-02-15 10:45:00,118.12,118.33,118.1,118.27,41392.0,116.3581,116.5649,116.3384,116.5058,41392.0
2024-02-15 10:50:00,118.29,118.37,118.2,118.31,51403.0,116.5255,116.6043,116.4369,116.5452,51403.0
2024-02-15 10:55:00,118.3,118.43,118.18,118.32,84655.0,116.5354,116.6634,116.4172,116.5551,84655.0
2024-02-15 11:00:00,118.33,118.4,117.86,117.89,92520.0,116.5649,116.6339,116.1019,116.1315,92520.0
2024-02-15 11:05:00,117.9,118.0,117.59,117.68,112220.0,116.1413,116.2398,115.836,115.9246,112220.0
2024-02-15 11:10:00,117.69,118.08,117.63,117.96,76786.0,115.9345,116.3186,115.8754,116.2004,76786.0
2024-02-15 11:15:00,117.97,118.03,117.88,117.91,40029.0,116.2103,116.2694,116.1216,116.1512,40029.0
2024-02-15 11:20:00,117.9,118.07,117.85,117.95,80328.0,116.1413,116.3088,116.0921,116.1906,80328.0
2024-02-15 11:25:00,117.95,118.14,117.83,118.08,66265.0,116.1906,116.3778,116.0724,116.3186,66265.0
2024-02-15 11:30:00,118.09,118.17,117.98,118.05,57413.0,116.3285,116.4073,116.2201,116.2891,57413.0
2024-02-15 11:35:00,118.07,118.34,118.06,118.31,73636.0,116.3088,116.5748,116.2989,116.5452,73636.0
2024-02-15 11:40:00,118.34,118.54,118.34,118.44,61786.0,116.5748,116.7718,116.5748,116.6733,61786.0
2024-02-15 11:45:00,118.44,118.55,118.4,118.43,55704.0,116.6733,116.7816,116.6339,116.6634,55704.0
2024-02-15 11:50:00,118.43,118.43,117.99,118.21,57234.0,116.6634,116.6634,116.23,116.4467,57234.0
2024-02-15 11:55:00,118.2,118.34,118.09,118.31,19011.0,116.4369,116.5748,116.3285,116.5452,19011.0
2024-02-15 12:00:00,118.34,118.4,118.2,118.36,33387.0,116.5748,116.6339,116.4369,116.5945,33387.0
2024-02-15 12:05:00,118.34,118.38,118.25,118.35,15297.0,116.5748,116.6142,116.4861,116.5846,15297.0
2024-02-15 12:10:00,118.37,118.57,118.36,118.5,64179.0,116.6043,116.8013,116.5945,116.7324,64179.0
2024-02-15 12:15:00,118.51,118.69,118.43,118.68,26507.0,116.7422,116.9195,116.6634,116.9097,26507.0
2024-02-15 12:20:00,118.66,118.73,118.54,118.62,53125.0,116.89,116.959,116.7718,116.8506,53125.0
2024-02-15 12:25:00,118.61,118.77,118.58,118.75,30179.0,116.8407,116.9984,116.8112,116.9787,30179.0
2024-02-15 12:30:00,118.77,118.8,118.65,118.74,35463.0,116.9984,117.0279,116.8801,116.9688,35463.0
2024-02-15 12:35:00,118.73,118.78,118.68,118.75,54561.0,116.959,117.0082,116.9097,116.9787,54561.0
2024-02-15 12:40:00,118.75,118.79,118.71,118.77,19285.0,116.9787,117.0181,116.9393,116.9984,19285.0
2024-02-15 12:45:00,118.79,118.86,118.57,118.67,64988.0,117.0181,117.087,116.8013,116.8998,64988.0
2024-02-15 12:50:00,118.67,118.8,118.62,118.75,23385.0,116.8998,117.0279,116.8506,116.9787,23385.0
2024-02-15 12:55:00,118.75,118.75,118.44,118.47,67730.0,116.9787,116.9787,116.6733,116.7028,67730.0
2024-02-15 13:00:00,118.47,118.54,118.4,118.44,25583.0,116.7028,116.7718,116.6339,116.6733,25583.0
2024-02-15 13:05:00,118.43,119.02,118.43,118.94,103134.0,116.6634,117.2446,116.6634,117.1658,103134.0
2024-02-15 13:10:00,118.97,119.25,118.92,119.06,94122.0,117.1954,117.4712,117.1461,117.284,94122.0
2024-02-15 13:15:00,119.04,119.36,119.04,119.35,64926.0,117.2643,117.5796,117.2643,117.5697,64926.0
2024-02-15 13:20:00,119.39,119.46,119.18,119.33,80140.0,117.6091,117.6781,117.4022,117.55,80140.0
2024-02-15 13:25:00,119.35,119.48,119.24,119.48,51722.0,117.5697,117.6978,117.4613,117.6978,51722.0
2024-02-15 13:30:00,119.48,119.63,119.39,119.46,61874.0,117.6978,117.8455,117.6091,117.6781,61874.0
2024-02-15 13:35:00,119.47,119.47,119.22,119.39,46716.0,117.6879,117.6879,117.4416,117.6091,46716.0
2024-02-15 13:40:00,119.39,119.49,119.08,119.17,62925.0,117.6091,117.7076,117.3037,117.3924,62925.0
2024-02-15 13:45:00,119.19,119.3,119.16,119.19,36381.0,117.4121,117.5205,117.3825,117.4121,36381.0
2024-02-15 13:50:00,119.21,119.42,119.2,119.25,57008.0,117.4318,117.6387,117.4219,117.4712,57008.0
2024-02-15 13:55:00,119.28,119.42,119.21,119.4,42133.0,117.5007,117.6387,117.4318,117.619,42133.0
2024-02-15 14:00:00,119.44,119.57,119.33,119.51,62945.0,117.6584,117.7864,117.55,117.7273,62945.0
2024-02-15 14:05:00,119.5,119.69,119.34,119.54,76867.0,117.7175,117.9046,117.5599,117.7569,76867.0
2024-02-15 14:10:00,119.55,119.57,119.15,119.33,66033.0,117.7667,117.7864,117.3727,117.55,66033.0
2024-02-15 14:15:00,119.31,119.59,119.28,119.55,70709.0,117.5303,117.8061,117.5007,117.7667,70709.0
2024-02-15 14:20:00,119.56,119.57,119.44,119.55,52234.0,117.7766,117.7864,117.6584,117.7667,52234.0
2024-02-15 14:25:00,119.57,119.58,119.26,119.51,53571.0,117.7864,117.7963,117.481,117.7273,53571.0
2024-02-15 14:30:00,119.5,119.61,119.46,119.59,37781.0,117.7175,117.8258,117.6781,117.8061,37781.0
2024-02-15 14:35:00,119.59,119.69,119.55,119.56,49854.0,117.8061,117.9046,117.7667,117.7766,49854.0
2024-02-15 14:40:00,119.55,119.69,119.48,119.65,50178.0,117.7667,117.9046,117.6978,117.8652,50178.0
2024-02-15 14:45:00,119.66,119.82,119.63,119.82,53477.0,117.8751,118.0327,117.8455,118.0327,53477.0
2024-02-15 14:50:00,119.82,119.89,119.65,119.87,54288.0,118.0327,118.1016,117.8652,118.0819,54288.0
2024-02-15 14:55:00,119.88,119.99,119.68,119.75,67648.0,118.0918,118.2002,117.8948,117.9637,67648.0
2024-02-15 15:00:00,119.75,119.77,119.59,119.7,41452.0,117.9637,117.9834,117.8061,117.9145,41452.0
2024-02-15 15:05:00,119.7,119.71,119.44,119.49,52663.0,117.9145,117.9243,117.6584,117.7076,52663.0
2024-02-15 15:10:00,119.51,119.8,119.5,119.72,49742.0,117.7273,118.013,117.7175,117.9342,49742.0
2024-02-15 15:15:00,119.71,119.79,119.52,119.55,32095.0,117.9243,118.0031,117.7372,117.7667,32095.0
2024-02-15 15:20:00,119.54,119.62,119.26,119.31,75750.0,117.7569,117.8357,117.481,117.5303,75750.0
2024-02-15 15:25:00,119.3,119.63,119.3,119.58,62841.0,117.5205,117.8455,117.5205,117.7963,62841.0
2024-02-15 15:30:00,119.56,119.67,119.52,119.62,56162.0,117.7766,117.8849,117.7372,117.8357,56162.0
2024-02-15 15:35:00,119.63,119.63,119.35,119.35,67723.0,117.8455,117.8455,117.5697,117.5697,67723.0
2024-02-15 15:40:00,119.35,119.46,119.35,119.4,49889.0,117.5697,117.6781,117.5697,117.619,49889.0
2024-02-15 15:45:00,119.37,119.43,119.25,119.29,80863.0,117.5894,117.6485,117.4712,117.5106,80863.0
2024-02-15 15:50:00,119.31,119.73,119.31,119.65,238080.0,117.5303,117.944,117.5303,117.8652,238080.0
2024-02-15 15:55:00,119.65,119.89,119.54,119.82,373929.0,117.8652,118.1016,117.7569,118.0327,373929.0
2024-02-16 09:30:00,119.59,119.73,119.08,119.1,189397.0,117.8061,117.944,117.3037,117.3234,189397.0
2024-02-16 09:35:00,119.11,119.3,118.96,119.01,83896.0,117.3333,117.5205,117.1855,117.2348,83896.0
2024-02-16 09:40:00,119.02,119.13,118.87,118.96,69154.0,117.2446,117.353,117.0969,117.1855,69154.0
2024-02-16 09:45:00,119.0,119.11,118.92,118.99,69715.0,117.2249,117.3333,117.1461,117.2151,69715.0
2024-02-16 09:50:00,118.99,119.01,118.1,118.12,115386.0,117.2151,117.2348,116.3384,116.3581,115386.0
2024-02-16 09:55:00,118.14,118.27,117.87,118.17,104944.0,116.3778,116.5058,116.1118,116.4073,104944.0
2024-02-16 10:00:00,118.12,118.3,117.47,118.2,217970.0,116.3581,116.5354,115.7177,116.4369,217970.0
2024-02-16 10:05:00,118.2,118.42,118.06,118.39,88622.0,116.4369,116.6536,116.2989,116.624,88622.0
2024-02-16 10:10:00,118.34,118.62,118.31,118.42,59598.0,116.5748,116.8506,116.5452,116.6536,59598.0
2024-02-16 10:15:00,118.48,118.72,118.43,118.68,91847.0,116.7127,116.9491,116.6634,116.9097,91847.0
2024-02-16 10:20:00,118.66,118.68,118.16,118.3,86186.0,116.89,116.9097,116.3975,116.5354,86186.0
2024-02-16 10:25:00,118.26,118.56,118.17,118.53,65001.0,116.496,116.7915,116.4073,116.7619,65001.0
2024-02-16 10:30:00,118.55,118.55,118.24,118.39,72437.0,116.7816,116.7816,116.4763,116.624,72437.0
2024-02-16 10:35:00,118.4,118.93,118.35,118.92,111394.0,116.6339,117.156,116.5846,117.1461,111394.0
2024-02-16 10:40:00,118.94,119.04,118.82,118.89,57731.0,117.1658,117.2643,117.0476,117.1166,57731.0
2024-02-16 10:45:00,118.91,119.2,118.79,118.81,66165.0,117.1363,117.4219,117.0181,117.0378,66165.0
2024-02-16 10:50:00,118.82,119.15,118.82,119.13,104002.0,117.0476,117.3727,117.0476,117.353,104002.0
2024-02-16 10:55:00,119.15,119.17,118.85,119.03,57233.0,117.3727,117.3924,117.0772,117.2545,57233.0
2024-02-16 11:00:00,119.04,119.22,119.02,119.21,101074.0,117.2643,117.4416,117.2446,117.4318,101074.0
2024-02-16 11:05:00,119.2,119.36,119.11,119.34,64340.0,117.4219,117.5796,117.3333,117.5599,64340.0
2024-02-16 11:10:00,119.33,119.53,119.26,119.52,79040.0,117.55,117.747,117.481,117.7372,79040.0
2024-02-16 11:15:00,119.52,119.71,119.48,119.63,57804.0,117.7372,117.9243,117.6978,117.8455,57804.0
2024-02-16 11:20:00,119.65,119.83,119.65,119.79,117729.0,117.8652,118.0425,117.8652,118.0031,117729.0
2024-02-16 11:25:00,119.8,119.8,119.65,119.72,50465.0,118.013,118.013,117.8652,117.9342,50465.0
2024-02-16 11:30:00,119.73,119.91,119.7,119.74,118525.0,117.944,118.1214,117.9145,117.9539,118525.0
2024-02-16 11:35:00,119.74,119.75,119.55,119.73,67327.0,117.9539,117.9637,117.7667,117.944,67327.0
2024-02-16 11:40:00,119.74,120.07,119.74,119.99,122355.0,117.9539,118.279,117.9539,118.2002,122355.0
2024-02-16 11:45:00,119.99,120.03,119.81,119.86,41492.0,118.2002,118.2396,118.0228,118.0721,41492.0
2024-02-16 11:50:00,119.86,120.02,119.76,119.92,107834.0,118.0721,118.2297,117.9736,118.1312,107834.0
2024-02-16 11:55:00,119.92,120.12,119.88,119.96,75898.0,118.1312,118.3282,118.0918,118.1706,75898.0
2024-02-16 12:00:00,119.95,120.05,119.88,120.02,73039.0,118.1608,118.2593,118.0918,118.2297,73039.0
2024-02-16 12:05:00,120.02,120.02,119.77,119.78,65474.0,118.2297,118.2297,117.9834,117.9933,65474.0
2024-02-16 12:10:00,119.79,119.83,119.64,119.76,53572.0,118.0031,118.0425,117.8554,117.9736,53572.0
2024-02-16 12:15:00,119.76,119.79,119.65,119.73,52795.0,117.9736,118.0031,117.8652,117.944,52795.0
2024-02-16 12:20:00,119.73,119.87,119.65,119.87,46485.0,117.944,118.0819,117.8652,118.0819,46485.0
2024-02-16 12:25:00,119.86,119.97,119.77,119.96,39480.0,118.0721,118.1805,117.9834,118.1706,39480.0
2024-02-16 12:30:00,119.96,120.02,119.83,119.84,49050.0,118.1706,118.2297,118.0425,118.0524,49050.0
2024-02-16 12:35:00,119.88,119.91,119.69,119.76,25264.0,118.0918,118.1214,117.9046,117.9736,25264.0
2024-02-16 12:40:00,119.76,119.82,119.7,119.75,39302.0,117.9736,118.0327,117.9145,117.9637,39302.0
2024-02-16 12:45:00,119.75,119.9,119.74,119.83,24430.0,117.9637,118.1115,117.9539,118.0425,24430.0
2024-02-16 12:50:00,119.84,119.84,119.69,119.78,23077.0,118.0524,118.0524,117.9046,117.9933,23077.0
2024-02-16 12:55:00,119.78,119.79,119.56,119.67,38511.0,117.9933,118.0031,117.7766,117.8849,38511.0
2024-02-16 13:00:00,119.68,119.68,119.16,119.19,83587.0,117.8948,117.8948,117.3825,117.4121,83587.0
2024-02-16 13:05:00,119.17,119.24,119.02,119.2,39534.0,117.3924,117.4613,117.2446,117.4219,39534.0
2024-02-16 13:10:00,119.19,119.19,118.9,119.1,47268.0,117.4121,117.4121,117.1264,117.3234,47268.0
2024-02-16 13:15:00,119.1,119.24,119.09,119.14,49411.0,117.3234,117.4613,117.3136,117.3628,49411.0
2024-02-16 13:20:00,119.12,119.63,119.12,119.62,137012.0,117.3431,117.8455,117.3431,117.8357,137012.0
2024-02-16 13:25:00,119.63,119.7,119.48,119.55,82769.0,117.8455,117.9145,117.6978,117.7667,82769.0
2024-02-16 13:30:00,119.56,119.64,119.51,119.61,21635.0,117.7766,117.8554,117.7273,117.8258,21635.0
2024-02-16 13:35:00,119.6,119.74,119.58,119.72,27745.0,117.816,117.9539,117.7963,117.9342,27745.0
2024-02-16 13:40:00,119.73,119.84,119.66,119.82,46492.0,117.944,118.0524,117.8751,118.0327,46492.0
2024-02-16 13:45:00,119.87,119.89,119.79,119.81,31262.0,118.0819,118.1016,118.0031,118.0228,31262.0
2024-02-16 13:50:00,119.79,119.92,119.79,119.86,42094.0,118.0031,118.1312,118.0031,118.0721,42094.0
2024-02-16 13:55:00,119.87,120.05,119.81,120.05,53466.0,118.0819,118.2593,118.0228,118.2593,53466.0
2024-02-16 14:00:00,120.06,120.32,120.06,120.24,121890.0,118.2691,118.5252,118.2691,118.4464,121890.0
2024-02-16 14:05:00,120.26,120.36,120.19,120.3,44800.0,118.4661,118.5646,118.3972,118.5055,44800.0
2024-02-16 14:10:00,120.32,120.4,120.27,120.27,32948.0,118.5252,118.604,118.476,118.476,32948.0
2024-02-16 14:15:00,120.25,120.33,120.24,120.24,45960.0,118.4563,118.5351,118.4464,118.4464,45960.0
2024-02-16 14:20:00,120.25,120.3,120.19,120.28,23554.0,118.4563,118.5055,118.3972,118.4858,23554.0
2024-02-16 14:25:00,120.28,120.3,120.19,120.25,24232.0,118.4858,118.5055,118.3972,118.4563,24232.0
2024-02-16 14:30:00,120.25,120.29,119.98,120.05,45936.0,118.4563,118.4957,118.1903,118.2593,45936.0
2024-02-16 14:35:00,120.07,120.1,119.77,119.9,80467.0,118.279,118.3085,117.9834,118.1115,80467.0
2024-02-16 14:40:00,119.88,119.98,119.8,119.82,61126.0,118.0918,118.1903,118.013,118.0327,61126.0
2024-02-16 14:45:00,119.81,119.82,118.33,118.71,239789.0,118.0228,118.0327,116.5649,116.9393,239789.0
2024-02-16 14:50:00,118.71,118.71,118.36,118.51,85178.0,116.9393,116.9393,116.5945,116.7422,85178.0
2024-02-16 14:55:00,118.54,118.77,118.46,118.75,69844.0,116.7718,116.9984,116.693,116.9787,69844.0
2024-02-16 15:00:00,118.75,118.9,118.54,118.57,56301.0,116.9787,117.1264,116.7718,116.8013,56301.0
2024-02-16 15:05:00,118.55,118.71,118.53,118.67,37137.0,116.7816,116.9393,116.7619,116.8998,37137.0
2024-02-16 15:10:00,118.63,118.67,118.38,118.55,60037.0,116.8604,116.8998,116.6142,116.7816,60037.0
2024-02-16 15:15:00,118.54,118.69,118.45,118.68,32168.0,116.7718,116.9195,116.6831,116.9097,32168.0
2024-02-16 15:20:00,118.68,118.87,118.53,118.77,78157.0,116.9097,117.0969,116.7619,116.9984,78157.0
2024-02-16 15:25:00,118.79,118.82,118.64,118.78,44239.0,117.0181,117.0476,116.8703,117.0082,44239.0
2024-02-16 15:30:00,118.79,118.84,118.59,118.78,50412.0,117.0181,117.0673,116.821,117.0082,50412.0
2024-02-16 15:35:00,118.78,118.8,118.43,118.47,40298.0,117.0082,117.0279,116.6634,116.7028,40298.0
2024-02-16 15:40:00,118.48,118.49,117.99,118.09,134409.0,116.7127,116.7225,116.23,116.3285,134409.0
2024-02-16 15:45:00,118.09,118.22,117.66,117.66,110021.0,116.3285,116.4566,115.9049,115.9049,110021.0
2024-02-16 15:50:00,117.69,118.23,117.62,118.01,204999.0,115.9345,116.4664,115.8655,116.2497,204999.0
2024-02-16 15:55:00,118.01,118.13,117.85,117.99,259241.0,116.2497,116.3679,116.0921,116.23,259241.0
2024-02-20 09:30:00,116.71,117.19,116.65,117.04,204196.0,114.9691,115.4419,114.91,115.2942,204196.0
2024-02-20 09:35:00,117.05,117.11,116.32,116.4,123243.0,115.304,115.3631,114.5849,114.6637,123243.0
2024-02-20 09:40:00,116.4,116.4,115.8,116.01,134425.0,114.6637,114.6637,114.0727,114.2795,134425.0
2024-02-20 09:45:00,116.0,116.12,115.85,115.95,105257.0,114.2697,114.3879,114.1219,114.2204,105257.0
2024-02-20 09:50:00,115.96,116.04,115.62,115.99,125085.0,114.2303,114.3091,113.8953,114.2598,125085.0
2024-02-20 09:55:00,115.99,116.22,115.95,115.98,57139.0,114.2598,114.4864,114.2204,114.25,57139.0
2024-02-20 10:00:00,115.95,116.01,115.62,115.73,97275.0,114.2204,114.2795,113.8953,114.0037,97275.0
2024-02-20 10:05:00,115.73,115.9,115.72,115.75,62271.0,114.0037,114.1712,113.9939,114.0234,62271.0
2024-02-20 10:10:00,115.77,115.82,115.39,115.46,130937.0,114.0431,114.0924,113.6688,113.7377,130937.0
2024-02-20 10:15:00,115.47,115.81,115.4,115.62,56360.0,113.7476,114.0825,113.6786,113.8953,56360.0
2024-02-20 10:20:00,115.61,115.75,115.49,115.65,45220.0,113.8855,114.0234,113.7673,113.9249,45220.0
2024-02-20 10:25:00,115.63,115.95,115.51,115.65,60816.0,113.9052,114.2204,113.787,113.9249,60816.0
2024-02-20 10:30:00,115.64,115.66,115.31,115.42,77811.0,113.915,113.9347,113.59,113.6983,77811.0
2024-02-20 10:35:00,115.47,115.56,115.41,115.52,32712.0,113.7476,113.8362,113.6885,113.7968,32712.0
2024-02-20 10:40:00,115.52,115.81,115.51,115.66,48072.0,113.7968,114.0825,113.787,113.9347,48072.0
2024-02-20 10:45:00,115.68,115.96,115.66,115.9,63693.0,113.9544,114.2303,113.9347,114.1712,63693.0
2024-02-20 10:50:00,115.9,116.19,115.9,116.02,79409.0,114.1712,114.4568,114.1712,114.2894,79409.0
2024-02-20 10:55:00,116.05,116.21,115.98,116.18,63003.0,114.3189,114.4765,114.25,114.447,63003.0
2024-02-20 11:00:00,116.22,116.41,116.15,116.25,90270.0,114.4864,114.6736,114.4174,114.5159,90270.0
2024-02-20 11:05:00,116.24,116.3,116.03,116.05,62897.0,114.5061,114.5652,114.2992,114.3189,62897.0
2024-02-20 11:10:00,116.06,116.13,115.93,115.99,48267.0,114.3288,114.3977,114.2007,114.2598,48267.0
2024-02-20 11:15:00,116.0,116.22,115.99,116.03,40127.0,114.2697,114.4864,114.2598,114.2992,40127.0
2024-02-20 11:20:00,116.02,116.12,115.89,116.11,60478.0,114.2894,114.3879,114.1613,114.378,60478.0
2024-02-20 11:25:00,116.09,116.17,116.01,116.13,43745.0,114.3583,114.4371,114.2795,114.3977,43745.0
2024-02-20 11:30:00,116.15,116.18,115.64,115.68,118646.0,114.4174,114.447,113.915,113.9544,118646.0
2024-02-20 11:35:00,115.7,115.81,115.6,115.74,33065.0,113.9742,114.0825,113.8756,114.0136,33065.0
2024-02-20 11:40:00,115.73,115.85,115.66,115.82,27431.0,114.0037,114.1219,113.9347,114.0924,27431.0
2024-02-20 11:45:00,115.82,115.88,115.74,115.74,34307.0,114.0924,114.1515,114.0136,114.0136,34307.0
2024-02-20 11:50:00,115.73,115.8,115.63,115.65,50748.0,114.0037,114.0727,113.9052,113.9249,50748.0
2024-02-20 11:55:00,115.64,115.65,115.26,115.3,74570.0,113.915,113.9249,113.5407,113.5801,74570.0
2024-02-20 12:00:00,115.31,115.31,114.89,114.96,80651.0,113.59,113.59,113.1762,113.2452,80651.0
2024-02-20 12:05:00,114.93,115.02,114.87,114.94,46235.0,113.2156,113.3043,113.1565,113.2255,46235.0
2024-02-20 12:10:00,114.92,115.08,114.82,114.86,45809.0,113.2058,113.3634,113.1073,113.1467,45809.0
2024-02-20 12:15:00,114.89,114.89,114.62,114.72,51725.0,113.1762,113.1762,112.9103,113.0088,51725.0
2024-02-20 12:20:00,114.66,114.85,114.63,114.63,48070.0,112.9497,113.1368,112.9201,112.9201,48070.0
2024-02-20 12:25:00,114.66,114.84,114.65,114.8,37374.0,112.9497,113.127,112.9398,113.0876,37374.0
2024-02-20 12:30:00,114.8,115.12,114.78,115.09,62446.0,113.0876,113.4028,113.0679,113.3732,62446.0
2024-02-20 12:35:00,115.09,115.09,114.39,114.5,66938.0,113.3732,113.3732,112.6837,112.7921,66938.0
2024-02-20 12:40:00,114.47,115.02,114.46,114.99,47539.0,112.7625,113.3043,112.7526,113.2747,47539.0
2024-02-20 12:45:00,114.98,115.11,114.86,114.86,55041.0,113.2649,113.393,113.1467,113.1467,55041.0
2024-02-20 12:50:00,114.86,115.15,114.76,115.09,63726.0,113.1467,113.4324,113.0482,113.3732,63726.0
2024-02-20 12:55:00,115.11,115.22,115.01,115.12,25293.0,113.393,113.5013,113.2944,113.4028,25293.0
2024-02-20 13:00:00,115.17,115.21,114.92,114.97,47151.0,113.4521,113.4915,113.2058,113.255,47151.0
2024-02-20 13:05:00,114.95,115.13,114.88,115.08,27825.0,113.2353,113.4127,113.1664,113.3634,27825.0
2024-02-20 13:10:00,115.05,115.16,114.98,115.07,35782.0,113.3338,113.4422,113.2649,113.3535,35782.0
2024-02-20 13:15:00,115.07,115.14,114.71,115.14,46578.0,113.3535,113.4225,112.9989,113.4225,46578.0
2024-02-20 13:20:00,115.14,115.46,115.12,115.37,95049.0,113.4225,113.7377,113.4028,113.6491,95049.0
2024-02-20 13:25:00,115.35,115.38,114.79,114.93,64327.0,113.6294,113.6589,113.0777,113.2156,64327.0
2024-02-20 13:30:00,114.9,114.95,114.59,114.8,46218.0,113.1861,113.2353,112.8807,113.0876,46218.0
2024-02-20 13:35:00,114.77,114.87,114.67,114.87,21744.0,113.058,113.1565,112.9595,113.1565,21744.0
2024-02-20 13:40:00,114.83,115.22,114.82,115.19,40603.0,113.1171,113.5013,113.1073,113.4718,40603.0
2024-02-20 13:45:00,115.18,115.26,115.14,115.17,38138.0,113.4619,113.5407,113.4225,113.4521,38138.0
2024-02-20 13:50:00,115.17,115.38,115.11,115.22,20934.0,113.4521,113.6589,113.393,113.5013,20934.0
2024-02-20 13:55:00,115.18,115.43,115.17,115.42,29326.0,113.4619,113.7082,113.4521,113.6983,29326.0
2024-02-20 14:00:00,115.42,115.47,115.1,115.12,55980.0,113.6983,113.7476,113.3831,113.4028,55980.0
2024-02-20 14:05:00,115.12,115.33,115.12,115.31,23468.0,113.4028,113.6097,113.4028,113.59,23468.0
2024-02-20 14:10:00,115.31,115.36,115.19,115.21,23859.0,113.59,113.6392,113.4718,113.4915,23859.0
2024-02-20 14:15:00,115.24,115.53,114.94,115.48,61851.0,113.521,113.8067,113.2255,113.7574,61851.0
2024-02-20 14:20:00,115.5,115.5,115.05,115.17,52815.0,113.7771,113.7771,113.3338,113.4521,52815.0
2024-02-20 14:25:00,115.17,115.49,115.09,115.46,43530.0,113.4521,113.7673,113.3732,113.7377,43530.0
2024-02-20 14:30:00,115.46,115.54,115.27,115.33,32715.0,113.7377,113.8165,113.5506,113.6097,32715.0
2024-02-20 14:35:00,115.33,115.47,115.31,115.42,18672.0,113.6097,113.7476,113.59,113.6983,18672.0
2024-02-20 14:40:00,115.42,115.69,115.41,115.54,42644.0,113.6983,113.9643,113.6885,113.8165,42644.0
2024-02-20 14:45:00,115.51,115.97,115.51,115.96,47444.0,113.787,114.2401,113.787,114.2303,47444.0
2024-02-20 14:50:00,115.97,116.03,115.78,115.8,50338.0,114.2401,114.2992,114.053,114.0727,50338.0
2024-02-20 14:55:00,115.83,116.03,115.83,115.98,39383.0,114.1022,114.2992,114.1022,114.25,39383.0
2024-02-20 15:00:00,116.02,116.05,115.68,115.78,84169.0,114.2894,114.3189,113.9544,114.053,84169.0
2024-02-20 15:05:00,115.77,116.04,115.76,116.01,47927.0,114.0431,114.3091,114.0333,114.2795,47927.0
2024-02-20 15:10:00,116.03,116.1,115.86,115.88,51600.0,114.2992,114.3682,114.1318,114.1515,51600.0
2024-02-20 15:15:00,115.86,115.99,115.76,115.77,39942.0,114.1318,114.2598,114.0333,114.0431,39942.0
2024-02-20 15:20:00,115.78,115.97,115.67,115.78,51812.0,114.053,114.2401,113.9446,114.053,51812.0
2024-02-20 15:25:00,115.81,116.07,115.78,115.99,95188.0,114.0825,114.3386,114.053,114.2598,95188.0
2024-02-20 15:30:00,116.02,116.08,114.95,115.06,230346.0,114.2894,114.3485,113.2353,113.3437,230346.0
2024-02-20 15:35:00,115.02,115.39,114.86,115.14,204965.0,113.3043,113.6688,113.1467,113.4225,204965.0
2024-02-20 15:40:00,115.13,115.45,115.1,115.37,91972.0,113.4127,113.7279,113.3831,113.6491,91972.0
2024-02-20 15:45:00,115.36,115.66,115.33,115.48,107962.0,113.6392,113.9347,113.6097,113.7574,107962.0
2024-02-20 15:50:00,115.49,115.63,115.3,115.56,159554.0,113.7673,113.9052,113.5801,113.8362,159554.0
2024-02-20 15:55:00,115.54,116.07,115.35,116.03,347771.0,113.8165,114.3386,113.6294,114.2992,347771.0
2024-02-21 09:30:00,115.02,115.16,114.76,114.9,103086.0,113.3043,113.4422,113.0482,113.1861,103086.0
2024-02-21 09:35:00,114.92,115.22,114.85,115.19,92808.0,113.2058,113.5013,113.1368,113.4718,92808.0
2024-02-21 09:40:00,115.13,115.19,114.83,114.88,61945.0,113.4127,113.4718,113.1171,113.1664,61945.0
2024-02-21 09:45:00,114.93,114.99,114.68,114.85,79890.0,113.2156,113.2747,112.9694,113.1368,79890.0
2024-02-21 09:50:00,114.83,115.02,114.76,114.88,35664.0,113.1171,113.3043,113.0482,113.1664,35664.0
2024-02-21 09:55:00,114.88,115.04,114.84,114.91,27663.0,113.1664,113.324,113.127,113.1959,27663.0
2024-02-21 10:00:00,114.92,115.49,114.89,115.43,90969.0,113.2058,113.7673,113.1762,113.7082,90969.0
2024-02-21 10:05:00,115.4,115.42,115.18,115.34,30258.0,113.6786,113.6983,113.4619,113.6195,30258.0
2024-02-21 10:10:00,115.33,115.38,115.22,115.22,26627.0,113.6097,113.6589,113.5013,113.5013,26627.0
2024-02-21 10:15:00,115.2,115.44,115.16,115.31,31035.0,113.4816,113.718,113.4422,113.59,31035.0
2024-02-21 10:20:00,115.31,115.39,115.25,115.3,19051.0,113.59,113.6688,113.5309,113.5801,19051.0
2024-02-21 10:25:00,115.31,115.32,114.98,115.03,58794.0,113.59,113.5998,113.2649,113.3141,58794.0
2024-02-21 10:30:00,115.01,115.03,114.8,114.89,58786.0,113.2944,113.3141,113.0876,113.1762,58786.0
2024-02-21 10:35:00,114.87,115.07,114.82,115.01,47542.0,113.1565,113.3535,113.1073,113.2944,47542.0
2024-02-21 10:40:00,114.99,115.11,114.83,114.87,50386.0,113.2747,113.393,113.1171,113.1565,50386.0
2024-02-21 10:45:00,114.88,115.09,114.78,115.04,44445.0,113.1664,113.3732,113.0679,113.324,44445.0
2024-02-21 10:50:00,115.06,115.08,114.94,115.01,38630.0,113.3437,113.3634,113.2255,113.2944,38630.0
2024-02-21 10:55:00,115.0,115.09,114.93,114.95,20110.0,113.2846,113.3732,113.2156,113.2353,20110.0
2024-02-21 11:00:00,114.97,115.17,114.96,114.99,61043.0,113.255,113.4521,113.2452,113.2747,61043.0
2024-02-21 11:05:00,114.98,115.43,114.93,115.36,51392.0,113.2649,113.7082,113.2156,113.6392,51392.0
2024-02-21 11:10:00,115.33,115.63,115.3,115.62,95543.0,113.6097,113.9052,113.5801,113.8953,95543.0
2024-02-21 11:15:00,115.64,115.66,115.42,115.54,68743.0,113.915,113.9347,113.6983,113.8165,68743.0
2024-02-21 11:20:00,115.53,115.59,115.49,115.51,30204.0,113.8067,113.8658,113.7673,113.787,30204.0
2024-02-21 11:25:00,115.51,115.51,115.26,115.32,35794.0,113.787,113.787,113.5407,113.5998,35794.0
2024-02-21 11:30:00,115.32,115.36,115.19,115.25,31190.0,113.5998,113.6392,113.4718,113.5309,31190.0
2024-02-21 11:35:00,115.26,115.35,115.1,115.23,64926.0,113.5407,113.6294,113.3831,113.5112,64926.0
2024-02-21 11:40:00,115.24,115.32,115.17,115.28,30029.0,113.521,113.5998,113.4521,113.5604,30029.0
2024-02-21 11:45:00,115.3,115.33,115.16,115.3,20706.0,113.5801,113.6097,113.4422,113.5801,20706.0
2024-02-21 11:50:00,115.32,115.47,115.31,115.44,99545.0,113.5998,113.7476,113.59,113.718,99545.0
2024-02-21 11:55:00,115.45,115.54,115.39,115.43,39909.0,113.7279,113.8165,113.6688,113.7082,39909.0
2024-02-21 12:00:00,115.44,115.47,115.17,115.17,59207.0,113.718,113.7476,113.4521,113.4521,59207.0
2024-02-21 12:05:00,115.15,115.16,114.79,114.88,56752.0,113.4324,113.4422,113.0777,113.1664,56752.0
2024-02-21 12:10:00,114.92,114.93,114.67,114.8,85787.0,113.2058,113.2156,112.9595,113.0876,85787.0
2024-02-21 12:15:00,114.79,114.95,114.72,114.9,82042.0,113.0777,113.2353,113.0088,113.1861,82042.0
2024-02-21 12:20:00,114.93,115.01,114.8,114.91,43812.0,113.2156,113.2944,113.0876,113.1959,43812.0
2024-02-21 12:25:00,114.89,114.9,114.76,114.78,57646.0,113.1762,113.1861,113.0482,113.0679,57646.0
2024-02-21 12:30:00,114.8,114.87,114.71,114.75,39691.0,113.0876,113.1565,112.9989,113.0383,39691.0
2024-02-21 12:35:00,114.73,114.88,114.69,114.85,44346.0,113.0186,113.1664,112.9792,113.1368,44346.0
2024-02-21 12:40:00,114.84,114.86,114.47,114.61,70041.0,113.127,113.1467,112.7625,112.9004,70041.0
2024-02-21 12:45:00,114.61,114.95,114.6,114.93,53036.0,112.9004,113.2353,112.8906,113.2156,53036.0
2024-02-21 12:50:00,114.95,115.11,114.92,115.09,40261.0,113.2353,113.393,113.2058,113.3732,40261.0
2024-02-21 12:55:00,115.1,115.2,115.0,115.13,62430.0,113.3831,113.4816,113.2846,113.4127,62430.0
2024-02-21 13:00:00,115.14,115.14,114.31,114.68,95186.0,113.4225,113.4225,112.6049,112.9694,95186.0
2024-02-21 13:05:00,114.67,114.86,114.55,114.85,39885.0,112.9595,113.1467,112.8413,113.1368,39885.0
2024-02-21 13:10:00,114.84,115.14,114.82,115.0,70990.0,113.127,113.4225,113.1073,113.2846,70990.0
2024-02-21 13:15:00,115.05,115.26,115.04,115.11,97603.0,113.3338,113.5407,113.324,113.393,97603.0
2024-02-21 13:20:00,115.17,115.17,114.96,115.11,69213.0,113.4521,113.4521,113.2452,113.393,69213.0
2024-02-21 13:25:00,115.09,115.09,114.88,114.93,52445.0,113.3732,113.3732,113.1664,113.2156,52445.0
2024-02-21 13:30:00,114.95,115.07,114.82,114.88,63020.0,113.2353,113.3535,113.1073,113.1664,63020.0
2024-02-21 13:35:00,114.9,115.08,114.89,115.01,21118.0,113.1861,113.3634,113.1762,113.2944,21118.0
2024-02-21 13:40:00,114.99,115.07,114.91,114.99,16190.0,113.2747,113.3535,113.1959,113.2747,16190.0
2024-02-21 13:45:00,115.01,115.13,114.97,115.1,37509.0,113.2944,113.4127,113.255,113.3831,37509.0
2024-02-21 13:50:00,115.1,115.11,114.92,114.92,32869.0,113.3831,113.393,113.2058,113.2058,32869.0
2024-02-21 13:55:00,114.92,115.11,114.88,114.98,21446.0,113.2058,113.393,113.1664,113.2649,21446.0
2024-02-21 14:00:00,114.96,115.49,114.55,115.22,221229.0,113.2452,113.7673,112.8413,113.5013,221229.0
2024-02-21 14:05:00,115.22,115.33,115.07,115.22,54820.0,113.5013,113.6097,113.3535,113.5013,54820.0
2024-02-21 14:10:00,115.26,115.3,115.01,115.01,54189.0,113.5407,113.5801,113.2944,113.2944,54189.0
2024-02-21 14:15:00,115.0,115.22,114.79,114.9,92378.0,113.2846,113.5013,113.0777,113.1861,92378.0
2024-02-21 14:20:00,114.89,115.0,114.46,114.46,163164.0,113.1762,113.2846,112.7526,112.7526,163164.0
2024-02-21 14:25:00,114.47,114.65,114.21,114.5,122850.0,112.7625,112.9398,112.5064,112.7921,122850.0
2024-02-21 14:30:00,114.51,114.56,114.33,114.4,29853.0,112.8019,112.8512,112.6246,112.6935,29853.0
2024-02-21 14:35:00,114.37,114.46,114.07,114.2,72670.0,112.664,112.7526,112.3685,112.4965,72670.0
2024-02-21 14:40:00,114.19,114.2,113.97,114.03,56404.0,112.4867,112.4965,112.27,112.3291,56404.0
2024-02-21 14:45:00,114.06,114.3,113.97,114.27,57505.0,112.3586,112.595,112.27,112.5655,57505.0
2024-02-21 14:50:00,114.29,114.36,114.25,114.35,38553.0,112.5852,112.6541,112.5458,112.6443,38553.0
2024-02-21 14:55:00,114.33,114.54,114.31,114.45,34425.0,112.6246,112.8315,112.6049,112.7428,34425.0
2024-02-21 15:00:00,114.41,114.49,114.22,114.24,39770.0,112.7034,112.7822,112.5162,112.5359,39770.0
2024-02-21 15:05:00,114.26,114.26,114.08,114.1,56047.0,112.5556,112.5556,112.3783,112.398,56047.0
2024-02-21 15:10:00,114.12,114.16,113.99,114.13,51750.0,112.4177,112.4571,112.2897,112.4276,51750.0
2024-02-21 15:15:00,114.11,114.31,113.89,114.04,86666.0,112.4079,112.6049,112.1911,112.3389,86666.0
2024-02-21 15:20:00,114.05,114.08,113.73,113.98,61469.0,112.3488,112.3783,112.0335,112.2798,61469.0
2024-02-21 15:25:00,114.0,114.39,114.0,114.31,78313.0,112.2995,112.6837,112.2995,112.6049,78313.0
2024-02-21 15:30:00,114.35,114.85,114.32,114.81,148450.0,112.6443,113.1368,112.6147,113.0974,148450.0
2024-02-21 15:35:00,114.79,115.48,114.79,115.35,163966.0,113.0777,113.7574,113.0777,113.6294,163966.0
2024-02-21 15:40:00,115.39,115.72,115.34,115.51,107037.0,113.6688,113.9939,113.6195,113.787,107037.0
2024-02-21 15:45:00,115.5,115.6,115.33,115.53,117308.0,113.7771,113.8756,113.6097,113.8067,117308.0
2024-02-21 15:50:00,115.55,116.06,115.53,116.03,221026.0,113.8264,114.3288,113.8067,114.2992,221026.0
2024-02-21 15:55:00,116.03,116.39,116.03,116.27,272257.0,114.2992,114.6539,114.2992,114.5356,272257.0
2024-02-22 09:30:00,120.91,121.05,120.3,120.3,263886.0,119.1064,119.2443,118.5055,118.5055,263886.0
2024-02-22 09:35:00,120.35,120.6,120.27,120.59,130667.0,118.5548,118.8011,118.476,118.7912,130667.0
2024-02-22 09:40:00,120.61,120.77,120.55,120.72,70336.0,118.8109,118.9685,118.7518,118.9193,70336.0
2024-02-22 09:45:00,120.75,121.68,120.75,121.63,154836.0,118.9488,119.8649,118.9488,119.8157,154836.0
2024-02-22 09:50:00,121.63,121.96,121.29,121.35,104626.0,119.8157,120.1408,119.4808,119.5399,104626.0
2024-02-22 09:55:00,121.36,121.75,121.32,121.64,52299.0,119.5497,119.9339,119.5103,119.8255,52299.0
2024-02-22 10:00:00,121.65,121.85,121.41,121.52,94206.0,119.8354,120.0324,119.599,119.7073,94206.0
2024-02-22 10:05:00,121.57,121.75,121.45,121.49,62581.0,119.7566,119.9339,119.6384,119.6778,62581.0
2024-02-22 10:10:00,121.52,121.76,121.36,121.48,84945.0,119.7073,119.9438,119.5497,119.6679,84945.0
2024-02-22 10:15:00,121.51,121.81,121.43,121.49,65206.0,119.6975,119.993,119.6187,119.6778,65206.0
2024-02-22 10:20:00,121.48,121.68,121.39,121.68,66014.0,119.6679,119.8649,119.5793,119.8649,66014.0
2024-02-22 10:25:00,121.71,121.92,121.47,121.9,55771.0,119.8945,120.1014,119.6581,120.0817,55771.0
2024-02-22 10:30:00,121.9,122.1,121.79,122.09,65512.0,120.0817,120.2787,119.9733,120.2688,65512.0
2024-02-22 10:35:00,122.1,122.15,121.73,121.78,111585.0,120.2787,120.3279,119.9142,119.9635,111585.0
2024-02-22 10:40:00,121.8,121.89,121.59,121.62,67059.0,119.9832,120.0718,119.7763,119.8058,67059.0
2024-02-22 10:45:00,121.61,121.61,121.3,121.36,73789.0,119.796,119.796,119.4906,119.5497,73789.0
2024-02-22 10:50:00,121.37,121.57,121.35,121.43,36080.0,119.5596,119.7566,119.5399,119.6187,36080.0
2024-02-22 10:55:00,121.45,121.56,121.43,121.47,39449.0,119.6384,119.7467,119.6187,119.6581,39449.0
2024-02-22 11:00:00,121.49,121.51,121.33,121.45,38740.0,119.6778,119.6975,119.5202,119.6384,38740.0
2024-02-22 11:05:00,121.46,121.73,121.39,121.53,48716.0,119.6482,119.9142,119.5793,119.7172,48716.0
2024-02-22 11:10:00,121.56,121.93,121.55,121.89,66172.0,119.7467,120.1112,119.7369,120.0718,66172.0
2024-02-22 11:15:00,121.89,122.12,121.84,122.02,72723.0,120.0718,120.2984,120.0226,120.1999,72723.0
2024-02-22 11:20:00,122.05,122.06,121.87,122.04,46369.0,120.2294,120.2393,120.0521,120.2196,46369.0
2024-02-22 11:25:00,122.05,122.11,121.91,121.92,39819.0,120.2294,120.2885,120.0915,120.1014,39819.0
2024-02-22 11:30:00,121.96,122.24,121.95,122.2,70885.0,120.1408,120.4166,120.1309,120.3772,70885.0
2024-02-22 11:35:00,122.21,122.27,122.0,122.1,55997.0,120.387,120.4461,120.1802,120.2787,55997.0
2024-02-22 11:40:00,122.11,122.22,122.07,122.19,41450.0,120.2885,120.3969,120.2491,120.3673,41450.0
2024-02-22 11:45:00,122.2,122.22,121.67,121.81,86423.0,120.3772,120.3969,119.8551,119.993,86423.0
2024-02-22 11:50:00,121.82,121.94,121.74,121.84,29827.0,120.0029,120.1211,119.9241,120.0226,29827.0
2024-02-22 11:55:00,121.86,121.9,121.78,121.83,20361.0,120.0423,120.0817,119.9635,120.0127,20361.0
2024-02-22 12:00:00,121.82,122.02,121.59,121.99,58756.0,120.0029,120.1999,119.7763,120.1703,58756.0
2024-02-22 12:05:00,121.98,122.12,121.97,122.09,29867.0,120.1605,120.2984,120.1506,120.2688,29867.0
2024-02-22 12:10:00,122.11,122.11,121.95,121.98,23262.0,120.2885,120.2885,120.1309,120.1605,23262.0
2024-02-22 12:15:00,121.97,122.14,121.88,122.12,51236.0,120.1506,120.3181,120.062,120.2984,51236.0
2024-02-22 12:20:00,122.12,122.32,122.09,122.28,72412.0,120.2984,120.4954,120.2688,120.456,72412.0
2024-02-22 12:25:00,122.28,122.38,122.18,122.31,48118.0,120.456,120.5545,120.3575,120.4856,48118.0
2024-02-22 12:30:00,122.35,122.45,122.3,122.38,78109.0,120.525,120.6235,120.4757,120.5545,78109.0
2024-02-22 12:35:00,122.41,122.42,122.26,122.3,30452.0,120.5841,120.5939,120.4363,120.4757,30452.0
2024-02-22 12:40:00,122.29,122.29,122.08,122.25,31063.0,120.4658,120.4658,120.259,120.4264,31063.0
2024-02-22 12:45:00,122.26,122.38,122.21,122.32,25224.0,120.4363,120.5545,120.387,120.4954,25224.0
2024-02-22 12:50:00,122.34,122.58,122.34,122.55,42729.0,120.5151,120.7515,120.5151,120.722,42729.0
2024-02-22 12:55:00,122.55,122.71,122.5,122.68,27846.0,120.722,120.8796,120.6727,120.85,27846.0
2024-02-22 13:00:00,122.67,122.7,122.49,122.67,62623.0,120.8402,120.8697,120.6629,120.8402,62623.0
2024-02-22 13:05:00,122.68,122.77,122.61,122.72,38964.0,120.85,120.9387,120.7811,120.8894,38964.0
2024-02-22 13:10:00,122.71,122.71,122.41,122.48,28556.0,120.8796,120.8796,120.5841,120.653,28556.0
2024-02-22 13:15:00,122.45,122.7,122.43,122.61,30244.0,120.6235,120.8697,120.6038,120.7811,30244.0
2024-02-22 13:20:00,122.66,122.73,122.62,122.72,22044.0,120.8303,120.8993,120.7909,120.8894,22044.0
2024-02-22 13:25:00,122.72,122.95,122.72,122.92,26385.0,120.8894,121.116,120.8894,121.0865,26385.0
2024-02-22 13:30:00,122.95,123.09,122.88,123.03,47656.0,121.116,121.2539,121.047,121.1948,47656.0
2024-02-22 13:35:00,123.03,123.12,122.99,123.12,18468.0,121.1948,121.2835,121.1554,121.2835,18468.0
2024-02-22 13:40:00,123.11,123.21,123.07,123.14,34218.0,121.2736,121.3721,121.2342,121.3032,34218.0
2024-02-22 13:45:00,123.14,123.21,123.13,123.17,39536.0,121.3032,121.3721,121.2933,121.3327,39536.0
2024-02-22 13:50:00,123.16,123.18,122.99,123.17,41388.0,121.3229,121.3426,121.1554,121.3327,41388.0
2024-02-22 13:55:00,123.18,123.24,123.13,123.24,32115.0,121.3426,121.4017,121.2933,121.4017,32115.0
2024-02-22 14:00:00,123.21,123.57,123.19,123.43,55562.0,121.3721,121.7268,121.3524,121.5888,55562.0
2024-02-22 14:05:00,123.48,123.5,123.38,123.43,29367.0,121.6381,121.6578,121.5396,121.5888,29367.0
2024-02-22 14:10:00,123.43,123.74,123.38,123.7,72589.0,121.5888,121.8942,121.5396,121.8548,72589.0
2024-02-22 14:15:00,123.68,123.75,123.61,123.63,37449.0,121.8351,121.9041,121.7662,121.7859,37449.0
2024-02-22 14:20:00,123.69,124.0,123.69,123.98,81397.0,121.845,122.1503,121.845,122.1306,81397.0
2024-02-22 14:25:00,123.99,124.1,123.93,124.07,70998.0,122.1405,122.2489,122.0814,122.2193,70998.0
2024-02-22 14:30:00,124.09,124.1,123.5,123.63,95032.0,122.239,122.2489,121.6578,121.7859,95032.0
2024-02-22 14:35:00,123.63,123.74,123.59,123.61,58402.0,121.7859,121.8942,121.7465,121.7662,58402.0
2024-02-22 14:40:00,123.56,123.64,123.38,123.61,72918.0,121.7169,121.7957,121.5396,121.7662,72918.0
2024-02-22 14:45:00,123.6,123.64,123.36,123.4,32188.0,121.7563,121.7957,121.5199,121.5593,32188.0
2024-02-22 14:50:00,123.38,123.47,123.29,123.47,42024.0,121.5396,121.6282,121.4509,121.6282,42024.0
2024-02-22 14:55:00,123.46,123.5,122.98,123.2,114637.0,121.6184,121.6578,121.1456,121.3623,114637.0
2024-02-22 15:00:00,123.19,123.47,123.12,123.46,99328.0,121.3524,121.6282,121.2835,121.6184,99328.0
2024-02-22 15:05:00,123.43,123.59,123.25,123.26,105672.0,121.5888,121.7465,121.4115,121.4214,105672.0
2024-02-22 15:10:00,123.29,123.48,123.19,123.4,31394.0,121.4509,121.6381,121.3524,121.5593,31394.0
2024-02-22 15:15:00,123.4,123.61,123.39,123.6,48822.0,121.5593,121.7662,121.5494,121.7563,48822.0
2024-02-22 15:20:00,123.6,123.74,123.56,123.63,63789.0,121.7563,121.8942,121.7169,121.7859,63789.0
2024-02-22 15:25:00,123.67,123.75,123.52,123.56,39541.0,121.8253,121.9041,121.6775,121.7169,39541.0
2024-02-22 15:30:00,123.58,123.58,123.3,123.46,35495.0,121.7366,121.7366,121.4608,121.6184,35495.0
2024-02-22 15:35:00,123.43,123.81,123.39,123.8,60235.0,121.5888,121.9632,121.5494,121.9533,60235.0
2024-02-22 15:40:00,123.81,123.96,123.56,123.56,58203.0,121.9632,122.1109,121.7169,121.7169,58203.0
2024-02-22 15:45:00,123.56,123.63,123.46,123.54,104520.0,121.7169,121.7859,121.6184,121.6972,104520.0
2024-02-22 15:50:00,123.53,123.74,123.41,123.63,145676.0,121.6874,121.8942,121.5691,121.7859,145676.0
2024-02-22 15:55:00,123.65,123.98,123.37,123.41,317237.0,121.8056,122.1306,121.5297,121.5691,317237.0
2024-02-23 09:30:00,124.63,125.06,124.51,125.0,195967.0,122.7709,123.1945,122.6527,123.1354,195967.0
2024-02-23 09:35:00,125.02,125.07,124.87,124.96,144843.0,123.1551,123.2044,123.0074,123.096,144843.0
2024-02-23 09:40:00,124.97,125.24,124.89,125.23,118210.0,123.1059,123.3718,123.0271,123.362,118210.0
2024-02-23 09:45:00,125.25,125.28,124.98,125.0,90296.0,123.3817,123.4112,123.1157,123.1354,90296.0
2024-02-23 09:50:00,125.02,125.22,124.82,125.22,93006.0,123.1551,123.3521,122.9581,123.3521,93006.0
2024-02-23 09:55:00,125.24,125.26,124.53,125.0,123770.0,123.3718,123.3915,122.6724,123.1354,123770.0
2024-02-23 10:00:00,125.01,125.03,124.61,124.95,93617.0,123.1453,123.165,122.7512,123.0862,93617.0
2024-02-23 10:05:00,124.97,124.97,124.8,124.88,49146.0,123.1059,123.1059,122.9384,123.0172,49146.0
2024-02-23 10:10:00,124.87,125.09,124.78,125.04,63507.0,123.0074,123.2241,122.9187,123.1748,63507.0
2024-02-23 10:15:00,125.05,125.13,124.81,124.91,51261.0,123.1847,123.2635,122.9483,123.0468,51261.0
2024-02-23 10:20:00,124.89,125.05,124.65,124.88,70075.0,123.0271,123.1847,122.7906,123.0172,70075.0
2024-02-23 10:25:00,124.87,125.02,124.59,124.62,77333.0,123.0074,123.1551,122.7315,122.7611,77333.0
2024-02-23 10:30:00,124.63,124.9,124.46,124.7,80491.0,122.7709,123.0369,122.6035,122.8399,80491.0
2024-02-23 10:35:00,124.69,124.83,124.57,124.83,50177.0,122.8301,122.968,122.7118,122.968,50177.0
2024-02-23 10:40:00,124.83,124.92,124.28,124.34,123172.0,122.968,123.0566,122.4262,122.4853,123172.0
2024-02-23 10:45:00,124.35,124.44,124.28,124.3,62814.0,122.4951,122.5838,122.4262,122.4459,62814.0
2024-02-23 10:50:00,124.3,124.53,124.24,124.3,67701.0,122.4459,122.6724,122.3868,122.4459,67701.0
2024-02-23 10:55:00,124.3,124.37,124.02,124.22,72995.0,122.4459,122.5148,122.17,122.3671,72995.0
2024-02-23 11:00:00,124.23,124.29,123.33,123.43,156613.0,122.3769,122.436,121.4903,121.5888,156613.0
2024-02-23 11:05:00,123.45,123.6,123.39,123.47,86111.0,121.6085,121.7563,121.5494,121.6282,86111.0
2024-02-23 11:10:00,123.44,123.51,123.06,123.28,75529.0,121.5987,121.6677,121.2244,121.4411,75529.0
2024-02-23 11:15:00,123.23,123.5,123.14,123.37,61351.0,121.3918,121.6578,121.3032,121.5297,61351.0
2024-02-23 11:20:00,123.37,123.61,123.37,123.53,77377.0,121.5297,121.7662,121.5297,121.6874,77377.0
2024-02-23 11:25:00,123.53,123.87,123.52,123.83,84308.0,121.6874,122.0223,121.6775,121.9829,84308.0
2024-02-23 11:30:00,123.84,123.87,123.54,123.85,54725.0,121.9927,122.0223,121.6972,122.0026,54725.0
2024-02-23 11:35:00,123.83,123.98,123.81,123.97,61861.0,121.9829,122.1306,121.9632,122.1208,61861.0
2024-02-23 11:40:00,123.99,124.01,123.74,123.82,93255.0,122.1405,122.1602,121.8942,121.973,93255.0
2024-02-23 11:45:00,123.82,123.9,123.68,123.77,55161.0,121.973,122.0518,121.8351,121.9238,55161.0
2024-02-23 11:50:00,123.77,123.99,123.72,123.94,49281.0,121.9238,122.1405,121.8745,122.0912,49281.0
2024-02-23 11:55:00,123.93,124.1,123.93,124.09,104665.0,122.0814,122.2489,122.0814,122.239,104665.0
2024-02-23 12:00:00,124.09,124.3,124.05,124.2,61696.0,122.239,122.4459,122.1996,122.3474,61696.0
2024-02-23 12:05:00,124.21,124.37,124.14,124.33,72457.0,122.3572,122.5148,122.2883,122.4754,72457.0
2024-02-23 12:10:00,124.35,124.45,124.23,124.32,50951.0,122.4951,122.5936,122.3769,122.4656,50951.0
2024-02-23 12:15:00,124.3,124.35,123.99,124.15,59848.0,122.4459,122.4951,122.1405,122.2981,59848.0
2024-02-23 12:20:00,124.16,124.27,124.13,124.16,23686.0,122.308,122.4163,122.2784,122.308,23686.0
2024-02-23 12:25:00,124.15,124.16,123.74,123.89,67278.0,122.2981,122.308,121.8942,122.042,67278.0
2024-02-23 12:30:00,123.89,123.94,123.54,123.9,61313.0,122.042,122.0912,121.6972,122.0518,61313.0
2024-02-23 12:35:00,123.91,124.13,123.78,124.13,59519.0,122.0617,122.2784,121.9336,122.2784,59519.0
2024-02-23 12:40:00,124.1,124.12,123.71,124.01,53040.0,122.2489,122.2686,121.8647,122.1602,53040.0
2024-02-23 12:45:00,124.0,124.17,123.94,124.14,71912.0,122.1503,122.3178,122.0912,122.2883,71912.0
2024-02-23 12:50:00,124.14,124.17,123.95,124.11,32613.0,122.2883,122.3178,122.1011,122.2587,32613.0
2024-02-23 12:55:00,124.11,124.19,123.98,124.16,33052.0,122.2587,122.3375,122.1306,122.308,33052.0
2024-02-23 13:00:00,124.17,124.17,123.96,124.04,30082.0,122.3178,122.3178,122.1109,122.1897,30082.0
2024-02-23 13:05:00,124.09,124.17,124.01,124.02,58376.0,122.239,122.3178,122.1602,122.17,58376.0
2024-02-23 13:10:00,124.01,124.27,124.01,124.23,60637.0,122.1602,122.4163,122.1602,122.3769,60637.0
2024-02-23 13:15:00,124.23,124.35,124.18,124.35,31309.0,122.3769,122.4951,122.3277,122.4951,31309.0
2024-02-23 13:20:00,124.35,124.43,124.31,124.42,33715.0,122.4951,122.5739,122.4557,122.5641,33715.0
2024-02-23 13:25:00,124.42,124.42,124.32,124.39,64692.0,122.5641,122.5641,122.4656,122.5345,64692.0
2024-02-23 13:30:00,124.39,124.49,124.19,124.45,87218.0,122.5345,122.633,122.3375,122.5936,87218.0
2024-02-23 13:35:00,124.46,124.48,124.3,124.34,55838.0,122.6035,122.6232,122.4459,122.4853,55838.0
2024-02-23 13:40:00,124.34,124.4,124.1,124.2,71796.0,122.4853,122.5444,122.2489,122.3474,71796.0
2024-02-23 13:45:00,124.19,124.3,124.09,124.22,34791.0,122.3375,122.4459,122.239,122.3671,34791.0
2024-02-23 13:50:00,124.24,124.26,123.98,124.11,55448.0,122.3868,122.4065,122.1306,122.2587,55448.0
2024-02-23 13:55:00,124.1,124.17,124.03,124.09,46552.0,122.2489,122.3178,122.1799,122.239,46552.0
2024-02-23 14:00:00,124.12,124.13,123.75,123.85,51564.0,122.2686,122.2784,121.9041,122.0026,51564.0
2024-02-23 14:05:00,123.88,124.14,123.83,123.91,58464.0,122.0321,122.2883,121.9829,122.0617,58464.0
2024-02-23 14:10:00,123.92,123.92,123.66,123.76,33526.0,122.0715,122.0715,121.8154,121.9139,33526.0
2024-02-23 14:15:00,123.78,123.88,123.65,123.72,46668.0,121.9336,122.0321,121.8056,121.8745,46668.0
2024-02-23 14:20:00,123.72,123.82,123.5,123.55,50354.0,121.8745,121.973,121.6578,121.7071,50354.0
2024-02-23 14:25:00,123.53,123.65,123.45,123.55,39032.0,121.6874,121.8056,121.6085,121.7071,39032.0
2024-02-23 14:30:00,123.58,123.85,123.5,123.84,79676.0,121.7366,122.0026,121.6578,121.9927,79676.0
2024-02-23 14:35:00,123.8,123.91,123.65,123.88,54426.0,121.9533,122.0617,121.8056,122.0321,54426.0
2024-02-23 14:40:00,123.89,123.91,123.7,123.74,48952.0,122.042,122.0617,121.8548,121.8942,48952.0
2024-02-23 14:45:00,123.75,123.84,123.71,123.77,43229.0,121.9041,121.9927,121.8647,121.9238,43229.0
2024-02-23 14:50:00,123.78,123.95,123.63,123.87,47442.0,121.9336,122.1011,121.7859,122.0223,47442.0
2024-02-23 14:55:00,123.88,123.98,123.85,123.97,79605.0,122.0321,122.1306,122.0026,122.1208,79605.0
2024-02-23 15:00:00,123.96,124.09,123.88,124.05,36961.0,122.1109,122.239,122.0321,122.1996,36961.0
2024-02-23 15:05:00,124.04,124.12,123.62,123.67,78320.0,122.1897,122.2686,121.776,121.8253,78320.0
2024-02-23 15:10:00,123.63,123.77,123.57,123.64,38759.0,121.7859,121.9238,121.7268,121.7957,38759.0
2024-02-23 15:15:00,123.62,123.9,123.59,123.84,43604.0,121.776,122.0518,121.7465,121.9927,43604.0
2024-02-23 15:20:00,123.84,123.86,123.73,123.81,25489.0,121.9927,122.0124,121.8844,121.9632,25489.0
2024-02-23 15:25:00,123.8,123.93,123.59,123.63,56604.0,121.9533,122.0814,121.7465,121.7859,56604.0
2024-02-23 15:30:00,123.66,123.79,123.51,123.75,79759.0,121.8154,121.9435,121.6677,121.9041,79759.0
2024-02-23 15:35:00,123.75,123.99,123.64,123.87,73282.0,121.9041,122.1405,121.7957,122.0223,73282.0
2024-02-23 15:40:00,123.87,123.92,123.78,123.8,75943.0,122.0223,122.0715,121.9336,121.9533,75943.0
2024-02-23 15:45:00,123.82,124.18,123.77,124.15,129474.0,121.973,122.3277,121.9238,122.2981,129474.0
2024-02-23 15:50:00,124.16,124.28,123.98,124.07,175343.0,122.308,122.4262,122.1306,122.2193,175343.0
2024-02-23 15:55:00,124.04,124.07,123.56,123.59,232637.0,122.1897,122.2193,121.7169,121.7465,232637.0
2024-02-26 09:30:00,123.88,124.17,123.81,124.1,113406.0,122.0321,122.3178,121.9632,122.2489,113406.0
2024-02-26 09:35:00,124.13,124.22,123.97,124.03,52263.0,122.2784,122.3671,122.1208,122.1799,52263.0
2024-02-26 09:40:00,124.07,124.12,123.79,123.8,47690.0,122.2193,122.2686,121.9435,121.9533,47690.0
2024-02-26 09:45:00,123.83,123.9,123.49,123.75,68526.0,121.9829,122.0518,121.6479,121.9041,68526.0
2024-02-26 09:50:00,123.78,123.92,123.67,123.87,52718.0,121.9336,122.0715,121.8253,122.0223,52718.0
2024-02-26 09:55:00,123.89,123.89,123.72,123.84,51160.0,122.042,122.042,121.8745,121.9927,51160.0
2024-02-26 10:00:00,123.84,123.85,123.62,123.83,44249.0,121.9927,122.0026,121.776,121.9829,44249.0
2024-02-26 10:05:00,123.84,124.05,123.78,123.89,41131.0,121.9927,122.1996,121.9336,122.042,41131.0
2024-02-26 10:10:00,123.93,123.99,123.61,123.61,40629.0,122.0814,122.1405,121.7662,121.7662,40629.0
2024-02-26 10:15:00,123.64,123.73,123.52,123.72,27746.0,121.7957,121.8844,121.6775,121.8745,27746.0
2024-02-26 10:20:00,123.71,123.88,123.58,123.73,39106.0,121.8647,122.0321,121.7366,121.8844,39106.0
2024-02-26 10:25:00,123.7,123.87,123.63,123.64,20981.0,121.8548,122.0223,121.7859,121.7957,20981.0
2024-02-26 10:30:00,123.65,123.76,123.44,123.76,60300.0,121.8056,121.9139,121.5987,121.9139,60300.0
2024-02-26 10:35:00,123.77,123.9,123.61,123.64,39722.0,121.9238,122.0518,121.7662,121.7957,39722.0
2024-02-26 10:40:00,123.62,123.67,123.53,123.57,24896.0,121.776,121.8253,121.6874,121.7268,24896.0
2024-02-26 10:45:00,123.58,123.65,123.4,123.42,46676.0,121.7366,121.8056,121.5593,121.579,46676.0
2024-02-26 10:50:00,123.43,123.58,123.33,123.47,31017.0,121.5888,121.7366,121.4903,121.6282,31017.0
2024-02-26 10:55:00,123.47,123.47,123.26,123.32,58425.0,121.6282,121.6282,121.4214,121.4805,58425.0
2024-02-26 11:00:00,123.32,123.4,123.24,123.32,32423.0,121.4805,121.5593,121.4017,121.4805,32423.0
2024-02-26 11:05:00,123.31,123.31,122.97,123.16,63050.0,121.4706,121.4706,121.1357,121.3229,63050.0
2024-02-26 11:10:00,123.13,123.31,123.1,123.23,28328.0,121.2933,121.4706,121.2638,121.3918,28328.0
2024-02-26 11:15:00,123.23,123.46,123.2,123.3,65230.0,121.3918,121.6184,121.3623,121.4608,65230.0
2024-02-26 11:20:00,123.29,123.37,123.08,123.09,23884.0,121.4509,121.5297,121.2441,121.2539,23884.0
2024-02-26 11:25:00,123.08,123.26,122.96,123.23,39586.0,121.2441,121.4214,121.1259,121.3918,39586.0
2024-02-26 11:30:00,123.23,123.38,123.2,123.23,23372.0,121.3918,121.5396,121.3623,121.3918,23372.0
2024-02-26 11:35:00,123.21,123.36,123.11,123.34,44566.0,121.3721,121.5199,121.2736,121.5002,44566.0
2024-02-26 11:40:00,123.37,123.43,123.28,123.36,43207.0,121.5297,121.5888,121.4411,121.5199,43207.0
2024-02-26 11:45:00,123.38,123.48,123.33,123.45,40115.0,121.5396,121.6381,121.4903,121.6085,40115.0
2024-02-26 11:50:00,123.46,123.61,123.45,123.57,52153.0,121.6184,121.7662,121.6085,121.7268,52153.0
2024-02-26 11:55:00,123.58,123.59,123.45,123.48,40295.0,121.7366,121.7465,121.6085,121.6381,40295.0
2024-02-26 12:00:00,123.49,123.49,123.16,123.28,53846.0,121.6479,121.6479,121.3229,121.4411,53846.0
2024-02-26 12:05:00,123.26,123.37,123.23,123.23,15952.0,121.4214,121.5297,121.3918,121.3918,15952.0
2024-02-26 12:10:00,123.23,123.42,123.2,123.41,34477.0,121.3918,121.579,121.3623,121.5691,34477.0
2024-02-26 12:15:00,123.41,123.43,123.29,123.29,31250.0,121.5691,121.5888,121.4509,121.4509,31250.0
2024-02-26 12:20:00,123.29,123.55,123.29,123.54,89923.0,121.4509,121.7071,121.4509,121.6972,89923.0
2024-02-26 12:25:00,123.54,123.6,123.48,123.53,46036.0,121.6972,121.7563,121.6381,121.6874,46036.0
2024-02-26 12:30:00,123.53,123.6,123.38,123.41,66135.0,121.6874,121.7563,121.5396,121.5691,66135.0
2024-02-26 12:35:00,123.39,123.43,123.26,123.27,33298.0,121.5494,121.5888,121.4214,121.4312,33298.0
2024-02-26 12:40:00,123.3,123.36,123.17,123.21,24434.0,121.4608,121.5199,121.3327,121.3721,24434.0
2024-02-26 12:45:00,123.2,123.26,123.15,123.22,23405.0,121.3623,121.4214,121.313,121.382,23405.0
2024-02-26 12:50:00,123.23,123.26,123.06,123.11,26308.0,121.3918,121.4214,121.2244,121.2736,26308.0
2024-02-26 12:55:00,123.08,123.22,123.07,123.18,27249.0,121.2441,121.382,121.2342,121.3426,27249.0
2024-02-26 13:00:00,123.18,123.22,122.88,123.15,111519.0,121.3426,121.382,121.047,121.313,111519.0
2024-02-26 13:05:00,123.16,123.31,123.1,123.24,31595.0,121.3229,121.4706,121.2638,121.4017,31595.0
2024-02-26 13:10:00,123.24,123.38,123.24,123.34,23932.0,121.4017,121.5396,121.4017,121.5002,23932.0
2024-02-26 13:15:00,123.33,123.39,123.03,123.03,77735.0,121.4903,121.5494,121.1948,121.1948,77735.0
2024-02-26 13:20:00,123.05,123.08,122.92,123.03,48181.0,121.2145,121.2441,121.0865,121.1948,48181.0
2024-02-26 13:25:00,122.99,122.99,122.55,122.67,71711.0,121.1554,121.1554,120.722,120.8402,71711.0
2024-02-26 13:30:00,122.68,122.77,122.39,122.41,78728.0,120.85,120.9387,120.5644,120.5841,78728.0
2024-02-26 13:35:00,122.45,122.56,122.24,122.55,49047.0,120.6235,120.7318,120.4166,120.722,49047.0
2024-02-26 13:40:00,122.54,122.75,122.54,122.69,35277.0,120.7121,120.919,120.7121,120.8599,35277.0
2024-02-26 13:45:00,122.73,122.81,122.59,122.65,36328.0,120.8993,120.9781,120.7614,120.8205,36328.0
2024-02-26 13:50:00,122.62,122.77,122.51,122.75,38469.0,120.7909,120.9387,120.6826,120.919,38469.0
2024-02-26 13:55:00,122.74,122.87,122.72,122.87,26994.0,120.9091,121.0372,120.8894,121.0372,26994.0
2024-02-26 14:00:00,122.88,123.04,122.87,123.0,84601.0,121.047,121.2047,121.0372,121.1653,84601.0
2024-02-26 14:05:00,123.03,123.16,122.93,122.93,52312.0,121.1948,121.3229,121.0963,121.0963,52312.0
2024-02-26 14:10:00,122.93,123.0,122.6,122.65,40516.0,121.0963,121.1653,120.7712,120.8205,40516.0
2024-02-26 14:15:00,122.65,122.77,122.61,122.75,24665.0,120.8205,120.9387,120.7811,120.919,24665.0
2024-02-26 14:20:00,122.77,123.01,122.69,122.98,19825.0,120.9387,121.1751,120.8599,121.1456,19825.0
2024-02-26 14:25:00,123.06,123.1,122.93,123.07,31006.0,121.2244,121.2638,121.0963,121.2342,31006.0
2024-02-26 14:30:00,123.07,123.24,122.98,123.07,35605.0,121.2342,121.4017,121.1456,121.2342,35605.0
2024-02-26 14:35:00,123.05,123.12,122.81,123.0,28587.0,121.2145,121.2835,120.9781,121.1653,28587.0
2024-02-26 14:40:00,122.98,123.02,122.74,122.89,22145.0,121.1456,121.185,120.9091,121.0569,22145.0
2024-02-26 14:45:00,122.88,122.94,122.8,122.86,13051.0,121.047,121.1062,120.9682,121.0273,13051.0
2024-02-26 14:50:00,122.87,123.12,122.83,122.85,37650.0,121.0372,121.2835,120.9978,121.0175,37650.0
2024-02-26 14:55:00,122.86,122.96,122.75,122.78,24328.0,121.0273,121.1259,120.919,120.9485,24328.0
2024-02-26 15:00:00,122.79,122.83,122.72,122.81,43979.0,120.9584,120.9978,120.8894,120.9781,43979.0
2024-02-26 15:05:00,122.82,122.95,122.74,122.93,43570.0,120.9879,121.116,120.9091,121.0963,43570.0
2024-02-26 15:10:00,122.92,123.18,122.9,123.02,61254.0,121.0865,121.3426,121.0668,121.185,61254.0
2024-02-26 15:15:00,123.01,123.13,122.77,122.82,47774.0,121.1751,121.2933,120.9387,120.9879,47774.0
2024-02-26 15:20:00,122.82,122.9,122.72,122.77,45659.0,120.9879,121.0668,120.8894,120.9387,45659.0
2024-02-26 15:25:00,122.78,122.9,122.76,122.87,16257.0,120.9485,121.0668,120.9288,121.0372,16257.0
2024-02-26 15:30:00,122.88,122.92,122.46,122.6,56653.0,121.047,121.0865,120.6333,120.7712,56653.0
2024-02-26 15:35:00,122.58,122.73,122.48,122.61,30617.0,120.7515,120.8993,120.653,120.7811,30617.0
2024-02-26 15:40:00,122.61,122.63,122.47,122.52,39516.0,120.7811,120.8008,120.6432,120.6924,39516.0
2024-02-26 15:45:00,122.51,122.79,122.48,122.79,87612.0,120.6826,120.9584,120.653,120.9584,87612.0
2024-02-26 15:50:00,122.82,122.88,122.43,122.54,115239.0,120.9879,121.047,120.6038,120.7121,115239.0
2024-02-26 15:55:00,122.55,122.63,122.12,122.25,174849.0,120.722,120.8008,120.2984,120.4264,174849.0
2024-02-27 09:30:00,122.69,122.72,122.33,122.33,119629.0,120.8599,120.8894,120.5053,120.5053,119629.0
2024-02-27 09:35:00,122.34,122.39,122.05,122.12,76007.0,120.5151,120.5644,120.2294,120.2984,76007.0
2024-02-27 09:40:00,122.13,122.13,121.84,122.02,96191.0,120.3082,120.3082,120.0226,120.1999,96191.0
2024-02-27 09:45:00,122.02,122.18,121.94,122.07,61430.0,120.1999,120.3575,120.1211,120.2491,61430.0
2024-02-27 09:50:00,122.13,122.2,121.92,122.07,39732.0,120.3082,120.3772,120.1014,120.2491,39732.0
2024-02-27 09:55:00,122.1,122.33,122.09,122.25,39472.0,120.2787,120.5053,120.2688,120.4264,39472.0
2024-02-27 10:00:00,122.26,122.6,122.2,122.28,68642.0,120.4363,120.7712,120.3772,120.456,68642.0
2024-02-27 10:05:00,122.27,122.28,121.93,122.09,80367.0,120.4461,120.456,120.1112,120.2688,80367.0
2024-02-27 10:10:00,122.08,122.17,122.04,122.12,36503.0,120.259,120.3476,120.2196,120.2984,36503.0
2024-02-27 10:15:00,122.09,122.41,122.07,122.38,38842.0,120.2688,120.5841,120.2491,120.5545,38842.0
2024-02-27 10:20:00,122.4,122.5,122.23,122.27,71646.0,120.5742,120.6727,120.4067,120.4461,71646.0
2024-02-27 10:25:00,122.26,122.37,122.1,122.37,55062.0,120.4363,120.5447,120.2787,120.5447,55062.0
2024-02-27 10:30:00,122.35,122.39,122.26,122.32,20889.0,120.525,120.5644,120.4363,120.4954,20889.0
2024-02-27 10:35:00,122.27,122.39,122.09,122.12,40395.0,120.4461,120.5644,120.2688,120.2984,40395.0
2024-02-27 10:40:00,122.1,122.14,121.98,121.98,32952.0,120.2787,120.3181,120.1605,120.1605,32952.0
2024-02-27 10:45:00,121.99,122.34,121.89,122.27,68296.0,120.1703,120.5151,120.0718,120.4461,68296.0
2024-02-27 10:50:00,122.28,122.42,122.11,122.15,40222.0,120.456,120.5939,120.2885,120.3279,40222.0
2024-02-27 10:55:00,122.17,122.33,122.15,122.29,24601.0,120.3476,120.5053,120.3279,120.4658,24601.0
2024-02-27 11:00:00,122.3,122.31,122.19,122.21,32810.0,120.4757,120.4856,120.3673,120.387,32810.0
2024-02-27 11:05:00,122.22,122.26,122.06,122.07,38368.0,120.3969,120.4363,120.2393,120.2491,38368.0
2024-02-27 11:10:00,122.07,122.2,122.03,122.16,19029.0,120.2491,120.3772,120.2097,120.3378,19029.0
2024-02-27 11:15:00,122.16,122.16,121.92,122.05,42750.0,120.3378,120.3378,120.1014,120.2294,42750.0
2024-02-27 11:20:00,122.03,122.13,121.95,122.13,23135.0,120.2097,120.3082,120.1309,120.3082,23135.0
2024-02-27 11:25:00,122.11,122.18,121.91,121.96,106576.0,120.2885,120.3575,120.0915,120.1408,106576.0
2024-02-27 11:30:00,121.95,122.13,121.87,122.09,59924.0,120.1309,120.3082,120.0521,120.2688,59924.0
2024-02-27 11:35:00,122.08,122.08,121.8,122.0,58422.0,120.259,120.259,119.9832,120.1802,58422.0
2024-02-27 11:40:00,121.99,122.0,121.82,121.89,34900.0,120.1703,120.1802,120.0029,120.0718,34900.0
2024-02-27 11:45:00,121.88,121.98,121.84,121.92,36478.0,120.062,120.1605,120.0226,120.1014,36478.0
2024-02-27 11:50:00,121.99,122.14,121.99,122.07,66796.0,120.1703,120.3181,120.1703,120.2491,66796.0
2024-02-27 11:55:00,122.08,122.17,122.06,122.11,24729.0,120.259,120.3476,120.2393,120.2885,24729.0
2024-02-27 12:00:00,122.13,122.19,122.08,122.15,21719.0,120.3082,120.3673,120.259,120.3279,21719.0
2024-02-27 12:05:00,122.15,122.19,122.06,122.06,22809.0,120.3279,120.3673,120.2393,120.2393,22809.0
2024-02-27 12:10:00,122.08,122.14,122.03,122.06,21148.0,120.259,120.3181,120.2097,120.2393,21148.0
2024-02-27 12:15:00,122.04,122.07,121.84,121.94,52245.0,120.2196,120.2491,120.0226,120.1211,52245.0
2024-02-27 12:20:00,121.93,122.02,121.7,121.73,66164.0,120.1112,120.1999,119.8847,119.9142,66164.0
2024-02-27 12:25:00,121.72,121.98,121.72,121.84,28647.0,119.9044,120.1605,119.9044,120.0226,28647.0
2024-02-27 12:30:00,121.87,122.0,121.85,121.89,35748.0,120.0521,120.1802,120.0324,120.0718,35748.0
2024-02-27 12:35:00,121.9,121.94,121.63,121.68,46534.0,120.0817,120.1211,119.8157,119.8649,46534.0
2024-02-27 12:40:00,121.65,121.73,121.58,121.7,41691.0,119.8354,119.9142,119.7664,119.8847,41691.0
2024-02-27 12:45:00,121.71,121.8,121.64,121.67,35628.0,119.8945,119.9832,119.8255,119.8551,35628.0
2024-02-27 12:50:00,121.67,121.69,121.57,121.63,17528.0,119.8551,119.8748,119.7566,119.8157,17528.0
2024-02-27 12:55:00,121.62,121.62,121.45,121.5,64299.0,119.8058,119.8058,119.6384,119.6876,64299.0
2024-02-27 13:00:00,121.49,121.79,121.28,121.74,110190.0,119.6778,119.9733,119.4709,119.9241,110190.0
2024-02-27 13:05:00,121.75,121.84,121.64,121.74,51958.0,119.9339,120.0226,119.8255,119.9241,51958.0
2024-02-27 13:10:00,121.76,121.9,121.74,121.78,40142.0,119.9438,120.0817,119.9241,119.9635,40142.0
2024-02-27 13:15:00,121.8,121.86,121.68,121.69,17256.0,119.9832,120.0423,119.8649,119.8748,17256.0
2024-02-27 13:20:00,121.71,121.97,121.64,121.89,52996.0,119.8945,120.1506,119.8255,120.0718,52996.0
2024-02-27 13:25:00,121.89,121.94,121.6,121.63,35849.0,120.0718,120.1211,119.7861,119.8157,35849.0
2024-02-27 13:30:00,121.65,121.72,121.55,121.71,21189.0,119.8354,119.9044,119.7369,119.8945,21189.0
2024-02-27 13:35:00,121.72,121.79,121.62,121.77,22711.0,119.9044,119.9733,119.8058,119.9536,22711.0
2024-02-27 13:40:00,121.8,121.84,121.73,121.8,28738.0,119.9832,120.0226,119.9142,119.9832,28738.0
2024-02-27 13:45:00,121.81,121.87,121.71,121.85,30670.0,119.993,120.0521,119.8945,120.0324,30670.0
2024-02-27 13:50:00,121.84,121.89,121.79,121.82,22515.0,120.0226,120.0718,119.9733,120.0029,22515.0
2024-02-27 13:55:00,121.84,122.09,121.83,122.03,61564.0,120.0226,120.2688,120.0127,120.2097,61564.0
2024-02-27 14:00:00,122.02,122.15,122.0,122.01,40476.0,120.1999,120.3279,120.1802,120.19,40476.0
2024-02-27 14:05:00,122.02,122.12,122.02,122.05,23532.0,120.1999,120.2984,120.1999,120.2294,23532.0
2024-02-27 14:10:00,122.05,122.16,122.05,122.15,38407.0,120.2294,120.3378,120.2294,120.3279,38407.0
2024-02-27 14:15:00,122.17,122.53,122.17,122.47,167564.0,120.3476,120.7023,120.3476,120.6432,167564.0
2024-02-27 14:20:00,122.46,122.48,122.29,122.45,58190.0,120.6333,120.653,120.4658,120.6235,58190.0
2024-02-27 14:25:00,122.43,122.44,122.27,122.41,65341.0,120.6038,120.6136,120.4461,120.5841,65341.0
2024-02-27 14:30:00,122.41,122.57,122.41,122.57,81457.0,120.5841,120.7417,120.5841,120.7417,81457.0
2024-02-27 14:35:00,122.58,122.59,122.47,122.48,50657.0,120.7515,120.7614,120.6432,120.653,50657.0
2024-02-27 14:40:00,122.53,122.58,122.42,122.43,32528.0,120.7023,120.7515,120.5939,120.6038,32528.0
2024-02-27 14:45:00,122.41,122.45,122.25,122.38,42309.0,120.5841,120.6235,120.4264,120.5545,42309.0
2024-02-27 14:50:00,122.38,122.48,122.28,122.43,29092.0,120.5545,120.653,120.456,120.6038,29092.0
2024-02-27 14:55:00,122.46,122.7,122.45,122.65,62069.0,120.6333,120.8697,120.6235,120.8205,62069.0
2024-02-27 15:00:00,122.66,122.7,122.52,122.64,63758.0,120.8303,120.8697,120.6924,120.8106,63758.0
2024-02-27 15:05:00,122.66,122.66,122.56,122.6,38100.0,120.8303,120.8303,120.7318,120.7712,38100.0
2024-02-27 15:10:00,122.61,122.71,122.59,122.62,22176.0,120.7811,120.8796,120.7614,120.7909,22176.0
2024-02-27 15:15:00,122.61,122.61,122.37,122.43,62216.0,120.7811,120.7811,120.5447,120.6038,62216.0
2024-02-27 15:20:00,122.43,122.69,122.34,122.67,75391.0,120.6038,120.8599,120.5151,120.8402,75391.0
2024-02-27 15:25:00,122.69,122.81,122.57,122.73,68071.0,120.8599,120.9781,120.7417,120.8993,68071.0
2024-02-27 15:30:00,122.73,122.73,122.5,122.55,62934.0,120.8993,120.8993,120.6727,120.722,62934.0
2024-02-27 15:35:00,122.54,122.64,122.49,122.62,30849.0,120.7121,120.8106,120.6629,120.7909,30849.0
2024-02-27 15:40:00,122.6,122.74,122.52,122.69,39699.0,120.7712,120.9091,120.6924,120.8599,39699.0
2024-02-27 15:45:00,122.67,122.8,122.65,122.8,77354.0,120.8402,120.9682,120.8205,120.9682,77354.0
2024-02-27 15:50:00,122.8,122.95,122.65,122.86,108568.0,120.9682,121.116,120.8205,121.0273,108568.0
2024-02-27 15:55:00,122.85,123.02,122.76,122.84,194980.0,121.0175,121.185,120.9288,121.0076,194980.0
2024-02-28 09:30:00,121.68,121.87,121.41,121.68,121227.0,119.8649,120.0521,119.599,119.8649,121227.0
2024-02-28 09:35:00,121.68,121.89,121.68,121.82,39217.0,119.8649,120.0718,119.8649,120.0029,39217.0
2024-02-28 09:40:00,121.83,122.01,121.74,121.85,33528.0,120.0127,120.19,119.9241,120.0324,33528.0
2024-02-28 09:45:00,121.86,121.99,121.77,121.78,39243.0,120.0423,120.1703,119.9536,119.9635,39243.0
2024-02-28 09:50:00,121.8,121.8,121.38,121.56,62832.0,119.9832,119.9832,119.5694,119.7467,62832.0
2024-02-28 09:55:00,121.58,121.7,121.56,121.65,21169.0,119.7664,119.8847,119.7467,119.8354,21169.0
2024-02-28 10:00:00,121.65,121.85,121.59,121.74,72704.0,119.8354,120.0324,119.7763,119.9241,72704.0
2024-02-28 10:05:00,121.73,121.98,121.69,121.94,60144.0,119.9142,120.1605,119.8748,120.1211,60144.0
2024-02-28 10:10:00,121.96,122.12,121.93,121.93,70946.0,120.1408,120.2984,120.1112,120.1112,70946.0
2024-02-28 10:15:00,121.94,122.04,121.88,121.95,55918.0,120.1211,120.2196,120.062,120.1309,55918.0
2024-02-28 10:20:00,121.95,121.99,121.81,121.84,24504.0,120.1309,120.1703,119.993,120.0226,24504.0
2024-02-28 10:25:00,121.85,121.95,121.7,121.9,49096.0,120.0324,120.1309,119.8847,120.0817,49096.0
2024-02-28 10:30:00,121.89,122.11,121.85,122.1,32234.0,120.0718,120.2885,120.0324,120.2787,32234.0
2024-02-28 10:35:00,122.1,122.28,122.08,122.19,136959.0,120.2787,120.456,120.259,120.3673,136959.0
2024-02-28 10:40:00,122.18,122.28,122.12,122.24,29968.0,120.3575,120.456,120.2984,120.4166,29968.0
2024-02-28 10:45:00,122.24,122.35,122.15,122.28,68186.0,120.4166,120.525,120.3279,120.456,68186.0
2024-02-28 10:50:00,122.32,122.4,122.24,122.32,46152.0,120.4954,120.5742,120.4166,120.4954,46152.0
2024-02-28 10:55:00,122.29,122.51,122.27,122.49,137596.0,120.4658,120.6826,120.4461,120.6629,137596.0
2024-02-28 11:00:00,122.48,122.76,122.48,122.66,92611.0,120.653,120.9288,120.653,120.8303,92611.0
2024-02-28 11:05:00,122.68,122.76,122.51,122.53,40340.0,120.85,120.9288,120.6826,120.7023,40340.0
2024-02-28 11:10:00,122.54,122.59,122.45,122.53,31237.0,120.7121,120.7614,120.6235,120.7023,31237.0
2024-02-28 11:15:00,122.52,122.61,122.49,122.6,16236.0,120.6924,120.7811,120.6629,120.7712,16236.0
2024-02-28 11:20:00,122.59,122.66,122.49,122.53,30663.0,120.7614,120.8303,120.6629,120.7023,30663.0
2024-02-28 11:25:00,122.55,122.55,122.43,122.5,19107.0,120.722,120.722,120.6038,120.6727,19107.0
2024-02-28 11:30:00,122.53,122.56,122.27,122.37,20935.0,120.7023,120.7318,120.4461,120.5447,20935.0
2024-02-28 11:35:00,122.38,122.59,122.37,122.54,53655.0,120.5545,120.7614,120.5447,120.7121,53655.0
2024-02-28 11:40:00,122.55,122.65,122.47,122.64,46308.0,120.722,120.8205,120.6432,120.8106,46308.0
2024-02-28 11:45:00,122.65,122.71,122.57,122.61,29812.0,120.8205,120.8796,120.7417,120.7811,29812.0
2024-02-28 11:50:00,122.63,122.68,122.57,122.6,29631.0,120.8008,120.85,120.7417,120.7712,29631.0
2024-02-28 11:55:00,122.6,122.67,122.5,122.56,48391.0,120.7712,120.8402,120.6727,120.7318,48391.0
2024-02-28 12:00:00,122.54,122.61,122.41,122.56,67277.0,120.7121,120.7811,120.5841,120.7318,67277.0
2024-02-28 12:05:00,122.58,122.59,122.41,122.43,12739.0,120.7515,120.7614,120.5841,120.6038,12739.0
2024-02-28 12:10:00,122.44,122.52,122.41,122.43,6935.0,120.6136,120.6924,120.5841,120.6038,6935.0
2024-02-28 12:15:00,122.4,122.43,122.25,122.26,27983.0,120.5742,120.6038,120.4264,120.4363,27983.0
2024-02-28 12:20:00,122.26,122.32,122.18,122.29,20330.0,120.4363,120.4954,120.3575,120.4658,20330.0
2024-02-28 12:25:00,122.28,122.29,122.05,122.18,24313.0,120.456,120.4658,120.2294,120.3575,24313.0
2024-02-28 12:30:00,122.13,122.14,121.78,121.92,33084.0,120.3082,120.3181,119.9635,120.1014,33084.0
2024-02-28 12:35:00,121.91,122.0,121.79,121.82,17889.0,120.0915,120.1802,119.9733,120.0029,17889.0
2024-02-28 12:40:00,121.74,122.0,121.73,122.0,20649.0,119.9241,120.1802,119.9142,120.1802,20649.0
2024-02-28 12:45:00,121.97,122.14,121.94,122.1,33693.0,120.1506,120.3181,120.1211,120.2787,33693.0
2024-02-28 12:50:00,122.1,122.15,122.02,122.09,17793.0,120.2787,120.3279,120.1999,120.2688,17793.0
2024-02-28 12:55:00,122.11,122.14,122.02,122.05,11125.0,120.2885,120.3181,120.1999,120.2294,11125.0
2024-02-28 13:00:00,122.02,122.09,121.9,121.95,16020.0,120.1999,120.2688,120.0817,120.1309,16020.0
2024-02-28 13:05:00,121.92,121.94,121.77,121.88,19547.0,120.1014,120.1211,119.9536,120.062,19547.0
2024-02-28 13:10:00,121.89,122.09,121.81,122.09,13907.0,120.0718,120.2688,119.993,120.2688,13907.0
2024-02-28 13:15:00,122.1,122.29,122.06,122.22,37907.0,120.2787,120.4658,120.2393,120.3969,37907.0
2024-02-28 13:20:00,122.22,122.42,122.22,122.36,51295.0,120.3969,120.5939,120.3969,120.5348,51295.0
2024-02-28 13:25:00,122.36,122.51,122.32,122.49,46415.0,120.5348,120.6826,120.4954,120.6629,46415.0
2024-02-28 13:30:00,122.52,122.68,122.51,122.58,58244.0,120.6924,120.85,120.6826,120.7515,58244.0
2024-02-28 13:35:00,122.59,122.67,122.54,122.62,25687.0,120.7614,120.8402,120.7121,120.7909,25687.0
2024-02-28 13:40:00,122.67,122.7,122.54,122.56,25510.0,120.8402,120.8697,120.7121,120.7318,25510.0
2024-02-28 13:45:00,122.56,122.62,122.43,122.48,23568.0,120.7318,120.7909,120.6038,120.653,23568.0
2024-02-28 13:50:00,122.48,122.52,122.39,122.5,12841.0,120.653,120.6924,120.5644,120.6727,12841.0
2024-02-28 13:55:00,122.54,122.6,122.51,122.57,24125.0,120.7121,120.7712,120.6826,120.7417,24125.0
2024-02-28 14:00:00,122.61,122.64,122.45,122.48,51706.0,120.7811,120.8106,120.6235,120.653,51706.0
2024-02-28 14:05:00,122.47,122.47,122.24,122.25,40440.0,120.6432,120.6432,120.4166,120.4264,40440.0
2024-02-28 14:10:00,122.23,122.25,121.85,121.92,74767.0,120.4067,120.4264,120.0324,120.1014,74767.0
2024-02-28 14:15:00,121.87,122.22,121.81,122.18,70755.0,120.0521,120.3969,119.993,120.3575,70755.0
2024-02-28 14:20:00,122.16,122.24,122.12,122.17,30214.0,120.3378,120.4166,120.2984,120.3476,30214.0
2024-02-28 14:25:00,122.19,122.19,121.96,121.96,36897.0,120.3673,120.3673,120.1408,120.1408,36897.0
2024-02-28 14:30:00,121.94,121.94,121.8,121.84,25969.0,120.1211,120.1211,119.9832,120.0226,25969.0
2024-02-28 14:35:00,121.84,121.84,121.6,121.8,65588.0,120.0226,120.0226,119.7861,119.9832,65588.0
2024-02-28 14:40:00,121.78,121.78,121.67,121.72,14883.0,119.9635,119.9635,119.8551,119.9044,14883.0
2024-02-28 14:45:00,121.73,121.88,121.69,121.74,36901.0,119.9142,120.062,119.8748,119.9241,36901.0
2024-02-28 14:50:00,121.76,121.85,121.53,121.82,77078.0,119.9438,120.0324,119.7172,120.0029,77078.0
2024-02-28 14:55:00,121.83,122.05,121.8,122.03,47924.0,120.0127,120.2294,119.9832,120.2097,47924.0
2024-02-28 15:00:00,122.04,122.34,122.04,122.2,41702.0,120.2196,120.5151,120.2196,120.3772,41702.0
2024-02-28 15:05:00,122.22,122.23,121.8,121.9,31171.0,120.3969,120.4067,119.9832,120.0817,31171.0
2024-02-28 15:10:00,121.9,121.98,121.79,121.87,17825.0,120.0817,120.1605,119.9733,120.0521,17825.0
2024-02-28 15:15:00,121.83,122.01,121.82,121.98,24783.0,120.0127,120.19,120.0029,120.1605,24783.0
2024-02-28 15:20:00,121.98,122.16,121.86,122.08,36258.0,120.1605,120.3378,120.0423,120.259,36258.0
2024-02-28 15:25:00,122.06,122.26,122.03,122.23,25347.0,120.2393,120.4363,120.2097,120.4067,25347.0
2024-02-28 15:30:00,122.24,122.26,122.13,122.25,47742.0,120.4166,120.4363,120.3082,120.4264,47742.0
2024-02-28 15:35:00,122.26,122.26,122.11,122.15,20371.0,120.4363,120.4363,120.2885,120.3279,20371.0
2024-02-28 15:40:00,122.14,122.19,121.98,122.01,22201.0,120.3181,120.3673,120.1605,120.19,22201.0
2024-02-28 15:45:00,122.01,122.08,121.82,122.04,42948.0,120.19,120.259,120.0029,120.2196,42948.0
2024-02-28 15:50:00,122.05,122.06,121.67,121.76,84679.0,120.2294,120.2393,119.8551,119.9438,84679.0
2024-02-28 15:55:00,121.78,122.31,121.76,122.28,110903.0,119.9635,120.4856,119.9438,120.456,110903.0
2024-02-29 09:30:00,123.55,124.08,123.53,124.01,210991.0,121.7071,122.2291,121.6874,122.1602,210991.0
2024-02-29 09:35:00,124.01,124.08,123.78,123.92,73398.0,122.1602,122.2291,121.9336,122.0715,73398.0
2024-02-29 09:40:00,123.92,124.03,123.66,123.79,61046.0,122.0715,122.1799,121.8154,121.9435,61046.0
2024-02-29 09:45:00,123.82,123.95,123.71,123.73,48660.0,121.973,122.1011,121.8647,121.8844,48660.0
2024-02-29 09:50:00,123.75,123.95,123.7,123.81,31529.0,121.9041,122.1011,121.8548,121.9632,31529.0
2024-02-29 09:55:00,123.81,123.95,123.74,123.83,42147.0,121.9632,122.1011,121.8942,121.9829,42147.0
2024-02-29 10:00:00,123.85,124.02,123.76,123.96,54916.0,122.0026,122.17,121.9139,122.1109,54916.0
2024-02-29 10:05:00,123.96,124.0,123.54,123.65,82284.0,122.1109,122.1503,121.6972,121.8056,82284.0
2024-02-29 10:10:00,123.66,123.66,122.61,122.73,150242.0,121.8154,121.8154,120.7811,120.8993,150242.0
2024-02-29 10:15:00,122.72,123.07,122.67,122.96,82886.0,120.8894,121.2342,120.8402,121.1259,82886.0
2024-02-29 10:20:00,122.96,123.25,122.92,123.17,38899.0,121.1259,121.4115,121.0865,121.3327,38899.0
2024-02-29 10:25:00,123.19,123.32,123.15,123.27,49717.0,121.3524,121.4805,121.313,121.4312,49717.0
2024-02-29 10:30:00,123.26,123.36,123.11,123.19,45594.0,121.4214,121.5199,121.2736,121.3524,45594.0
2024-02-29 10:35:00,123.16,123.32,123.05,123.25,38286.0,121.3229,121.4805,121.2145,121.4115,38286.0
2024-02-29 10:40:00,123.23,123.24,122.87,122.92,66141.0,121.3918,121.4017,121.0372,121.0865,66141.0
2024-02-29 10:45:00,122.9,123.35,122.77,123.32,81519.0,121.0668,121.51,120.9387,121.4805,81519.0
2024-02-29 10:50:00,123.28,123.34,122.86,122.88,38013.0,121.4411,121.5002,121.0273,121.047,38013.0
2024-02-29 10:55:00,122.89,123.1,122.81,123.08,40568.0,121.0569,121.2638,120.9781,121.2441,40568.0
2024-02-29 11:00:00,123.09,123.13,122.72,123.01,111218.0,121.2539,121.2933,120.8894,121.1751,111218.0
2024-02-29 11:05:00,123.02,123.23,122.97,123.13,72109.0,121.185,121.3918,121.1357,121.2933,72109.0
2024-02-29 11:10:00,123.14,123.24,123.06,123.24,30053.0,121.3032,121.4017,121.2244,121.4017,30053.0
2024-02-29 11:15:00,123.23,123.29,123.18,123.26,46308.0,121.3918,121.4509,121.3426,121.4214,46308.0
2024-02-29 11:20:00,123.27,123.28,123.09,123.19,34051.0,121.4312,121.4411,121.2539,121.3524,34051.0
2024-02-29 11:25:00,123.17,123.23,122.89,122.91,45534.0,121.3327,121.3918,121.0569,121.0766,45534.0
2024-02-29 11:30:00,122.9,122.9,122.49,122.55,106313.0,121.0668,121.0668,120.6629,120.722,106313.0
2024-02-29 11:35:00,122.56,122.75,121.9,121.9,122477.0,120.7318,120.919,120.0817,120.0817,122477.0
2024-02-29 11:40:00,121.92,122.1,121.57,122.1,95798.0,120.1014,120.2787,119.7566,120.2787,95798.0
2024-02-29 11:45:00,122.08,122.35,121.91,122.35,60589.0,120.259,120.525,120.0915,120.525,60589.0
2024-02-29 11:50:00,122.34,122.48,122.32,122.48,45001.0,120.5151,120.653,120.4954,120.653,45001.0
2024-02-29 11:55:00,122.46,122.6,122.39,122.53,42007.0,120.6333,120.7712,120.5644,120.7023,42007.0
2024-02-29 12:00:00,122.45,122.83,122.45,122.78,53792.0,120.6235,120.9978,120.6235,120.9485,53792.0
2024-02-29 12:05:00,122.73,122.78,122.43,122.54,54145.0,120.8993,120.9485,120.6038,120.7121,54145.0
2024-02-29 12:10:00,122.53,122.72,122.53,122.67,33710.0,120.7023,120.8894,120.7023,120.8402,33710.0
2024-02-29 12:15:00,122.68,122.8,122.6,122.76,80176.0,120.85,120.9682,120.7712,120.9288,80176.0
2024-02-29 12:20:00,122.72,122.85,122.55,122.65,47634.0,120.8894,121.0175,120.722,120.8205,47634.0
2024-02-29 12:25:00,122.65,122.69,122.4,122.45,101605.0,120.8205,120.8599,120.5742,120.6235,101605.0
2024-02-29 12:30:00,122.45,122.65,122.45,122.52,26719.0,120.6235,120.8205,120.6235,120.6924,26719.0
2024-02-29 12:35:00,122.53,122.65,122.52,122.65,21538.0,120.7023,120.8205,120.6924,120.8205,21538.0
2024-02-29 12:40:00,122.66,122.78,122.54,122.71,65439.0,120.8303,120.9485,120.7121,120.8796,65439.0
2024-02-29 12:45:00,122.66,122.92,122.58,122.84,196754.0,120.8303,121.0865,120.7515,121.0076,196754.0
2024-02-29 12:50:00,122.86,123.08,122.81,123.04,91246.0,121.0273,121.2441,120.9781,121.2047,91246.0
2024-02-29 12:55:00,123.06,123.07,122.98,123.03,33967.0,121.2244,121.2342,121.1456,121.1948,33967.0
2024-02-29 13:00:00,123.02,123.18,123.02,123.15,93181.0,121.185,121.3426,121.185,121.313,93181.0
2024-02-29 13:05:00,123.13,123.19,123.09,123.18,86055.0,121.2933,121.3524,121.2539,121.3426,86055.0
2024-02-29 13:10:00,123.18,123.36,123.14,123.29,143630.0,121.3426,121.5199,121.3032,121.4509,143630.0
2024-02-29 13:15:00,123.26,123.3,123.14,123.25,36716.0,121.4214,121.4608,121.3032,121.4115,36716.0
2024-02-29 13:20:00,123.25,123.31,123.04,123.19,44608.0,121.4115,121.4706,121.2047,121.3524,44608.0
2024-02-29 13:25:00,123.18,123.4,123.17,123.31,68492.0,121.3426,121.5593,121.3327,121.4706,68492.0
2024-02-29 13:30:00,123.33,123.39,123.27,123.3,50670.0,121.4903,121.5494,121.4312,121.4608,50670.0
2024-02-29 13:35:00,123.29,123.4,123.24,123.32,49943.0,121.4509,121.5593,121.4017,121.4805,49943.0
2024-02-29 13:40:00,123.29,123.29,123.12,123.2,36515.0,121.4509,121.4509,121.2835,121.3623,36515.0
2024-02-29 13:45:00,123.21,123.3,123.15,123.2,29424.0,121.3721,121.4608,121.313,121.3623,29424.0
2024-02-29 13:50:00,123.22,123.39,123.19,123.37,49185.0,121.382,121.5494,121.3524,121.5297,49185.0
2024-02-29 13:55:00,123.35,123.41,123.29,123.36,52211.0,121.51,121.5691,121.4509,121.5199,52211.0
2024-02-29 14:00:00,123.36,123.48,123.31,123.42,50802.0,121.5199,121.6381,121.4706,121.579,50802.0
2024-02-29 14:05:00,123.41,123.42,123.23,123.34,25916.0,121.5691,121.579,121.3918,121.5002,25916.0
2024-02-29 14:10:00,123.34,123.47,123.33,123.45,48287.0,121.5002,121.6282,121.4903,121.6085,48287.0
2024-02-29 14:15:00,123.46,123.66,123.42,123.59,89018.0,121.6184,121.8154,121.579,121.7465,89018.0
2024-02-29 14:20:00,123.6,123.7,123.48,123.5,50808.0,121.7563,121.8548,121.6381,121.6578,50808.0
2024-02-29 14:25:00,123.51,123.51,123.08,123.27,54840.0,121.6677,121.6677,121.2441,121.4312,54840.0
2024-02-29 14:30:00,123.26,123.37,123.18,123.29,44647.0,121.4214,121.5297,121.3426,121.4509,44647.0
2024-02-29 14:35:00,123.3,123.34,123.25,123.29,23372.0,121.4608,121.5002,121.4115,121.4509,23372.0
2024-02-29 14:40:00,123.3,123.31,123.04,123.04,39996.0,121.4608,121.4706,121.2047,121.2047,39996.0
2024-02-29 14:45:00,123.04,123.15,122.87,123.09,70735.0,121.2047,121.313,121.0372,121.2539,70735.0
2024-02-29 14:50:00,123.1,123.11,122.96,122.96,32524.0,121.2638,121.2736,121.1259,121.1259,32524.0
2024-02-29 14:55:00,123.0,123.29,122.98,123.29,39593.0,121.1653,121.4509,121.1456,121.4509,39593.0
2024-02-29 15:00:00,123.3,123.43,123.22,123.3,56671.0,121.4608,121.5888,121.382,121.4608,56671.0
2024-02-29 15:05:00,123.3,123.41,123.27,123.4,24388.0,121.4608,121.5691,121.4312,121.5593,24388.0
2024-02-29 15:10:00,123.42,123.45,123.25,123.25,33826.0,121.579,121.6085,121.4115,121.4115,33826.0
2024-02-29 15:15:00,123.26,123.44,123.23,123.42,41758.0,121.4214,121.5987,121.3918,121.579,41758.0
2024-02-29 15:20:00,123.43,123.5,123.39,123.47,50205.0,121.5888,121.6578,121.5494,121.6282,50205.0
2024-02-29 15:25:00,123.48,123.62,123.46,123.59,66250.0,121.6381,121.776,121.6184,121.7465,66250.0
2024-02-29 15:30:00,123.59,123.78,123.58,123.66,100965.0,121.7465,121.9336,121.7366,121.8154,100965.0
2024-02-29 15:35:00,123.69,123.81,123.65,123.79,74816.0,121.845,121.9632,121.8056,121.9435,74816.0
2024-02-29 15:40:00,123.79,124.0,123.74,123.8,103644.0,121.9435,122.1503,121.8942,121.9533,103644.0
2024-02-29 15:45:00,123.81,124.22,123.8,124.04,101203.0,121.9632,122.3671,121.9533,122.1897,101203.0
2024-02-29 15:50:00,124.08,124.27,123.94,124.15,201715.0,122.2291,122.4163,122.0912,122.2981,201715.0
2024-02-29 15:55:00,124.14,124.74,123.46,123.52,541584.0,122.2883,122.8793,121.6184,121.6775,541584.0
2024-03-01 09:30:00,124.16,124.57,124.11,124.44,114606.0,122.308,122.7118,122.2587,122.5838,114606.0
2024-03-01 09:35:00,124.46,124.5,124.06,124.18,52586.0,122.6035,122.6429,122.2094,122.3277,52586.0
2024-03-01 09:40:00,124.17,124.25,123.89,124.18,59560.0,122.3178,122.3966,122.042,122.3277,59560.0
2024-03-01 09:45:00,124.19,124.25,123.88,124.1,49296.0,122.3375,122.3966,122.0321,122.2489,49296.0
2024-03-01 09:50:00,124.11,124.13,123.91,123.92,34510.0,122.2587,122.2784,122.0617,122.0715,34510.0
2024-03-01 09:55:00,123.89,124.27,123.83,124.27,39851.0,122.042,122.4163,121.9829,122.4163,39851.0
2024-03-01 10:00:00,124.27,125.01,123.92,124.0,222737.0,122.4163,123.1453,122.0715,122.1503,222737.0
2024-03-01 10:05:00,124.04,124.7,124.04,124.66,97674.0,122.1897,122.8399,122.1897,122.8005,97674.0
2024-03-01 10:10:00,124.67,124.9,124.63,124.8,65917.0,122.8103,123.0369,122.7709,122.9384,65917.0
2024-03-01 10:15:00,124.79,125.01,124.75,124.76,113452.0,122.9286,123.1453,122.8892,122.899,113452.0
2024-03-01 10:20:00,124.81,124.99,124.7,124.89,63438.0,122.9483,123.1256,122.8399,123.0271,63438.0
2024-03-01 10:25:00,124.92,125.19,124.89,125.15,70357.0,123.0566,123.3226,123.0271,123.2832,70357.0
2024-03-01 10:30:00,125.18,125.24,124.67,124.82,105088.0,123.3127,123.3718,122.8103,122.9581,105088.0
2024-03-01 10:35:00,124.8,124.98,124.72,124.78,65324.0,122.9384,123.1157,122.8596,122.9187,65324.0
2024-03-01 10:40:00,124.74,125.1,124.7,125.07,44168.0,122.8793,123.2339,122.8399,123.2044,44168.0
2024-03-01 10:45:00,125.05,125.32,125.05,125.12,63948.0,123.1847,123.4507,123.1847,123.2536,63948.0
2024-03-01 10:50:00,125.17,125.35,125.15,125.31,60387.0,123.3029,123.4802,123.2832,123.4408,60387.0
2024-03-01 10:55:00,125.31,125.5,125.23,125.36,54656.0,123.4408,123.628,123.362,123.4901,54656.0
2024-03-01 11:00:00,125.4,125.7,125.36,125.66,85395.0,123.5295,123.825,123.4901,123.7856,85395.0
2024-03-01 11:05:00,125.65,125.92,125.59,125.72,79850.0,123.7757,124.0417,123.7166,123.8447,79850.0
2024-03-01 11:10:00,125.73,125.85,125.47,125.5,69296.0,123.8545,123.9727,123.5984,123.628,69296.0
2024-03-01 11:15:00,125.49,125.71,125.49,125.68,36564.0,123.6181,123.8348,123.6181,123.8053,36564.0
2024-03-01 11:20:00,125.69,125.84,125.64,125.67,37837.0,123.8151,123.9629,123.7659,123.7954,37837.0
2024-03-01 11:25:00,125.67,125.67,125.44,125.5,32391.0,123.7954,123.7954,123.5689,123.628,32391.0
2024-03-01 11:30:00,125.53,125.53,125.26,125.3,42448.0,123.6575,123.6575,123.3915,123.431,42448.0
2024-03-01 11:35:00,125.3,125.54,125.04,125.52,88079.0,123.431,123.6674,123.1748,123.6477,88079.0
2024-03-01 11:40:00,125.52,125.64,125.51,125.56,43708.0,123.6477,123.7659,123.6378,123.6871,43708.0
2024-03-01 11:45:00,125.57,125.77,125.57,125.76,45221.0,123.6969,123.8939,123.6969,123.8841,45221.0
2024-03-01 11:50:00,125.78,125.83,125.7,125.8,41211.0,123.9038,123.953,123.825,123.9235,41211.0
2024-03-01 11:55:00,125.8,125.86,125.67,125.75,48599.0,123.9235,123.9826,123.7954,123.8742,48599.0
2024-03-01 12:00:00,125.74,125.74,125.51,125.59,28942.0,123.8644,123.8644,123.6378,123.7166,28942.0
2024-03-01 12:05:00,125.58,125.67,125.42,125.51,48127.0,123.7068,123.7954,123.5492,123.6378,48127.0
2024-03-01 12:10:00,125.55,125.87,125.54,125.84,56805.0,123.6772,123.9924,123.6674,123.9629,56805.0
2024-03-01 12:15:00,125.85,125.95,125.78,125.9,64223.0,123.9727,124.0713,123.9038,124.022,64223.0
2024-03-01 12:20:00,125.93,126.12,125.92,126.06,171292.0,124.0516,124.2387,124.0417,124.1796,171292.0
2024-03-01 12:25:00,126.07,126.2,126.0,126.02,75325.0,124.1895,124.3175,124.1205,124.1402,75325.0
2024-03-01 12:30:00,126.05,126.18,125.93,126.14,46751.0,124.1698,124.2978,124.0516,124.2584,46751.0
2024-03-01 12:35:00,126.12,126.28,126.06,126.12,75667.0,124.2387,124.3963,124.1796,124.2387,75667.0
2024-03-01 12:40:00,126.12,126.23,126.03,126.14,62636.0,124.2387,124.3471,124.1501,124.2584,62636.0
2024-03-01 12:45:00,126.14,126.29,125.99,126.27,60857.0,124.2584,124.4062,124.1107,124.3865,60857.0
2024-03-01 12:50:00,126.27,126.39,126.23,126.36,78022.0,124.3865,124.5047,124.3471,124.4751,78022.0
2024-03-01 12:55:00,126.38,126.4,126.22,126.24,36487.0,124.4948,124.5145,124.3372,124.3569,36487.0
2024-03-01 13:00:00,126.25,126.31,126.14,126.25,52495.0,124.3668,124.4259,124.2584,124.3668,52495.0
2024-03-01 13:05:00,126.25,126.44,126.21,126.3,67133.0,124.3668,124.5539,124.3274,124.416,67133.0
2024-03-01 13:10:00,126.34,126.45,126.29,126.29,35087.0,124.4554,124.5638,124.4062,124.4062,35087.0
2024-03-01 13:15:00,126.31,126.41,126.21,126.22,26053.0,124.4259,124.5244,124.3274,124.3372,26053.0
2024-03-01 13:20:00,126.24,126.43,126.2,126.37,53286.0,124.3569,124.5441,124.3175,124.485,53286.0
2024-03-01 13:25:00,126.41,126.53,126.36,126.45,57966.0,124.5244,124.6426,124.4751,124.5638,57966.0
2024-03-01 13:30:00,126.49,126.53,126.36,126.51,27021.0,124.6032,124.6426,124.4751,124.6229,27021.0
2024-03-01 13:35:00,126.5,126.5,126.38,126.48,41261.0,124.6131,124.6131,124.4948,124.5933,41261.0
2024-03-01 13:40:00,126.49,126.71,126.48,126.65,106441.0,124.6032,124.8199,124.5933,124.7608,106441.0
2024-03-01 13:45:00,126.65,126.77,126.55,126.59,64256.0,124.7608,124.879,124.6623,124.7017,64256.0
2024-03-01 13:50:00,126.59,126.65,126.53,126.64,22793.0,124.7017,124.7608,124.6426,124.751,22793.0
2024-03-01 13:55:00,126.63,126.88,126.63,126.83,49800.0,124.7411,124.9874,124.7411,124.9381,49800.0
2024-03-01 14:00:00,126.83,127.09,126.82,127.05,86080.0,124.9381,125.1943,124.9283,125.1548,86080.0
2024-03-01 14:05:00,127.09,127.11,126.9,126.98,45845.0,125.1943,125.214,125.0071,125.0859,45845.0
2024-03-01 14:10:00,127.0,127.18,126.96,127.07,47331.0,125.1056,125.2829,125.0662,125.1745,47331.0
2024-03-01 14:15:00,127.08,127.22,126.93,126.99,59140.0,125.1844,125.3223,125.0366,125.0957,59140.0
2024-03-01 14:20:00,126.99,127.12,126.79,127.03,59414.0,125.0957,125.2238,124.8987,125.1351,59414.0
2024-03-01 14:25:00,127.0,127.22,126.98,127.21,43187.0,125.1056,125.3223,125.0859,125.3125,43187.0
2024-03-01 14:30:00,127.22,127.31,126.88,126.98,62833.0,125.3223,125.411,124.9874,125.0859,62833.0
2024-03-01 14:35:00,126.99,127.07,126.84,126.9,36468.0,125.0957,125.1745,124.948,125.0071,36468.0
2024-03-01 14:40:00,126.91,126.98,126.79,126.92,45026.0,125.0169,125.0859,124.8987,125.0268,45026.0
2024-03-01 14:45:00,126.92,127.04,126.88,126.99,51834.0,125.0268,125.145,124.9874,125.0957,51834.0
2024-03-01 14:50:00,127.02,127.15,126.99,127.1,53576.0,125.1253,125.2534,125.0957,125.2041,53576.0
2024-03-01 14:55:00,127.1,127.23,127.1,127.18,50979.0,125.2041,125.3322,125.2041,125.2829,50979.0
2024-03-01 15:00:00,127.16,127.16,126.84,126.9,70991.0,125.2632,125.2632,124.948,125.0071,70991.0
2024-03-01 15:05:00,126.91,127.04,126.63,126.82,86790.0,125.0169,125.145,124.7411,124.9283,86790.0
2024-03-01 15:10:00,126.81,126.85,126.61,126.81,47361.0,124.9184,124.9578,124.7214,124.9184,47361.0
2024-03-01 15:15:00,126.81,126.89,126.65,126.87,57838.0,124.9184,124.9972,124.7608,124.9775,57838.0
2024-03-01 15:20:00,126.86,127.04,126.81,126.81,88744.0,124.9677,125.145,124.9184,124.9184,88744.0
2024-03-01 15:25:00,126.82,127.07,126.81,127.02,38017.0,124.9283,125.1745,124.9184,125.1253,38017.0
2024-03-01 15:30:00,127.02,127.1,126.86,126.97,58253.0,125.1253,125.2041,124.9677,125.076,58253.0
2024-03-01 15:35:00,126.95,127.02,126.84,126.93,50899.0,125.0563,125.1253,124.948,125.0366,50899.0
2024-03-01 15:40:00,126.92,126.98,126.81,126.98,68444.0,125.0268,125.0859,124.9184,125.0859,68444.0
2024-03-01 15:45:00,126.97,127.12,126.93,127.06,82765.0,125.076,125.2238,125.0366,125.1647,82765.0
2024-03-01 15:50:00,127.02,127.08,126.82,127.06,184899.0,125.1253,125.1844,124.9283,125.1647,184899.0
2024-03-01 15:55:00,127.01,127.21,126.93,126.99,281308.0,125.1154,125.3125,125.0366,125.0957,281308.0
2024-03-04 09:30:00,126.38,126.54,126.35,126.45,150251.0,124.4948,124.6525,124.4653,124.5638,150251.0
2024-03-04 09:35:00,126.47,126.62,126.31,126.47,103242.0,124.5835,124.7313,124.4259,124.5835,103242.0
2024-03-04 09:40:00,126.51,126.7,126.49,126.59,63048.0,124.6229,124.8101,124.6032,124.7017,63048.0
2024-03-04 09:45:00,126.59,126.75,126.57,126.6,58048.0,124.7017,124.8593,124.682,124.7116,58048.0
2024-03-04 09:50:00,126.6,126.76,126.46,126.69,54977.0,124.7116,124.8692,124.5736,124.8002,54977.0
2024-03-04 09:55:00,126.68,126.75,126.6,126.68,41550.0,124.7904,124.8593,124.7116,124.7904,41550.0
2024-03-04 10:00:00,126.69,126.73,126.57,126.62,32188.0,124.8002,124.8396,124.682,124.7313,32188.0
2024-03-04 10:05:00,126.63,126.7,126.56,126.68,27504.0,124.7411,124.8101,124.6722,124.7904,27504.0
2024-03-04 10:10:00,126.68,126.68,126.48,126.5,38462.0,124.7904,124.7904,124.5933,124.6131,38462.0
2024-03-04 10:15:00,126.49,126.61,126.37,126.58,31132.0,124.6032,124.7214,124.485,124.6919,31132.0
2024-03-04 10:20:00,126.6,126.7,126.47,126.7,29420.0,124.7116,124.8101,124.5835,124.8101,29420.0
2024-03-04 10:25:00,126.7,126.78,126.53,126.68,62951.0,124.8101,124.8889,124.6426,124.7904,62951.0
2024-03-04 10:30:00,126.68,126.84,126.65,126.81,84390.0,124.7904,124.948,124.7608,124.9184,84390.0
2024-03-04 10:35:00,126.82,126.9,126.76,126.87,61438.0,124.9283,125.0071,124.8692,124.9775,61438.0
2024-03-04 10:40:00,126.86,126.97,126.83,126.94,167450.0,124.9677,125.076,124.9381,125.0465,167450.0
2024-03-04 10:45:00,126.94,126.96,126.78,126.81,43070.0,125.0465,125.0662,124.8889,124.9184,43070.0
2024-03-04 10:50:00,126.82,126.88,126.62,126.7,55789.0,124.9283,124.9874,124.7313,124.8101,55789.0
2024-03-04 10:55:00,126.71,126.82,126.65,126.81,37391.0,124.8199,124.9283,124.7608,124.9184,37391.0
2024-03-04 11:00:00,126.82,126.91,126.77,126.81,63748.0,124.9283,125.0169,124.879,124.9184,63748.0
2024-03-04 11:05:00,126.8,126.82,126.62,126.78,38511.0,124.9086,124.9283,124.7313,124.8889,38511.0
2024-03-04 11:10:00,126.8,126.86,126.6,126.71,43871.0,124.9086,124.9677,124.7116,124.8199,43871.0
2024-03-04 11:15:00,126.7,126.76,126.64,126.65,41906.0,124.8101,124.8692,124.751,124.7608,41906.0
2024-03-04 11:20:00,126.63,126.72,126.5,126.54,67461.0,124.7411,124.8298,124.6131,124.6525,67461.0
2024-03-04 11:25:00,126.55,126.69,126.5,126.64,35479.0,124.6623,124.8002,124.6131,124.751,35479.0
2024-03-04 11:30:00,126.65,126.7,126.51,126.52,45260.0,124.7608,124.8101,124.6229,124.6328,45260.0
2024-03-04 11:35:00,126.53,126.73,126.44,126.69,37665.0,124.6426,124.8396,124.5539,124.8002,37665.0
2024-03-04 11:40:00,126.7,126.81,126.63,126.71,48419.0,124.8101,124.9184,124.7411,124.8199,48419.0
2024-03-04 11:45:00,126.7,126.79,126.69,126.77,27904.0,124.8101,124.8987,124.8002,124.879,27904.0
2024-03-04 11:50:00,126.77,126.87,126.73,126.79,23490.0,124.879,124.9775,124.8396,124.8987,23490.0
2024-03-04 11:55:00,126.8,126.92,126.76,126.86,49503.0,124.9086,125.0268,124.8692,124.9677,49503.0
2024-03-04 12:00:00,126.84,126.84,126.68,126.8,26150.0,124.948,124.948,124.7904,124.9086,26150.0
2024-03-04 12:05:00,126.81,126.81,126.72,126.75,15795.0,124.9184,124.9184,124.8298,124.8593,15795.0
2024-03-04 12:10:00,126.75,126.92,126.75,126.88,27227.0,124.8593,125.0268,124.8593,124.9874,27227.0
2024-03-04 12:15:00,126.88,126.97,126.88,126.95,27848.0,124.9874,125.076,124.9874,125.0563,27848.0
2024-03-04 12:20:00,126.96,127.11,126.92,127.0,40866.0,125.0662,125.214,125.0268,125.1056,40866.0
2024-03-04 12:25:00,127.0,127.16,126.97,127.15,41815.0,125.1056,125.2632,125.076,125.2534,41815.0
2024-03-04 12:30:00,127.16,127.19,127.03,127.08,21619.0,125.2632,125.2928,125.1351,125.1844,21619.0
2024-03-04 12:35:00,127.09,127.11,126.98,126.98,22603.0,125.1943,125.214,125.0859,125.0859,22603.0
2024-03-04 12:40:00,127.0,127.1,126.94,126.95,24444.0,125.1056,125.2041,125.0465,125.0563,24444.0
2024-03-04 12:45:00,126.95,127.05,126.92,127.0,40114.0,125.0563,125.1548,125.0268,125.1056,40114.0
2024-03-04 12:50:00,127.0,127.11,126.98,127.07,44142.0,125.1056,125.214,125.0859,125.1745,44142.0
2024-03-04 12:55:00,127.09,127.09,127.0,127.04,21365.0,125.1943,125.1943,125.1056,125.145,21365.0
2024-03-04 13:00:00,127.03,127.11,127.02,127.04,28274.0,125.1351,125.214,125.1253,125.145,28274.0
2024-03-04 13:05:00,127.04,127.07,126.95,127.03,24688.0,125.145,125.1745,125.0563,125.1351,24688.0
2024-03-04 13:10:00,127.01,127.05,126.88,126.9,28393.0,125.1154,125.1548,124.9874,125.0071,28393.0
2024-03-04 13:15:00,126.87,126.93,126.8,126.85,32402.0,124.9775,125.0366,124.9086,124.9578,32402.0
2024-03-04 13:20:00,126.86,126.86,126.59,126.63,52506.0,124.9677,124.9677,124.7017,124.7411,52506.0
2024-03-04 13:25:00,126.61,126.81,126.57,126.77,41857.0,124.7214,124.9184,124.682,124.879,41857.0
2024-03-04 13:30:00,126.76,126.87,126.73,126.84,33942.0,124.8692,124.9775,124.8396,124.948,33942.0
2024-03-04 13:35:00,126.84,126.91,126.79,126.8,34330.0,124.948,125.0169,124.8987,124.9086,34330.0
2024-03-04 13:40:00,126.82,126.96,126.82,126.95,18450.0,124.9283,125.0662,124.9283,125.0563,18450.0
2024-03-04 13:45:00,126.95,126.99,126.89,126.89,16756.0,125.0563,125.0957,124.9972,124.9972,16756.0
2024-03-04 13:50:00,126.89,126.94,126.84,126.94,24874.0,124.9972,125.0465,124.948,125.0465,24874.0
2024-03-04 13:55:00,126.92,126.94,126.85,126.88,21592.0,125.0268,125.0465,124.9578,124.9874,21592.0
2024-03-04 14:00:00,126.88,126.98,126.81,126.94,31431.0,124.9874,125.0859,124.9184,125.0465,31431.0
2024-03-04 14:05:00,126.95,126.96,126.77,126.85,33646.0,125.0563,125.0662,124.879,124.9578,33646.0
2024-03-04 14:10:00,126.84,126.94,126.84,126.9,15494.0,124.948,125.0465,124.948,125.0071,15494.0
2024-03-04 14:15:00,126.88,127.06,126.88,127.04,40193.0,124.9874,125.1647,124.9874,125.145,40193.0
2024-03-04 14:20:00,127.05,127.05,126.84,126.92,38955.0,125.1548,125.1548,124.948,125.0268,38955.0
2024-03-04 14:25:00,126.94,127.02,126.91,127.01,21319.0,125.0465,125.1253,125.0169,125.1154,21319.0
2024-03-04 14:30:00,127.01,127.19,126.96,127.15,46560.0,125.1154,125.2928,125.0662,125.2534,46560.0
2024-03-04 14:35:00,127.15,127.81,127.14,127.79,275587.0,125.2534,125.9035,125.2435,125.8838,275587.0
2024-03-04 14:40:00,127.78,127.83,127.53,127.77,85384.0,125.874,125.9232,125.6277,125.8641,85384.0
2024-03-04 14:45:00,127.77,127.79,127.55,127.78,61149.0,125.8641,125.8838,125.6474,125.874,61149.0
2024-03-04 14:50:00,127.8,127.84,127.73,127.82,28868.0,125.8937,125.9331,125.8247,125.9134,28868.0
2024-03-04 14:55:00,127.83,127.91,127.65,127.69,31293.0,125.9232,126.002,125.7459,125.7853,31293.0
2024-03-04 15:00:00,127.68,127.73,127.58,127.61,51121.0,125.7754,125.8247,125.6769,125.7065,51121.0
2024-03-04 15:05:00,127.62,127.78,127.59,127.78,52433.0,125.7163,125.874,125.6868,125.874,52433.0
2024-03-04 15:10:00,127.77,127.94,127.73,127.9,80061.0,125.8641,126.0316,125.8247,125.9922,80061.0
2024-03-04 15:15:00,127.89,127.93,127.75,127.81,81191.0,125.9823,126.0217,125.8444,125.9035,81191.0
2024-03-04 15:20:00,127.81,127.81,127.65,127.7,27835.0,125.9035,125.9035,125.7459,125.7952,27835.0
2024-03-04 15:25:00,127.72,127.73,127.38,127.44,53309.0,125.8149,125.8247,125.4799,125.539,53309.0
2024-03-04 15:30:00,127.46,127.55,127.15,127.17,69312.0,125.5587,125.6474,125.2534,125.2731,69312.0
2024-03-04 15:35:00,127.14,127.3,126.79,127.29,118437.0,125.2435,125.4011,124.8987,125.3913,118437.0
2024-03-04 15:40:00,127.3,127.35,126.91,126.96,44786.0,125.4011,125.4504,125.0169,125.0662,44786.0
2024-03-04 15:45:00,126.95,126.95,126.45,126.61,109441.0,125.0563,125.0563,124.5638,124.7214,109441.0
2024-03-04 15:50:00,126.61,126.78,126.5,126.6,150065.0,124.7214,124.8889,124.6131,124.7116,150065.0
2024-03-04 15:55:00,126.59,126.68,126.47,126.53,139903.0,124.7017,124.7904,124.5835,124.6426,139903.0
2024-03-05 09:30:00,124.95,125.03,124.62,124.64,267804.0,123.0862,123.165,122.7611,122.7808,267804.0
2024-03-05 09:35:00,124.63,124.69,124.38,124.68,162431.0,122.7709,122.8301,122.5247,122.8202,162431.0
2024-03-05 09:40:00,124.68,124.81,124.58,124.72,95584.0,122.8202,122.9483,122.7217,122.8596,95584.0
2024-03-05 09:45:00,124.7,124.71,124.46,124.49,161487.0,122.8399,122.8498,122.6035,122.633,161487.0
2024-03-05 09:50:00,124.45,124.69,124.3,124.5,69324.0,122.5936,122.8301,122.4459,122.6429,69324.0
2024-03-05 09:55:00,124.45,124.56,124.37,124.51,31855.0,122.5936,122.702,122.5148,122.6527,31855.0
2024-03-05 10:00:00,124.62,125.32,124.58,125.14,203035.0,122.7611,123.4507,122.7217,123.2733,203035.0
2024-03-05 10:05:00,125.13,125.13,124.2,124.21,91820.0,123.2635,123.2635,122.3474,122.3572,91820.0
2024-03-05 10:10:00,124.21,124.4,123.94,124.13,107275.0,122.3572,122.5444,122.0912,122.2784,107275.0
2024-03-05 10:15:00,124.08,124.24,123.68,123.82,95149.0,122.2291,122.3868,121.8351,121.973,95149.0
2024-03-05 10:20:00,123.76,123.88,123.43,123.48,108102.0,121.9139,122.0321,121.5888,121.6381,108102.0
2024-03-05 10:25:00,123.49,123.71,123.39,123.61,95993.0,121.6479,121.8647,121.5494,121.7662,95993.0
2024-03-05 10:30:00,123.6,123.6,123.09,123.28,163840.0,121.7563,121.7563,121.2539,121.4411,163840.0
2024-03-05 10:35:00,123.27,123.34,123.06,123.13,70906.0,121.4312,121.5002,121.2244,121.2933,70906.0
2024-03-05 10:40:00,123.14,123.44,123.12,123.26,115307.0,121.3032,121.5987,121.2835,121.4214,115307.0
2024-03-05 10:45:00,123.2,123.52,122.95,122.96,106256.0,121.3623,121.6775,121.116,121.1259,106256.0
2024-03-05 10:50:00,122.94,123.32,122.93,123.12,48800.0,121.1062,121.4805,121.0963,121.2835,48800.0
2024-03-05 10:55:00,123.16,123.39,123.16,123.39,48783.0,121.3229,121.5494,121.3229,121.5494,48783.0
2024-03-05 11:00:00,123.36,123.43,123.2,123.26,38528.0,121.5199,121.5888,121.3623,121.4214,38528.0
2024-03-05 11:05:00,123.25,123.43,123.25,123.4,34617.0,121.4115,121.5888,121.4115,121.5593,34617.0
2024-03-05 11:10:00,123.39,123.39,122.99,123.17,148931.0,121.5494,121.5494,121.1554,121.3327,148931.0
2024-03-05 11:15:00,123.2,123.35,123.07,123.33,30348.0,121.3623,121.51,121.2342,121.4903,30348.0
2024-03-05 11:20:00,123.3,123.48,123.13,123.45,40154.0,121.4608,121.6381,121.2933,121.6085,40154.0
2024-03-05 11:25:00,123.44,123.48,123.19,123.44,38990.0,121.5987,121.6381,121.3524,121.5987,38990.0
2024-03-05 11:30:00,123.44,123.6,123.38,123.41,38992.0,121.5987,121.7563,121.5396,121.5691,38992.0
2024-03-05 11:35:00,123.43,123.46,123.12,123.14,85457.0,121.5888,121.6184,121.2835,121.3032,85457.0
2024-03-05 11:40:00,123.14,123.19,122.54,122.81,104842.0,121.3032,121.3524,120.7121,120.9781,104842.0
2024-03-05 11:45:00,122.79,123.02,122.63,122.85,54277.0,120.9584,121.185,120.8008,121.0175,54277.0
2024-03-05 11:50:00,122.85,122.87,122.64,122.66,46372.0,121.0175,121.0372,120.8106,120.8303,46372.0
2024-03-05 11:55:00,122.63,123.09,122.6,123.05,50980.0,120.8008,121.2539,120.7712,121.2145,50980.0
2024-03-05 12:00:00,123.03,123.18,122.97,123.11,49743.0,121.1948,121.3426,121.1357,121.2736,49743.0
2024-03-05 12:05:00,123.1,123.29,123.08,123.28,54082.0,121.2638,121.4509,121.2441,121.4411,54082.0
2024-03-05 12:10:00,123.31,123.46,123.18,123.37,55653.0,121.4706,121.6184,121.3426,121.5297,55653.0
2024-03-05 12:15:00,123.36,123.36,123.19,123.31,19388.0,121.5199,121.5199,121.3524,121.4706,19388.0
2024-03-05 12:20:00,123.29,123.54,123.2,123.51,155445.0,121.4509,121.6972,121.3623,121.6677,155445.0
2024-03-05 12:25:00,123.53,123.68,123.53,123.63,41771.0,121.6874,121.8351,121.6874,121.7859,41771.0
2024-03-05 12:30:00,123.65,123.65,123.39,123.41,31326.0,121.8056,121.8056,121.5494,121.5691,31326.0
2024-03-05 12:35:00,123.42,123.44,123.25,123.25,36610.0,121.579,121.5987,121.4115,121.4115,36610.0
2024-03-05 12:40:00,123.24,123.4,123.06,123.4,38267.0,121.4017,121.5593,121.2244,121.5593,38267.0
2024-03-05 12:45:00,123.39,123.58,123.29,123.29,53150.0,121.5494,121.7366,121.4509,121.4509,53150.0
2024-03-05 12:50:00,123.31,123.41,123.13,123.37,32481.0,121.4706,121.5691,121.2933,121.5297,32481.0
2024-03-05 12:55:00,123.38,123.5,123.29,123.29,29282.0,121.5396,121.6578,121.4509,121.4509,29282.0
2024-03-05 13:00:00,123.33,123.33,123.06,123.15,22483.0,121.4903,121.4903,121.2244,121.313,22483.0
2024-03-05 13:05:00,123.11,123.39,123.05,123.37,38718.0,121.2736,121.5494,121.2145,121.5297,38718.0
2024-03-05 13:10:00,123.39,123.41,123.22,123.26,66462.0,121.5494,121.5691,121.382,121.4214,66462.0
2024-03-05 13:15:00,123.3,123.36,122.91,122.94,43224.0,121.4608,121.5199,121.0766,121.1062,43224.0
2024-03-05 13:20:00,122.91,123.04,122.84,122.89,29201.0,121.0766,121.2047,121.0076,121.0569,29201.0
2024-03-05 13:25:00,122.89,123.15,122.86,123.08,54679.0,121.0569,121.313,121.0273,121.2441,54679.0
2024-03-05 13:30:00,123.07,123.36,122.99,123.24,81342.0,121.2342,121.5199,121.1554,121.4017,81342.0
2024-03-05 13:35:00,123.22,123.32,122.82,122.9,39323.0,121.382,121.4805,120.9879,121.0668,39323.0
2024-03-05 13:40:00,122.87,122.9,122.45,122.5,61718.0,121.0372,121.0668,120.6235,120.6727,61718.0
2024-03-05 13:45:00,122.53,122.73,122.46,122.55,47153.0,120.7023,120.8993,120.6333,120.722,47153.0
2024-03-05 13:50:00,122.57,122.75,122.31,122.64,92396.0,120.7417,120.919,120.4856,120.8106,92396.0
2024-03-05 13:55:00,122.61,122.64,122.37,122.39,26320.0,120.7811,120.8106,120.5447,120.5644,26320.0
2024-03-05 14:00:00,122.37,122.58,122.34,122.47,43953.0,120.5447,120.7515,120.5151,120.6432,43953.0
2024-03-05 14:05:00,122.46,122.74,122.29,122.63,82565.0,120.6333,120.9091,120.4658,120.8008,82565.0
2024-03-05 14:10:00,122.65,122.79,122.5,122.59,49452.0,120.8205,120.9584,120.6727,120.7614,49452.0
2024-03-05 14:15:00,122.6,122.83,122.51,122.56,46731.0,120.7712,120.9978,120.6826,120.7318,46731.0
2024-03-05 14:20:00,122.53,122.68,122.44,122.59,41988.0,120.7023,120.85,120.6136,120.7614,41988.0
2024-03-05 14:25:00,122.61,122.7,122.53,122.55,30568.0,120.7811,120.8697,120.7023,120.722,30568.0
2024-03-05 14:30:00,122.59,122.59,122.09,122.14,105092.0,120.7614,120.7614,120.2688,120.3181,105092.0
2024-03-05 14:35:00,122.14,122.21,121.95,122.16,35432.0,120.3181,120.387,120.1309,120.3378,35432.0
2024-03-05 14:40:00,122.11,122.18,121.81,121.86,37485.0,120.2885,120.3575,119.993,120.0423,37485.0
2024-03-05 14:45:00,121.85,121.86,121.65,121.67,63312.0,120.0324,120.0423,119.8354,119.8551,63312.0
2024-03-05 14:50:00,121.68,121.89,121.59,121.67,59327.0,119.8649,120.0718,119.7763,119.8551,59327.0
2024-03-05 14:55:00,121.63,121.73,121.48,121.62,57106.0,119.8157,119.9142,119.6679,119.8058,57106.0
2024-03-05 15:00:00,121.6,121.73,121.51,121.67,46052.0,119.7861,119.9142,119.6975,119.8551,46052.0
2024-03-05 15:05:00,121.75,121.86,121.56,121.57,45248.0,119.9339,120.0423,119.7467,119.7566,45248.0
2024-03-05 15:10:00,121.58,121.7,121.2,121.23,64231.0,119.7664,119.8847,119.3921,119.4217,64231.0
2024-03-05 15:15:00,121.25,121.42,121.24,121.34,47663.0,119.4414,119.6088,119.4315,119.53,47663.0
2024-03-05 15:20:00,121.36,121.44,121.0,121.36,92507.0,119.5497,119.6285,119.1951,119.5497,92507.0
2024-03-05 15:25:00,121.33,121.35,121.01,121.08,83198.0,119.5202,119.5399,119.2049,119.2739,83198.0
2024-03-05 15:30:00,121.07,121.53,121.0,121.53,106532.0,119.264,119.7172,119.1951,119.7172,106532.0
2024-03-05 15:35:00,121.54,121.55,121.37,121.38,61395.0,119.727,119.7369,119.5596,119.5694,61395.0
2024-03-05 15:40:00,121.38,121.61,121.25,121.58,112769.0,119.5694,119.796,119.4414,119.7664,112769.0
2024-03-05 15:45:00,121.54,122.1,121.48,122.09,121855.0,119.727,120.2787,119.6679,120.2688,121855.0
2024-03-05 15:50:00,122.07,122.49,121.82,122.44,184249.0,120.2491,120.6629,120.0029,120.6136,184249.0
2024-03-05 15:55:00,122.43,122.83,122.29,122.66,239052.0,120.6038,120.9978,120.4658,120.8303,239052.0
2024-03-06 09:30:00,125.12,125.32,124.96,124.98,175855.0,123.2536,123.4507,123.096,123.1157,175855.0
2024-03-06 09:35:00,125.0,125.06,124.49,124.66,101440.0,123.1354,123.1945,122.633,122.8005,101440.0
2024-03-06 09:40:00,124.65,124.87,124.61,124.84,81389.0,122.7906,123.0074,122.7512,122.9778,81389.0
2024-03-06 09:45:00,124.81,124.97,124.61,124.68,62763.0,122.9483,123.1059,122.7512,122.8202,62763.0
2024-03-06 09:50:00,124.68,124.79,124.51,124.68,78731.0,122.8202,122.9286,122.6527,122.8202,78731.0
2024-03-06 09:55:00,124.69,124.8,124.43,124.65,54511.0,122.8301,122.9384,122.5739,122.7906,54511.0
2024-03-06 10:00:00,124.63,124.66,123.83,123.85,119060.0,122.7709,122.8005,121.9829,122.0026,119060.0
2024-03-06 10:05:00,123.85,124.08,123.54,123.87,83836.0,122.0026,122.2291,121.6972,122.0223,83836.0
2024-03-06 10:10:00,123.87,124.21,123.79,124.07,37649.0,122.0223,122.3572,121.9435,122.2193,37649.0
2024-03-06 10:15:00,124.06,124.51,124.06,124.28,59142.0,122.2094,122.6527,122.2094,122.4262,59142.0
2024-03-06 10:20:00,124.31,124.56,124.25,124.34,37802.0,122.4557,122.702,122.3966,122.4853,37802.0
2024-03-06 10:25:00,124.3,124.31,124.03,124.24,25182.0,122.4459,122.4557,122.1799,122.3868,25182.0
2024-03-06 10:30:00,124.24,124.7,124.0,124.68,69731.0,122.3868,122.8399,122.1503,122.8202,69731.0
2024-03-06 10:35:00,124.65,124.68,124.42,124.47,70771.0,122.7906,122.8202,122.5641,122.6133,70771.0
2024-03-06 10:40:00,124.48,124.57,124.28,124.45,52000.0,122.6232,122.7118,122.4262,122.5936,52000.0
2024-03-06 10:45:00,124.44,124.68,124.41,124.63,64631.0,122.5838,122.8202,122.5542,122.7709,64631.0
2024-03-06 10:50:00,124.65,124.98,124.57,124.92,90742.0,122.7906,123.1157,122.7118,123.0566,90742.0
2024-03-06 10:55:00,124.91,125.13,124.91,125.03,85081.0,123.0468,123.2635,123.0468,123.165,85081.0
2024-03-06 11:00:00,125.04,125.53,125.04,125.17,164120.0,123.1748,123.6575,123.1748,123.3029,164120.0
2024-03-06 11:05:00,125.13,125.36,125.12,125.32,56432.0,123.2635,123.4901,123.2536,123.4507,56432.0
2024-03-06 11:10:00,125.33,125.5,125.32,125.43,56332.0,123.4605,123.628,123.4507,123.559,56332.0
2024-03-06 11:15:00,125.46,125.57,125.41,125.54,63719.0,123.5886,123.6969,123.5393,123.6674,63719.0
2024-03-06 11:20:00,125.56,125.58,125.37,125.47,69550.0,123.6871,123.7068,123.4999,123.5984,69550.0
2024-03-06 11:25:00,125.47,125.69,125.4,125.67,66203.0,123.5984,123.8151,123.5295,123.7954,66203.0
2024-03-06 11:30:00,125.7,125.72,125.07,125.25,60779.0,123.825,123.8447,123.2044,123.3817,60779.0
2024-03-06 11:35:00,125.25,125.57,125.2,125.52,39695.0,123.3817,123.6969,123.3324,123.6477,39695.0
2024-03-06 11:40:00,125.53,125.66,125.46,125.57,46470.0,123.6575,123.7856,123.5886,123.6969,46470.0
2024-03-06 11:45:00,125.57,125.6,125.49,125.59,38247.0,123.6969,123.7265,123.6181,123.7166,38247.0
2024-03-06 11:50:00,125.6,125.89,125.59,125.78,95498.0,123.7265,124.0122,123.7166,123.9038,95498.0
2024-03-06 11:55:00,125.81,125.88,125.59,125.59,71100.0,123.9333,124.0023,123.7166,123.7166,71100.0
2024-03-06 12:00:00,125.59,125.77,125.53,125.7,64490.0,123.7166,123.8939,123.6575,123.825,64490.0
2024-03-06 12:05:00,125.72,125.88,125.51,125.78,71819.0,123.8447,124.0023,123.6378,123.9038,71819.0
2024-03-06 12:10:00,125.79,126.1,125.78,126.09,92123.0,123.9136,124.219,123.9038,124.2092,92123.0
2024-03-06 12:15:00,126.07,126.1,125.91,125.95,40362.0,124.1895,124.219,124.0319,124.0713,40362.0
2024-03-06 12:20:00,125.98,126.03,125.92,125.97,31422.0,124.1008,124.1501,124.0417,124.091,31422.0
2024-03-06 12:25:00,126.0,126.06,125.94,125.97,47336.0,124.1205,124.1796,124.0614,124.091,47336.0
2024-03-06 12:30:00,126.0,126.2,125.95,125.97,53729.0,124.1205,124.3175,124.0713,124.091,53729.0
2024-03-06 12:35:00,125.98,126.08,125.93,125.96,30514.0,124.1008,124.1993,124.0516,124.0811,30514.0
2024-03-06 12:40:00,125.95,125.98,125.79,125.88,33518.0,124.0713,124.1008,123.9136,124.0023,33518.0
2024-03-06 12:45:00,125.9,125.91,125.64,125.69,46275.0,124.022,124.0319,123.7659,123.8151,46275.0
2024-03-06 12:50:00,125.73,125.88,125.52,125.56,35570.0,123.8545,124.0023,123.6477,123.6871,35570.0
2024-03-06 12:55:00,125.57,125.68,125.46,125.66,23304.0,123.6969,123.8053,123.5886,123.7856,23304.0
2024-03-06 13:00:00,125.68,125.79,125.6,125.78,15975.0,123.8053,123.9136,123.7265,123.9038,15975.0
2024-03-06 13:05:00,125.78,125.78,125.48,125.58,33012.0,123.9038,123.9038,123.6083,123.7068,33012.0
2024-03-06 13:10:00,125.56,125.69,125.53,125.69,27397.0,123.6871,123.8151,123.6575,123.8151,27397.0
2024-03-06 13:15:00,125.7,125.89,125.65,125.87,67206.0,123.825,124.0122,123.7757,123.9924,67206.0
2024-03-06 13:20:00,125.89,126.04,125.87,126.01,55310.0,124.0122,124.1599,123.9924,124.1304,55310.0
2024-03-06 13:25:00,126.02,126.12,125.98,126.04,57229.0,124.1402,124.2387,124.1008,124.1599,57229.0
2024-03-06 13:30:00,126.06,126.1,124.68,125.01,121940.0,124.1796,124.219,122.8202,123.1453,121940.0
2024-03-06 13:35:00,125.02,125.11,124.32,125.1,79965.0,123.1551,123.2438,122.4656,123.2339,79965.0
2024-03-06 13:40:00,125.14,125.53,125.1,125.52,71818.0,123.2733,123.6575,123.2339,123.6477,71818.0
2024-03-06 13:45:00,125.54,125.6,124.23,124.27,96880.0,123.6674,123.7265,122.3769,122.4163,96880.0
2024-03-06 13:50:00,124.25,124.68,124.08,124.4,98412.0,122.3966,122.8202,122.2291,122.5444,98412.0
2024-03-06 13:55:00,124.42,124.95,124.33,124.82,78728.0,122.5641,123.0862,122.4754,122.9581,78728.0
2024-03-06 14:00:00,124.8,124.8,124.19,124.3,68066.0,122.9384,122.9384,122.3375,122.4459,68066.0
2024-03-06 14:05:00,124.31,125.01,124.31,124.77,87762.0,122.4557,123.1453,122.4557,122.9089,87762.0
2024-03-06 14:10:00,124.77,124.81,124.02,124.11,95652.0,122.9089,122.9483,122.17,122.2587,95652.0
2024-03-06 14:15:00,124.14,124.35,123.65,124.22,89810.0,122.2883,122.4951,121.8056,122.3671,89810.0
2024-03-06 14:20:00,124.21,124.62,124.2,124.53,36018.0,122.3572,122.7611,122.3474,122.6724,36018.0
2024-03-06 14:25:00,124.52,124.9,124.27,124.79,65045.0,122.6626,123.0369,122.4163,122.9286,65045.0
2024-03-06 14:30:00,124.83,125.0,124.3,124.49,102357.0,122.968,123.1354,122.4459,122.633,102357.0
2024-03-06 14:35:00,124.49,124.57,124.18,124.43,59187.0,122.633,122.7118,122.3277,122.5739,59187.0
2024-03-06 14:40:00,124.38,124.67,124.23,124.5,41831.0,122.5247,122.8103,122.3769,122.6429,41831.0
2024-03-06 14:45:00,124.49,124.49,123.88,124.24,77028.0,122.633,122.633,122.0321,122.3868,77028.0
2024-03-06 14:50:00,124.19,124.6,124.18,124.5,69129.0,122.3375,122.7414,122.3277,122.6429,69129.0
2024-03-06 14:55:00,124.52,124.52,123.83,124.16,48017.0,122.6626,122.6626,121.9829,122.308,48017.0
2024-03-06 15:00:00,124.1,124.33,123.87,124.31,28716.0,122.2489,122.4754,122.0223,122.4557,28716.0
2024-03-06 15:05:00,124.29,124.54,124.16,124.28,28814.0,122.436,122.6823,122.308,122.4262,28814.0
2024-03-06 15:10:00,124.26,124.47,123.72,123.8,43061.0,122.4065,122.6133,121.8745,121.9533,43061.0
2024-03-06 15:15:00,123.87,124.38,123.84,124.09,39344.0,122.0223,122.5247,121.9927,122.239,39344.0
2024-03-06 15:20:00,124.1,124.16,123.66,123.78,41408.0,122.2489,122.308,121.8154,121.9336,41408.0
2024-03-06 15:25:00,123.77,124.16,123.72,124.12,35354.0,121.9238,122.308,121.8745,122.2686,35354.0
2024-03-06 15:30:00,124.12,124.19,123.82,123.84,62724.0,122.2686,122.3375,121.973,121.9927,62724.0
2024-03-06 15:35:00,123.84,124.31,123.68,124.26,64853.0,121.9927,122.4557,121.8351,122.4065,64853.0
2024-03-06 15:40:00,124.27,124.53,124.21,124.4,77120.0,122.4163,122.6724,122.3572,122.5444,77120.0
2024-03-06 15:45:00,124.41,124.89,124.35,124.77,116760.0,122.5542,123.0271,122.4951,122.9089,116760.0
2024-03-06 15:50:00,124.75,124.75,124.12,124.68,125093.0,122.8892,122.8892,122.2686,122.8202,125093.0
2024-03-06 15:55:00,124.7,124.84,124.43,124.56,167631.0,122.8399,122.9778,122.5739,122.702,167631.0
2024-03-07 09:30:00,126.93,127.06,126.61,126.89,290518.0,125.0366,125.1647,124.7214,124.9972,290518.0
2024-03-07 09:35:00,126.94,127.27,126.93,127.18,140716.0,125.0465,125.3716,125.0366,125.2829,140716.0
2024-03-07 09:40:00,127.21,127.21,126.62,126.64,82472.0,125.3125,125.3125,124.7313,124.751,82472.0
2024-03-07 09:45:00,126.65,126.7,126.21,126.66,138200.0,124.7608,124.8101,124.3274,124.7707,138200.0
2024-03-07 09:50:00,126.64,127.03,126.54,126.91,91192.0,124.751,125.1351,124.6525,125.0169,91192.0
2024-03-07 09:55:00,126.92,127.24,126.86,127.11,107610.0,125.0268,125.342,124.9677,125.214,107610.0
2024-03-07 10:00:00,127.1,127.13,126.84,127.01,45273.0,125.2041,125.2337,124.948,125.1154,45273.0
2024-03-07 10:05:00,127.01,127.16,126.84,126.99,39426.0,125.1154,125.2632,124.948,125.0957,39426.0
2024-03-07 10:10:00,127.02,127.45,127.01,127.3,124752.0,125.1253,125.5489,125.1154,125.4011,124752.0
2024-03-07 10:15:00,127.33,127.53,127.29,127.39,73162.0,125.4307,125.6277,125.3913,125.4898,73162.0
2024-03-07 10:20:00,127.38,127.51,127.33,127.44,55370.0,125.4799,125.608,125.4307,125.539,55370.0
2024-03-07 10:25:00,127.49,127.69,127.47,127.66,64559.0,125.5883,125.7853,125.5686,125.7557,64559.0
2024-03-07 10:30:00,127.7,127.74,127.45,127.63,62756.0,125.7952,125.8346,125.5489,125.7262,62756.0
2024-03-07 10:35:00,127.63,127.76,127.5,127.76,53878.0,125.7262,125.8543,125.5981,125.8543,53878.0
2024-03-07 10:40:00,127.76,128.11,127.74,128.05,122668.0,125.8543,126.199,125.8346,126.1399,122668.0
2024-03-07 10:45:00,128.05,128.18,127.98,128.1,87448.0,126.1399,126.268,126.071,126.1892,87448.0
2024-03-07 10:50:00,128.12,128.13,127.77,127.8,71581.0,126.2089,126.2187,125.8641,125.8937,71581.0
2024-03-07 10:55:00,127.73,127.92,127.68,127.82,25067.0,125.8247,126.0119,125.7754,125.9134,25067.0
2024-03-07 11:00:00,127.8,127.81,127.58,127.75,16718.0,125.8937,125.9035,125.6769,125.8444,16718.0
2024-03-07 11:05:00,127.76,127.86,127.71,127.77,9813.0,125.8543,125.9528,125.805,125.8641,9813.0
2024-03-07 11:10:00,127.78,127.81,127.58,127.65,24076.0,125.874,125.9035,125.6769,125.7459,24076.0
2024-03-07 11:15:00,127.66,127.71,127.51,127.63,30030.0,125.7557,125.805,125.608,125.7262,30030.0
2024-03-07 11:20:00,127.62,127.9,127.59,127.87,48713.0,125.7163,125.9922,125.6868,125.9626,48713.0
2024-03-07 11:25:00,127.88,127.96,127.7,127.86,44195.0,125.9725,126.0513,125.7952,125.9528,44195.0
2024-03-07 11:30:00,127.87,127.87,127.48,127.6,30890.0,125.9626,125.9626,125.5784,125.6966,30890.0
2024-03-07 11:35:00,127.55,127.76,127.38,127.74,45772.0,125.6474,125.8543,125.4799,125.8346,45772.0
2024-03-07 11:40:00,127.7,127.83,127.68,127.71,22465.0,125.7952,125.9232,125.7754,125.805,22465.0
2024-03-07 11:45:00,127.73,127.77,127.54,127.64,17611.0,125.8247,125.8641,125.6375,125.736,17611.0
2024-03-07 11:50:00,127.65,127.81,127.65,127.79,20391.0,125.7459,125.9035,125.7459,125.8838,20391.0
2024-03-07 11:55:00,127.81,128.08,127.8,128.01,60040.0,125.9035,126.1695,125.8937,126.1005,60040.0
2024-03-07 12:00:00,128.0,128.07,127.8,127.98,48037.0,126.0907,126.1596,125.8937,126.071,48037.0
2024-03-07 12:05:00,127.98,128.01,127.8,127.95,39556.0,126.071,126.1005,125.8937,126.0414,39556.0
2024-03-07 12:10:00,127.95,128.14,127.94,127.96,40386.0,126.0414,126.2286,126.0316,126.0513,40386.0
2024-03-07 12:15:00,128.0,128.22,127.98,128.16,39751.0,126.0907,126.3074,126.071,126.2483,39751.0
2024-03-07 12:20:00,128.16,128.25,127.91,128.11,43142.0,126.2483,126.3369,126.002,126.199,43142.0
2024-03-07 12:25:00,128.09,128.16,127.88,127.89,32152.0,126.1793,126.2483,125.9725,125.9823,32152.0
2024-03-07 12:30:00,127.87,127.93,127.68,127.85,40156.0,125.9626,126.0217,125.7754,125.9429,40156.0
2024-03-07 12:35:00,127.85,128.01,127.8,127.95,18195.0,125.9429,126.1005,125.8937,126.0414,18195.0
2024-03-07 12:40:00,127.93,127.94,127.55,127.83,58176.0,126.0217,126.0316,125.6474,125.9232,58176.0
2024-03-07 12:45:00,127.83,127.98,127.79,127.82,23722.0,125.9232,126.071,125.8838,125.9134,23722.0
2024-03-07 12:50:00,127.81,128.03,127.75,127.92,39146.0,125.9035,126.1202,125.8444,126.0119,39146.0
2024-03-07 12:55:00,127.92,127.97,127.74,127.91,23516.0,126.0119,126.0611,125.8346,126.002,23516.0
2024-03-07 13:00:00,127.94,128.02,127.9,127.92,34332.0,126.0316,126.1104,125.9922,126.0119,34332.0
2024-03-07 13:05:00,127.94,128.1,127.72,128.05,20754.0,126.0316,126.1892,125.8149,126.1399,20754.0
2024-03-07 13:10:00,128.06,128.24,127.93,127.99,41273.0,126.1498,126.3271,126.0217,126.0808,41273.0
2024-03-07 13:15:00,128.0,128.22,128.0,128.16,45369.0,126.0907,126.3074,126.0907,126.2483,45369.0
2024-03-07 13:20:00,128.14,128.19,128.0,128.13,18480.0,126.2286,126.2778,126.0907,126.2187,18480.0
2024-03-07 13:25:00,128.13,128.27,128.08,128.25,33317.0,126.2187,126.3566,126.1695,126.3369,33317.0
2024-03-07 13:30:00,128.28,128.41,128.14,128.39,75976.0,126.3665,126.4946,126.2286,126.4749,75976.0
2024-03-07 13:35:00,128.4,128.46,128.32,128.4,42680.0,126.4847,126.5438,126.4059,126.4847,42680.0
2024-03-07 13:40:00,128.4,128.51,128.22,128.5,66792.0,126.4847,126.5931,126.3074,126.5832,66792.0
2024-03-07 13:45:00,128.52,128.71,128.46,128.67,82517.0,126.6029,126.7901,126.5438,126.7507,82517.0
2024-03-07 13:50:00,128.71,128.83,128.68,128.8,57802.0,126.7901,126.9083,126.7605,126.8787,57802.0
2024-03-07 13:55:00,128.82,128.93,128.75,128.79,74596.0,126.8984,127.0068,126.8295,126.8689,74596.0
2024-03-07 14:00:00,128.81,128.9,128.55,128.88,123852.0,126.8886,126.9773,126.6325,126.9575,123852.0
2024-03-07 14:05:00,128.89,128.89,128.57,128.62,41210.0,126.9674,126.9674,126.6522,126.7014,41210.0
2024-03-07 14:10:00,128.64,128.79,128.63,128.74,20704.0,126.7211,126.8689,126.7113,126.8196,20704.0
2024-03-07 14:15:00,128.78,128.83,128.52,128.7,35687.0,126.859,126.9083,126.6029,126.7802,35687.0
2024-03-07 14:20:00,128.7,128.71,128.43,128.45,53162.0,126.7802,126.7901,126.5143,126.534,53162.0
2024-03-07 14:25:00,128.46,128.49,128.34,128.43,99248.0,126.5438,126.5734,126.4256,126.5143,99248.0
2024-03-07 14:30:00,128.41,128.51,128.36,128.44,27076.0,126.4946,126.5931,126.4453,126.5241,27076.0
2024-03-07 14:35:00,128.45,128.48,128.36,128.48,22483.0,126.534,126.5635,126.4453,126.5635,22483.0
2024-03-07 14:40:00,128.47,128.52,128.35,128.4,36018.0,126.5537,126.6029,126.4355,126.4847,36018.0
2024-03-07 14:45:00,128.38,128.5,128.33,128.46,19016.0,126.465,126.5832,126.4158,126.5438,19016.0
2024-03-07 14:50:00,128.45,128.53,128.41,128.5,33429.0,126.534,126.6128,126.4946,126.5832,33429.0
2024-03-07 14:55:00,128.49,128.56,128.09,128.2,77249.0,126.5734,126.6423,126.1793,126.2877,77249.0
2024-03-07 15:00:00,128.19,128.19,127.58,128.03,102075.0,126.2778,126.2778,125.6769,126.1202,102075.0
2024-03-07 15:05:00,128.03,128.06,127.77,127.88,70697.0,126.1202,126.1498,125.8641,125.9725,70697.0
2024-03-07 15:10:00,127.88,128.16,127.79,128.13,57568.0,125.9725,126.2483,125.8838,126.2187,57568.0
2024-03-07 15:15:00,128.12,128.16,127.93,128.04,56338.0,126.2089,126.2483,126.0217,126.1301,56338.0
2024-03-07 15:20:00,128.05,128.06,127.86,127.98,39040.0,126.1399,126.1498,125.9528,126.071,39040.0
2024-03-07 15:25:00,127.97,128.08,127.94,127.97,26904.0,126.0611,126.1695,126.0316,126.0611,26904.0
2024-03-07 15:30:00,127.97,128.28,127.95,128.28,52651.0,126.0611,126.3665,126.0414,126.3665,52651.0
2024-03-07 15:35:00,128.27,128.35,128.21,128.33,63747.0,126.3566,126.4355,126.2975,126.4158,63747.0
2024-03-07 15:40:00,128.33,128.57,128.33,128.53,103478.0,126.4158,126.6522,126.4158,126.6128,103478.0
2024-03-07 15:45:00,128.52,128.54,128.2,128.22,74648.0,126.6029,126.6226,126.2877,126.3074,74648.0
2024-03-07 15:50:00,128.21,128.57,128.08,128.57,178450.0,126.2975,126.6522,126.1695,126.6522,178450.0
2024-03-07 15:55:00,128.57,128.73,128.11,128.16,277576.0,126.6522,126.8098,126.199,126.2483,277576.0
2024-03-08 09:30:00,128.57,129.11,128.43,129.05,322647.0,126.6522,127.1841,126.5143,127.125,322647.0
2024-03-08 09:35:00,129.03,129.15,128.68,128.98,104914.0,127.1053,127.2235,126.7605,127.0561,104914.0
2024-03-08 09:40:00,129.05,129.49,129.05,129.35,127415.0,127.125,127.5585,127.125,127.4205,127415.0
2024-03-08 09:45:00,129.37,130.04,129.3,129.91,164086.0,127.4402,128.1002,127.3713,127.9722,164086.0
2024-03-08 09:50:00,129.98,130.05,129.72,130.04,109639.0,128.0411,128.1101,127.785,128.1002,109639.0
2024-03-08 09:55:00,130.03,130.29,129.97,130.26,87247.0,128.0904,128.3465,128.0313,128.317,87247.0
2024-03-08 10:00:00,130.29,130.48,130.24,130.38,74251.0,128.3465,128.5337,128.2973,128.4352,74251.0
2024-03-08 10:05:00,130.41,130.6,130.31,130.41,71685.0,128.4647,128.6519,128.3662,128.4647,71685.0
2024-03-08 10:10:00,130.47,130.54,130.17,130.46,82860.0,128.5238,128.5928,128.2283,128.514,82860.0
2024-03-08 10:15:00,130.44,130.54,130.15,130.18,27825.0,128.4943,128.5928,128.2086,128.2382,27825.0
2024-03-08 10:20:00,130.18,130.35,130.08,130.19,44787.0,128.2382,128.4056,128.1396,128.248,44787.0
2024-03-08 10:25:00,130.19,130.52,130.13,130.4,51304.0,128.248,128.5731,128.1889,128.4549,51304.0
2024-03-08 10:30:00,130.44,130.48,130.06,130.2,44865.0,128.4943,128.5337,128.1199,128.2579,44865.0
2024-03-08 10:35:00,130.21,130.25,129.76,129.93,98440.0,128.2677,128.3071,127.8244,127.9919,98440.0
2024-03-08 10:40:00,129.94,130.3,129.72,130.21,102134.0,128.0017,128.3564,127.785,128.2677,102134.0
2024-03-08 10:45:00,130.19,130.19,129.67,130.03,62264.0,128.248,128.248,127.7358,128.0904,62264.0
2024-03-08 10:50:00,130.03,130.18,129.79,130.14,68407.0,128.0904,128.2382,127.854,128.1988,68407.0
2024-03-08 10:55:00,130.17,130.32,130.0,130.11,87264.0,128.2283,128.3761,128.0608,128.1692,87264.0
2024-03-08 11:00:00,130.09,130.16,129.23,129.31,152534.0,128.1495,128.2185,127.3023,127.3811,152534.0
2024-03-08 11:05:00,129.29,129.44,128.75,128.75,107666.0,127.3614,127.5092,126.8295,126.8295,107666.0
2024-03-08 11:10:00,128.75,129.17,128.62,129.14,98192.0,126.8295,127.2432,126.7014,127.2137,98192.0
2024-03-08 11:15:00,129.12,129.12,128.43,128.59,107167.0,127.194,127.194,126.5143,126.6719,107167.0
2024-03-08 11:20:00,128.58,128.91,128.3,128.37,121493.0,126.662,126.9871,126.3862,126.4552,121493.0
2024-03-08 11:25:00,128.39,128.63,127.91,127.98,171071.0,126.4749,126.7113,126.002,126.071,171071.0
2024-03-08 11:30:00,127.96,128.26,127.45,128.06,194238.0,126.0513,126.3468,125.5489,126.1498,194238.0
2024-03-08 11:35:00,128.06,128.38,127.92,128.32,138487.0,126.1498,126.465,126.0119,126.4059,138487.0
2024-03-08 11:40:00,128.34,128.39,127.96,128.15,146802.0,126.4256,126.4749,126.0513,126.2384,146802.0
2024-03-08 11:45:00,128.19,128.2,127.41,127.65,125095.0,126.2778,126.2877,125.5095,125.7459,125095.0
2024-03-08 11:50:00,127.69,128.13,127.59,127.79,68078.0,125.7853,126.2187,125.6868,125.8838,68078.0
2024-03-08 11:55:00,127.79,127.94,127.44,127.46,72459.0,125.8838,126.0316,125.539,125.5587,72459.0
2024-03-08 12:00:00,127.41,128.05,127.24,127.74,119562.0,125.5095,126.1399,125.342,125.8346,119562.0
2024-03-08 12:05:00,127.74,128.11,127.21,127.36,67446.0,125.8346,126.199,125.3125,125.4602,67446.0
2024-03-08 12:10:00,127.36,127.92,127.11,127.68,160074.0,125.4602,126.0119,125.214,125.7754,160074.0
2024-03-08 12:15:00,127.65,127.77,127.35,127.36,101163.0,125.7459,125.8641,125.4504,125.4602,101163.0
2024-03-08 12:20:00,127.39,127.64,127.3,127.3,74042.0,125.4898,125.736,125.4011,125.4011,74042.0
2024-03-08 12:25:00,127.34,127.94,127.34,127.89,120761.0,125.4405,126.0316,125.4405,125.9823,120761.0
2024-03-08 12:30:00,127.9,128.06,127.77,127.9,89175.0,125.9922,126.1498,125.8641,125.9922,89175.0
2024-03-08 12:35:00,127.92,127.95,127.5,127.85,75450.0,126.0119,126.0414,125.5981,125.9429,75450.0
2024-03-08 12:40:00,127.88,127.99,127.53,127.66,68124.0,125.9725,126.0808,125.6277,125.7557,68124.0
2024-03-08 12:45:00,127.66,127.66,127.25,127.29,83243.0,125.7557,125.7557,125.3519,125.3913,83243.0
2024-03-08 12:50:00,127.33,127.41,126.55,126.56,129264.0,125.4307,125.5095,124.6623,124.6722,129264.0
2024-03-08 12:55:00,126.56,126.61,126.15,126.34,184029.0,124.6722,124.7214,124.2683,124.4554,184029.0
2024-03-08 13:00:00,126.35,126.46,125.98,126.22,161496.0,124.4653,124.5736,124.1008,124.3372,161496.0
2024-03-08 13:05:00,126.19,126.88,126.13,126.71,123317.0,124.3077,124.9874,124.2486,124.8199,123317.0
2024-03-08 13:10:00,126.69,126.78,126.39,126.42,96299.0,124.8002,124.8889,124.5047,124.5342,96299.0
2024-03-08 13:15:00,126.44,126.63,126.33,126.47,79709.0,124.5539,124.7411,124.4456,124.5835,79709.0
2024-03-08 13:20:00,126.43,126.59,126.19,126.2,87101.0,124.5441,124.7017,124.3077,124.3175,87101.0
2024-03-08 13:25:00,126.19,126.45,126.14,126.19,110983.0,124.3077,124.5638,124.2584,124.3077,110983.0
2024-03-08 13:30:00,126.16,126.33,125.78,125.79,148383.0,124.2781,124.4456,123.9038,123.9136,148383.0
2024-03-08 13:35:00,125.78,125.83,125.4,125.49,123972.0,123.9038,123.953,123.5295,123.6181,123972.0
2024-03-08 13:40:00,125.49,125.5,125.29,125.47,83440.0,123.6181,123.628,123.4211,123.5984,83440.0
2024-03-08 13:45:00,125.45,125.69,125.44,125.44,72730.0,123.5787,123.8151,123.5689,123.5689,72730.0
2024-03-08 13:50:00,125.45,125.65,125.38,125.55,59885.0,123.5787,123.7757,123.5098,123.6772,59885.0
2024-03-08 13:55:00,125.56,125.76,125.44,125.72,51932.0,123.6871,123.8841,123.5689,123.8447,51932.0
2024-03-08 14:00:00,125.7,126.4,125.66,126.33,123189.0,123.825,124.5145,123.7856,124.4456,123189.0
2024-03-08 14:05:00,126.35,126.44,126.14,126.4,65986.0,124.4653,124.5539,124.2584,124.5145,65986.0
2024-03-08 14:10:00,126.42,126.48,126.18,126.28,74239.0,124.5342,124.5933,124.2978,124.3963,74239.0
2024-03-08 14:15:00,126.3,126.7,126.3,126.57,84038.0,124.416,124.8101,124.416,124.682,84038.0
2024-03-08 14:20:00,126.59,127.08,126.57,127.0,224337.0,124.7017,125.1844,124.682,125.1056,224337.0
2024-03-08 14:25:00,127.03,127.18,126.79,127.04,89719.0,125.1351,125.2829,124.8987,125.145,89719.0
2024-03-08 14:30:00,127.04,127.31,127.03,127.28,142144.0,125.145,125.411,125.1351,125.3814,142144.0
2024-03-08 14:35:00,127.28,127.56,127.28,127.3,150482.0,125.3814,125.6572,125.3814,125.4011,150482.0
2024-03-08 14:40:00,127.31,127.71,127.3,127.7,89709.0,125.411,125.805,125.4011,125.7952,89709.0
2024-03-08 14:45:00,127.72,127.76,127.46,127.57,58389.0,125.8149,125.8543,125.5587,125.6671,58389.0
2024-03-08 14:50:00,127.57,127.76,127.24,127.3,117555.0,125.6671,125.8543,125.342,125.4011,117555.0
2024-03-08 14:55:00,127.3,127.44,127.17,127.31,95935.0,125.4011,125.539,125.2731,125.411,95935.0
2024-03-08 15:00:00,127.3,127.72,127.29,127.6,65079.0,125.4011,125.8149,125.3913,125.6966,65079.0
2024-03-08 15:05:00,127.6,127.6,126.94,126.95,101290.0,125.6966,125.6966,125.0465,125.0563,101290.0
2024-03-08 15:10:00,126.95,126.96,126.45,126.68,106757.0,125.0563,125.0662,124.5638,124.7904,106757.0
2024-03-08 15:15:00,126.67,126.82,126.51,126.61,102197.0,124.7805,124.9283,124.6229,124.7214,102197.0
2024-03-08 15:20:00,126.59,126.79,126.46,126.66,82550.0,124.7017,124.8987,124.5736,124.7707,82550.0
2024-03-08 15:25:00,126.67,126.84,125.78,125.88,134246.0,124.7805,124.948,123.9038,124.0023,134246.0
2024-03-08 15:30:00,125.86,126.54,125.79,126.41,87389.0,123.9826,124.6525,123.9136,124.5244,87389.0
2024-03-08 15:35:00,126.45,126.46,125.91,125.91,39239.0,124.5638,124.5736,124.0319,124.0319,39239.0
2024-03-08 15:40:00,125.92,126.29,125.92,126.02,47714.0,124.0417,124.4062,124.0417,124.1402,47714.0
2024-03-08 15:45:00,126.02,126.35,126.02,126.16,37305.0,124.1402,124.4653,124.1402,124.2781,37305.0
2024-03-08 15:50:00,126.16,126.35,125.95,126.21,120080.0,124.2781,124.4653,124.0713,124.3274,120080.0
2024-03-08 15:55:00,126.19,126.23,125.73,125.73,198621.0,124.3077,124.3471,123.8545,123.8545,198621.0
2024-03-11 09:30:00,124.75,125.1,124.57,124.62,188380.0,122.8892,123.2339,122.7118,122.7611,188380.0
2024-03-11 09:35:00,124.55,125.09,124.5,124.88,92568.0,122.6921,123.2241,122.6429,123.0172,92568.0
2024-03-11 09:40:00,124.91,125.0,124.74,124.82,79405.0,123.0468,123.1354,122.8793,122.9581,79405.0
2024-03-11 09:45:00,124.83,125.08,124.5,124.62,59432.0,122.968,123.2142,122.6429,122.7611,59432.0
2024-03-11 09:50:00,124.64,124.88,124.23,124.23,47554.0,122.7808,123.0172,122.3769,122.3769,47554.0
2024-03-11 09:55:00,124.3,124.42,123.99,123.99,84397.0,122.4459,122.5641,122.1405,122.1405,84397.0
2024-03-11 10:00:00,124.0,124.15,123.64,123.71,112164.0,122.1503,122.2981,121.7957,121.8647,112164.0
2024-03-11 10:05:00,123.71,123.79,123.36,123.68,86450.0,121.8647,121.9435,121.5199,121.8351,86450.0
2024-03-11 10:10:00,123.67,123.75,123.33,123.4,75272.0,121.8253,121.9041,121.4903,121.5593,75272.0
2024-03-11 10:15:00,123.39,124.0,123.38,124.0,61289.0,121.5494,122.1503,121.5396,122.1503,61289.0
2024-03-11 10:20:00,124.01,124.07,123.47,123.51,65040.0,122.1602,122.2193,121.6282,121.6677,65040.0
2024-03-11 10:25:00,123.51,123.72,123.47,123.67,59418.0,121.6677,121.8745,121.6282,121.8253,59418.0
2024-03-11 10:30:00,123.68,124.37,123.65,124.28,128741.0,121.8351,122.5148,121.8056,122.4262,128741.0
2024-03-11 10:35:00,124.27,124.35,123.67,123.7,55108.0,122.4163,122.4951,121.8253,121.8548,55108.0
2024-03-11 10:40:00,123.66,124.15,123.65,124.01,64886.0,121.8154,122.2981,121.8056,122.1602,64886.0
2024-03-11 10:45:00,124.0,124.25,123.81,124.25,130437.0,122.1503,122.3966,121.9632,122.3966,130437.0
2024-03-11 10:50:00,124.24,124.75,124.19,124.73,166072.0,122.3868,122.8892,122.3375,122.8695,166072.0
2024-03-11 10:55:00,124.73,124.95,124.67,124.86,59644.0,122.8695,123.0862,122.8103,122.9975,59644.0
2024-03-11 11:00:00,124.85,125.02,124.75,124.91,51029.0,122.9877,123.1551,122.8892,123.0468,51029.0
2024-03-11 11:05:00,124.91,125.07,124.65,124.71,42941.0,123.0468,123.2044,122.7906,122.8498,42941.0
2024-03-11 11:10:00,124.69,124.73,124.12,124.41,71702.0,122.8301,122.8695,122.2686,122.5542,71702.0
2024-03-11 11:15:00,124.39,124.49,124.26,124.48,24790.0,122.5345,122.633,122.4065,122.6232,24790.0
2024-03-11 11:20:00,124.49,124.52,124.16,124.25,31917.0,122.633,122.6626,122.308,122.3966,31917.0
2024-03-11 11:25:00,124.27,124.47,123.98,124.02,43897.0,122.4163,122.6133,122.1306,122.17,43897.0
2024-03-11 11:30:00,123.98,124.22,123.85,124.1,15986.0,122.1306,122.3671,122.0026,122.2489,15986.0
2024-03-11 11:35:00,124.14,124.41,124.14,124.2,35293.0,122.2883,122.5542,122.2883,122.3474,35293.0
2024-03-11 11:40:00,124.15,124.44,124.04,124.42,35516.0,122.2981,122.5838,122.1897,122.5641,35516.0
2024-03-11 11:45:00,124.43,124.76,124.42,124.71,49567.0,122.5739,122.899,122.5641,122.8498,49567.0
2024-03-11 11:50:00,124.72,124.92,124.64,124.75,71507.0,122.8596,123.0566,122.7808,122.8892,71507.0
2024-03-11 11:55:00,124.75,125.08,124.68,125.03,48989.0,122.8892,123.2142,122.8202,123.165,48989.0
2024-03-11 12:00:00,125.04,125.06,124.49,124.64,61085.0,123.1748,123.1945,122.633,122.7808,61085.0
2024-03-11 12:05:00,124.63,124.79,124.5,124.74,25720.0,122.7709,122.9286,122.6429,122.8793,25720.0
2024-03-11 12:10:00,124.69,124.84,124.42,124.72,41870.0,122.8301,122.9778,122.5641,122.8596,41870.0
2024-03-11 12:15:00,124.71,125.0,124.65,124.98,55418.0,122.8498,123.1354,122.7906,123.1157,55418.0
2024-03-11 12:20:00,124.98,125.07,124.85,124.99,20289.0,123.1157,123.2044,122.9877,123.1256,20289.0
2024-03-11 12:25:00,124.98,124.98,124.74,124.81,30845.0,123.1157,123.1157,122.8793,122.9483,30845.0
2024-03-11 12:30:00,124.85,125.03,124.85,125.02,44669.0,122.9877,123.165,122.9877,123.1551,44669.0
2024-03-11 12:35:00,125.02,125.1,124.8,124.89,39758.0,123.1551,123.2339,122.9384,123.0271,39758.0
2024-03-11 12:40:00,124.88,125.25,124.86,125.07,47587.0,123.0172,123.3817,122.9975,123.2044,47587.0
2024-03-11 12:45:00,125.08,125.17,124.96,125.05,45212.0,123.2142,123.3029,123.096,123.1847,45212.0
2024-03-11 12:50:00,125.02,125.28,124.95,125.24,37562.0,123.1551,123.4112,123.0862,123.3718,37562.0
2024-03-11 12:55:00,125.26,125.28,125.12,125.17,48343.0,123.3915,123.4112,123.2536,123.3029,48343.0
2024-03-11 13:00:00,125.17,125.29,124.98,125.08,58507.0,123.3029,123.4211,123.1157,123.2142,58507.0
2024-03-11 13:05:00,125.12,125.19,124.82,124.95,35453.0,123.2536,123.3226,122.9581,123.0862,35453.0
2024-03-11 13:10:00,124.94,124.97,124.57,124.7,39038.0,123.0763,123.1059,122.7118,122.8399,39038.0
2024-03-11 13:15:00,124.69,124.98,124.61,124.93,19592.0,122.8301,123.1157,122.7512,123.0665,19592.0
2024-03-11 13:20:00,124.95,125.33,124.93,125.19,35465.0,123.0862,123.4605,123.0665,123.3226,35465.0
2024-03-11 13:25:00,125.21,125.4,125.21,125.33,24178.0,123.3423,123.5295,123.3423,123.4605,24178.0
2024-03-11 13:30:00,125.36,125.57,125.2,125.25,72398.0,123.4901,123.6969,123.3324,123.3817,72398.0
2024-03-11 13:35:00,125.25,125.33,125.0,125.05,28561.0,123.3817,123.4605,123.1354,123.1847,28561.0
2024-03-11 13:40:00,125.04,125.15,124.75,124.75,39830.0,123.1748,123.2832,122.8892,122.8892,39830.0
2024-03-11 13:45:00,124.78,124.9,124.64,124.82,21514.0,122.9187,123.0369,122.7808,122.9581,21514.0
2024-03-11 13:50:00,124.79,125.0,124.75,124.9,34662.0,122.9286,123.1354,122.8892,123.0369,34662.0
2024-03-11 13:55:00,124.94,125.21,124.94,125.18,43179.0,123.0763,123.3423,123.0763,123.3127,43179.0
2024-03-11 14:00:00,125.21,125.28,125.0,125.27,30980.0,123.3423,123.4112,123.1354,123.4014,30980.0
2024-03-11 14:05:00,125.27,125.29,125.17,125.26,30206.0,123.4014,123.4211,123.3029,123.3915,30206.0
2024-03-11 14:10:00,125.27,125.27,124.94,125.09,42039.0,123.4014,123.4014,123.0763,123.2241,42039.0
2024-03-11 14:15:00,125.09,125.32,125.08,125.12,43938.0,123.2241,123.4507,123.2142,123.2536,43938.0
2024-03-11 14:20:00,125.14,125.3,125.03,125.3,14337.0,123.2733,123.431,123.165,123.431,14337.0
2024-03-11 14:25:00,125.28,125.32,125.15,125.3,18499.0,123.4112,123.4507,123.2832,123.431,18499.0
2024-03-11 14:30:00,125.32,125.43,125.11,125.11,31203.0,123.4507,123.559,123.2438,123.2438,31203.0
2024-03-11 14:35:00,125.1,125.25,125.04,125.16,21838.0,123.2339,123.3817,123.1748,123.293,21838.0
2024-03-11 14:40:00,125.15,125.52,125.15,125.5,32402.0,123.2832,123.6477,123.2832,123.628,32402.0
2024-03-11 14:45:00,125.51,125.68,125.38,125.62,23907.0,123.6378,123.8053,123.5098,123.7462,23907.0
2024-03-11 14:50:00,125.64,125.8,125.49,125.54,31769.0,123.7659,123.9235,123.6181,123.6674,31769.0
2024-03-11 14:55:00,125.54,125.64,125.45,125.61,19532.0,123.6674,123.7659,123.5787,123.7363,19532.0
2024-03-11 15:00:00,125.6,125.6,125.36,125.53,25991.0,123.7265,123.7265,123.4901,123.6575,25991.0
2024-03-11 15:05:00,125.52,125.56,125.44,125.46,13443.0,123.6477,123.6871,123.5689,123.5886,13443.0
2024-03-11 15:10:00,125.43,125.52,125.2,125.2,36157.0,123.559,123.6477,123.3324,123.3324,36157.0
2024-03-11 15:15:00,125.21,125.3,125.06,125.17,36243.0,123.3423,123.431,123.1945,123.3029,36243.0
2024-03-11 15:20:00,125.14,125.38,125.09,125.23,53017.0,123.2733,123.5098,123.2241,123.362,53017.0
2024-03-11 15:25:00,125.23,125.24,125.03,125.08,48403.0,123.362,123.3718,123.165,123.2142,48403.0
2024-03-11 15:30:00,125.06,125.36,125.0,125.2,61049.0,123.1945,123.4901,123.1354,123.3324,61049.0
2024-03-11 15:35:00,125.21,125.28,124.97,125.05,55277.0,123.3423,123.4112,123.1059,123.1847,55277.0
2024-03-11 15:40:00,125.07,125.53,125.06,125.44,66468.0,123.2044,123.6575,123.1945,123.5689,66468.0
2024-03-11 15:45:00,125.42,125.6,125.01,125.08,121318.0,123.5492,123.7265,123.1453,123.2142,121318.0
2024-03-11 15:50:00,125.08,125.22,124.82,124.96,284435.0,123.2142,123.3521,122.9581,123.096,284435.0
2024-03-11 15:55:00,124.96,125.48,124.9,125.36,566598.0,123.096,123.6083,123.0369,123.4901,566598.0
2024-03-12 09:30:00,126.92,127.16,126.52,126.54,112290.0,125.0268,125.2632,124.6328,124.6525,112290.0
2024-03-12 09:35:00,126.54,126.55,125.46,125.49,119924.0,124.6525,124.6623,123.5886,123.6181,119924.0
2024-03-12 09:40:00,125.55,125.87,125.39,125.39,106922.0,123.6772,123.9924,123.5196,123.5196,106922.0
2024-03-12 09:45:00,125.42,125.51,125.0,125.26,120741.0,123.5492,123.6378,123.1354,123.3915,120741.0
2024-03-12 09:50:00,125.35,125.89,125.27,125.86,105286.0,123.4802,124.0122,123.4014,123.9826,105286.0
2024-03-12 09:55:00,125.9,126.95,125.9,126.91,126941.0,124.022,125.0563,124.022,125.0169,126941.0
2024-03-12 10:00:00,126.93,127.04,126.6,126.66,80720.0,125.0366,125.145,124.7116,124.7707,80720.0
2024-03-12 10:05:00,126.67,127.3,126.61,126.97,94173.0,124.7805,125.4011,124.7214,125.076,94173.0
2024-03-12 10:10:00,127.01,127.21,126.92,126.97,60780.0,125.1154,125.3125,125.0268,125.076,60780.0
2024-03-12 10:15:00,126.95,127.29,126.92,127.14,51745.0,125.0563,125.3913,125.0268,125.2435,51745.0
2024-03-12 10:20:00,127.15,127.86,127.04,127.85,125915.0,125.2534,125.9528,125.145,125.9429,125915.0
2024-03-12 10:25:00,127.83,128.15,127.8,128.09,101871.0,125.9232,126.2384,125.8937,126.1793,101871.0
2024-03-12 10:30:00,128.13,128.47,128.12,128.43,134717.0,126.2187,126.5537,126.2089,126.5143,134717.0
2024-03-12 10:35:00,128.47,128.63,128.37,128.42,58810.0,126.5537,126.7113,126.4552,126.5044,58810.0
2024-03-12 10:40:00,128.43,128.66,128.43,128.63,50087.0,126.5143,126.7408,126.5143,126.7113,50087.0
2024-03-12 10:45:00,128.66,128.9,128.44,128.9,74734.0,126.7408,126.9773,126.5241,126.9773,74734.0
2024-03-12 10:50:00,128.91,129.17,128.83,129.1,71388.0,126.9871,127.2432,126.9083,127.1743,71388.0
2024-03-12 10:55:00,129.08,129.11,128.5,128.78,84643.0,127.1546,127.1841,126.5832,126.859,84643.0
2024-03-12 11:00:00,128.79,128.89,128.45,128.46,70567.0,126.8689,126.9674,126.534,126.5438,70567.0
2024-03-12 11:05:00,128.45,128.96,128.38,128.83,47022.0,126.534,127.0364,126.465,126.9083,47022.0
2024-03-12 11:10:00,128.83,129.07,128.83,128.96,40190.0,126.9083,127.1447,126.9083,127.0364,40190.0
2024-03-12 11:15:00,128.95,129.2,128.94,129.02,53952.0,127.0265,127.2728,127.0167,127.0955,53952.0
2024-03-12 11:20:00,129.03,129.11,128.85,129.06,55086.0,127.1053,127.1841,126.928,127.1349,55086.0
2024-03-12 11:25:00,129.04,129.09,128.87,128.94,35438.0,127.1152,127.1644,126.9477,127.0167,35438.0
2024-03-12 11:30:00,128.94,128.96,128.68,128.9,33430.0,127.0167,127.0364,126.7605,126.9773,33430.0
2024-03-12 11:35:00,128.88,129.03,128.73,128.94,47028.0,126.9575,127.1053,126.8098,127.0167,47028.0
2024-03-12 11:40:00,128.94,128.97,128.4,128.55,56966.0,127.0167,127.0462,126.4847,126.6325,56966.0
2024-03-12 11:45:00,128.55,128.57,128.21,128.43,63423.0,126.6325,126.6522,126.2975,126.5143,63423.0
2024-03-12 11:50:00,128.44,128.84,128.44,128.79,29350.0,126.5241,126.9181,126.5241,126.8689,29350.0
2024-03-12 11:55:00,128.81,128.86,128.65,128.72,16787.0,126.8886,126.9378,126.731,126.7999,16787.0
2024-03-12 12:00:00,128.73,128.77,128.23,128.23,30341.0,126.8098,126.8492,126.3172,126.3172,30341.0
2024-03-12 12:05:00,128.2,128.58,128.2,128.32,27939.0,126.2877,126.662,126.2877,126.4059,27939.0
2024-03-12 12:10:00,128.34,128.61,128.33,128.58,31237.0,126.4256,126.6916,126.4158,126.662,31237.0
2024-03-12 12:15:00,128.6,128.6,128.25,128.25,20298.0,126.6817,126.6817,126.3369,126.3369,20298.0
2024-03-12 12:20:00,128.28,128.42,128.08,128.11,42455.0,126.3665,126.5044,126.1695,126.199,42455.0
2024-03-12 12:25:00,128.14,128.19,128.05,128.14,40609.0,126.2286,126.2778,126.1399,126.2286,40609.0
2024-03-12 12:30:00,128.12,128.15,127.99,128.11,41701.0,126.2089,126.2384,126.0808,126.199,41701.0
2024-03-12 12:35:00,128.14,128.19,127.58,127.74,68463.0,126.2286,126.2778,125.6769,125.8346,68463.0
2024-03-12 12:40:00,127.75,127.77,127.48,127.51,47643.0,125.8444,125.8641,125.5784,125.608,47643.0
2024-03-12 12:45:00,127.53,127.53,127.01,127.36,127595.0,125.6277,125.6277,125.1154,125.4602,127595.0
2024-03-12 12:50:00,127.36,127.68,127.34,127.66,43555.0,125.4602,125.7754,125.4405,125.7557,43555.0
2024-03-12 12:55:00,127.66,127.7,127.38,127.61,49405.0,125.7557,125.7952,125.4799,125.7065,49405.0
2024-03-12 13:00:00,127.63,127.82,127.16,127.36,84747.0,125.7262,125.9134,125.2632,125.4602,84747.0
2024-03-12 13:05:00,127.38,127.48,127.06,127.2,41362.0,125.4799,125.5784,125.1647,125.3026,41362.0
2024-03-12 13:10:00,127.21,127.54,127.08,127.52,29719.0,125.3125,125.6375,125.1844,125.6178,29719.0
2024-03-12 13:15:00,127.52,128.07,127.46,128.07,63251.0,125.6178,126.1596,125.5587,126.1596,63251.0
2024-03-12 13:20:00,128.08,128.38,128.07,128.25,41337.0,126.1695,126.465,126.1596,126.3369,41337.0
2024-03-12 13:25:00,128.26,128.38,127.92,128.0,37002.0,126.3468,126.465,126.0119,126.0907,37002.0
2024-03-12 13:30:00,128.02,128.23,128.0,128.18,34911.0,126.1104,126.3172,126.0907,126.268,34911.0
2024-03-12 13:35:00,128.19,128.4,128.08,128.28,34660.0,126.2778,126.4847,126.1695,126.3665,34660.0
2024-03-12 13:40:00,128.29,128.44,128.26,128.41,42436.0,126.3764,126.5241,126.3468,126.4946,42436.0
2024-03-12 13:45:00,128.41,128.5,128.28,128.43,38612.0,126.4946,126.5832,126.3665,126.5143,38612.0
2024-03-12 13:50:00,128.44,128.47,128.22,128.29,32737.0,126.5241,126.5537,126.3074,126.3764,32737.0
2024-03-12 13:55:00,128.26,128.64,128.23,128.52,41792.0,126.3468,126.7211,126.3172,126.6029,41792.0
2024-03-12 14:00:00,128.54,128.7,128.45,128.64,85047.0,126.6226,126.7802,126.534,126.7211,85047.0
2024-03-12 14:05:00,128.66,128.78,128.55,128.66,59240.0,126.7408,126.859,126.6325,126.7408,59240.0
2024-03-12 14:10:00,128.7,129.01,128.63,128.63,79292.0,126.7802,127.0856,126.7113,126.7113,79292.0
2024-03-12 14:15:00,128.66,128.81,128.64,128.81,37068.0,126.7408,126.8886,126.7211,126.8886,37068.0
2024-03-12 14:20:00,128.81,129.03,128.8,128.93,49447.0,126.8886,127.1053,126.8787,127.0068,49447.0
2024-03-12 14:25:00,128.94,129.14,128.89,129.14,21193.0,127.0167,127.2137,126.9674,127.2137,21193.0
2024-03-12 14:30:00,129.15,129.4,129.08,129.31,68219.0,127.2235,127.4698,127.1546,127.3811,68219.0
2024-03-12 14:35:00,129.31,129.39,129.04,129.18,76574.0,127.3811,127.4599,127.1152,127.2531,76574.0
2024-03-12 14:40:00,129.17,129.19,128.5,128.54,76902.0,127.2432,127.2629,126.5832,126.6226,76902.0
2024-03-12 14:45:00,128.52,129.16,128.52,129.15,44572.0,126.6029,127.2334,126.6029,127.2235,44572.0
2024-03-12 14:50:00,129.15,129.44,129.13,129.34,72975.0,127.2235,127.5092,127.2038,127.4107,72975.0
2024-03-12 14:55:00,129.34,129.62,129.25,129.35,62549.0,127.4107,127.6865,127.322,127.4205,62549.0
2024-03-12 15:00:00,129.38,129.46,129.17,129.45,42185.0,127.4501,127.5289,127.2432,127.519,42185.0
2024-03-12 15:05:00,129.44,129.44,129.29,129.44,19994.0,127.5092,127.5092,127.3614,127.5092,19994.0
2024-03-12 15:10:00,129.45,129.53,129.34,129.44,43194.0,127.519,127.5979,127.4107,127.5092,43194.0
2024-03-12 15:15:00,129.42,129.49,129.11,129.28,38629.0,127.4895,127.5585,127.1841,127.3516,38629.0
2024-03-12 15:20:00,129.28,129.63,129.27,129.56,57271.0,127.3516,127.6964,127.3417,127.6274,57271.0
2024-03-12 15:25:00,129.55,129.69,129.48,129.64,34658.0,127.6176,127.7555,127.5486,127.7062,34658.0
2024-03-12 15:30:00,129.62,129.62,129.31,129.34,25921.0,127.6865,127.6865,127.3811,127.4107,25921.0
2024-03-12 15:35:00,129.33,129.53,129.2,129.36,51820.0,127.4008,127.5979,127.2728,127.4304,51820.0
2024-03-12 15:40:00,129.38,129.59,129.27,129.27,37947.0,127.4501,127.657,127.3417,127.3417,37947.0
2024-03-12 15:45:00,129.25,129.45,129.25,129.38,36507.0,127.322,127.519,127.322,127.4501,36507.0
2024-03-12 15:50:00,129.35,129.67,129.22,129.57,92762.0,127.4205,127.7358,127.2925,127.6373,92762.0
2024-03-12 15:55:00,129.59,129.81,129.35,129.42,159133.0,127.657,127.8737,127.4205,127.4895,159133.0
2024-03-13 09:30:00,129.55,129.58,129.25,129.26,112882.0,127.6176,127.6471,127.322,127.3319,112882.0
2024-03-13 09:35:00,129.23,129.34,129.07,129.09,47287.0,127.3023,127.4107,127.1447,127.1644,47287.0
2024-03-13 09:40:00,129.15,129.18,128.86,128.9,82611.0,127.2235,127.2531,126.9378,126.9773,82611.0
2024-03-13 09:45:00,128.89,128.99,128.72,128.84,67214.0,126.9674,127.0659,126.7999,126.9181,67214.0
2024-03-13 09:50:00,128.83,128.92,128.77,128.81,36812.0,126.9083,126.997,126.8492,126.8886,36812.0
2024-03-13 09:55:00,128.84,129.0,128.77,128.79,40362.0,126.9181,127.0758,126.8492,126.8689,40362.0
2024-03-13 10:00:00,128.79,128.79,128.48,128.75,62276.0,126.8689,126.8689,126.5635,126.8295,62276.0
2024-03-13 10:05:00,128.72,129.01,128.71,128.96,40877.0,126.7999,127.0856,126.7901,127.0364,40877.0
2024-03-13 10:10:00,128.99,129.18,128.83,128.94,80110.0,127.0659,127.2531,126.9083,127.0167,80110.0
2024-03-13 10:15:00,128.94,129.08,128.8,128.98,65349.0,127.0167,127.1546,126.8787,127.0561,65349.0
2024-03-13 10:20:00,128.96,129.11,128.87,129.09,39350.0,127.0364,127.1841,126.9477,127.1644,39350.0
2024-03-13 10:25:00,129.09,129.14,128.97,129.1,23949.0,127.1644,127.2137,127.0462,127.1743,23949.0
2024-03-13 10:30:00,129.04,129.23,129.02,129.2,42141.0,127.1152,127.3023,127.0955,127.2728,42141.0
2024-03-13 10:35:00,129.24,129.24,128.87,129.0,145308.0,127.3122,127.3122,126.9477,127.0758,145308.0
2024-03-13 10:40:00,128.98,129.31,128.94,129.31,51571.0,127.0561,127.3811,127.0167,127.3811,51571.0
2024-03-13 10:45:00,129.3,129.32,128.92,128.98,33224.0,127.3713,127.391,126.997,127.0561,33224.0
2024-03-13 10:50:00,129.0,129.0,128.72,128.84,44588.0,127.0758,127.0758,126.7999,126.9181,44588.0
2024-03-13 10:55:00,128.82,128.91,128.62,128.9,62460.0,126.8984,126.9871,126.7014,126.9773,62460.0
2024-03-13 11:00:00,128.89,129.06,128.78,129.06,45360.0,126.9674,127.1349,126.859,127.1349,45360.0
2024-03-13 11:05:00,129.05,129.17,128.95,129.13,43509.0,127.125,127.2432,127.0265,127.2038,43509.0
2024-03-13 11:10:00,129.15,129.24,129.04,129.07,28926.0,127.2235,127.3122,127.1152,127.1447,28926.0
2024-03-13 11:15:00,129.04,129.25,129.04,129.17,20084.0,127.1152,127.322,127.1152,127.2432,20084.0
2024-03-13 11:20:00,129.22,129.27,129.07,129.09,23143.0,127.2925,127.3417,127.1447,127.1644,23143.0
2024-03-13 11:25:00,129.06,129.09,128.72,128.77,31623.0,127.1349,127.1644,126.7999,126.8492,31623.0
2024-03-13 11:30:00,128.75,128.98,128.67,128.81,35854.0,126.8295,127.0561,126.7507,126.8886,35854.0
2024-03-13 11:35:00,128.86,129.04,128.84,128.85,25022.0,126.9378,127.1152,126.9181,126.928,25022.0
2024-03-13 11:40:00,128.85,128.93,128.64,128.78,33003.0,126.928,127.0068,126.7211,126.859,33003.0
2024-03-13 11:45:00,128.78,128.81,128.66,128.8,39615.0,126.859,126.8886,126.7408,126.8787,39615.0
2024-03-13 11:50:00,128.8,128.93,128.8,128.9,19692.0,126.8787,127.0068,126.8787,126.9773,19692.0
2024-03-13 11:55:00,128.95,129.09,128.95,129.07,30066.0,127.0265,127.1644,127.0265,127.1447,30066.0
2024-03-13 12:00:00,129.07,129.07,128.92,128.99,9365.0,127.1447,127.1447,126.997,127.0659,9365.0
2024-03-13 12:05:00,128.96,129.11,128.88,128.94,11692.0,127.0364,127.1841,126.9575,127.0167,11692.0
2024-03-13 12:10:00,128.92,129.11,128.89,128.97,15315.0,126.997,127.1841,126.9674,127.0462,15315.0
2024-03-13 12:15:00,129.0,129.13,129.0,129.08,10904.0,127.0758,127.2038,127.0758,127.1546,10904.0
2024-03-13 12:20:00,129.11,129.15,129.06,129.08,15634.0,127.1841,127.2235,127.1349,127.1546,15634.0
2024-03-13 12:25:00,129.1,129.19,128.95,128.98,11778.0,127.1743,127.2629,127.0265,127.0561,11778.0
2024-03-13 12:30:00,129.01,129.06,128.8,128.89,12170.0,127.0856,127.1349,126.8787,126.9674,12170.0
2024-03-13 12:35:00,128.93,129.09,128.88,129.08,18093.0,127.0068,127.1644,126.9575,127.1546,18093.0
2024-03-13 12:40:00,129.07,129.2,129.04,129.12,18630.0,127.1447,127.2728,127.1152,127.194,18630.0
2024-03-13 12:45:00,129.11,129.23,129.11,129.15,18681.0,127.1841,127.3023,127.1841,127.2235,18681.0
2024-03-13 12:50:00,129.16,129.24,129.07,129.13,11768.0,127.2334,127.3122,127.1447,127.2038,11768.0
2024-03-13 12:55:00,129.15,129.18,129.04,129.09,11052.0,127.2235,127.2531,127.1152,127.1644,11052.0
2024-03-13 13:00:00,129.06,129.44,129.01,129.29,207064.0,127.1349,127.5092,127.0856,127.3614,207064.0
2024-03-13 13:05:00,129.28,129.66,129.28,129.51,68871.0,127.3516,127.7259,127.3516,127.5782,68871.0
2024-03-13 13:10:00,129.51,129.64,129.48,129.5,17536.0,127.5782,127.7062,127.5486,127.5683,17536.0
2024-03-13 13:15:00,129.5,129.5,129.22,129.24,24830.0,127.5683,127.5683,127.2925,127.3122,24830.0
2024-03-13 13:20:00,129.27,129.52,129.24,129.49,16263.0,127.3417,127.588,127.3122,127.5585,16263.0
2024-03-13 13:25:00,129.54,129.62,129.51,129.59,16712.0,127.6077,127.6865,127.5782,127.657,16712.0
2024-03-13 13:30:00,129.6,129.7,129.27,129.33,50847.0,127.6668,127.7653,127.3417,127.4008,50847.0
2024-03-13 13:35:00,129.34,129.58,129.34,129.43,22806.0,127.4107,127.6471,127.4107,127.4993,22806.0
2024-03-13 13:40:00,129.42,129.53,129.25,129.26,18846.0,127.4895,127.5979,127.322,127.3319,18846.0
2024-03-13 13:45:00,129.27,129.47,129.25,129.28,20500.0,127.3417,127.5387,127.322,127.3516,20500.0
2024-03-13 13:50:00,129.29,129.6,129.24,129.59,26557.0,127.3614,127.6668,127.3122,127.657,26557.0
2024-03-13 13:55:00,129.58,129.71,129.55,129.56,27366.0,127.6471,127.7752,127.6176,127.6274,27366.0
2024-03-13 14:00:00,129.54,129.64,129.42,129.43,29886.0,127.6077,127.7062,127.4895,127.4993,29886.0
2024-03-13 14:05:00,129.42,129.55,129.34,129.34,24515.0,127.4895,127.6176,127.4107,127.4107,24515.0
2024-03-13 14:10:00,129.36,129.51,129.31,129.39,23230.0,127.4304,127.5782,127.3811,127.4599,23230.0
2024-03-13 14:15:00,129.37,129.51,129.35,129.37,19187.0,127.4402,127.5782,127.4205,127.4402,19187.0
2024-03-13 14:20:00,129.37,129.46,129.35,129.45,8770.0,127.4402,127.5289,127.4205,127.519,8770.0
2024-03-13 14:25:00,129.41,129.51,129.35,129.39,33846.0,127.4796,127.5782,127.4205,127.4599,33846.0
2024-03-13 14:30:00,129.39,129.51,129.37,129.47,17771.0,127.4599,127.5782,127.4402,127.5387,17771.0
2024-03-13 14:35:00,129.48,129.49,129.34,129.39,14957.0,127.5486,127.5585,127.4107,127.4599,14957.0
2024-03-13 14:40:00,129.39,129.5,129.27,129.31,20848.0,127.4599,127.5683,127.3417,127.3811,20848.0
2024-03-13 14:45:00,129.34,129.39,129.22,129.29,26942.0,127.4107,127.4599,127.2925,127.3614,26942.0
2024-03-13 14:50:00,129.29,129.44,129.29,129.3,12200.0,127.3614,127.5092,127.3614,127.3713,12200.0
2024-03-13 14:55:00,129.3,129.36,129.05,129.12,45345.0,127.3713,127.4304,127.125,127.194,45345.0
2024-03-13 15:00:00,129.11,129.21,129.08,129.16,24404.0,127.1841,127.2826,127.1546,127.2334,24404.0
2024-03-13 15:05:00,129.16,129.16,128.96,129.09,44199.0,127.2334,127.2334,127.0364,127.1644,44199.0
2024-03-13 15:10:00,129.1,129.13,128.9,129.02,22571.0,127.1743,127.2038,126.9773,127.0955,22571.0
2024-03-13 15:15:00,128.98,129.26,128.95,129.17,45382.0,127.0561,127.3319,127.0265,127.2432,45382.0
2024-03-13 15:20:00,129.17,129.22,128.99,129.0,19612.0,127.2432,127.2925,127.0659,127.0758,19612.0
2024-03-13 15:25:00,129.0,129.11,127.62,128.13,93572.0,127.0758,127.1841,125.7163,126.2187,93572.0
2024-03-13 15:30:00,128.1,128.64,128.01,128.5,87351.0,126.1892,126.7211,126.1005,126.5832,87351.0
2024-03-13 15:35:00,128.51,128.56,128.34,128.54,30781.0,126.5931,126.6423,126.4256,126.6226,30781.0
2024-03-13 15:40:00,128.5,128.87,128.44,128.71,39504.0,126.5832,126.9477,126.5241,126.7901,39504.0
2024-03-13 15:45:00,128.72,128.95,128.54,128.94,38820.0,126.7999,127.0265,126.6226,127.0167,38820.0
2024-03-13 15:50:00,128.92,128.92,128.41,128.75,67735.0,126.997,126.997,126.4946,126.8295,67735.0
2024-03-13 15:55:00,128.74,128.84,128.44,128.73,99018.0,126.8196,126.9181,126.5241,126.8098,99018.0
2024-03-14 09:30:00,129.33,129.36,128.92,129.08,87121.0,127.4008,127.4304,126.997,127.1546,87121.0
2024-03-14 09:35:00,129.11,129.46,129.09,129.3,60766.0,127.1841,127.5289,127.1644,127.3713,60766.0
2024-03-14 09:40:00,129.31,129.39,129.09,129.16,54519.0,127.3811,127.4599,127.1644,127.2334,54519.0
2024-03-14 09:45:00,129.17,129.24,127.79,127.82,131895.0,127.2432,127.3122,125.8838,125.9134,131895.0
2024-03-14 09:50:00,127.83,127.86,127.14,127.19,94801.0,125.9232,125.9528,125.2435,125.2928,94801.0
2024-03-14 09:55:00,127.21,127.53,127.06,127.1,109777.0,125.3125,125.6277,125.1647,125.2041,109777.0
2024-03-14 10:00:00,127.07,127.31,126.64,127.22,124282.0,125.1745,125.411,124.751,125.3223,124282.0
2024-03-14 10:05:00,127.23,127.47,127.19,127.44,45035.0,125.3322,125.5686,125.2928,125.539,45035.0
2024-03-14 10:10:00,127.42,128.01,127.26,127.98,125754.0,125.5193,126.1005,125.3617,126.071,125754.0
2024-03-14 10:15:00,128.02,128.09,127.66,127.71,82412.0,126.1104,126.1793,125.7557,125.805,82412.0
2024-03-14 10:20:00,127.76,127.9,127.49,127.61,69583.0,125.8543,125.9922,125.5883,125.7065,69583.0
2024-03-14 10:25:00,127.63,127.93,127.52,127.91,29117.0,125.7262,126.0217,125.6178,126.002,29117.0
2024-03-14 10:30:00,127.93,128.32,127.92,128.22,181916.0,126.0217,126.4059,126.0119,126.3074,181916.0
2024-03-14 10:35:00,128.28,128.33,127.89,127.99,45196.0,126.3665,126.4158,125.9823,126.0808,45196.0
2024-03-14 10:40:00,127.98,128.01,127.57,127.6,41982.0,126.071,126.1005,125.6671,125.6966,41982.0
2024-03-14 10:45:00,127.59,128.01,127.56,127.6,33674.0,125.6868,126.1005,125.6572,125.6966,33674.0
2024-03-14 10:50:00,127.6,127.89,127.52,127.54,22535.0,125.6966,125.9823,125.6178,125.6375,22535.0
2024-03-14 10:55:00,127.53,127.66,127.22,127.58,94378.0,125.6277,125.7557,125.3223,125.6769,94378.0
2024-03-14 11:00:00,127.64,128.17,127.62,127.9,87190.0,125.736,126.2581,125.7163,125.9922,87190.0
2024-03-14 11:05:00,127.92,128.1,127.59,127.78,44809.0,126.0119,126.1892,125.6868,125.874,44809.0
2024-03-14 11:10:00,127.78,128.17,127.77,127.93,54236.0,125.874,126.2581,125.8641,126.0217,54236.0
2024-03-14 11:15:00,127.91,128.05,127.71,127.75,31844.0,126.002,126.1399,125.805,125.8444,31844.0
2024-03-14 11:20:00,127.75,127.76,127.25,127.34,93184.0,125.8444,125.8543,125.3519,125.4405,93184.0
2024-03-14 11:25:00,127.34,127.44,127.18,127.41,34315.0,125.4405,125.539,125.2829,125.5095,34315.0
2024-03-14 11:30:00,127.42,127.5,127.21,127.5,32644.0,125.5193,125.5981,125.3125,125.5981,32644.0
2024-03-14 11:35:00,127.5,127.88,127.38,127.71,79234.0,125.5981,125.9725,125.4799,125.805,79234.0
2024-03-14 11:40:00,127.74,127.89,127.5,127.55,31914.0,125.8346,125.9823,125.5981,125.6474,31914.0
2024-03-14 11:45:00,127.56,127.85,127.5,127.55,21546.0,125.6572,125.9429,125.5981,125.6474,21546.0
2024-03-14 11:50:00,127.57,127.82,127.42,127.68,20628.0,125.6671,125.9134,125.5193,125.7754,20628.0
2024-03-14 11:55:00,127.69,127.91,127.62,127.86,24044.0,125.7853,126.002,125.7163,125.9528,24044.0
2024-03-14 12:00:00,127.86,127.98,127.59,127.62,21110.0,125.9528,126.071,125.6868,125.7163,21110.0
2024-03-14 12:05:00,127.66,127.66,127.04,127.12,82199.0,125.7557,125.7557,125.145,125.2238,82199.0
2024-03-14 12:10:00,127.12,127.26,127.01,127.12,40921.0,125.2238,125.3617,125.1154,125.2238,40921.0
2024-03-14 12:15:00,127.09,127.27,127.02,127.16,34972.0,125.1943,125.3716,125.1253,125.2632,34972.0
2024-03-14 12:20:00,127.13,127.77,127.11,127.72,77797.0,125.2337,125.8641,125.214,125.8149,77797.0
2024-03-14 12:25:00,127.72,127.8,127.56,127.65,25144.0,125.8149,125.8937,125.6572,125.7459,25144.0
2024-03-14 12:30:00,127.63,127.78,127.51,127.63,39595.0,125.7262,125.874,125.608,125.7262,39595.0
2024-03-14 12:35:00,127.61,127.86,127.61,127.63,23253.0,125.7065,125.9528,125.7065,125.7262,23253.0
2024-03-14 12:40:00,127.67,127.67,127.38,127.38,27946.0,125.7656,125.7656,125.4799,125.4799,27946.0
2024-03-14 12:45:00,127.5,127.63,127.23,127.32,25288.0,125.5981,125.7262,125.3322,125.4208,25288.0
2024-03-14 12:50:00,127.31,127.55,127.24,127.39,17108.0,125.411,125.6474,125.342,125.4898,17108.0
2024-03-14 12:55:00,127.34,127.34,127.02,127.04,50574.0,125.4405,125.4405,125.1253,125.145,50574.0
2024-03-14 13:00:00,127.04,127.11,126.93,126.97,32382.0,125.145,125.214,125.0366,125.076,32382.0
2024-03-14 13:05:00,126.96,127.16,126.87,127.16,144728.0,125.0662,125.2632,124.9775,125.2632,144728.0
2024-03-14 13:10:00,127.11,127.14,126.84,126.96,43333.0,125.214,125.2435,124.948,125.0662,43333.0
2024-03-14 13:15:00,126.97,127.0,126.39,126.5,49863.0,125.076,125.1056,124.5047,124.6131,49863.0
2024-03-14 13:20:00,126.5,126.83,126.47,126.77,52693.0,124.6131,124.9381,124.5835,124.879,52693.0
2024-03-14 13:25:00,126.75,126.86,126.5,126.51,24189.0,124.8593,124.9677,124.6131,124.6229,24189.0
2024-03-14 13:30:00,126.49,126.7,126.19,126.69,80203.0,124.6032,124.8101,124.3077,124.8002,80203.0
2024-03-14 13:35:00,126.65,126.87,126.57,126.76,44658.0,124.7608,124.9775,124.682,124.8692,44658.0
2024-03-14 13:40:00,126.72,126.95,126.6,126.9,23893.0,124.8298,125.0563,124.7116,125.0071,23893.0
2024-03-14 13:45:00,126.88,127.03,126.65,127.0,18807.0,124.9874,125.1351,124.7608,125.1056,18807.0
2024-03-14 13:50:00,127.0,127.5,126.99,127.42,51537.0,125.1056,125.5981,125.0957,125.5193,51537.0
2024-03-14 13:55:00,127.42,127.56,127.38,127.52,44818.0,125.5193,125.6572,125.4799,125.6178,44818.0
2024-03-14 14:00:00,127.52,127.9,127.51,127.74,82284.0,125.6178,125.9922,125.608,125.8346,82284.0
2024-03-14 14:05:00,127.73,127.86,127.64,127.85,19979.0,125.8247,125.9528,125.736,125.9429,19979.0
2024-03-14 14:10:00,127.85,128.01,127.73,127.91,31201.0,125.9429,126.1005,125.8247,126.002,31201.0
2024-03-14 14:15:00,127.97,127.97,127.76,127.87,33393.0,126.0611,126.0611,125.8543,125.9626,33393.0
2024-03-14 14:20:00,127.92,127.96,127.53,127.58,44635.0,126.0119,126.0513,125.6277,125.6769,44635.0
2024-03-14 14:25:00,127.63,127.79,127.62,127.65,20982.0,125.7262,125.8838,125.7163,125.7459,20982.0
2024-03-14 14:30:00,127.62,127.68,127.3,127.63,19610.0,125.7163,125.7754,125.4011,125.7262,19610.0
2024-03-14 14:35:00,127.62,127.63,127.29,127.36,20998.0,125.7163,125.7262,125.3913,125.4602,20998.0
2024-03-14 14:40:00,127.35,127.72,127.25,127.7,27376.0,125.4504,125.8149,125.3519,125.7952,27376.0
2024-03-14 14:45:00,127.68,127.78,127.6,127.62,36517.0,125.7754,125.874,125.6966,125.7163,36517.0
2024-03-14 14:50:00,127.63,127.63,127.16,127.16,25769.0,125.7262,125.7262,125.2632,125.2632,25769.0
2024-03-14 14:55:00,127.16,127.24,127.0,127.03,50769.0,125.2632,125.342,125.1056,125.1351,50769.0
2024-03-14 15:00:00,127.0,127.0,126.61,126.72,36897.0,125.1056,125.1056,124.7214,124.8298,36897.0
2024-03-14 15:05:00,126.68,126.72,125.98,126.12,55850.0,124.7904,124.8298,124.1008,124.2387,55850.0
2024-03-14 15:10:00,126.09,126.25,125.95,126.01,63753.0,124.2092,124.3668,124.0713,124.1304,63753.0
2024-03-14 15:15:00,125.98,126.35,125.96,126.08,82316.0,124.1008,124.4653,124.0811,124.1993,82316.0
2024-03-14 15:20:00,126.1,126.28,125.96,125.96,31749.0,124.219,124.3963,124.0811,124.0811,31749.0
2024-03-14 15:25:00,125.96,126.19,125.75,126.07,81195.0,124.0811,124.3077,123.8742,124.1895,81195.0
2024-03-14 15:30:00,126.07,126.11,125.64,125.7,47123.0,124.1895,124.2289,123.7659,123.825,47123.0
2024-03-14 15:35:00,125.68,126.2,125.49,126.15,58775.0,123.8053,124.3175,123.6181,124.2683,58775.0
2024-03-14 15:40:00,126.2,126.5,126.09,126.48,40494.0,124.3175,124.6131,124.2092,124.5933,40494.0
2024-03-14 15:45:00,126.49,126.69,126.17,126.66,53603.0,124.6032,124.8002,124.288,124.7707,53603.0
2024-03-14 15:50:00,126.7,127.43,126.56,127.38,185520.0,124.8101,125.5292,124.6722,125.4799,185520.0
2024-03-14 15:55:00,127.38,127.86,127.12,127.82,170506.0,125.4799,125.9528,125.2238,125.9134,170506.0
2024-03-15 09:30:00,125.42,126.25,125.31,125.89,265259.0,123.5492,124.3668,123.4408,124.0122,265259.0
2024-03-15 09:35:00,125.9,125.95,125.4,125.57,69830.0,124.022,124.0713,123.5295,123.6969,69830.0
2024-03-15 09:40:00,125.51,126.09,125.11,125.11,147387.0,123.6378,124.2092,123.2438,123.2438,147387.0
2024-03-15 09:45:00,125.15,125.53,124.98,125.12,84398.0,123.2832,123.6575,123.1157,123.2536,84398.0
2024-03-15 09:50:00,125.13,125.38,125.05,125.19,83775.0,123.2635,123.5098,123.1847,123.3226,83775.0
2024-03-15 09:55:00,125.17,125.45,125.04,125.11,55968.0,123.3029,123.5787,123.1748,123.2438,55968.0
2024-03-15 10:00:00,125.1,125.36,124.69,124.89,148571.0,123.2339,123.4901,122.8301,123.0271,148571.0
2024-03-15 10:05:00,124.94,124.98,124.42,124.96,147754.0,123.0763,123.1157,122.5641,123.096,147754.0
2024-03-15 10:10:00,124.95,125.45,124.93,125.35,69330.0,123.0862,123.5787,123.0665,123.4802,69330.0
2024-03-15 10:15:00,125.37,125.67,125.33,125.4,59275.0,123.4999,123.7954,123.4605,123.5295,59275.0
2024-03-15 10:20:00,125.39,125.69,125.17,125.68,60642.0,123.5196,123.8151,123.3029,123.8053,60642.0
2024-03-15 10:25:00,125.6,125.8,125.37,125.57,61023.0,123.7265,123.9235,123.4999,123.6969,61023.0
2024-03-15 10:30:00,125.57,125.72,125.41,125.47,52620.0,123.6969,123.8447,123.5393,123.5984,52620.0
2024-03-15 10:35:00,125.51,126.11,125.5,125.91,73467.0,123.6378,124.2289,123.628,124.0319,73467.0
2024-03-15 10:40:00,125.96,126.18,125.94,126.0,48862.0,124.0811,124.2978,124.0614,124.1205,48862.0
2024-03-15 10:45:00,126.03,126.53,126.02,126.44,85320.0,124.1501,124.6426,124.1402,124.5539,85320.0
2024-03-15 10:50:00,126.44,126.47,126.18,126.29,44045.0,124.5539,124.5835,124.2978,124.4062,44045.0
2024-03-15 10:55:00,126.22,126.42,125.95,126.03,54863.0,124.3372,124.5342,124.0713,124.1501,54863.0
2024-03-15 11:00:00,126.15,126.15,125.88,126.06,26439.0,124.2683,124.2683,124.0023,124.1796,26439.0
2024-03-15 11:05:00,126.04,126.04,125.64,125.78,47207.0,124.1599,124.1599,123.7659,123.9038,47207.0
2024-03-15 11:10:00,125.78,126.02,125.64,125.67,53169.0,123.9038,124.1402,123.7659,123.7954,53169.0
2024-03-15 11:15:00,125.62,125.93,125.5,125.51,47181.0,123.7462,124.0516,123.628,123.6378,47181.0
2024-03-15 11:20:00,125.55,125.67,125.36,125.49,50763.0,123.6772,123.7954,123.4901,123.6181,50763.0
2024-03-15 11:25:00,125.58,125.89,125.45,125.83,33023.0,123.7068,124.0122,123.5787,123.953,33023.0
2024-03-15 11:30:00,125.74,125.86,125.5,125.51,21536.0,123.8644,123.9826,123.628,123.6378,21536.0
2024-03-15 11:35:00,125.5,125.63,125.26,125.46,35248.0,123.628,123.756,123.3915,123.5886,35248.0
2024-03-15 11:40:00,125.42,125.45,125.18,125.27,48944.0,123.5492,123.5787,123.3127,123.4014,48944.0
2024-03-15 11:45:00,125.26,125.33,124.97,124.98,32752.0,123.3915,123.4605,123.1059,123.1157,32752.0
2024-03-15 11:50:00,124.99,125.24,124.96,125.08,74627.0,123.1256,123.3718,123.096,123.2142,74627.0
2024-03-15 11:55:00,125.07,125.18,124.94,125.06,44972.0,123.2044,123.3127,123.0763,123.1945,44972.0
2024-03-15 12:00:00,125.03,125.16,124.96,125.0,32505.0,123.165,123.293,123.096,123.1354,32505.0
2024-03-15 12:05:00,125.0,125.01,124.87,124.88,41693.0,123.1354,123.1453,123.0074,123.0172,41693.0
2024-03-15 12:10:00,124.89,124.93,124.6,124.67,65881.0,123.0271,123.0665,122.7414,122.8103,65881.0
2024-03-15 12:15:00,124.66,124.77,124.47,124.6,55182.0,122.8005,122.9089,122.6133,122.7414,55182.0
2024-03-15 12:20:00,124.59,124.84,124.59,124.7,74729.0,122.7315,122.9778,122.7315,122.8399,74729.0
2024-03-15 12:25:00,124.68,124.81,124.6,124.64,42937.0,122.8202,122.9483,122.7414,122.7808,42937.0
2024-03-15 12:30:00,124.64,125.0,124.58,124.62,108249.0,122.7808,123.1354,122.7217,122.7611,108249.0
2024-03-15 12:35:00,124.62,124.86,124.5,124.77,34687.0,122.7611,122.9975,122.6429,122.9089,34687.0
2024-03-15 12:40:00,124.75,124.85,124.52,124.58,53873.0,122.8892,122.9877,122.6626,122.7217,53873.0
2024-03-15 12:45:00,124.58,124.75,124.37,124.43,42270.0,122.7217,122.8892,122.5148,122.5739,42270.0
2024-03-15 12:50:00,124.43,124.48,124.11,124.13,80468.0,122.5739,122.6232,122.2587,122.2784,80468.0
2024-03-15 12:55:00,124.11,124.21,124.04,124.12,62786.0,122.2587,122.3572,122.1897,122.2686,62786.0
2024-03-15 13:00:00,124.11,124.34,124.11,124.16,55279.0,122.2587,122.4853,122.2587,122.308,55279.0
2024-03-15 13:05:00,124.12,124.62,124.12,124.6,68062.0,122.2686,122.7611,122.2686,122.7414,68062.0
2024-03-15 13:10:00,124.58,124.83,124.53,124.64,71046.0,122.7217,122.968,122.6724,122.7808,71046.0
2024-03-15 13:15:00,124.62,124.72,124.54,124.56,35420.0,122.7611,122.8596,122.6823,122.702,35420.0
2024-03-15 13:20:00,124.54,125.04,124.54,125.03,96104.0,122.6823,123.1748,122.6823,123.165,96104.0
2024-03-15 13:25:00,125.04,125.09,124.72,124.76,44002.0,123.1748,123.2241,122.8596,122.899,44002.0
2024-03-15 13:30:00,124.75,124.91,124.67,124.68,47680.0,122.8892,123.0468,122.8103,122.8202,47680.0
2024-03-15 13:35:00,124.73,124.94,124.7,124.94,39533.0,122.8695,123.0763,122.8399,123.0763,39533.0
2024-03-15 13:40:00,124.93,125.04,124.87,124.87,31336.0,123.0665,123.1748,123.0074,123.0074,31336.0
2024-03-15 13:45:00,124.84,124.86,124.56,124.57,42402.0,122.9778,122.9975,122.702,122.7118,42402.0
2024-03-15 13:50:00,124.58,124.96,124.56,124.95,44597.0,122.7217,123.096,122.702,123.0862,44597.0
2024-03-15 13:55:00,124.94,125.22,124.94,125.19,49443.0,123.0763,123.3521,123.0763,123.3226,49443.0
2024-03-15 14:00:00,125.2,125.36,125.12,125.2,70643.0,123.3324,123.4901,123.2536,123.3324,70643.0
2024-03-15 14:05:00,125.16,125.21,124.87,124.95,43182.0,123.293,123.3423,123.0074,123.0862,43182.0
2024-03-15 14:10:00,124.93,125.06,124.77,124.85,60786.0,123.0665,123.1945,122.9089,122.9877,60786.0
2024-03-15 14:15:00,124.84,125.03,124.77,125.03,46416.0,122.9778,123.165,122.9089,123.165,46416.0
2024-03-15 14:20:00,125.03,125.16,124.84,124.84,95741.0,123.165,123.293,122.9778,122.9778,95741.0
2024-03-15 14:25:00,124.83,124.96,124.66,124.95,55401.0,122.968,123.096,122.8005,123.0862,55401.0
2024-03-15 14:30:00,124.91,125.15,124.87,124.99,93582.0,123.0468,123.2832,123.0074,123.1256,93582.0
2024-03-15 14:35:00,125.0,125.31,124.87,125.3,34771.0,123.1354,123.4408,123.0074,123.431,34771.0
2024-03-15 14:40:00,125.3,125.65,125.3,125.53,50084.0,123.431,123.7757,123.431,123.6575,50084.0
2024-03-15 14:45:00,125.53,125.56,125.04,125.11,30885.0,123.6575,123.6871,123.1748,123.2438,30885.0
2024-03-15 14:50:00,125.11,125.45,125.09,125.43,71237.0,123.2438,123.5787,123.2241,123.559,71237.0
2024-03-15 14:55:00,125.41,125.57,125.3,125.4,45035.0,123.5393,123.6969,123.431,123.5295,45035.0
2024-03-15 15:00:00,125.42,125.59,125.24,125.59,18389.0,123.5492,123.7166,123.3718,123.7166,18389.0
2024-03-15 15:05:00,125.58,125.6,125.18,125.21,39944.0,123.7068,123.7265,123.3127,123.3423,39944.0
2024-03-15 15:10:00,125.22,125.44,125.13,125.38,35035.0,123.3521,123.5689,123.2635,123.5098,35035.0
2024-03-15 15:15:00,125.39,125.46,125.15,125.24,41417.0,123.5196,123.5886,123.2832,123.3718,41417.0
2024-03-15 15:20:00,125.26,125.3,124.98,125.24,57528.0,123.3915,123.431,123.1157,123.3718,57528.0
2024-03-15 15:25:00,125.24,125.66,125.14,125.38,83996.0,123.3718,123.7856,123.2733,123.5098,83996.0
2024-03-15 15:30:00,125.36,125.42,125.04,125.16,32601.0,123.4901,123.5492,123.1748,123.293,32601.0
2024-03-15 15:35:00,125.16,125.32,124.92,124.96,37992.0,123.293,123.4507,123.0566,123.096,37992.0
2024-03-15 15:40:00,124.95,125.06,124.82,124.95,48662.0,123.0862,123.1945,122.9581,123.0862,48662.0
2024-03-15 15:45:00,124.92,125.21,124.86,125.2,49470.0,123.0566,123.3423,122.9975,123.3324,49470.0
2024-03-15 15:50:00,125.19,125.21,124.8,124.88,107956.0,123.3226,123.3423,122.9384,123.0172,107956.0
2024-03-15 15:55:00,124.89,125.16,124.69,125.09,241604.0,123.0271,123.293,122.8301,123.2241,241604.0
2024-03-18 09:30:00,128.17,128.69,128.09,128.68,169069.0,126.2581,126.7704,126.1793,126.7605,169069.0
2024-03-18 09:35:00,128.68,128.76,128.35,128.36,94603.0,126.7605,126.8393,126.4355,126.4453,94603.0
2024-03-18 09:40:00,128.37,128.71,128.37,128.44,66098.0,126.4552,126.7901,126.4552,126.5241,66098.0
2024-03-18 09:45:00,128.45,128.64,128.19,128.29,93693.0,126.534,126.7211,126.2778,126.3764,93693.0
2024-03-18 09:50:00,128.32,128.39,128.14,128.22,88664.0,126.4059,126.4749,126.2286,126.3074,88664.0
2024-03-18 09:55:00,128.25,128.31,127.98,128.04,103828.0,126.3369,126.3961,126.071,126.1301,103828.0
2024-03-18 10:00:00,128.03,128.31,128.03,128.29,62006.0,126.1202,126.3961,126.1202,126.3764,62006.0
2024-03-18 10:05:00,128.29,128.64,128.14,128.62,41390.0,126.3764,126.7211,126.2286,126.7014,41390.0
2024-03-18 10:10:00,128.64,128.89,128.61,128.65,66826.0,126.7211,126.9674,126.6916,126.731,66826.0
2024-03-18 10:15:00,128.68,128.91,128.65,128.81,40325.0,126.7605,126.9871,126.731,126.8886,40325.0
2024-03-18 10:20:00,128.83,129.07,128.77,129.07,57073.0,126.9083,127.1447,126.8492,127.1447,57073.0
2024-03-18 10:25:00,129.09,129.25,128.95,128.98,70525.0,127.1644,127.322,127.0265,127.0561,70525.0
2024-03-18 10:30:00,129.06,129.08,128.79,128.89,56654.0,127.1349,127.1546,126.8689,126.9674,56654.0
2024-03-18 10:35:00,128.88,129.06,128.83,128.95,32178.0,126.9575,127.1349,126.9083,127.0265,32178.0
2024-03-18 10:40:00,128.97,129.07,128.83,128.86,25728.0,127.0462,127.1447,126.9083,126.9378,25728.0
2024-03-18 10:45:00,128.87,129.01,128.73,128.99,34202.0,126.9477,127.0856,126.8098,127.0659,34202.0
2024-03-18 10:50:00,128.99,129.01,128.86,128.94,14769.0,127.0659,127.0856,126.9378,127.0167,14769.0
2024-03-18 10:55:00,128.91,128.97,128.83,128.96,27236.0,126.9871,127.0462,126.9083,127.0364,27236.0
2024-03-18 11:00:00,129.01,129.05,128.74,128.84,35544.0,127.0856,127.125,126.8196,126.9181,35544.0
2024-03-18 11:05:00,128.83,128.91,128.69,128.86,32260.0,126.9083,126.9871,126.7704,126.9378,32260.0
2024-03-18 11:10:00,128.83,128.86,128.53,128.6,21781.0,126.9083,126.9378,126.6128,126.6817,21781.0
2024-03-18 11:15:00,128.61,128.61,128.35,128.51,38598.0,126.6916,126.6916,126.4355,126.5931,38598.0
2024-03-18 11:20:00,128.52,128.67,128.47,128.62,18571.0,126.6029,126.7507,126.5537,126.7014,18571.0
2024-03-18 11:25:00,128.64,128.68,128.52,128.67,16467.0,126.7211,126.7605,126.6029,126.7507,16467.0
2024-03-18 11:30:00,128.68,128.69,128.21,128.24,79244.0,126.7605,126.7704,126.2975,126.3271,79244.0
2024-03-18 11:35:00,128.26,128.52,128.22,128.48,15877.0,126.3468,126.6029,126.3074,126.5635,15877.0
2024-03-18 11:40:00,128.49,128.56,128.39,128.53,16981.0,126.5734,126.6423,126.4749,126.6128,16981.0
2024-03-18 11:45:00,128.53,128.56,128.28,128.39,20119.0,126.6128,126.6423,126.3665,126.4749,20119.0
2024-03-18 11:50:00,128.41,128.41,128.09,128.19,27123.0,126.4946,126.4946,126.1793,126.2778,27123.0
2024-03-18 11:55:00,128.19,128.38,128.14,128.33,13413.0,126.2778,126.465,126.2286,126.4158,13413.0
2024-03-18 12:00:00,128.26,128.3,128.0,128.09,30779.0,126.3468,126.3862,126.0907,126.1793,30779.0
2024-03-18 12:05:00,128.08,128.31,128.04,128.24,9684.0,126.1695,126.3961,126.1301,126.3271,9684.0
2024-03-18 12:10:00,128.24,128.54,128.23,128.51,22649.0,126.3271,126.6226,126.3172,126.5931,22649.0
2024-03-18 12:15:00,128.52,128.52,128.32,128.4,14251.0,126.6029,126.6029,126.4059,126.4847,14251.0
2024-03-18 12:20:00,128.42,128.46,128.32,128.35,23988.0,126.5044,126.5438,126.4059,126.4355,23988.0
2024-03-18 12:25:00,128.38,128.38,128.21,128.3,10557.0,126.465,126.465,126.2975,126.3862,10557.0
2024-03-18 12:30:00,128.31,128.31,128.14,128.19,24012.0,126.3961,126.3961,126.2286,126.2778,24012.0
2024-03-18 12:35:00,128.19,128.27,128.13,128.18,32365.0,126.2778,126.3566,126.2187,126.268,32365.0
2024-03-18 12:40:00,128.18,128.36,128.1,128.35,15664.0,126.268,126.4453,126.1892,126.4355,15664.0
2024-03-18 12:45:00,128.32,128.35,128.13,128.13,16332.0,126.4059,126.4355,126.2187,126.2187,16332.0
2024-03-18 12:50:00,128.11,128.11,127.8,127.93,50004.0,126.199,126.199,125.8937,126.0217,50004.0
2024-03-18 12:55:00,127.92,127.92,127.78,127.83,14209.0,126.0119,126.0119,125.874,125.9232,14209.0
2024-03-18 13:00:00,127.8,127.96,127.74,127.77,29288.0,125.8937,126.0513,125.8346,125.8641,29288.0
2024-03-18 13:05:00,127.75,128.04,127.74,127.95,15796.0,125.8444,126.1301,125.8346,126.0414,15796.0
2024-03-18 13:10:00,127.94,127.96,127.85,127.92,8124.0,126.0316,126.0513,125.9429,126.0119,8124.0
2024-03-18 13:15:00,127.94,127.95,127.8,127.91,14762.0,126.0316,126.0414,125.8937,126.002,14762.0
2024-03-18 13:20:00,127.96,128.19,127.96,128.19,28202.0,126.0513,126.2778,126.0513,126.2778,28202.0
2024-03-18 13:25:00,128.19,128.32,128.11,128.31,22648.0,126.2778,126.4059,126.199,126.3961,22648.0
2024-03-18 13:30:00,128.33,128.34,128.05,128.09,14915.0,126.4158,126.4256,126.1399,126.1793,14915.0
2024-03-18 13:35:00,128.05,128.08,127.73,127.77,33397.0,126.1399,126.1695,125.8247,125.8641,33397.0
2024-03-18 13:40:00,127.78,127.79,127.65,127.77,25357.0,125.874,125.8838,125.7459,125.8641,25357.0
2024-03-18 13:45:00,127.75,127.9,127.72,127.9,12075.0,125.8444,125.9922,125.8149,125.9922,12075.0
2024-03-18 13:50:00,127.96,127.98,127.74,127.8,34798.0,126.0513,126.071,125.8346,125.8937,34798.0
2024-03-18 13:55:00,127.8,128.04,127.75,128.01,16778.0,125.8937,126.1301,125.8444,126.1005,16778.0
2024-03-18 14:00:00,128.02,128.1,127.91,128.04,29839.0,126.1104,126.1892,126.002,126.1301,29839.0
2024-03-18 14:05:00,128.05,128.14,127.91,128.11,30323.0,126.1399,126.2286,126.002,126.199,30323.0
2024-03-18 14:10:00,128.1,128.24,128.02,128.05,32458.0,126.1892,126.3271,126.1104,126.1399,32458.0
2024-03-18 14:15:00,128.04,128.2,128.01,128.19,15411.0,126.1301,126.2877,126.1005,126.2778,15411.0
2024-03-18 14:20:00,128.19,128.2,128.03,128.16,36835.0,126.2778,126.2877,126.1202,126.2483,36835.0
2024-03-18 14:25:00,128.15,128.42,128.14,128.42,29558.0,126.2384,126.5044,126.2286,126.5044,29558.0
2024-03-18 14:30:00,128.4,128.4,128.28,128.34,22632.0,126.4847,126.4847,126.3665,126.4256,22632.0
2024-03-18 14:35:00,128.32,128.44,128.24,128.3,29322.0,126.4059,126.5241,126.3271,126.3862,29322.0
2024-03-18 14:40:00,128.28,128.29,127.58,127.8,53143.0,126.3665,126.3764,125.6769,125.8937,53143.0
2024-03-18 14:45:00,127.8,127.96,127.69,127.95,34942.0,125.8937,126.0513,125.7853,126.0414,34942.0
2024-03-18 14:50:00,127.93,128.01,127.87,127.95,25639.0,126.0217,126.1005,125.9626,126.0414,25639.0
2024-03-18 14:55:00,127.92,128.03,127.82,128.02,30190.0,126.0119,126.1202,125.9134,126.1104,30190.0
2024-03-18 15:00:00,127.99,128.02,127.88,127.98,28786.0,126.0808,126.1104,125.9725,126.071,28786.0
2024-03-18 15:05:00,127.97,128.24,127.88,128.17,33103.0,126.0611,126.3271,125.9725,126.2581,33103.0
2024-03-18 15:10:00,128.17,128.25,128.1,128.13,27822.0,126.2581,126.3369,126.1892,126.2187,27822.0
2024-03-18 15:15:00,128.15,128.24,128.14,128.22,26678.0,126.2384,126.3271,126.2286,126.3074,26678.0
2024-03-18 15:20:00,128.21,128.24,128.05,128.07,59330.0,126.2975,126.3271,126.1399,126.1596,59330.0
2024-03-18 15:25:00,128.07,128.14,127.96,128.04,32939.0,126.1596,126.2286,126.0513,126.1301,32939.0
2024-03-18 15:30:00,128.05,128.23,128.0,128.19,41392.0,126.1399,126.3172,126.0907,126.2778,41392.0
2024-03-18 15:35:00,128.17,128.18,127.91,127.92,37472.0,126.2581,126.268,126.002,126.0119,37472.0
2024-03-18 15:40:00,127.92,127.99,127.85,127.97,47220.0,126.0119,126.0808,125.9429,126.0611,47220.0
2024-03-18 15:45:00,127.97,128.05,127.87,127.89,103800.0,126.0611,126.1399,125.9626,125.9823,103800.0
2024-03-18 15:50:00,127.89,127.9,127.22,127.25,351679.0,125.9823,125.9922,125.3223,125.3519,351679.0
2024-03-18 15:55:00,127.26,127.46,126.98,127.32,568726.0,125.3617,125.5587,125.0859,125.4208,568726.0
2024-03-19 09:30:00,126.33,126.35,125.73,126.05,158235.0,124.8262,124.846,124.2334,124.5496,158235.0
2024-03-19 09:35:00,126.06,126.06,125.7,125.76,107644.0,124.5594,124.5594,124.2037,124.263,107644.0
2024-03-19 09:40:00,125.76,125.87,125.58,125.72,48506.0,124.263,124.3717,124.0852,124.2235,48506.0
2024-03-19 09:45:00,125.74,125.96,125.68,125.89,99729.0,124.2432,124.4606,124.184,124.3915,99729.0
2024-03-19 09:50:00,125.86,126.06,125.69,125.88,66075.0,124.3618,124.5594,124.1938,124.3816,66075.0
2024-03-19 09:55:00,125.87,126.15,125.79,125.99,69075.0,124.3717,124.6484,124.2927,124.4903,69075.0
2024-03-19 10:00:00,126.0,126.25,125.93,126.13,64736.0,124.5002,124.7472,124.431,124.6286,64736.0
2024-03-19 10:05:00,126.15,126.3,126.01,126.05,64271.0,124.6484,124.7966,124.51,124.5496,64271.0
2024-03-19 10:10:00,126.06,126.21,125.92,126.12,54882.0,124.5594,124.7077,124.4211,124.6187,54882.0
2024-03-19 10:15:00,126.09,126.09,125.74,125.79,31409.0,124.5891,124.5891,124.2432,124.2927,31409.0
2024-03-19 10:20:00,125.76,125.91,125.65,125.91,29941.0,124.263,124.4112,124.1543,124.4112,29941.0
2024-03-19 10:25:00,125.93,126.17,125.72,125.82,43875.0,124.431,124.6681,124.2235,124.3223,43875.0
2024-03-19 10:30:00,125.83,126.12,125.76,126.06,37870.0,124.3322,124.6187,124.263,124.5594,37870.0
2024-03-19 10:35:00,126.08,126.38,126.02,126.35,60916.0,124.5792,124.8756,124.5199,124.846,60916.0
2024-03-19 10:40:00,126.34,126.55,126.32,126.46,72386.0,124.8361,125.0436,124.8163,124.9547,72386.0
2024-03-19 10:45:00,126.49,126.58,126.39,126.58,24384.0,124.9843,125.0732,124.8855,125.0732,24384.0
2024-03-19 10:50:00,126.57,126.6,126.41,126.55,50191.0,125.0634,125.093,124.9053,125.0436,50191.0
2024-03-19 10:55:00,126.55,126.69,126.4,126.41,55187.0,125.0436,125.1819,124.8954,124.9053,55187.0
2024-03-19 11:00:00,126.41,126.6,126.36,126.6,33303.0,124.9053,125.093,124.8559,125.093,33303.0
2024-03-19 11:05:00,126.59,126.72,126.51,126.61,42047.0,125.0831,125.2116,125.0041,125.1029,42047.0
2024-03-19 11:10:00,126.61,126.7,126.52,126.63,33577.0,125.1029,125.1918,125.014,125.1227,33577.0
2024-03-19 11:15:00,126.63,126.69,126.53,126.58,38569.0,125.1227,125.1819,125.0238,125.0732,38569.0
2024-03-19 11:20:00,126.59,126.61,126.41,126.47,39123.0,125.0831,125.1029,124.9053,124.9646,39123.0
2024-03-19 11:25:00,126.45,126.8,126.44,126.72,60280.0,124.9448,125.2906,124.9349,125.2116,60280.0
2024-03-19 11:30:00,126.77,127.16,126.77,127.05,92724.0,125.261,125.6463,125.261,125.5377,92724.0
2024-03-19 11:35:00,127.06,127.29,127.0,127.03,44469.0,125.5475,125.7748,125.4882,125.5179,44469.0
2024-03-19 11:40:00,127.02,127.17,126.98,127.01,29471.0,125.508,125.6562,125.4685,125.4981,29471.0
2024-03-19 11:45:00,127.03,127.12,126.89,127.11,44493.0,125.5179,125.6068,125.3796,125.5969,44493.0
2024-03-19 11:50:00,127.12,127.13,126.92,126.92,32229.0,125.6068,125.6167,125.4092,125.4092,32229.0
2024-03-19 11:55:00,126.94,127.12,126.89,127.12,23581.0,125.429,125.6068,125.3796,125.6068,23581.0
2024-03-19 12:00:00,127.12,127.17,127.03,127.15,68848.0,125.6068,125.6562,125.5179,125.6365,68848.0
2024-03-19 12:05:00,127.16,127.28,127.07,127.08,44210.0,125.6463,125.7649,125.5574,125.5673,44210.0
2024-03-19 12:10:00,127.09,127.15,126.99,127.01,27974.0,125.5772,125.6365,125.4784,125.4981,27974.0
2024-03-19 12:15:00,127.03,127.52,126.99,127.48,42549.0,125.5179,126.0021,125.4784,125.9625,42549.0
2024-03-19 12:20:00,127.49,127.81,127.49,127.8,58043.0,125.9724,126.2886,125.9724,126.2787,58043.0
2024-03-19 12:25:00,127.81,127.81,127.59,127.72,30935.0,126.2886,126.2886,126.0712,126.1997,30935.0
2024-03-19 12:30:00,127.74,128.03,127.74,127.96,53419.0,126.2194,126.506,126.2194,126.4368,53419.0
2024-03-19 12:35:00,127.97,128.11,127.93,128.08,40102.0,126.4467,126.585,126.4072,126.5554,40102.0
2024-03-19 12:40:00,128.09,128.45,128.0,128.45,60312.0,126.5653,126.921,126.4763,126.921,60312.0
2024-03-19 12:45:00,128.44,128.5,128.3,128.34,56386.0,126.9111,126.9704,126.7728,126.8123,56386.0
2024-03-19 12:50:00,128.37,128.57,128.36,128.44,52341.0,126.8419,127.0396,126.8321,126.9111,52341.0
2024-03-19 12:55:00,128.45,128.47,128.17,128.23,53148.0,126.921,126.9407,126.6443,126.7036,53148.0
2024-03-19 13:00:00,128.24,128.8,128.24,128.38,70457.0,126.7135,127.2668,126.7135,126.8518,70457.0
2024-03-19 13:05:00,128.36,128.36,128.02,128.12,95498.0,126.8321,126.8321,126.4961,126.5949,95498.0
2024-03-19 13:10:00,128.13,128.34,128.13,128.14,39272.0,126.6048,126.8123,126.6048,126.6147,39272.0
2024-03-19 13:15:00,128.12,128.24,127.99,128.12,52957.0,126.5949,126.7135,126.4665,126.5949,52957.0
2024-03-19 13:20:00,128.14,128.23,128.07,128.19,32419.0,126.6147,126.7036,126.5455,126.6641,32419.0
2024-03-19 13:25:00,128.21,128.4,128.16,128.36,42523.0,126.6838,126.8716,126.6344,126.8321,42523.0
2024-03-19 13:30:00,128.38,128.61,128.38,128.45,84529.0,126.8518,127.0791,126.8518,126.921,84529.0
2024-03-19 13:35:00,128.45,128.55,128.33,128.51,36566.0,126.921,127.0198,126.8024,126.9803,36566.0
2024-03-19 13:40:00,128.5,128.59,128.4,128.52,27400.0,126.9704,127.0593,126.8716,126.9902,27400.0
2024-03-19 13:45:00,128.55,128.66,128.48,128.53,38447.0,127.0198,127.1285,126.9506,127.0,38447.0
2024-03-19 13:50:00,128.53,128.58,128.26,128.32,36904.0,127.0,127.0494,126.7332,126.7925,36904.0
2024-03-19 13:55:00,128.32,128.49,128.28,128.46,32816.0,126.7925,126.9605,126.753,126.9309,32816.0
2024-03-19 14:00:00,128.45,128.45,128.19,128.33,49796.0,126.921,126.921,126.6641,126.8024,49796.0
2024-03-19 14:05:00,128.31,128.4,128.15,128.21,29090.0,126.7827,126.8716,126.6246,126.6838,29090.0
2024-03-19 14:10:00,128.22,128.42,128.11,128.34,19557.0,126.6937,126.8913,126.585,126.8123,19557.0
2024-03-19 14:15:00,128.31,128.6,128.31,128.42,42126.0,126.7827,127.0692,126.7827,126.8913,42126.0
2024-03-19 14:20:00,128.41,128.48,128.26,128.36,18560.0,126.8815,126.9506,126.7332,126.8321,18560.0
2024-03-19 14:25:00,128.36,128.52,128.31,128.46,19979.0,126.8321,126.9902,126.7827,126.9309,19979.0
2024-03-19 14:30:00,128.48,128.73,128.47,128.58,43158.0,126.9506,127.1977,126.9407,127.0494,43158.0
2024-03-19 14:35:00,128.59,128.67,128.52,128.61,15673.0,127.0593,127.1384,126.9902,127.0791,15673.0
2024-03-19 14:40:00,128.62,128.73,128.57,128.64,40038.0,127.089,127.1977,127.0396,127.1087,40038.0
2024-03-19 14:45:00,128.68,128.7,128.6,128.67,17899.0,127.1482,127.168,127.0692,127.1384,17899.0
2024-03-19 14:50:00,128.64,128.73,128.47,128.47,25252.0,127.1087,127.1977,126.9407,126.9407,25252.0
2024-03-19 14:55:00,128.47,128.5,128.19,128.39,77694.0,126.9407,126.9704,126.6641,126.8617,77694.0
2024-03-19 15:00:00,128.38,128.52,128.36,128.38,15731.0,126.8518,126.9902,126.8321,126.8518,15731.0
2024-03-19 15:05:00,128.39,128.39,128.17,128.19,42217.0,126.8617,126.8617,126.6443,126.6641,42217.0
2024-03-19 15:10:00,128.22,128.33,128.05,128.14,33544.0,126.6937,126.8024,126.5257,126.6147,33544.0
2024-03-19 15:15:00,128.09,128.29,127.91,128.26,75051.0,126.5653,126.7629,126.3874,126.7332,75051.0
2024-03-19 15:20:00,128.25,128.31,128.07,128.1,45340.0,126.7234,126.7827,126.5455,126.5752,45340.0
2024-03-19 15:25:00,128.09,128.17,127.99,128.13,37826.0,126.5653,126.6443,126.4665,126.6048,37826.0
2024-03-19 15:30:00,128.1,128.35,128.03,128.15,93212.0,126.5752,126.8222,126.506,126.6246,93212.0
2024-03-19 15:35:00,128.16,128.52,128.15,128.51,67021.0,126.6344,126.9902,126.6246,126.9803,67021.0
2024-03-19 15:40:00,128.51,128.54,128.35,128.5,79382.0,126.9803,127.0099,126.8222,126.9704,79382.0
2024-03-19 15:45:00,128.49,128.94,128.49,128.85,163917.0,126.9605,127.4052,126.9605,127.3162,163917.0
2024-03-19 15:50:00,128.84,129.11,128.7,129.1,189639.0,127.3063,127.5731,127.168,127.5632,189639.0
2024-03-19 15:55:00,129.09,129.21,128.82,129.08,284617.0,127.5534,127.6719,127.2866,127.5435,284617.0
2024-03-20 09:30:00,128.99,129.16,128.79,128.79,75612.0,127.4546,127.6225,127.2569,127.2569,75612.0
2024-03-20 09:35:00,128.82,128.82,128.61,128.72,47768.0,127.2866,127.2866,127.0791,127.1878,47768.0
2024-03-20 09:40:00,128.72,128.87,128.58,128.65,40677.0,127.1878,127.336,127.0494,127.1186,40677.0
2024-03-20 09:45:00,128.67,128.73,128.6,128.65,29448.0,127.1384,127.1977,127.0692,127.1186,29448.0
2024-03-20 09:50:00,128.69,128.8,128.62,128.79,24525.0,127.1581,127.2668,127.089,127.2569,24525.0
2024-03-20 09:55:00,128.81,128.9,128.74,128.74,13433.0,127.2767,127.3656,127.2075,127.2075,13433.0
2024-03-20 10:00:00,128.75,128.95,128.68,128.89,20574.0,127.2174,127.415,127.1482,127.3557,20574.0
2024-03-20 10:05:00,128.89,128.99,128.87,128.96,37694.0,127.3557,127.4546,127.336,127.4249,37694.0
2024-03-20 10:10:00,128.96,128.99,128.79,128.91,90292.0,127.4249,127.4546,127.2569,127.3755,90292.0
2024-03-20 10:15:00,128.91,129.03,128.88,128.91,57465.0,127.3755,127.4941,127.3459,127.3755,57465.0
2024-03-20 10:20:00,128.91,129.29,128.86,129.26,35830.0,127.3755,127.751,127.3261,127.7213,35830.0
2024-03-20 10:25:00,129.22,129.47,129.19,129.43,46041.0,127.6818,127.9288,127.6522,127.8893,46041.0
2024-03-20 10:30:00,129.45,129.5,129.23,129.23,26710.0,127.9091,127.9585,127.6917,127.6917,26710.0
2024-03-20 10:35:00,129.21,129.21,128.84,129.01,40501.0,127.6719,127.6719,127.3063,127.4743,40501.0
2024-03-20 10:40:00,128.99,129.04,128.91,128.95,21549.0,127.4546,127.504,127.3755,127.415,21549.0
2024-03-20 10:45:00,128.92,129.07,128.9,128.93,22358.0,127.3854,127.5336,127.3656,127.3953,22358.0
2024-03-20 10:50:00,128.93,129.13,128.93,129.04,13197.0,127.3953,127.5929,127.3953,127.504,13197.0
2024-03-20 10:55:00,129.05,129.14,129.01,129.06,34643.0,127.5138,127.6028,127.4743,127.5237,34643.0
2024-03-20 11:00:00,129.09,129.24,129.05,129.24,24169.0,127.5534,127.7016,127.5138,127.7016,24169.0
2024-03-20 11:05:00,129.23,129.29,129.22,129.29,20572.0,127.6917,127.751,127.6818,127.751,20572.0
2024-03-20 11:10:00,129.3,129.39,129.26,129.38,31970.0,127.7609,127.8498,127.7213,127.8399,31970.0
2024-03-20 11:15:00,129.4,129.42,129.28,129.34,18063.0,127.8597,127.8794,127.7411,127.8004,18063.0
2024-03-20 11:20:00,129.36,129.38,129.26,129.33,16974.0,127.8202,127.8399,127.7213,127.7905,16974.0
2024-03-20 11:25:00,129.31,129.39,129.25,129.35,17737.0,127.7707,127.8498,127.7115,127.8103,17737.0
2024-03-20 11:30:00,129.34,129.42,129.13,129.19,24702.0,127.8004,127.8794,127.5929,127.6522,24702.0
2024-03-20 11:35:00,129.19,129.25,129.08,129.13,19410.0,127.6522,127.7115,127.5435,127.5929,19410.0
2024-03-20 11:40:00,129.12,129.16,129.07,129.08,17057.0,127.583,127.6225,127.5336,127.5435,17057.0
2024-03-20 11:45:00,129.06,129.06,128.86,128.93,26666.0,127.5237,127.5237,127.3261,127.3953,26666.0
2024-03-20 11:50:00,128.93,129.09,128.92,129.04,34022.0,127.3953,127.5534,127.3854,127.504,34022.0
2024-03-20 11:55:00,129.03,129.16,129.02,129.12,13335.0,127.4941,127.6225,127.4842,127.583,13335.0
2024-03-20 12:00:00,129.1,129.12,129.04,129.09,14144.0,127.5632,127.583,127.504,127.5534,14144.0
2024-03-20 12:05:00,129.07,129.09,128.81,128.96,30006.0,127.5336,127.5534,127.2767,127.4249,30006.0
2024-03-20 12:10:00,128.97,129.02,128.82,128.83,8974.0,127.4348,127.4842,127.2866,127.2965,8974.0
2024-03-20 12:15:00,128.84,128.95,128.81,128.93,10716.0,127.3063,127.415,127.2767,127.3953,10716.0
2024-03-20 12:20:00,128.93,128.96,128.86,128.96,13070.0,127.3953,127.4249,127.3261,127.4249,13070.0
2024-03-20 12:25:00,128.99,129.1,128.94,129.0,31428.0,127.4546,127.5632,127.4052,127.4644,31428.0
2024-03-20 12:30:00,129.0,129.0,128.72,128.83,39325.0,127.4644,127.4644,127.1878,127.2965,39325.0
2024-03-20 12:35:00,128.92,129.08,128.88,129.05,41854.0,127.3854,127.5435,127.3459,127.5138,41854.0
2024-03-20 12:40:00,129.05,129.16,129.05,129.11,27753.0,127.5138,127.6225,127.5138,127.5731,27753.0
2024-03-20 12:45:00,129.14,129.2,129.11,129.15,13199.0,127.6028,127.6621,127.5731,127.6127,13199.0
2024-03-20 12:50:00,129.16,129.28,129.12,129.27,29185.0,127.6225,127.7411,127.583,127.7312,29185.0
2024-03-20 12:55:00,129.27,129.29,129.23,129.28,16083.0,127.7312,127.751,127.6917,127.7411,16083.0
2024-03-20 13:00:00,129.28,129.28,129.06,129.14,27984.0,127.7411,127.7411,127.5237,127.6028,27984.0
2024-03-20 13:05:00,129.14,129.16,128.93,128.95,20180.0,127.6028,127.6225,127.3953,127.415,20180.0
2024-03-20 13:10:00,128.93,128.96,128.7,128.76,51582.0,127.3953,127.4249,127.168,127.2273,51582.0
2024-03-20 13:15:00,128.72,128.87,128.65,128.82,40569.0,127.1878,127.336,127.1186,127.2866,40569.0
2024-03-20 13:20:00,128.87,128.87,128.73,128.73,20718.0,127.336,127.336,127.1977,127.1977,20718.0
2024-03-20 13:25:00,128.75,128.88,128.75,128.76,26847.0,127.2174,127.3459,127.2174,127.2273,26847.0
2024-03-20 13:30:00,128.74,128.9,128.7,128.88,26843.0,127.2075,127.3656,127.168,127.3459,26843.0
2024-03-20 13:35:00,128.88,128.89,128.63,128.64,35498.0,127.3459,127.3557,127.0988,127.1087,35498.0
2024-03-20 13:40:00,128.65,128.65,128.48,128.62,27859.0,127.1186,127.1186,126.9506,127.089,27859.0
2024-03-20 13:45:00,128.61,128.79,128.52,128.78,19356.0,127.0791,127.2569,126.9902,127.2471,19356.0
2024-03-20 13:50:00,128.84,128.95,128.81,128.92,46663.0,127.3063,127.415,127.2767,127.3854,46663.0
2024-03-20 13:55:00,128.91,128.92,128.69,128.75,27977.0,127.3755,127.3854,127.1581,127.2174,27977.0
2024-03-20 14:00:00,128.87,130.45,128.83,130.28,251370.0,127.336,128.8972,127.2965,128.7292,251370.0
2024-03-20 14:05:00,130.34,130.97,129.64,129.79,167729.0,128.7885,129.411,128.0968,128.245,167729.0
2024-03-20 14:10:00,129.91,130.48,129.84,130.01,191313.0,128.3636,128.9268,128.2944,128.4624,191313.0
2024-03-20 14:15:00,130.02,130.09,129.46,129.59,137901.0,128.4723,128.5415,127.919,128.0474,137901.0
2024-03-20 14:20:00,129.58,130.06,129.53,129.91,72352.0,128.0375,128.5118,127.9881,128.3636,72352.0
2024-03-20 14:25:00,129.91,130.43,129.84,130.42,57049.0,128.3636,128.8774,128.2944,128.8675,57049.0
2024-03-20 14:30:00,130.43,130.72,129.22,129.26,110933.0,128.8774,129.164,127.6818,127.7213,110933.0
2024-03-20 14:35:00,129.27,130.62,129.1,130.35,131095.0,127.7312,129.0652,127.5632,128.7984,131095.0
2024-03-20 14:40:00,130.43,131.06,130.06,130.8,219920.0,128.8774,129.4999,128.5118,129.243,219920.0
2024-03-20 14:45:00,130.8,131.84,130.8,131.76,159586.0,129.243,130.2706,129.243,130.1916,159586.0
2024-03-20 14:50:00,131.75,131.8,131.12,131.56,134766.0,130.1817,130.2311,129.5592,129.994,134766.0
2024-03-20 14:55:00,131.61,131.85,131.25,131.38,90241.0,130.0434,130.2805,129.6877,129.8161,90241.0
2024-03-20 15:00:00,131.41,131.87,131.34,131.63,88830.0,129.8458,130.3003,129.7766,130.0631,88830.0
2024-03-20 15:05:00,131.64,132.21,131.63,132.02,171521.0,130.073,130.6362,130.0631,130.4485,171521.0
2024-03-20 15:10:00,132.0,132.21,131.35,131.6,114143.0,130.4287,130.6362,129.7865,130.0335,114143.0
2024-03-20 15:15:00,131.59,132.43,131.54,132.38,191405.0,130.0236,130.8536,129.9742,130.8042,191405.0
2024-03-20 15:20:00,132.41,132.43,131.97,132.31,87151.0,130.8338,130.8536,130.3991,130.735,87151.0
2024-03-20 15:25:00,132.29,132.57,132.08,132.47,103733.0,130.7153,130.9919,130.5078,130.8931,103733.0
2024-03-20 15:30:00,132.45,132.64,132.38,132.45,94676.0,130.8734,131.0611,130.8042,130.8734,94676.0
2024-03-20 15:35:00,132.44,132.44,132.04,132.29,178445.0,130.8635,130.8635,130.4683,130.7153,178445.0
2024-03-20 15:40:00,132.28,132.34,131.86,131.9,72828.0,130.7054,130.7647,130.2904,130.3299,72828.0
2024-03-20 15:45:00,131.89,132.07,131.57,131.61,87386.0,130.32,130.4979,130.0038,130.0434,87386.0
2024-03-20 15:50:00,131.6,132.15,131.52,131.83,162954.0,130.0335,130.5769,129.9544,130.2608,162954.0
2024-03-20 15:55:00,131.85,132.56,131.85,132.51,300982.0,130.2805,130.9821,130.2805,130.9327,300982.0
2024-03-21 09:30:00,134.63,134.73,134.3,134.36,152835.0,133.0274,133.1262,132.7014,132.7606,152835.0
2024-03-21 09:35:00,134.38,134.73,134.35,134.71,70110.0,132.7804,133.1262,132.7508,133.1065,70110.0
2024-03-21 09:40:00,134.75,135.12,134.67,134.74,176583.0,133.146,133.5116,133.0669,133.1361,176583.0
2024-03-21 09:45:00,134.73,134.89,134.18,134.22,81735.0,133.1262,133.2843,132.5828,132.6223,81735.0
2024-03-21 09:50:00,134.22,134.44,134.2,134.4,56345.0,132.6223,132.8397,132.6025,132.8002,56345.0
2024-03-21 09:55:00,134.42,134.69,134.3,134.69,33002.0,132.8199,133.0867,132.7014,133.0867,33002.0
2024-03-21 10:00:00,134.67,134.76,134.54,134.6,37834.0,133.0669,133.1559,132.9385,132.9978,37834.0
2024-03-21 10:05:00,134.55,134.87,134.49,134.78,39712.0,132.9484,133.2646,132.8891,133.1756,39712.0
2024-03-21 10:10:00,134.79,134.86,134.61,134.68,62337.0,133.1855,133.2547,133.0077,133.0768,62337.0
2024-03-21 10:15:00,134.7,134.87,134.67,134.86,53877.0,133.0966,133.2646,133.0669,133.2547,53877.0
2024-03-21 10:20:00,134.86,135.1,134.83,134.87,90512.0,133.2547,133.4918,133.225,133.2646,90512.0
2024-03-21 10:25:00,134.88,135.06,134.88,134.93,39376.0,133.2744,133.4523,133.2744,133.3239,39376.0
2024-03-21 10:30:00,134.94,134.96,134.48,134.63,70208.0,133.3337,133.3535,132.8792,133.0274,70208.0
2024-03-21 10:35:00,134.63,134.79,134.56,134.67,67680.0,133.0274,133.1855,132.9583,133.0669,67680.0
2024-03-21 10:40:00,134.66,135.07,134.49,135.0,120279.0,133.0571,133.4622,132.8891,133.393,120279.0
2024-03-21 10:45:00,135.0,135.09,134.89,135.05,80819.0,133.393,133.4819,133.2843,133.4424,80819.0
2024-03-21 10:50:00,135.07,135.08,134.87,135.02,22318.0,133.4622,133.4721,133.2646,133.4128,22318.0
2024-03-21 10:55:00,134.98,135.03,134.76,134.81,29774.0,133.3733,133.4227,133.1559,133.2053,29774.0
2024-03-21 11:00:00,134.81,134.98,134.59,134.68,37902.0,133.2053,133.3733,132.9879,133.0768,37902.0
2024-03-21 11:05:00,134.64,134.66,134.38,134.47,92547.0,133.0373,133.0571,132.7804,132.8693,92547.0
2024-03-21 11:10:00,134.47,134.69,134.47,134.65,36640.0,132.8693,133.0867,132.8693,133.0472,36640.0
2024-03-21 11:15:00,134.67,134.77,134.42,134.51,19829.0,133.0669,133.1658,132.8199,132.9089,19829.0
2024-03-21 11:20:00,134.53,134.74,134.53,134.67,28985.0,132.9286,133.1361,132.9286,133.0669,28985.0
2024-03-21 11:25:00,134.67,134.68,134.5,134.66,16105.0,133.0669,133.0768,132.899,133.0571,16105.0
2024-03-21 11:30:00,134.65,134.84,134.57,134.79,79723.0,133.0472,133.2349,132.9681,133.1855,79723.0
2024-03-21 11:35:00,134.79,134.94,134.79,134.9,20410.0,133.1855,133.3337,133.1855,133.2942,20410.0
2024-03-21 11:40:00,134.94,135.0,134.85,134.89,48644.0,133.3337,133.393,133.2448,133.2843,48644.0
2024-03-21 11:45:00,134.87,134.95,134.81,134.83,11043.0,133.2646,133.3436,133.2053,133.225,11043.0
2024-03-21 11:50:00,134.83,135.05,134.83,134.88,31880.0,133.225,133.4424,133.225,133.2744,31880.0
2024-03-21 11:55:00,134.87,134.98,134.87,134.96,15778.0,133.2646,133.3733,133.2646,133.3535,15778.0
2024-03-21 12:00:00,134.92,134.98,134.82,134.94,28895.0,133.314,133.3733,133.2152,133.3337,28895.0
2024-03-21 12:05:00,134.95,135.1,134.86,134.86,49234.0,133.3436,133.4918,133.2547,133.2547,49234.0
2024-03-21 12:10:00,134.87,135.03,134.82,135.03,13406.0,133.2646,133.4227,133.2152,133.4227,13406.0
2024-03-21 12:15:00,135.04,135.1,134.98,135.02,8543.0,133.4325,133.4918,133.3733,133.4128,8543.0
2024-03-21 12:20:00,135.02,135.11,134.95,135.04,14062.0,133.4128,133.5017,133.3436,133.4325,14062.0
2024-03-21 12:25:00,135.02,135.15,134.99,135.13,27538.0,133.4128,133.5412,133.3831,133.5215,27538.0
2024-03-21 12:30:00,135.12,135.2,134.89,134.89,67083.0,133.5116,133.5906,133.2843,133.2843,67083.0
2024-03-21 12:35:00,134.91,134.97,134.77,134.93,30913.0,133.3041,133.3634,133.1658,133.3239,30913.0
2024-03-21 12:40:00,134.95,135.03,134.73,134.77,87007.0,133.3436,133.4227,133.1262,133.1658,87007.0
2024-03-21 12:45:00,134.76,134.86,134.68,134.82,37975.0,133.1559,133.2547,133.0768,133.2152,37975.0
2024-03-21 12:50:00,134.85,134.97,134.85,134.93,32471.0,133.2448,133.3634,133.2448,133.3239,32471.0
2024-03-21 12:55:00,134.96,134.97,134.9,134.91,25265.0,133.3535,133.3634,133.2942,133.3041,25265.0
2024-03-21 13:00:00,134.93,134.93,134.5,134.69,36468.0,133.3239,133.3239,132.899,133.0867,36468.0
2024-03-21 13:05:00,134.67,134.81,134.64,134.7,9977.0,133.0669,133.2053,133.0373,133.0966,9977.0
2024-03-21 13:10:00,134.66,134.89,134.66,134.84,44067.0,133.0571,133.2843,133.0571,133.2349,44067.0
2024-03-21 13:15:00,134.79,134.83,134.68,134.68,29534.0,133.1855,133.225,133.0768,133.0768,29534.0
2024-03-21 13:20:00,134.7,134.7,134.51,134.53,42299.0,133.0966,133.0966,132.9089,132.9286,42299.0
2024-03-21 13:25:00,134.55,134.72,134.55,134.67,29219.0,132.9484,133.1164,132.9484,133.0669,29219.0
2024-03-21 13:30:00,134.63,134.63,134.49,134.5,15072.0,133.0274,133.0274,132.8891,132.899,15072.0
2024-03-21 13:35:00,134.52,134.68,134.49,134.68,14976.0,132.9187,133.0768,132.8891,133.0768,14976.0
2024-03-21 13:40:00,134.7,134.77,134.61,134.76,20287.0,133.0966,133.1658,133.0077,133.1559,20287.0
2024-03-21 13:45:00,134.77,134.77,134.36,134.47,26091.0,133.1658,133.1658,132.7606,132.8693,26091.0
2024-03-21 13:50:00,134.49,134.53,134.17,134.24,37265.0,132.8891,132.9286,132.5729,132.6421,37265.0
2024-03-21 13:55:00,134.24,134.3,134.16,134.22,33434.0,132.6421,132.7014,132.563,132.6223,33434.0
2024-03-21 14:00:00,134.21,134.32,134.11,134.28,46170.0,132.6124,132.7211,132.5136,132.6816,46170.0
2024-03-21 14:05:00,134.28,134.38,134.01,134.01,36804.0,132.6816,132.7804,132.4148,132.4148,36804.0
2024-03-21 14:10:00,134.02,134.25,133.97,134.14,27141.0,132.4247,132.6519,132.3753,132.5433,27141.0
2024-03-21 14:15:00,134.12,134.24,134.03,134.21,19041.0,132.5235,132.6421,132.4346,132.6124,19041.0
2024-03-21 14:20:00,134.24,134.41,134.16,134.19,33790.0,132.6421,132.81,132.563,132.5927,33790.0
2024-03-21 14:25:00,134.26,134.44,134.26,134.39,17066.0,132.6618,132.8397,132.6618,132.7903,17066.0
2024-03-21 14:30:00,134.38,134.38,134.1,134.1,14181.0,132.7804,132.7804,132.5037,132.5037,14181.0
2024-03-21 14:35:00,134.08,134.08,133.73,133.85,37656.0,132.484,132.484,132.1381,132.2567,37656.0
2024-03-21 14:40:00,133.83,133.96,133.63,133.94,17627.0,132.2369,132.3654,132.0393,132.3456,17627.0
2024-03-21 14:45:00,133.93,134.11,133.9,133.9,29514.0,132.3358,132.5136,132.3061,132.3061,29514.0
2024-03-21 14:50:00,133.91,134.03,133.9,133.91,17644.0,132.316,132.4346,132.3061,132.316,17644.0
2024-03-21 14:55:00,133.89,133.91,133.63,133.78,15785.0,132.2962,132.316,132.0393,132.1875,15785.0
2024-03-21 15:00:00,133.84,133.88,133.64,133.8,42766.0,132.2468,132.2864,132.0492,132.2073,42766.0
2024-03-21 15:05:00,133.82,134.05,133.81,134.05,36416.0,132.2271,132.4543,132.2172,132.4543,36416.0
2024-03-21 15:10:00,134.02,134.15,133.98,133.98,25944.0,132.4247,132.5531,132.3852,132.3852,25944.0
2024-03-21 15:15:00,134.01,134.23,134.01,134.18,47374.0,132.4148,132.6322,132.4148,132.5828,47374.0
2024-03-21 15:20:00,134.19,134.23,133.93,134.0,34215.0,132.5927,132.6322,132.3358,132.4049,34215.0
2024-03-21 15:25:00,134.04,134.21,134.02,134.18,17223.0,132.4444,132.6124,132.4247,132.5828,17223.0
2024-03-21 15:30:00,134.19,134.48,134.09,134.09,84372.0,132.5927,132.8792,132.4939,132.4939,84372.0
2024-03-21 15:35:00,134.1,134.13,133.86,133.92,35841.0,132.5037,132.5334,132.2666,132.3259,35841.0
2024-03-21 15:40:00,133.96,134.26,133.96,134.24,40929.0,132.3654,132.6618,132.3654,132.6421,40929.0
2024-03-21 15:45:00,134.24,134.25,133.83,133.93,48685.0,132.6421,132.6519,132.2369,132.3358,48685.0
2024-03-21 15:50:00,133.96,134.15,133.87,133.98,82068.0,132.3654,132.5531,132.2765,132.3852,82068.0
2024-03-21 15:55:00,133.99,134.0,133.51,133.66,163305.0,132.395,132.4049,131.9208,132.069,163305.0
2024-03-22 09:30:00,133.59,133.83,133.36,133.49,143265.0,131.9998,132.2369,131.7725,131.901,143265.0
2024-03-22 09:35:00,133.5,133.76,133.5,133.7,52214.0,131.9109,132.1678,131.9109,132.1085,52214.0
2024-03-22 09:40:00,133.71,133.88,133.33,133.36,54266.0,132.1184,132.2864,131.7429,131.7725,54266.0
2024-03-22 09:45:00,133.4,133.4,133.1,133.15,96489.0,131.8121,131.8121,131.5156,131.565,96489.0
2024-03-22 09:50:00,133.15,133.56,133.15,133.51,41297.0,131.565,131.9702,131.565,131.9208,41297.0
2024-03-22 09:55:00,133.5,133.53,133.33,133.37,40759.0,131.9109,131.9405,131.7429,131.7824,40759.0
2024-03-22 10:00:00,133.39,133.68,133.39,133.68,45626.0,131.8022,132.0887,131.8022,132.0887,45626.0
2024-03-22 10:05:00,133.68,133.77,133.53,133.6,29662.0,132.0887,132.1777,131.9405,132.0097,29662.0
2024-03-22 10:10:00,133.58,133.63,133.28,133.29,64286.0,131.9899,132.0393,131.6935,131.7034,64286.0
2024-03-22 10:15:00,133.27,133.53,133.21,133.45,47582.0,131.6836,131.9405,131.6243,131.8615,47582.0
2024-03-22 10:20:00,133.48,133.52,133.21,133.25,23040.0,131.8911,131.9306,131.6243,131.6638,23040.0
2024-03-22 10:25:00,133.24,133.39,133.1,133.39,30448.0,131.654,131.8022,131.5156,131.8022,30448.0
2024-03-22 10:30:00,133.37,133.38,133.15,133.2,19956.0,131.7824,131.7923,131.565,131.6144,19956.0
2024-03-22 10:35:00,133.21,133.24,133.08,133.18,27054.0,131.6243,131.654,131.4959,131.5947,27054.0
2024-03-22 10:40:00,133.22,133.22,132.91,132.92,57134.0,131.6342,131.6342,131.3279,131.3378,57134.0
2024-03-22 10:45:00,132.92,133.05,132.85,133.03,59840.0,131.3378,131.4662,131.2686,131.4465,59840.0
2024-03-22 10:50:00,133.04,133.04,132.85,132.86,30931.0,131.4563,131.4563,131.2686,131.2785,30931.0
2024-03-22 10:55:00,132.88,132.89,132.78,132.81,25898.0,131.2983,131.3081,131.1994,131.2291,25898.0
2024-03-22 11:00:00,132.79,133.19,132.79,133.12,56878.0,131.2093,131.6046,131.2093,131.5354,56878.0
2024-03-22 11:05:00,133.1,133.2,132.99,133.02,55241.0,131.5156,131.6144,131.4069,131.4366,55241.0
2024-03-22 11:10:00,133.03,133.24,133.03,133.14,23932.0,131.4465,131.654,131.4465,131.5552,23932.0
2024-03-22 11:15:00,133.16,133.16,133.0,133.08,34891.0,131.5749,131.5749,131.4168,131.4959,34891.0
2024-03-22 11:20:00,133.09,133.28,133.09,133.24,30833.0,131.5058,131.6935,131.5058,131.654,30833.0
2024-03-22 11:25:00,133.24,133.35,133.19,133.3,34616.0,131.654,131.7627,131.6046,131.7133,34616.0
2024-03-22 11:30:00,133.32,133.41,133.3,133.38,33507.0,131.733,131.8219,131.7133,131.7923,33507.0
2024-03-22 11:35:00,133.36,133.42,133.09,133.13,37891.0,131.7725,131.8318,131.5058,131.5453,37891.0
2024-03-22 11:40:00,133.14,133.25,133.11,133.12,34997.0,131.5552,131.6638,131.5255,131.5354,34997.0
2024-03-22 11:45:00,133.13,133.23,133.07,133.13,26407.0,131.5453,131.6441,131.486,131.5453,26407.0
2024-03-22 11:50:00,133.14,133.29,133.14,133.17,27613.0,131.5552,131.7034,131.5552,131.5848,27613.0
2024-03-22 11:55:00,133.17,133.31,133.11,133.29,22967.0,131.5848,131.7231,131.5255,131.7034,22967.0
2024-03-22 12:00:00,133.3,133.37,133.13,133.15,27666.0,131.7133,131.7824,131.5453,131.565,27666.0
2024-03-22 12:05:00,133.15,133.23,133.1,133.15,30342.0,131.565,131.6441,131.5156,131.565,30342.0
2024-03-22 12:10:00,133.17,133.26,133.06,133.1,23641.0,131.5848,131.6737,131.4761,131.5156,23641.0
2024-03-22 12:15:00,133.12,133.12,132.91,133.11,33618.0,131.5354,131.5354,131.3279,131.5255,33618.0
2024-03-22 12:20:00,133.12,133.15,133.02,133.12,23469.0,131.5354,131.565,131.4366,131.5354,23469.0
2024-03-22 12:25:00,133.1,133.17,133.02,133.09,26522.0,131.5156,131.5848,131.4366,131.5058,26522.0
2024-03-22 12:30:00,133.13,133.15,132.84,132.84,23415.0,131.5453,131.565,131.2587,131.2587,23415.0
2024-03-22 12:35:00,132.85,132.95,132.75,132.95,33832.0,131.2686,131.3674,131.1698,131.3674,33832.0
2024-03-22 12:40:00,132.96,133.18,132.96,133.16,29106.0,131.3773,131.5947,131.3773,131.5749,29106.0
2024-03-22 12:45:00,133.16,133.28,133.15,133.22,33488.0,131.5749,131.6935,131.565,131.6342,33488.0
2024-03-22 12:50:00,133.23,133.44,133.22,133.38,52781.0,131.6441,131.8516,131.6342,131.7923,52781.0
2024-03-22 12:55:00,133.38,133.41,133.27,133.41,19282.0,131.7923,131.8219,131.6836,131.8219,19282.0
2024-03-22 13:00:00,133.43,133.45,133.35,133.45,25412.0,131.8417,131.8615,131.7627,131.8615,25412.0
2024-03-22 13:05:00,133.46,133.53,133.45,133.49,21060.0,131.8713,131.9405,131.8615,131.901,21060.0
2024-03-22 13:10:00,133.47,133.61,133.39,133.55,32967.0,131.8812,132.0196,131.8022,131.9603,32967.0
2024-03-22 13:15:00,133.55,133.7,133.53,133.58,33603.0,131.9603,132.1085,131.9405,131.9899,33603.0
2024-03-22 13:20:00,133.57,133.58,133.41,133.5,26698.0,131.98,131.9899,131.8219,131.9109,26698.0
2024-03-22 13:25:00,133.5,133.58,133.49,133.56,13233.0,131.9109,131.9899,131.901,131.9702,13233.0
2024-03-22 13:30:00,133.59,133.73,133.58,133.6,30258.0,131.9998,132.1381,131.9899,132.0097,30258.0
2024-03-22 13:35:00,133.63,133.64,133.49,133.51,17858.0,132.0393,132.0492,131.901,131.9208,17858.0
2024-03-22 13:40:00,133.52,133.63,133.47,133.63,28340.0,131.9306,132.0393,131.8812,132.0393,28340.0
2024-03-22 13:45:00,133.64,133.84,133.62,133.72,45032.0,132.0492,132.2468,132.0294,132.1283,45032.0
2024-03-22 13:50:00,133.74,133.94,133.74,133.87,36417.0,132.148,132.3456,132.148,132.2765,36417.0
2024-03-22 13:55:00,133.89,133.99,133.87,133.95,30418.0,132.2962,132.395,132.2765,132.3555,30418.0
2024-03-22 14:00:00,133.93,133.99,133.84,133.96,34074.0,132.3358,132.395,132.2468,132.3654,34074.0
2024-03-22 14:05:00,133.97,133.97,133.78,133.8,44069.0,132.3753,132.3753,132.1875,132.2073,44069.0
2024-03-22 14:10:00,133.82,133.89,133.79,133.8,18903.0,132.2271,132.2962,132.1974,132.2073,18903.0
2024-03-22 14:15:00,133.79,133.8,133.65,133.69,45929.0,132.1974,132.2073,132.0591,132.0986,45929.0
2024-03-22 14:20:00,133.68,133.71,133.5,133.69,46067.0,132.0887,132.1184,131.9109,132.0986,46067.0
2024-03-22 14:25:00,133.69,133.97,133.67,133.93,42749.0,132.0986,132.3753,132.0789,132.3358,42749.0
2024-03-22 14:30:00,133.93,133.93,133.7,133.8,33393.0,132.3358,132.3358,132.1085,132.2073,33393.0
2024-03-22 14:35:00,133.82,133.89,133.78,133.82,21900.0,132.2271,132.2962,132.1875,132.2271,21900.0
2024-03-22 14:40:00,133.79,133.8,133.62,133.65,28413.0,132.1974,132.2073,132.0294,132.0591,28413.0
2024-03-22 14:45:00,133.67,133.7,133.54,133.57,33685.0,132.0789,132.1085,131.9504,131.98,33685.0
2024-03-22 14:50:00,133.55,133.65,133.5,133.55,28101.0,131.9603,132.0591,131.9109,131.9603,28101.0
2024-03-22 14:55:00,133.54,133.74,133.54,133.68,24551.0,131.9504,132.148,131.9504,132.0887,24551.0
2024-03-22 15:00:00,133.66,133.68,133.52,133.62,34785.0,132.069,132.0887,131.9306,132.0294,34785.0
2024-03-22 15:05:00,133.56,133.63,133.43,133.6,38099.0,131.9702,132.0393,131.8417,132.0097,38099.0
2024-03-22 15:10:00,133.59,133.63,132.96,133.13,80661.0,131.9998,132.0393,131.3773,131.5453,80661.0
2024-03-22 15:15:00,133.16,133.19,132.87,133.07,53972.0,131.5749,131.6046,131.2884,131.486,53972.0
2024-03-22 15:20:00,133.07,133.16,132.98,133.12,46856.0,131.486,131.5749,131.3971,131.5354,46856.0
2024-03-22 15:25:00,133.11,133.33,133.11,133.3,39400.0,131.5255,131.7429,131.5255,131.7133,39400.0
2024-03-22 15:30:00,133.31,133.34,133.1,133.15,40407.0,131.7231,131.7528,131.5156,131.565,40407.0
2024-03-22 15:35:00,133.19,133.42,133.19,133.37,32782.0,131.6046,131.8318,131.6046,131.7824,32782.0
2024-03-22 15:40:00,133.38,133.56,133.32,133.5,34537.0,131.7923,131.9702,131.733,131.9109,34537.0
2024-03-22 15:45:00,133.5,133.57,133.4,133.55,61490.0,131.9109,131.98,131.8121,131.9603,61490.0
2024-03-22 15:50:00,133.53,133.8,133.52,133.62,197872.0,131.9405,132.2073,131.9306,132.0294,197872.0
2024-03-22 15:55:00,133.62,133.68,132.96,132.96,201480.0,132.0294,132.0887,131.3773,131.3773,201480.0
2024-03-25 09:30:00,131.79,132.22,131.74,132.15,143392.0,130.2212,130.6461,130.1718,130.5769,143392.0
2024-03-25 09:35:00,132.15,132.2,132.03,132.05,59493.0,130.5769,130.6263,130.4584,130.4781,59493.0
2024-03-25 09:40:00,132.03,132.03,131.64,131.78,101943.0,130.4584,130.4584,130.073,130.2113,101943.0
2024-03-25 09:45:00,131.74,132.01,131.66,131.97,28970.0,130.1718,130.4386,130.0928,130.3991,28970.0
2024-03-25 09:50:00,131.96,132.26,131.96,132.17,50967.0,130.3892,130.6856,130.3892,130.5967,50967.0
2024-03-25 09:55:00,132.16,132.23,132.03,132.19,47623.0,130.5868,130.656,130.4584,130.6165,47623.0
2024-03-25 10:00:00,132.14,132.2,132.0,132.01,43953.0,130.5671,130.6263,130.4287,130.4386,43953.0
2024-03-25 10:05:00,132.03,132.34,132.03,132.26,56460.0,130.4584,130.7647,130.4584,130.6856,56460.0
2024-03-25 10:10:00,132.27,132.53,132.27,132.44,49452.0,130.6955,130.9524,130.6955,130.8635,49452.0
2024-03-25 10:15:00,132.46,132.57,132.36,132.41,28097.0,130.8833,130.9919,130.7844,130.8338,28097.0
2024-03-25 10:20:00,132.39,132.64,132.37,132.41,31817.0,130.8141,131.0611,130.7943,130.8338,31817.0
2024-03-25 10:25:00,132.43,132.51,132.25,132.27,30208.0,130.8536,130.9327,130.6758,130.6955,30208.0
2024-03-25 10:30:00,132.31,132.41,132.14,132.4,42072.0,130.735,130.8338,130.5671,130.824,42072.0
2024-03-25 10:35:00,132.41,132.44,132.19,132.34,17669.0,130.8338,130.8635,130.6165,130.7647,17669.0
2024-03-25 10:40:00,132.32,132.36,132.2,132.27,17999.0,130.7449,130.7844,130.6263,130.6955,17999.0
2024-03-25 10:45:00,132.28,132.28,132.06,132.19,32098.0,130.7054,130.7054,130.488,130.6165,32098.0
2024-03-25 10:50:00,132.22,132.3,132.15,132.23,19548.0,130.6461,130.7252,130.5769,130.656,19548.0
2024-03-25 10:55:00,132.24,132.45,132.23,132.42,47188.0,130.6659,130.8734,130.656,130.8437,47188.0
2024-03-25 11:00:00,132.46,132.55,132.38,132.5,39116.0,130.8833,130.9722,130.8042,130.9228,39116.0
2024-03-25 11:05:00,132.5,132.57,132.38,132.44,27491.0,130.9228,130.9919,130.8042,130.8635,27491.0
2024-03-25 11:10:00,132.47,132.51,132.32,132.38,28338.0,130.8931,130.9327,130.7449,130.8042,28338.0
2024-03-25 11:15:00,132.38,132.53,132.29,132.44,51261.0,130.8042,130.9524,130.7153,130.8635,51261.0
2024-03-25 11:20:00,132.45,132.47,132.3,132.35,11036.0,130.8734,130.8931,130.7252,130.7746,11036.0
2024-03-25 11:25:00,132.37,132.47,132.26,132.43,12291.0,130.7943,130.8931,130.6856,130.8536,12291.0
2024-03-25 11:30:00,132.42,132.45,132.28,132.4,13969.0,130.8437,130.8734,130.7054,130.824,13969.0
2024-03-25 11:35:00,132.32,132.51,132.32,132.47,16337.0,130.7449,130.9327,130.7449,130.8931,16337.0
2024-03-25 11:40:00,132.5,132.57,132.47,132.49,34145.0,130.9228,130.9919,130.8931,130.9129,34145.0
2024-03-25 11:45:00,132.5,132.62,132.48,132.55,23564.0,130.9228,131.0413,130.903,130.9722,23564.0
2024-03-25 11:50:00,132.55,132.57,132.36,132.47,49143.0,130.9722,130.9919,130.7844,130.8931,49143.0
2024-03-25 11:55:00,132.52,132.57,132.41,132.41,10818.0,130.9425,130.9919,130.8338,130.8338,10818.0
2024-03-25 12:00:00,132.43,132.43,132.18,132.22,39902.0,130.8536,130.8536,130.6066,130.6461,39902.0
2024-03-25 12:05:00,132.27,132.31,132.22,132.24,21389.0,130.6955,130.735,130.6461,130.6659,21389.0
2024-03-25 12:10:00,132.23,132.4,132.23,132.37,15026.0,130.656,130.824,130.656,130.7943,15026.0
2024-03-25 12:15:00,132.36,132.48,132.35,132.46,14825.0,130.7844,130.903,130.7746,130.8833,14825.0
2024-03-25 12:20:00,132.46,132.48,132.38,132.46,10260.0,130.8833,130.903,130.8042,130.8833,10260.0
2024-03-25 12:25:00,132.45,132.49,132.31,132.33,10590.0,130.8734,130.9129,130.735,130.7548,10590.0
2024-03-25 12:30:00,132.34,132.38,132.25,132.29,21969.0,130.7647,130.8042,130.6758,130.7153,21969.0
2024-03-25 12:35:00,132.32,132.37,132.26,132.26,13699.0,130.7449,130.7943,130.6856,130.6856,13699.0
2024-03-25 12:40:00,132.24,132.4,132.19,132.28,14273.0,130.6659,130.824,130.6165,130.7054,14273.0
2024-03-25 12:45:00,132.28,132.34,132.18,132.23,6060.0,130.7054,130.7647,130.6066,130.656,6060.0
2024-03-25 12:50:00,132.21,132.4,132.14,132.38,17769.0,130.6362,130.824,130.5671,130.8042,17769.0
2024-03-25 12:55:00,132.4,132.4,132.25,132.29,10639.0,130.824,130.824,130.6758,130.7153,10639.0
2024-03-25 13:00:00,132.3,132.36,132.24,132.33,13279.0,130.7252,130.7844,130.6659,130.7548,13279.0
2024-03-25 13:05:00,132.33,132.33,132.19,132.24,8815.0,130.7548,130.7548,130.6165,130.6659,8815.0
2024-03-25 13:10:00,132.22,132.28,132.05,132.26,43980.0,130.6461,130.7054,130.4781,130.6856,43980.0
2024-03-25 13:15:00,132.25,132.35,132.25,132.3,17266.0,130.6758,130.7746,130.6758,130.7252,17266.0
2024-03-25 13:20:00,132.3,132.31,132.17,132.28,8518.0,130.7252,130.735,130.5967,130.7054,8518.0
2024-03-25 13:25:00,132.28,132.41,132.28,132.35,48854.0,130.7054,130.8338,130.7054,130.7746,48854.0
2024-03-25 13:30:00,132.37,132.43,132.3,132.36,25434.0,130.7943,130.8536,130.7252,130.7844,25434.0
2024-03-25 13:35:00,132.35,132.38,132.3,132.34,7589.0,130.7746,130.8042,130.7252,130.7647,7589.0
2024-03-25 13:40:00,132.35,132.49,132.35,132.45,11510.0,130.7746,130.9129,130.7746,130.8734,11510.0
2024-03-25 13:45:00,132.46,132.49,132.36,132.36,8744.0,130.8833,130.9129,130.7844,130.7844,8744.0
2024-03-25 13:50:00,132.35,132.41,132.3,132.38,4396.0,130.7746,130.8338,130.7252,130.8042,4396.0
2024-03-25 13:55:00,132.37,132.45,132.33,132.43,5084.0,130.7943,130.8734,130.7548,130.8536,5084.0
2024-03-25 14:00:00,132.48,132.49,132.4,132.44,27800.0,130.903,130.9129,130.824,130.8635,27800.0
2024-03-25 14:05:00,132.46,132.58,132.44,132.57,26124.0,130.8833,131.0018,130.8635,130.9919,26124.0
2024-03-25 14:10:00,132.59,132.61,132.52,132.54,36428.0,131.0117,131.0315,130.9425,130.9623,36428.0
2024-03-25 14:15:00,132.53,132.66,132.51,132.6,25794.0,130.9524,131.0809,130.9327,131.0216,25794.0
2024-03-25 14:20:00,132.6,132.64,132.56,132.57,9579.0,131.0216,131.0611,130.9821,130.9919,9579.0
2024-03-25 14:25:00,132.57,132.65,132.53,132.62,25014.0,130.9919,131.071,130.9524,131.0413,25014.0
2024-03-25 14:30:00,132.62,132.62,132.49,132.51,11222.0,131.0413,131.0413,130.9129,130.9327,11222.0
2024-03-25 14:35:00,132.5,132.66,132.5,132.64,21407.0,130.9228,131.0809,130.9228,131.0611,21407.0
2024-03-25 14:40:00,132.64,132.68,132.48,132.51,20291.0,131.0611,131.1006,130.903,130.9327,20291.0
2024-03-25 14:45:00,132.49,132.61,132.3,132.55,52729.0,130.9129,131.0315,130.7252,130.9722,52729.0
2024-03-25 14:50:00,132.52,132.61,132.51,132.58,10987.0,130.9425,131.0315,130.9327,131.0018,10987.0
2024-03-25 14:55:00,132.59,132.62,132.53,132.59,18407.0,131.0117,131.0413,130.9524,131.0117,18407.0
2024-03-25 15:00:00,132.59,132.59,132.46,132.46,12770.0,131.0117,131.0117,130.8833,130.8833,12770.0
2024-03-25 15:05:00,132.46,132.52,132.35,132.35,21685.0,130.8833,130.9425,130.7746,130.7746,21685.0
2024-03-25 15:10:00,132.36,132.39,132.2,132.29,83765.0,130.7844,130.8141,130.6263,130.7153,83765.0
2024-03-25 15:15:00,132.29,132.37,132.21,132.31,44895.0,130.7153,130.7943,130.6362,130.735,44895.0
2024-03-25 15:20:00,132.31,132.32,132.12,132.23,25843.0,130.735,130.7449,130.5473,130.656,25843.0
2024-03-25 15:25:00,132.22,132.25,132.15,132.22,17256.0,130.6461,130.6758,130.5769,130.6461,17256.0
2024-03-25 15:30:00,132.18,132.35,132.14,132.31,18204.0,130.6066,130.7746,130.5671,130.735,18204.0
2024-03-25 15:35:00,132.31,132.37,132.22,132.29,22555.0,130.735,130.7943,130.6461,130.7153,22555.0
2024-03-25 15:40:00,132.31,132.5,132.3,132.35,41121.0,130.735,130.9228,130.7252,130.7746,41121.0
2024-03-25 15:45:00,132.36,132.43,132.25,132.26,76961.0,130.7844,130.8536,130.6758,130.6856,76961.0
2024-03-25 15:50:00,132.24,132.24,131.84,131.87,234284.0,130.6659,130.6659,130.2706,130.3003,234284.0
2024-03-25 15:55:00,131.9,132.0,131.72,131.84,614628.0,130.3299,130.4287,130.1521,130.2706,614628.0
2024-03-26 09:30:00,132.83,132.98,132.58,132.93,119963.0,131.2488,131.3971,131.0018,131.3477,119963.0
2024-03-26 09:35:00,132.93,132.98,132.65,132.75,44862.0,131.3477,131.3971,131.071,131.1698,44862.0
2024-03-26 09:40:00,132.71,132.81,132.54,132.77,50708.0,131.1303,131.2291,130.9623,131.1896,50708.0
2024-03-26 09:45:00,132.81,132.86,132.71,132.81,44507.0,131.2291,131.2785,131.1303,131.2291,44507.0
2024-03-26 09:50:00,132.81,132.85,132.57,132.63,74003.0,131.2291,131.2686,130.9919,131.0512,74003.0
2024-03-26 09:55:00,132.61,132.85,132.6,132.82,32456.0,131.0315,131.2686,131.0216,131.239,32456.0
2024-03-26 10:00:00,132.85,132.95,132.8,132.91,129608.0,131.2686,131.3674,131.2192,131.3279,129608.0
2024-03-26 10:05:00,132.89,133.03,132.86,132.89,103612.0,131.3081,131.4465,131.2785,131.3081,103612.0
2024-03-26 10:10:00,132.88,132.94,132.61,132.9,102996.0,131.2983,131.3575,131.0315,131.318,102996.0
2024-03-26 10:15:00,132.91,133.09,132.85,132.98,242607.0,131.3279,131.5058,131.2686,131.3971,242607.0
2024-03-26 10:20:00,132.95,133.01,132.86,132.96,76925.0,131.3674,131.4267,131.2785,131.3773,76925.0
2024-03-26 10:25:00,132.98,132.99,132.63,132.71,89192.0,131.3971,131.4069,131.0512,131.1303,89192.0
2024-03-26 10:30:00,132.71,132.71,132.39,132.63,69357.0,131.1303,131.1303,130.8141,131.0512,69357.0
2024-03-26 10:35:00,132.64,132.76,132.51,132.72,50886.0,131.0611,131.1797,130.9327,131.1402,50886.0
2024-03-26 10:40:00,132.7,132.79,132.59,132.73,53288.0,131.1204,131.2093,131.0117,131.15,53288.0
2024-03-26 10:45:00,132.74,132.77,132.54,132.63,55314.0,131.1599,131.1896,130.9623,131.0512,55314.0
2024-03-26 10:50:00,132.65,132.8,132.63,132.8,74811.0,131.071,131.2192,131.0512,131.2192,74811.0
2024-03-26 10:55:00,132.79,132.94,132.76,132.88,34559.0,131.2093,131.3575,131.1797,131.2983,34559.0
2024-03-26 11:00:00,132.89,132.95,132.77,132.8,36773.0,131.3081,131.3674,131.1896,131.2192,36773.0
2024-03-26 11:05:00,132.82,132.86,132.78,132.86,17652.0,131.239,131.2785,131.1994,131.2785,17652.0
2024-03-26 11:10:00,132.86,132.9,132.78,132.82,22879.0,131.2785,131.318,131.1994,131.239,22879.0
2024-03-26 11:15:00,132.83,132.89,132.77,132.81,20733.0,131.2488,131.3081,131.1896,131.2291,20733.0
2024-03-26 11:20:00,132.81,132.95,132.75,132.86,27946.0,131.2291,131.3674,131.1698,131.2785,27946.0
2024-03-26 11:25:00,132.9,132.95,132.85,132.85,12815.0,131.318,131.3674,131.2686,131.2686,12815.0
2024-03-26 11:30:00,132.83,132.9,132.79,132.85,19367.0,131.2488,131.318,131.2093,131.2686,19367.0
2024-03-26 11:35:00,132.86,132.86,132.72,132.79,12681.0,131.2785,131.2785,131.1402,131.2093,12681.0
2024-03-26 11:40:00,132.79,132.84,132.72,132.8,10133.0,131.2093,131.2587,131.1402,131.2192,10133.0
2024-03-26 11:45:00,132.77,132.8,132.72,132.75,8948.0,131.1896,131.2192,131.1402,131.1698,8948.0
2024-03-26 11:50:00,132.81,132.98,132.81,132.97,21877.0,131.2291,131.3971,131.2291,131.3872,21877.0
2024-03-26 11:55:00,132.96,132.99,132.9,132.96,18154.0,131.3773,131.4069,131.318,131.3773,18154.0
2024-03-26 12:00:00,132.96,133.01,132.79,132.84,31723.0,131.3773,131.4267,131.2093,131.2587,31723.0
2024-03-26 12:05:00,132.83,132.86,132.75,132.8,31379.0,131.2488,131.2785,131.1698,131.2192,31379.0
2024-03-26 12:10:00,132.78,132.84,132.74,132.74,8984.0,131.1994,131.2587,131.1599,131.1599,8984.0
2024-03-26 12:15:00,132.78,132.82,132.67,132.74,11960.0,131.1994,131.239,131.0908,131.1599,11960.0
2024-03-26 12:20:00,132.72,132.72,132.61,132.68,16882.0,131.1402,131.1402,131.0315,131.1006,16882.0
2024-03-26 12:25:00,132.66,132.77,132.59,132.77,24376.0,131.0809,131.1896,131.0117,131.1896,24376.0
2024-03-26 12:30:00,132.75,132.76,132.62,132.64,16379.0,131.1698,131.1797,131.0413,131.0611,16379.0
2024-03-26 12:35:00,132.65,132.72,132.59,132.65,15882.0,131.071,131.1402,131.0117,131.071,15882.0
2024-03-26 12:40:00,132.62,132.66,132.58,132.61,24397.0,131.0413,131.0809,131.0018,131.0315,24397.0
2024-03-26 12:45:00,132.59,132.7,132.57,132.63,30287.0,131.0117,131.1204,130.9919,131.0512,30287.0
2024-03-26 12:50:00,132.64,132.69,132.47,132.55,48041.0,131.0611,131.1105,130.8931,130.9722,48041.0
2024-03-26 12:55:00,132.55,132.6,132.49,132.57,18732.0,130.9722,131.0216,130.9129,130.9919,18732.0
2024-03-26 13:00:00,132.56,132.66,132.45,132.55,53061.0,130.9821,131.0809,130.8734,130.9722,53061.0
2024-03-26 13:05:00,132.57,132.67,132.57,132.61,18345.0,130.9919,131.0908,130.9919,131.0315,18345.0
2024-03-26 13:10:00,132.63,132.65,132.57,132.65,11521.0,131.0512,131.071,130.9919,131.071,11521.0
2024-03-26 13:15:00,132.66,132.67,132.51,132.53,19577.0,131.0809,131.0908,130.9327,130.9524,19577.0
2024-03-26 13:20:00,132.54,132.56,132.48,132.49,20312.0,130.9623,130.9821,130.903,130.9129,20312.0
2024-03-26 13:25:00,132.49,132.58,132.47,132.56,38625.0,130.9129,131.0018,130.8931,130.9821,38625.0
2024-03-26 13:30:00,132.55,132.65,132.55,132.65,18149.0,130.9722,131.071,130.9722,131.071,18149.0
2024-03-26 13:35:00,132.66,132.66,132.43,132.52,43859.0,131.0809,131.0809,130.8536,130.9425,43859.0
2024-03-26 13:40:00,132.5,132.56,132.39,132.42,38643.0,130.9228,130.9821,130.8141,130.8437,38643.0
2024-03-26 13:45:00,132.42,132.44,132.27,132.38,60971.0,130.8437,130.8635,130.6955,130.8042,60971.0
2024-03-26 13:50:00,132.37,132.45,132.32,132.45,9409.0,130.7943,130.8734,130.7449,130.8734,9409.0
2024-03-26 13:55:00,132.46,132.51,132.39,132.39,19586.0,130.8833,130.9327,130.8141,130.8141,19586.0
2024-03-26 14:00:00,132.4,132.57,132.39,132.55,27144.0,130.824,130.9919,130.8141,130.9722,27144.0
2024-03-26 14:05:00,132.58,132.63,132.05,132.55,41734.0,131.0018,131.0512,130.4781,130.9722,41734.0
2024-03-26 14:10:00,132.54,132.56,132.45,132.56,27465.0,130.9623,130.9821,130.8734,130.9821,27465.0
2024-03-26 14:15:00,132.54,132.64,132.54,132.6,24422.0,130.9623,131.0611,130.9623,131.0216,24422.0
2024-03-26 14:20:00,132.61,132.63,132.5,132.6,20613.0,131.0315,131.0512,130.9228,131.0216,20613.0
2024-03-26 14:25:00,132.61,132.67,132.56,132.63,21924.0,131.0315,131.0908,130.9821,131.0512,21924.0
2024-03-26 14:30:00,132.63,132.68,132.59,132.66,16888.0,131.0512,131.1006,131.0117,131.0809,16888.0
2024-03-26 14:35:00,132.67,132.69,132.51,132.51,19911.0,131.0908,131.1105,130.9327,130.9327,19911.0
2024-03-26 14:40:00,132.52,132.52,132.41,132.43,25678.0,130.9425,130.9425,130.8338,130.8536,25678.0
2024-03-26 14:45:00,132.42,132.49,132.41,132.43,29230.0,130.8437,130.9129,130.8338,130.8536,29230.0
2024-03-26 14:50:00,132.44,132.58,132.4,132.53,46877.0,130.8635,131.0018,130.824,130.9524,46877.0
2024-03-26 14:55:00,132.55,132.63,132.54,132.56,36547.0,130.9722,131.0512,130.9623,130.9821,36547.0
2024-03-26 15:00:00,132.56,132.56,132.47,132.5,35645.0,130.9821,130.9821,130.8931,130.9228,35645.0
2024-03-26 15:05:00,132.49,132.56,132.42,132.53,35876.0,130.9129,130.9821,130.8437,130.9524,35876.0
2024-03-26 15:10:00,132.53,132.58,132.42,132.44,30745.0,130.9524,131.0018,130.8437,130.8635,30745.0
2024-03-26 15:15:00,132.43,132.48,132.38,132.39,43365.0,130.8536,130.903,130.8042,130.8141,43365.0
2024-03-26 15:20:00,132.37,132.4,132.32,132.34,41755.0,130.7943,130.824,130.7449,130.7647,41755.0
2024-03-26 15:25:00,132.33,132.41,131.88,132.04,99432.0,130.7548,130.8338,130.3102,130.4683,99432.0
2024-03-26 15:30:00,132.07,132.08,131.54,131.72,133485.0,130.4979,130.5078,129.9742,130.1521,133485.0
2024-03-26 15:35:00,131.72,131.77,131.59,131.63,72339.0,130.1521,130.2015,130.0236,130.0631,72339.0
2024-03-26 15:40:00,131.6,131.88,131.27,131.3,113806.0,130.0335,130.3102,129.7074,129.7371,113806.0
2024-03-26 15:45:00,131.29,131.47,131.16,131.22,91273.0,129.7272,129.905,129.5987,129.658,91273.0
2024-03-26 15:50:00,131.2,131.37,131.12,131.25,251331.0,129.6383,129.8062,129.5592,129.6877,251331.0
2024-03-26 15:55:00,131.27,131.29,130.68,130.91,611722.0,129.7074,129.7272,129.1244,129.3517,611722.0
2024-03-27 09:30:00,132.99,133.04,132.74,132.82,233590.0,131.4069,131.4563,131.1599,131.239,233590.0
2024-03-27 09:35:00,132.82,132.95,132.57,132.82,171145.0,131.239,131.3674,130.9919,131.239,171145.0
2024-03-27 09:40:00,132.84,132.87,132.71,132.79,70975.0,131.2587,131.2884,131.1303,131.2093,70975.0
2024-03-27 09:45:00,132.8,133.0,132.76,132.98,61559.0,131.2192,131.4168,131.1797,131.3971,61559.0
2024-03-27 09:50:00,132.98,132.98,132.37,132.49,50180.0,131.3971,131.3971,130.7943,130.9129,50180.0
2024-03-27 09:55:00,132.49,132.59,132.28,132.4,30535.0,130.9129,131.0117,130.7054,130.824,30535.0
2024-03-27 10:00:00,132.39,132.42,131.6,131.77,70842.0,130.8141,130.8437,130.0335,130.2015,70842.0
2024-03-27 10:05:00,131.78,131.94,131.7,131.89,39106.0,130.2113,130.3694,130.1323,130.32,39106.0
2024-03-27 10:10:00,131.86,131.94,131.52,131.83,165802.0,130.2904,130.3694,129.9544,130.2608,165802.0
2024-03-27 10:15:00,131.83,132.08,131.79,132.0,43427.0,130.2608,130.5078,130.2212,130.4287,43427.0
2024-03-27 10:20:00,131.91,131.94,131.59,131.6,102630.0,130.3398,130.3694,130.0236,130.0335,102630.0
2024-03-27 10:25:00,131.62,131.7,131.55,131.68,18555.0,130.0533,130.1323,129.9841,130.1125,18555.0
2024-03-27 10:30:00,131.65,131.92,131.63,131.87,36870.0,130.0829,130.3497,130.0631,130.3003,36870.0
2024-03-27 10:35:00,131.83,131.97,131.79,131.88,26320.0,130.2608,130.3991,130.2212,130.3102,26320.0
2024-03-27 10:40:00,131.9,132.03,131.65,131.67,84969.0,130.3299,130.4584,130.0829,130.1027,84969.0
2024-03-27 10:45:00,131.69,131.78,131.44,131.44,23004.0,130.1224,130.2113,129.8754,129.8754,23004.0
2024-03-27 10:50:00,131.51,131.65,131.46,131.64,64991.0,129.9446,130.0829,129.8952,130.073,64991.0
2024-03-27 10:55:00,131.64,131.72,131.54,131.61,24694.0,130.073,130.1521,129.9742,130.0434,24694.0
2024-03-27 11:00:00,131.61,131.68,131.5,131.6,20079.0,130.0434,130.1125,129.9347,130.0335,20079.0
2024-03-27 11:05:00,131.63,131.78,131.53,131.73,15713.0,130.0631,130.2113,129.9643,130.1619,15713.0
2024-03-27 11:10:00,131.71,131.74,131.57,131.72,16006.0,130.1422,130.1718,130.0038,130.1521,16006.0
2024-03-27 11:15:00,131.71,131.83,131.61,131.76,47971.0,130.1422,130.2608,130.0434,130.1916,47971.0
2024-03-27 11:20:00,131.71,131.77,131.63,131.64,12847.0,130.1422,130.2015,130.0631,130.073,12847.0
2024-03-27 11:25:00,131.64,131.75,131.5,131.5,58071.0,130.073,130.1817,129.9347,129.9347,58071.0
2024-03-27 11:30:00,131.51,131.55,131.37,131.47,50554.0,129.9446,129.9841,129.8062,129.905,50554.0
2024-03-27 11:35:00,131.49,131.69,131.48,131.62,25581.0,129.9248,130.1224,129.9149,130.0533,25581.0
2024-03-27 11:40:00,131.62,131.79,131.54,131.72,52526.0,130.0533,130.2212,129.9742,130.1521,52526.0
2024-03-27 11:45:00,131.74,131.74,131.59,131.62,18454.0,130.1718,130.1718,130.0236,130.0533,18454.0
2024-03-27 11:50:00,131.64,131.71,131.56,131.6,11155.0,130.073,130.1422,129.994,130.0335,11155.0
2024-03-27 11:55:00,131.55,131.67,131.37,131.38,54747.0,129.9841,130.1027,129.8062,129.8161,54747.0
2024-03-27 12:00:00,131.38,131.5,131.34,131.46,71737.0,129.8161,129.9347,129.7766,129.8952,71737.0
2024-03-27 12:05:00,131.45,131.56,131.41,131.48,26901.0,129.8853,129.994,129.8458,129.9149,26901.0
2024-03-27 12:10:00,131.51,131.52,131.43,131.47,14094.0,129.9446,129.9544,129.8655,129.905,14094.0
2024-03-27 12:15:00,131.46,131.59,131.39,131.56,16720.0,129.8952,130.0236,129.826,129.994,16720.0
2024-03-27 12:20:00,131.55,131.73,131.54,131.73,68667.0,129.9841,130.1619,129.9742,130.1619,68667.0
2024-03-27 12:25:00,131.74,131.83,131.68,131.79,23779.0,130.1718,130.2608,130.1125,130.2212,23779.0
2024-03-27 12:30:00,131.8,132.02,131.8,131.95,72510.0,130.2311,130.4485,130.2311,130.3793,72510.0
2024-03-27 12:35:00,131.96,131.96,131.86,131.86,14186.0,130.3892,130.3892,130.2904,130.2904,14186.0
2024-03-27 12:40:00,131.88,131.99,131.87,131.9,25211.0,130.3102,130.4188,130.3003,130.3299,25211.0
2024-03-27 12:45:00,131.91,132.08,131.91,132.05,28061.0,130.3398,130.5078,130.3398,130.4781,28061.0
2024-03-27 12:50:00,132.02,132.05,131.94,132.03,13255.0,130.4485,130.4781,130.3694,130.4584,13255.0
2024-03-27 12:55:00,132.03,132.04,131.94,131.96,6397.0,130.4584,130.4683,130.3694,130.3892,6397.0
2024-03-27 13:00:00,131.98,132.1,131.86,131.95,41859.0,130.409,130.5275,130.2904,130.3793,41859.0
2024-03-27 13:05:00,131.94,131.94,131.67,131.69,30125.0,130.3694,130.3694,130.1027,130.1224,30125.0
2024-03-27 13:10:00,131.7,131.79,131.53,131.78,32768.0,130.1323,130.2212,129.9643,130.2113,32768.0
2024-03-27 13:15:00,131.77,131.97,131.73,131.97,16167.0,130.2015,130.3991,130.1619,130.3991,16167.0
2024-03-27 13:20:00,131.97,132.05,131.91,131.94,16703.0,130.3991,130.4781,130.3398,130.3694,16703.0
2024-03-27 13:25:00,131.97,132.04,131.89,131.99,12664.0,130.3991,130.4683,130.32,130.4188,12664.0
2024-03-27 13:30:00,131.99,132.06,131.94,131.99,17720.0,130.4188,130.488,130.3694,130.4188,17720.0
2024-03-27 13:35:00,131.94,132.02,131.88,131.9,20371.0,130.3694,130.4485,130.3102,130.3299,20371.0
2024-03-27 13:40:00,131.91,131.99,131.85,131.9,10534.0,130.3398,130.4188,130.2805,130.3299,10534.0
2024-03-27 13:45:00,131.92,132.01,131.92,131.96,14868.0,130.3497,130.4386,130.3497,130.3892,14868.0
2024-03-27 13:50:00,131.93,131.93,131.8,131.84,13912.0,130.3596,130.3596,130.2311,130.2706,13912.0
2024-03-27 13:55:00,131.84,131.91,131.84,131.87,10092.0,130.2706,130.3398,130.2706,130.3003,10092.0
2024-03-27 14:00:00,131.85,131.93,131.8,131.8,7521.0,130.2805,130.3596,130.2311,130.2311,7521.0
2024-03-27 14:05:00,131.79,131.85,131.74,131.84,14467.0,130.2212,130.2805,130.1718,130.2706,14467.0
2024-03-27 14:10:00,131.85,131.99,131.8,131.98,20028.0,130.2805,130.4188,130.2311,130.409,20028.0
2024-03-27 14:15:00,131.99,132.27,131.95,132.18,45396.0,130.4188,130.6955,130.3793,130.6066,45396.0
2024-03-27 14:20:00,132.19,132.34,132.19,132.26,22224.0,130.6165,130.7647,130.6165,130.6856,22224.0
2024-03-27 14:25:00,132.29,132.42,132.28,132.34,42698.0,130.7153,130.8437,130.7054,130.7647,42698.0
2024-03-27 14:30:00,132.38,132.46,132.19,132.2,38270.0,130.8042,130.8833,130.6165,130.6263,38270.0
2024-03-27 14:35:00,132.17,132.18,132.06,132.07,20311.0,130.5967,130.6066,130.488,130.4979,20311.0
2024-03-27 14:40:00,132.06,132.18,132.04,132.17,18152.0,130.488,130.6066,130.4683,130.5967,18152.0
2024-03-27 14:45:00,132.11,132.2,131.95,131.96,16415.0,130.5374,130.6263,130.3793,130.3892,16415.0
2024-03-27 14:50:00,131.98,132.03,131.89,131.92,26241.0,130.409,130.4584,130.32,130.3497,26241.0
2024-03-27 14:55:00,131.92,131.97,131.84,131.93,18460.0,130.3497,130.3991,130.2706,130.3596,18460.0
2024-03-27 15:00:00,131.94,132.12,131.93,132.05,23079.0,130.3694,130.5473,130.3596,130.4781,23079.0
2024-03-27 15:05:00,132.06,132.18,131.97,131.97,12449.0,130.488,130.6066,130.3991,130.3991,12449.0
2024-03-27 15:10:00,131.97,131.97,131.68,131.85,58987.0,130.3991,130.3991,130.1125,130.2805,58987.0
2024-03-27 15:15:00,131.83,131.83,131.61,131.71,24680.0,130.2608,130.2608,130.0434,130.1422,24680.0
2024-03-27 15:20:00,131.72,132.1,131.66,132.08,37286.0,130.1521,130.5275,130.0928,130.5078,37286.0
2024-03-27 15:25:00,132.12,132.52,132.0,132.39,69013.0,130.5473,130.9425,130.4287,130.8141,69013.0
2024-03-27 15:30:00,132.42,132.64,132.31,132.53,49767.0,130.8437,131.0611,130.735,130.9524,49767.0
2024-03-27 15:35:00,132.58,133.28,132.56,133.25,73888.0,131.0018,131.6935,130.9821,131.6638,73888.0
2024-03-27 15:40:00,133.21,133.58,133.18,133.58,61294.0,131.6243,131.9899,131.5947,131.9899,61294.0
2024-03-27 15:45:00,133.52,133.61,133.21,133.35,90842.0,131.9306,132.0196,131.6243,131.7627,90842.0
2024-03-27 15:50:00,133.36,133.9,133.31,133.84,160499.0,131.7725,132.3061,131.7231,132.2468,160499.0
2024-03-27 15:55:00,133.84,134.14,133.58,134.13,276372.0,132.2468,132.5433,131.9899,132.5334,276372.0
2024-03-28 09:30:00,134.13,134.18,133.81,133.96,95296.0,132.5334,132.5828,132.2172,132.3654,95296.0
2024-03-28 09:35:00,133.94,134.01,133.78,133.9,60286.0,132.3456,132.4148,132.1875,132.3061,60286.0
2024-03-28 09:40:00,133.88,134.18,133.86,134.15,78220.0,132.2864,132.5828,132.2666,132.5531,78220.0
2024-03-28 09:45:00,134.16,134.44,134.12,134.23,54865.0,132.563,132.8397,132.5235,132.6322,54865.0
2024-03-28 09:50:00,134.24,134.32,134.2,134.21,41853.0,132.6421,132.7211,132.6025,132.6124,41853.0
2024-03-28 09:55:00,134.24,134.29,134.05,134.07,28754.0,132.6421,132.6915,132.4543,132.4741,28754.0
2024-03-28 10:00:00,134.17,134.5,134.14,134.44,45341.0,132.5729,132.899,132.5433,132.8397,45341.0
2024-03-28 10:05:00,134.43,134.44,134.08,134.16,48962.0,132.8298,132.8397,132.484,132.563,48962.0
2024-03-28 10:10:00,134.14,134.17,133.92,134.07,53949.0,132.5433,132.5729,132.3259,132.4741,53949.0
2024-03-28 10:15:00,134.06,134.17,133.95,134.02,43486.0,132.4642,132.5729,132.3555,132.4247,43486.0
2024-03-28 10:20:00,134.01,134.07,133.9,133.97,102414.0,132.4148,132.4741,132.3061,132.3753,102414.0
2024-03-28 10:25:00,134.0,134.19,133.99,134.06,35625.0,132.4049,132.5927,132.395,132.4642,35625.0
2024-03-28 10:30:00,134.08,134.16,133.97,134.15,27761.0,132.484,132.563,132.3753,132.5531,27761.0
2024-03-28 10:35:00,134.14,134.28,134.13,134.21,20746.0,132.5433,132.6816,132.5334,132.6124,20746.0
2024-03-28 10:40:00,134.23,134.31,134.1,134.26,20044.0,132.6322,132.7112,132.5037,132.6618,20044.0
2024-03-28 10:45:00,134.27,134.29,134.14,134.21,26010.0,132.6717,132.6915,132.5433,132.6124,26010.0
2024-03-28 10:50:00,134.23,134.37,134.22,134.28,28025.0,132.6322,132.7705,132.6223,132.6816,28025.0
2024-03-28 10:55:00,134.27,134.34,134.26,134.27,16043.0,132.6717,132.7409,132.6618,132.6717,16043.0
2024-03-28 11:00:00,134.28,134.34,134.16,134.26,22320.0,132.6816,132.7409,132.563,132.6618,22320.0
2024-03-28 11:05:00,134.3,134.4,134.07,134.14,23956.0,132.7014,132.8002,132.4741,132.5433,23956.0
2024-03-28 11:10:00,134.14,134.26,134.06,134.26,22205.0,132.5433,132.6618,132.4642,132.6618,22205.0
2024-03-28 11:15:00,134.25,134.42,134.25,134.38,26838.0,132.6519,132.8199,132.6519,132.7804,26838.0
2024-03-28 11:20:00,134.37,134.39,134.29,134.37,18658.0,132.7705,132.7903,132.6915,132.7705,18658.0
2024-03-28 11:25:00,134.38,134.42,134.31,134.38,22611.0,132.7804,132.8199,132.7112,132.7804,22611.0
2024-03-28 11:30:00,134.38,134.51,134.32,134.34,37836.0,132.7804,132.9089,132.7211,132.7409,37836.0
2024-03-28 11:35:00,134.34,134.34,134.17,134.19,18618.0,132.7409,132.7409,132.5729,132.5927,18618.0
2024-03-28 11:40:00,134.22,134.3,134.18,134.18,28650.0,132.6223,132.7014,132.5828,132.5828,28650.0
2024-03-28 11:45:00,134.18,134.37,134.15,134.37,35795.0,132.5828,132.7705,132.5531,132.7705,35795.0
2024-03-28 11:50:00,134.37,134.42,134.32,134.39,23014.0,132.7705,132.8199,132.7211,132.7903,23014.0
2024-03-28 11:55:00,134.39,134.43,134.33,134.41,23071.0,132.7903,132.8298,132.731,132.81,23071.0
2024-03-28 12:00:00,134.4,134.4,134.3,134.32,25941.0,132.8002,132.8002,132.7014,132.7211,25941.0
2024-03-28 12:05:00,134.31,134.32,134.09,134.2,53862.0,132.7112,132.7211,132.4939,132.6025,53862.0
2024-03-28 12:10:00,134.2,134.27,134.18,134.2,19827.0,132.6025,132.6717,132.5828,132.6025,19827.0
2024-03-28 12:15:00,134.21,134.26,134.13,134.15,16952.0,132.6124,132.6618,132.5334,132.5531,16952.0
2024-03-28 12:20:00,134.16,134.21,134.06,134.11,13434.0,132.563,132.6124,132.4642,132.5136,13434.0
2024-03-28 12:25:00,134.09,134.31,134.08,134.31,27578.0,132.4939,132.7112,132.484,132.7112,27578.0
2024-03-28 12:30:00,134.3,134.3,134.03,134.09,33062.0,132.7014,132.7014,132.4346,132.4939,33062.0
2024-03-28 12:35:00,134.08,134.15,134.03,134.11,32294.0,132.484,132.5531,132.4346,132.5136,32294.0
2024-03-28 12:40:00,134.09,134.19,134.06,134.11,44469.0,132.4939,132.5927,132.4642,132.5136,44469.0
2024-03-28 12:45:00,134.09,134.17,134.02,134.09,29494.0,132.4939,132.5729,132.4247,132.4939,29494.0
2024-03-28 12:50:00,134.09,134.19,134.05,134.19,24155.0,132.4939,132.5927,132.4543,132.5927,24155.0
2024-03-28 12:55:00,134.2,134.21,134.05,134.18,19747.0,132.6025,132.6124,132.4543,132.5828,19747.0
2024-03-28 13:00:00,134.17,134.18,133.99,134.12,27289.0,132.5729,132.5828,132.395,132.5235,27289.0
2024-03-28 13:05:00,134.14,134.3,134.14,134.24,15405.0,132.5433,132.7014,132.5433,132.6421,15405.0
2024-03-28 13:10:00,134.22,134.22,134.01,134.07,30785.0,132.6223,132.6223,132.4148,132.4741,30785.0
2024-03-28 13:15:00,134.09,134.14,133.92,134.1,51883.0,132.4939,132.5433,132.3259,132.5037,51883.0
2024-03-28 13:20:00,134.11,134.14,133.97,134.06,27240.0,132.5136,132.5433,132.3753,132.4642,27240.0
2024-03-28 13:25:00,134.05,134.1,133.98,134.02,14484.0,132.4543,132.5037,132.3852,132.4247,14484.0
2024-03-28 13:30:00,134.03,134.03,133.94,133.98,10967.0,132.4346,132.4346,132.3456,132.3852,10967.0
2024-03-28 13:35:00,133.97,134.21,133.88,134.18,27317.0,132.3753,132.6124,132.2864,132.5828,27317.0
2024-03-28 13:40:00,134.16,134.2,134.07,134.15,11120.0,132.563,132.6025,132.4741,132.5531,11120.0
2024-03-28 13:45:00,134.15,134.27,134.13,134.25,14243.0,132.5531,132.6717,132.5334,132.6519,14243.0
2024-03-28 13:50:00,134.25,134.31,134.09,134.09,41689.0,132.6519,132.7112,132.4939,132.4939,41689.0
2024-03-28 13:55:00,134.11,134.26,134.11,134.22,10462.0,132.5136,132.6618,132.5136,132.6223,10462.0
2024-03-28 14:00:00,134.23,134.24,134.01,134.14,35068.0,132.6322,132.6421,132.4148,132.5433,35068.0
2024-03-28 14:05:00,134.14,134.38,134.09,134.34,24829.0,132.5433,132.7804,132.4939,132.7409,24829.0
2024-03-28 14:10:00,134.34,134.43,134.33,134.37,12685.0,132.7409,132.8298,132.731,132.7705,12685.0
2024-03-28 14:15:00,134.35,134.4,134.23,134.23,22736.0,132.7508,132.8002,132.6322,132.6322,22736.0
2024-03-28 14:20:00,134.25,134.33,134.23,134.25,7627.0,132.6519,132.731,132.6322,132.6519,7627.0
2024-03-28 14:25:00,134.21,134.39,134.2,134.31,15500.0,132.6124,132.7903,132.6025,132.7112,15500.0
2024-03-28 14:30:00,134.36,134.37,134.22,134.24,15294.0,132.7606,132.7705,132.6223,132.6421,15294.0
2024-03-28 14:35:00,134.27,134.34,134.22,134.26,13477.0,132.6717,132.7409,132.6223,132.6618,13477.0
2024-03-28 14:40:00,134.26,134.26,133.95,134.03,64036.0,132.6618,132.6618,132.3555,132.4346,64036.0
2024-03-28 14:45:00,134.03,134.26,134.03,134.24,22274.0,132.4346,132.6618,132.4346,132.6421,22274.0
2024-03-28 14:50:00,134.25,134.37,134.2,134.37,32761.0,132.6519,132.7705,132.6025,132.7705,32761.0
2024-03-28 14:55:00,134.36,134.91,134.35,134.8,102075.0,132.7606,133.3041,132.7508,133.1954,102075.0
2024-03-28 15:00:00,134.83,134.98,134.54,134.54,62687.0,133.225,133.3733,132.9385,132.9385,62687.0
2024-03-28 15:05:00,134.56,134.74,134.4,134.74,34921.0,132.9583,133.1361,132.8002,133.1361,34921.0
2024-03-28 15:10:00,134.74,134.87,134.64,134.79,35160.0,133.1361,133.2646,133.0373,133.1855,35160.0
2024-03-28 15:15:00,134.78,134.91,134.75,134.89,63741.0,133.1756,133.3041,133.146,133.2843,63741.0
2024-03-28 15:20:00,134.88,134.91,134.76,134.88,24357.0,133.2744,133.3041,133.1559,133.2744,24357.0
2024-03-28 15:25:00,134.91,135.14,134.85,135.04,49144.0,133.3041,133.5314,133.2448,133.4325,49144.0
2024-03-28 15:30:00,135.07,135.17,134.78,134.93,66356.0,133.4622,133.561,133.1756,133.3239,66356.0
2024-03-28 15:35:00,134.89,134.9,134.6,134.71,54998.0,133.2843,133.2942,132.9978,133.1065,54998.0
2024-03-28 15:40:00,134.71,134.85,134.56,134.77,55624.0,133.1065,133.2448,132.9583,133.1658,55624.0
2024-03-28 15:45:00,134.76,134.8,134.52,134.59,100188.0,133.1559,133.1954,132.9187,132.9879,100188.0
2024-03-28 15:50:00,134.58,134.77,134.37,134.61,207476.0,132.978,133.1658,132.7705,133.0077,207476.0
2024-03-28 15:55:00,134.64,134.86,133.85,134.02,241148.0,133.0373,133.2547,132.2567,132.4247,241148.0
2024-04-01 09:30:00,134.56,134.75,134.26,134.67,245768.0,132.9583,133.146,132.6618,133.0669,245768.0
2024-04-01 09:35:00,134.69,134.88,134.5,134.81,75100.0,133.0867,133.2744,132.899,133.2053,75100.0
2024-04-01 09:40:00,134.83,134.95,134.75,134.8,68714.0,133.225,133.3436,133.146,133.1954,68714.0
2024-04-01 09:45:00,134.84,134.94,134.54,134.63,76466.0,133.2349,133.3337,132.9385,133.0274,76466.0
2024-04-01 09:50:00,134.63,134.74,134.59,134.69,28262.0,133.0274,133.1361,132.9879,133.0867,28262.0
2024-04-01 09:55:00,134.7,134.83,134.68,134.73,32641.0,133.0966,133.225,133.0768,133.1262,32641.0
2024-04-01 10:00:00,134.71,134.79,134.0,134.06,153459.0,133.1065,133.1855,132.4049,132.4642,153459.0
2024-04-01 10:05:00,134.05,134.54,134.05,134.48,67119.0,132.4543,132.9385,132.4543,132.8792,67119.0
2024-04-01 10:10:00,134.46,134.63,134.43,134.56,32701.0,132.8594,133.0274,132.8298,132.9583,32701.0
2024-04-01 10:15:00,134.6,134.6,133.79,133.88,78323.0,132.9978,132.9978,132.1974,132.2864,78323.0
2024-04-01 10:20:00,133.83,134.06,133.75,134.05,41456.0,132.2369,132.4642,132.1579,132.4543,41456.0
2024-04-01 10:25:00,134.05,134.05,133.86,133.86,16302.0,132.4543,132.4543,132.2666,132.2666,16302.0
2024-04-01 10:30:00,133.87,133.93,133.58,133.76,58396.0,132.2765,132.3358,131.9899,132.1678,58396.0
2024-04-01 10:35:00,133.76,133.8,133.2,133.36,74475.0,132.1678,132.2073,131.6144,131.7725,74475.0
2024-04-01 10:40:00,133.36,133.6,133.28,133.57,29086.0,131.7725,132.0097,131.6935,131.98,29086.0
2024-04-01 10:45:00,133.54,133.54,133.37,133.48,32529.0,131.9504,131.9504,131.7824,131.8911,32529.0
2024-04-01 10:50:00,133.49,133.49,133.21,133.29,33708.0,131.901,131.901,131.6243,131.7034,33708.0
2024-04-01 10:55:00,133.27,133.42,133.21,133.36,16566.0,131.6836,131.8318,131.6243,131.7725,16566.0
2024-04-01 11:00:00,133.34,133.37,133.18,133.31,22416.0,131.7528,131.7824,131.5947,131.7231,22416.0
2024-04-01 11:05:00,133.34,133.42,133.16,133.21,31085.0,131.7528,131.8318,131.5749,131.6243,31085.0
2024-04-01 11:10:00,133.21,133.22,132.98,133.07,49128.0,131.6243,131.6342,131.3971,131.486,49128.0
2024-04-01 11:15:00,133.04,133.06,132.69,132.81,59134.0,131.4563,131.4761,131.1105,131.2291,59134.0
2024-04-01 11:20:00,132.8,133.14,132.62,132.98,80281.0,131.2192,131.5552,131.0413,131.3971,80281.0
2024-04-01 11:25:00,133.0,133.2,132.97,133.17,30886.0,131.4168,131.6144,131.3872,131.5848,30886.0
2024-04-01 11:30:00,133.15,133.16,132.96,132.96,23879.0,131.565,131.5749,131.3773,131.3773,23879.0
2024-04-01 11:35:00,132.99,133.18,132.85,132.87,19436.0,131.4069,131.5947,131.2686,131.2884,19436.0
2024-04-01 11:40:00,132.87,132.99,132.82,132.99,16541.0,131.2884,131.4069,131.239,131.4069,16541.0
2024-04-01 11:45:00,132.99,133.05,132.75,133.04,25563.0,131.4069,131.4662,131.1698,131.4563,25563.0
2024-04-01 11:50:00,133.03,133.04,132.45,132.5,35167.0,131.4465,131.4563,130.8734,130.9228,35167.0
2024-04-01 11:55:00,132.6,132.66,132.4,132.43,22318.0,131.0216,131.0809,130.824,130.8536,22318.0
2024-04-01 12:00:00,132.43,132.79,132.33,132.79,48080.0,130.8536,131.2093,130.7548,131.2093,48080.0
2024-04-01 12:05:00,132.79,133.0,132.77,132.89,27661.0,131.2093,131.4168,131.1896,131.3081,27661.0
2024-04-01 12:10:00,132.88,132.98,132.81,132.96,29943.0,131.2983,131.3971,131.2291,131.3773,29943.0
2024-04-01 12:15:00,132.96,133.07,132.93,132.98,19878.0,131.3773,131.486,131.3477,131.3971,19878.0
2024-04-01 12:20:00,132.97,133.02,132.88,132.98,11410.0,131.3872,131.4366,131.2983,131.3971,11410.0
2024-04-01 12:25:00,133.03,133.14,132.95,133.1,11337.0,131.4465,131.5552,131.3674,131.5156,11337.0
2024-04-01 12:30:00,133.12,133.25,133.12,133.2,42312.0,131.5354,131.6638,131.5354,131.6144,42312.0
2024-04-01 12:35:00,133.21,133.25,133.08,133.17,22693.0,131.6243,131.6638,131.4959,131.5848,22693.0
2024-04-01 12:40:00,133.2,133.29,133.19,133.25,11169.0,131.6144,131.7034,131.6046,131.6638,11169.0
2024-04-01 12:45:00,133.26,133.28,133.12,133.21,14623.0,131.6737,131.6935,131.5354,131.6243,14623.0
2024-04-01 12:50:00,133.2,133.27,133.15,133.15,8410.0,131.6144,131.6836,131.565,131.565,8410.0
2024-04-01 12:55:00,133.16,133.16,133.03,133.04,17787.0,131.5749,131.5749,131.4465,131.4563,17787.0
2024-04-01 13:00:00,133.04,133.04,132.88,132.93,16602.0,131.4563,131.4563,131.2983,131.3477,16602.0
2024-04-01 13:05:00,133.0,133.0,132.81,132.89,16360.0,131.4168,131.4168,131.2291,131.3081,16360.0
2024-04-01 13:10:00,132.89,132.94,132.79,132.85,17396.0,131.3081,131.3575,131.2093,131.2686,17396.0
2024-04-01 13:15:00,132.91,132.91,132.7,132.71,8024.0,131.3279,131.3279,131.1204,131.1303,8024.0
2024-04-01 13:20:00,132.7,132.7,132.42,132.43,18482.0,131.1204,131.1204,130.8437,130.8536,18482.0
2024-04-01 13:25:00,132.4,132.82,132.4,132.79,33824.0,130.824,131.239,130.824,131.2093,33824.0
2024-04-01 13:30:00,132.81,132.85,132.64,132.69,16166.0,131.2291,131.2686,131.0611,131.1105,16166.0
2024-04-01 13:35:00,132.66,132.86,132.65,132.72,16126.0,131.0809,131.2785,131.071,131.1402,16126.0
2024-04-01 13:40:00,132.74,133.0,132.73,132.96,14217.0,131.1599,131.4168,131.15,131.3773,14217.0
2024-04-01 13:45:00,132.95,132.97,132.84,132.88,10198.0,131.3674,131.3872,131.2587,131.2983,10198.0
2024-04-01 13:50:00,132.87,132.94,132.65,132.79,27581.0,131.2884,131.3575,131.071,131.2093,27581.0
2024-04-01 13:55:00,132.83,132.89,132.79,132.89,14509.0,131.2488,131.3081,131.2093,131.3081,14509.0
2024-04-01 14:00:00,132.89,132.96,132.84,132.95,20790.0,131.3081,131.3773,131.2587,131.3674,20790.0
2024-04-01 14:05:00,132.95,132.95,132.85,132.9,17977.0,131.3674,131.3674,131.2686,131.318,17977.0
2024-04-01 14:10:00,132.9,132.9,132.71,132.79,43937.0,131.318,131.318,131.1303,131.2093,43937.0
2024-04-01 14:15:00,132.78,132.99,132.76,132.96,19165.0,131.1994,131.4069,131.1797,131.3773,19165.0
2024-04-01 14:20:00,132.98,133.13,132.91,133.11,33076.0,131.3971,131.5453,131.3279,131.5255,33076.0
2024-04-01 14:25:00,133.1,133.13,132.97,133.03,22302.0,131.5156,131.5453,131.3872,131.4465,22302.0
2024-04-01 14:30:00,133.08,133.12,133.01,133.09,12927.0,131.4959,131.5354,131.4267,131.5058,12927.0
2024-04-01 14:35:00,133.09,133.16,133.04,133.15,14114.0,131.5058,131.5749,131.4563,131.565,14114.0
2024-04-01 14:40:00,133.16,133.21,133.06,133.13,17029.0,131.5749,131.6243,131.4761,131.5453,17029.0
2024-04-01 14:45:00,133.15,133.15,133.08,133.12,6270.0,131.565,131.565,131.4959,131.5354,6270.0
2024-04-01 14:50:00,133.12,133.21,133.06,133.1,14649.0,131.5354,131.6243,131.4761,131.5156,14649.0
2024-04-01 14:55:00,133.12,133.18,132.9,132.98,19793.0,131.5354,131.5947,131.318,131.3971,19793.0
2024-04-01 15:00:00,133.0,133.12,132.85,133.11,17970.0,131.4168,131.5354,131.2686,131.5255,17970.0
2024-04-01 15:05:00,133.12,133.36,133.12,133.25,33389.0,131.5354,131.7725,131.5354,131.6638,33389.0
2024-04-01 15:10:00,133.26,133.31,133.09,133.14,14962.0,131.6737,131.7231,131.5058,131.5552,14962.0
2024-04-01 15:15:00,133.16,133.24,132.98,133.04,72415.0,131.5749,131.654,131.3971,131.4563,72415.0
2024-04-01 15:20:00,133.03,133.21,132.99,133.09,13499.0,131.4465,131.6243,131.4069,131.5058,13499.0
2024-04-01 15:25:00,133.09,133.13,132.9,133.0,14383.0,131.5058,131.5453,131.318,131.4168,14383.0
2024-04-01 15:30:00,133.0,133.25,132.95,133.2,17866.0,131.4168,131.6638,131.3674,131.6144,17866.0
2024-04-01 15:35:00,133.2,133.21,132.81,132.88,46721.0,131.6144,131.6243,131.2291,131.2983,46721.0
2024-04-01 15:40:00,132.87,133.24,132.87,133.18,20952.0,131.2884,131.654,131.2884,131.5947,20952.0
2024-04-01 15:45:00,133.22,133.25,133.01,133.03,23896.0,131.6342,131.6638,131.4267,131.4465,23896.0
2024-04-01 15:50:00,133.03,133.5,132.94,133.48,282686.0,131.4465,131.9109,131.3575,131.8911,282686.0
2024-04-01 15:55:00,133.49,133.71,133.22,133.26,490336.0,131.901,132.1184,131.6342,131.6737,490336.0
2024-04-02 09:30:00,130.17,130.34,129.93,129.94,233570.0,128.6205,128.7885,128.3834,128.3933,233570.0
2024-04-02 09:35:00,129.92,129.96,129.59,129.61,94949.0,128.3735,128.413,128.0474,128.0672,94949.0
2024-04-02 09:40:00,129.61,129.62,129.3,129.59,61505.0,128.0672,128.0771,127.7609,128.0474,61505.0
2024-04-02 09:45:00,129.59,129.6,129.39,129.4,45157.0,128.0474,128.0573,127.8498,127.8597,45157.0
2024-04-02 09:50:00,129.38,129.55,129.12,129.53,56655.0,127.8399,128.0079,127.583,127.9881,56655.0
2024-04-02 09:55:00,129.54,129.67,129.28,129.67,49850.0,127.998,128.1265,127.7411,128.1265,49850.0
2024-04-02 10:00:00,129.71,129.99,129.2,129.99,100810.0,128.166,128.4427,127.6621,128.4427,100810.0
2024-04-02 10:05:00,129.97,129.98,129.32,129.35,63294.0,128.4229,128.4328,127.7806,127.8103,63294.0
2024-04-02 10:10:00,129.4,129.41,128.83,128.91,83773.0,127.8597,127.8696,127.2965,127.3755,83773.0
2024-04-02 10:15:00,128.96,129.15,128.86,129.11,62614.0,127.4249,127.6127,127.3261,127.5731,62614.0
2024-04-02 10:20:00,129.11,129.64,129.07,129.47,60647.0,127.5731,128.0968,127.5336,127.9288,60647.0
2024-04-02 10:25:00,129.46,129.66,129.25,129.35,51354.0,127.919,128.1166,127.7115,127.8103,51354.0
2024-04-02 10:30:00,129.33,129.54,129.19,129.27,49244.0,127.7905,127.998,127.6522,127.7312,49244.0
2024-04-02 10:35:00,129.31,129.58,129.31,129.49,17803.0,127.7707,128.0375,127.7707,127.9486,17803.0
2024-04-02 10:40:00,129.48,129.7,129.4,129.53,29573.0,127.9387,128.1561,127.8597,127.9881,29573.0
2024-04-02 10:45:00,129.56,129.65,129.23,129.3,37624.0,128.0178,128.1067,127.6917,127.7609,37624.0
2024-04-02 10:50:00,129.33,129.39,129.25,129.29,12473.0,127.7905,127.8498,127.7115,127.751,12473.0
2024-04-02 10:55:00,129.29,129.29,129.04,129.19,32347.0,127.751,127.751,127.504,127.6522,32347.0
2024-04-02 11:00:00,129.2,129.33,129.12,129.22,48684.0,127.6621,127.7905,127.583,127.6818,48684.0
2024-04-02 11:05:00,129.22,129.49,129.17,129.42,28260.0,127.6818,127.9486,127.6324,127.8794,28260.0
2024-04-02 11:10:00,129.41,129.73,129.4,129.73,41065.0,127.8696,128.1858,127.8597,128.1858,41065.0
2024-04-02 11:15:00,129.72,129.85,129.63,129.85,23401.0,128.1759,128.3043,128.0869,128.3043,23401.0
2024-04-02 11:20:00,129.83,129.86,129.65,129.67,19617.0,128.2846,128.3142,128.1067,128.1265,19617.0
2024-04-02 11:25:00,129.7,129.74,129.62,129.72,11572.0,128.1561,128.1956,128.0771,128.1759,11572.0
2024-04-02 11:30:00,129.7,129.83,129.65,129.78,29983.0,128.1561,128.2846,128.1067,128.2352,29983.0
2024-04-02 11:35:00,129.74,129.89,129.55,129.56,53374.0,128.1956,128.3438,128.0079,128.0178,53374.0
2024-04-02 11:40:00,129.56,129.71,129.52,129.55,29557.0,128.0178,128.166,127.9782,128.0079,29557.0
2024-04-02 11:45:00,129.56,129.58,129.38,129.38,10503.0,128.0178,128.0375,127.8399,127.8399,10503.0
2024-04-02 11:50:00,129.39,129.41,129.24,129.25,14779.0,127.8498,127.8696,127.7016,127.7115,14779.0
2024-04-02 11:55:00,129.25,129.53,129.25,129.32,29526.0,127.7115,127.9881,127.7115,127.7806,29526.0
2024-04-02 12:00:00,129.34,129.43,129.22,129.43,5448.0,127.8004,127.8893,127.6818,127.8893,5448.0
2024-04-02 12:05:00,129.42,129.44,129.21,129.35,30461.0,127.8794,127.8992,127.6719,127.8103,30461.0
2024-04-02 12:10:00,129.35,129.38,129.17,129.17,16570.0,127.8103,127.8399,127.6324,127.6324,16570.0
2024-04-02 12:15:00,129.21,129.32,129.17,129.22,10701.0,127.6719,127.7806,127.6324,127.6818,10701.0
2024-04-02 12:20:00,129.25,129.5,129.17,129.4,51018.0,127.7115,127.9585,127.6324,127.8597,51018.0
2024-04-02 12:25:00,129.41,129.58,129.4,129.56,16151.0,127.8696,128.0375,127.8597,128.0178,16151.0
2024-04-02 12:30:00,129.54,129.6,129.47,129.59,23231.0,127.998,128.0573,127.9288,128.0474,23231.0
2024-04-02 12:35:00,129.57,129.71,129.57,129.68,15243.0,128.0277,128.166,128.0277,128.1363,15243.0
2024-04-02 12:40:00,129.67,129.72,129.56,129.58,12165.0,128.1265,128.1759,128.0178,128.0375,12165.0
2024-04-02 12:45:00,129.59,129.99,129.57,129.92,28126.0,128.0474,128.4427,128.0277,128.3735,28126.0
2024-04-02 12:50:00,129.9,129.91,129.77,129.85,23872.0,128.3537,128.3636,128.2253,128.3043,23872.0
2024-04-02 12:55:00,129.89,129.99,129.84,129.96,27338.0,128.3438,128.4427,128.2944,128.413,27338.0
2024-04-02 13:00:00,129.98,130.1,129.97,130.04,32826.0,128.4328,128.5513,128.4229,128.4921,32826.0
2024-04-02 13:05:00,130.07,130.07,129.9,129.93,14690.0,128.5217,128.5217,128.3537,128.3834,14690.0
2024-04-02 13:10:00,129.92,129.95,129.72,129.76,13627.0,128.3735,128.4031,128.1759,128.2154,13627.0
2024-04-02 13:15:00,129.74,129.82,129.64,129.64,13588.0,128.1956,128.2747,128.0968,128.0968,13588.0
2024-04-02 13:20:00,129.63,129.76,129.59,129.7,11067.0,128.0869,128.2154,128.0474,128.1561,11067.0
2024-04-02 13:25:00,129.73,129.79,129.65,129.74,6205.0,128.1858,128.245,128.1067,128.1956,6205.0
2024-04-02 13:30:00,129.74,129.76,129.66,129.67,7933.0,128.1956,128.2154,128.1166,128.1265,7933.0
2024-04-02 13:35:00,129.68,129.76,129.57,129.66,10331.0,128.1363,128.2154,128.0277,128.1166,10331.0
2024-04-02 13:40:00,129.65,129.7,129.49,129.67,36616.0,128.1067,128.1561,127.9486,128.1265,36616.0
2024-04-02 13:45:00,129.65,129.89,129.64,129.86,23386.0,128.1067,128.3438,128.0968,128.3142,23386.0
2024-04-02 13:50:00,129.89,129.94,129.74,129.81,11755.0,128.3438,128.3933,128.1956,128.2648,11755.0
2024-04-02 13:55:00,129.78,129.91,129.77,129.86,6641.0,128.2352,128.3636,128.2253,128.3142,6641.0
2024-04-02 14:00:00,129.82,129.86,129.75,129.8,7641.0,128.2747,128.3142,128.2055,128.2549,7641.0
2024-04-02 14:05:00,129.82,129.97,129.74,129.96,10778.0,128.2747,128.4229,128.1956,128.413,10778.0
2024-04-02 14:10:00,129.96,130.0,129.84,129.9,9437.0,128.413,128.4525,128.2944,128.3537,9437.0
2024-04-02 14:15:00,129.91,130.0,129.9,130.0,9401.0,128.3636,128.4525,128.3537,128.4525,9401.0
2024-04-02 14:20:00,130.02,130.08,129.85,129.9,15045.0,128.4723,128.5316,128.3043,128.3537,15045.0
2024-04-02 14:25:00,129.89,130.03,129.89,129.96,9093.0,128.3438,128.4822,128.3438,128.413,9093.0
2024-04-02 14:30:00,129.9,130.07,129.9,130.0,23148.0,128.3537,128.5217,128.3537,128.4525,23148.0
2024-04-02 14:35:00,129.98,130.0,129.8,129.92,14513.0,128.4328,128.4525,128.2549,128.3735,14513.0
2024-04-02 14:40:00,129.92,130.1,129.92,130.0,12025.0,128.3735,128.5513,128.3735,128.4525,12025.0
2024-04-02 14:45:00,130.02,130.02,129.71,129.83,30970.0,128.4723,128.4723,128.166,128.2846,30970.0
2024-04-02 14:50:00,129.83,130.0,129.82,129.9,11348.0,128.2846,128.4525,128.2747,128.3537,11348.0
2024-04-02 14:55:00,129.91,129.97,129.79,129.83,12351.0,128.3636,128.4229,128.245,128.2846,12351.0
2024-04-02 15:00:00,129.84,130.12,129.8,130.11,23772.0,128.2944,128.5711,128.2549,128.5612,23772.0
2024-04-02 15:05:00,130.1,130.45,130.1,130.28,94186.0,128.5513,128.8972,128.5513,128.7292,94186.0
2024-04-02 15:10:00,130.34,130.34,129.99,129.99,28382.0,128.7885,128.7885,128.4427,128.4427,28382.0
2024-04-02 15:15:00,129.99,130.09,129.91,129.95,33391.0,128.4427,128.5415,128.3636,128.4031,33391.0
2024-04-02 15:20:00,129.93,130.27,129.93,130.27,18173.0,128.3834,128.7193,128.3834,128.7193,18173.0
2024-04-02 15:25:00,130.29,130.43,130.28,130.3,31343.0,128.7391,128.8774,128.7292,128.749,31343.0
2024-04-02 15:30:00,130.33,130.54,130.21,130.5,50981.0,128.7786,128.9861,128.66,128.9466,50981.0
2024-04-02 15:35:00,130.49,130.65,130.49,130.57,28483.0,128.9367,129.0948,128.9367,129.0158,28483.0
2024-04-02 15:40:00,130.6,130.62,130.43,130.55,24632.0,129.0454,129.0652,128.8774,128.996,24632.0
2024-04-02 15:45:00,130.49,130.74,130.42,130.73,53717.0,128.9367,129.1837,128.8675,129.1738,53717.0
2024-04-02 15:50:00,130.75,130.75,130.43,130.64,166816.0,129.1936,129.1936,128.8774,129.0849,166816.0
2024-04-02 15:55:00,130.65,130.71,130.49,130.64,229100.0,129.0948,129.1541,128.9367,129.0849,229100.0
2024-04-03 09:30:00,129.74,130.22,129.72,130.11,154709.0,128.1956,128.6699,128.1759,128.5612,154709.0
2024-04-03 09:35:00,130.12,130.37,130.09,130.32,128573.0,128.5711,128.8181,128.5415,128.7687,128573.0
2024-04-03 09:40:00,130.32,130.4,130.15,130.21,70371.0,128.7687,128.8478,128.6008,128.66,70371.0
2024-04-03 09:45:00,130.19,130.43,130.17,130.26,62077.0,128.6403,128.8774,128.6205,128.7094,62077.0
2024-04-03 09:50:00,130.26,130.41,130.24,130.39,29311.0,128.7094,128.8577,128.6897,128.8379,29311.0
2024-04-03 09:55:00,130.39,130.43,130.13,130.28,43960.0,128.8379,128.8774,128.581,128.7292,43960.0
2024-04-03 10:00:00,130.3,131.59,130.3,131.43,256825.0,128.749,130.0236,128.749,129.8655,256825.0
2024-04-03 10:05:00,131.48,131.69,131.08,131.12,118080.0,129.9149,130.1224,129.5197,129.5592,118080.0
2024-04-03 10:10:00,131.13,131.67,131.09,131.66,71679.0,129.5691,130.1027,129.5296,130.0928,71679.0
2024-04-03 10:15:00,131.66,131.86,131.52,131.81,75861.0,130.0928,130.2904,129.9544,130.241,75861.0
2024-04-03 10:20:00,131.81,131.86,131.7,131.75,28740.0,130.241,130.2904,130.1323,130.1817,28740.0
2024-04-03 10:25:00,131.75,131.95,131.72,131.78,43995.0,130.1817,130.3793,130.1521,130.2113,43995.0
2024-04-03 10:30:00,131.79,132.01,131.73,131.82,38789.0,130.2212,130.4386,130.1619,130.2509,38789.0
2024-04-03 10:35:00,131.82,131.92,131.69,131.77,24985.0,130.2509,130.3497,130.1224,130.2015,24985.0
2024-04-03 10:40:00,131.79,131.85,131.62,131.83,20035.0,130.2212,130.2805,130.0533,130.2608,20035.0
2024-04-03 10:45:00,131.84,131.93,131.78,131.86,32656.0,130.2706,130.3596,130.2113,130.2904,32656.0
2024-04-03 10:50:00,131.87,132.11,131.86,131.96,70147.0,130.3003,130.5374,130.2904,130.3892,70147.0
2024-04-03 10:55:00,132.04,132.07,131.9,131.99,18910.0,130.4683,130.4979,130.3299,130.4188,18910.0
2024-04-03 11:00:00,132.05,132.07,131.96,132.04,22229.0,130.4781,130.4979,130.3892,130.4683,22229.0
2024-04-03 11:05:00,132.05,132.13,132.04,132.12,24895.0,130.4781,130.5572,130.4683,130.5473,24895.0
2024-04-03 11:10:00,132.12,132.19,132.11,132.14,34938.0,130.5473,130.6165,130.5374,130.5671,34938.0
2024-04-03 11:15:00,132.16,132.16,131.97,132.1,15111.0,130.5868,130.5868,130.3991,130.5275,15111.0
2024-04-03 11:20:00,132.11,132.19,132.07,132.16,27476.0,130.5374,130.6165,130.4979,130.5868,27476.0
2024-04-03 11:25:00,132.16,132.17,132.09,132.1,9682.0,130.5868,130.5967,130.5177,130.5275,9682.0
2024-04-03 11:30:00,132.12,132.16,132.01,132.03,30763.0,130.5473,130.5868,130.4386,130.4584,30763.0
2024-04-03 11:35:00,132.04,132.15,132.03,132.05,13687.0,130.4683,130.5769,130.4584,130.4781,13687.0
2024-04-03 11:40:00,132.04,132.16,132.04,132.06,31906.0,130.4683,130.5868,130.4683,130.488,31906.0
2024-04-03 11:45:00,132.05,132.05,131.91,131.97,37288.0,130.4781,130.4781,130.3398,130.3991,37288.0
2024-04-03 11:50:00,131.99,131.99,131.65,131.7,73573.0,130.4188,130.4188,130.0829,130.1323,73573.0
2024-04-03 11:55:00,131.68,131.72,131.56,131.64,39276.0,130.1125,130.1521,129.994,130.073,39276.0
2024-04-03 12:00:00,131.61,131.61,131.36,131.41,41244.0,130.0434,130.0434,129.7963,129.8458,41244.0
2024-04-03 12:05:00,131.4,131.55,131.38,131.53,26241.0,129.8359,129.9841,129.8161,129.9643,26241.0
2024-04-03 12:10:00,131.53,131.68,131.28,131.53,32028.0,129.9643,130.1125,129.7173,129.9643,32028.0
2024-04-03 12:15:00,131.48,131.75,131.38,131.73,34174.0,129.9149,130.1817,129.8161,130.1619,34174.0
2024-04-03 12:20:00,131.74,131.92,131.72,131.89,33140.0,130.1718,130.3497,130.1521,130.32,33140.0
2024-04-03 12:25:00,131.89,131.96,131.72,131.96,24208.0,130.32,130.3892,130.1521,130.3892,24208.0
2024-04-03 12:30:00,131.96,132.11,131.91,132.0,18631.0,130.3892,130.5374,130.3398,130.4287,18631.0
2024-04-03 12:35:00,132.0,132.02,131.01,131.1,141897.0,130.4287,130.4485,129.4505,129.5394,141897.0
2024-04-03 12:40:00,131.14,131.81,131.14,131.7,62597.0,129.579,130.241,129.579,130.1323,62597.0
2024-04-03 12:45:00,131.69,131.79,131.59,131.74,21779.0,130.1224,130.2212,130.0236,130.1718,21779.0
2024-04-03 12:50:00,131.68,132.0,131.68,131.87,28372.0,130.1125,130.4287,130.1125,130.3003,28372.0
2024-04-03 12:55:00,131.89,131.93,131.69,131.7,18190.0,130.32,130.3596,130.1224,130.1323,18190.0
2024-04-03 13:00:00,131.71,131.9,131.69,131.79,13617.0,130.1422,130.3299,130.1224,130.2212,13617.0
2024-04-03 13:05:00,131.79,131.86,131.71,131.84,6614.0,130.2212,130.2904,130.1422,130.2706,6614.0
2024-04-03 13:10:00,131.86,131.92,131.81,131.86,11688.0,130.2904,130.3497,130.241,130.2904,11688.0
2024-04-03 13:15:00,131.84,131.88,131.72,131.84,17293.0,130.2706,130.3102,130.1521,130.2706,17293.0
2024-04-03 13:20:00,131.82,131.97,131.78,131.87,14412.0,130.2509,130.3991,130.2113,130.3003,14412.0
2024-04-03 13:25:00,131.9,131.99,131.9,131.93,22594.0,130.3299,130.4188,130.3299,130.3596,22594.0
2024-04-03 13:30:00,131.97,132.0,131.8,131.92,14216.0,130.3991,130.4287,130.2311,130.3497,14216.0
2024-04-03 13:35:00,131.88,131.91,131.77,131.77,8412.0,130.3102,130.3398,130.2015,130.2015,8412.0
2024-04-03 13:40:00,131.79,131.95,131.79,131.89,10168.0,130.2212,130.3793,130.2212,130.32,10168.0
2024-04-03 13:45:00,131.87,132.01,131.85,131.97,10115.0,130.3003,130.4386,130.2805,130.3991,10115.0
2024-04-03 13:50:00,131.98,132.07,131.94,131.95,14245.0,130.409,130.4979,130.3694,130.3793,14245.0
2024-04-03 13:55:00,131.97,131.98,131.82,131.9,8912.0,130.3991,130.409,130.2509,130.3299,8912.0
2024-04-03 14:00:00,131.89,131.92,131.8,131.91,9362.0,130.32,130.3497,130.2311,130.3398,9362.0
2024-04-03 14:05:00,131.94,132.06,131.94,132.0,10792.0,130.3694,130.488,130.3694,130.4287,10792.0
2024-04-03 14:10:00,132.0,132.03,131.89,131.89,13310.0,130.4287,130.4584,130.32,130.32,13310.0
2024-04-03 14:15:00,131.91,131.95,131.67,131.84,23211.0,130.3398,130.3793,130.1027,130.2706,23211.0
2024-04-03 14:20:00,131.86,131.86,131.73,131.82,11782.0,130.2904,130.2904,130.1619,130.2509,11782.0
2024-04-03 14:25:00,131.79,131.79,131.6,131.62,16114.0,130.2212,130.2212,130.0335,130.0533,16114.0
2024-04-03 14:30:00,131.62,131.64,131.46,131.63,46270.0,130.0533,130.073,129.8952,130.0631,46270.0
2024-04-03 14:35:00,131.67,131.76,131.64,131.71,12668.0,130.1027,130.1916,130.073,130.1422,12668.0
2024-04-03 14:40:00,131.73,131.81,131.63,131.7,9187.0,130.1619,130.241,130.0631,130.1323,9187.0
2024-04-03 14:45:00,131.69,131.69,131.51,131.51,21833.0,130.1224,130.1224,129.9446,129.9446,21833.0
2024-04-03 14:50:00,131.52,131.6,131.37,131.55,25278.0,129.9544,130.0335,129.8062,129.9841,25278.0
2024-04-03 14:55:00,131.54,131.62,131.38,131.45,21948.0,129.9742,130.0533,129.8161,129.8853,21948.0
2024-04-03 15:00:00,131.45,131.46,131.27,131.42,18323.0,129.8853,129.8952,129.7074,129.8556,18323.0
2024-04-03 15:05:00,131.38,131.5,131.31,131.33,17176.0,129.8161,129.9347,129.7469,129.7667,17176.0
2024-04-03 15:10:00,131.38,131.38,130.4,130.52,107003.0,129.8161,129.8161,128.8478,128.9663,107003.0
2024-04-03 15:15:00,130.44,130.67,129.8,130.53,94934.0,128.8873,129.1146,128.2549,128.9762,94934.0
2024-04-03 15:20:00,130.52,130.58,130.15,130.18,24451.0,128.9663,129.0256,128.6008,128.6304,24451.0
2024-04-03 15:25:00,130.21,130.46,130.11,130.38,51373.0,128.66,128.9071,128.5612,128.828,51373.0
2024-04-03 15:30:00,130.37,130.66,130.19,130.64,64427.0,128.8181,129.1047,128.6403,129.0849,64427.0
2024-04-03 15:35:00,130.67,131.06,130.67,130.94,54691.0,129.1146,129.4999,129.1146,129.3813,54691.0
2024-04-03 15:40:00,130.93,131.08,130.83,131.02,35989.0,129.3715,129.5197,129.2727,129.4604,35989.0
2024-04-03 15:45:00,131.02,131.31,131.02,131.31,56565.0,129.4604,129.7469,129.4604,129.7469,56565.0
2024-04-03 15:50:00,131.27,131.31,131.0,131.07,162771.0,129.7074,129.7469,129.4406,129.5098,162771.0
2024-04-03 15:55:00,131.07,131.17,130.75,131.05,323717.0,129.5098,129.6086,129.1936,129.49,323717.0
2024-04-04 09:30:00,134.02,134.13,133.81,134.05,251183.0,132.4247,132.5334,132.2172,132.4543,251183.0
2024-04-04 09:35:00,134.04,134.12,133.58,133.66,134133.0,132.4444,132.5235,131.9899,132.069,134133.0
2024-04-04 09:40:00,133.68,133.89,133.62,133.72,82494.0,132.0887,132.2962,132.0294,132.1283,82494.0
2024-04-04 09:45:00,133.79,133.82,133.62,133.75,42475.0,132.1974,132.2271,132.0294,132.1579,42475.0
2024-04-04 09:50:00,133.75,133.78,133.43,133.48,49928.0,132.1579,132.1875,131.8417,131.8911,49928.0
2024-04-04 09:55:00,133.5,133.53,133.31,133.51,58195.0,131.9109,131.9405,131.7231,131.9208,58195.0
2024-04-04 10:00:00,133.51,133.66,133.5,133.56,42469.0,131.9208,132.069,131.9109,131.9702,42469.0
2024-04-04 10:05:00,133.56,133.62,133.45,133.57,32839.0,131.9702,132.0294,131.8615,131.98,32839.0
2024-04-04 10:10:00,133.57,133.66,133.46,133.57,36575.0,131.98,132.069,131.8713,131.98,36575.0
2024-04-04 10:15:00,133.58,133.66,133.44,133.46,26359.0,131.9899,132.069,131.8516,131.8713,26359.0
2024-04-04 10:20:00,133.48,133.54,133.24,133.36,52849.0,131.8911,131.9504,131.654,131.7725,52849.0
2024-04-04 10:25:00,133.35,133.63,133.32,133.58,37216.0,131.7627,132.0393,131.733,131.9899,37216.0
2024-04-04 10:30:00,133.59,133.59,133.36,133.37,24753.0,131.9998,131.9998,131.7725,131.7824,24753.0
2024-04-04 10:35:00,133.36,133.47,133.35,133.47,18242.0,131.7725,131.8812,131.7627,131.8812,18242.0
2024-04-04 10:40:00,133.46,133.6,133.44,133.57,31596.0,131.8713,132.0097,131.8516,131.98,31596.0
2024-04-04 10:45:00,133.6,133.6,133.49,133.57,12339.0,132.0097,132.0097,131.901,131.98,12339.0
2024-04-04 10:50:00,133.55,133.55,133.39,133.41,22213.0,131.9603,131.9603,131.8022,131.8219,22213.0
2024-04-04 10:55:00,133.42,133.52,133.41,133.44,26878.0,131.8318,131.9306,131.8219,131.8516,26878.0
2024-04-04 11:00:00,133.43,133.53,133.4,133.41,9263.0,131.8417,131.9405,131.8121,131.8219,9263.0
2024-04-04 11:05:00,133.41,133.47,133.3,133.31,20227.0,131.8219,131.8812,131.7133,131.7231,20227.0
2024-04-04 11:10:00,133.34,133.41,133.16,133.21,22867.0,131.7528,131.8219,131.5749,131.6243,22867.0
2024-04-04 11:15:00,133.21,133.28,133.2,133.21,8581.0,131.6243,131.6935,131.6144,131.6243,8581.0
2024-04-04 11:20:00,133.2,133.39,133.19,133.35,22556.0,131.6144,131.8022,131.6046,131.7627,22556.0
2024-04-04 11:25:00,133.34,133.46,133.3,133.45,28076.0,131.7528,131.8713,131.7133,131.8615,28076.0
2024-04-04 11:30:00,133.46,133.53,133.42,133.49,23371.0,131.8713,131.9405,131.8318,131.901,23371.0
2024-04-04 11:35:00,133.48,133.55,133.47,133.53,11060.0,131.8911,131.9603,131.8812,131.9405,11060.0
2024-04-04 11:40:00,133.56,133.7,133.55,133.66,35689.0,131.9702,132.1085,131.9603,132.069,35689.0
2024-04-04 11:45:00,133.7,133.71,133.59,133.64,36744.0,132.1085,132.1184,131.9998,132.0492,36744.0
2024-04-04 11:50:00,133.66,133.85,133.66,133.8,33081.0,132.069,132.2567,132.069,132.2073,33081.0
2024-04-04 11:55:00,133.81,133.86,133.74,133.83,12368.0,132.2172,132.2666,132.148,132.2369,12368.0
2024-04-04 12:00:00,133.85,133.95,133.77,133.95,18806.0,132.2567,132.3555,132.1777,132.3555,18806.0
2024-04-04 12:05:00,133.95,134.3,133.95,134.24,68339.0,132.3555,132.7014,132.3555,132.6421,68339.0
2024-04-04 12:10:00,134.24,134.28,134.05,134.06,19999.0,132.6421,132.6816,132.4543,132.4642,19999.0
2024-04-04 12:15:00,134.09,134.13,134.0,134.01,20231.0,132.4939,132.5334,132.4049,132.4148,20231.0
2024-04-04 12:20:00,134.03,134.09,133.95,134.01,12923.0,132.4346,132.4939,132.3555,132.4148,12923.0
2024-04-04 12:25:00,134.02,134.05,133.98,134.02,13691.0,132.4247,132.4543,132.3852,132.4247,13691.0
2024-04-04 12:30:00,134.01,134.04,133.95,134.0,5816.0,132.4148,132.4444,132.3555,132.4049,5816.0
2024-04-04 12:35:00,133.98,134.06,133.98,134.04,6950.0,132.3852,132.4642,132.3852,132.4444,6950.0
2024-04-04 12:40:00,134.05,134.08,133.96,134.0,10166.0,132.4543,132.484,132.3654,132.4049,10166.0
2024-04-04 12:45:00,133.99,134.06,133.98,134.01,9949.0,132.395,132.4642,132.3852,132.4148,9949.0
2024-04-04 12:50:00,134.01,134.1,134.01,134.1,5404.0,132.4148,132.5037,132.4148,132.5037,5404.0
2024-04-04 12:55:00,134.1,134.11,133.85,133.94,25235.0,132.5037,132.5136,132.2567,132.3456,25235.0
2024-04-04 13:00:00,133.92,133.98,133.79,133.82,20648.0,132.3259,132.3852,132.1974,132.2271,20648.0
2024-04-04 13:05:00,133.81,133.94,133.8,133.94,7959.0,132.2172,132.3456,132.2073,132.3456,7959.0
2024-04-04 13:10:00,133.96,133.98,133.88,133.91,7217.0,132.3654,132.3852,132.2864,132.316,7217.0
2024-04-04 13:15:00,133.92,133.92,133.83,133.86,15842.0,132.3259,132.3259,132.2369,132.2666,15842.0
2024-04-04 13:20:00,133.85,133.87,133.78,133.81,4175.0,132.2567,132.2765,132.1875,132.2172,4175.0
2024-04-04 13:25:00,133.83,133.87,133.75,133.79,3877.0,132.2369,132.2765,132.1579,132.1974,3877.0
2024-04-04 13:30:00,133.77,133.77,133.61,133.65,28718.0,132.1777,132.1777,132.0196,132.0591,28718.0
2024-04-04 13:35:00,133.64,133.7,133.61,133.61,11848.0,132.0492,132.1085,132.0196,132.0196,11848.0
2024-04-04 13:40:00,133.6,133.6,133.27,133.37,25643.0,132.0097,132.0097,131.6836,131.7824,25643.0
2024-04-04 13:45:00,133.34,133.38,133.06,133.23,37154.0,131.7528,131.7923,131.4761,131.6441,37154.0
2024-04-04 13:50:00,133.2,133.29,133.11,133.13,22748.0,131.6144,131.7034,131.5255,131.5453,22748.0
2024-04-04 13:55:00,133.1,133.18,132.64,132.76,47297.0,131.5156,131.5947,131.0611,131.1797,47297.0
2024-04-04 14:00:00,132.75,132.75,132.48,132.53,55792.0,131.1698,131.1698,130.903,130.9524,55792.0
2024-04-04 14:05:00,132.53,132.53,131.78,131.78,114374.0,130.9524,130.9524,130.2113,130.2113,114374.0
2024-04-04 14:10:00,131.79,131.79,131.16,131.19,202425.0,130.2212,130.2212,129.5987,129.6284,202425.0
2024-04-04 14:15:00,131.21,131.23,130.47,130.67,138298.0,129.6481,129.6679,128.9169,129.1146,138298.0
2024-04-04 14:20:00,130.65,131.08,130.43,131.03,103583.0,129.0948,129.5197,128.8774,129.4703,103583.0
2024-04-04 14:25:00,131.03,131.1,129.73,129.87,123830.0,129.4703,129.5394,128.1858,128.3241,123830.0
2024-04-04 14:30:00,129.82,129.82,128.61,128.69,276792.0,128.2747,128.2747,127.0791,127.1581,276792.0
2024-04-04 14:35:00,128.74,129.82,128.71,129.56,246187.0,127.2075,128.2747,127.1779,128.0178,246187.0
2024-04-04 14:40:00,129.51,129.51,128.4,128.47,151393.0,127.9684,127.9684,126.8716,126.9407,151393.0
2024-04-04 14:45:00,128.5,129.23,128.46,129.2,112459.0,126.9704,127.6917,126.9309,127.6621,112459.0
2024-04-04 14:50:00,129.18,129.25,128.69,128.75,89312.0,127.6423,127.7115,127.1581,127.2174,89312.0
2024-04-04 14:55:00,128.72,128.77,127.95,128.24,163739.0,127.1878,127.2372,126.4269,126.7135,163739.0
2024-04-04 15:00:00,128.19,128.2,127.47,127.63,226010.0,126.6641,126.674,125.9527,126.1107,226010.0
2024-04-04 15:05:00,127.66,128.37,127.66,128.25,122104.0,126.1404,126.8419,126.1404,126.7234,122104.0
2024-04-04 15:10:00,128.17,128.17,127.62,127.91,106575.0,126.6443,126.6443,126.1009,126.3874,106575.0
2024-04-04 15:15:00,127.9,127.91,127.21,127.39,133776.0,126.3775,126.3874,125.6957,125.8736,133776.0
2024-04-04 15:20:00,127.35,127.84,127.34,127.37,126024.0,125.8341,126.3182,125.8242,125.8538,126024.0
2024-04-04 15:25:00,127.37,127.59,126.56,126.58,170645.0,125.8538,126.0712,125.0535,125.0732,170645.0
2024-04-04 15:30:00,126.59,126.98,126.49,126.79,154147.0,125.0831,125.4685,124.9843,125.2807,154147.0
2024-04-04 15:35:00,126.82,126.82,126.22,126.23,120500.0,125.3104,125.3104,124.7175,124.7274,120500.0
2024-04-04 15:40:00,126.24,126.42,125.87,126.3,119458.0,124.7373,124.9152,124.3717,124.7966,119458.0
2024-04-04 15:45:00,126.33,126.83,126.26,126.78,151446.0,124.8262,125.3203,124.7571,125.2709,151446.0
2024-04-04 15:50:00,126.8,127.08,126.27,126.89,226434.0,125.2906,125.5673,124.7669,125.3796,226434.0
2024-04-04 15:55:00,126.91,126.91,125.94,126.11,322504.0,125.3993,125.3993,124.4409,124.6088,322504.0
2024-04-05 09:30:00,127.1,127.62,126.74,127.33,127495.0,125.5871,126.1009,125.2313,125.8143,127495.0
2024-04-05 09:35:00,127.33,127.53,126.89,126.9,108258.0,125.8143,126.0119,125.3796,125.3894,108258.0
2024-04-05 09:40:00,126.86,127.85,126.78,127.76,151744.0,125.3499,126.3281,125.2709,126.2392,151744.0
2024-04-05 09:45:00,127.77,128.15,127.49,127.85,160603.0,126.2491,126.6246,125.9724,126.3281,160603.0
2024-04-05 09:50:00,127.85,128.4,127.78,128.4,128479.0,126.3281,126.8716,126.259,126.8716,128479.0
2024-04-05 09:55:00,128.39,128.51,128.1,128.15,95620.0,126.8617,126.9803,126.5752,126.6246,95620.0
2024-04-05 10:00:00,128.15,128.27,127.84,128.08,110536.0,126.6246,126.7431,126.3182,126.5554,110536.0
2024-04-05 10:05:00,128.07,128.39,127.48,127.95,121743.0,126.5455,126.8617,125.9625,126.4269,121743.0
2024-04-05 10:10:00,128.01,128.52,127.76,128.24,59483.0,126.4862,126.9902,126.2392,126.7135,59483.0
2024-04-05 10:15:00,128.25,128.39,128.01,128.1,52992.0,126.7234,126.8617,126.4862,126.5752,52992.0
2024-04-05 10:20:00,128.08,128.23,127.91,128.21,32869.0,126.5554,126.7036,126.3874,126.6838,32869.0
2024-04-05 10:25:00,128.16,128.16,127.4,127.8,76226.0,126.6344,126.6344,125.8835,126.2787,76226.0
2024-04-05 10:30:00,127.82,128.29,127.62,128.21,57178.0,126.2985,126.7629,126.1009,126.6838,57178.0
2024-04-05 10:35:00,128.19,128.47,128.03,128.14,53914.0,126.6641,126.9407,126.506,126.6147,53914.0
2024-04-05 10:40:00,128.2,128.45,128.1,128.37,43204.0,126.674,126.921,126.5752,126.8419,43204.0
2024-04-05 10:45:00,128.35,128.98,128.34,128.96,72428.0,126.8222,127.4447,126.8123,127.4249,72428.0
2024-04-05 10:50:00,128.94,129.36,128.94,129.28,104673.0,127.4052,127.8202,127.4052,127.7411,104673.0
2024-04-05 10:55:00,129.3,129.76,129.22,129.73,103193.0,127.7609,128.2154,127.6818,128.1858,103193.0
2024-04-05 11:00:00,129.73,129.75,129.26,129.27,275001.0,128.1858,128.2055,127.7213,127.7312,275001.0
2024-04-05 11:05:00,129.29,129.37,128.99,129.26,61006.0,127.751,127.83,127.4546,127.7213,61006.0
2024-04-05 11:10:00,129.26,129.49,129.01,129.08,121287.0,127.7213,127.9486,127.4743,127.5435,121287.0
2024-04-05 11:15:00,129.09,129.09,128.56,128.96,225959.0,127.5534,127.5534,127.0297,127.4249,225959.0
2024-04-05 11:20:00,128.99,129.2,128.84,129.18,62264.0,127.4546,127.6621,127.3063,127.6423,62264.0
2024-04-05 11:25:00,129.19,129.6,129.08,129.59,61603.0,127.6522,128.0573,127.5435,128.0474,61603.0
2024-04-05 11:30:00,129.53,129.66,129.39,129.41,66457.0,127.9881,128.1166,127.8498,127.8696,66457.0
2024-04-05 11:35:00,129.43,129.83,129.39,129.74,49749.0,127.8893,128.2846,127.8498,128.1956,49749.0
2024-04-05 11:40:00,129.83,130.38,129.8,130.31,64156.0,128.2846,128.828,128.2549,128.7588,64156.0
2024-04-05 11:45:00,130.35,130.57,130.26,130.28,51799.0,128.7984,129.0158,128.7094,128.7292,51799.0
2024-04-05 11:50:00,130.29,130.53,130.27,130.51,29251.0,128.7391,128.9762,128.7193,128.9565,29251.0
2024-04-05 11:55:00,130.5,130.96,130.48,130.75,107492.0,128.9466,129.4011,128.9268,129.1936,107492.0
2024-04-05 12:00:00,130.75,130.97,130.7,130.8,54053.0,129.1936,129.411,129.1442,129.243,54053.0
2024-04-05 12:05:00,130.8,130.94,130.58,130.87,67533.0,129.243,129.3813,129.0256,129.3122,67533.0
2024-04-05 12:10:00,130.88,131.04,130.83,130.92,94067.0,129.3221,129.4802,129.2727,129.3616,94067.0
2024-04-05 12:15:00,130.94,131.16,130.93,131.03,80321.0,129.3813,129.5987,129.3715,129.4703,80321.0
2024-04-05 12:20:00,131.04,131.12,130.78,131.12,60269.0,129.4802,129.5592,129.2233,129.5592,60269.0
2024-04-05 12:25:00,131.14,131.15,130.87,130.87,39503.0,129.579,129.5888,129.3122,129.3122,39503.0
2024-04-05 12:30:00,130.91,130.93,130.5,130.79,71369.0,129.3517,129.3715,128.9466,129.2331,71369.0
2024-04-05 12:35:00,130.79,131.05,130.71,131.05,43700.0,129.2331,129.49,129.1541,129.49,43700.0
2024-04-05 12:40:00,131.02,131.04,130.8,130.87,31390.0,129.4604,129.4802,129.243,129.3122,31390.0
2024-04-05 12:45:00,130.89,131.0,130.7,130.73,27710.0,129.3319,129.4406,129.1442,129.1738,27710.0
2024-04-05 12:50:00,130.76,131.11,130.76,131.0,32470.0,129.2035,129.5493,129.2035,129.4406,32470.0
2024-04-05 12:55:00,130.98,131.48,130.95,131.41,62558.0,129.4209,129.9149,129.3912,129.8458,62558.0
2024-04-05 13:00:00,131.38,131.47,131.0,131.04,38378.0,129.8161,129.905,129.4406,129.4802,38378.0
2024-04-05 13:05:00,131.04,131.04,130.46,130.54,77225.0,129.4802,129.4802,128.9071,128.9861,77225.0
2024-04-05 13:10:00,130.57,130.7,130.22,130.3,70445.0,129.0158,129.1442,128.6699,128.749,70445.0
2024-04-05 13:15:00,130.33,130.46,130.28,130.32,42520.0,128.7786,128.9071,128.7292,128.7687,42520.0
2024-04-05 13:20:00,130.35,130.69,130.34,130.64,48704.0,128.7984,129.1343,128.7885,129.0849,48704.0
2024-04-05 13:25:00,130.64,130.68,130.47,130.62,23101.0,129.0849,129.1244,128.9169,129.0652,23101.0
2024-04-05 13:30:00,130.63,130.86,130.61,130.82,57794.0,129.075,129.3023,129.0553,129.2628,57794.0
2024-04-05 13:35:00,130.82,130.82,130.47,130.47,28478.0,129.2628,129.2628,128.9169,128.9169,28478.0
2024-04-05 13:40:00,130.46,130.63,130.09,130.37,51002.0,128.9071,129.075,128.5415,128.8181,51002.0
2024-04-05 13:45:00,130.37,130.38,130.01,130.11,62819.0,128.8181,128.828,128.4624,128.5612,62819.0
2024-04-05 13:50:00,130.14,130.31,129.85,129.86,75529.0,128.5909,128.7588,128.3043,128.3142,75529.0
2024-04-05 13:55:00,129.84,129.9,129.29,129.55,84842.0,128.2944,128.3537,127.751,128.0079,84842.0
2024-04-05 14:00:00,129.5,129.6,128.94,129.45,100855.0,127.9585,128.0573,127.4052,127.9091,100855.0
2024-04-05 14:05:00,129.41,130.37,129.41,130.32,81169.0,127.8696,128.8181,127.8696,128.7687,81169.0
2024-04-05 14:10:00,130.25,130.45,129.93,130.09,79693.0,128.6996,128.8972,128.3834,128.5415,79693.0
2024-04-05 14:15:00,130.1,130.26,130.0,130.15,24408.0,128.5513,128.7094,128.4525,128.6008,24408.0
2024-04-05 14:20:00,130.17,130.62,129.91,129.94,61584.0,128.6205,129.0652,128.3636,128.3933,61584.0
2024-04-05 14:25:00,129.94,130.23,129.51,129.53,45573.0,128.3933,128.6798,127.9684,127.9881,45573.0
2024-04-05 14:30:00,129.55,129.98,129.55,129.8,51284.0,128.0079,128.4328,128.0079,128.2549,51284.0
2024-04-05 14:35:00,129.85,130.21,129.7,130.06,27367.0,128.3043,128.66,128.1561,128.5118,27367.0
2024-04-05 14:40:00,130.09,130.17,129.51,129.82,60728.0,128.5415,128.6205,127.9684,128.2747,60728.0
2024-04-05 14:45:00,129.84,129.86,129.24,129.33,63806.0,128.2944,128.3142,127.7016,127.7905,63806.0
2024-04-05 14:50:00,129.35,129.54,129.18,129.4,24709.0,127.8103,127.998,127.6423,127.8597,24709.0
2024-04-05 14:55:00,129.38,129.62,129.13,129.62,53042.0,127.8399,128.0771,127.5929,128.0771,53042.0
2024-04-05 15:00:00,129.6,129.76,129.48,129.74,36219.0,128.0573,128.2154,127.9387,128.1956,36219.0
2024-04-05 15:05:00,129.77,129.96,129.46,129.66,45091.0,128.2253,128.413,127.919,128.1166,45091.0
2024-04-05 15:10:00,129.66,129.93,129.59,129.93,22244.0,128.1166,128.3834,128.0474,128.3834,22244.0
2024-04-05 15:15:00,129.94,129.97,129.65,129.95,17595.0,128.3933,128.4229,128.1067,128.4031,17595.0
2024-04-05 15:20:00,129.89,129.91,129.56,129.76,33714.0,128.3438,128.3636,128.0178,128.2154,33714.0
2024-04-05 15:25:00,129.75,129.9,129.66,129.79,20276.0,128.2055,128.3537,128.1166,128.245,20276.0
2024-04-05 15:30:00,129.8,130.45,129.71,130.41,52829.0,128.2549,128.8972,128.166,128.8577,52829.0
2024-04-05 15:35:00,130.37,130.39,129.83,129.98,34232.0,128.8181,128.8379,128.2846,128.4328,34232.0
2024-04-05 15:40:00,130.02,130.09,129.79,129.83,31846.0,128.4723,128.5415,128.245,128.2846,31846.0
2024-04-05 15:45:00,129.81,130.21,129.77,130.06,39297.0,128.2648,128.66,128.2253,128.5118,39297.0
2024-04-05 15:50:00,130.07,130.56,130.0,130.56,110374.0,128.5217,129.0059,128.4525,129.0059,110374.0
2024-04-05 15:55:00,130.54,130.62,129.98,129.98,286950.0,128.9861,129.0652,128.4328,128.4328,286950.0
2024-04-08 09:30:00,130.5,130.67,130.32,130.34,104020.0,128.9466,129.1146,128.7687,128.7885,104020.0
2024-04-08 09:35:00,130.31,130.34,129.8,129.85,118347.0,128.7588,128.7885,128.2549,128.3043,118347.0
2024-04-08 09:40:00,129.84,130.27,129.63,130.14,73026.0,128.2944,128.7193,128.0869,128.5909,73026.0
2024-04-08 09:45:00,130.15,130.41,130.14,130.15,46134.0,128.6008,128.8577,128.5909,128.6008,46134.0
2024-04-08 09:50:00,130.19,130.32,129.99,130.2,51167.0,128.6403,128.7687,128.4427,128.6502,51167.0
2024-04-08 09:55:00,130.23,130.42,130.17,130.26,25435.0,128.6798,128.8675,128.6205,128.7094,25435.0
2024-04-08 10:00:00,130.27,130.3,129.86,129.96,66535.0,128.7193,128.749,128.3142,128.413,66535.0
2024-04-08 10:05:00,129.93,130.27,129.78,130.1,52136.0,128.3834,128.7193,128.2352,128.5513,52136.0
2024-04-08 10:10:00,130.17,130.32,129.98,130.19,23786.0,128.6205,128.7687,128.4328,128.6403,23786.0
2024-04-08 10:15:00,130.19,130.38,130.03,130.15,42707.0,128.6403,128.828,128.4822,128.6008,42707.0
2024-04-08 10:20:00,130.19,130.51,130.15,130.48,40428.0,128.6403,128.9565,128.6008,128.9268,40428.0
2024-04-08 10:25:00,130.49,130.83,130.49,130.79,81935.0,128.9367,129.2727,128.9367,129.2331,81935.0
2024-04-08 10:30:00,130.79,131.22,130.79,130.98,70463.0,129.2331,129.658,129.2331,129.4209,70463.0
2024-04-08 10:35:00,131.03,131.08,130.98,131.02,15768.0,129.4703,129.5197,129.4209,129.4604,15768.0
2024-04-08 10:40:00,131.04,131.06,130.81,130.93,13571.0,129.4802,129.4999,129.2529,129.3715,13571.0
2024-04-08 10:45:00,130.97,131.1,130.94,131.09,14194.0,129.411,129.5394,129.3813,129.5296,14194.0
2024-04-08 10:50:00,131.11,131.27,131.1,131.19,21859.0,129.5493,129.7074,129.5394,129.6284,21859.0
2024-04-08 10:55:00,131.26,131.26,131.02,131.15,20429.0,129.6975,129.6975,129.4604,129.5888,20429.0
2024-04-08 11:00:00,131.16,131.23,130.65,131.0,38526.0,129.5987,129.6679,129.0948,129.4406,38526.0
2024-04-08 11:05:00,130.97,131.05,130.85,130.96,9149.0,129.411,129.49,129.2924,129.4011,9149.0
2024-04-08 11:10:00,131.02,131.16,130.89,130.97,17118.0,129.4604,129.5987,129.3319,129.411,17118.0
2024-04-08 11:15:00,130.96,131.0,130.81,130.81,17947.0,129.4011,129.4406,129.2529,129.2529,17947.0
2024-04-08 11:20:00,130.85,131.08,130.73,131.03,15966.0,129.2924,129.5197,129.1738,129.4703,15966.0
2024-04-08 11:25:00,131.05,131.05,130.7,130.79,20619.0,129.49,129.49,129.1442,129.2331,20619.0
2024-04-08 11:30:00,130.73,130.73,130.52,130.66,40374.0,129.1738,129.1738,128.9663,129.1047,40374.0
2024-04-08 11:35:00,130.64,130.64,130.06,130.47,56707.0,129.0849,129.0849,128.5118,128.9169,56707.0
2024-04-08 11:40:00,130.44,130.5,130.26,130.43,18948.0,128.8873,128.9466,128.7094,128.8774,18948.0
2024-04-08 11:45:00,130.39,130.39,129.98,130.22,40233.0,128.8379,128.8379,128.4328,128.6699,40233.0
2024-04-08 11:50:00,130.22,130.31,130.08,130.19,28413.0,128.6699,128.7588,128.5316,128.6403,28413.0
2024-04-08 11:55:00,130.17,130.22,129.87,130.22,27865.0,128.6205,128.6699,128.3241,128.6699,27865.0
2024-04-08 12:00:00,130.17,130.17,129.86,129.99,15598.0,128.6205,128.6205,128.3142,128.4427,15598.0
2024-04-08 12:05:00,129.97,130.22,129.91,130.01,27626.0,128.4229,128.6699,128.3636,128.4624,27626.0
2024-04-08 12:10:00,130.0,130.04,129.7,129.84,17992.0,128.4525,128.4921,128.1561,128.2944,17992.0
2024-04-08 12:15:00,129.79,130.07,129.72,129.91,43274.0,128.245,128.5217,128.1759,128.3636,43274.0
2024-04-08 12:20:00,129.93,129.97,129.55,129.66,36133.0,128.3834,128.4229,128.0079,128.1166,36133.0
2024-04-08 12:25:00,129.73,130.14,129.72,130.05,40946.0,128.1858,128.5909,128.1759,128.5019,40946.0
2024-04-08 12:30:00,130.05,130.29,129.98,130.29,39245.0,128.5019,128.7391,128.4328,128.7391,39245.0
2024-04-08 12:35:00,130.27,130.35,130.11,130.19,31158.0,128.7193,128.7984,128.5612,128.6403,31158.0
2024-04-08 12:40:00,130.16,130.53,130.15,130.44,64464.0,128.6106,128.9762,128.6008,128.8873,64464.0
2024-04-08 12:45:00,130.46,130.48,130.28,130.33,22117.0,128.9071,128.9268,128.7292,128.7786,22117.0
2024-04-08 12:50:00,130.4,130.46,130.32,130.41,15718.0,128.8478,128.9071,128.7687,128.8577,15718.0
2024-04-08 12:55:00,130.43,130.72,130.39,130.71,47741.0,128.8774,129.164,128.8379,129.1541,47741.0
2024-04-08 13:00:00,130.7,130.71,130.52,130.56,21222.0,129.1442,129.1541,128.9663,129.0059,21222.0
2024-04-08 13:05:00,130.54,130.58,130.45,130.47,15726.0,128.9861,129.0256,128.8972,128.9169,15726.0
2024-04-08 13:10:00,130.45,130.54,130.37,130.43,40850.0,128.8972,128.9861,128.8181,128.8774,40850.0
2024-04-08 13:15:00,130.4,130.45,130.22,130.38,18611.0,128.8478,128.8972,128.6699,128.828,18611.0
2024-04-08 13:20:00,130.38,130.5,130.31,130.45,13315.0,128.828,128.9466,128.7588,128.8972,13315.0
2024-04-08 13:25:00,130.48,130.59,130.35,130.58,6873.0,128.9268,129.0355,128.7984,129.0256,6873.0
2024-04-08 13:30:00,130.58,130.58,130.45,130.47,13026.0,129.0256,129.0256,128.8972,128.9169,13026.0
2024-04-08 13:35:00,130.47,130.47,130.28,130.38,15026.0,128.9169,128.9169,128.7292,128.828,15026.0
2024-04-08 13:40:00,130.38,130.41,130.15,130.33,29990.0,128.828,128.8577,128.6008,128.7786,29990.0
2024-04-08 13:45:00,130.31,130.31,130.12,130.21,15470.0,128.7588,128.7588,128.5711,128.66,15470.0
2024-04-08 13:50:00,130.23,130.41,130.19,130.39,24340.0,128.6798,128.8577,128.6403,128.8379,24340.0
2024-04-08 13:55:00,130.4,130.67,130.39,130.6,23546.0,128.8478,129.1146,128.8379,129.0454,23546.0
2024-04-08 14:00:00,130.64,130.73,130.36,130.43,37786.0,129.0849,129.1738,128.8083,128.8774,37786.0
2024-04-08 14:05:00,130.43,130.7,130.41,130.7,11392.0,128.8774,129.1442,128.8577,129.1442,11392.0
2024-04-08 14:10:00,130.7,130.71,130.51,130.61,12430.0,129.1442,129.1541,128.9565,129.0553,12430.0
2024-04-08 14:15:00,130.61,130.75,130.58,130.59,13455.0,129.0553,129.1936,129.0256,129.0355,13455.0
2024-04-08 14:20:00,130.6,130.66,130.35,130.38,22887.0,129.0454,129.1047,128.7984,128.828,22887.0
2024-04-08 14:25:00,130.41,130.67,130.38,130.55,15012.0,128.8577,129.1146,128.828,128.996,15012.0
2024-04-08 14:30:00,130.51,130.51,130.4,130.45,11874.0,128.9565,128.9565,128.8478,128.8972,11874.0
2024-04-08 14:35:00,130.38,130.42,130.22,130.31,19246.0,128.828,128.8675,128.6699,128.7588,19246.0
2024-04-08 14:40:00,130.29,130.35,130.21,130.29,6932.0,128.7391,128.7984,128.66,128.7391,6932.0
2024-04-08 14:45:00,130.27,130.42,130.13,130.42,15408.0,128.7193,128.8675,128.581,128.8675,15408.0
2024-04-08 14:50:00,130.42,130.46,130.27,130.39,11238.0,128.8675,128.9071,128.7193,128.8379,11238.0
2024-04-08 14:55:00,130.4,130.53,130.4,130.53,18971.0,128.8478,128.9762,128.8478,128.9762,18971.0
2024-04-08 15:00:00,130.59,130.67,130.46,130.46,21084.0,129.0355,129.1146,128.9071,128.9071,21084.0
2024-04-08 15:05:00,130.46,130.51,130.2,130.49,26700.0,128.9071,128.9565,128.6502,128.9367,26700.0
2024-04-08 15:10:00,130.49,130.57,130.41,130.48,15446.0,128.9367,129.0158,128.8577,128.9268,15446.0
2024-04-08 15:15:00,130.47,130.49,130.36,130.47,8047.0,128.9169,128.9367,128.8083,128.9169,8047.0
2024-04-08 15:20:00,130.53,130.56,130.28,130.33,13216.0,128.9762,129.0059,128.7292,128.7786,13216.0
2024-04-08 15:25:00,130.33,130.57,130.32,130.57,10864.0,128.7786,129.0158,128.7687,129.0158,10864.0
2024-04-08 15:30:00,130.56,130.9,130.54,130.88,40773.0,129.0059,129.3418,128.9861,129.3221,40773.0
2024-04-08 15:35:00,130.84,130.84,130.41,130.45,26544.0,129.2825,129.2825,128.8577,128.8972,26544.0
2024-04-08 15:40:00,130.45,130.46,129.99,130.1,47915.0,128.8972,128.9071,128.4427,128.5513,47915.0
2024-04-08 15:45:00,130.08,130.32,130.07,130.29,54867.0,128.5316,128.7687,128.5217,128.7391,54867.0
2024-04-08 15:50:00,130.23,130.3,129.88,130.04,363004.0,128.6798,128.749,128.334,128.4921,363004.0
2024-04-08 15:55:00,130.02,130.15,129.79,130.11,731416.0,128.4723,128.6008,128.245,128.5612,731416.0
2024-04-09 09:30:00,131.48,131.67,131.12,131.17,242894.0,129.9149,130.1027,129.5592,129.6086,242894.0
2024-04-09 09:35:00,131.15,131.49,130.96,131.36,89900.0,129.5888,129.9248,129.4011,129.7963,89900.0
2024-04-09 09:40:00,131.37,131.44,130.9,130.97,69959.0,129.8062,129.8754,129.3418,129.411,69959.0
2024-04-09 09:45:00,130.98,131.08,130.37,130.41,138314.0,129.4209,129.5197,128.8181,128.8577,138314.0
2024-04-09 09:50:00,130.4,130.48,130.17,130.31,93721.0,128.8478,128.9268,128.6205,128.7588,93721.0
2024-04-09 09:55:00,130.32,130.44,130.19,130.26,34026.0,128.7687,128.8873,128.6403,128.7094,34026.0
2024-04-09 10:00:00,130.26,130.47,130.15,130.29,32054.0,128.7094,128.9169,128.6008,128.7391,32054.0
2024-04-09 10:05:00,130.29,130.33,130.08,130.23,32284.0,128.7391,128.7786,128.5316,128.6798,32284.0
2024-04-09 10:10:00,130.17,130.4,130.08,130.36,25049.0,128.6205,128.8478,128.5316,128.8083,25049.0
2024-04-09 10:15:00,130.4,130.53,130.24,130.36,57415.0,128.8478,128.9762,128.6897,128.8083,57415.0
2024-04-09 10:20:00,130.3,130.43,130.27,130.32,16718.0,128.749,128.8774,128.7193,128.7687,16718.0
2024-04-09 10:25:00,130.35,130.35,129.13,129.27,102260.0,128.7984,128.7984,127.5929,127.7312,102260.0
2024-04-09 10:30:00,129.3,129.3,128.35,128.67,168231.0,127.7609,127.7609,126.8222,127.1384,168231.0
2024-04-09 10:35:00,128.6,128.67,127.85,127.91,180614.0,127.0692,127.1384,126.3281,126.3874,180614.0
2024-04-09 10:40:00,127.92,128.13,126.93,127.23,216735.0,126.3973,126.6048,125.4191,125.7155,216735.0
2024-04-09 10:45:00,127.23,127.59,126.9,127.05,108842.0,125.7155,126.0712,125.3894,125.5377,108842.0
2024-04-09 10:50:00,127.04,127.36,126.84,126.92,94215.0,125.5278,125.844,125.3302,125.4092,94215.0
2024-04-09 10:55:00,126.91,127.75,126.91,127.71,75403.0,125.3993,126.2293,125.3993,126.1898,75403.0
2024-04-09 11:00:00,127.66,127.8,127.47,127.63,77127.0,126.1404,126.2787,125.9527,126.1107,77127.0
2024-04-09 11:05:00,127.66,128.19,127.6,128.14,68320.0,126.1404,126.6641,126.0811,126.6147,68320.0
2024-04-09 11:10:00,127.99,128.05,127.75,127.8,70550.0,126.4665,126.5257,126.2293,126.2787,70550.0
2024-04-09 11:15:00,127.88,128.47,127.88,128.42,56131.0,126.3578,126.9407,126.3578,126.8913,56131.0
2024-04-09 11:20:00,128.44,128.44,128.04,128.25,41751.0,126.9111,126.9111,126.5159,126.7234,41751.0
2024-04-09 11:25:00,128.28,128.38,127.96,128.04,23410.0,126.753,126.8518,126.4368,126.5159,23410.0
2024-04-09 11:30:00,128.05,128.22,127.96,127.98,20784.0,126.5257,126.6937,126.4368,126.4566,20784.0
2024-04-09 11:35:00,127.99,128.22,127.85,127.99,40788.0,126.4665,126.6937,126.3281,126.4665,40788.0
2024-04-09 11:40:00,128.04,128.75,127.96,128.62,44764.0,126.5159,127.2174,126.4368,127.089,44764.0
2024-04-09 11:45:00,128.59,128.92,128.54,128.82,40044.0,127.0593,127.3854,127.0099,127.2866,40044.0
2024-04-09 11:50:00,128.85,128.85,128.52,128.75,25646.0,127.3162,127.3162,126.9902,127.2174,25646.0
2024-04-09 11:55:00,128.81,128.86,128.72,128.74,22967.0,127.2767,127.3261,127.1878,127.2075,22967.0
2024-04-09 12:00:00,128.67,129.07,128.65,128.92,37283.0,127.1384,127.5336,127.1186,127.3854,37283.0
2024-04-09 12:05:00,128.89,129.01,128.68,128.93,23180.0,127.3557,127.4743,127.1482,127.3953,23180.0
2024-04-09 12:10:00,128.93,129.32,128.84,129.15,46976.0,127.3953,127.7806,127.3063,127.6127,46976.0
2024-04-09 12:15:00,129.15,129.21,129.04,129.07,21151.0,127.6127,127.6719,127.504,127.5336,21151.0
2024-04-09 12:20:00,129.07,129.21,129.01,129.09,16572.0,127.5336,127.6719,127.4743,127.5534,16572.0
2024-04-09 12:25:00,129.14,129.25,129.03,129.05,18222.0,127.6028,127.7115,127.4941,127.5138,18222.0
2024-04-09 12:30:00,129.05,129.4,129.04,129.4,24177.0,127.5138,127.8597,127.504,127.8597,24177.0
2024-04-09 12:35:00,129.38,129.38,129.17,129.33,11128.0,127.8399,127.8399,127.6324,127.7905,11128.0
2024-04-09 12:40:00,129.35,129.35,129.18,129.19,14757.0,127.8103,127.8103,127.6423,127.6522,14757.0
2024-04-09 12:45:00,129.2,129.29,129.02,129.18,23562.0,127.6621,127.751,127.4842,127.6423,23562.0
2024-04-09 12:50:00,129.21,129.21,128.51,128.55,41130.0,127.6719,127.6719,126.9803,127.0198,41130.0
2024-04-09 12:55:00,128.59,128.82,128.55,128.66,38353.0,127.0593,127.2866,127.0198,127.1285,38353.0
2024-04-09 13:00:00,128.65,128.96,128.54,128.96,34201.0,127.1186,127.4249,127.0099,127.4249,34201.0
2024-04-09 13:05:00,129.0,129.18,128.92,129.14,22558.0,127.4644,127.6423,127.3854,127.6028,22558.0
2024-04-09 13:10:00,129.14,129.18,128.96,129.06,18322.0,127.6028,127.6423,127.4249,127.5237,18322.0
2024-04-09 13:15:00,129.04,129.1,128.84,129.0,17032.0,127.504,127.5632,127.3063,127.4644,17032.0
2024-04-09 13:20:00,129.01,129.31,128.97,129.0,25393.0,127.4743,127.7707,127.4348,127.4644,25393.0
2024-04-09 13:25:00,129.0,129.07,128.83,128.93,21141.0,127.4644,127.5336,127.2965,127.3953,21141.0
2024-04-09 13:30:00,128.97,129.14,128.87,128.89,9413.0,127.4348,127.6028,127.336,127.3557,9413.0
2024-04-09 13:35:00,128.92,129.2,128.92,129.2,17810.0,127.3854,127.6621,127.3854,127.6621,17810.0
2024-04-09 13:40:00,129.2,129.31,128.74,128.85,31082.0,127.6621,127.7707,127.2075,127.3162,31082.0
2024-04-09 13:45:00,128.85,128.89,128.63,128.73,24234.0,127.3162,127.3557,127.0988,127.1977,24234.0
2024-04-09 13:50:00,128.7,128.94,128.7,128.78,22327.0,127.168,127.4052,127.168,127.2471,22327.0
2024-04-09 13:55:00,128.84,128.84,128.57,128.58,15906.0,127.3063,127.3063,127.0396,127.0494,15906.0
2024-04-09 14:00:00,128.56,128.61,128.25,128.55,45628.0,127.0297,127.0791,126.7234,127.0198,45628.0
2024-04-09 14:05:00,128.56,128.85,128.51,128.82,37048.0,127.0297,127.3162,126.9803,127.2866,37048.0
2024-04-09 14:10:00,128.83,128.88,128.64,128.72,29278.0,127.2965,127.3459,127.1087,127.1878,29278.0
2024-04-09 14:15:00,128.71,128.94,128.67,128.89,20459.0,127.1779,127.4052,127.1384,127.3557,20459.0
2024-04-09 14:20:00,128.91,129.05,128.6,128.68,27231.0,127.3755,127.5138,127.0692,127.1482,27231.0
2024-04-09 14:25:00,128.67,128.85,128.47,128.57,23662.0,127.1384,127.3162,126.9407,127.0396,23662.0
2024-04-09 14:30:00,128.6,128.6,128.37,128.49,21160.0,127.0692,127.0692,126.8419,126.9605,21160.0
2024-04-09 14:35:00,128.49,128.77,128.4,128.45,52056.0,126.9605,127.2372,126.8716,126.921,52056.0
2024-04-09 14:40:00,128.45,128.62,128.35,128.43,26900.0,126.921,127.089,126.8222,126.9012,26900.0
2024-04-09 14:45:00,128.45,128.59,128.33,128.38,29256.0,126.921,127.0593,126.8024,126.8518,29256.0
2024-04-09 14:50:00,128.38,128.7,128.28,128.54,48040.0,126.8518,127.168,126.753,127.0099,48040.0
2024-04-09 14:55:00,128.51,128.63,128.43,128.46,17096.0,126.9803,127.0988,126.9012,126.9309,17096.0
2024-04-09 15:00:00,128.45,128.47,128.12,128.34,47258.0,126.921,126.9407,126.5949,126.8123,47258.0
2024-04-09 15:05:00,128.38,128.41,127.91,128.04,80689.0,126.8518,126.8815,126.3874,126.5159,80689.0
2024-04-09 15:10:00,128.0,128.24,127.87,128.13,40934.0,126.4763,126.7135,126.3479,126.6048,40934.0
2024-04-09 15:15:00,128.13,128.65,128.11,128.65,55683.0,126.6048,127.1186,126.585,127.1186,55683.0
2024-04-09 15:20:00,128.63,129.19,128.61,129.15,60639.0,127.0988,127.6522,127.0791,127.6127,60639.0
2024-04-09 15:25:00,129.13,130.04,129.11,129.99,100706.0,127.5929,128.4921,127.5731,128.4427,100706.0
2024-04-09 15:30:00,129.98,130.34,129.79,129.93,98303.0,128.4328,128.7885,128.245,128.3834,98303.0
2024-04-09 15:35:00,129.92,130.03,129.44,129.44,75693.0,128.3735,128.4822,127.8992,127.8992,75693.0
2024-04-09 15:40:00,129.46,129.67,129.19,129.61,79890.0,127.919,128.1265,127.6522,128.0672,79890.0
2024-04-09 15:45:00,129.62,129.69,129.38,129.54,37418.0,128.0771,128.1462,127.8399,127.998,37418.0
2024-04-09 15:50:00,129.56,129.74,129.37,129.73,46285.0,128.0178,128.1956,127.83,128.1858,46285.0
2024-04-09 15:55:00,129.76,130.67,129.76,130.55,317768.0,128.2154,129.1146,128.2154,128.996,317768.0
2024-04-10 09:30:00,126.11,126.26,125.58,126.03,260852.0,124.6088,124.7571,124.0852,124.5298,260852.0
2024-04-10 09:35:00,125.99,126.45,125.74,126.13,124848.0,124.4903,124.9448,124.2432,124.6286,124848.0
2024-04-10 09:40:00,126.1,126.62,125.82,126.56,149339.0,124.599,125.1128,124.3223,125.0535,149339.0
2024-04-10 09:45:00,126.56,126.58,125.52,125.59,176741.0,125.0535,125.0732,124.0259,124.095,176741.0
2024-04-10 09:50:00,125.6,126.75,125.56,126.62,116113.0,124.1049,125.2412,124.0654,125.1128,116113.0
2024-04-10 09:55:00,126.57,126.89,126.29,126.49,98508.0,125.0634,125.3796,124.7867,124.9843,98508.0
2024-04-10 10:00:00,126.51,126.68,126.11,126.13,80221.0,125.0041,125.1721,124.6088,124.6286,80221.0
2024-04-10 10:05:00,126.2,127.04,126.12,126.87,69769.0,124.6978,125.5278,124.6187,125.3598,69769.0
2024-04-10 10:10:00,126.83,126.89,126.47,126.64,68887.0,125.3203,125.3796,124.9646,125.1325,68887.0
2024-04-10 10:15:00,126.66,127.28,126.33,127.17,113224.0,125.1523,125.7649,124.8262,125.6562,113224.0
2024-04-10 10:20:00,127.12,127.24,126.9,127.02,62030.0,125.6068,125.7254,125.3894,125.508,62030.0
2024-04-10 10:25:00,127.02,127.37,126.96,127.0,40635.0,125.508,125.8538,125.4487,125.4882,40635.0
2024-04-10 10:30:00,127.04,127.69,126.96,127.44,143974.0,125.5278,126.17,125.4487,125.923,143974.0
2024-04-10 10:35:00,127.49,128.13,127.44,127.99,68110.0,125.9724,126.6048,125.923,126.4665,68110.0
2024-04-10 10:40:00,127.98,128.04,127.46,127.46,42273.0,126.4566,126.5159,125.9428,125.9428,42273.0
2024-04-10 10:45:00,127.51,127.65,127.17,127.33,43298.0,125.9922,126.1305,125.6562,125.8143,43298.0
2024-04-10 10:50:00,127.35,127.48,126.79,126.82,60587.0,125.8341,125.9625,125.2807,125.3104,60587.0
2024-04-10 10:55:00,126.83,126.9,126.47,126.86,53700.0,125.3203,125.3894,124.9646,125.3499,53700.0
2024-04-10 11:00:00,126.87,126.91,126.42,126.44,32317.0,125.3598,125.3993,124.9152,124.9349,32317.0
2024-04-10 11:05:00,126.46,126.75,126.35,126.58,43180.0,124.9547,125.2412,124.846,125.0732,43180.0
2024-04-10 11:10:00,126.57,126.57,126.15,126.45,46710.0,125.0634,125.0634,124.6484,124.9448,46710.0
2024-04-10 11:15:00,126.41,126.5,126.14,126.23,26878.0,124.9053,124.9942,124.6385,124.7274,26878.0
2024-04-10 11:20:00,126.22,126.61,126.22,126.41,24112.0,124.7175,125.1029,124.7175,124.9053,24112.0
2024-04-10 11:25:00,126.43,126.88,126.41,126.88,43969.0,124.925,125.3697,124.9053,125.3697,43969.0
2024-04-10 11:30:00,126.88,126.9,126.27,126.52,46552.0,125.3697,125.3894,124.7669,125.014,46552.0
2024-04-10 11:35:00,126.49,126.57,126.06,126.15,37970.0,124.9843,125.0634,124.5594,124.6484,37970.0
2024-04-10 11:40:00,126.16,126.16,125.77,125.85,60916.0,124.6582,124.6582,124.2729,124.3519,60916.0
2024-04-10 11:45:00,125.88,126.12,125.77,125.95,56926.0,124.3816,124.6187,124.2729,124.4507,56926.0
2024-04-10 11:50:00,125.96,126.1,125.9,126.03,11044.0,124.4606,124.599,124.4013,124.5298,11044.0
2024-04-10 11:55:00,126.0,126.07,125.86,126.01,17369.0,124.5002,124.5693,124.3618,124.51,17369.0
2024-04-10 12:00:00,126.03,126.29,125.84,126.23,37045.0,124.5298,124.7867,124.3421,124.7274,37045.0
2024-04-10 12:05:00,126.25,126.34,125.97,126.08,35043.0,124.7472,124.8361,124.4705,124.5792,35043.0
2024-04-10 12:10:00,126.1,126.11,125.75,125.76,27537.0,124.599,124.6088,124.2531,124.263,27537.0
2024-04-10 12:15:00,125.82,125.98,125.79,125.85,36665.0,124.3223,124.4804,124.2927,124.3519,36665.0
2024-04-10 12:20:00,125.89,125.93,125.76,125.92,19970.0,124.3915,124.431,124.263,124.4211,19970.0
2024-04-10 12:25:00,125.96,126.17,125.96,126.05,27643.0,124.4606,124.6681,124.4606,124.5496,27643.0
2024-04-10 12:30:00,126.05,126.1,125.94,126.03,26051.0,124.5496,124.599,124.4409,124.5298,26051.0
2024-04-10 12:35:00,126.1,126.37,126.1,126.18,46417.0,124.599,124.8657,124.599,124.678,46417.0
2024-04-10 12:40:00,126.16,126.27,126.04,126.05,16946.0,124.6582,124.7669,124.5397,124.5496,16946.0
2024-04-10 12:45:00,126.02,126.28,125.99,126.25,12090.0,124.5199,124.7768,124.4903,124.7472,12090.0
2024-04-10 12:50:00,126.25,126.49,126.11,126.47,32772.0,124.7472,124.9843,124.6088,124.9646,32772.0
2024-04-10 12:55:00,126.47,126.79,126.44,126.64,32644.0,124.9646,125.2807,124.9349,125.1325,32644.0
2024-04-10 13:00:00,126.64,126.82,125.26,125.67,135959.0,125.1325,125.3104,123.769,124.1741,135959.0
2024-04-10 13:05:00,125.62,125.66,125.1,125.12,46560.0,124.1247,124.1642,123.6109,123.6306,46560.0
2024-04-10 13:10:00,125.11,125.62,125.08,125.58,65887.0,123.6207,124.1247,123.5911,124.0852,65887.0
2024-04-10 13:15:00,125.54,126.2,125.33,126.16,75040.0,124.0456,124.6978,123.8381,124.6582,75040.0
2024-04-10 13:20:00,126.15,127.28,126.06,127.17,202045.0,124.6484,125.7649,124.5594,125.6562,202045.0
2024-04-10 13:25:00,127.16,127.34,126.38,126.41,92520.0,125.6463,125.8242,124.8756,124.9053,92520.0
2024-04-10 13:30:00,126.4,126.7,125.55,126.0,267506.0,124.8954,125.1918,124.0555,124.5002,267506.0
2024-04-10 13:35:00,125.91,126.03,125.31,125.44,143184.0,124.4112,124.5298,123.8184,123.9468,143184.0
2024-04-10 13:40:00,125.44,125.92,125.22,125.44,100520.0,123.9468,124.4211,123.7294,123.9468,100520.0
2024-04-10 13:45:00,125.43,125.89,125.37,125.84,50182.0,123.9369,124.3915,123.8776,124.3421,50182.0
2024-04-10 13:50:00,125.8,125.97,125.49,125.92,59527.0,124.3025,124.4705,123.9962,124.4211,59527.0
2024-04-10 13:55:00,125.91,127.2,125.85,126.36,170355.0,124.4112,125.6859,124.3519,124.8559,170355.0
2024-04-10 14:00:00,126.38,126.91,125.91,126.78,87749.0,124.8756,125.3993,124.4112,125.2709,87749.0
2024-04-10 14:05:00,126.74,126.74,126.2,126.53,62619.0,125.2313,125.2313,124.6978,125.0238,62619.0
2024-04-10 14:10:00,126.55,126.81,126.3,126.79,40609.0,125.0436,125.3005,124.7966,125.2807,40609.0
2024-04-10 14:15:00,126.8,127.02,126.1,126.33,51709.0,125.2906,125.508,124.599,124.8262,51709.0
2024-04-10 14:20:00,126.35,126.7,125.81,125.88,53544.0,124.846,125.1918,124.3124,124.3816,53544.0
2024-04-10 14:25:00,125.98,126.32,125.84,125.9,21004.0,124.4804,124.8163,124.3421,124.4013,21004.0
2024-04-10 14:30:00,125.88,126.15,125.76,126.01,19255.0,124.3816,124.6484,124.263,124.51,19255.0
2024-04-10 14:35:00,125.93,126.46,125.89,126.43,35427.0,124.431,124.9547,124.3915,124.925,35427.0
2024-04-10 14:40:00,126.38,126.59,126.25,126.45,27759.0,124.8756,125.0831,124.7472,124.9448,27759.0
2024-04-10 14:45:00,126.47,126.6,126.3,126.47,67598.0,124.9646,125.093,124.7966,124.9646,67598.0
2024-04-10 14:50:00,126.43,126.65,126.02,126.14,96192.0,124.925,125.1424,124.5199,124.6385,96192.0
2024-04-10 14:55:00,126.15,126.15,125.45,125.47,50363.0,124.6484,124.6484,123.9567,123.9765,50363.0
2024-04-10 15:00:00,125.47,125.92,125.38,125.43,39024.0,123.9765,124.4211,123.8875,123.9369,39024.0
2024-04-10 15:05:00,125.48,125.96,125.35,125.91,42851.0,123.9863,124.4606,123.8579,124.4112,42851.0
2024-04-10 15:10:00,125.95,126.58,125.9,126.58,61333.0,124.4507,125.0732,124.4013,125.0732,61333.0
2024-04-10 15:15:00,126.54,126.87,126.38,126.77,112582.0,125.0337,125.3598,124.8756,125.261,112582.0
2024-04-10 15:20:00,126.84,127.14,126.66,127.1,92998.0,125.3302,125.6266,125.1523,125.5871,92998.0
2024-04-10 15:25:00,127.1,127.32,126.67,126.69,96026.0,125.5871,125.8044,125.1622,125.1819,96026.0
2024-04-10 15:30:00,126.75,126.79,126.07,126.25,62396.0,125.2412,125.2807,124.5693,124.7472,62396.0
2024-04-10 15:35:00,126.28,126.46,126.11,126.13,22770.0,124.7768,124.9547,124.6088,124.6286,22770.0
2024-04-10 15:40:00,126.15,126.95,126.14,126.91,49027.0,124.6484,125.4388,124.6385,125.3993,49027.0
2024-04-10 15:45:00,126.87,127.24,126.77,127.02,87911.0,125.3598,125.7254,125.261,125.508,87911.0
2024-04-10 15:50:00,127.02,127.12,126.7,127.03,81813.0,125.508,125.6068,125.1918,125.5179,81813.0
2024-04-10 15:55:00,127.0,127.28,126.57,126.62,183361.0,125.4882,125.7649,125.0634,125.1128,183361.0
2024-04-11 09:30:00,127.63,127.74,127.0,127.42,134780.0,126.1107,126.2194,125.4882,125.9032,134780.0
2024-04-11 09:35:00,127.41,127.45,126.76,126.81,112030.0,125.8934,125.9329,125.2511,125.3005,112030.0
2024-04-11 09:40:00,126.79,127.11,126.46,126.66,107271.0,125.2807,125.5969,124.9547,125.1523,107271.0
2024-04-11 09:45:00,126.67,126.99,126.55,126.78,50284.0,125.1622,125.4784,125.0436,125.2709,50284.0
2024-04-11 09:50:00,126.77,127.05,126.58,126.91,55458.0,125.261,125.5377,125.0732,125.3993,55458.0
2024-04-11 09:55:00,126.95,127.12,126.62,126.8,39340.0,125.4388,125.6068,125.1128,125.2906,39340.0
2024-04-11 10:00:00,126.86,126.87,126.08,126.2,89638.0,125.3499,125.3598,124.5792,124.6978,89638.0
2024-04-11 10:05:00,126.27,126.33,125.67,125.8,100887.0,124.7669,124.8262,124.1741,124.3025,100887.0
2024-04-11 10:10:00,125.85,125.93,125.41,125.73,60393.0,124.3519,124.431,123.9172,124.2334,60393.0
2024-04-11 10:15:00,125.69,125.69,124.98,125.13,82331.0,124.1938,124.1938,123.4923,123.6405,82331.0
2024-04-11 10:20:00,125.14,125.65,125.14,125.6,52911.0,123.6504,124.1543,123.6504,124.1049,52911.0
2024-04-11 10:25:00,125.6,125.6,125.16,125.36,39220.0,124.1049,124.1049,123.6701,123.8678,39220.0
2024-04-11 10:30:00,125.34,125.94,125.24,125.54,98924.0,123.848,124.4409,123.7492,124.0456,98924.0
2024-04-11 10:35:00,125.59,125.99,125.48,125.92,45364.0,124.095,124.4903,123.9863,124.4211,45364.0
2024-04-11 10:40:00,125.96,126.1,125.83,125.97,53251.0,124.4606,124.599,124.3322,124.4705,53251.0
2024-04-11 10:45:00,126.0,126.25,126.0,126.03,67055.0,124.5002,124.7472,124.5002,124.5298,67055.0
2024-04-11 10:50:00,126.03,126.18,125.9,126.11,36132.0,124.5298,124.678,124.4013,124.6088,36132.0
2024-04-11 10:55:00,126.09,126.11,125.75,125.81,21928.0,124.5891,124.6088,124.2531,124.3124,21928.0
2024-04-11 11:00:00,125.82,126.33,125.75,126.21,48063.0,124.3223,124.8262,124.2531,124.7077,48063.0
2024-04-11 11:05:00,126.17,126.19,125.79,125.89,25383.0,124.6681,124.6879,124.2927,124.3915,25383.0
2024-04-11 11:10:00,125.93,126.21,125.92,126.04,22956.0,124.431,124.7077,124.4211,124.5397,22956.0
2024-04-11 11:15:00,126.09,126.48,126.08,126.19,32143.0,124.5891,124.9744,124.5792,124.6879,32143.0
2024-04-11 11:20:00,126.19,126.56,126.16,126.25,31047.0,124.6879,125.0535,124.6582,124.7472,31047.0
2024-04-11 11:25:00,126.25,126.28,126.0,126.06,24450.0,124.7472,124.7768,124.5002,124.5594,24450.0
2024-04-11 11:30:00,126.07,126.36,125.96,126.22,60700.0,124.5693,124.8559,124.4606,124.7175,60700.0
2024-04-11 11:35:00,126.22,126.55,126.15,126.48,24072.0,124.7175,125.0436,124.6484,124.9744,24072.0
2024-04-11 11:40:00,126.49,126.78,126.3,126.34,82922.0,124.9843,125.2709,124.7966,124.8361,82922.0
2024-04-11 11:45:00,126.38,126.74,126.35,126.6,48427.0,124.8756,125.2313,124.846,125.093,48427.0
2024-04-11 11:50:00,126.64,126.79,126.59,126.75,21331.0,125.1325,125.2807,125.0831,125.2412,21331.0
2024-04-11 11:55:00,126.78,127.46,126.77,127.35,61925.0,125.2709,125.9428,125.261,125.8341,61925.0
2024-04-11 12:00:00,127.43,127.5,127.08,127.24,49917.0,125.9131,125.9823,125.5673,125.7254,49917.0
2024-04-11 12:05:00,127.23,127.31,127.11,127.11,16324.0,125.7155,125.7946,125.5969,125.5969,16324.0
2024-04-11 12:10:00,127.13,127.25,127.06,127.25,17891.0,125.6167,125.7353,125.5475,125.7353,17891.0
2024-04-11 12:15:00,127.22,127.37,127.1,127.35,17088.0,125.7056,125.8538,125.5871,125.8341,17088.0
2024-04-11 12:20:00,127.32,127.51,127.16,127.48,27023.0,125.8044,125.9922,125.6463,125.9625,27023.0
2024-04-11 12:25:00,127.48,127.49,127.0,127.01,40291.0,125.9625,125.9724,125.4882,125.4981,40291.0
2024-04-11 12:30:00,127.02,127.25,126.94,127.22,27197.0,125.508,125.7353,125.429,125.7056,27197.0
2024-04-11 12:35:00,127.22,127.32,127.03,127.03,16502.0,125.7056,125.8044,125.5179,125.5179,16502.0
2024-04-11 12:40:00,127.18,127.38,127.1,127.24,19115.0,125.6661,125.8637,125.5871,125.7254,19115.0
2024-04-11 12:45:00,127.24,127.56,127.23,127.56,18758.0,125.7254,126.0416,125.7155,126.0416,18758.0
2024-04-11 12:50:00,127.59,127.61,127.4,127.41,14248.0,126.0712,126.091,125.8835,125.8934,14248.0
2024-04-11 12:55:00,127.4,127.51,127.25,127.3,20045.0,125.8835,125.9922,125.7353,125.7847,20045.0
2024-04-11 13:00:00,127.35,128.1,127.05,128.0,102125.0,125.8341,126.5752,125.5377,126.4763,102125.0
2024-04-11 13:05:00,127.96,128.5,127.92,128.27,79935.0,126.4368,126.9704,126.3973,126.7431,79935.0
2024-04-11 13:10:00,128.3,128.66,128.3,128.62,47031.0,126.7728,127.1285,126.7728,127.089,47031.0
2024-04-11 13:15:00,128.61,129.0,128.43,128.97,52474.0,127.0791,127.4644,126.9012,127.4348,52474.0
2024-04-11 13:20:00,128.96,129.22,128.78,129.0,109190.0,127.4249,127.6818,127.2471,127.4644,109190.0
2024-04-11 13:25:00,129.03,129.29,128.98,128.98,70141.0,127.4941,127.751,127.4447,127.4447,70141.0
2024-04-11 13:30:00,129.08,129.22,129.02,129.1,43669.0,127.5435,127.6818,127.4842,127.5632,43669.0
2024-04-11 13:35:00,129.01,129.09,128.78,128.8,37124.0,127.4743,127.5534,127.2471,127.2668,37124.0
2024-04-11 13:40:00,128.8,129.21,128.62,129.1,40262.0,127.2668,127.6719,127.089,127.5632,40262.0
2024-04-11 13:45:00,129.14,129.31,129.02,129.3,54947.0,127.6028,127.7707,127.4842,127.7609,54947.0
2024-04-11 13:50:00,129.3,129.43,129.12,129.34,54270.0,127.7609,127.8893,127.583,127.8004,54270.0
2024-04-11 13:55:00,129.28,129.44,129.25,129.33,24135.0,127.7411,127.8992,127.7115,127.7905,24135.0
2024-04-11 14:00:00,129.38,129.74,129.29,129.62,81161.0,127.8399,128.1956,127.751,128.0771,81161.0
2024-04-11 14:05:00,129.6,130.28,129.6,130.09,98307.0,128.0573,128.7292,128.0573,128.5415,98307.0
2024-04-11 14:10:00,130.14,130.14,129.86,129.9,60260.0,128.5909,128.5909,128.3142,128.3537,60260.0
2024-04-11 14:15:00,129.92,130.11,129.85,129.87,52625.0,128.3735,128.5612,128.3043,128.3241,52625.0
2024-04-11 14:20:00,129.87,130.02,129.84,130.02,27425.0,128.3241,128.4723,128.2944,128.4723,27425.0
2024-04-11 14:25:00,130.02,130.29,130.0,130.13,69492.0,128.4723,128.7391,128.4525,128.581,69492.0
2024-04-11 14:30:00,130.22,130.36,130.06,130.35,49608.0,128.6699,128.8083,128.5118,128.7984,49608.0
2024-04-11 14:35:00,130.33,130.43,130.24,130.36,24645.0,128.7786,128.8774,128.6897,128.8083,24645.0
2024-04-11 14:40:00,130.43,130.43,130.24,130.33,19363.0,128.8774,128.8774,128.6897,128.7786,19363.0
2024-04-11 14:45:00,130.35,130.36,129.97,130.01,48056.0,128.7984,128.8083,128.4229,128.4624,48056.0
2024-04-11 14:50:00,130.07,130.12,129.76,129.89,42319.0,128.5217,128.5711,128.2154,128.3438,42319.0
2024-04-11 14:55:00,129.88,130.06,129.85,129.88,21460.0,128.334,128.5118,128.3043,128.334,21460.0
2024-04-11 15:00:00,129.86,130.07,129.85,129.92,36409.0,128.3142,128.5217,128.3043,128.3735,36409.0
2024-04-11 15:05:00,129.95,130.24,129.93,130.08,25517.0,128.4031,128.6897,128.3834,128.5316,25517.0
2024-04-11 15:10:00,130.1,130.18,129.84,129.87,28342.0,128.5513,128.6304,128.2944,128.3241,28342.0
2024-04-11 15:15:00,129.87,130.0,129.73,129.79,39906.0,128.3241,128.4525,128.1858,128.245,39906.0
2024-04-11 15:20:00,129.82,130.09,129.78,129.98,15816.0,128.2747,128.5415,128.2352,128.4328,15816.0
2024-04-11 15:25:00,129.96,130.12,129.9,130.0,20146.0,128.413,128.5711,128.3537,128.4525,20146.0
2024-04-11 15:30:00,129.94,130.07,129.85,130.06,23296.0,128.3933,128.5217,128.3043,128.5118,23296.0
2024-04-11 15:35:00,130.04,130.06,129.95,130.04,23048.0,128.4921,128.5118,128.4031,128.4921,23048.0
2024-04-11 15:40:00,130.08,130.23,130.02,130.22,39864.0,128.5316,128.6798,128.4723,128.6699,39864.0
2024-04-11 15:45:00,130.19,130.33,129.96,129.99,66992.0,128.6403,128.7786,128.413,128.4427,66992.0
2024-04-11 15:50:00,129.98,129.98,129.65,129.83,66078.0,128.4328,128.4328,128.1067,128.2846,66078.0
2024-04-11 15:55:00,129.78,129.9,129.32,129.38,135934.0,128.2352,128.3537,127.7806,127.8399,135934.0
2024-04-12 09:30:00,126.54,127.24,126.36,127.0,210852.0,125.0337,125.7254,124.8559,125.4882,210852.0
2024-04-12 09:35:00,127.01,127.21,126.86,127.16,69002.0,125.4981,125.6957,125.3499,125.6463,69002.0
2024-04-12 09:40:00,127.09,127.26,126.92,127.17,86552.0,125.5772,125.7452,125.4092,125.6562,86552.0
2024-04-12 09:45:00,127.16,127.63,127.05,127.26,141636.0,125.6463,126.1107,125.5377,125.7452,141636.0
2024-04-12 09:50:00,127.27,127.52,126.88,127.01,78735.0,125.755,126.0021,125.3697,125.4981,78735.0
2024-04-12 09:55:00,127.02,127.27,126.83,127.27,33589.0,125.508,125.755,125.3203,125.755,33589.0
2024-04-12 10:00:00,127.32,127.32,126.47,126.66,161615.0,125.8044,125.8044,124.9646,125.1523,161615.0
2024-04-12 10:05:00,126.68,126.81,126.06,126.24,139948.0,125.1721,125.3005,124.5594,124.7373,139948.0
2024-04-12 10:10:00,126.23,126.56,126.17,126.4,72042.0,124.7274,125.0535,124.6681,124.8954,72042.0
2024-04-12 10:15:00,126.4,126.66,125.93,126.53,144858.0,124.8954,125.1523,124.431,125.0238,144858.0
2024-04-12 10:20:00,126.51,126.64,126.4,126.41,38468.0,125.0041,125.1325,124.8954,124.9053,38468.0
2024-04-12 10:25:00,126.45,126.47,126.07,126.15,36927.0,124.9448,124.9646,124.5693,124.6484,36927.0
2024-04-12 10:30:00,126.11,126.32,125.91,125.94,97838.0,124.6088,124.8163,124.4112,124.4409,97838.0
2024-04-12 10:35:00,125.96,126.06,125.33,125.51,139985.0,124.4606,124.5594,123.8381,124.016,139985.0
2024-04-12 10:40:00,125.52,125.61,125.11,125.39,84127.0,124.0259,124.1148,123.6207,123.8974,84127.0
2024-04-12 10:45:00,125.38,125.47,125.11,125.18,65686.0,123.8875,123.9765,123.6207,123.6899,65686.0
2024-04-12 10:50:00,125.13,125.3,124.76,125.22,114700.0,123.6405,123.8085,123.2749,123.7294,114700.0
2024-04-12 10:55:00,125.26,125.43,124.94,124.99,128617.0,123.769,123.9369,123.4528,123.5022,128617.0
2024-04-12 11:00:00,125.0,125.53,124.91,125.51,91025.0,123.5121,124.0357,123.4231,124.016,91025.0
2024-04-12 11:05:00,125.5,125.5,125.11,125.16,54109.0,124.0061,124.0061,123.6207,123.6701,54109.0
2024-04-12 11:10:00,125.11,125.46,125.05,125.31,90850.0,123.6207,123.9666,123.5615,123.8184,90850.0
2024-04-12 11:15:00,125.29,125.81,125.2,125.7,82718.0,123.7986,124.3124,123.7097,124.2037,82718.0
2024-04-12 11:20:00,125.72,125.81,125.46,125.59,46818.0,124.2235,124.3124,123.9666,124.095,46818.0
2024-04-12 11:25:00,125.57,125.92,125.5,125.89,53061.0,124.0753,124.4211,124.0061,124.3915,53061.0
2024-04-12 11:30:00,125.92,126.11,125.83,126.08,58735.0,124.4211,124.6088,124.3322,124.5792,58735.0
2024-04-12 11:35:00,126.1,126.25,125.81,125.85,60080.0,124.599,124.7472,124.3124,124.3519,60080.0
2024-04-12 11:40:00,125.86,125.95,125.62,125.92,48190.0,124.3618,124.4507,124.1247,124.4211,48190.0
2024-04-12 11:45:00,125.92,126.27,125.84,126.19,54885.0,124.4211,124.7669,124.3421,124.6879,54885.0
2024-04-12 11:50:00,126.25,126.25,125.79,125.89,61387.0,124.7472,124.7472,124.2927,124.3915,61387.0
2024-04-12 11:55:00,125.92,126.02,125.78,125.82,27496.0,124.4211,124.5199,124.2828,124.3223,27496.0
2024-04-12 12:00:00,125.82,125.85,125.48,125.61,28881.0,124.3223,124.3519,123.9863,124.1148,28881.0
2024-04-12 12:05:00,125.66,125.9,125.63,125.64,23335.0,124.1642,124.4013,124.1346,124.1444,23335.0
2024-04-12 12:10:00,125.64,125.67,125.25,125.25,36927.0,124.1444,124.1741,123.7591,123.7591,36927.0
2024-04-12 12:15:00,125.33,125.36,124.62,124.66,105997.0,123.8381,123.8678,123.1366,123.1761,105997.0
2024-04-12 12:20:00,124.66,125.13,124.66,125.04,147290.0,123.1761,123.6405,123.1761,123.5516,147290.0
2024-04-12 12:25:00,125.0,125.19,124.57,124.64,105229.0,123.5121,123.6998,123.0872,123.1563,105229.0
2024-04-12 12:30:00,124.67,124.78,124.23,124.45,113001.0,123.186,123.2947,122.7512,122.9686,113001.0
2024-04-12 12:35:00,124.46,124.52,123.71,123.95,135310.0,122.9785,123.0378,122.2374,122.4746,135310.0
2024-04-12 12:40:00,123.94,124.06,123.74,123.78,113667.0,122.4647,122.5832,122.2671,122.3066,113667.0
2024-04-12 12:45:00,123.78,124.0,123.63,123.69,94107.0,122.3066,122.524,122.1584,122.2176,94107.0
2024-04-12 12:50:00,123.73,124.07,123.73,123.9,97074.0,122.2572,122.5931,122.2572,122.4251,97074.0
2024-04-12 12:55:00,123.88,124.01,123.72,123.72,29739.0,122.4054,122.5338,122.2473,122.2473,29739.0
2024-04-12 13:00:00,123.7,123.87,123.43,123.57,66219.0,122.2275,122.3955,121.9607,122.0991,66219.0
2024-04-12 13:05:00,123.61,123.83,123.28,123.46,43483.0,122.1386,122.356,121.8125,121.9904,43483.0
2024-04-12 13:10:00,123.48,123.8,123.46,123.73,31896.0,122.0101,122.3263,121.9904,122.2572,31896.0
2024-04-12 13:15:00,123.7,124.09,123.58,123.6,95294.0,122.2275,122.6129,122.109,122.1287,95294.0
2024-04-12 13:20:00,123.53,123.55,123.1,123.12,52112.0,122.0596,122.0793,121.6347,121.6544,52112.0
2024-04-12 13:25:00,123.13,123.29,122.88,123.06,102102.0,121.6643,121.8224,121.4173,121.5951,102102.0
2024-04-12 13:30:00,123.02,123.03,122.77,122.9,205432.0,121.5556,121.5655,121.3086,121.4371,205432.0
2024-04-12 13:35:00,122.89,123.02,122.78,123.02,47165.0,121.4272,121.5556,121.3185,121.5556,47165.0
2024-04-12 13:40:00,122.97,123.67,122.97,123.5,76550.0,121.5062,122.1979,121.5062,122.0299,76550.0
2024-04-12 13:45:00,123.55,124.13,123.5,123.94,80844.0,122.0793,122.6524,122.0299,122.4647,80844.0
2024-04-12 13:50:00,124.02,124.2,123.67,123.7,89870.0,122.5437,122.7216,122.1979,122.2275,89870.0
2024-04-12 13:55:00,123.73,123.96,123.61,123.64,34505.0,122.2572,122.4844,122.1386,122.1682,34505.0
2024-04-12 14:00:00,123.59,123.61,123.25,123.57,59290.0,122.1188,122.1386,121.7829,122.0991,59290.0
2024-04-12 14:05:00,123.56,124.33,123.54,124.13,117762.0,122.0892,122.85,122.0694,122.6524,117762.0
2024-04-12 14:10:00,124.16,124.33,123.87,123.91,82185.0,122.6821,122.85,122.3955,122.435,82185.0
2024-04-12 14:15:00,123.89,124.26,123.87,124.0,31647.0,122.4153,122.7809,122.3955,122.524,31647.0
2024-04-12 14:20:00,124.06,124.16,123.71,123.71,26702.0,122.5832,122.6821,122.2374,122.2374,26702.0
2024-04-12 14:25:00,123.73,123.81,123.5,123.75,71509.0,122.2572,122.3362,122.0299,122.2769,71509.0
2024-04-12 14:30:00,123.76,123.81,123.28,123.55,45425.0,122.2868,122.3362,121.8125,122.0793,45425.0
2024-04-12 14:35:00,123.44,123.56,123.1,123.1,50314.0,121.9706,122.0892,121.6347,121.6347,50314.0
2024-04-12 14:40:00,123.17,123.61,123.04,123.24,65158.0,121.7038,122.1386,121.5754,121.773,65158.0
2024-04-12 14:45:00,123.26,123.38,123.09,123.09,48966.0,121.7928,121.9113,121.6248,121.6248,48966.0
2024-04-12 14:50:00,123.19,123.54,123.14,123.42,48213.0,121.7236,122.0694,121.6742,121.9509,48213.0
2024-04-12 14:55:00,123.41,123.48,122.95,122.99,67847.0,121.941,122.0101,121.4865,121.526,67847.0
2024-04-12 15:00:00,122.95,123.1,122.7,123.05,50426.0,121.4865,121.6347,121.2394,121.5853,50426.0
2024-04-12 15:05:00,123.05,123.23,122.78,122.88,65474.0,121.5853,121.7631,121.3185,121.4173,65474.0
2024-04-12 15:10:00,122.97,123.11,122.77,122.77,32604.0,121.5062,121.6446,121.3086,121.3086,32604.0
2024-04-12 15:15:00,122.78,123.12,122.59,122.98,137690.0,121.3185,121.6544,121.1307,121.5161,137690.0
2024-04-12 15:20:00,122.96,123.25,122.9,123.14,46092.0,121.4963,121.7829,121.4371,121.6742,46092.0
2024-04-12 15:25:00,123.17,123.34,122.86,122.91,44406.0,121.7038,121.8718,121.3975,121.4469,44406.0
2024-04-12 15:30:00,122.91,123.4,122.82,123.22,36920.0,121.4469,121.9311,121.358,121.7532,36920.0
2024-04-12 15:35:00,123.16,123.16,122.72,122.77,53389.0,121.694,121.694,121.2592,121.3086,53389.0
2024-04-12 15:40:00,122.76,123.66,122.76,123.65,81383.0,121.2987,122.188,121.2987,122.1781,81383.0
2024-04-12 15:45:00,123.66,123.92,123.52,123.82,103753.0,122.188,122.4449,122.0497,122.3461,103753.0
2024-04-12 15:50:00,123.84,123.94,123.19,123.46,144130.0,122.3659,122.4647,121.7236,121.9904,144130.0
2024-04-12 15:55:00,123.46,123.97,123.38,123.9,156847.0,121.9904,122.4943,121.9113,122.4251,156847.0
2024-04-15 09:30:00,127.0,127.1,126.42,126.45,245678.0,125.4882,125.5871,124.9152,124.9448,245678.0
2024-04-15 09:35:00,126.45,126.71,126.3,126.65,97940.0,124.9448,125.2017,124.7966,125.1424,97940.0
2024-04-15 09:40:00,126.68,127.06,126.67,126.92,85198.0,125.1721,125.5475,125.1622,125.4092,85198.0
2024-04-15 09:45:00,126.94,127.03,126.38,126.67,132537.0,125.429,125.5179,124.8756,125.1622,132537.0
2024-04-15 09:50:00,126.69,126.91,126.67,126.85,66728.0,125.1819,125.3993,125.1622,125.34,66728.0
2024-04-15 09:55:00,126.92,126.92,126.56,126.81,54627.0,125.4092,125.4092,125.0535,125.3005,54627.0
2024-04-15 10:00:00,126.82,126.88,126.5,126.5,58508.0,125.3104,125.3697,124.9942,124.9942,58508.0
2024-04-15 10:05:00,126.55,126.61,125.5,125.5,142803.0,125.0436,125.1029,124.0061,124.0061,142803.0
2024-04-15 10:10:00,125.45,125.54,124.67,125.07,147557.0,123.9567,124.0456,123.186,123.5812,147557.0
2024-04-15 10:15:00,125.08,125.74,125.06,125.52,72073.0,123.5911,124.2432,123.5713,124.0259,72073.0
2024-04-15 10:20:00,125.51,125.52,124.91,125.22,78968.0,124.016,124.0259,123.4231,123.7294,78968.0
2024-04-15 10:25:00,125.23,125.27,124.86,125.12,131829.0,123.7393,123.7788,123.3737,123.6306,131829.0
2024-04-15 10:30:00,125.15,125.4,124.89,124.89,77298.0,123.6603,123.9073,123.4034,123.4034,77298.0
2024-04-15 10:35:00,124.88,125.19,124.33,124.48,143857.0,123.3935,123.6998,122.85,122.9982,143857.0
2024-04-15 10:40:00,124.54,124.88,124.43,124.73,127284.0,123.0575,123.3935,122.9488,123.2453,127284.0
2024-04-15 10:45:00,124.7,124.95,124.36,124.9,65752.0,123.2156,123.4626,122.8797,123.4132,65752.0
2024-04-15 10:50:00,124.86,124.86,124.22,124.29,41067.0,123.3737,123.3737,122.7413,122.8105,41067.0
2024-04-15 10:55:00,124.27,124.53,124.02,124.04,35648.0,122.7907,123.0476,122.5437,122.5635,35648.0
2024-04-15 11:00:00,124.05,124.31,123.88,124.23,56033.0,122.5734,122.8303,122.4054,122.7512,56033.0
2024-04-15 11:05:00,124.21,124.31,124.02,124.06,46809.0,122.7315,122.8303,122.5437,122.5832,46809.0
2024-04-15 11:10:00,124.08,124.37,124.03,124.18,39640.0,122.603,122.8896,122.5536,122.7018,39640.0
2024-04-15 11:15:00,124.17,124.21,123.97,124.1,35996.0,122.6919,122.7315,122.4943,122.6228,35996.0
2024-04-15 11:20:00,124.14,124.14,123.84,124.03,65891.0,122.6623,122.6623,122.3659,122.5536,65891.0
2024-04-15 11:25:00,123.98,124.42,123.95,124.41,42372.0,122.5042,122.939,122.4746,122.9291,42372.0
2024-04-15 11:30:00,124.4,124.82,124.37,124.78,64995.0,122.9192,123.3342,122.8896,123.2947,64995.0
2024-04-15 11:35:00,124.78,124.92,124.55,124.7,208117.0,123.2947,123.433,123.0674,123.2156,208117.0
2024-04-15 11:40:00,124.71,124.91,124.45,124.58,42548.0,123.2255,123.4231,122.9686,123.0971,42548.0
2024-04-15 11:45:00,124.54,124.79,124.46,124.49,32140.0,123.0575,123.3046,122.9785,123.0081,32140.0
2024-04-15 11:50:00,124.51,125.12,124.5,125.11,32867.0,123.0279,123.6306,123.018,123.6207,32867.0
2024-04-15 11:55:00,125.12,125.13,124.88,124.93,165346.0,123.6306,123.6405,123.3935,123.4429,165346.0
2024-04-15 12:00:00,124.95,125.15,124.83,125.12,29489.0,123.4626,123.6603,123.3441,123.6306,29489.0
2024-04-15 12:05:00,125.12,125.12,124.88,125.08,23538.0,123.6306,123.6306,123.3935,123.5911,23538.0
2024-04-15 12:10:00,125.09,125.14,124.88,125.0,21393.0,123.601,123.6504,123.3935,123.5121,21393.0
2024-04-15 12:15:00,124.99,125.05,124.43,124.48,41774.0,123.5022,123.5615,122.9488,122.9982,41774.0
2024-04-15 12:20:00,124.48,124.61,123.68,123.73,60106.0,122.9982,123.1267,122.2078,122.2572,60106.0
2024-04-15 12:25:00,123.77,123.85,123.53,123.68,140275.0,122.2967,122.3757,122.0596,122.2078,140275.0
2024-04-15 12:30:00,123.65,123.65,123.25,123.37,102607.0,122.1781,122.1781,121.7829,121.9015,102607.0
2024-04-15 12:35:00,123.37,123.48,123.0,123.16,85538.0,121.9015,122.0101,121.5359,121.694,85538.0
2024-04-15 12:40:00,123.21,123.42,122.9,123.02,54046.0,121.7434,121.9509,121.4371,121.5556,54046.0
2024-04-15 12:45:00,123.02,123.26,122.89,123.09,56073.0,121.5556,121.7928,121.4272,121.6248,56073.0
2024-04-15 12:50:00,123.06,123.27,123.0,123.2,109376.0,121.5951,121.8026,121.5359,121.7335,109376.0
2024-04-15 12:55:00,123.18,123.38,123.05,123.29,21234.0,121.7137,121.9113,121.5853,121.8224,21234.0
2024-04-15 13:00:00,123.29,123.38,122.94,123.26,26974.0,121.8224,121.9113,121.4766,121.7928,26974.0
2024-04-15 13:05:00,123.22,123.65,123.2,123.56,32366.0,121.7532,122.1781,121.7335,122.0892,32366.0
2024-04-15 13:10:00,123.54,123.54,122.96,122.96,42891.0,122.0694,122.0694,121.4963,121.4963,42891.0
2024-04-15 13:15:00,123.01,123.05,122.22,122.26,107253.0,121.5457,121.5853,120.7651,120.8047,107253.0
2024-04-15 13:20:00,122.26,122.29,121.66,121.73,200966.0,120.8047,120.8343,120.2118,120.281,200966.0
2024-04-15 13:25:00,121.78,121.8,120.73,120.75,147946.0,120.3304,120.3501,119.2929,119.3126,147946.0
2024-04-15 13:30:00,120.78,120.78,120.01,120.45,415704.0,119.3423,119.3423,118.5815,119.0162,415704.0
2024-04-15 13:35:00,120.49,120.92,120.18,120.2,201460.0,119.0557,119.4806,118.7494,118.7692,201460.0
2024-04-15 13:40:00,120.21,120.8,119.99,120.26,197182.0,118.7791,119.362,118.5617,118.8285,197182.0
2024-04-15 13:45:00,120.24,120.51,119.85,119.95,107012.0,118.8087,119.0755,118.4234,118.5222,107012.0
2024-04-15 13:50:00,119.97,120.36,119.61,120.25,133337.0,118.5419,118.9273,118.1862,118.8186,133337.0
2024-04-15 13:55:00,120.23,120.78,120.12,120.6,159486.0,118.7988,119.3423,118.6901,119.1644,159486.0
2024-04-15 14:00:00,120.59,120.63,120.02,120.32,97092.0,119.1545,119.1941,118.5913,118.8878,97092.0
2024-04-15 14:05:00,120.3,120.5,119.92,120.05,77200.0,118.868,119.0656,118.4925,118.621,77200.0
2024-04-15 14:10:00,120.06,120.06,119.44,119.7,168495.0,118.6309,118.6309,118.0182,118.2751,168495.0
2024-04-15 14:15:00,119.7,119.91,119.46,119.87,98697.0,118.2751,118.4826,118.038,118.4431,98697.0
2024-04-15 14:20:00,119.86,120.04,119.42,119.51,61623.0,118.4332,118.6111,117.9985,118.0874,61623.0
2024-04-15 14:25:00,119.54,120.05,119.53,119.72,59084.0,118.117,118.621,118.1072,118.2949,59084.0
2024-04-15 14:30:00,119.66,120.37,119.57,120.29,100550.0,118.2356,118.9372,118.1467,118.8581,100550.0
2024-04-15 14:35:00,120.28,120.69,120.03,120.12,75690.0,118.8482,119.2534,118.6012,118.6901,75690.0
2024-04-15 14:40:00,120.16,120.38,119.92,119.99,42939.0,118.7297,118.947,118.4925,118.5617,42939.0
2024-04-15 14:45:00,119.99,120.02,119.55,119.6,64108.0,118.5617,118.5913,118.1269,118.1763,64108.0
2024-04-15 14:50:00,119.65,119.66,119.19,119.25,63941.0,118.2257,118.2356,117.7712,117.8305,63941.0
2024-04-15 14:55:00,119.25,119.92,119.25,119.75,32001.0,117.8305,118.4925,117.8305,118.3245,32001.0
2024-04-15 15:00:00,119.7,119.8,119.18,119.21,58325.0,118.2751,118.374,117.7613,117.791,58325.0
2024-04-15 15:05:00,119.18,119.43,119.07,119.42,79813.0,117.7613,118.0084,117.6526,117.9985,79813.0
2024-04-15 15:10:00,119.43,119.54,119.2,119.27,29493.0,118.0084,118.117,117.7811,117.8503,29493.0
2024-04-15 15:15:00,119.22,119.38,118.6,118.66,60311.0,117.8009,117.959,117.1882,117.2475,60311.0
2024-04-15 15:20:00,118.7,119.52,118.67,119.34,73141.0,117.287,118.0973,117.2574,117.9194,73141.0
2024-04-15 15:25:00,119.36,119.5,119.02,119.1,50036.0,117.9392,118.0775,117.6032,117.6823,50036.0
2024-04-15 15:30:00,119.09,119.81,119.08,119.47,86623.0,117.6724,118.3838,117.6625,118.0479,86623.0
2024-04-15 15:35:00,119.5,119.67,119.26,119.59,60016.0,118.0775,118.2455,117.8404,118.1665,60016.0
2024-04-15 15:40:00,119.58,119.62,119.1,119.16,117553.0,118.1566,118.1961,117.6823,117.7416,117553.0
2024-04-15 15:45:00,119.17,119.78,119.06,119.72,75891.0,117.7515,118.3542,117.6428,118.2949,75891.0
2024-04-15 15:50:00,119.69,119.72,119.36,119.55,118987.0,118.2653,118.2949,117.9392,118.1269,118987.0
2024-04-15 15:55:00,119.54,119.75,119.21,119.28,196048.0,118.117,118.3245,117.791,117.8601,196048.0
2024-04-16 09:30:00,119.52,119.68,119.24,119.63,124632.0,118.0973,118.2554,117.8206,118.206,124632.0
2024-04-16 09:35:00,119.59,119.59,118.58,118.95,107777.0,118.1665,118.1665,117.1685,117.5341,107777.0
2024-04-16 09:40:00,118.85,118.94,118.51,118.8,100394.0,117.4353,117.5242,117.0993,117.3859,100394.0
2024-04-16 09:45:00,118.75,118.91,118.12,118.48,118581.0,117.3365,117.4945,116.714,117.0697,118581.0
2024-04-16 09:50:00,118.44,118.85,118.43,118.81,125904.0,117.0301,117.4353,117.0203,117.3957,125904.0
2024-04-16 09:55:00,118.76,119.52,118.71,119.15,150433.0,117.3463,118.0973,117.2969,117.7317,150433.0
2024-04-16 10:00:00,119.16,119.18,118.78,119.09,38461.0,117.7416,117.7613,117.3661,117.6724,38461.0
2024-04-16 10:05:00,119.05,119.35,118.68,119.26,39575.0,117.6329,117.9293,117.2673,117.8404,39575.0
2024-04-16 10:10:00,119.21,119.52,119.08,119.51,28661.0,117.791,118.0973,117.6625,118.0874,28661.0
2024-04-16 10:15:00,119.48,119.74,119.21,119.27,35411.0,118.0578,118.3147,117.791,117.8503,35411.0
2024-04-16 10:20:00,119.38,119.49,118.79,118.85,36842.0,117.959,118.0676,117.376,117.4353,36842.0
2024-04-16 10:25:00,118.84,118.98,118.28,118.28,48040.0,117.4254,117.5637,116.872,116.872,48040.0
2024-04-16 10:30:00,118.25,118.52,118.03,118.21,144820.0,116.8424,117.1092,116.625,116.8029,144820.0
2024-04-16 10:35:00,118.21,118.38,117.75,118.07,105526.0,116.8029,116.9709,116.3484,116.6645,105526.0
2024-04-16 10:40:00,118.04,118.4,117.98,118.31,45970.0,116.6349,116.9906,116.5756,116.9017,45970.0
2024-04-16 10:45:00,118.29,118.68,118.26,118.43,50071.0,116.8819,117.2673,116.8523,117.0203,50071.0
2024-04-16 10:50:00,118.41,118.43,118.03,118.26,45588.0,117.0005,117.0203,116.625,116.8523,45588.0
2024-04-16 10:55:00,118.32,118.42,118.12,118.18,35243.0,116.9116,117.0104,116.714,116.7732,35243.0
2024-04-16 11:00:00,118.21,118.63,118.04,118.46,72851.0,116.8029,117.2179,116.6349,117.0499,72851.0
2024-04-16 11:05:00,118.47,118.74,118.39,118.63,49443.0,117.0598,117.3266,116.9807,117.2179,49443.0
2024-04-16 11:10:00,118.65,118.8,118.43,118.54,66692.0,117.2376,117.3859,117.0203,117.129,66692.0
2024-04-16 11:15:00,118.55,118.92,118.48,118.55,62630.0,117.1388,117.5044,117.0697,117.1388,62630.0
2024-04-16 11:20:00,118.51,119.01,118.43,118.92,27606.0,117.0993,117.5934,117.0203,117.5044,27606.0
2024-04-16 11:25:00,118.9,119.07,118.88,118.97,44057.0,117.4847,117.6526,117.4649,117.5538,44057.0
2024-04-16 11:30:00,118.96,118.96,118.59,118.94,33915.0,117.544,117.544,117.1784,117.5242,33915.0
2024-04-16 11:35:00,118.9,118.98,118.71,118.72,29888.0,117.4847,117.5637,117.2969,117.3068,29888.0
2024-04-16 11:40:00,118.71,119.16,118.71,119.1,45131.0,117.2969,117.7416,117.2969,117.6823,45131.0
2024-04-16 11:45:00,119.11,119.27,118.83,119.08,38210.0,117.6922,117.8503,117.4155,117.6625,38210.0
2024-04-16 11:50:00,119.12,119.76,119.12,119.76,42838.0,117.702,118.3344,117.702,118.3344,42838.0
2024-04-16 11:55:00,119.76,119.81,118.97,119.03,81275.0,118.3344,118.3838,117.5538,117.6131,81275.0
2024-04-16 12:00:00,119.03,119.04,118.48,118.7,40814.0,117.6131,117.623,117.0697,117.287,40814.0
2024-04-16 12:05:00,118.64,119.26,118.6,119.18,77959.0,117.2278,117.8404,117.1882,117.7613,77959.0
2024-04-16 12:10:00,119.25,119.32,119.0,119.32,32159.0,117.8305,117.8997,117.5835,117.8997,32159.0
2024-04-16 12:15:00,119.29,119.4,119.2,119.32,32146.0,117.87,117.9787,117.7811,117.8997,32146.0
2024-04-16 12:20:00,119.31,119.41,119.15,119.29,15743.0,117.8898,117.9886,117.7317,117.87,15743.0
2024-04-16 12:25:00,119.27,119.55,119.12,119.2,17284.0,117.8503,118.1269,117.702,117.7811,17284.0
2024-04-16 12:30:00,119.19,119.46,119.15,119.18,32188.0,117.7712,118.038,117.7317,117.7613,32188.0
2024-04-16 12:35:00,119.18,119.27,119.02,119.15,36052.0,117.7613,117.8503,117.6032,117.7317,36052.0
2024-04-16 12:40:00,119.19,119.4,118.96,119.02,29094.0,117.7712,117.9787,117.544,117.6032,29094.0
2024-04-16 12:45:00,119.04,119.48,118.99,119.48,24833.0,117.623,118.0578,117.5736,118.0578,24833.0
2024-04-16 12:50:00,119.42,119.63,119.23,119.26,21883.0,117.9985,118.206,117.8107,117.8404,21883.0
2024-04-16 12:55:00,119.3,119.33,118.99,119.23,17205.0,117.8799,117.9095,117.5736,117.8107,17205.0
2024-04-16 13:00:00,119.28,119.29,118.72,118.78,43904.0,117.8601,117.87,117.3068,117.3661,43904.0
2024-04-16 13:05:00,118.8,119.36,118.66,119.25,36623.0,117.3859,117.9392,117.2475,117.8305,36623.0
2024-04-16 13:10:00,119.24,119.41,118.95,119.26,32107.0,117.8206,117.9886,117.5341,117.8404,32107.0
2024-04-16 13:15:00,119.3,119.48,119.09,119.35,19247.0,117.8799,118.0578,117.6724,117.9293,19247.0
2024-04-16 13:20:00,119.32,119.52,119.18,119.5,42612.0,117.8997,118.0973,117.7613,118.0775,42612.0
2024-04-16 13:25:00,119.46,119.57,118.96,119.05,50942.0,118.038,118.1467,117.544,117.6329,50942.0
2024-04-16 13:30:00,119.09,119.2,117.59,118.5,187446.0,117.6724,117.7811,116.1903,117.0894,187446.0
2024-04-16 13:35:00,118.48,119.28,118.44,118.88,100084.0,117.0697,117.8601,117.0301,117.4649,100084.0
2024-04-16 13:40:00,118.88,119.45,118.82,118.91,69302.0,117.4649,118.0281,117.4056,117.4945,69302.0
2024-04-16 13:45:00,119.01,119.25,118.41,118.41,58089.0,117.5934,117.8305,117.0005,117.0005,58089.0
2024-04-16 13:50:00,118.42,118.91,117.9,118.68,86857.0,117.0104,117.4945,116.4966,117.2673,86857.0
2024-04-16 13:55:00,118.64,118.93,118.5,118.79,25275.0,117.2278,117.5143,117.0894,117.376,25275.0
2024-04-16 14:00:00,118.81,119.05,118.43,119.02,52174.0,117.3957,117.6329,117.0203,117.6032,52174.0
2024-04-16 14:05:00,119.02,120.53,118.94,120.46,147496.0,117.6032,119.0953,117.5242,119.0261,147496.0
2024-04-16 14:10:00,120.43,120.62,119.33,119.35,85253.0,118.9965,119.1842,117.9095,117.9293,85253.0
2024-04-16 14:15:00,119.41,119.47,118.52,118.58,84343.0,117.9886,118.0479,117.1092,117.1685,84343.0
2024-04-16 14:20:00,118.65,118.76,117.86,118.19,95374.0,117.2376,117.3463,116.457,116.7831,95374.0
2024-04-16 14:25:00,118.28,118.85,117.92,118.17,70083.0,116.872,117.4353,116.5163,116.7634,70083.0
2024-04-16 14:30:00,118.15,119.02,118.14,118.96,83795.0,116.7436,117.6032,116.7337,117.544,83795.0
2024-04-16 14:35:00,119.02,119.09,118.59,118.91,48812.0,117.6032,117.6724,117.1784,117.4945,48812.0
2024-04-16 14:40:00,118.91,119.23,118.8,118.99,35546.0,117.4945,117.8107,117.3859,117.5736,35546.0
2024-04-16 14:45:00,119.08,119.31,118.8,119.09,21761.0,117.6625,117.8898,117.3859,117.6724,21761.0
2024-04-16 14:50:00,119.05,119.93,119.05,119.76,51799.0,117.6329,118.5024,117.6329,118.3344,51799.0
2024-04-16 14:55:00,119.75,120.11,119.63,120.1,26527.0,118.3245,118.6803,118.206,118.6704,26527.0
2024-04-16 15:00:00,120.16,120.16,119.59,119.7,51934.0,118.7297,118.7297,118.1665,118.2751,51934.0
2024-04-16 15:05:00,119.68,119.9,119.52,119.75,38237.0,118.2554,118.4728,118.0973,118.3245,38237.0
2024-04-16 15:10:00,119.75,119.89,119.63,119.67,22916.0,118.3245,118.4629,118.206,118.2455,22916.0
2024-04-16 15:15:00,119.6,119.82,119.37,119.82,29017.0,118.1763,118.3937,117.9491,118.3937,29017.0
2024-04-16 15:20:00,119.81,120.0,119.58,119.92,37235.0,118.3838,118.5716,118.1566,118.4925,37235.0
2024-04-16 15:25:00,119.89,120.12,119.82,120.01,34742.0,118.4629,118.6901,118.3937,118.5815,34742.0
2024-04-16 15:30:00,120.01,120.01,118.74,118.75,72242.0,118.5815,118.5815,117.3266,117.3365,72242.0
2024-04-16 15:35:00,118.74,119.36,118.56,119.26,85743.0,117.3266,117.9392,117.1487,117.8404,85743.0
2024-04-16 15:40:00,119.2,119.25,118.88,119.16,66771.0,117.7811,117.8305,117.4649,117.7416,66771.0
2024-04-16 15:45:00,119.18,119.44,118.99,119.33,64450.0,117.7613,118.0182,117.5736,117.9095,64450.0
2024-04-16 15:50:00,119.31,119.49,119.15,119.3,80314.0,117.8898,118.0676,117.7317,117.8799,80314.0
2024-04-16 15:55:00,119.31,119.39,118.35,118.49,143952.0,117.8898,117.9688,116.9412,117.0795,143952.0
2024-04-17 09:30:00,120.23,120.26,119.83,119.87,117227.0,118.7988,118.8285,118.4036,118.4431,117227.0
2024-04-17 09:35:00,119.86,120.14,119.67,119.97,86004.0,118.4332,118.7099,118.2455,118.5419,86004.0
2024-04-17 09:40:00,119.99,120.25,119.67,120.16,77367.0,118.5617,118.8186,118.2455,118.7297,77367.0
2024-04-17 09:45:00,120.17,120.36,119.79,119.79,65332.0,118.7395,118.9273,118.3641,118.3641,65332.0
2024-04-17 09:50:00,119.82,119.97,119.54,119.72,78062.0,118.3937,118.5419,118.117,118.2949,78062.0
2024-04-17 09:55:00,119.71,119.93,119.5,119.75,59310.0,118.285,118.5024,118.0775,118.3245,59310.0
2024-04-17 10:00:00,119.72,119.73,118.88,119.03,119161.0,118.2949,118.3048,117.4649,117.6131,119161.0
2024-04-17 10:05:00,119.02,119.44,119.01,119.32,82959.0,117.6032,118.0182,117.5934,117.8997,82959.0
2024-04-17 10:10:00,119.29,119.37,118.65,118.85,86670.0,117.87,117.9491,117.2376,117.4353,86670.0
2024-04-17 10:15:00,118.82,118.96,118.62,118.82,30814.0,117.4056,117.544,117.208,117.4056,30814.0
2024-04-17 10:20:00,118.76,118.86,118.38,118.75,56612.0,117.3463,117.4451,116.9709,117.3365,56612.0
2024-04-17 10:25:00,118.8,119.27,118.8,119.02,78678.0,117.3859,117.8503,117.3859,117.6032,78678.0
2024-04-17 10:30:00,119.03,119.13,118.76,118.81,32922.0,117.6131,117.7119,117.3463,117.3957,32922.0
2024-04-17 10:35:00,118.76,118.93,118.47,118.7,46360.0,117.3463,117.5143,117.0598,117.287,46360.0
2024-04-17 10:40:00,118.69,118.8,118.5,118.65,41993.0,117.2772,117.3859,117.0894,117.2376,41993.0
2024-04-17 10:45:00,118.65,119.05,118.53,118.93,47479.0,117.2376,117.6329,117.1191,117.5143,47479.0
2024-04-17 10:50:00,118.91,118.93,117.51,117.71,122017.0,117.4945,117.5143,116.1112,116.3088,122017.0
2024-04-17 10:55:00,117.74,118.1,117.73,118.0,52030.0,116.3385,116.6942,116.3286,116.5954,52030.0
2024-04-17 11:00:00,118.02,118.79,117.98,118.72,88973.0,116.6151,117.376,116.5756,117.3068,88973.0
2024-04-17 11:05:00,118.76,118.76,118.04,118.21,56904.0,117.3463,117.3463,116.6349,116.8029,56904.0
2024-04-17 11:10:00,118.24,118.29,117.89,117.98,51011.0,116.8325,116.8819,116.4867,116.5756,51011.0
2024-04-17 11:15:00,118.0,118.2,117.71,117.74,43039.0,116.5954,116.793,116.3088,116.3385,43039.0
2024-04-17 11:20:00,117.73,118.03,117.61,117.84,83763.0,116.3286,116.625,116.21,116.4373,83763.0
2024-04-17 11:25:00,117.82,118.08,117.45,117.46,116313.0,116.4175,116.6744,116.0519,116.0618,116313.0
2024-04-17 11:30:00,117.47,117.5,116.68,116.81,154446.0,116.0717,116.1013,115.2911,115.4195,154446.0
2024-04-17 11:35:00,116.8,117.09,116.76,116.96,85220.0,115.4097,115.6962,115.3701,115.5678,85220.0
2024-04-17 11:40:00,116.96,117.44,116.96,117.3,83378.0,115.5678,116.042,115.5678,115.9037,83378.0
2024-04-17 11:45:00,117.33,117.38,116.89,117.04,70222.0,115.9334,115.9828,115.4986,115.6468,70222.0
2024-04-17 11:50:00,117.03,117.35,116.99,117.27,45476.0,115.6369,115.9531,115.5974,115.8741,45476.0
2024-04-17 11:55:00,117.26,117.37,117.11,117.19,47947.0,115.8642,115.9729,115.716,115.795,47947.0
2024-04-17 12:00:00,117.14,117.21,116.52,116.54,88277.0,115.7456,115.8148,115.133,115.1528,88277.0
2024-04-17 12:05:00,116.59,116.6,116.09,116.26,95875.0,115.2022,115.212,114.7081,114.8761,95875.0
2024-04-17 12:10:00,116.24,116.85,116.24,116.68,142518.0,114.8563,115.4591,114.8563,115.2911,142518.0
2024-04-17 12:15:00,116.68,116.74,116.38,116.43,39765.0,115.2911,115.3504,114.9947,115.0441,39765.0
2024-04-17 12:20:00,116.45,116.75,116.17,116.25,77511.0,115.0638,115.3603,114.7872,114.8662,77511.0
2024-04-17 12:25:00,116.24,116.64,116.18,116.31,60435.0,114.8563,115.2516,114.797,114.9255,60435.0
2024-04-17 12:30:00,116.28,116.38,115.99,116.2,72668.0,114.8959,114.9947,114.6093,114.8168,72668.0
2024-04-17 12:35:00,116.21,116.24,116.0,116.13,52182.0,114.8267,114.8563,114.6192,114.7476,52182.0
2024-04-17 12:40:00,116.14,116.27,115.52,115.56,72743.0,114.7575,114.886,114.1449,114.1844,72743.0
2024-04-17 12:45:00,115.64,116.05,115.36,116.02,74375.0,114.2635,114.6686,113.9868,114.6389,74375.0
2024-04-17 12:50:00,115.99,116.15,115.82,116.08,65559.0,114.6093,114.7674,114.4413,114.6982,65559.0
2024-04-17 12:55:00,116.06,116.11,115.73,115.86,50887.0,114.6785,114.7279,114.3524,114.4809,50887.0
2024-04-17 13:00:00,115.91,116.33,115.75,116.28,74669.0,114.5303,114.9453,114.3722,114.8959,74669.0
2024-04-17 13:05:00,116.27,116.65,116.13,116.57,80519.0,114.886,115.2614,114.7476,115.1824,80519.0
2024-04-17 13:10:00,116.6,116.7,116.44,116.55,50944.0,115.212,115.3109,115.0539,115.1626,50944.0
2024-04-17 13:15:00,116.6,117.08,116.6,116.88,87964.0,115.212,115.6863,115.212,115.4887,87964.0
2024-04-17 13:20:00,116.88,117.17,116.77,116.82,62866.0,115.4887,115.7753,115.38,115.4294,62866.0
2024-04-17 13:25:00,116.87,117.21,116.72,117.21,122207.0,115.4788,115.8148,115.3306,115.8148,122207.0
2024-04-17 13:30:00,117.22,117.35,116.98,117.07,57926.0,115.8247,115.9531,115.5875,115.6764,57926.0
2024-04-17 13:35:00,117.14,117.39,117.05,117.2,45793.0,115.7456,115.9926,115.6567,115.8049,45793.0
2024-04-17 13:40:00,117.25,117.36,116.82,117.14,50547.0,115.8543,115.963,115.4294,115.7456,50547.0
2024-04-17 13:45:00,117.14,117.26,116.71,117.26,36318.0,115.7456,115.8642,115.3207,115.8642,36318.0
2024-04-17 13:50:00,117.27,117.58,116.95,117.46,60691.0,115.8741,116.1804,115.5579,116.0618,60691.0
2024-04-17 13:55:00,117.45,117.77,117.43,117.65,42369.0,116.0519,116.3681,116.0322,116.2495,42369.0
2024-04-17 14:00:00,117.68,117.75,117.39,117.7,39582.0,116.2792,116.3484,115.9926,116.299,39582.0
2024-04-17 14:05:00,117.72,117.72,117.45,117.6,37542.0,116.3187,116.3187,116.0519,116.2001,37542.0
2024-04-17 14:10:00,117.57,117.6,117.21,117.29,50746.0,116.1705,116.2001,115.8148,115.8938,50746.0
2024-04-17 14:15:00,117.32,117.51,116.95,117.34,83494.0,115.9235,116.1112,115.5579,115.9432,83494.0
2024-04-17 14:20:00,117.34,117.36,117.07,117.22,38007.0,115.9432,115.963,115.6764,115.8247,38007.0
2024-04-17 14:25:00,117.34,117.65,117.15,117.27,26905.0,115.9432,116.2495,115.7555,115.8741,26905.0
2024-04-17 14:30:00,117.29,117.43,117.18,117.27,28156.0,115.8938,116.0322,115.7851,115.8741,28156.0
2024-04-17 14:35:00,117.27,117.5,117.0,117.39,45903.0,115.8741,116.1013,115.6073,115.9926,45903.0
2024-04-17 14:40:00,117.41,118.71,117.41,118.71,131369.0,116.0124,117.2969,116.0124,117.2969,131369.0
2024-04-17 14:45:00,118.71,118.82,118.0,118.04,116522.0,117.2969,117.4056,116.5954,116.6349,116522.0
2024-04-17 14:50:00,118.08,118.26,117.03,117.19,63031.0,116.6744,116.8523,115.6369,115.795,63031.0
2024-04-17 14:55:00,117.15,117.34,116.88,117.08,66343.0,115.7555,115.9432,115.4887,115.6863,66343.0
2024-04-17 15:00:00,117.08,117.08,116.59,116.62,73388.0,115.6863,115.6863,115.2022,115.2318,73388.0
2024-04-17 15:05:00,116.68,116.82,116.43,116.62,52716.0,115.2911,115.4294,115.0441,115.2318,52716.0
2024-04-17 15:10:00,116.64,116.74,116.24,116.39,56225.0,115.2516,115.3504,114.8563,115.0045,56225.0
2024-04-17 15:15:00,116.39,117.06,116.38,116.84,60942.0,115.0045,115.6666,114.9947,115.4492,60942.0
2024-04-17 15:20:00,116.84,116.98,116.56,116.75,32270.0,115.4492,115.5875,115.1725,115.3603,32270.0
2024-04-17 15:25:00,116.7,116.86,116.4,116.4,37641.0,115.3109,115.4689,115.0144,115.0144,37641.0
2024-04-17 15:30:00,116.52,116.95,116.46,116.81,64224.0,115.133,115.5579,115.0737,115.4195,64224.0
2024-04-17 15:35:00,116.78,116.8,116.3,116.45,38142.0,115.3899,115.4097,114.9156,115.0638,38142.0
2024-04-17 15:40:00,116.49,117.03,116.27,116.87,63578.0,115.1034,115.6369,114.886,115.4788,63578.0
2024-04-17 15:45:00,116.82,117.26,116.74,117.11,59198.0,115.4294,115.8642,115.3504,115.716,59198.0
2024-04-17 15:50:00,117.15,117.2,116.6,117.12,123955.0,115.7555,115.8049,115.212,115.7259,123955.0
2024-04-17 15:55:00,117.1,117.15,116.3,116.33,138962.0,115.7061,115.7555,114.9156,114.9453,138962.0
2024-04-18 09:30:00,117.22,117.31,116.64,116.66,173648.0,115.8247,115.9136,115.2516,115.2713,173648.0
2024-04-18 09:35:00,116.61,116.66,115.67,115.78,119809.0,115.2219,115.2713,114.2931,114.4018,119809.0
2024-04-18 09:40:00,115.75,116.27,115.73,116.1,73698.0,114.3722,114.886,114.3524,114.718,73698.0
2024-04-18 09:45:00,116.08,116.7,116.02,116.67,103339.0,114.6982,115.3109,114.6389,115.2812,103339.0
2024-04-18 09:50:00,116.66,116.81,116.28,116.33,57098.0,115.2713,115.4195,114.8959,114.9453,57098.0
2024-04-18 09:55:00,116.32,116.8,116.24,116.67,51672.0,114.9354,115.4097,114.8563,115.2812,51672.0
2024-04-18 10:00:00,116.74,116.76,116.1,116.27,60522.0,115.3504,115.3701,114.718,114.886,60522.0
2024-04-18 10:05:00,116.38,117.02,116.3,116.99,68512.0,114.9947,115.627,114.9156,115.5974,68512.0
2024-04-18 10:10:00,116.96,117.07,116.73,117.05,190437.0,115.5678,115.6764,115.3405,115.6567,190437.0
2024-04-18 10:15:00,117.06,117.35,116.99,117.2,210454.0,115.6666,115.9531,115.5974,115.8049,210454.0
2024-04-18 10:20:00,117.12,117.19,116.92,117.04,40886.0,115.7259,115.795,115.5282,115.6468,40886.0
2024-04-18 10:25:00,117.06,117.41,117.06,117.29,25322.0,115.6666,116.0124,115.6666,115.8938,25322.0
2024-04-18 10:30:00,117.29,117.63,117.29,117.61,38119.0,115.8938,116.2298,115.8938,116.21,38119.0
2024-04-18 10:35:00,117.59,118.04,117.51,117.64,54336.0,116.1903,116.6349,116.1112,116.2397,54336.0
2024-04-18 10:40:00,117.63,117.99,117.54,117.92,42791.0,116.2298,116.5855,116.1409,116.5163,42791.0
2024-04-18 10:45:00,117.98,118.18,117.76,118.04,59159.0,116.5756,116.7732,116.3582,116.6349,59159.0
2024-04-18 10:50:00,118.05,118.19,117.87,118.0,21150.0,116.6448,116.7831,116.4669,116.5954,21150.0
2024-04-18 10:55:00,117.99,118.52,117.99,118.22,71728.0,116.5855,117.1092,116.5855,116.8128,71728.0
2024-04-18 11:00:00,118.24,118.29,118.0,118.0,36507.0,116.8325,116.8819,116.5954,116.5954,36507.0
2024-04-18 11:05:00,118.12,118.34,118.03,118.2,20070.0,116.714,116.9313,116.625,116.793,20070.0
2024-04-18 11:10:00,118.2,118.45,118.19,118.41,37690.0,116.793,117.04,116.7831,117.0005,37690.0
2024-04-18 11:15:00,118.41,118.71,118.36,118.38,45493.0,117.0005,117.2969,116.9511,116.9709,45493.0
2024-04-18 11:20:00,118.4,118.72,118.36,118.64,33840.0,116.9906,117.3068,116.9511,117.2278,33840.0
2024-04-18 11:25:00,118.63,118.64,118.07,118.09,51016.0,117.2179,117.2278,116.6645,116.6843,51016.0
2024-04-18 11:30:00,118.1,118.23,117.91,118.05,45073.0,116.6942,116.8226,116.5065,116.6448,45073.0
2024-04-18 11:35:00,118.14,118.19,117.92,118.08,37846.0,116.7337,116.7831,116.5163,116.6744,37846.0
2024-04-18 11:40:00,118.02,118.02,117.76,117.99,39164.0,116.6151,116.6151,116.3582,116.5855,39164.0
2024-04-18 11:45:00,117.99,117.99,117.76,117.81,25039.0,116.5855,116.5855,116.3582,116.4076,25039.0
2024-04-18 11:50:00,117.79,117.96,117.69,117.86,28198.0,116.3879,116.5559,116.2891,116.457,28198.0
2024-04-18 11:55:00,117.82,117.98,117.78,117.86,15918.0,116.4175,116.5756,116.378,116.457,15918.0
2024-04-18 12:00:00,117.87,118.18,117.8,117.83,54124.0,116.4669,116.7732,116.3978,116.4274,54124.0
2024-04-18 12:05:00,117.83,117.85,117.43,117.57,76510.0,116.4274,116.4472,116.0322,116.1705,76510.0
2024-04-18 12:10:00,117.56,117.74,117.43,117.49,23736.0,116.1606,116.3385,116.0322,116.0914,23736.0
2024-04-18 12:15:00,117.44,117.73,117.38,117.72,31901.0,116.042,116.3286,115.9828,116.3187,31901.0
2024-04-18 12:20:00,117.62,117.73,117.53,117.57,13324.0,116.2199,116.3286,116.131,116.1705,13324.0
2024-04-18 12:25:00,117.51,117.79,117.47,117.68,14541.0,116.1112,116.3879,116.0717,116.2792,14541.0
2024-04-18 12:30:00,117.67,117.68,116.9,117.01,30927.0,116.2693,116.2792,115.5085,115.6172,30927.0
2024-04-18 12:35:00,117.02,117.7,117.0,117.46,42277.0,115.627,116.299,115.6073,116.0618,42277.0
2024-04-18 12:40:00,117.51,117.52,117.0,117.15,20857.0,116.1112,116.1211,115.6073,115.7555,20857.0
2024-04-18 12:45:00,117.17,117.17,116.52,116.74,67411.0,115.7753,115.7753,115.133,115.3504,67411.0
2024-04-18 12:50:00,116.72,116.82,116.31,116.47,62049.0,115.3306,115.4294,114.9255,115.0836,62049.0
2024-04-18 12:55:00,116.43,116.66,116.3,116.39,25367.0,115.0441,115.2713,114.9156,115.0045,25367.0
2024-04-18 13:00:00,116.4,116.64,116.36,116.38,52566.0,115.0144,115.2516,114.9749,114.9947,52566.0
2024-04-18 13:05:00,116.35,116.42,116.13,116.4,59148.0,114.965,115.0342,114.7476,115.0144,59148.0
2024-04-18 13:10:00,116.39,116.39,115.89,116.06,33203.0,115.0045,115.0045,114.5105,114.6785,33203.0
2024-04-18 13:15:00,116.04,116.15,115.34,115.63,92106.0,114.6587,114.7674,113.967,114.2536,92106.0
2024-04-18 13:20:00,115.65,115.79,115.08,115.09,71833.0,114.2734,114.4117,113.7101,113.72,71833.0
2024-04-18 13:25:00,115.11,116.07,115.11,116.03,92755.0,113.7398,114.6884,113.7398,114.6488,92755.0
2024-04-18 13:30:00,116.05,116.05,115.57,115.64,53289.0,114.6686,114.6686,114.1943,114.2635,53289.0
2024-04-18 13:35:00,115.64,115.84,115.42,115.51,32464.0,114.2635,114.4611,114.0461,114.135,32464.0
2024-04-18 13:40:00,115.54,115.73,115.11,115.67,52706.0,114.1647,114.3524,113.7398,114.2931,52706.0
2024-04-18 13:45:00,115.61,115.91,115.58,115.73,32101.0,114.2338,114.5303,114.2042,114.3524,32101.0
2024-04-18 13:50:00,115.73,115.73,115.2,115.35,47077.0,114.3524,114.3524,113.8287,113.9769,47077.0
2024-04-18 13:55:00,115.4,115.65,115.29,115.61,35426.0,114.0263,114.2734,113.9176,114.2338,35426.0
2024-04-18 14:00:00,115.53,115.58,115.3,115.37,18437.0,114.1548,114.2042,113.9275,113.9967,18437.0
2024-04-18 14:05:00,115.39,115.48,115.07,115.23,59862.0,114.0164,114.1054,113.7003,113.8584,59862.0
2024-04-18 14:10:00,115.2,115.48,114.87,115.39,140981.0,113.8287,114.1054,113.5026,114.0164,140981.0
2024-04-18 14:15:00,115.32,115.85,115.32,115.71,64641.0,113.9473,114.471,113.9473,114.3326,64641.0
2024-04-18 14:20:00,115.71,116.14,115.61,115.84,70548.0,114.3326,114.7575,114.2338,114.4611,70548.0
2024-04-18 14:25:00,115.84,116.13,115.4,115.54,59233.0,114.4611,114.7476,114.0263,114.1647,59233.0
2024-04-18 14:30:00,115.59,115.6,114.84,114.94,80448.0,114.2141,114.2239,113.473,113.5718,80448.0
2024-04-18 14:35:00,114.9,115.34,114.9,115.16,45431.0,113.5323,113.967,113.5323,113.7892,45431.0
2024-04-18 14:40:00,115.2,115.6,115.1,115.54,48044.0,113.8287,114.2239,113.7299,114.1647,48044.0
2024-04-18 14:45:00,115.5,115.63,115.31,115.54,41156.0,114.1251,114.2536,113.9374,114.1647,41156.0
2024-04-18 14:50:00,115.5,115.51,115.16,115.26,23131.0,114.1251,114.135,113.7892,113.888,23131.0
2024-04-18 14:55:00,115.27,115.37,115.06,115.13,14937.0,113.8979,113.9967,113.6904,113.7595,14937.0
2024-04-18 15:00:00,115.15,115.85,115.15,115.58,49749.0,113.7793,114.471,113.7793,114.2042,49749.0
2024-04-18 15:05:00,115.66,115.99,115.54,115.69,41869.0,114.2832,114.6093,114.1647,114.3129,41869.0
2024-04-18 15:10:00,115.69,116.08,115.49,115.65,60669.0,114.3129,114.6982,114.1153,114.2734,60669.0
2024-04-18 15:15:00,115.63,115.71,115.36,115.53,40645.0,114.2536,114.3326,113.9868,114.1548,40645.0
2024-04-18 15:20:00,115.57,115.9,115.35,115.74,41257.0,114.1943,114.5204,113.9769,114.3623,41257.0
2024-04-18 15:25:00,115.68,115.83,115.4,115.71,39685.0,114.303,114.4512,114.0263,114.3326,39685.0
2024-04-18 15:30:00,115.77,115.98,115.72,115.97,40612.0,114.3919,114.5994,114.3425,114.5895,40612.0
2024-04-18 15:35:00,115.94,116.1,115.66,115.66,40449.0,114.5599,114.718,114.2832,114.2832,40449.0
2024-04-18 15:40:00,115.72,116.07,115.62,116.01,47370.0,114.3425,114.6884,114.2437,114.6291,47370.0
2024-04-18 15:45:00,116.02,116.09,115.85,116.03,43908.0,114.6389,114.7081,114.471,114.6488,43908.0
2024-04-18 15:50:00,116.09,116.43,115.39,115.45,157511.0,114.7081,115.0441,114.0164,114.0757,157511.0
2024-04-18 15:55:00,115.44,115.67,115.3,115.51,163293.0,114.0659,114.2931,113.9275,114.135,163293.0
2024-04-19 09:30:00,115.39,115.59,114.86,115.29,270822.0,114.0164,114.2141,113.4928,113.9176,270822.0
2024-04-19 09:35:00,115.33,115.4,114.94,115.16,89884.0,113.9572,114.0263,113.5718,113.7892,89884.0
2024-04-19 09:40:00,115.23,115.87,115.05,115.82,112238.0,113.8584,114.4907,113.6805,114.4413,112238.0
2024-04-19 09:45:00,115.75,116.1,115.48,115.48,97544.0,114.3722,114.718,114.1054,114.1054,97544.0
2024-04-19 09:50:00,115.49,115.75,114.94,115.68,82083.0,114.1153,114.3722,113.5718,114.303,82083.0
2024-04-19 09:55:00,115.66,115.86,115.42,115.52,43219.0,114.2832,114.4809,114.0461,114.1449,43219.0
2024-04-19 10:00:00,115.52,115.87,115.3,115.48,30218.0,114.1449,114.4907,113.9275,114.1054,30218.0
2024-04-19 10:05:00,115.47,115.72,115.37,115.45,43581.0,114.0955,114.3425,113.9967,114.0757,43581.0
2024-04-19 10:10:00,115.44,115.46,114.89,114.93,69198.0,114.0659,114.0856,113.5224,113.5619,69198.0
2024-04-19 10:15:00,115.02,115.12,114.57,114.61,105056.0,113.6509,113.7497,113.2062,113.2457,105056.0
2024-04-19 10:20:00,114.58,114.95,114.29,114.33,102898.0,113.2161,113.5817,112.9295,112.9691,102898.0
2024-04-19 10:25:00,114.37,114.67,114.13,114.67,100433.0,113.0086,113.305,112.7714,113.305,100433.0
2024-04-19 10:30:00,114.65,115.05,114.53,114.68,110050.0,113.2853,113.6805,113.1667,113.3149,110050.0
2024-04-19 10:35:00,114.71,114.71,114.11,114.21,83069.0,113.3445,113.3445,112.7517,112.8505,83069.0
2024-04-19 10:40:00,114.24,114.88,114.18,114.87,54217.0,112.8801,113.5125,112.8209,113.5026,54217.0
2024-04-19 10:45:00,114.88,115.23,114.77,114.94,81252.0,113.5125,113.8584,113.4038,113.5718,81252.0
2024-04-19 10:50:00,114.95,115.25,114.79,115.2,63101.0,113.5817,113.8781,113.4236,113.8287,63101.0
2024-04-19 10:55:00,115.08,115.12,114.65,114.78,56234.0,113.7101,113.7497,113.2853,113.4137,56234.0
2024-04-19 11:00:00,114.76,114.76,114.32,114.41,31987.0,113.3939,113.3939,112.9592,113.0481,31987.0
2024-04-19 11:05:00,114.44,114.98,114.37,114.97,27807.0,113.0778,113.6113,113.0086,113.6014,27807.0
2024-04-19 11:10:00,114.98,115.05,114.65,114.72,41601.0,113.6113,113.6805,113.2853,113.3544,41601.0
2024-04-19 11:15:00,114.75,114.81,114.31,114.35,52647.0,113.3841,113.4434,112.9493,112.9888,52647.0
2024-04-19 11:20:00,114.37,114.43,114.13,114.17,44172.0,113.0086,113.0679,112.7714,112.811,44172.0
2024-04-19 11:25:00,114.15,114.36,114.07,114.3,38557.0,112.7912,112.9987,112.7122,112.9394,38557.0
2024-04-19 11:30:00,114.29,114.47,114.06,114.12,74194.0,112.9295,113.1074,112.7023,112.7616,74194.0
2024-04-19 11:35:00,114.11,114.37,113.89,114.37,91236.0,112.7517,113.0086,112.5343,113.0086,91236.0
2024-04-19 11:40:00,114.45,114.56,114.12,114.36,26653.0,113.0876,113.1963,112.7616,112.9987,26653.0
2024-04-19 11:45:00,114.37,114.62,114.32,114.39,23234.0,113.0086,113.2556,112.9592,113.0284,23234.0
2024-04-19 11:50:00,114.47,114.53,114.09,114.12,30310.0,113.1074,113.1667,112.7319,112.7616,30310.0
2024-04-19 11:55:00,114.1,114.19,113.69,113.81,66225.0,112.7418,112.8307,112.3367,112.4553,66225.0
2024-04-19 12:00:00,113.75,114.21,113.69,113.76,39430.0,112.396,112.8505,112.3367,112.4059,39430.0
2024-04-19 12:05:00,113.79,113.81,113.37,113.63,68377.0,112.4355,112.4553,112.0205,112.2774,68377.0
2024-04-19 12:10:00,113.61,113.61,112.83,112.86,69460.0,112.2576,112.2576,111.4869,111.5166,69460.0
2024-04-19 12:15:00,112.88,113.03,112.67,112.67,79515.0,111.5363,111.6845,111.3288,111.3288,79515.0
2024-04-19 12:20:00,112.69,112.95,112.61,112.68,68135.0,111.3486,111.6055,111.2695,111.3387,68135.0
2024-04-19 12:25:00,112.7,112.88,112.44,112.46,60677.0,111.3585,111.5363,111.1016,111.1213,60677.0
2024-04-19 12:30:00,112.46,112.76,112.44,112.75,50390.0,111.1213,111.4178,111.1016,111.4079,50390.0
2024-04-19 12:35:00,112.75,112.8,112.46,112.46,31949.0,111.4079,111.4573,111.1213,111.1213,31949.0
2024-04-19 12:40:00,112.46,113.05,112.36,113.0,48131.0,111.1213,111.7043,111.0225,111.6549,48131.0
2024-04-19 12:45:00,113.0,113.3,112.9,113.05,35876.0,111.6549,111.9513,111.5561,111.7043,35876.0
2024-04-19 12:50:00,113.11,113.85,113.11,113.32,76160.0,111.7636,112.4948,111.7636,111.9711,76160.0
2024-04-19 12:55:00,113.33,113.79,113.33,113.77,40305.0,111.981,112.4355,111.981,112.4157,40305.0
2024-04-19 13:00:00,113.77,114.05,113.67,113.87,149797.0,112.4157,112.6924,112.3169,112.5145,149797.0
2024-04-19 13:05:00,113.86,114.03,113.73,113.99,144581.0,112.5047,112.6726,112.3762,112.6331,144581.0
2024-04-19 13:10:00,113.96,114.07,113.79,113.86,35784.0,112.6035,112.7122,112.4355,112.5047,35784.0
2024-04-19 13:15:00,113.9,114.21,113.59,114.11,57481.0,112.5442,112.8505,112.2379,112.7517,57481.0
2024-04-19 13:20:00,114.12,114.19,113.74,113.87,33523.0,112.7616,112.8307,112.3861,112.5145,33523.0
2024-04-19 13:25:00,113.93,113.98,113.31,113.41,41495.0,112.5738,112.6232,111.9612,112.06,41495.0
2024-04-19 13:30:00,113.39,113.84,113.37,113.7,24046.0,112.0403,112.4849,112.0205,112.3466,24046.0
2024-04-19 13:35:00,113.71,113.76,113.37,113.37,31962.0,112.3564,112.4059,112.0205,112.0205,31962.0
2024-04-19 13:40:00,113.39,113.76,113.39,113.57,23650.0,112.0403,112.4059,112.0403,112.2181,23650.0
2024-04-19 13:45:00,113.65,114.13,113.61,114.13,36079.0,112.2972,112.7714,112.2576,112.7714,36079.0
2024-04-19 13:50:00,114.1,114.67,114.1,114.59,85952.0,112.7418,113.305,112.7418,113.226,85952.0
2024-04-19 13:55:00,114.59,114.73,113.72,113.92,76130.0,113.226,113.3643,112.3663,112.5639,76130.0
2024-04-19 14:00:00,113.9,113.94,113.1,113.24,60934.0,112.5442,112.5837,111.7537,111.892,60934.0
2024-04-19 14:05:00,113.27,113.8,112.9,113.24,71481.0,111.9217,112.4454,111.5561,111.892,71481.0
2024-04-19 14:10:00,113.31,113.54,113.2,113.21,30564.0,111.9612,112.1885,111.8525,111.8624,30564.0
2024-04-19 14:15:00,113.18,113.42,112.9,113.34,47883.0,111.8328,112.0699,111.5561,111.9908,47883.0
2024-04-19 14:20:00,113.33,113.5,113.2,113.4,17766.0,111.981,112.1489,111.8525,112.0501,17766.0
2024-04-19 14:25:00,113.42,113.42,112.63,112.65,43636.0,112.0699,112.0699,111.2893,111.3091,43636.0
2024-04-19 14:30:00,112.65,113.0,112.65,112.79,42965.0,111.3091,111.6549,111.3091,111.4474,42965.0
2024-04-19 14:35:00,112.82,112.88,112.17,112.23,60319.0,111.477,111.5363,110.8348,110.8941,60319.0
2024-04-19 14:40:00,112.21,112.22,111.86,111.88,98704.0,110.8743,110.8842,110.5285,110.5482,98704.0
2024-04-19 14:45:00,111.89,112.19,111.64,112.16,119100.0,110.5581,110.8545,110.3111,110.8249,119100.0
2024-04-19 14:50:00,112.2,112.3,111.8,112.0,69007.0,110.8644,110.9632,110.4692,110.6668,69007.0
2024-04-19 14:55:00,111.97,112.46,111.96,112.28,88119.0,110.6372,111.1213,110.6273,110.9435,88119.0
2024-04-19 15:00:00,112.23,112.34,111.92,112.11,65671.0,110.8941,111.0028,110.5878,110.7755,65671.0
2024-04-19 15:05:00,112.06,112.45,111.69,112.33,67983.0,110.7261,111.1114,110.3605,110.9929,67983.0
2024-04-19 15:10:00,112.3,112.81,112.15,112.61,67628.0,110.9632,111.4672,110.815,111.2695,67628.0
2024-04-19 15:15:00,112.57,112.59,112.11,112.47,37057.0,111.23,111.2498,110.7755,111.1312,37057.0
2024-04-19 15:20:00,112.44,112.52,112.19,112.19,33034.0,111.1016,111.1806,110.8545,110.8545,33034.0
2024-04-19 15:25:00,112.22,112.68,112.04,112.39,45639.0,110.8842,111.3387,110.7063,111.0522,45639.0
2024-04-19 15:30:00,112.36,112.53,112.2,112.33,43076.0,111.0225,111.1905,110.8644,110.9929,43076.0
2024-04-19 15:35:00,112.34,112.4,111.68,112.06,103306.0,111.0028,111.062,110.3506,110.7261,103306.0
2024-04-19 15:40:00,112.07,112.07,111.57,111.92,107018.0,110.736,110.736,110.2419,110.5878,107018.0
2024-04-19 15:45:00,111.93,112.21,111.54,112.03,111052.0,110.5976,110.8743,110.2123,110.6964,111052.0
2024-04-19 15:50:00,111.98,112.41,111.88,112.41,274944.0,110.647,111.0719,110.5482,111.0719,274944.0
2024-04-19 15:55:00,112.39,112.7,112.22,112.42,1483178.0,111.0522,111.3585,110.8842,111.0818,1483178.0
2024-04-22 09:30:00,114.21,114.37,113.76,113.8,232601.0,112.8505,113.0086,112.4059,112.4454,232601.0
2024-04-22 09:35:00,113.78,113.86,113.62,113.82,127884.0,112.4256,112.5047,112.2675,112.4651,127884.0
2024-04-22 09:40:00,113.8,113.87,113.48,113.83,68149.0,112.4454,112.5145,112.1292,112.475,68149.0
2024-04-22 09:45:00,113.84,114.3,113.75,114.27,140207.0,112.4849,112.9394,112.396,112.9098,140207.0
2024-04-22 09:50:00,114.32,114.33,114.12,114.19,93900.0,112.9592,112.9691,112.7616,112.8307,93900.0
2024-04-22 09:55:00,114.2,114.36,114.04,114.06,60609.0,112.8406,112.9987,112.6825,112.7023,60609.0
2024-04-22 10:00:00,114.05,114.45,114.03,114.3,77955.0,112.6924,113.0876,112.6726,112.9394,77955.0
2024-04-22 10:05:00,114.31,114.46,113.95,114.06,72629.0,112.9493,113.0975,112.5936,112.7023,72629.0
2024-04-22 10:10:00,114.07,114.32,113.91,114.03,63694.0,112.7122,112.9592,112.5541,112.6726,63694.0
2024-04-22 10:15:00,114.03,114.12,113.82,113.95,29249.0,112.6726,112.7616,112.4651,112.5936,29249.0
2024-04-22 10:20:00,113.94,113.94,113.37,113.5,79671.0,112.5837,112.5837,112.0205,112.1489,79671.0
2024-04-22 10:25:00,113.47,113.51,113.11,113.24,57776.0,112.1193,112.1588,111.7636,111.892,57776.0
2024-04-22 10:30:00,113.28,113.52,113.25,113.34,44164.0,111.9316,112.1687,111.9019,111.9908,44164.0
2024-04-22 10:35:00,113.38,113.55,113.33,113.52,18970.0,112.0304,112.1983,111.981,112.1687,18970.0
2024-04-22 10:40:00,113.52,113.85,113.42,113.59,53359.0,112.1687,112.4948,112.0699,112.2379,53359.0
2024-04-22 10:45:00,113.57,113.73,113.43,113.51,18601.0,112.2181,112.3762,112.0798,112.1588,18601.0
2024-04-22 10:50:00,113.51,113.51,113.0,113.03,60633.0,112.1588,112.1588,111.6549,111.6845,60633.0
2024-04-22 10:55:00,113.02,113.12,112.92,113.1,46664.0,111.6747,111.7735,111.5758,111.7537,46664.0
2024-04-22 11:00:00,113.09,113.12,112.95,113.03,26424.0,111.7438,111.7735,111.6055,111.6845,26424.0
2024-04-22 11:05:00,113.01,113.04,112.78,112.85,40223.0,111.6648,111.6944,111.4375,111.5067,40223.0
2024-04-22 11:10:00,112.84,112.92,112.72,112.75,158919.0,111.4968,111.5758,111.3782,111.4079,158919.0
2024-04-22 11:15:00,112.74,112.91,112.57,112.79,43813.0,111.398,111.566,111.23,111.4474,43813.0
2024-04-22 11:20:00,112.81,112.95,112.75,112.93,19946.0,111.4672,111.6055,111.4079,111.5857,19946.0
2024-04-22 11:25:00,112.92,113.26,112.91,113.25,54944.0,111.5758,111.9118,111.566,111.9019,54944.0
2024-04-22 11:30:00,113.27,113.43,113.22,113.3,62449.0,111.9217,112.0798,111.8723,111.9513,62449.0
2024-04-22 11:35:00,113.26,113.63,113.22,113.57,142230.0,111.9118,112.2774,111.8723,112.2181,142230.0
2024-04-22 11:40:00,113.6,113.65,113.27,113.33,105900.0,112.2478,112.2972,111.9217,111.981,105900.0
2024-04-22 11:45:00,113.32,113.48,113.26,113.44,29078.0,111.9711,112.1292,111.9118,112.0897,29078.0
2024-04-22 11:50:00,113.45,113.73,113.43,113.68,119208.0,112.0995,112.3762,112.0798,112.3268,119208.0
2024-04-22 11:55:00,113.68,113.92,113.68,113.9,32271.0,112.3268,112.5639,112.3268,112.5442,32271.0
2024-04-22 12:00:00,113.92,114.15,113.84,114.08,59241.0,112.5639,112.7912,112.4849,112.722,59241.0
2024-04-22 12:05:00,114.08,114.13,113.93,114.01,56234.0,112.722,112.7714,112.5738,112.6529,56234.0
2024-04-22 12:10:00,113.99,114.2,113.99,114.18,21903.0,112.6331,112.8406,112.6331,112.8209,21903.0
2024-04-22 12:15:00,114.22,114.66,114.21,114.3,71985.0,112.8604,113.2951,112.8505,112.9394,71985.0
2024-04-22 12:20:00,114.3,114.46,114.09,114.1,35857.0,112.9394,113.0975,112.7319,112.7418,35857.0
2024-04-22 12:25:00,114.12,114.32,114.08,114.16,24056.0,112.7616,112.9592,112.722,112.8011,24056.0
2024-04-22 12:30:00,114.15,114.15,113.85,113.97,19920.0,112.7912,112.7912,112.4948,112.6134,19920.0
2024-04-22 12:35:00,113.96,114.19,113.96,114.18,14288.0,112.6035,112.8307,112.6035,112.8209,14288.0
2024-04-22 12:40:00,114.22,114.25,114.12,114.17,12255.0,112.8604,112.89,112.7616,112.811,12255.0
2024-04-22 12:45:00,114.18,114.5,114.18,114.34,44205.0,112.8209,113.137,112.8209,112.9789,44205.0
2024-04-22 12:50:00,114.37,114.42,114.21,114.36,26372.0,113.0086,113.058,112.8505,112.9987,26372.0
2024-04-22 12:55:00,114.35,114.63,114.32,114.6,20303.0,112.9888,113.2655,112.9592,113.2359,20303.0
2024-04-22 13:00:00,114.6,114.85,114.49,114.7,49514.0,113.2359,113.4829,113.1272,113.3347,49514.0
2024-04-22 13:05:00,114.73,114.98,114.73,114.85,87135.0,113.3643,113.6113,113.3643,113.4829,87135.0
2024-04-22 13:10:00,114.81,115.09,114.81,115.03,35153.0,113.4434,113.72,113.4434,113.6607,35153.0
2024-04-22 13:15:00,115.05,115.09,114.88,114.97,27887.0,113.6805,113.72,113.5125,113.6014,27887.0
2024-04-22 13:20:00,114.99,115.19,114.96,115.16,33552.0,113.6212,113.8188,113.5916,113.7892,33552.0
2024-04-22 13:25:00,115.18,115.72,115.16,115.71,97247.0,113.8089,114.3425,113.7892,114.3326,97247.0
2024-04-22 13:30:00,115.71,115.91,115.62,115.81,76292.0,114.3326,114.5303,114.2437,114.4314,76292.0
2024-04-22 13:35:00,115.8,115.86,115.65,115.82,59222.0,114.4216,114.4809,114.2734,114.4413,59222.0
2024-04-22 13:40:00,115.82,115.86,115.71,115.75,31969.0,114.4413,114.4809,114.3326,114.3722,31969.0
2024-04-22 13:45:00,115.79,116.34,115.78,116.32,81702.0,114.4117,114.9551,114.4018,114.9354,81702.0
2024-04-22 13:50:00,116.31,116.95,116.26,116.91,131915.0,114.9255,115.5579,114.8761,115.5184,131915.0
2024-04-22 13:55:00,116.91,116.98,116.45,116.68,64061.0,115.5184,115.5875,115.0638,115.2911,64061.0
2024-04-22 14:00:00,116.68,116.71,116.51,116.63,52826.0,115.2911,115.3207,115.1231,115.2417,52826.0
2024-04-22 14:05:00,116.61,116.86,116.51,116.8,69134.0,115.2219,115.4689,115.1231,115.4097,69134.0
2024-04-22 14:10:00,116.8,116.91,116.7,116.87,35315.0,115.4097,115.5184,115.3109,115.4788,35315.0
2024-04-22 14:15:00,116.88,117.06,116.79,117.0,55528.0,115.4887,115.6666,115.3998,115.6073,55528.0
2024-04-22 14:20:00,117.03,117.28,117.0,117.28,70097.0,115.6369,115.8839,115.6073,115.8839,70097.0
2024-04-22 14:25:00,117.22,117.24,117.09,117.09,29939.0,115.8247,115.8444,115.6962,115.6962,29939.0
2024-04-22 14:30:00,117.12,117.29,117.09,117.24,34072.0,115.7259,115.8938,115.6962,115.8444,34072.0
2024-04-22 14:35:00,117.22,117.31,116.74,116.88,65159.0,115.8247,115.9136,115.3504,115.4887,65159.0
2024-04-22 14:40:00,116.9,116.93,116.35,116.48,69248.0,115.5085,115.5381,114.965,115.0935,69248.0
2024-04-22 14:45:00,116.45,116.57,116.25,116.36,49905.0,115.0638,115.1824,114.8662,114.9749,49905.0
2024-04-22 14:50:00,116.35,116.38,116.12,116.28,44445.0,114.965,114.9947,114.7378,114.8959,44445.0
2024-04-22 14:55:00,116.3,116.63,116.3,116.59,49653.0,114.9156,115.2417,114.9156,115.2022,49653.0
2024-04-22 15:00:00,116.55,116.61,116.34,116.4,25605.0,115.1626,115.2219,114.9551,115.0144,25605.0
2024-04-22 15:05:00,116.43,116.45,116.27,116.37,29866.0,115.0441,115.0638,114.886,114.9848,29866.0
2024-04-22 15:10:00,116.37,116.5,116.23,116.44,23446.0,114.9848,115.1132,114.8464,115.0539,23446.0
2024-04-22 15:15:00,116.42,116.49,116.22,116.22,37252.0,115.0342,115.1034,114.8366,114.8366,37252.0
2024-04-22 15:20:00,116.21,116.22,115.86,115.97,82859.0,114.8267,114.8366,114.4809,114.5895,82859.0
2024-04-22 15:25:00,115.97,116.15,115.87,116.11,35135.0,114.5895,114.7674,114.4907,114.7279,35135.0
2024-04-22 15:30:00,116.06,116.13,115.37,115.39,79889.0,114.6785,114.7476,113.9967,114.0164,79889.0
2024-04-22 15:35:00,115.39,115.44,115.17,115.24,104608.0,114.0164,114.0659,113.7991,113.8682,104608.0
2024-04-22 15:40:00,115.2,115.57,115.13,115.53,69419.0,113.8287,114.1943,113.7595,114.1548,69419.0
2024-04-22 15:45:00,115.5,115.89,115.43,115.82,108435.0,114.1251,114.5105,114.056,114.4413,108435.0
2024-04-22 15:50:00,115.81,115.81,115.02,115.17,161829.0,114.4314,114.4314,113.6509,113.7991,161829.0
2024-04-22 15:55:00,115.15,115.47,114.94,115.46,213597.0,113.7793,114.0955,113.5718,114.0856,213597.0
2024-04-23 09:30:00,116.88,116.98,116.5,116.63,114603.0,115.4887,115.5875,115.1132,115.2417,114603.0
2024-04-23 09:35:00,116.62,116.99,116.58,116.9,89897.0,115.2318,115.5974,115.1923,115.5085,89897.0
2024-04-23 09:40:00,116.92,117.28,116.81,117.0,78374.0,115.5282,115.8839,115.4195,115.6073,78374.0
2024-04-23 09:45:00,117.04,117.93,117.01,117.65,252665.0,115.6468,116.5262,115.6172,116.2495,252665.0
2024-04-23 09:50:00,117.66,117.88,117.23,117.87,103693.0,116.2594,116.4768,115.8345,116.4669,103693.0
2024-04-23 09:55:00,117.89,118.2,117.68,117.79,124120.0,116.4867,116.793,116.2792,116.3879,124120.0
2024-04-23 10:00:00,117.83,117.91,117.53,117.75,97944.0,116.4274,116.5065,116.131,116.3484,97944.0
2024-04-23 10:05:00,117.72,118.22,117.72,117.99,78373.0,116.3187,116.8128,116.3187,116.5855,78373.0
2024-04-23 10:10:00,117.98,118.24,117.83,117.96,54116.0,116.5756,116.8325,116.4274,116.5559,54116.0
2024-04-23 10:15:00,117.96,118.26,117.89,118.19,43972.0,116.5559,116.8523,116.4867,116.7831,43972.0
2024-04-23 10:20:00,118.17,118.41,118.02,118.16,44297.0,116.7634,117.0005,116.6151,116.7535,44297.0
2024-04-23 10:25:00,118.15,118.7,118.06,118.66,81136.0,116.7436,117.287,116.6547,117.2475,81136.0
2024-04-23 10:30:00,118.68,119.21,118.68,119.11,104081.0,117.2673,117.791,117.2673,117.6922,104081.0
2024-04-23 10:35:00,119.13,119.13,118.69,118.8,68638.0,117.7119,117.7119,117.2772,117.3859,68638.0
2024-04-23 10:40:00,118.8,119.01,118.77,118.87,61390.0,117.3859,117.5934,117.3562,117.455,61390.0
2024-04-23 10:45:00,118.87,118.87,118.61,118.78,55336.0,117.455,117.455,117.1981,117.3661,55336.0
2024-04-23 10:50:00,118.82,119.0,118.68,118.97,33966.0,117.4056,117.5835,117.2673,117.5538,33966.0
2024-04-23 10:55:00,118.97,119.35,118.92,119.25,56477.0,117.5538,117.9293,117.5044,117.8305,56477.0
2024-04-23 11:00:00,119.29,119.35,118.48,118.6,70883.0,117.87,117.9293,117.0697,117.1882,70883.0
2024-04-23 11:05:00,118.57,118.71,118.47,118.5,44352.0,117.1586,117.2969,117.0598,117.0894,44352.0
2024-04-23 11:10:00,118.54,119.01,118.54,118.99,39310.0,117.129,117.5934,117.129,117.5736,39310.0
2024-04-23 11:15:00,119.0,119.08,118.91,119.01,23916.0,117.5835,117.6625,117.4945,117.5934,23916.0
2024-04-23 11:20:00,119.04,119.21,118.94,119.21,44103.0,117.623,117.791,117.5242,117.791,44103.0
2024-04-23 11:25:00,119.22,119.23,119.0,119.0,34523.0,117.8009,117.8107,117.5835,117.5835,34523.0
2024-04-23 11:30:00,118.99,119.12,118.73,118.87,38955.0,117.5736,117.702,117.3167,117.455,38955.0
2024-04-23 11:35:00,118.95,119.07,118.74,119.0,40908.0,117.5341,117.6526,117.3266,117.5835,40908.0
2024-04-23 11:40:00,119.0,119.05,118.75,118.86,27110.0,117.5835,117.6329,117.3365,117.4451,27110.0
2024-04-23 11:45:00,118.88,118.89,118.64,118.75,63670.0,117.4649,117.4748,117.2278,117.3365,63670.0
2024-04-23 11:50:00,118.75,118.89,118.61,118.84,18166.0,117.3365,117.4748,117.1981,117.4254,18166.0
2024-04-23 11:55:00,118.81,118.91,118.65,118.69,17000.0,117.3957,117.4945,117.2376,117.2772,17000.0
2024-04-23 12:00:00,118.69,118.93,118.58,118.93,60835.0,117.2772,117.5143,117.1685,117.5143,60835.0
2024-04-23 12:05:00,118.92,119.1,118.81,119.07,42833.0,117.5044,117.6823,117.3957,117.6526,42833.0
2024-04-23 12:10:00,119.05,119.17,118.95,119.14,21453.0,117.6329,117.7515,117.5341,117.7218,21453.0
2024-04-23 12:15:00,119.19,119.39,119.08,119.19,49055.0,117.7712,117.9688,117.6625,117.7712,49055.0
2024-04-23 12:20:00,119.18,119.26,119.15,119.21,20782.0,117.7613,117.8404,117.7317,117.791,20782.0
2024-04-23 12:25:00,119.26,119.41,119.12,119.32,36637.0,117.8404,117.9886,117.702,117.8997,36637.0
2024-04-23 12:30:00,119.32,119.47,119.26,119.44,69108.0,117.8997,118.0479,117.8404,118.0182,69108.0
2024-04-23 12:35:00,119.44,119.49,119.24,119.46,32895.0,118.0182,118.0676,117.8206,118.038,32895.0
2024-04-23 12:40:00,119.45,119.52,119.35,119.44,38338.0,118.0281,118.0973,117.9293,118.0182,38338.0
2024-04-23 12:45:00,119.43,119.49,119.35,119.43,19609.0,118.0084,118.0676,117.9293,118.0084,19609.0
2024-04-23 12:50:00,119.43,119.46,119.29,119.31,43566.0,118.0084,118.038,117.87,117.8898,43566.0
2024-04-23 12:55:00,119.26,119.35,119.06,119.26,35158.0,117.8404,117.9293,117.6428,117.8404,35158.0
2024-04-23 13:00:00,119.23,119.31,119.03,119.31,50312.0,117.8107,117.8898,117.6131,117.8898,50312.0
2024-04-23 13:05:00,119.29,119.5,119.26,119.29,39313.0,117.87,118.0775,117.8404,117.87,39313.0
2024-04-23 13:10:00,119.31,119.35,118.86,118.99,61086.0,117.8898,117.9293,117.4451,117.5736,61086.0
2024-04-23 13:15:00,119.01,119.14,118.83,119.1,32872.0,117.5934,117.7218,117.4155,117.6823,32872.0
2024-04-23 13:20:00,119.13,119.33,119.11,119.16,33232.0,117.7119,117.9095,117.6922,117.7416,33232.0
2024-04-23 13:25:00,119.19,119.39,119.09,119.37,19499.0,117.7712,117.9688,117.6724,117.9491,19499.0
2024-04-23 13:30:00,119.39,119.39,119.22,119.36,14900.0,117.9688,117.9688,117.8009,117.9392,14900.0
2024-04-23 13:35:00,119.34,119.45,119.24,119.43,19436.0,117.9194,118.0281,117.8206,118.0084,19436.0
2024-04-23 13:40:00,119.46,119.76,119.41,119.63,59440.0,118.038,118.3344,117.9886,118.206,59440.0
2024-04-23 13:45:00,119.64,119.77,119.51,119.71,36598.0,118.2159,118.3443,118.0874,118.285,36598.0
2024-04-23 13:50:00,119.68,119.85,119.62,119.76,47089.0,118.2554,118.4234,118.1961,118.3344,47089.0
2024-04-23 13:55:00,119.76,119.85,119.72,119.78,17350.0,118.3344,118.4234,118.2949,118.3542,17350.0
2024-04-23 14:00:00,119.8,119.82,119.68,119.71,35823.0,118.374,118.3937,118.2554,118.285,35823.0
2024-04-23 14:05:00,119.7,119.84,119.64,119.67,18448.0,118.2751,118.4135,118.2159,118.2455,18448.0
2024-04-23 14:10:00,119.71,119.83,119.47,119.64,39685.0,118.285,118.4036,118.0479,118.2159,39685.0
2024-04-23 14:15:00,119.64,119.74,119.59,119.64,9552.0,118.2159,118.3147,118.1665,118.2159,9552.0
2024-04-23 14:20:00,119.67,119.86,119.67,119.75,24674.0,118.2455,118.4332,118.2455,118.3245,24674.0
2024-04-23 14:25:00,119.78,119.82,119.67,119.74,15400.0,118.3542,118.3937,118.2455,118.3147,15400.0
2024-04-23 14:30:00,119.76,119.79,119.54,119.69,23342.0,118.3344,118.3641,118.117,118.2653,23342.0
2024-04-23 14:35:00,119.67,119.79,119.64,119.68,23952.0,118.2455,118.3641,118.2159,118.2554,23952.0
2024-04-23 14:40:00,119.7,119.87,119.66,119.8,24953.0,118.2751,118.4431,118.2356,118.374,24953.0
2024-04-23 14:45:00,119.79,119.79,119.58,119.63,34336.0,118.3641,118.3641,118.1566,118.206,34336.0
2024-04-23 14:50:00,119.63,119.63,119.3,119.38,29965.0,118.206,118.206,117.8799,117.959,29965.0
2024-04-23 14:55:00,119.42,119.65,119.4,119.64,25506.0,117.9985,118.2257,117.9787,118.2159,25506.0
2024-04-23 15:00:00,119.63,119.65,119.09,119.25,49063.0,118.206,118.2257,117.6724,117.8305,49063.0
2024-04-23 15:05:00,119.25,119.39,119.15,119.28,16863.0,117.8305,117.9688,117.7317,117.8601,16863.0
2024-04-23 15:10:00,119.32,119.59,119.23,119.37,27540.0,117.8997,118.1665,117.8107,117.9491,27540.0
2024-04-23 15:15:00,119.41,119.41,119.26,119.35,19728.0,117.9886,117.9886,117.8404,117.9293,19728.0
2024-04-23 15:20:00,119.36,119.45,119.28,119.39,23964.0,117.9392,118.0281,117.8601,117.9688,23964.0
2024-04-23 15:25:00,119.42,119.46,119.31,119.38,13575.0,117.9985,118.038,117.8898,117.959,13575.0
2024-04-23 15:30:00,119.36,119.48,119.26,119.47,39503.0,117.9392,118.0578,117.8404,118.0479,39503.0
2024-04-23 15:35:00,119.48,119.59,119.41,119.51,53122.0,118.0578,118.1665,117.9886,118.0874,53122.0
2024-04-23 15:40:00,119.53,119.6,119.42,119.56,59247.0,118.1072,118.1763,117.9985,118.1368,59247.0
2024-04-23 15:45:00,119.55,119.59,119.37,119.59,54993.0,118.1269,118.1665,117.9491,118.1665,54993.0
2024-04-23 15:50:00,119.57,119.58,119.38,119.45,134319.0,118.1467,118.1566,117.959,118.0281,134319.0
2024-04-23 15:55:00,119.44,119.62,119.1,119.55,256634.0,118.0182,118.1961,117.6823,118.1269,256634.0
2024-04-24 09:30:00,120.17,120.36,119.73,120.0,241670.0,118.7395,118.9273,118.3048,118.5716,241670.0
2024-04-24 09:35:00,120.01,120.49,119.99,120.35,87961.0,118.5815,119.0557,118.5617,118.9174,87961.0
2024-04-24 09:40:00,120.44,120.66,120.3,120.45,75004.0,119.0063,119.2237,118.868,119.0162,75004.0
2024-04-24 09:45:00,120.5,120.53,120.26,120.46,41917.0,119.0656,119.0953,118.8285,119.0261,41917.0
2024-04-24 09:50:00,120.5,120.72,120.28,120.41,42817.0,119.0656,119.283,118.8482,118.9767,42817.0
2024-04-24 09:55:00,120.41,120.47,119.8,119.93,74963.0,118.9767,119.036,118.374,118.5024,74963.0
2024-04-24 10:00:00,119.97,120.1,119.91,120.01,28154.0,118.5419,118.6704,118.4826,118.5815,28154.0
2024-04-24 10:05:00,119.99,120.53,119.99,120.48,61629.0,118.5617,119.0953,118.5617,119.0459,61629.0
2024-04-24 10:10:00,120.49,120.58,119.86,119.87,51644.0,119.0557,119.1447,118.4332,118.4431,51644.0
2024-04-24 10:15:00,119.93,120.02,119.75,119.8,59562.0,118.5024,118.5913,118.3245,118.374,59562.0
2024-04-24 10:20:00,119.85,120.11,119.75,120.07,45803.0,118.4234,118.6803,118.3245,118.6407,45803.0
2024-04-24 10:25:00,120.15,120.26,119.87,119.91,22813.0,118.7198,118.8285,118.4431,118.4826,22813.0
2024-04-24 10:30:00,119.95,120.07,119.68,119.81,33946.0,118.5222,118.6407,118.2554,118.3838,33946.0
2024-04-24 10:35:00,119.82,119.87,119.54,119.58,50849.0,118.3937,118.4431,118.117,118.1566,50849.0
2024-04-24 10:40:00,119.56,119.62,119.24,119.37,65696.0,118.1368,118.1961,117.8206,117.9491,65696.0
2024-04-24 10:45:00,119.35,119.47,119.11,119.46,27352.0,117.9293,118.0479,117.6922,118.038,27352.0
2024-04-24 10:50:00,119.42,119.42,119.14,119.25,36919.0,117.9985,117.9985,117.7218,117.8305,36919.0
2024-04-24 10:55:00,119.19,119.28,119.05,119.22,31415.0,117.7712,117.8601,117.6329,117.8009,31415.0
2024-04-24 11:00:00,119.19,119.33,118.78,118.82,60151.0,117.7712,117.9095,117.3661,117.4056,60151.0
2024-04-24 11:05:00,118.83,118.95,118.53,118.68,48310.0,117.4155,117.5341,117.1191,117.2673,48310.0
2024-04-24 11:10:00,118.71,118.85,118.63,118.67,38986.0,117.2969,117.4353,117.2179,117.2574,38986.0
2024-04-24 11:15:00,118.65,118.75,118.49,118.6,35959.0,117.2376,117.3365,117.0795,117.1882,35959.0
2024-04-24 11:20:00,118.55,118.65,118.39,118.4,48195.0,117.1388,117.2376,116.9807,116.9906,48195.0
2024-04-24 11:25:00,118.41,118.84,118.39,118.77,40273.0,117.0005,117.4254,116.9807,117.3562,40273.0
2024-04-24 11:30:00,118.79,119.1,118.75,119.07,40363.0,117.376,117.6823,117.3365,117.6526,40363.0
2024-04-24 11:35:00,119.09,119.13,118.88,119.03,19466.0,117.6724,117.7119,117.4649,117.6131,19466.0
2024-04-24 11:40:00,119.08,119.08,118.27,118.27,44143.0,117.6625,117.6625,116.8622,116.8622,44143.0
2024-04-24 11:45:00,118.27,118.48,118.07,118.36,73161.0,116.8622,117.0697,116.6645,116.9511,73161.0
2024-04-24 11:50:00,118.37,118.38,118.19,118.36,38245.0,116.961,116.9709,116.7831,116.9511,38245.0
2024-04-24 11:55:00,118.34,118.38,118.08,118.17,55270.0,116.9313,116.9709,116.6744,116.7634,55270.0
2024-04-24 12:00:00,118.15,118.62,118.15,118.53,37808.0,116.7436,117.208,116.7436,117.1191,37808.0
2024-04-24 12:05:00,118.51,118.51,118.07,118.14,39306.0,117.0993,117.0993,116.6645,116.7337,39306.0
2024-04-24 12:10:00,118.19,118.2,117.96,118.08,48957.0,116.7831,116.793,116.5559,116.6744,48957.0
2024-04-24 12:15:00,118.1,118.32,118.09,118.25,24007.0,116.6942,116.9116,116.6843,116.8424,24007.0
2024-04-24 12:20:00,118.24,118.37,118.08,118.17,29597.0,116.8325,116.961,116.6744,116.7634,29597.0
2024-04-24 12:25:00,118.23,118.45,118.15,118.42,20722.0,116.8226,117.04,116.7436,117.0104,20722.0
2024-04-24 12:30:00,118.4,118.4,117.79,117.85,40411.0,116.9906,116.9906,116.3879,116.4472,40411.0
2024-04-24 12:35:00,117.86,118.09,117.86,118.06,23121.0,116.457,116.6843,116.457,116.6547,23121.0
2024-04-24 12:40:00,118.05,118.05,117.83,117.87,22997.0,116.6448,116.6448,116.4274,116.4669,22997.0
2024-04-24 12:45:00,117.98,117.99,117.74,117.91,30601.0,116.5756,116.5855,116.3385,116.5065,30601.0
2024-04-24 12:50:00,117.89,118.3,117.81,118.27,34239.0,116.4867,116.8918,116.4076,116.8622,34239.0
2024-04-24 12:55:00,118.29,118.63,118.17,118.57,170033.0,116.8819,117.2179,116.7634,117.1586,170033.0
2024-04-24 13:00:00,118.58,118.69,118.39,118.54,40717.0,117.1685,117.2772,116.9807,117.129,40717.0
2024-04-24 13:05:00,118.54,118.74,118.5,118.54,31302.0,117.129,117.3266,117.0894,117.129,31302.0
2024-04-24 13:10:00,118.64,118.84,118.63,118.69,24829.0,117.2278,117.4254,117.2179,117.2772,24829.0
2024-04-24 13:15:00,118.7,118.98,118.62,118.9,165835.0,117.287,117.5637,117.208,117.4847,165835.0
2024-04-24 13:20:00,118.92,119.07,118.78,119.07,30283.0,117.5044,117.6526,117.3661,117.6526,30283.0
2024-04-24 13:25:00,119.07,119.23,119.06,119.2,47849.0,117.6526,117.8107,117.6428,117.7811,47849.0
2024-04-24 13:30:00,119.2,119.51,119.2,119.45,45784.0,117.7811,118.0874,117.7811,118.0281,45784.0
2024-04-24 13:35:00,119.45,119.82,119.36,119.6,35187.0,118.0281,118.3937,117.9392,118.1763,35187.0
2024-04-24 13:40:00,119.65,119.86,119.63,119.81,34774.0,118.2257,118.4332,118.206,118.3838,34774.0
2024-04-24 13:45:00,119.81,120.13,119.81,119.89,50305.0,118.3838,118.7,118.3838,118.4629,50305.0
2024-04-24 13:50:00,119.89,120.1,119.83,119.98,31893.0,118.4629,118.6704,118.4036,118.5518,31893.0
2024-04-24 13:55:00,120.01,120.15,119.95,120.07,25294.0,118.5815,118.7198,118.5222,118.6407,25294.0
2024-04-24 14:00:00,120.1,120.13,119.77,119.8,40927.0,118.6704,118.7,118.3443,118.374,40927.0
2024-04-24 14:05:00,119.78,119.82,119.3,119.64,49784.0,118.3542,118.3937,117.8799,118.2159,49784.0
2024-04-24 14:10:00,119.65,119.76,119.13,119.15,27774.0,118.2257,118.3344,117.7119,117.7317,27774.0
2024-04-24 14:15:00,119.11,119.32,118.96,119.14,39503.0,117.6922,117.8997,117.544,117.7218,39503.0
2024-04-24 14:20:00,119.22,119.4,119.11,119.36,26500.0,117.8009,117.9787,117.6922,117.9392,26500.0
2024-04-24 14:25:00,119.32,119.38,119.02,119.09,18322.0,117.8997,117.959,117.6032,117.6724,18322.0
2024-04-24 14:30:00,119.1,119.15,118.67,118.86,45788.0,117.6823,117.7317,117.2574,117.4451,45788.0
2024-04-24 14:35:00,118.88,119.18,118.85,119.04,48229.0,117.4649,117.7613,117.4353,117.623,48229.0
2024-04-24 14:40:00,119.05,119.2,118.97,119.2,26204.0,117.6329,117.7811,117.5538,117.7811,26204.0
2024-04-24 14:45:00,119.18,119.2,118.94,118.97,45074.0,117.7613,117.7811,117.5242,117.5538,45074.0
2024-04-24 14:50:00,118.98,118.99,118.71,118.83,31902.0,117.5637,117.5736,117.2969,117.4155,31902.0
2024-04-24 14:55:00,118.81,118.94,118.62,118.66,28441.0,117.3957,117.5242,117.208,117.2475,28441.0
2024-04-24 15:00:00,118.63,118.78,118.55,118.58,43293.0,117.2179,117.3661,117.1388,117.1685,43293.0
2024-04-24 15:05:00,118.57,119.05,118.52,119.04,41121.0,117.1586,117.6329,117.1092,117.623,41121.0
2024-04-24 15:10:00,118.98,119.29,118.98,119.24,35858.0,117.5637,117.87,117.5637,117.8206,35858.0
2024-04-24 15:15:00,119.21,119.28,119.06,119.21,28469.0,117.791,117.8601,117.6428,117.791,28469.0
2024-04-24 15:20:00,119.21,119.71,119.16,119.68,43268.0,117.791,118.285,117.7416,118.2554,43268.0
2024-04-24 15:25:00,119.69,119.89,119.56,119.65,54214.0,118.2653,118.4629,118.1368,118.2257,54214.0
2024-04-24 15:30:00,119.63,119.68,119.49,119.61,26778.0,118.206,118.2554,118.0676,118.1862,26778.0
2024-04-24 15:35:00,119.6,119.63,119.45,119.5,25930.0,118.1763,118.206,118.0281,118.0775,25930.0
2024-04-24 15:40:00,119.51,119.7,119.48,119.56,40963.0,118.0874,118.2751,118.0578,118.1368,40963.0
2024-04-24 15:45:00,119.58,119.75,119.44,119.61,65513.0,118.1566,118.3245,118.0182,118.1862,65513.0
2024-04-24 15:50:00,119.58,119.72,119.49,119.63,332087.0,118.1566,118.2949,118.0676,118.206,332087.0
2024-04-24 15:55:00,119.64,119.88,119.35,119.35,839893.0,118.2159,118.453,117.9293,117.9293,839893.0
2024-04-25 09:30:00,114.8,114.91,114.29,114.31,425274.0,113.4335,113.5422,112.9295,112.9493,425274.0
2024-04-25 09:35:00,114.32,114.73,114.22,114.37,187273.0,112.9592,113.3643,112.8604,113.0086,187273.0
2024-04-25 09:40:00,114.35,114.92,114.25,114.79,161000.0,112.9888,113.552,112.89,113.4236,161000.0
2024-04-25 09:45:00,114.77,114.93,114.36,114.39,143659.0,113.4038,113.5619,112.9987,113.0284,143659.0
2024-04-25 09:50:00,114.37,114.61,114.08,114.13,108643.0,113.0086,113.2457,112.722,112.7714,108643.0
2024-04-25 09:55:00,114.22,114.36,113.89,114.08,108199.0,112.8604,112.9987,112.5343,112.722,108199.0
2024-04-25 10:00:00,114.1,114.14,113.6,113.88,114351.0,112.7418,112.7813,112.2478,112.5244,114351.0
2024-04-25 10:05:00,113.93,114.33,113.92,114.16,67060.0,112.5738,112.9691,112.5639,112.8011,67060.0
2024-04-25 10:10:00,114.16,114.73,114.1,114.66,85917.0,112.8011,113.3643,112.7418,113.2951,85917.0
2024-04-25 10:15:00,114.65,115.15,114.57,114.92,202184.0,113.2853,113.7793,113.2062,113.552,202184.0
2024-04-25 10:20:00,114.93,115.15,114.82,115.07,79824.0,113.5619,113.7793,113.4532,113.7003,79824.0
2024-04-25 10:25:00,115.05,115.22,114.97,115.11,54501.0,113.6805,113.8485,113.6014,113.7398,54501.0
2024-04-25 10:30:00,115.11,115.26,114.58,114.64,160890.0,113.7398,113.888,113.2161,113.2754,160890.0
2024-04-25 10:35:00,114.65,114.91,114.64,114.75,71811.0,113.2853,113.5422,113.2754,113.3841,71811.0
2024-04-25 10:40:00,114.76,114.78,114.27,114.66,97382.0,113.3939,113.4137,112.9098,113.2951,97382.0
2024-04-25 10:45:00,114.63,114.75,114.34,114.36,38048.0,113.2655,113.3841,112.9789,112.9987,38048.0
2024-04-25 10:50:00,114.37,114.53,114.08,114.17,41138.0,113.0086,113.1667,112.722,112.811,41138.0
2024-04-25 10:55:00,114.19,114.36,114.1,114.29,30793.0,112.8307,112.9987,112.7418,112.9295,30793.0
2024-04-25 11:00:00,114.25,114.78,114.23,114.66,87506.0,112.89,113.4137,112.8703,113.2951,87506.0
2024-04-25 11:05:00,114.64,114.81,114.53,114.74,41322.0,113.2754,113.4434,113.1667,113.3742,41322.0
2024-04-25 11:10:00,114.74,114.89,114.71,114.86,41708.0,113.3742,113.5224,113.3445,113.4928,41708.0
2024-04-25 11:15:00,114.85,114.91,114.53,114.8,40977.0,113.4829,113.5422,113.1667,113.4335,40977.0
2024-04-25 11:20:00,114.79,115.06,114.65,114.92,41752.0,113.4236,113.6904,113.2853,113.552,41752.0
2024-04-25 11:25:00,114.9,115.22,114.86,115.18,45605.0,113.5323,113.8485,113.4928,113.8089,45605.0
2024-04-25 11:30:00,115.2,115.22,114.65,114.89,83314.0,113.8287,113.8485,113.2853,113.5224,83314.0
2024-04-25 11:35:00,114.89,115.11,114.89,115.08,28137.0,113.5224,113.7398,113.5224,113.7101,28137.0
2024-04-25 11:40:00,115.08,115.22,115.0,115.06,57471.0,113.7101,113.8485,113.6311,113.6904,57471.0
2024-04-25 11:45:00,115.08,115.09,114.83,114.88,22720.0,113.7101,113.72,113.4631,113.5125,22720.0
2024-04-25 11:50:00,114.87,115.26,114.87,115.22,117498.0,113.5026,113.888,113.5026,113.8485,117498.0
2024-04-25 11:55:00,115.21,115.67,115.1,115.58,72089.0,113.8386,114.2931,113.7299,114.2042,72089.0
2024-04-25 12:00:00,115.55,115.72,115.43,115.66,46972.0,114.1745,114.3425,114.056,114.2832,46972.0
2024-04-25 12:05:00,115.69,115.98,115.64,115.81,48747.0,114.3129,114.5994,114.2635,114.4314,48747.0
2024-04-25 12:10:00,115.84,115.85,115.32,115.57,52070.0,114.4611,114.471,113.9473,114.1943,52070.0
2024-04-25 12:15:00,115.58,115.98,115.58,115.82,41524.0,114.2042,114.5994,114.2042,114.4413,41524.0
2024-04-25 12:20:00,115.78,116.38,115.72,116.22,63874.0,114.4018,114.9947,114.3425,114.8366,63874.0
2024-04-25 12:25:00,116.24,116.43,116.18,116.34,32585.0,114.8563,115.0441,114.797,114.9551,32585.0
2024-04-25 12:30:00,116.35,116.38,116.11,116.24,33315.0,114.965,114.9947,114.7279,114.8563,33315.0
2024-04-25 12:35:00,116.26,116.44,116.06,116.17,36502.0,114.8761,115.0539,114.6785,114.7872,36502.0
2024-04-25 12:40:00,116.21,116.39,116.04,116.33,24916.0,114.8267,115.0045,114.6587,114.9453,24916.0
2024-04-25 12:45:00,116.32,116.44,116.27,116.28,21826.0,114.9354,115.0539,114.886,114.8959,21826.0
2024-04-25 12:50:00,116.31,116.53,116.23,116.53,23159.0,114.9255,115.1429,114.8464,115.1429,23159.0
2024-04-25 12:55:00,116.53,116.83,116.5,116.67,47120.0,115.1429,115.4393,115.1132,115.2812,47120.0
2024-04-25 13:00:00,116.67,117.05,116.54,116.86,70821.0,115.2812,115.6567,115.1528,115.4689,70821.0
2024-04-25 13:05:00,116.85,116.95,116.61,116.67,35882.0,115.4591,115.5579,115.2219,115.2812,35882.0
2024-04-25 13:10:00,116.65,116.8,116.45,116.55,26181.0,115.2614,115.4097,115.0638,115.1626,26181.0
2024-04-25 13:15:00,116.54,116.61,116.47,116.51,12747.0,115.1528,115.2219,115.0836,115.1231,12747.0
2024-04-25 13:20:00,116.53,116.53,116.08,116.17,69590.0,115.1429,115.1429,114.6982,114.7872,69590.0
2024-04-25 13:25:00,116.17,116.64,116.13,116.6,31711.0,114.7872,115.2516,114.7476,115.212,31711.0
2024-04-25 13:30:00,116.55,116.84,116.48,116.75,30530.0,115.1626,115.4492,115.0935,115.3603,30530.0
2024-04-25 13:35:00,116.79,117.51,116.79,117.49,58361.0,115.3998,116.1112,115.3998,116.0914,58361.0
2024-04-25 13:40:00,117.5,117.5,117.23,117.42,40862.0,116.1013,116.1013,115.8345,116.0223,40862.0
2024-04-25 13:45:00,117.39,117.9,117.36,117.73,63180.0,115.9926,116.4966,115.963,116.3286,63180.0
2024-04-25 13:50:00,117.69,118.09,117.64,118.05,47676.0,116.2891,116.6843,116.2397,116.6448,47676.0
2024-04-25 13:55:00,118.06,118.06,117.74,117.91,94478.0,116.6547,116.6547,116.3385,116.5065,94478.0
2024-04-25 14:00:00,117.94,117.94,117.57,117.71,45338.0,116.5361,116.5361,116.1705,116.3088,45338.0
2024-04-25 14:05:00,117.75,117.97,117.67,117.89,33833.0,116.3484,116.5657,116.2693,116.4867,33833.0
2024-04-25 14:10:00,117.9,117.95,117.72,117.83,27510.0,116.4966,116.546,116.3187,116.4274,27510.0
2024-04-25 14:15:00,117.82,118.01,117.82,117.94,26686.0,116.4175,116.6053,116.4175,116.5361,26686.0
2024-04-25 14:20:00,117.95,117.98,117.59,117.59,46233.0,116.546,116.5756,116.1903,116.1903,46233.0
2024-04-25 14:25:00,117.63,117.64,116.8,116.81,67716.0,116.2298,116.2397,115.4097,115.4195,67716.0
2024-04-25 14:30:00,116.77,117.37,116.74,117.03,75851.0,115.38,115.9729,115.3504,115.6369,75851.0
2024-04-25 14:35:00,117.04,117.08,116.79,116.93,35283.0,115.6468,115.6863,115.3998,115.5381,35283.0
2024-04-25 14:40:00,116.89,117.0,116.62,116.73,38992.0,115.4986,115.6073,115.2318,115.3405,38992.0
2024-04-25 14:45:00,116.69,116.81,116.64,116.78,44503.0,115.301,115.4195,115.2516,115.3899,44503.0
2024-04-25 14:50:00,116.75,116.89,116.6,116.76,67071.0,115.3603,115.4986,115.212,115.3701,67071.0
2024-04-25 14:55:00,116.78,117.19,116.58,117.15,61640.0,115.3899,115.795,115.1923,115.7555,61640.0
2024-04-25 15:00:00,117.19,117.85,117.11,117.82,80987.0,115.795,116.4472,115.716,116.4175,80987.0
2024-04-25 15:05:00,117.8,117.89,117.56,117.72,65597.0,116.3978,116.4867,116.1606,116.3187,65597.0
2024-04-25 15:10:00,117.73,117.87,117.63,117.83,36212.0,116.3286,116.4669,116.2298,116.4274,36212.0
2024-04-25 15:15:00,117.84,118.34,117.83,118.32,64415.0,116.4373,116.9313,116.4274,116.9116,64415.0
2024-04-25 15:20:00,118.31,118.42,118.18,118.29,50618.0,116.9017,117.0104,116.7732,116.8819,50618.0
2024-04-25 15:25:00,118.26,118.38,118.12,118.38,60298.0,116.8523,116.9709,116.714,116.9709,60298.0
2024-04-25 15:30:00,118.32,118.32,117.98,118.12,75925.0,116.9116,116.9116,116.5756,116.714,75925.0
2024-04-25 15:35:00,118.07,118.07,117.74,117.82,30630.0,116.6645,116.6645,116.3385,116.4175,30630.0
2024-04-25 15:40:00,117.83,117.84,117.3,117.56,39039.0,116.4274,116.4373,115.9037,116.1606,39039.0
2024-04-25 15:45:00,117.5,117.58,117.3,117.36,36725.0,116.1013,116.1804,115.9037,115.963,36725.0
2024-04-25 15:50:00,117.35,117.65,117.33,117.61,78431.0,115.9531,116.2495,115.9334,116.21,78431.0
2024-04-25 15:55:00,117.59,117.92,117.49,117.82,154334.0,116.1903,116.5163,116.0914,116.4175,154334.0
2024-04-26 09:30:00,119.82,120.09,119.38,120.09,197275.0,118.3937,118.6605,117.959,118.6605,197275.0
2024-04-26 09:35:00,120.1,120.61,119.92,120.46,168728.0,118.6704,119.1743,118.4925,119.0261,168728.0
2024-04-26 09:40:00,120.49,120.52,120.04,120.22,85927.0,119.0557,119.0854,118.6111,118.789,85927.0
2024-04-26 09:45:00,120.22,120.55,120.22,120.55,66602.0,118.789,119.115,118.789,119.115,66602.0
2024-04-26 09:50:00,120.57,121.05,120.47,120.98,102394.0,119.1348,119.6091,119.036,119.5399,102394.0
2024-04-26 09:55:00,120.98,121.15,120.83,120.87,63040.0,119.5399,119.7079,119.3917,119.4312,63040.0
2024-04-26 10:00:00,120.97,121.45,120.73,121.39,92106.0,119.53,120.0043,119.2929,119.945,92106.0
2024-04-26 10:05:00,121.43,121.48,120.79,121.41,90914.0,119.9845,120.034,119.3522,119.9648,90914.0
2024-04-26 10:10:00,121.39,121.68,121.39,121.6,80198.0,119.945,120.2316,119.945,120.1525,80198.0
2024-04-26 10:15:00,121.6,121.69,121.38,121.53,60915.0,120.1525,120.2415,119.9351,120.0834,60915.0
2024-04-26 10:20:00,121.53,121.64,121.27,121.61,90391.0,120.0834,120.1921,119.8265,120.1624,90391.0
2024-04-26 10:25:00,121.58,121.58,121.02,121.05,91167.0,120.1328,120.1328,119.5794,119.6091,91167.0
2024-04-26 10:30:00,121.08,121.41,120.84,121.41,59462.0,119.6387,119.9648,119.4016,119.9648,59462.0
2024-04-26 10:35:00,121.39,121.55,121.23,121.31,43416.0,119.945,120.1031,119.7869,119.866,43416.0
2024-04-26 10:40:00,121.32,121.44,121.14,121.21,51682.0,119.8759,119.9944,119.698,119.7672,51682.0
2024-04-26 10:45:00,121.23,121.49,121.12,121.43,46942.0,119.7869,120.0438,119.6782,119.9845,46942.0
2024-04-26 10:50:00,121.44,121.62,121.1,121.62,41115.0,119.9944,120.1723,119.6585,120.1723,41115.0
2024-04-26 10:55:00,121.58,121.61,121.46,121.52,27217.0,120.1328,120.1624,120.0142,120.0735,27217.0
2024-04-26 11:00:00,121.55,122.07,121.54,121.78,70774.0,120.1031,120.6169,120.0932,120.3304,70774.0
2024-04-26 11:05:00,121.81,121.84,121.46,121.51,56096.0,120.36,120.3897,120.0142,120.0636,56096.0
2024-04-26 11:10:00,121.52,121.54,120.79,121.06,80420.0,120.0735,120.0932,119.3522,119.619,80420.0
2024-04-26 11:15:00,121.05,121.28,120.94,121.19,64628.0,119.6091,119.8363,119.5004,119.7474,64628.0
2024-04-26 11:20:00,121.19,121.2,120.87,120.95,42642.0,119.7474,119.7573,119.4312,119.5103,42642.0
2024-04-26 11:25:00,120.95,121.24,120.95,121.12,29844.0,119.5103,119.7968,119.5103,119.6782,29844.0
2024-04-26 11:30:00,121.17,121.24,120.98,121.09,41470.0,119.7276,119.7968,119.5399,119.6486,41470.0
2024-04-26 11:35:00,121.08,121.25,121.03,121.17,22366.0,119.6387,119.8067,119.5893,119.7276,22366.0
2024-04-26 11:40:00,121.16,121.61,121.14,121.6,38131.0,119.7178,120.1624,119.698,120.1525,38131.0
2024-04-26 11:45:00,121.59,121.7,121.46,121.62,37543.0,120.1426,120.2513,120.0142,120.1723,37543.0
2024-04-26 11:50:00,121.66,121.66,121.25,121.38,25333.0,120.2118,120.2118,119.8067,119.9351,25333.0
2024-04-26 11:55:00,121.4,121.47,121.31,121.38,23015.0,119.9549,120.0241,119.866,119.9351,23015.0
2024-04-26 12:00:00,121.38,121.39,121.1,121.33,26735.0,119.9351,119.945,119.6585,119.8857,26735.0
2024-04-26 12:05:00,121.35,121.35,121.19,121.34,15001.0,119.9055,119.9055,119.7474,119.8956,15001.0
2024-04-26 12:10:00,121.37,121.54,121.31,121.51,26564.0,119.9253,120.0932,119.866,120.0636,26564.0
2024-04-26 12:15:00,121.51,121.53,121.39,121.47,23512.0,120.0636,120.0834,119.945,120.0241,23512.0
2024-04-26 12:20:00,121.44,121.56,121.4,121.51,23866.0,119.9944,120.113,119.9549,120.0636,23866.0
2024-04-26 12:25:00,121.53,121.62,121.48,121.56,17043.0,120.0834,120.1723,120.034,120.113,17043.0
2024-04-26 12:30:00,121.56,121.67,121.44,121.67,14756.0,120.113,120.2217,119.9944,120.2217,14756.0
2024-04-26 12:35:00,121.65,121.86,121.61,121.84,26402.0,120.2019,120.4094,120.1624,120.3897,26402.0
2024-04-26 12:40:00,121.83,121.88,121.64,121.76,42764.0,120.3798,120.4292,120.1921,120.3106,42764.0
2024-04-26 12:45:00,121.77,121.84,121.67,121.79,19569.0,120.3205,120.3897,120.2217,120.3403,19569.0
2024-04-26 12:50:00,121.8,121.9,121.77,121.89,15930.0,120.3501,120.449,120.3205,120.4391,15930.0
2024-04-26 12:55:00,121.89,122.08,121.89,122.08,45684.0,120.4391,120.6268,120.4391,120.6268,45684.0
2024-04-26 13:00:00,122.09,122.2,121.9,122.03,36473.0,120.6367,120.7454,120.449,120.5774,36473.0
2024-04-26 13:05:00,122.04,122.11,121.92,121.95,12924.0,120.5873,120.6565,120.4687,120.4984,12924.0
2024-04-26 13:10:00,121.98,122.11,121.96,122.08,20473.0,120.528,120.6565,120.5082,120.6268,20473.0
2024-04-26 13:15:00,122.1,122.19,121.98,122.0,12327.0,120.6466,120.7355,120.528,120.5478,12327.0
2024-04-26 13:20:00,122.05,122.17,122.01,122.09,11743.0,120.5972,120.7157,120.5576,120.6367,11743.0
2024-04-26 13:25:00,122.19,122.25,122.05,122.1,27269.0,120.7355,120.7948,120.5972,120.6466,27269.0
2024-04-26 13:30:00,122.13,122.29,122.01,122.22,27327.0,120.6762,120.8343,120.5576,120.7651,27327.0
2024-04-26 13:35:00,122.18,122.31,122.08,122.09,19340.0,120.7256,120.8541,120.6268,120.6367,19340.0
2024-04-26 13:40:00,122.11,122.11,121.75,121.96,51046.0,120.6565,120.6565,120.3007,120.5082,51046.0
2024-04-26 13:45:00,122.01,122.22,122.0,122.2,15438.0,120.5576,120.7651,120.5478,120.7454,15438.0
2024-04-26 13:50:00,122.18,122.22,122.11,122.12,25412.0,120.7256,120.7651,120.6565,120.6663,25412.0
2024-04-26 13:55:00,122.12,122.12,121.95,121.98,16044.0,120.6663,120.6663,120.4984,120.528,16044.0
2024-04-26 14:00:00,122.02,122.03,121.76,121.83,28128.0,120.5675,120.5774,120.3106,120.3798,28128.0
2024-04-26 14:05:00,121.81,121.94,121.81,121.84,13439.0,120.36,120.4885,120.36,120.3897,13439.0
2024-04-26 14:10:00,121.82,121.96,121.79,121.84,12337.0,120.3699,120.5082,120.3403,120.3897,12337.0
2024-04-26 14:15:00,121.82,121.9,121.66,121.7,18457.0,120.3699,120.449,120.2118,120.2513,18457.0
2024-04-26 14:20:00,121.68,121.82,121.59,121.68,36507.0,120.2316,120.3699,120.1426,120.2316,36507.0
2024-04-26 14:25:00,121.68,121.71,121.54,121.61,16049.0,120.2316,120.2612,120.0932,120.1624,16049.0
2024-04-26 14:30:00,121.67,121.67,121.4,121.45,27699.0,120.2217,120.2217,119.9549,120.0043,27699.0
2024-04-26 14:35:00,121.42,121.75,121.41,121.74,35534.0,119.9747,120.3007,119.9648,120.2909,35534.0
2024-04-26 14:40:00,121.72,121.81,121.67,121.72,36751.0,120.2711,120.36,120.2217,120.2711,36751.0
2024-04-26 14:45:00,121.72,121.82,121.59,121.63,18321.0,120.2711,120.3699,120.1426,120.1822,18321.0
2024-04-26 14:50:00,121.69,121.74,121.58,121.62,18253.0,120.2415,120.2909,120.1328,120.1723,18253.0
2024-04-26 14:55:00,121.59,121.97,121.5,121.96,44341.0,120.1426,120.5181,120.0537,120.5082,44341.0
2024-04-26 15:00:00,121.96,122.02,121.74,121.84,31074.0,120.5082,120.5675,120.2909,120.3897,31074.0
2024-04-26 15:05:00,121.87,122.02,121.81,122.02,37347.0,120.4193,120.5675,120.36,120.5675,37347.0
2024-04-26 15:10:00,122.01,122.06,121.9,121.9,59996.0,120.5576,120.6071,120.449,120.449,59996.0
2024-04-26 15:15:00,121.91,121.97,121.83,121.92,19855.0,120.4588,120.5181,120.3798,120.4687,19855.0
2024-04-26 15:20:00,121.91,122.08,121.9,122.06,135625.0,120.4588,120.6268,120.449,120.6071,135625.0
2024-04-26 15:25:00,122.06,122.13,122.0,122.12,94880.0,120.6071,120.6762,120.5478,120.6663,94880.0
2024-04-26 15:30:00,122.11,122.11,121.79,121.84,51221.0,120.6565,120.6565,120.3403,120.3897,51221.0
2024-04-26 15:35:00,121.84,121.89,121.72,121.76,43046.0,120.3897,120.4391,120.2711,120.3106,43046.0
2024-04-26 15:40:00,121.75,121.79,121.31,121.4,43469.0,120.3007,120.3403,119.866,119.9549,43469.0
2024-04-26 15:45:00,121.37,121.7,121.35,121.58,96048.0,119.9253,120.2513,119.9055,120.1328,96048.0
2024-04-26 15:50:00,121.59,121.65,121.43,121.46,84963.0,120.1426,120.2019,119.9845,120.0142,84963.0
2024-04-26 15:55:00,121.46,121.52,121.09,121.15,203577.0,120.0142,120.0735,119.6486,119.7079,203577.0
2024-04-29 09:30:00,122.41,122.89,122.34,122.82,155249.0,120.9529,121.4272,120.8837,121.358,155249.0
2024-04-29 09:35:00,122.85,122.87,122.38,122.43,121832.0,121.3876,121.4074,120.9232,120.9726,121832.0
2024-04-29 09:40:00,122.38,122.38,121.66,121.83,94671.0,120.9232,120.9232,120.2118,120.3798,94671.0
2024-04-29 09:45:00,121.85,122.17,121.8,122.11,38042.0,120.3996,120.7157,120.3501,120.6565,38042.0
2024-04-29 09:50:00,122.11,122.11,121.73,121.78,31498.0,120.6565,120.6565,120.281,120.3304,31498.0
2024-04-29 09:55:00,121.82,122.06,121.75,122.04,36505.0,120.3699,120.6071,120.3007,120.5873,36505.0
2024-04-29 10:00:00,122.06,122.37,122.06,122.21,47364.0,120.6071,120.9134,120.6071,120.7553,47364.0
2024-04-29 10:05:00,122.2,122.46,122.13,122.35,26766.0,120.7454,121.0023,120.6762,120.8936,26766.0
2024-04-29 10:10:00,122.33,122.56,122.28,122.51,26596.0,120.8738,121.1011,120.8244,121.0517,26596.0
2024-04-29 10:15:00,122.53,122.68,122.44,122.53,37079.0,121.0715,121.2197,120.9825,121.0715,37079.0
2024-04-29 10:20:00,122.53,122.71,122.35,122.48,33782.0,121.0715,121.2493,120.8936,121.0221,33782.0
2024-04-29 10:25:00,122.54,122.62,122.45,122.52,17243.0,121.0813,121.1604,120.9924,121.0616,17243.0
2024-04-29 10:30:00,122.52,122.8,122.52,122.76,35349.0,121.0616,121.3382,121.0616,121.2987,35349.0
2024-04-29 10:35:00,122.76,122.76,122.15,122.27,40025.0,121.2987,121.2987,120.696,120.8146,40025.0
2024-04-29 10:40:00,122.27,122.46,122.21,122.4,29720.0,120.8146,121.0023,120.7553,120.943,29720.0
2024-04-29 10:45:00,122.38,122.4,122.02,122.14,32911.0,120.9232,120.943,120.5675,120.6861,32911.0
2024-04-29 10:50:00,122.14,122.3,122.09,122.23,18772.0,120.6861,120.8442,120.6367,120.775,18772.0
2024-04-29 10:55:00,122.22,122.4,122.18,122.3,13286.0,120.7651,120.943,120.7256,120.8442,13286.0
2024-04-29 11:00:00,122.26,122.32,122.13,122.22,9448.0,120.8047,120.864,120.6762,120.7651,9448.0
2024-04-29 11:05:00,122.21,122.21,121.96,122.13,65906.0,120.7553,120.7553,120.5082,120.6762,65906.0
2024-04-29 11:10:00,122.1,122.21,122.03,122.14,15816.0,120.6466,120.7553,120.5774,120.6861,15816.0
2024-04-29 11:15:00,122.16,122.25,122.1,122.24,5482.0,120.7059,120.7948,120.6466,120.7849,5482.0
2024-04-29 11:20:00,122.18,122.22,121.96,122.05,41210.0,120.7256,120.7651,120.5082,120.5972,41210.0
2024-04-29 11:25:00,122.07,122.17,122.04,122.06,8210.0,120.6169,120.7157,120.5873,120.6071,8210.0
2024-04-29 11:30:00,122.08,122.08,121.74,121.75,113006.0,120.6268,120.6268,120.2909,120.3007,113006.0
2024-04-29 11:35:00,121.75,121.83,121.65,121.73,27228.0,120.3007,120.3798,120.2019,120.281,27228.0
2024-04-29 11:40:00,121.73,122.09,121.69,122.07,37253.0,120.281,120.6367,120.2415,120.6169,37253.0
2024-04-29 11:45:00,122.05,122.05,121.8,121.89,14589.0,120.5972,120.5972,120.3501,120.4391,14589.0
2024-04-29 11:50:00,121.93,122.0,121.88,121.94,8571.0,120.4786,120.5478,120.4292,120.4885,8571.0
2024-04-29 11:55:00,121.94,122.17,121.92,122.13,23454.0,120.4885,120.7157,120.4687,120.6762,23454.0
2024-04-29 12:00:00,122.13,122.26,122.05,122.2,25601.0,120.6762,120.8047,120.5972,120.7454,25601.0
2024-04-29 12:05:00,122.19,122.35,122.19,122.31,9852.0,120.7355,120.8936,120.7355,120.8541,9852.0
2024-04-29 12:10:00,122.22,122.33,122.22,122.31,2984.0,120.7651,120.8738,120.7651,120.8541,2984.0
2024-04-29 12:15:00,122.34,122.43,122.31,122.34,15418.0,120.8837,120.9726,120.8541,120.8837,15418.0
2024-04-29 12:20:00,122.34,122.4,122.27,122.34,11022.0,120.8837,120.943,120.8146,120.8837,11022.0
2024-04-29 12:25:00,122.34,122.46,122.24,122.45,18523.0,120.8837,121.0023,120.7849,120.9924,18523.0
2024-04-29 12:30:00,122.47,122.6,122.36,122.51,28515.0,121.0122,121.1406,120.9035,121.0517,28515.0
2024-04-29 12:35:00,122.51,122.53,122.39,122.42,18563.0,121.0517,121.0715,120.9331,120.9628,18563.0
2024-04-29 12:40:00,122.42,122.54,122.15,122.45,56556.0,120.9628,121.0813,120.696,120.9924,56556.0
2024-04-29 12:45:00,122.45,122.52,122.36,122.4,8350.0,120.9924,121.0616,120.9035,120.943,8350.0
2024-04-29 12:50:00,122.4,122.42,122.21,122.26,11138.0,120.943,120.9628,120.7553,120.8047,11138.0
2024-04-29 12:55:00,122.26,122.31,122.21,122.29,4333.0,120.8047,120.8541,120.7553,120.8343,4333.0
2024-04-29 13:00:00,122.3,122.3,122.15,122.24,21975.0,120.8442,120.8442,120.696,120.7849,21975.0
2024-04-29 13:05:00,122.29,122.29,122.06,122.15,15406.0,120.8343,120.8343,120.6071,120.696,15406.0
2024-04-29 13:10:00,122.25,122.28,122.16,122.26,12478.0,120.7948,120.8244,120.7059,120.8047,12478.0
2024-04-29 13:15:00,122.26,122.37,122.19,122.2,9920.0,120.8047,120.9134,120.7355,120.7454,9920.0
2024-04-29 13:20:00,122.32,122.51,122.32,122.46,18641.0,120.864,121.0517,120.864,121.0023,18641.0
2024-04-29 13:25:00,122.5,122.64,122.5,122.62,22921.0,121.0418,121.1801,121.0418,121.1604,22921.0
2024-04-29 13:30:00,122.64,122.69,122.49,122.68,24992.0,121.1801,121.2296,121.0319,121.2197,24992.0
2024-04-29 13:35:00,122.67,122.7,122.57,122.61,18858.0,121.2098,121.2394,121.111,121.1505,18858.0
2024-04-29 13:40:00,122.59,122.69,122.59,122.64,12545.0,121.1307,121.2296,121.1307,121.1801,12545.0
2024-04-29 13:45:00,122.65,122.73,122.56,122.58,19614.0,121.19,121.2691,121.1011,121.1209,19614.0
2024-04-29 13:50:00,122.58,122.61,122.49,122.51,11786.0,121.1209,121.1505,121.0319,121.0517,11786.0
2024-04-29 13:55:00,122.51,122.61,122.43,122.49,18699.0,121.0517,121.1505,120.9726,121.0319,18699.0
2024-04-29 14:00:00,122.48,122.48,122.19,122.33,21658.0,121.0221,121.0221,120.7355,120.8738,21658.0
2024-04-29 14:05:00,122.31,122.33,122.22,122.33,8548.0,120.8541,120.8738,120.7651,120.8738,8548.0
2024-04-29 14:10:00,122.33,122.37,122.22,122.31,10336.0,120.8738,120.9134,120.7651,120.8541,10336.0
2024-04-29 14:15:00,122.29,122.41,122.22,122.25,7119.0,120.8343,120.9529,120.7651,120.7948,7119.0
2024-04-29 14:20:00,122.28,122.35,122.2,122.23,6539.0,120.8244,120.8936,120.7454,120.775,6539.0
2024-04-29 14:25:00,122.23,122.27,122.08,122.12,13027.0,120.775,120.8146,120.6268,120.6663,13027.0
2024-04-29 14:30:00,122.08,122.08,121.36,121.61,83483.0,120.6268,120.6268,119.9154,120.1624,83483.0
2024-04-29 14:35:00,121.64,121.74,121.53,121.63,20730.0,120.1921,120.2909,120.0834,120.1822,20730.0
2024-04-29 14:40:00,121.65,122.02,121.65,121.99,29960.0,120.2019,120.5675,120.2019,120.5379,29960.0
2024-04-29 14:45:00,121.97,122.03,121.92,121.94,13846.0,120.5181,120.5774,120.4687,120.4885,13846.0
2024-04-29 14:50:00,121.95,122.0,121.85,121.9,12659.0,120.4984,120.5478,120.3996,120.449,12659.0
2024-04-29 14:55:00,121.92,122.14,121.9,122.05,22883.0,120.4687,120.6861,120.449,120.5972,22883.0
2024-04-29 15:00:00,122.04,122.04,120.56,120.83,104107.0,120.5873,120.5873,119.1249,119.3917,104107.0
2024-04-29 15:05:00,120.88,121.08,120.39,120.99,65040.0,119.4411,119.6387,118.9569,119.5498,65040.0
2024-04-29 15:10:00,121.06,121.22,120.97,121.13,34259.0,119.619,119.777,119.53,119.6881,34259.0
2024-04-29 15:15:00,121.12,121.31,121.01,121.21,35447.0,119.6782,119.866,119.5695,119.7672,35447.0
2024-04-29 15:20:00,121.21,121.54,121.21,121.3,45512.0,119.7672,120.0932,119.7672,119.8561,45512.0
2024-04-29 15:25:00,121.3,121.5,121.21,121.38,28611.0,119.8561,120.0537,119.7672,119.9351,28611.0
2024-04-29 15:30:00,121.39,121.54,121.37,121.53,10977.0,119.945,120.0932,119.9253,120.0834,10977.0
2024-04-29 15:35:00,121.48,121.58,121.27,121.41,22402.0,120.034,120.1328,119.8265,119.9648,22402.0
2024-04-29 15:40:00,121.43,121.68,121.3,121.58,30626.0,119.9845,120.2316,119.8561,120.1328,30626.0
2024-04-29 15:45:00,121.57,121.73,121.46,121.53,40671.0,120.1229,120.281,120.0142,120.0834,40671.0
2024-04-29 15:50:00,121.51,122.16,121.5,122.11,83357.0,120.0636,120.7059,120.0537,120.6565,83357.0
2024-04-29 15:55:00,122.13,122.5,122.05,122.4,103723.0,120.6762,121.0418,120.5972,120.943,103723.0
2024-04-30 09:30:00,121.27,121.46,121.0,121.43,150947.0,119.8265,120.0142,119.5597,119.9845,150947.0
2024-04-30 09:35:00,121.41,121.51,121.2,121.43,85564.0,119.9648,120.0636,119.7573,119.9845,85564.0
2024-04-30 09:40:00,121.42,121.98,121.4,121.91,78824.0,119.9747,120.528,119.9549,120.4588,78824.0
2024-04-30 09:45:00,121.95,121.98,121.56,121.74,39549.0,120.4984,120.528,120.113,120.2909,39549.0
2024-04-30 09:50:00,121.76,121.76,121.44,121.56,22488.0,120.3106,120.3106,119.9944,120.113,22488.0
2024-04-30 09:55:00,121.6,121.74,121.51,121.7,28874.0,120.1525,120.2909,120.0636,120.2513,28874.0
2024-04-30 10:00:00,121.79,121.99,121.55,121.68,73975.0,120.3403,120.5379,120.1031,120.2316,73975.0
2024-04-30 10:05:00,121.72,122.0,121.71,121.81,46760.0,120.2711,120.5478,120.2612,120.36,46760.0
2024-04-30 10:10:00,121.81,121.82,121.37,121.76,53336.0,120.36,120.3699,119.9253,120.3106,53336.0
2024-04-30 10:15:00,121.74,121.96,121.67,121.76,42618.0,120.2909,120.5082,120.2217,120.3106,42618.0
2024-04-30 10:20:00,121.77,121.83,121.56,121.65,23419.0,120.3205,120.3798,120.113,120.2019,23419.0
2024-04-30 10:25:00,121.61,121.69,121.11,121.11,48660.0,120.1624,120.2415,119.6684,119.6684,48660.0
2024-04-30 10:30:00,121.1,121.2,120.96,121.1,43610.0,119.6585,119.7573,119.5201,119.6585,43610.0
2024-04-30 10:35:00,121.07,121.3,121.0,121.26,19803.0,119.6288,119.8561,119.5597,119.8166,19803.0
2024-04-30 10:40:00,121.27,121.61,121.23,121.61,50452.0,119.8265,120.1624,119.7869,120.1624,50452.0
2024-04-30 10:45:00,121.58,121.86,121.58,121.66,34195.0,120.1328,120.4094,120.1328,120.2118,34195.0
2024-04-30 10:50:00,121.72,121.72,121.34,121.42,155153.0,120.2711,120.2711,119.8956,119.9747,155153.0
2024-04-30 10:55:00,121.41,121.41,121.2,121.33,25662.0,119.9648,119.9648,119.7573,119.8857,25662.0
2024-04-30 11:00:00,121.35,121.35,120.94,120.99,40607.0,119.9055,119.9055,119.5004,119.5498,40607.0
2024-04-30 11:05:00,121.0,121.06,120.29,120.42,61053.0,119.5597,119.619,118.8581,118.9866,61053.0
2024-04-30 11:10:00,120.43,120.47,119.77,119.87,114086.0,118.9965,119.036,118.3443,118.4431,114086.0
2024-04-30 11:15:00,119.83,120.25,119.72,120.14,111958.0,118.4036,118.8186,118.2949,118.7099,111958.0
2024-04-30 11:20:00,120.18,120.22,119.89,119.98,47806.0,118.7494,118.789,118.4629,118.5518,47806.0
2024-04-30 11:25:00,120.07,120.17,119.93,120.06,32684.0,118.6407,118.7395,118.5024,118.6309,32684.0
2024-04-30 11:30:00,120.09,120.11,119.63,119.94,45126.0,118.6605,118.6803,118.206,118.5123,45126.0
2024-04-30 11:35:00,119.94,120.06,119.86,119.87,21140.0,118.5123,118.6309,118.4332,118.4431,21140.0
2024-04-30 11:40:00,119.88,119.88,119.48,119.59,50711.0,118.453,118.453,118.0578,118.1665,50711.0
2024-04-30 11:45:00,119.59,119.73,119.52,119.62,48702.0,118.1665,118.3048,118.0973,118.1961,48702.0
2024-04-30 11:50:00,119.61,119.68,119.46,119.58,44507.0,118.1862,118.2554,118.038,118.1566,44507.0
2024-04-30 11:55:00,119.56,119.96,119.56,119.88,37462.0,118.1368,118.532,118.1368,118.453,37462.0
2024-04-30 12:00:00,119.89,119.89,119.54,119.67,37604.0,118.4629,118.4629,118.117,118.2455,37604.0
2024-04-30 12:05:00,119.65,119.71,119.52,119.67,31268.0,118.2257,118.285,118.0973,118.2455,31268.0
2024-04-30 12:10:00,119.7,119.96,119.69,119.96,47853.0,118.2751,118.532,118.2653,118.532,47853.0
2024-04-30 12:15:00,119.95,120.01,119.8,119.97,29001.0,118.5222,118.5815,118.374,118.5419,29001.0
2024-04-30 12:20:00,119.96,120.17,119.96,120.0,24780.0,118.532,118.7395,118.532,118.5716,24780.0
2024-04-30 12:25:00,119.99,120.14,119.88,119.92,28222.0,118.5617,118.7099,118.453,118.4925,28222.0
2024-04-30 12:30:00,119.94,119.94,118.85,118.93,97218.0,118.5123,118.5123,117.4353,117.5143,97218.0
2024-04-30 12:35:00,118.96,119.22,118.89,118.94,55549.0,117.544,117.8009,117.4748,117.5242,55549.0
2024-04-30 12:40:00,118.96,118.98,118.58,118.72,68805.0,117.544,117.5637,117.1685,117.3068,68805.0
2024-04-30 12:45:00,118.73,118.79,118.58,118.73,31600.0,117.3167,117.376,117.1685,117.3167,31600.0
2024-04-30 12:50:00,118.73,118.85,118.7,118.74,25943.0,117.3167,117.4353,117.287,117.3266,25943.0
2024-04-30 12:55:00,118.73,119.05,118.67,118.91,36937.0,117.3167,117.6329,117.2574,117.4945,36937.0
2024-04-30 13:00:00,118.9,119.22,118.69,118.86,59355.0,117.4847,117.8009,117.2772,117.4451,59355.0
2024-04-30 13:05:00,118.85,119.07,118.73,118.93,45914.0,117.4353,117.6526,117.3167,117.5143,45914.0
2024-04-30 13:10:00,118.94,119.03,118.51,118.72,45938.0,117.5242,117.6131,117.0993,117.3068,45938.0
2024-04-30 13:15:00,118.71,118.83,118.57,118.76,23924.0,117.2969,117.4155,117.1586,117.3463,23924.0
2024-04-30 13:20:00,118.78,119.07,118.78,118.97,27845.0,117.3661,117.6526,117.3661,117.5538,27845.0
2024-04-30 13:25:00,118.96,119.17,118.87,118.89,24564.0,117.544,117.7515,117.455,117.4748,24564.0
2024-04-30 13:30:00,118.9,119.04,118.81,119.0,41909.0,117.4847,117.623,117.3957,117.5835,41909.0
2024-04-30 13:35:00,118.98,119.19,118.94,119.17,14260.0,117.5637,117.7712,117.5242,117.7515,14260.0
2024-04-30 13:40:00,119.2,119.42,118.95,119.08,36586.0,117.7811,117.9985,117.5341,117.6625,36586.0
2024-04-30 13:45:00,119.1,119.31,119.1,119.31,15696.0,117.6823,117.8898,117.6823,117.8898,15696.0
2024-04-30 13:50:00,119.3,119.56,119.28,119.56,42758.0,117.8799,118.1368,117.8601,118.1368,42758.0
2024-04-30 13:55:00,119.56,119.62,119.41,119.55,14857.0,118.1368,118.1961,117.9886,118.1269,14857.0
2024-04-30 14:00:00,119.54,119.81,119.5,119.77,19564.0,118.117,118.3838,118.0775,118.3443,19564.0
2024-04-30 14:05:00,119.69,119.7,119.34,119.44,32270.0,118.2653,118.2751,117.9194,118.0182,32270.0
2024-04-30 14:10:00,119.45,119.57,119.28,119.33,18897.0,118.0281,118.1467,117.8601,117.9095,18897.0
2024-04-30 14:15:00,119.33,119.43,119.17,119.24,17583.0,117.9095,118.0084,117.7515,117.8206,17583.0
2024-04-30 14:20:00,119.24,119.48,119.19,119.24,18655.0,117.8206,118.0578,117.7712,117.8206,18655.0
2024-04-30 14:25:00,119.25,119.34,118.79,118.85,52013.0,117.8305,117.9194,117.376,117.4353,52013.0
2024-04-30 14:30:00,118.87,119.19,118.86,119.18,22190.0,117.455,117.7712,117.4451,117.7613,22190.0
2024-04-30 14:35:00,119.18,119.26,119.09,119.16,14476.0,117.7613,117.8404,117.6724,117.7416,14476.0
2024-04-30 14:40:00,119.25,119.25,118.9,118.97,30586.0,117.8305,117.8305,117.4847,117.5538,30586.0
2024-04-30 14:45:00,118.99,119.08,118.67,118.69,31929.0,117.5736,117.6625,117.2574,117.2772,31929.0
2024-04-30 14:50:00,118.72,118.72,118.28,118.4,75001.0,117.3068,117.3068,116.872,116.9906,75001.0
2024-04-30 14:55:00,118.39,118.6,118.36,118.6,28583.0,116.9807,117.1882,116.9511,117.1882,28583.0
2024-04-30 15:00:00,118.57,118.88,118.51,118.79,22071.0,117.1586,117.4649,117.0993,117.376,22071.0
2024-04-30 15:05:00,118.84,118.87,118.73,118.77,16363.0,117.4254,117.455,117.3167,117.3562,16363.0
2024-04-30 15:10:00,118.81,118.93,118.76,118.78,23255.0,117.3957,117.5143,117.3463,117.3661,23255.0
2024-04-30 15:15:00,118.78,118.78,118.36,118.38,55974.0,117.3661,117.3661,116.9511,116.9709,55974.0
2024-04-30 15:20:00,118.42,118.59,118.14,118.26,58376.0,117.0104,117.1784,116.7337,116.8523,58376.0
2024-04-30 15:25:00,118.26,118.61,118.24,118.53,42054.0,116.8523,117.1981,116.8325,117.1191,42054.0
2024-04-30 15:30:00,118.55,118.72,118.44,118.65,45541.0,117.1388,117.3068,117.0301,117.2376,45541.0
2024-04-30 15:35:00,118.68,118.73,118.29,118.41,41419.0,117.2673,117.3167,116.8819,117.0005,41419.0
2024-04-30 15:40:00,118.39,118.62,118.38,118.4,27560.0,116.9807,117.208,116.9709,116.9906,27560.0
2024-04-30 15:45:00,118.4,118.83,118.34,118.78,177397.0,116.9906,117.4155,116.9313,117.3661,177397.0
2024-04-30 15:50:00,118.76,118.77,117.5,117.62,136530.0,117.3463,117.3562,116.1013,116.2199,136530.0
2024-04-30 15:55:00,117.62,117.62,116.59,116.59,256453.0,116.2199,116.2199,115.2022,115.2022,256453.0
2024-05-01 09:30:00,116.07,116.36,115.95,116.33,127686.0,114.6884,114.9749,114.5698,114.9453,127686.0
2024-05-01 09:35:00,116.28,116.4,116.08,116.12,68443.0,114.8959,115.0144,114.6982,114.7378,68443.0
2024-05-01 09:40:00,116.12,116.12,115.76,115.81,61044.0,114.7378,114.7378,114.382,114.4314,61044.0
2024-05-01 09:45:00,115.86,115.91,115.67,115.78,29242.0,114.4809,114.5303,114.2931,114.4018,29242.0
2024-05-01 09:50:00,115.83,115.89,115.6,115.63,31080.0,114.4512,114.5105,114.2239,114.2536,31080.0
2024-05-01 09:55:00,115.64,115.76,115.42,115.73,89345.0,114.2635,114.382,114.0461,114.3524,89345.0
2024-05-01 10:00:00,115.74,116.0,115.17,115.35,84513.0,114.3623,114.6192,113.7991,113.9769,84513.0
2024-05-01 10:05:00,115.37,115.84,115.33,115.46,60801.0,113.9967,114.4611,113.9572,114.0856,60801.0
2024-05-01 10:10:00,115.47,115.7,115.18,115.6,52327.0,114.0955,114.3228,113.8089,114.2239,52327.0
2024-05-01 10:15:00,115.59,115.68,115.44,115.58,22762.0,114.2141,114.303,114.0659,114.2042,22762.0
2024-05-01 10:20:00,115.57,115.7,115.37,115.39,21832.0,114.1943,114.3228,113.9967,114.0164,21832.0
2024-05-01 10:25:00,115.4,115.88,115.4,115.67,40693.0,114.0263,114.5006,114.0263,114.2931,40693.0
2024-05-01 10:30:00,115.7,115.83,115.54,115.78,24739.0,114.3228,114.4512,114.1647,114.4018,24739.0
2024-05-01 10:35:00,115.79,115.97,115.79,115.91,24028.0,114.4117,114.5895,114.4117,114.5303,24028.0
2024-05-01 10:40:00,115.9,115.91,115.64,115.85,32297.0,114.5204,114.5303,114.2635,114.471,32297.0
2024-05-01 10:45:00,115.85,116.04,115.84,115.97,24002.0,114.471,114.6587,114.4611,114.5895,24002.0
2024-05-01 10:50:00,115.96,116.07,115.89,116.0,19285.0,114.5797,114.6884,114.5105,114.6192,19285.0
2024-05-01 10:55:00,115.98,116.22,115.94,116.07,36312.0,114.5994,114.8366,114.5599,114.6884,36312.0
2024-05-01 11:00:00,116.07,116.13,115.9,116.09,37758.0,114.6884,114.7476,114.5204,114.7081,37758.0
2024-05-01 11:05:00,116.09,116.17,115.67,115.68,33906.0,114.7081,114.7872,114.2931,114.303,33906.0
2024-05-01 11:10:00,115.71,115.73,115.52,115.52,41609.0,114.3326,114.3524,114.1449,114.1449,41609.0
2024-05-01 11:15:00,115.55,115.6,115.16,115.27,60571.0,114.1745,114.2239,113.7892,113.8979,60571.0
2024-05-01 11:20:00,115.26,115.59,115.23,115.51,44069.0,113.888,114.2141,113.8584,114.135,44069.0
2024-05-01 11:25:00,115.52,115.7,115.45,115.69,29294.0,114.1449,114.3228,114.0757,114.3129,29294.0
2024-05-01 11:30:00,115.69,115.79,115.6,115.75,36608.0,114.3129,114.4117,114.2239,114.3722,36608.0
2024-05-01 11:35:00,115.79,115.87,115.67,115.87,13269.0,114.4117,114.4907,114.2931,114.4907,13269.0
2024-05-01 11:40:00,115.89,116.1,115.88,116.03,38917.0,114.5105,114.718,114.5006,114.6488,38917.0
2024-05-01 11:45:00,116.04,116.06,115.71,115.73,25147.0,114.6587,114.6785,114.3326,114.3524,25147.0
2024-05-01 11:50:00,115.71,115.78,115.4,115.44,33217.0,114.3326,114.4018,114.0263,114.0659,33217.0
2024-05-01 11:55:00,115.46,115.57,115.29,115.29,22623.0,114.0856,114.1943,113.9176,113.9176,22623.0
2024-05-01 12:00:00,115.26,115.45,115.03,115.43,36467.0,113.888,114.0757,113.6607,114.056,36467.0
2024-05-01 12:05:00,115.44,115.48,115.28,115.46,22613.0,114.0659,114.1054,113.9078,114.0856,22613.0
2024-05-01 12:10:00,115.5,115.87,115.5,115.78,25047.0,114.1251,114.4907,114.1251,114.4018,25047.0
2024-05-01 12:15:00,115.79,115.85,115.57,115.63,18001.0,114.4117,114.471,114.1943,114.2536,18001.0
2024-05-01 12:20:00,115.63,115.82,115.58,115.63,18021.0,114.2536,114.4413,114.2042,114.2536,18021.0
2024-05-01 12:25:00,115.68,115.91,115.65,115.84,19559.0,114.303,114.5303,114.2734,114.4611,19559.0
2024-05-01 12:30:00,115.82,115.86,115.6,115.61,13451.0,114.4413,114.4809,114.2239,114.2338,13451.0
2024-05-01 12:35:00,115.6,115.76,115.55,115.61,15702.0,114.2239,114.382,114.1745,114.2338,15702.0
2024-05-01 12:40:00,115.59,115.66,115.4,115.5,26894.0,114.2141,114.2832,114.0263,114.1251,26894.0
2024-05-01 12:45:00,115.48,115.61,115.48,115.58,11398.0,114.1054,114.2338,114.1054,114.2042,11398.0
2024-05-01 12:50:00,115.56,115.63,115.35,115.57,16466.0,114.1844,114.2536,113.9769,114.1943,16466.0
2024-05-01 12:55:00,115.55,115.63,115.33,115.41,11697.0,114.1745,114.2536,113.9572,114.0362,11697.0
2024-05-01 13:00:00,115.44,115.54,115.27,115.34,11682.0,114.0659,114.1647,113.8979,113.967,11682.0
2024-05-01 13:05:00,115.34,115.42,115.23,115.35,6768.0,113.967,114.0461,113.8584,113.9769,6768.0
2024-05-01 13:10:00,115.38,115.38,115.14,115.15,10371.0,114.0066,114.0066,113.7694,113.7793,10371.0
2024-05-01 13:15:00,115.16,115.25,115.07,115.12,14266.0,113.7892,113.8781,113.7003,113.7497,14266.0
2024-05-01 13:20:00,115.1,115.63,115.1,115.6,17997.0,113.7299,114.2536,113.7299,114.2239,17997.0
2024-05-01 13:25:00,115.59,115.67,115.48,115.62,16096.0,114.2141,114.2931,114.1054,114.2437,16096.0
2024-05-01 13:30:00,115.64,115.85,115.6,115.85,16689.0,114.2635,114.471,114.2239,114.471,16689.0
2024-05-01 13:35:00,115.86,116.09,115.83,115.87,26123.0,114.4809,114.7081,114.4512,114.4907,26123.0
2024-05-01 13:40:00,115.86,115.87,115.57,115.62,16266.0,114.4809,114.4907,114.1943,114.2437,16266.0
2024-05-01 13:45:00,115.61,115.89,115.58,115.81,15585.0,114.2338,114.5105,114.2042,114.4314,15585.0
2024-05-01 13:50:00,115.75,115.82,115.67,115.82,17016.0,114.3722,114.4413,114.2931,114.4413,17016.0
2024-05-01 13:55:00,115.84,115.89,115.68,115.78,16165.0,114.4611,114.5105,114.303,114.4018,16165.0
2024-05-01 14:00:00,115.83,116.6,115.7,116.57,191172.0,114.4512,115.212,114.3228,115.1824,191172.0
2024-05-01 14:05:00,116.56,116.72,115.96,116.11,80450.0,115.1725,115.3306,114.5797,114.7279,80450.0
2024-05-01 14:10:00,116.07,116.19,115.72,116.05,45363.0,114.6884,114.8069,114.3425,114.6686,45363.0
2024-05-01 14:15:00,116.07,116.32,116.0,116.22,32349.0,114.6884,114.9354,114.6192,114.8366,32349.0
2024-05-01 14:20:00,116.2,116.4,116.05,116.28,30675.0,114.8168,115.0144,114.6686,114.8959,30675.0
2024-05-01 14:25:00,116.36,117.32,116.3,117.29,88266.0,114.9749,115.9235,114.9156,115.8938,88266.0
2024-05-01 14:30:00,117.24,117.43,115.81,117.25,153184.0,115.8444,116.0322,114.4314,115.8543,153184.0
2024-05-01 14:35:00,117.2,118.21,115.95,118.04,235870.0,115.8049,116.8029,114.5698,116.6349,235870.0
2024-05-01 14:40:00,118.03,119.93,117.81,119.88,271554.0,116.625,118.5024,116.4076,118.453,271554.0
2024-05-01 14:45:00,119.88,119.99,118.69,119.53,172865.0,118.453,118.5617,117.2772,118.1072,172865.0
2024-05-01 14:50:00,119.56,120.17,119.56,120.06,157771.0,118.1368,118.7395,118.1368,118.6309,157771.0
2024-05-01 14:55:00,120.07,120.3,119.53,120.23,111828.0,118.6407,118.868,118.1072,118.7988,111828.0
2024-05-01 15:00:00,120.27,120.85,119.79,119.79,192173.0,118.8384,119.4115,118.3641,118.3641,192173.0
2024-05-01 15:05:00,119.82,120.46,119.49,120.21,126240.0,118.3937,119.0261,118.0676,118.7791,126240.0
2024-05-01 15:10:00,120.14,120.4,119.73,120.15,65366.0,118.7099,118.9668,118.3048,118.7198,65366.0
2024-05-01 15:15:00,120.23,120.51,119.88,119.96,60546.0,118.7988,119.0755,118.453,118.532,60546.0
2024-05-01 15:20:00,119.86,120.07,118.97,120.01,174128.0,118.4332,118.6407,117.5538,118.5815,174128.0
2024-05-01 15:25:00,119.92,120.36,119.48,119.61,54500.0,118.4925,118.9273,118.0578,118.1862,54500.0
2024-05-01 15:30:00,119.64,119.64,118.25,118.39,150617.0,118.2159,118.2159,116.8424,116.9807,150617.0
2024-05-01 15:35:00,118.36,118.37,116.81,117.26,118586.0,116.9511,116.961,115.4195,115.8642,118586.0
2024-05-01 15:40:00,117.27,117.84,116.87,117.39,138332.0,115.8741,116.4373,115.4788,115.9926,138332.0
2024-05-01 15:45:00,117.3,117.92,116.95,117.51,64078.0,115.9037,116.5163,115.5579,116.1112,64078.0
2024-05-01 15:50:00,117.52,117.52,115.76,115.78,167377.0,116.1211,116.1211,114.382,114.4018,167377.0
2024-05-01 15:55:00,115.74,115.99,115.19,115.32,317925.0,114.3623,114.6093,113.8188,113.9473,317925.0
2024-05-02 09:30:00,117.89,118.24,117.15,117.16,142305.0,116.4867,116.8325,115.7555,115.7654,142305.0
2024-05-02 09:35:00,117.15,117.16,116.71,116.76,104549.0,115.7555,115.7654,115.3207,115.3701,104549.0
2024-05-02 09:40:00,116.81,117.02,116.63,116.69,65929.0,115.4195,115.627,115.2417,115.301,65929.0
2024-05-02 09:45:00,116.78,116.87,116.18,116.19,71745.0,115.3899,115.4788,114.797,114.8069,71745.0
2024-05-02 09:50:00,116.2,116.61,116.17,116.47,38859.0,114.8168,115.2219,114.7872,115.0836,38859.0
2024-05-02 09:55:00,116.51,116.65,116.34,116.37,37715.0,115.1231,115.2614,114.9551,114.9848,37715.0
2024-05-02 10:00:00,116.37,116.37,115.45,115.91,131646.0,114.9848,114.9848,114.0757,114.5303,131646.0
2024-05-02 10:05:00,115.89,116.04,114.71,114.86,101593.0,114.5105,114.6587,113.3445,113.4928,101593.0
2024-05-02 10:10:00,114.86,115.71,114.83,115.56,94923.0,113.4928,114.3326,113.4631,114.1844,94923.0
2024-05-02 10:15:00,115.56,115.9,115.53,115.74,51873.0,114.1844,114.5204,114.1548,114.3623,51873.0
2024-05-02 10:20:00,115.8,116.4,115.52,116.37,104029.0,114.4216,115.0144,114.1449,114.9848,104029.0
2024-05-02 10:25:00,116.41,116.55,116.23,116.37,42085.0,115.0243,115.1626,114.8464,114.9848,42085.0
2024-05-02 10:30:00,116.36,116.77,116.35,116.66,60796.0,114.9749,115.38,114.965,115.2713,60796.0
2024-05-02 10:35:00,116.6,116.6,116.08,116.3,61903.0,115.212,115.212,114.6982,114.9156,61903.0
2024-05-02 10:40:00,116.3,116.42,115.49,115.7,56329.0,114.9156,115.0342,114.1153,114.3228,56329.0
2024-05-02 10:45:00,115.75,116.34,115.47,116.27,70344.0,114.3722,114.9551,114.0955,114.886,70344.0
2024-05-02 10:50:00,116.21,116.25,116.03,116.14,42835.0,114.8267,114.8662,114.6488,114.7575,42835.0
2024-05-02 10:55:00,116.21,116.84,116.18,116.7,64166.0,114.8267,115.4492,114.797,115.3109,64166.0
2024-05-02 11:00:00,116.7,116.8,116.51,116.7,30658.0,115.3109,115.4097,115.1231,115.3109,30658.0
2024-05-02 11:05:00,116.71,117.17,116.62,117.13,49114.0,115.3207,115.7753,115.2318,115.7357,49114.0
2024-05-02 11:10:00,117.14,117.17,116.96,117.08,25400.0,115.7456,115.7753,115.5678,115.6863,25400.0
2024-05-02 11:15:00,117.08,117.11,116.91,116.91,45949.0,115.6863,115.716,115.5184,115.5184,45949.0
2024-05-02 11:20:00,116.93,117.05,116.77,116.88,14934.0,115.5381,115.6567,115.38,115.4887,14934.0
2024-05-02 11:25:00,116.89,116.89,116.39,116.48,57746.0,115.4986,115.4986,115.0045,115.0935,57746.0
2024-05-02 11:30:00,116.5,116.59,115.96,116.29,95296.0,115.1132,115.2022,114.5797,114.9057,95296.0
2024-05-02 11:35:00,116.29,116.42,116.24,116.34,21701.0,114.9057,115.0342,114.8563,114.9551,21701.0
2024-05-02 11:40:00,116.3,116.69,116.28,116.54,44481.0,114.9156,115.301,114.8959,115.1528,44481.0
2024-05-02 11:45:00,116.59,116.65,116.47,116.54,13062.0,115.2022,115.2614,115.0836,115.1528,13062.0
2024-05-02 11:50:00,116.5,116.96,116.5,116.92,48650.0,115.1132,115.5678,115.1132,115.5282,48650.0
2024-05-02 11:55:00,116.94,117.07,116.9,116.93,31062.0,115.548,115.6764,115.5085,115.5381,31062.0
2024-05-02 12:00:00,116.94,117.0,116.76,116.88,10861.0,115.548,115.6073,115.3701,115.4887,10861.0
2024-05-02 12:05:00,116.86,116.87,116.53,116.57,11609.0,115.4689,115.4788,115.1429,115.1824,11609.0
2024-05-02 12:10:00,116.61,116.62,116.31,116.32,29734.0,115.2219,115.2318,114.9255,114.9354,29734.0
2024-05-02 12:15:00,116.38,116.42,116.18,116.32,15458.0,114.9947,115.0342,114.797,114.9354,15458.0
2024-05-02 12:20:00,116.3,116.63,116.25,116.62,30293.0,114.9156,115.2417,114.8662,115.2318,30293.0
2024-05-02 12:25:00,116.61,116.69,116.5,116.61,17321.0,115.2219,115.301,115.1132,115.2219,17321.0
2024-05-02 12:30:00,116.59,116.59,116.18,116.3,21057.0,115.2022,115.2022,114.797,114.9156,21057.0
2024-05-02 12:35:00,116.28,116.48,115.96,116.45,41479.0,114.8959,115.0935,114.5797,115.0638,41479.0
2024-05-02 12:40:00,116.44,116.62,116.41,116.59,31850.0,115.0539,115.2318,115.0243,115.2022,31850.0
2024-05-02 12:45:00,116.6,116.67,116.5,116.62,11585.0,115.212,115.2812,115.1132,115.2318,11585.0
2024-05-02 12:50:00,116.66,116.72,116.48,116.55,15834.0,115.2713,115.3306,115.0935,115.1626,15834.0
2024-05-02 12:55:00,116.53,116.61,116.33,116.57,15830.0,115.1429,115.2219,114.9453,115.1824,15830.0
2024-05-02 13:00:00,116.62,116.77,116.62,116.75,22831.0,115.2318,115.38,115.2318,115.3603,22831.0
2024-05-02 13:05:00,116.73,117.06,116.66,116.99,60099.0,115.3405,115.6666,115.2713,115.5974,60099.0
2024-05-02 13:10:00,116.99,117.53,116.95,117.38,39130.0,115.5974,116.131,115.5579,115.9828,39130.0
2024-05-02 13:15:00,117.4,117.56,117.33,117.36,39531.0,116.0025,116.1606,115.9334,115.963,39531.0
2024-05-02 13:20:00,117.32,117.59,117.29,117.56,25548.0,115.9235,116.1903,115.8938,116.1606,25548.0
2024-05-02 13:25:00,117.56,117.87,117.47,117.86,42168.0,116.1606,116.4669,116.0717,116.457,42168.0
2024-05-02 13:30:00,117.86,118.02,117.53,117.58,58231.0,116.457,116.6151,116.131,116.1804,58231.0
2024-05-02 13:35:00,117.62,117.69,117.36,117.57,15144.0,116.2199,116.2891,115.963,116.1705,15144.0
2024-05-02 13:40:00,117.6,117.74,117.42,117.68,16263.0,116.2001,116.3385,116.0223,116.2792,16263.0
2024-05-02 13:45:00,117.71,117.81,117.59,117.6,21353.0,116.3088,116.4076,116.1903,116.2001,21353.0
2024-05-02 13:50:00,117.62,117.73,117.51,117.54,10306.0,116.2199,116.3286,116.1112,116.1409,10306.0
2024-05-02 13:55:00,117.55,117.78,117.54,117.66,9576.0,116.1507,116.378,116.1409,116.2594,9576.0
2024-05-02 14:00:00,117.69,117.9,117.6,117.88,16933.0,116.2891,116.4966,116.2001,116.4768,16933.0
2024-05-02 14:05:00,117.87,118.23,117.79,118.14,65204.0,116.4669,116.8226,116.3879,116.7337,65204.0
2024-05-02 14:10:00,118.2,118.27,117.98,118.05,35547.0,116.793,116.8622,116.5756,116.6448,35547.0
2024-05-02 14:15:00,118.04,118.12,117.76,117.84,47431.0,116.6349,116.714,116.3582,116.4373,47431.0
2024-05-02 14:20:00,117.86,117.93,117.78,117.88,14562.0,116.457,116.5262,116.378,116.4768,14562.0
2024-05-02 14:25:00,117.94,118.14,117.92,118.08,21216.0,116.5361,116.7337,116.5163,116.6744,21216.0
2024-05-02 14:30:00,118.15,118.43,118.07,118.34,34643.0,116.7436,117.0203,116.6645,116.9313,34643.0
2024-05-02 14:35:00,118.37,118.49,118.35,118.35,19709.0,116.961,117.0795,116.9412,116.9412,19709.0
2024-05-02 14:40:00,118.36,118.47,118.24,118.27,17166.0,116.9511,117.0598,116.8325,116.8622,17166.0
2024-05-02 14:45:00,118.31,118.67,118.2,118.51,40354.0,116.9017,117.2574,116.793,117.0993,40354.0
2024-05-02 14:50:00,118.56,118.89,118.53,118.6,42898.0,117.1487,117.4748,117.1191,117.1882,42898.0
2024-05-02 14:55:00,118.64,118.85,118.62,118.76,85600.0,117.2278,117.4353,117.208,117.3463,85600.0
2024-05-02 15:00:00,118.79,118.79,118.35,118.56,41223.0,117.376,117.376,116.9412,117.1487,41223.0
2024-05-02 15:05:00,118.58,118.97,118.58,118.94,28575.0,117.1685,117.5538,117.1685,117.5242,28575.0
2024-05-02 15:10:00,118.98,119.07,118.43,118.6,45822.0,117.5637,117.6526,117.0203,117.1882,45822.0
2024-05-02 15:15:00,118.57,118.78,118.42,118.52,21860.0,117.1586,117.3661,117.0104,117.1092,21860.0
2024-05-02 15:20:00,118.58,118.92,118.51,118.8,40361.0,117.1685,117.5044,117.0993,117.3859,40361.0
2024-05-02 15:25:00,118.84,118.84,118.7,118.7,16931.0,117.4254,117.4254,117.287,117.287,16931.0
2024-05-02 15:30:00,118.67,118.75,118.26,118.32,37535.0,117.2574,117.3365,116.8523,116.9116,37535.0
2024-05-02 15:35:00,118.21,118.28,117.89,118.15,48791.0,116.8029,116.872,116.4867,116.7436,48791.0
2024-05-02 15:40:00,118.18,118.18,117.86,117.86,21333.0,116.7732,116.7732,116.457,116.457,21333.0
2024-05-02 15:45:00,117.77,118.12,117.67,118.02,50988.0,116.3681,116.714,116.2693,116.6151,50988.0
2024-05-02 15:50:00,118.03,118.1,117.83,117.9,56796.0,116.625,116.6942,116.4274,116.4966,56796.0
2024-05-02 15:55:00,117.92,118.56,117.83,118.47,117054.0,116.5163,117.1487,116.4274,117.0598,117054.0
2024-05-03 09:30:00,122.75,122.92,122.07,122.09,235315.0,121.2888,121.4568,120.6169,120.6367,235315.0
2024-05-03 09:35:00,122.09,122.14,121.67,122.05,118095.0,120.6367,120.6861,120.2217,120.5972,118095.0
2024-05-03 09:40:00,122.11,122.71,122.08,122.7,56244.0,120.6565,121.2493,120.6268,121.2394,56244.0
2024-05-03 09:45:00,122.68,123.07,122.56,122.92,103288.0,121.2197,121.605,121.1011,121.4568,103288.0
2024-05-03 09:50:00,122.9,123.21,122.63,123.13,83810.0,121.4371,121.7434,121.1703,121.6643,83810.0
2024-05-03 09:55:00,123.13,123.33,123.01,123.05,104160.0,121.6643,121.8619,121.5457,121.5853,104160.0
2024-05-03 10:00:00,123.28,123.64,121.75,121.88,262943.0,121.8125,122.1682,120.3007,120.4292,262943.0
2024-05-03 10:05:00,121.91,122.5,121.63,122.02,108744.0,120.4588,121.0418,120.1822,120.5675,108744.0
2024-05-03 10:10:00,122.01,122.2,121.41,121.66,118959.0,120.5576,120.7454,119.9648,120.2118,118959.0
2024-05-03 10:15:00,121.72,122.0,121.53,121.68,145966.0,120.2711,120.5478,120.0834,120.2316,145966.0
2024-05-03 10:20:00,121.72,121.75,121.19,121.61,74017.0,120.2711,120.3007,119.7474,120.1624,74017.0
2024-05-03 10:25:00,121.59,122.05,121.0,121.7,89993.0,120.1426,120.5972,119.5597,120.2513,89993.0
2024-05-03 10:30:00,121.75,122.09,121.29,121.34,81089.0,120.3007,120.6367,119.8462,119.8956,81089.0
2024-05-03 10:35:00,121.29,121.7,121.04,121.64,35533.0,119.8462,120.2513,119.5992,120.1921,35533.0
2024-05-03 10:40:00,121.67,122.17,121.44,122.13,63453.0,120.2217,120.7157,119.9944,120.6762,63453.0
2024-05-03 10:45:00,122.11,122.23,121.92,122.01,33746.0,120.6565,120.775,120.4687,120.5576,33746.0
2024-05-03 10:50:00,121.93,121.96,121.32,121.43,55198.0,120.4786,120.5082,119.8759,119.9845,55198.0
2024-05-03 10:55:00,121.49,121.63,121.28,121.3,21497.0,120.0438,120.1822,119.8363,119.8561,21497.0
2024-05-03 11:00:00,121.38,121.56,121.28,121.3,33148.0,119.9351,120.113,119.8363,119.8561,33148.0
2024-05-03 11:05:00,121.28,121.63,120.99,121.14,43680.0,119.8363,120.1822,119.5498,119.698,43680.0
2024-05-03 11:10:00,121.18,121.24,120.94,121.15,36286.0,119.7375,119.7968,119.5004,119.7079,36286.0
2024-05-03 11:15:00,121.12,121.6,121.11,121.44,44199.0,119.6782,120.1525,119.6684,119.9944,44199.0
2024-05-03 11:20:00,121.53,121.74,121.34,121.57,38270.0,120.0834,120.2909,119.8956,120.1229,38270.0
2024-05-03 11:25:00,121.62,121.84,121.55,121.76,19575.0,120.1723,120.3897,120.1031,120.3106,19575.0
2024-05-03 11:30:00,121.78,122.15,121.78,122.15,63969.0,120.3304,120.696,120.3304,120.696,63969.0
2024-05-03 11:35:00,122.24,122.31,122.06,122.23,60585.0,120.7849,120.8541,120.6071,120.775,60585.0
2024-05-03 11:40:00,122.24,122.42,122.11,122.12,51192.0,120.7849,120.9628,120.6565,120.6663,51192.0
2024-05-03 11:45:00,122.14,122.31,121.94,122.1,29569.0,120.6861,120.8541,120.4885,120.6466,29569.0
2024-05-03 11:50:00,122.08,122.5,122.05,122.42,24097.0,120.6268,121.0418,120.5972,120.9628,24097.0
2024-05-03 11:55:00,122.43,122.59,122.27,122.27,29445.0,120.9726,121.1307,120.8146,120.8146,29445.0
2024-05-03 12:00:00,122.32,122.57,122.3,122.44,39045.0,120.864,121.111,120.8442,120.9825,39045.0
2024-05-03 12:05:00,122.45,122.61,122.39,122.6,28759.0,120.9924,121.1505,120.9331,121.1406,28759.0
2024-05-03 12:10:00,122.59,122.63,122.35,122.37,34569.0,121.1307,121.1703,120.8936,120.9134,34569.0
2024-05-03 12:15:00,122.36,122.51,122.29,122.34,19426.0,120.9035,121.0517,120.8343,120.8837,19426.0
2024-05-03 12:20:00,122.39,122.62,122.24,122.54,24540.0,120.9331,121.1604,120.7849,121.0813,24540.0
2024-05-03 12:25:00,122.53,122.74,122.52,122.6,36653.0,121.0715,121.279,121.0616,121.1406,36653.0
2024-05-03 12:30:00,122.61,122.7,122.53,122.65,15250.0,121.1505,121.2394,121.0715,121.19,15250.0
2024-05-03 12:35:00,122.6,122.9,122.6,122.87,66298.0,121.1406,121.4371,121.1406,121.4074,66298.0
2024-05-03 12:40:00,122.89,122.9,122.72,122.77,12948.0,121.4272,121.4371,121.2592,121.3086,12948.0
2024-05-03 12:45:00,122.76,122.88,122.63,122.65,18641.0,121.2987,121.4173,121.1703,121.19,18641.0
2024-05-03 12:50:00,122.7,122.7,122.39,122.4,19152.0,121.2394,121.2394,120.9331,120.943,19152.0
2024-05-03 12:55:00,122.34,122.47,122.26,122.45,24668.0,120.8837,121.0122,120.8047,120.9924,24668.0
2024-05-03 13:00:00,122.45,122.58,122.37,122.55,24695.0,120.9924,121.1209,120.9134,121.0912,24695.0
2024-05-03 13:05:00,122.51,122.76,122.5,122.65,16039.0,121.0517,121.2987,121.0418,121.19,16039.0
2024-05-03 13:10:00,122.62,122.91,122.62,122.89,22047.0,121.1604,121.4469,121.1604,121.4272,22047.0
2024-05-03 13:15:00,122.92,123.0,122.71,122.77,45528.0,121.4568,121.5359,121.2493,121.3086,45528.0
2024-05-03 13:20:00,122.79,122.79,122.63,122.71,19451.0,121.3284,121.3284,121.1703,121.2493,19451.0
2024-05-03 13:25:00,122.68,122.84,122.66,122.71,16293.0,121.2197,121.3778,121.1999,121.2493,16293.0
2024-05-03 13:30:00,122.73,122.77,122.45,122.74,14479.0,121.2691,121.3086,120.9924,121.279,14479.0
2024-05-03 13:35:00,122.72,122.89,122.67,122.89,10133.0,121.2592,121.4272,121.2098,121.4272,10133.0
2024-05-03 13:40:00,122.89,123.02,122.68,122.72,43991.0,121.4272,121.5556,121.2197,121.2592,43991.0
2024-05-03 13:45:00,122.71,122.91,122.65,122.89,7859.0,121.2493,121.4469,121.19,121.4272,7859.0
2024-05-03 13:50:00,122.85,122.97,122.83,122.96,7665.0,121.3876,121.5062,121.3679,121.4963,7665.0
2024-05-03 13:55:00,122.93,123.08,122.86,122.9,25981.0,121.4667,121.6149,121.3975,121.4371,25981.0
2024-05-03 14:00:00,122.87,123.04,122.87,123.02,9367.0,121.4074,121.5754,121.4074,121.5556,9367.0
2024-05-03 14:05:00,123.0,123.24,122.94,123.2,37306.0,121.5359,121.773,121.4766,121.7335,37306.0
2024-05-03 14:10:00,123.24,123.3,123.09,123.11,31257.0,121.773,121.8323,121.6248,121.6446,31257.0
2024-05-03 14:15:00,123.13,123.32,123.12,123.32,14033.0,121.6643,121.8521,121.6544,121.8521,14033.0
2024-05-03 14:20:00,123.29,123.32,123.19,123.24,61195.0,121.8224,121.8521,121.7236,121.773,61195.0
2024-05-03 14:25:00,123.23,123.34,123.17,123.19,23647.0,121.7631,121.8718,121.7038,121.7236,23647.0
2024-05-03 14:30:00,123.17,123.34,123.17,123.25,21771.0,121.7038,121.8718,121.7038,121.7829,21771.0
2024-05-03 14:35:00,123.26,123.34,123.07,123.07,22553.0,121.7928,121.8718,121.605,121.605,22553.0
2024-05-03 14:40:00,123.04,123.26,122.92,123.11,23502.0,121.5754,121.7928,121.4568,121.6446,23502.0
2024-05-03 14:45:00,123.07,123.11,122.94,123.09,27286.0,121.605,121.6446,121.4766,121.6248,27286.0
2024-05-03 14:50:00,123.12,123.23,123.06,123.07,14162.0,121.6544,121.7631,121.5951,121.605,14162.0
2024-05-03 14:55:00,123.07,123.13,122.83,123.03,33507.0,121.605,121.6643,121.3679,121.5655,33507.0
2024-05-03 15:00:00,123.04,123.16,122.84,123.16,31400.0,121.5754,121.694,121.3778,121.694,31400.0
2024-05-03 15:05:00,123.15,123.24,123.14,123.14,12311.0,121.6841,121.773,121.6742,121.6742,12311.0
2024-05-03 15:10:00,123.17,123.23,122.96,123.03,109762.0,121.7038,121.7631,121.4963,121.5655,109762.0
2024-05-03 15:15:00,123.02,123.19,122.91,122.96,89540.0,121.5556,121.7236,121.4469,121.4963,89540.0
2024-05-03 15:20:00,122.96,123.03,122.87,122.96,19026.0,121.4963,121.5655,121.4074,121.4963,19026.0
2024-05-03 15:25:00,122.95,123.14,122.92,123.1,27921.0,121.4865,121.6742,121.4568,121.6347,27921.0
2024-05-03 15:30:00,123.11,123.11,122.79,122.79,31350.0,121.6446,121.6446,121.3284,121.3284,31350.0
2024-05-03 15:35:00,122.82,123.16,122.8,123.06,22513.0,121.358,121.694,121.3382,121.5951,22513.0
2024-05-03 15:40:00,123.05,123.17,122.94,123.01,20902.0,121.5853,121.7038,121.4766,121.5457,20902.0
2024-05-03 15:45:00,123.0,123.04,122.76,122.77,32396.0,121.5359,121.5754,121.2987,121.3086,32396.0
2024-05-03 15:50:00,122.8,123.15,122.77,123.01,90990.0,121.3382,121.6841,121.3086,121.5457,90990.0
2024-05-03 15:55:00,122.99,122.99,122.76,122.85,114744.0,121.526,121.526,121.2987,121.3876,114744.0
2024-05-06 09:30:00,124.56,124.61,124.29,124.48,147393.0,123.0773,123.1267,122.8105,122.9982,147393.0
2024-05-06 09:35:00,124.52,124.86,124.4,124.73,108173.0,123.0378,123.3737,122.9192,123.2453,108173.0
2024-05-06 09:40:00,124.74,124.94,124.69,124.91,77556.0,123.2551,123.4528,123.2057,123.4231,77556.0
2024-05-06 09:45:00,124.92,125.03,124.89,124.98,50510.0,123.433,123.5417,123.4034,123.4923,50510.0
2024-05-06 09:50:00,124.97,125.01,124.83,124.87,54070.0,123.4824,123.5219,123.3441,123.3836,54070.0
2024-05-06 09:55:00,124.88,124.94,124.78,124.91,55427.0,123.3935,123.4528,123.2947,123.4231,55427.0
2024-05-06 10:00:00,124.93,125.0,124.83,124.9,40804.0,123.4429,123.5121,123.3441,123.4132,40804.0
2024-05-06 10:05:00,124.93,125.17,124.9,125.12,89063.0,123.4429,123.68,123.4132,123.6306,89063.0
2024-05-06 10:10:00,125.11,125.11,124.89,125.03,83372.0,123.6207,123.6207,123.4034,123.5417,83372.0
2024-05-06 10:15:00,125.08,125.13,124.83,124.89,33325.0,123.5911,123.6405,123.3441,123.4034,33325.0
2024-05-06 10:20:00,124.89,125.07,124.8,125.05,26305.0,123.4034,123.5812,123.3144,123.5615,26305.0
2024-05-06 10:25:00,125.05,125.14,124.96,124.99,32527.0,123.5615,123.6504,123.4725,123.5022,32527.0
2024-05-06 10:30:00,125.0,125.07,124.89,124.94,43012.0,123.5121,123.5812,123.4034,123.4528,43012.0
2024-05-06 10:35:00,124.97,125.13,124.9,125.11,30774.0,123.4824,123.6405,123.4132,123.6207,30774.0
2024-05-06 10:40:00,125.13,125.23,125.05,125.06,33847.0,123.6405,123.7393,123.5615,123.5713,33847.0
2024-05-06 10:45:00,125.07,125.07,124.91,125.04,25700.0,123.5812,123.5812,123.4231,123.5516,25700.0
2024-05-06 10:50:00,125.04,125.12,124.97,124.98,12281.0,123.5516,123.6306,123.4824,123.4923,12281.0
2024-05-06 10:55:00,124.98,125.04,124.92,124.98,13510.0,123.4923,123.5516,123.433,123.4923,13510.0
2024-05-06 11:00:00,124.98,125.0,124.72,124.72,27155.0,123.4923,123.5121,123.2354,123.2354,27155.0
2024-05-06 11:05:00,124.74,125.0,124.66,125.0,54485.0,123.2551,123.5121,123.1761,123.5121,54485.0
2024-05-06 11:10:00,125.04,125.06,124.79,124.86,16810.0,123.5516,123.5713,123.3046,123.3737,16810.0
2024-05-06 11:15:00,124.85,124.91,124.81,124.9,4979.0,123.3638,123.4231,123.3243,123.4132,4979.0
2024-05-06 11:20:00,124.93,124.98,124.8,124.88,24110.0,123.4429,123.4923,123.3144,123.3935,24110.0
2024-05-06 11:25:00,124.87,124.88,124.76,124.84,24675.0,123.3836,123.3935,123.2749,123.354,24675.0
2024-05-06 11:30:00,124.85,124.89,124.77,124.85,10244.0,123.3638,123.4034,123.2848,123.3638,10244.0
2024-05-06 11:35:00,124.86,125.0,124.8,124.93,28860.0,123.3737,123.5121,123.3144,123.4429,28860.0
2024-05-06 11:40:00,124.93,125.03,124.89,125.01,21160.0,123.4429,123.5417,123.4034,123.5219,21160.0
2024-05-06 11:45:00,125.02,125.16,125.01,125.06,33154.0,123.5318,123.6701,123.5219,123.5713,33154.0
2024-05-06 11:50:00,125.08,125.1,124.99,125.04,22734.0,123.5911,123.6109,123.5022,123.5516,22734.0
2024-05-06 11:55:00,125.03,125.09,125.01,125.03,36180.0,123.5417,123.601,123.5219,123.5417,36180.0
2024-05-06 12:00:00,125.03,125.03,124.9,124.98,17336.0,123.5417,123.5417,123.4132,123.4923,17336.0
2024-05-06 12:05:00,124.97,124.97,124.88,124.9,29434.0,123.4824,123.4824,123.3935,123.4132,29434.0
2024-05-06 12:10:00,124.89,124.9,124.83,124.83,19074.0,123.4034,123.4132,123.3441,123.3441,19074.0
2024-05-06 12:15:00,124.85,124.87,124.74,124.76,21826.0,123.3638,123.3836,123.2551,123.2749,21826.0
2024-05-06 12:20:00,124.76,124.77,124.55,124.73,50317.0,123.2749,123.2848,123.0674,123.2453,50317.0
2024-05-06 12:25:00,124.73,124.92,124.7,124.9,28331.0,123.2453,123.433,123.2156,123.4132,28331.0
2024-05-06 12:30:00,124.91,125.04,124.85,124.96,36725.0,123.4231,123.5516,123.3638,123.4725,36725.0
2024-05-06 12:35:00,124.96,125.11,124.94,125.1,16895.0,123.4725,123.6207,123.4528,123.6109,16895.0
2024-05-06 12:40:00,125.09,125.09,124.99,125.06,21715.0,123.601,123.601,123.5022,123.5713,21715.0
2024-05-06 12:45:00,125.08,125.29,124.9,125.06,58417.0,123.5911,123.7986,123.4132,123.5713,58417.0
2024-05-06 12:50:00,125.08,125.08,124.91,124.99,20406.0,123.5911,123.5911,123.4231,123.5022,20406.0
2024-05-06 12:55:00,125.02,125.26,125.02,125.24,19906.0,123.5318,123.769,123.5318,123.7492,19906.0
2024-05-06 13:00:00,125.25,125.46,125.23,125.31,41985.0,123.7591,123.9666,123.7393,123.8184,41985.0
2024-05-06 13:05:00,125.32,125.33,125.16,125.16,46647.0,123.8282,123.8381,123.6701,123.6701,46647.0
2024-05-06 13:10:00,125.15,125.18,125.05,125.12,14903.0,123.6603,123.6899,123.5615,123.6306,14903.0
2024-05-06 13:15:00,125.17,125.2,124.95,124.98,19881.0,123.68,123.7097,123.4626,123.4923,19881.0
2024-05-06 13:20:00,125.06,125.19,125.05,125.18,10142.0,123.5713,123.6998,123.5615,123.6899,10142.0
2024-05-06 13:25:00,125.18,125.25,125.12,125.22,11329.0,123.6899,123.7591,123.6306,123.7294,11329.0
2024-05-06 13:30:00,125.17,125.3,125.17,125.26,16842.0,123.68,123.8085,123.68,123.769,16842.0
2024-05-06 13:35:00,125.24,125.32,125.24,125.27,9791.0,123.7492,123.8282,123.7492,123.7788,9791.0
2024-05-06 13:40:00,125.29,125.42,125.22,125.42,5991.0,123.7986,123.9271,123.7294,123.9271,5991.0
2024-05-06 13:45:00,125.41,125.47,125.32,125.32,22722.0,123.9172,123.9765,123.8282,123.8282,22722.0
2024-05-06 13:50:00,125.35,125.51,125.33,125.51,34678.0,123.8579,124.016,123.8381,124.016,34678.0
2024-05-06 13:55:00,125.51,125.52,125.4,125.42,23710.0,124.016,124.0259,123.9073,123.9271,23710.0
2024-05-06 14:00:00,125.42,125.6,125.37,125.59,60216.0,123.9271,124.1049,123.8776,124.095,60216.0
2024-05-06 14:05:00,125.59,125.62,125.5,125.61,19692.0,124.095,124.1247,124.0061,124.1148,19692.0
2024-05-06 14:10:00,125.6,125.68,125.56,125.56,17179.0,124.1049,124.184,124.0654,124.0654,17179.0
2024-05-06 14:15:00,125.59,125.64,125.58,125.61,15125.0,124.095,124.1444,124.0852,124.1148,15125.0
2024-05-06 14:20:00,125.6,125.76,125.46,125.73,56571.0,124.1049,124.263,123.9666,124.2334,56571.0
2024-05-06 14:25:00,125.72,126.04,125.72,125.91,80358.0,124.2235,124.5397,124.2235,124.4112,80358.0
2024-05-06 14:30:00,125.93,125.94,125.79,125.9,26044.0,124.431,124.4409,124.2927,124.4013,26044.0
2024-05-06 14:35:00,125.91,125.91,125.7,125.72,23459.0,124.4112,124.4112,124.2037,124.2235,23459.0
2024-05-06 14:40:00,125.75,125.81,125.67,125.72,26926.0,124.2531,124.3124,124.1741,124.2235,26926.0
2024-05-06 14:45:00,125.73,125.9,125.7,125.82,23441.0,124.2334,124.4013,124.2037,124.3223,23441.0
2024-05-06 14:50:00,125.83,125.85,125.73,125.83,19978.0,124.3322,124.3519,124.2334,124.3322,19978.0
2024-05-06 14:55:00,125.84,125.92,125.77,125.79,26566.0,124.3421,124.4211,124.2729,124.2927,26566.0
2024-05-06 15:00:00,125.78,125.81,125.57,125.77,37950.0,124.2828,124.3124,124.0753,124.2729,37950.0
2024-05-06 15:05:00,125.76,125.81,125.71,125.76,22693.0,124.263,124.3124,124.2136,124.263,22693.0
2024-05-06 15:10:00,125.78,125.78,125.57,125.59,34014.0,124.2828,124.2828,124.0753,124.095,34014.0
2024-05-06 15:15:00,125.56,125.63,125.41,125.6,54853.0,124.0654,124.1346,123.9172,124.1049,54853.0
2024-05-06 15:20:00,125.62,125.7,125.59,125.63,26766.0,124.1247,124.2037,124.095,124.1346,26766.0
2024-05-06 15:25:00,125.64,125.7,125.54,125.56,19996.0,124.1444,124.2037,124.0456,124.0654,19996.0
2024-05-06 15:30:00,125.56,125.6,125.44,125.51,22646.0,124.0654,124.1049,123.9468,124.016,22646.0
2024-05-06 15:35:00,125.56,125.75,125.56,125.75,30913.0,124.0654,124.2531,124.0654,124.2531,30913.0
2024-05-06 15:40:00,125.75,125.86,125.69,125.84,42619.0,124.2531,124.3618,124.1938,124.3421,42619.0
2024-05-06 15:45:00,125.83,126.03,125.77,126.0,52203.0,124.3322,124.5298,124.2729,124.5002,52203.0
2024-05-06 15:50:00,125.99,126.29,125.81,126.27,90705.0,124.4903,124.7867,124.3124,124.7669,90705.0
2024-05-06 15:55:00,126.31,126.63,126.23,126.62,180223.0,124.8065,125.1227,124.7274,125.1128,180223.0
2024-05-07 09:30:00,127.31,127.59,127.15,127.41,151291.0,125.7946,126.0712,125.6365,125.8934,151291.0
2024-05-07 09:35:00,127.48,127.53,127.23,127.29,70797.0,125.9625,126.0119,125.7155,125.7748,70797.0
2024-05-07 09:40:00,127.34,127.43,127.23,127.28,37457.0,125.8242,125.9131,125.7155,125.7649,37457.0
2024-05-07 09:45:00,127.3,127.51,127.09,127.14,73143.0,125.7847,125.9922,125.5772,125.6266,73143.0
2024-05-07 09:50:00,127.16,127.29,127.02,127.27,78791.0,125.6463,125.7748,125.508,125.755,78791.0
2024-05-07 09:55:00,127.28,127.34,127.02,127.02,64901.0,125.7649,125.8242,125.508,125.508,64901.0
2024-05-07 10:00:00,127.06,127.17,126.85,127.08,115249.0,125.5475,125.6562,125.34,125.5673,115249.0
2024-05-07 10:05:00,127.08,127.24,127.03,127.21,17607.0,125.5673,125.7254,125.5179,125.6957,17607.0
2024-05-07 10:10:00,127.19,127.42,127.17,127.39,38167.0,125.676,125.9032,125.6562,125.8736,38167.0
2024-05-07 10:15:00,127.4,127.42,127.31,127.38,27261.0,125.8835,125.9032,125.7946,125.8637,27261.0
2024-05-07 10:20:00,127.4,127.45,127.04,127.19,45832.0,125.8835,125.9329,125.5278,125.676,45832.0
2024-05-07 10:25:00,127.19,127.26,127.12,127.12,13120.0,125.676,125.7452,125.6068,125.6068,13120.0
2024-05-07 10:30:00,127.1,127.24,127.07,127.07,14671.0,125.5871,125.7254,125.5574,125.5574,14671.0
2024-05-07 10:35:00,127.17,127.29,127.11,127.11,16108.0,125.6562,125.7748,125.5969,125.5969,16108.0
2024-05-07 10:40:00,127.15,127.21,127.08,127.13,16301.0,125.6365,125.6957,125.5673,125.6167,16301.0
2024-05-07 10:45:00,127.13,127.42,127.1,127.42,23431.0,125.6167,125.9032,125.5871,125.9032,23431.0
2024-05-07 10:50:00,127.42,127.6,127.39,127.59,43494.0,125.9032,126.0811,125.8736,126.0712,43494.0
2024-05-07 10:55:00,127.61,127.81,127.53,127.72,52070.0,126.091,126.2886,126.0119,126.1997,52070.0
2024-05-07 11:00:00,127.76,127.83,127.67,127.72,24463.0,126.2392,126.3084,126.1503,126.1997,24463.0
2024-05-07 11:05:00,127.69,127.73,127.61,127.65,13598.0,126.17,126.2096,126.091,126.1305,13598.0
2024-05-07 11:10:00,127.65,127.8,127.65,127.72,27022.0,126.1305,126.2787,126.1305,126.1997,27022.0
2024-05-07 11:15:00,127.73,127.8,127.64,127.67,47164.0,126.2096,126.2787,126.1206,126.1503,47164.0
2024-05-07 11:20:00,127.7,127.8,127.52,127.64,31711.0,126.1799,126.2787,126.0021,126.1206,31711.0
2024-05-07 11:25:00,127.67,127.79,127.59,127.62,30710.0,126.1503,126.2688,126.0712,126.1009,30710.0
2024-05-07 11:30:00,127.61,127.7,127.41,127.48,23203.0,126.091,126.1799,125.8934,125.9625,23203.0
2024-05-07 11:35:00,127.47,127.6,127.45,127.5,12533.0,125.9527,126.0811,125.9329,125.9823,12533.0
2024-05-07 11:40:00,127.5,127.68,127.48,127.67,17149.0,125.9823,126.1602,125.9625,126.1503,17149.0
2024-05-07 11:45:00,127.67,127.74,127.57,127.65,16512.0,126.1503,126.2194,126.0515,126.1305,16512.0
2024-05-07 11:50:00,127.67,127.77,127.67,127.76,13532.0,126.1503,126.2491,126.1503,126.2392,13532.0
2024-05-07 11:55:00,127.74,127.74,127.55,127.69,8426.0,126.2194,126.2194,126.0317,126.17,8426.0
2024-05-07 12:00:00,127.71,127.71,127.63,127.69,24481.0,126.1898,126.1898,126.1107,126.17,24481.0
2024-05-07 12:05:00,127.69,127.8,127.66,127.79,19674.0,126.17,126.2787,126.1404,126.2688,19674.0
2024-05-07 12:10:00,127.78,127.84,127.69,127.69,13915.0,126.259,126.3182,126.17,126.17,13915.0
2024-05-07 12:15:00,127.7,127.8,127.64,127.79,5322.0,126.1799,126.2787,126.1206,126.2688,5322.0
2024-05-07 12:20:00,127.81,127.81,127.69,127.79,4860.0,126.2886,126.2886,126.17,126.2688,4860.0
2024-05-07 12:25:00,127.81,127.82,127.76,127.76,8502.0,126.2886,126.2985,126.2392,126.2392,8502.0
2024-05-07 12:30:00,127.75,127.76,127.49,127.51,37519.0,126.2293,126.2392,125.9724,125.9922,37519.0
2024-05-07 12:35:00,127.51,127.65,127.45,127.65,32240.0,125.9922,126.1305,125.9329,126.1305,32240.0
2024-05-07 12:40:00,127.69,127.75,127.53,127.6,21258.0,126.17,126.2293,126.0119,126.0811,21258.0
2024-05-07 12:45:00,127.56,127.6,127.48,127.6,4970.0,126.0416,126.0811,125.9625,126.0811,4970.0
2024-05-07 12:50:00,127.61,127.61,127.34,127.45,59595.0,126.091,126.091,125.8242,125.9329,59595.0
2024-05-07 12:55:00,127.44,127.58,127.37,127.53,12737.0,125.923,126.0613,125.8538,126.0119,12737.0
2024-05-07 13:00:00,127.55,127.74,127.55,127.59,37209.0,126.0317,126.2194,126.0317,126.0712,37209.0
2024-05-07 13:05:00,127.59,127.7,127.56,127.68,11960.0,126.0712,126.1799,126.0416,126.1602,11960.0
2024-05-07 13:10:00,127.68,127.79,127.66,127.68,18233.0,126.1602,126.2688,126.1404,126.1602,18233.0
2024-05-07 13:15:00,127.69,127.77,127.62,127.76,14395.0,126.17,126.2491,126.1009,126.2392,14395.0
2024-05-07 13:20:00,127.79,127.98,127.77,127.94,28321.0,126.2688,126.4566,126.2491,126.4171,28321.0
2024-05-07 13:25:00,127.92,127.99,127.85,127.93,31433.0,126.3973,126.4665,126.3281,126.4072,31433.0
2024-05-07 13:30:00,127.94,128.05,127.85,127.87,38425.0,126.4171,126.5257,126.3281,126.3479,38425.0
2024-05-07 13:35:00,127.86,127.93,127.77,127.8,7997.0,126.338,126.4072,126.2491,126.2787,7997.0
2024-05-07 13:40:00,127.78,127.8,127.6,127.7,63512.0,126.259,126.2787,126.0811,126.1799,63512.0
2024-05-07 13:45:00,127.7,127.74,127.04,127.09,40561.0,126.1799,126.2194,125.5278,125.5772,40561.0
2024-05-07 13:50:00,127.07,127.42,126.97,127.18,60013.0,125.5574,125.9032,125.4586,125.6661,60013.0
2024-05-07 13:55:00,127.14,127.17,126.74,126.91,60844.0,125.6266,125.6562,125.2313,125.3993,60844.0
2024-05-07 14:00:00,126.91,127.2,126.9,127.19,35114.0,125.3993,125.6859,125.3894,125.676,35114.0
2024-05-07 14:05:00,127.18,127.21,126.84,126.96,24671.0,125.6661,125.6957,125.3302,125.4487,24671.0
2024-05-07 14:10:00,126.98,127.2,126.95,127.06,25914.0,125.4685,125.6859,125.4388,125.5475,25914.0
2024-05-07 14:15:00,127.02,127.04,126.73,126.77,44877.0,125.508,125.5278,125.2215,125.261,44877.0
2024-05-07 14:20:00,126.77,126.99,126.73,126.83,34225.0,125.261,125.4784,125.2215,125.3203,34225.0
2024-05-07 14:25:00,126.86,126.9,126.68,126.8,15123.0,125.3499,125.3894,125.1721,125.2906,15123.0
2024-05-07 14:30:00,126.75,126.85,126.5,126.59,60257.0,125.2412,125.34,124.9942,125.0831,60257.0
2024-05-07 14:35:00,126.59,126.71,126.5,126.65,21856.0,125.0831,125.2017,124.9942,125.1424,21856.0
2024-05-07 14:40:00,126.63,126.96,126.62,126.92,33737.0,125.1227,125.4487,125.1128,125.4092,33737.0
2024-05-07 14:45:00,126.92,126.95,126.79,126.88,26883.0,125.4092,125.4388,125.2807,125.3697,26883.0
2024-05-07 14:50:00,126.86,126.92,126.71,126.8,39002.0,125.3499,125.4092,125.2017,125.2906,39002.0
2024-05-07 14:55:00,126.8,126.94,126.79,126.9,15333.0,125.2906,125.429,125.2807,125.3894,15333.0
2024-05-07 15:00:00,126.91,126.98,126.76,126.89,40035.0,125.3993,125.4685,125.2511,125.3796,40035.0
2024-05-07 15:05:00,126.88,127.07,126.85,127.01,22687.0,125.3697,125.5574,125.34,125.4981,22687.0
2024-05-07 15:10:00,127.01,127.07,126.91,127.0,23931.0,125.4981,125.5574,125.3993,125.4882,23931.0
2024-05-07 15:15:00,127.0,127.0,126.66,126.87,28838.0,125.4882,125.4882,125.1523,125.3598,28838.0
2024-05-07 15:20:00,126.9,127.11,126.84,127.04,53987.0,125.3894,125.5969,125.3302,125.5278,53987.0
2024-05-07 15:25:00,127.05,127.07,126.93,127.01,18926.0,125.5377,125.5574,125.4191,125.4981,18926.0
2024-05-07 15:30:00,127.04,127.06,126.9,126.93,15342.0,125.5278,125.5475,125.3894,125.4191,15342.0
2024-05-07 15:35:00,126.94,127.13,126.94,127.1,29799.0,125.429,125.6167,125.429,125.5871,29799.0
2024-05-07 15:40:00,127.12,127.15,126.89,126.92,32876.0,125.6068,125.6365,125.3796,125.4092,32876.0
2024-05-07 15:45:00,126.93,127.21,126.93,127.2,83069.0,125.4191,125.6957,125.4191,125.6859,83069.0
2024-05-07 15:50:00,127.21,127.54,127.21,127.41,569342.0,125.6957,126.0218,125.6957,125.8934,569342.0
2024-05-07 15:55:00,127.43,127.43,126.98,127.06,552371.0,125.9131,125.9131,125.4685,125.5475,552371.0
2024-05-08 09:30:00,125.57,125.94,125.47,125.88,122811.0,124.0753,124.4409,123.9765,124.3816,122811.0
2024-05-08 09:35:00,125.82,126.06,125.68,126.06,74454.0,124.3223,124.5594,124.184,124.5594,74454.0
2024-05-08 09:40:00,126.01,126.04,125.79,126.02,61135.0,124.51,124.5397,124.2927,124.5199,61135.0
2024-05-08 09:45:00,126.02,126.41,126.0,126.35,84043.0,124.5199,124.9053,124.5002,124.846,84043.0
2024-05-08 09:50:00,126.33,126.41,126.24,126.32,52396.0,124.8262,124.9053,124.7373,124.8163,52396.0
2024-05-08 09:55:00,126.33,126.5,126.27,126.5,38772.0,124.8262,124.9942,124.7669,124.9942,38772.0
2024-05-08 10:00:00,126.49,126.6,126.37,126.5,27426.0,124.9843,125.093,124.8657,124.9942,27426.0
2024-05-08 10:05:00,126.45,126.45,126.3,126.34,15360.0,124.9448,124.9448,124.7966,124.8361,15360.0
2024-05-08 10:10:00,126.33,126.45,126.16,126.27,31923.0,124.8262,124.9448,124.6582,124.7669,31923.0
2024-05-08 10:15:00,126.26,126.49,126.26,126.4,29112.0,124.7571,124.9843,124.7571,124.8954,29112.0
2024-05-08 10:20:00,126.43,126.8,126.42,126.7,40888.0,124.925,125.2906,124.9152,125.1918,40888.0
2024-05-08 10:25:00,126.73,126.93,126.7,126.82,39983.0,125.2215,125.4191,125.1918,125.3104,39983.0
2024-05-08 10:30:00,126.8,126.83,126.69,126.77,26258.0,125.2906,125.3203,125.1819,125.261,26258.0
2024-05-08 10:35:00,126.75,126.77,126.63,126.73,22509.0,125.2412,125.261,125.1227,125.2215,22509.0
2024-05-08 10:40:00,126.72,126.99,126.7,126.94,37503.0,125.2116,125.4784,125.1918,125.429,37503.0
2024-05-08 10:45:00,126.95,127.38,126.93,127.27,77195.0,125.4388,125.8637,125.4191,125.755,77195.0
2024-05-08 10:50:00,127.29,127.31,127.16,127.24,20377.0,125.7748,125.7946,125.6463,125.7254,20377.0
2024-05-08 10:55:00,127.26,127.26,127.03,127.13,19265.0,125.7452,125.7452,125.5179,125.6167,19265.0
2024-05-08 11:00:00,127.18,127.35,127.05,127.08,16951.0,125.6661,125.8341,125.5377,125.5673,16951.0
2024-05-08 11:05:00,127.06,127.1,126.89,126.93,20486.0,125.5475,125.5871,125.3796,125.4191,20486.0
2024-05-08 11:10:00,126.97,126.98,126.82,126.84,21871.0,125.4586,125.4685,125.3104,125.3302,21871.0
2024-05-08 11:15:00,126.84,126.88,126.58,126.84,56164.0,125.3302,125.3697,125.0732,125.3302,56164.0
2024-05-08 11:20:00,126.83,126.88,126.71,126.87,29895.0,125.3203,125.3697,125.2017,125.3598,29895.0
2024-05-08 11:25:00,126.89,127.0,126.86,126.86,22788.0,125.3796,125.4882,125.3499,125.3499,22788.0
2024-05-08 11:30:00,126.85,127.04,126.77,126.92,24209.0,125.34,125.5278,125.261,125.4092,24209.0
2024-05-08 11:35:00,126.92,126.95,126.81,126.81,12458.0,125.4092,125.4388,125.3005,125.3005,12458.0
2024-05-08 11:40:00,126.81,126.89,126.64,126.74,14896.0,125.3005,125.3796,125.1325,125.2313,14896.0
2024-05-08 11:45:00,126.69,126.77,126.59,126.76,21803.0,125.1819,125.261,125.0831,125.2511,21803.0
2024-05-08 11:50:00,126.77,126.85,126.71,126.73,5076.0,125.261,125.34,125.2017,125.2215,5076.0
2024-05-08 11:55:00,126.73,126.82,126.66,126.7,7274.0,125.2215,125.3104,125.1523,125.1918,7274.0
2024-05-08 12:00:00,126.71,126.87,126.63,126.77,13697.0,125.2017,125.3598,125.1227,125.261,13697.0
2024-05-08 12:05:00,126.77,126.8,126.7,126.72,3450.0,125.261,125.2906,125.1918,125.2116,3450.0
2024-05-08 12:10:00,126.73,126.8,126.62,126.75,14997.0,125.2215,125.2906,125.1128,125.2412,14997.0
2024-05-08 12:15:00,126.76,126.9,126.74,126.9,13976.0,125.2511,125.3894,125.2313,125.3894,13976.0
2024-05-08 12:20:00,126.93,126.94,126.72,126.74,11271.0,125.4191,125.429,125.2116,125.2313,11271.0
2024-05-08 12:25:00,126.78,126.86,126.7,126.72,7319.0,125.2709,125.3499,125.1918,125.2116,7319.0
2024-05-08 12:30:00,126.74,126.75,126.6,126.65,10974.0,125.2313,125.2412,125.093,125.1424,10974.0
2024-05-08 12:35:00,126.63,126.63,126.31,126.53,48168.0,125.1227,125.1227,124.8065,125.0238,48168.0
2024-05-08 12:40:00,126.54,126.66,126.49,126.54,13381.0,125.0337,125.1523,124.9843,125.0337,13381.0
2024-05-08 12:45:00,126.6,126.82,126.58,126.7,12299.0,125.093,125.3104,125.0732,125.1918,12299.0
2024-05-08 12:50:00,126.7,126.7,126.57,126.59,16819.0,125.1918,125.1918,125.0634,125.0831,16819.0
2024-05-08 12:55:00,126.62,126.69,126.47,126.58,16709.0,125.1128,125.1819,124.9646,125.0732,16709.0
2024-05-08 13:00:00,126.57,126.74,126.18,126.64,40463.0,125.0634,125.2313,124.678,125.1325,40463.0
2024-05-08 13:05:00,126.65,126.75,126.58,126.58,27036.0,125.1424,125.2412,125.0732,125.0732,27036.0
2024-05-08 13:10:00,126.58,126.64,126.4,126.6,38715.0,125.0732,125.1325,124.8954,125.093,38715.0
2024-05-08 13:15:00,126.6,126.62,126.51,126.51,13826.0,125.093,125.1128,125.0041,125.0041,13826.0
2024-05-08 13:20:00,126.5,126.53,126.24,126.32,31333.0,124.9942,125.0238,124.7373,124.8163,31333.0
2024-05-08 13:25:00,126.34,126.44,126.3,126.34,18482.0,124.8361,124.9349,124.7966,124.8361,18482.0
2024-05-08 13:30:00,126.32,126.49,126.27,126.42,19821.0,124.8163,124.9843,124.7669,124.9152,19821.0
2024-05-08 13:35:00,126.41,126.48,126.33,126.39,10041.0,124.9053,124.9744,124.8262,124.8855,10041.0
2024-05-08 13:40:00,126.36,126.69,126.35,126.67,20864.0,124.8559,125.1819,124.846,125.1622,20864.0
2024-05-08 13:45:00,126.67,126.79,126.63,126.73,34314.0,125.1622,125.2807,125.1227,125.2215,34314.0
2024-05-08 13:50:00,126.74,126.82,126.7,126.79,20048.0,125.2313,125.3104,125.1918,125.2807,20048.0
2024-05-08 13:55:00,126.77,126.92,126.77,126.88,23734.0,125.261,125.4092,125.261,125.3697,23734.0
2024-05-08 14:00:00,126.91,127.01,126.9,126.95,24567.0,125.3993,125.4981,125.3894,125.4388,24567.0
2024-05-08 14:05:00,126.93,127.0,126.79,126.99,14728.0,125.4191,125.4882,125.2807,125.4784,14728.0
2024-05-08 14:10:00,127.01,127.11,126.94,127.06,38775.0,125.4981,125.5969,125.429,125.5475,38775.0
2024-05-08 14:15:00,127.07,127.14,127.01,127.08,17556.0,125.5574,125.6266,125.4981,125.5673,17556.0
2024-05-08 14:20:00,127.08,127.11,126.83,126.86,50782.0,125.5673,125.5969,125.3203,125.3499,50782.0
2024-05-08 14:25:00,126.86,127.09,126.84,127.02,22081.0,125.3499,125.5772,125.3302,125.508,22081.0
2024-05-08 14:30:00,127.04,127.16,126.99,127.06,24442.0,125.5278,125.6463,125.4784,125.5475,24442.0
2024-05-08 14:35:00,127.05,127.06,126.93,127.03,21498.0,125.5377,125.5475,125.4191,125.5179,21498.0
2024-05-08 14:40:00,127.04,127.11,126.9,127.0,26317.0,125.5278,125.5969,125.3894,125.4882,26317.0
2024-05-08 14:45:00,127.0,127.1,126.95,127.03,30583.0,125.4882,125.5871,125.4388,125.5179,30583.0
2024-05-08 14:50:00,127.02,127.02,126.92,126.96,20379.0,125.508,125.508,125.4092,125.4487,20379.0
2024-05-08 14:55:00,126.92,127.0,126.78,126.87,59606.0,125.4092,125.4882,125.2709,125.3598,59606.0
2024-05-08 15:00:00,126.86,126.86,126.56,126.75,34060.0,125.3499,125.3499,125.0535,125.2412,34060.0
2024-05-08 15:05:00,126.75,126.86,126.73,126.86,34121.0,125.2412,125.3499,125.2215,125.3499,34121.0
2024-05-08 15:10:00,126.86,126.91,126.78,126.91,10291.0,125.3499,125.3993,125.2709,125.3993,10291.0
2024-05-08 15:15:00,126.86,127.1,126.83,127.06,18139.0,125.3499,125.5871,125.3203,125.5475,18139.0
2024-05-08 15:20:00,127.06,127.2,127.03,127.18,19260.0,125.5475,125.6859,125.5179,125.6661,19260.0
2024-05-08 15:25:00,127.14,127.18,127.08,127.09,8964.0,125.6266,125.6661,125.5673,125.5772,8964.0
2024-05-08 15:30:00,127.07,127.25,127.06,127.19,24778.0,125.5574,125.7353,125.5475,125.676,24778.0
2024-05-08 15:35:00,127.17,127.19,127.08,127.11,18584.0,125.6562,125.676,125.5673,125.5969,18584.0
2024-05-08 15:40:00,127.11,127.21,127.08,127.18,56638.0,125.5969,125.6957,125.5673,125.6661,56638.0
2024-05-08 15:45:00,127.17,127.37,127.17,127.3,43266.0,125.6562,125.8538,125.6562,125.7847,43266.0
2024-05-08 15:50:00,127.3,127.37,127.14,127.23,57462.0,125.7847,125.8538,125.6266,125.7155,57462.0
2024-05-08 15:55:00,127.22,127.35,127.01,127.01,103052.0,125.7056,125.8341,125.4981,125.4981,103052.0
2024-05-09 09:30:00,127.02,127.29,126.98,127.17,89486.0,125.508,125.7748,125.4685,125.6562,89486.0
2024-05-09 09:35:00,127.18,127.3,126.9,126.92,56030.0,125.6661,125.7847,125.3894,125.4092,56030.0
2024-05-09 09:40:00,126.91,126.91,126.54,126.67,79611.0,125.3993,125.3993,125.0337,125.1622,79611.0
2024-05-09 09:45:00,126.73,126.85,126.65,126.73,32764.0,125.2215,125.34,125.1424,125.2215,32764.0
2024-05-09 09:50:00,126.72,127.08,126.71,127.01,43145.0,125.2116,125.5673,125.2017,125.4981,43145.0
2024-05-09 09:55:00,127.03,127.18,126.99,127.16,36885.0,125.5179,125.6661,125.4784,125.6463,36885.0
2024-05-09 10:00:00,127.19,127.45,127.12,127.45,42058.0,125.676,125.9329,125.6068,125.9329,42058.0
2024-05-09 10:05:00,127.45,127.62,127.4,127.46,41532.0,125.9329,126.1009,125.8835,125.9428,41532.0
2024-05-09 10:10:00,127.47,127.77,127.22,127.26,51104.0,125.9527,126.2491,125.7056,125.7452,51104.0
2024-05-09 10:15:00,127.26,127.48,127.13,127.23,28148.0,125.7452,125.9625,125.6167,125.7155,28148.0
2024-05-09 10:20:00,127.26,127.67,127.26,127.62,32509.0,125.7452,126.1503,125.7452,126.1009,32509.0
2024-05-09 10:25:00,127.62,127.7,127.46,127.52,35787.0,126.1009,126.1799,125.9428,126.0021,35787.0
2024-05-09 10:30:00,127.52,127.85,127.52,127.75,41160.0,126.0021,126.3281,126.0021,126.2293,41160.0
2024-05-09 10:35:00,127.79,128.33,127.79,128.2,66877.0,126.2688,126.8024,126.2688,126.674,66877.0
2024-05-09 10:40:00,128.18,128.28,128.06,128.16,40820.0,126.6542,126.753,126.5356,126.6344,40820.0
2024-05-09 10:45:00,128.19,128.23,127.99,128.19,54633.0,126.6641,126.7036,126.4665,126.6641,54633.0
2024-05-09 10:50:00,128.21,128.41,128.14,128.4,24398.0,126.6838,126.8815,126.6147,126.8716,24398.0
2024-05-09 10:55:00,128.4,128.41,128.16,128.31,36259.0,126.8716,126.8815,126.6344,126.7827,36259.0
2024-05-09 11:00:00,128.32,128.54,128.32,128.4,31675.0,126.7925,127.0099,126.7925,126.8716,31675.0
2024-05-09 11:05:00,128.45,128.59,128.43,128.43,28037.0,126.921,127.0593,126.9012,126.9012,28037.0
2024-05-09 11:10:00,128.46,128.48,128.29,128.41,24832.0,126.9309,126.9506,126.7629,126.8815,24832.0
2024-05-09 11:15:00,128.44,128.49,128.26,128.35,20524.0,126.9111,126.9605,126.7332,126.8222,20524.0
2024-05-09 11:20:00,128.36,128.43,128.22,128.28,14646.0,126.8321,126.9012,126.6937,126.753,14646.0
2024-05-09 11:25:00,128.26,128.48,128.26,128.45,19693.0,126.7332,126.9506,126.7332,126.921,19693.0
2024-05-09 11:30:00,128.48,128.55,128.36,128.46,23414.0,126.9506,127.0198,126.8321,126.9309,23414.0
2024-05-09 11:35:00,128.45,128.46,128.18,128.25,11498.0,126.921,126.9309,126.6542,126.7234,11498.0
2024-05-09 11:40:00,128.26,128.26,128.09,128.15,28449.0,126.7332,126.7332,126.5653,126.6246,28449.0
2024-05-09 11:45:00,128.13,128.17,127.93,128.09,69180.0,126.6048,126.6443,126.4072,126.5653,69180.0
2024-05-09 11:50:00,128.08,128.08,127.91,127.95,21739.0,126.5554,126.5554,126.3874,126.4269,21739.0
2024-05-09 11:55:00,127.94,127.94,127.73,127.84,23193.0,126.4171,126.4171,126.2096,126.3182,23193.0
2024-05-09 12:00:00,127.84,127.95,127.74,127.92,17353.0,126.3182,126.4269,126.2194,126.3973,17353.0
2024-05-09 12:05:00,127.86,128.02,127.85,128.02,9417.0,126.338,126.4961,126.3281,126.4961,9417.0
2024-05-09 12:10:00,128.0,128.11,127.97,128.11,16762.0,126.4763,126.585,126.4467,126.585,16762.0
2024-05-09 12:15:00,128.12,128.15,127.89,127.99,22757.0,126.5949,126.6246,126.3677,126.4665,22757.0
2024-05-09 12:20:00,127.99,128.17,127.97,128.17,13529.0,126.4665,126.6443,126.4467,126.6443,13529.0
2024-05-09 12:25:00,128.18,128.19,128.03,128.05,10130.0,126.6542,126.6641,126.506,126.5257,10130.0
2024-05-09 12:30:00,128.06,128.08,127.86,127.94,37431.0,126.5356,126.5554,126.338,126.4171,37431.0
2024-05-09 12:35:00,127.96,128.25,127.95,128.17,43014.0,126.4368,126.7234,126.4269,126.6443,43014.0
2024-05-09 12:40:00,128.21,128.28,128.19,128.28,8670.0,126.6838,126.753,126.6641,126.753,8670.0
2024-05-09 12:45:00,128.28,128.41,128.21,128.3,46984.0,126.753,126.8815,126.6838,126.7728,46984.0
2024-05-09 12:50:00,128.31,128.41,128.3,128.4,14158.0,126.7827,126.8815,126.7728,126.8716,14158.0
2024-05-09 12:55:00,128.36,128.48,128.32,128.38,13698.0,126.8321,126.9506,126.7925,126.8518,13698.0
2024-05-09 13:00:00,128.38,128.67,128.22,128.63,53209.0,126.8518,127.1384,126.6937,127.0988,53209.0
2024-05-09 13:05:00,128.63,128.68,128.43,128.48,33382.0,127.0988,127.1482,126.9012,126.9506,33382.0
2024-05-09 13:10:00,128.47,128.65,128.45,128.56,20444.0,126.9407,127.1186,126.921,127.0297,20444.0
2024-05-09 13:15:00,128.53,128.55,128.35,128.42,20182.0,127.0,127.0198,126.8222,126.8913,20182.0
2024-05-09 13:20:00,128.41,128.41,128.07,128.21,65089.0,126.8815,126.8815,126.5455,126.6838,65089.0
2024-05-09 13:25:00,128.23,128.59,128.23,128.59,26938.0,126.7036,127.0593,126.7036,127.0593,26938.0
2024-05-09 13:30:00,128.59,128.59,128.46,128.5,10497.0,127.0593,127.0593,126.9309,126.9704,10497.0
2024-05-09 13:35:00,128.48,128.55,128.41,128.46,15497.0,126.9506,127.0198,126.8815,126.9309,15497.0
2024-05-09 13:40:00,128.48,128.53,128.39,128.52,12211.0,126.9506,127.0,126.8617,126.9902,12211.0
2024-05-09 13:45:00,128.54,128.63,128.4,128.42,23919.0,127.0099,127.0988,126.8716,126.8913,23919.0
2024-05-09 13:50:00,128.43,128.46,128.34,128.37,4058.0,126.9012,126.9309,126.8123,126.8419,4058.0
2024-05-09 13:55:00,128.37,128.44,128.34,128.38,5996.0,126.8419,126.9111,126.8123,126.8518,5996.0
2024-05-09 14:00:00,128.31,128.32,128.19,128.3,9741.0,126.7827,126.7925,126.6641,126.7728,9741.0
2024-05-09 14:05:00,128.31,128.4,128.31,128.31,9475.0,126.7827,126.8716,126.7827,126.7827,9475.0
2024-05-09 14:10:00,128.33,128.39,128.26,128.3,15333.0,126.8024,126.8617,126.7332,126.7728,15333.0
2024-05-09 14:15:00,128.28,128.44,128.23,128.38,12301.0,126.753,126.9111,126.7036,126.8518,12301.0
2024-05-09 14:20:00,128.38,128.39,128.17,128.25,19850.0,126.8518,126.8617,126.6443,126.7234,19850.0
2024-05-09 14:25:00,128.25,128.59,128.24,128.57,43426.0,126.7234,127.0593,126.7135,127.0396,43426.0
2024-05-09 14:30:00,128.56,128.66,128.47,128.47,23395.0,127.0297,127.1285,126.9407,126.9407,23395.0
2024-05-09 14:35:00,128.48,128.74,128.48,128.66,20506.0,126.9506,127.2075,126.9506,127.1285,20506.0
2024-05-09 14:40:00,128.67,128.72,128.62,128.7,11877.0,127.1384,127.1878,127.089,127.168,11877.0
2024-05-09 14:45:00,128.73,128.83,128.7,128.77,22810.0,127.1977,127.2965,127.168,127.2372,22810.0
2024-05-09 14:50:00,128.83,128.92,128.8,128.83,29873.0,127.2965,127.3854,127.2668,127.2965,29873.0
2024-05-09 14:55:00,128.82,128.99,128.81,128.86,27044.0,127.2866,127.4546,127.2767,127.3261,27044.0
2024-05-09 15:00:00,128.9,128.9,128.73,128.82,30116.0,127.3656,127.3656,127.1977,127.2866,30116.0
2024-05-09 15:05:00,128.82,128.98,128.81,128.86,38158.0,127.2866,127.4447,127.2767,127.3261,38158.0
2024-05-09 15:10:00,128.87,128.87,128.69,128.81,21720.0,127.336,127.336,127.1581,127.2767,21720.0
2024-05-09 15:15:00,128.79,128.8,128.66,128.77,17939.0,127.2569,127.2668,127.1285,127.2372,17939.0
2024-05-09 15:20:00,128.77,128.85,128.65,128.76,22354.0,127.2372,127.3162,127.1186,127.2273,22354.0
2024-05-09 15:25:00,128.75,128.8,128.66,128.71,14523.0,127.2174,127.2668,127.1285,127.1779,14523.0
2024-05-09 15:30:00,128.69,128.8,128.65,128.77,24008.0,127.1581,127.2668,127.1186,127.2372,24008.0
2024-05-09 15:35:00,128.78,128.99,128.73,128.83,43533.0,127.2471,127.4546,127.1977,127.2965,43533.0
2024-05-09 15:40:00,128.83,128.83,128.64,128.74,33306.0,127.2965,127.2965,127.1087,127.2075,33306.0
2024-05-09 15:45:00,128.71,128.8,128.67,128.73,32710.0,127.1779,127.2668,127.1384,127.1977,32710.0
2024-05-09 15:50:00,128.73,129.11,128.73,128.89,101852.0,127.1977,127.5731,127.1977,127.3557,101852.0
2024-05-09 15:55:00,128.91,129.09,128.77,129.04,124168.0,127.3755,127.5534,127.2372,127.504,124168.0
2024-05-10 09:30:00,130.23,130.48,129.92,130.47,120163.0,128.6798,128.9268,128.3735,128.9169,120163.0
2024-05-10 09:35:00,130.48,130.57,130.26,130.48,116032.0,128.9268,129.0158,128.7094,128.9268,116032.0
2024-05-10 09:40:00,130.5,130.72,130.49,130.58,78779.0,128.9466,129.164,128.9367,129.0256,78779.0
2024-05-10 09:45:00,130.58,130.86,130.56,130.72,77937.0,129.0256,129.3023,129.0059,129.164,77937.0
2024-05-10 09:50:00,130.76,130.8,130.5,130.64,57346.0,129.2035,129.243,128.9466,129.0849,57346.0
2024-05-10 09:55:00,130.66,130.78,130.63,130.64,28094.0,129.1047,129.2233,129.075,129.0849,28094.0
2024-05-10 10:00:00,130.67,130.69,129.95,130.15,90098.0,129.1146,129.1343,128.4031,128.6008,90098.0
2024-05-10 10:05:00,130.18,130.4,130.14,130.22,54907.0,128.6304,128.8478,128.5909,128.6699,54907.0
2024-05-10 10:10:00,130.21,130.21,129.86,129.98,52940.0,128.66,128.66,128.3142,128.4328,52940.0
2024-05-10 10:15:00,130.0,130.09,129.76,129.8,54759.0,128.4525,128.5415,128.2154,128.2549,54759.0
2024-05-10 10:20:00,129.75,129.87,129.56,129.84,74342.0,128.2055,128.3241,128.0178,128.2944,74342.0
2024-05-10 10:25:00,129.8,129.82,129.32,129.44,87583.0,128.2549,128.2747,127.7806,127.8992,87583.0
2024-05-10 10:30:00,129.44,129.51,129.26,129.42,57010.0,127.8992,127.9684,127.7213,127.8794,57010.0
2024-05-10 10:35:00,129.44,129.65,129.27,129.64,38731.0,127.8992,128.1067,127.7312,128.0968,38731.0
2024-05-10 10:40:00,129.64,129.9,129.64,129.7,38928.0,128.0968,128.3537,128.0968,128.1561,38928.0
2024-05-10 10:45:00,129.72,129.73,129.47,129.59,65085.0,128.1759,128.1858,127.9288,128.0474,65085.0
2024-05-10 10:50:00,129.55,129.69,128.91,128.97,70005.0,128.0079,128.1462,127.3755,127.4348,70005.0
2024-05-10 10:55:00,128.95,129.31,128.89,129.24,36834.0,127.415,127.7707,127.3557,127.7016,36834.0
2024-05-10 11:00:00,129.24,129.32,129.12,129.19,49165.0,127.7016,127.7806,127.583,127.6522,49165.0
2024-05-10 11:05:00,129.21,129.35,128.97,129.09,55016.0,127.6719,127.8103,127.4348,127.5534,55016.0
2024-05-10 11:10:00,129.1,129.27,129.0,129.16,36051.0,127.5632,127.7312,127.4644,127.6225,36051.0
2024-05-10 11:15:00,129.18,129.26,129.02,129.04,32100.0,127.6423,127.7213,127.4842,127.504,32100.0
2024-05-10 11:20:00,129.03,129.25,129.03,129.11,25787.0,127.4941,127.7115,127.4941,127.5731,25787.0
2024-05-10 11:25:00,129.14,129.34,129.1,129.27,23028.0,127.6028,127.8004,127.5632,127.7312,23028.0
2024-05-10 11:30:00,129.29,129.35,129.12,129.22,24173.0,127.751,127.8103,127.583,127.6818,24173.0
2024-05-10 11:35:00,129.22,129.26,128.81,129.02,55714.0,127.6818,127.7213,127.2767,127.4842,55714.0
2024-05-10 11:40:00,129.0,129.05,128.56,128.71,38065.0,127.4644,127.5138,127.0297,127.1779,38065.0
2024-05-10 11:45:00,128.72,128.96,128.61,128.93,41927.0,127.1878,127.4249,127.0791,127.3953,41927.0
2024-05-10 11:50:00,128.94,129.11,128.93,128.97,25425.0,127.4052,127.5731,127.3953,127.4348,25425.0
2024-05-10 11:55:00,129.0,129.22,128.99,129.17,25981.0,127.4644,127.6818,127.4546,127.6324,25981.0
2024-05-10 12:00:00,129.14,129.14,128.83,128.9,27086.0,127.6028,127.6028,127.2965,127.3656,27086.0
2024-05-10 12:05:00,128.88,129.09,128.79,129.07,39208.0,127.3459,127.5534,127.2569,127.5336,39208.0
2024-05-10 12:10:00,129.1,129.22,129.02,129.19,16718.0,127.5632,127.6818,127.4842,127.6522,16718.0
2024-05-10 12:15:00,129.19,129.27,129.11,129.13,25687.0,127.6522,127.7312,127.5731,127.5929,25687.0
2024-05-10 12:20:00,129.16,129.25,129.04,129.25,22218.0,127.6225,127.7115,127.504,127.7115,22218.0
2024-05-10 12:25:00,129.26,129.29,129.04,129.13,25392.0,127.7213,127.751,127.504,127.5929,25392.0
2024-05-10 12:30:00,129.13,129.24,129.1,129.13,13092.0,127.5929,127.7016,127.5632,127.5929,13092.0
2024-05-10 12:35:00,129.12,129.21,128.98,129.05,15331.0,127.583,127.6719,127.4447,127.5138,15331.0
2024-05-10 12:40:00,129.04,129.15,129.04,129.12,8956.0,127.504,127.6127,127.504,127.583,8956.0
2024-05-10 12:45:00,129.11,129.45,129.1,129.42,18872.0,127.5731,127.9091,127.5632,127.8794,18872.0
2024-05-10 12:50:00,129.42,129.42,129.26,129.36,19488.0,127.8794,127.8794,127.7213,127.8202,19488.0
2024-05-10 12:55:00,129.36,129.46,129.25,129.28,31719.0,127.8202,127.919,127.7115,127.7411,31719.0
2024-05-10 13:00:00,129.26,129.35,129.1,129.2,12688.0,127.7213,127.8103,127.5632,127.6621,12688.0
2024-05-10 13:05:00,129.21,129.22,128.96,128.98,23114.0,127.6719,127.6818,127.4249,127.4447,23114.0
2024-05-10 13:10:00,129.0,129.08,128.93,129.02,15786.0,127.4644,127.5435,127.3953,127.4842,15786.0
2024-05-10 13:15:00,129.07,129.12,129.0,129.08,28819.0,127.5336,127.583,127.4644,127.5435,28819.0
2024-05-10 13:20:00,129.06,129.09,128.93,129.02,12542.0,127.5237,127.5534,127.3953,127.4842,12542.0
2024-05-10 13:25:00,128.99,129.06,128.89,128.98,22530.0,127.4546,127.5237,127.3557,127.4447,22530.0
2024-05-10 13:30:00,129.02,129.1,128.98,129.06,13446.0,127.4842,127.5632,127.4447,127.5237,13446.0
2024-05-10 13:35:00,129.07,129.16,129.0,129.08,9749.0,127.5336,127.6225,127.4644,127.5435,9749.0
2024-05-10 13:40:00,129.08,129.1,128.96,128.99,17109.0,127.5435,127.5632,127.4249,127.4546,17109.0
2024-05-10 13:45:00,129.02,129.02,128.82,129.0,18233.0,127.4842,127.4842,127.2866,127.4644,18233.0
2024-05-10 13:50:00,129.03,129.26,129.02,129.26,26902.0,127.4941,127.7213,127.4842,127.7213,26902.0
2024-05-10 13:55:00,129.23,129.51,129.23,129.49,23768.0,127.6917,127.9684,127.6917,127.9486,23768.0
2024-05-10 14:00:00,129.48,129.49,129.21,129.25,13658.0,127.9387,127.9486,127.6719,127.7115,13658.0
2024-05-10 14:05:00,129.25,129.49,129.22,129.49,15585.0,127.7115,127.9486,127.6818,127.9486,15585.0
2024-05-10 14:10:00,129.5,129.58,129.42,129.44,17243.0,127.9585,128.0375,127.8794,127.8992,17243.0
2024-05-10 14:15:00,129.46,129.59,129.41,129.56,11194.0,127.919,128.0474,127.8696,128.0178,11194.0
2024-05-10 14:20:00,129.52,129.52,129.36,129.38,15933.0,127.9782,127.9782,127.8202,127.8399,15933.0
2024-05-10 14:25:00,129.35,129.41,129.28,129.39,14624.0,127.8103,127.8696,127.7411,127.8498,14624.0
2024-05-10 14:30:00,129.38,129.39,129.07,129.17,29503.0,127.8399,127.8498,127.5336,127.6324,29503.0
2024-05-10 14:35:00,129.18,129.18,128.99,129.14,13675.0,127.6423,127.6423,127.4546,127.6028,13675.0
2024-05-10 14:40:00,129.14,129.36,129.14,129.34,15930.0,127.6028,127.8202,127.6028,127.8004,15930.0
2024-05-10 14:45:00,129.33,129.42,129.27,129.38,13246.0,127.7905,127.8794,127.7312,127.8399,13246.0
2024-05-10 14:50:00,129.39,129.57,129.39,129.42,22722.0,127.8498,128.0277,127.8498,127.8794,22722.0
2024-05-10 14:55:00,129.42,129.58,129.4,129.56,17016.0,127.8794,128.0375,127.8597,128.0178,17016.0
2024-05-10 15:00:00,129.57,129.6,129.36,129.59,29560.0,128.0277,128.0573,127.8202,128.0474,29560.0
2024-05-10 15:05:00,129.59,129.59,129.45,129.53,13555.0,128.0474,128.0474,127.9091,127.9881,13555.0
2024-05-10 15:10:00,129.5,129.59,129.46,129.53,13200.0,127.9585,128.0474,127.919,127.9881,13200.0
2024-05-10 15:15:00,129.48,129.71,129.47,129.69,25967.0,127.9387,128.166,127.9288,128.1462,25967.0
2024-05-10 15:20:00,129.64,129.72,129.56,129.67,15050.0,128.0968,128.1759,128.0178,128.1265,15050.0
2024-05-10 15:25:00,129.67,129.73,129.58,129.6,26730.0,128.1265,128.1858,128.0375,128.0573,26730.0
2024-05-10 15:30:00,129.66,129.72,129.44,129.65,21795.0,128.1166,128.1759,127.8992,128.1067,21795.0
2024-05-10 15:35:00,129.65,129.77,129.57,129.72,24965.0,128.1067,128.2253,128.0277,128.1759,24965.0
2024-05-10 15:40:00,129.72,129.74,129.54,129.55,23194.0,128.1759,128.1956,127.998,128.0079,23194.0
2024-05-10 15:45:00,129.53,129.61,129.45,129.46,53314.0,127.9881,128.0672,127.9091,127.919,53314.0
2024-05-10 15:50:00,129.48,129.88,129.47,129.86,74197.0,127.9387,128.334,127.9288,128.3142,74197.0
2024-05-10 15:55:00,129.87,129.88,129.5,129.51,125356.0,128.3241,128.334,127.9585,127.9684,125356.0
2024-05-13 09:30:00,130.76,130.82,130.21,130.21,122861.0,129.2035,129.2628,128.66,128.66,122861.0
2024-05-13 09:35:00,130.2,130.37,129.97,129.98,82523.0,128.6502,128.8181,128.4229,128.4328,82523.0
2024-05-13 09:40:00,130.0,130.01,129.76,129.92,70217.0,128.4525,128.4624,128.2154,128.3735,70217.0
2024-05-13 09:45:00,129.86,129.91,129.67,129.8,56313.0,128.3142,128.3636,128.1265,128.2549,56313.0
2024-05-13 09:50:00,129.81,129.99,129.81,129.96,90971.0,128.2648,128.4427,128.2648,128.413,90971.0
2024-05-13 09:55:00,129.95,130.16,129.83,130.11,53387.0,128.4031,128.6106,128.2846,128.5612,53387.0
2024-05-13 10:00:00,130.09,130.11,129.97,130.09,40326.0,128.5415,128.5612,128.4229,128.5415,40326.0
2024-05-13 10:05:00,130.11,130.14,129.94,130.09,28097.0,128.5612,128.5909,128.3933,128.5415,28097.0
2024-05-13 10:10:00,130.06,130.06,129.88,129.97,27087.0,128.5118,128.5118,128.334,128.4229,27087.0
2024-05-13 10:15:00,129.96,130.11,129.95,130.02,13184.0,128.413,128.5612,128.4031,128.4723,13184.0
2024-05-13 10:20:00,129.98,130.11,129.96,130.1,10886.0,128.4328,128.5612,128.413,128.5513,10886.0
2024-05-13 10:25:00,130.11,130.21,130.05,130.08,23468.0,128.5612,128.66,128.5019,128.5316,23468.0
2024-05-13 10:30:00,130.05,130.05,129.73,129.79,37836.0,128.5019,128.5019,128.1858,128.245,37836.0
2024-05-13 10:35:00,129.81,129.93,129.79,129.86,19983.0,128.2648,128.3834,128.245,128.3142,19983.0
2024-05-13 10:40:00,129.86,129.91,129.76,129.82,14938.0,128.3142,128.3636,128.2154,128.2747,14938.0
2024-05-13 10:45:00,129.8,129.91,129.71,129.88,10828.0,128.2549,128.3636,128.166,128.334,10828.0
2024-05-13 10:50:00,129.88,129.89,129.76,129.79,13175.0,128.334,128.3438,128.2154,128.245,13175.0
2024-05-13 10:55:00,129.79,129.82,129.68,129.76,34109.0,128.245,128.2747,128.1363,128.2154,34109.0
2024-05-13 11:00:00,129.79,129.83,129.55,129.68,33578.0,128.245,128.2846,128.0079,128.1363,33578.0
2024-05-13 11:05:00,129.68,129.76,129.63,129.7,16478.0,128.1363,128.2154,128.0869,128.1561,16478.0
2024-05-13 11:10:00,129.7,129.86,129.7,129.83,9778.0,128.1561,128.3142,128.1561,128.2846,9778.0
2024-05-13 11:15:00,129.8,129.92,129.78,129.79,17387.0,128.2549,128.3735,128.2352,128.245,17387.0
2024-05-13 11:20:00,129.83,129.83,129.64,129.77,16570.0,128.2846,128.2846,128.0968,128.2253,16570.0
2024-05-13 11:25:00,129.74,129.74,129.44,129.53,29459.0,128.1956,128.1956,127.8992,127.9881,29459.0
2024-05-13 11:30:00,129.51,129.58,129.14,129.52,41346.0,127.9684,128.0375,127.6028,127.9782,41346.0
2024-05-13 11:35:00,129.52,129.52,129.38,129.46,74599.0,127.9782,127.9782,127.8399,127.919,74599.0
2024-05-13 11:40:00,129.48,129.5,129.39,129.43,22687.0,127.9387,127.9585,127.8498,127.8893,22687.0
2024-05-13 11:45:00,129.44,129.52,129.4,129.49,18422.0,127.8992,127.9782,127.8597,127.9486,18422.0
2024-05-13 11:50:00,129.49,129.68,129.48,129.66,18472.0,127.9486,128.1363,127.9387,128.1166,18472.0
2024-05-13 11:55:00,129.67,129.68,129.6,129.65,11065.0,128.1265,128.1363,128.0573,128.1067,11065.0
2024-05-13 12:00:00,129.61,129.74,129.6,129.72,12296.0,128.0672,128.1956,128.0573,128.1759,12296.0
2024-05-13 12:05:00,129.72,129.86,129.72,129.82,26949.0,128.1759,128.3142,128.1759,128.2747,26949.0
2024-05-13 12:10:00,129.85,129.85,129.71,129.71,14915.0,128.3043,128.3043,128.166,128.166,14915.0
2024-05-13 12:15:00,129.71,129.81,129.66,129.76,9916.0,128.166,128.2648,128.1166,128.2154,9916.0
2024-05-13 12:20:00,129.75,129.82,129.73,129.77,8221.0,128.2055,128.2747,128.1858,128.2253,8221.0
2024-05-13 12:25:00,129.76,129.83,129.76,129.81,9913.0,128.2154,128.2846,128.2154,128.2648,9913.0
2024-05-13 12:30:00,129.79,129.84,129.77,129.78,9752.0,128.245,128.2944,128.2253,128.2352,9752.0
2024-05-13 12:35:00,129.79,129.84,129.74,129.77,9959.0,128.245,128.2944,128.1956,128.2253,9959.0
2024-05-13 12:40:00,129.78,129.79,129.67,129.68,10699.0,128.2352,128.245,128.1265,128.1363,10699.0
2024-05-13 12:45:00,129.68,129.74,129.65,129.7,7310.0,128.1363,128.1956,128.1067,128.1561,7310.0
2024-05-13 12:50:00,129.69,129.77,129.64,129.66,13505.0,128.1462,128.2253,128.0968,128.1166,13505.0
2024-05-13 12:55:00,129.63,129.69,129.59,129.59,14721.0,128.0869,128.1462,128.0474,128.0474,14721.0
2024-05-13 13:00:00,129.58,129.59,129.32,129.32,35050.0,128.0375,128.0474,127.7806,127.7806,35050.0
2024-05-13 13:05:00,129.32,129.33,128.88,128.94,89234.0,127.7806,127.7905,127.3459,127.4052,89234.0
2024-05-13 13:10:00,128.92,129.15,128.63,129.15,43906.0,127.3854,127.6127,127.0988,127.6127,43906.0
2024-05-13 13:15:00,129.14,129.44,129.08,129.33,40236.0,127.6028,127.8992,127.5435,127.7905,40236.0
2024-05-13 13:20:00,129.38,129.51,129.33,129.4,19170.0,127.8399,127.9684,127.7905,127.8597,19170.0
2024-05-13 13:25:00,129.42,129.5,129.35,129.46,18404.0,127.8794,127.9585,127.8103,127.919,18404.0
2024-05-13 13:30:00,129.49,129.5,129.33,129.34,17731.0,127.9486,127.9585,127.7905,127.8004,17731.0
2024-05-13 13:35:00,129.33,129.38,129.23,129.25,9992.0,127.7905,127.8399,127.6917,127.7115,9992.0
2024-05-13 13:40:00,129.25,129.31,129.17,129.23,23155.0,127.7115,127.7707,127.6324,127.6917,23155.0
2024-05-13 13:45:00,129.23,129.29,129.13,129.22,17152.0,127.6917,127.751,127.5929,127.6818,17152.0
2024-05-13 13:50:00,129.21,129.26,129.15,129.26,14856.0,127.6719,127.7213,127.6127,127.7213,14856.0
2024-05-13 13:55:00,129.26,129.38,129.21,129.35,9839.0,127.7213,127.8399,127.6719,127.8103,9839.0
2024-05-13 14:00:00,129.32,129.32,129.08,129.16,10516.0,127.7806,127.7806,127.5435,127.6225,10516.0
2024-05-13 14:05:00,129.19,129.27,129.18,129.27,15863.0,127.6522,127.7312,127.6423,127.7312,15863.0
2024-05-13 14:10:00,129.25,129.35,129.23,129.27,9275.0,127.7115,127.8103,127.6917,127.7312,9275.0
2024-05-13 14:15:00,129.28,129.39,129.25,129.35,21436.0,127.7411,127.8498,127.7115,127.8103,21436.0
2024-05-13 14:20:00,129.39,129.43,129.34,129.39,7506.0,127.8498,127.8893,127.8004,127.8498,7506.0
2024-05-13 14:25:00,129.38,129.46,129.35,129.41,9881.0,127.8399,127.919,127.8103,127.8696,9881.0
2024-05-13 14:30:00,129.4,129.5,129.31,129.48,18571.0,127.8597,127.9585,127.7707,127.9387,18571.0
2024-05-13 14:35:00,129.48,129.53,129.47,129.51,11479.0,127.9387,127.9881,127.9288,127.9684,11479.0
2024-05-13 14:40:00,129.48,129.53,129.44,129.52,16031.0,127.9387,127.9881,127.8992,127.9782,16031.0
2024-05-13 14:45:00,129.55,129.57,129.37,129.38,8116.0,128.0079,128.0277,127.83,127.8399,8116.0
2024-05-13 14:50:00,129.38,129.46,129.33,129.38,11521.0,127.8399,127.919,127.7905,127.8399,11521.0
2024-05-13 14:55:00,129.34,129.49,129.33,129.49,10381.0,127.8004,127.9486,127.7905,127.9486,10381.0
2024-05-13 15:00:00,129.5,129.6,129.47,129.56,26548.0,127.9585,128.0573,127.9288,128.0178,26548.0
2024-05-13 15:05:00,129.54,129.56,129.42,129.44,12756.0,127.998,128.0178,127.8794,127.8992,12756.0
2024-05-13 15:10:00,129.43,129.56,129.38,129.53,11183.0,127.8893,128.0178,127.8399,127.9881,11183.0
2024-05-13 15:15:00,129.53,129.67,129.53,129.65,22869.0,127.9881,128.1265,127.9881,128.1067,22869.0
2024-05-13 15:20:00,129.66,129.69,129.36,129.37,35893.0,128.1166,128.1462,127.8202,127.83,35893.0
2024-05-13 15:25:00,129.39,129.47,129.19,129.43,28376.0,127.8498,127.9288,127.6522,127.8893,28376.0
2024-05-13 15:30:00,129.45,129.55,129.38,129.52,14638.0,127.9091,128.0079,127.8399,127.9782,14638.0
2024-05-13 15:35:00,129.51,129.65,129.5,129.59,15454.0,127.9684,128.1067,127.9585,128.0474,15454.0
2024-05-13 15:40:00,129.6,129.62,129.47,129.6,33431.0,128.0573,128.0771,127.9288,128.0573,33431.0
2024-05-13 15:45:00,129.58,129.58,129.36,129.38,40205.0,128.0375,128.0375,127.8202,127.8399,40205.0
2024-05-13 15:50:00,129.37,129.59,129.34,129.47,45920.0,127.83,128.0474,127.8004,127.9288,45920.0
2024-05-13 15:55:00,129.46,129.59,129.32,129.53,81989.0,127.919,128.0474,127.7806,127.9881,81989.0
2024-05-14 09:30:00,129.62,129.86,129.52,129.58,109914.0,128.0771,128.3142,127.9782,128.0375,109914.0
2024-05-14 09:35:00,129.6,129.76,129.46,129.72,96319.0,128.0573,128.2154,127.919,128.1759,96319.0
2024-05-14 09:40:00,129.74,130.04,129.66,129.94,41768.0,128.1956,128.4921,128.1166,128.3933,41768.0
2024-05-14 09:45:00,129.95,130.04,129.85,129.87,23208.0,128.4031,128.4921,128.3043,128.3241,23208.0
2024-05-14 09:50:00,129.89,130.02,129.84,129.93,34913.0,128.3438,128.4723,128.2944,128.3834,34913.0
2024-05-14 09:55:00,129.94,129.96,129.71,129.76,30701.0,128.3933,128.413,128.166,128.2154,30701.0
2024-05-14 10:00:00,129.71,129.97,129.7,129.82,26547.0,128.166,128.4229,128.1561,128.2747,26547.0
2024-05-14 10:05:00,129.88,130.16,129.71,130.15,42431.0,128.334,128.6106,128.166,128.6008,42431.0
2024-05-14 10:10:00,130.18,130.25,129.94,130.0,50517.0,128.6304,128.6996,128.3933,128.4525,50517.0
2024-05-14 10:15:00,129.99,130.06,129.5,129.57,109544.0,128.4427,128.5118,127.9585,128.0277,109544.0
2024-05-14 10:20:00,129.64,130.33,129.63,130.32,210207.0,128.0968,128.7786,128.0869,128.7687,210207.0
2024-05-14 10:25:00,130.35,130.59,130.33,130.47,104354.0,128.7984,129.0355,128.7786,128.9169,104354.0
2024-05-14 10:30:00,130.48,130.48,130.24,130.31,26824.0,128.9268,128.9268,128.6897,128.7588,26824.0
2024-05-14 10:35:00,130.3,130.32,129.26,129.59,77608.0,128.749,128.7687,127.7213,128.0474,77608.0
2024-05-14 10:40:00,129.6,129.65,129.3,129.65,33931.0,128.0573,128.1067,127.7609,128.1067,33931.0
2024-05-14 10:45:00,129.59,129.78,129.46,129.64,123284.0,128.0474,128.2352,127.919,128.0968,123284.0
2024-05-14 10:50:00,129.58,129.82,129.55,129.67,34646.0,128.0375,128.2747,128.0079,128.1265,34646.0
2024-05-14 10:55:00,129.69,130.1,129.64,130.06,52004.0,128.1462,128.5513,128.0968,128.5118,52004.0
2024-05-14 11:00:00,130.11,130.23,129.94,130.01,30422.0,128.5612,128.6798,128.3933,128.4624,30422.0
2024-05-14 11:05:00,130.02,130.15,129.96,130.1,13862.0,128.4723,128.6008,128.413,128.5513,13862.0
2024-05-14 11:10:00,130.15,130.15,130.05,130.12,98029.0,128.6008,128.6008,128.5019,128.5711,98029.0
2024-05-14 11:15:00,130.14,130.38,130.04,130.05,126990.0,128.5909,128.828,128.4921,128.5019,126990.0
2024-05-14 11:20:00,130.03,130.11,129.99,130.07,10391.0,128.4822,128.5612,128.4427,128.5217,10391.0
2024-05-14 11:25:00,130.05,130.24,130.02,130.24,22622.0,128.5019,128.6897,128.4723,128.6897,22622.0
2024-05-14 11:30:00,130.21,130.21,129.87,129.88,30851.0,128.66,128.66,128.3241,128.334,30851.0
2024-05-14 11:35:00,129.84,129.89,129.68,129.74,14709.0,128.2944,128.3438,128.1363,128.1956,14709.0
2024-05-14 11:40:00,129.78,129.91,129.62,129.69,14292.0,128.2352,128.3636,128.0771,128.1462,14292.0
2024-05-14 11:45:00,129.7,129.75,129.53,129.71,17099.0,128.1561,128.2055,127.9881,128.166,17099.0
2024-05-14 11:50:00,129.73,129.84,129.65,129.74,10525.0,128.1858,128.2944,128.1067,128.1956,10525.0
2024-05-14 11:55:00,129.67,129.75,129.6,129.6,8344.0,128.1265,128.2055,128.0573,128.0573,8344.0
2024-05-14 12:00:00,129.58,129.64,129.5,129.55,123592.0,128.0375,128.0968,127.9585,128.0079,123592.0
2024-05-14 12:05:00,129.55,129.74,129.53,129.74,25412.0,128.0079,128.1956,127.9881,128.1956,25412.0
2024-05-14 12:10:00,129.71,129.77,129.61,129.65,42359.0,128.166,128.2253,128.0672,128.1067,42359.0
2024-05-14 12:15:00,129.66,129.67,129.55,129.58,8736.0,128.1166,128.1265,128.0079,128.0375,8736.0
2024-05-14 12:20:00,129.59,129.61,129.41,129.45,26949.0,128.0474,128.0672,127.8696,127.9091,26949.0
2024-05-14 12:25:00,129.41,129.52,129.41,129.51,14666.0,127.8696,127.9782,127.8696,127.9684,14666.0
2024-05-14 12:30:00,129.47,129.52,129.39,129.45,17751.0,127.9288,127.9782,127.8498,127.9091,17751.0
2024-05-14 12:35:00,129.5,129.53,129.35,129.41,13019.0,127.9585,127.9881,127.8103,127.8696,13019.0
2024-05-14 12:40:00,129.39,129.49,129.36,129.36,16335.0,127.8498,127.9486,127.8202,127.8202,16335.0
2024-05-14 12:45:00,129.37,129.47,129.31,129.42,9965.0,127.83,127.9288,127.7707,127.8794,9965.0
2024-05-14 12:50:00,129.45,129.57,129.36,129.44,38442.0,127.9091,128.0277,127.8202,127.8992,38442.0
2024-05-14 12:55:00,129.48,129.53,129.43,129.5,12175.0,127.9387,127.9881,127.8893,127.9585,12175.0
2024-05-14 13:00:00,129.56,129.57,129.3,129.41,32400.0,128.0178,128.0277,127.7609,127.8696,32400.0
2024-05-14 13:05:00,129.42,129.43,129.25,129.33,27768.0,127.8794,127.8893,127.7115,127.7905,27768.0
2024-05-14 13:10:00,129.33,129.41,129.27,129.3,13767.0,127.7905,127.8696,127.7312,127.7609,13767.0
2024-05-14 13:15:00,129.27,129.4,129.21,129.39,19476.0,127.7312,127.8597,127.6719,127.8498,19476.0
2024-05-14 13:20:00,129.39,129.5,129.31,129.44,12336.0,127.8498,127.9585,127.7707,127.8992,12336.0
2024-05-14 13:25:00,129.43,129.59,129.41,129.56,16605.0,127.8893,128.0474,127.8696,128.0178,16605.0
2024-05-14 13:30:00,129.59,129.63,129.53,129.57,14415.0,128.0474,128.0869,127.9881,128.0277,14415.0
2024-05-14 13:35:00,129.59,129.69,129.59,129.64,10868.0,128.0474,128.1462,128.0474,128.0968,10868.0
2024-05-14 13:40:00,129.64,129.88,129.64,129.85,20807.0,128.0968,128.334,128.0968,128.3043,20807.0
2024-05-14 13:45:00,129.84,129.85,129.74,129.74,9929.0,128.2944,128.3043,128.1956,128.1956,9929.0
2024-05-14 13:50:00,129.73,129.77,129.63,129.75,8596.0,128.1858,128.2253,128.0869,128.2055,8596.0
2024-05-14 13:55:00,129.77,129.8,129.66,129.75,8539.0,128.2253,128.2549,128.1166,128.2055,8539.0
2024-05-14 14:00:00,129.74,129.91,129.73,129.88,41841.0,128.1956,128.3636,128.1858,128.334,41841.0
2024-05-14 14:05:00,129.89,130.09,129.86,130.02,129066.0,128.3438,128.5415,128.3142,128.4723,129066.0
2024-05-14 14:10:00,130.04,130.49,130.01,130.4,49788.0,128.4921,128.9367,128.4624,128.8478,49788.0
2024-05-14 14:15:00,130.43,130.55,130.4,130.49,43550.0,128.8774,128.996,128.8478,128.9367,43550.0
2024-05-14 14:20:00,130.48,130.56,130.46,130.55,19227.0,128.9268,129.0059,128.9071,128.996,19227.0
2024-05-14 14:25:00,130.53,130.54,130.44,130.52,13318.0,128.9762,128.9861,128.8873,128.9663,13318.0
2024-05-14 14:30:00,130.52,130.86,130.42,130.82,34095.0,128.9663,129.3023,128.8675,129.2628,34095.0
2024-05-14 14:35:00,130.84,131.05,130.72,130.99,53588.0,129.2825,129.49,129.164,129.4308,53588.0
2024-05-14 14:40:00,131.01,131.41,131.01,131.17,56521.0,129.4505,129.8458,129.4505,129.6086,56521.0
2024-05-14 14:45:00,131.2,131.2,130.94,131.09,40418.0,129.6383,129.6383,129.3813,129.5296,40418.0
2024-05-14 14:50:00,131.04,131.16,130.97,131.14,22781.0,129.4802,129.5987,129.411,129.579,22781.0
2024-05-14 14:55:00,131.14,131.3,131.12,131.22,49612.0,129.579,129.7371,129.5592,129.658,49612.0
2024-05-14 15:00:00,131.22,131.32,131.12,131.18,14412.0,129.658,129.7568,129.5592,129.6185,14412.0
2024-05-14 15:05:00,131.18,131.18,131.03,131.17,18706.0,129.6185,129.6185,129.4703,129.6086,18706.0
2024-05-14 15:10:00,131.2,131.35,131.16,131.18,14088.0,129.6383,129.7865,129.5987,129.6185,14088.0
2024-05-14 15:15:00,131.18,131.42,131.1,131.38,22063.0,129.6185,129.8556,129.5394,129.8161,22063.0
2024-05-14 15:20:00,131.37,131.61,131.31,131.4,35776.0,129.8062,130.0434,129.7469,129.8359,35776.0
2024-05-14 15:25:00,131.39,131.39,131.24,131.38,20771.0,129.826,129.826,129.6778,129.8161,20771.0
2024-05-14 15:30:00,131.35,131.38,131.24,131.33,15696.0,129.7865,129.8161,129.6778,129.7667,15696.0
2024-05-14 15:35:00,131.31,131.31,131.2,131.2,23270.0,129.7469,129.7469,129.6383,129.6383,23270.0
2024-05-14 15:40:00,131.23,131.54,131.21,131.52,30585.0,129.6679,129.9742,129.6481,129.9544,30585.0
2024-05-14 15:45:00,131.49,131.53,131.23,131.24,33348.0,129.9248,129.9643,129.6679,129.6778,33348.0
2024-05-14 15:50:00,131.25,131.62,131.25,131.62,58108.0,129.6877,130.0533,129.6877,130.0533,58108.0
2024-05-14 15:55:00,131.63,131.63,131.21,131.24,112672.0,130.0631,130.0631,129.6481,129.6778,112672.0
2024-05-15 09:30:00,133.14,133.65,133.05,133.57,203461.0,131.5552,132.0591,131.4662,131.98,203461.0
2024-05-15 09:35:00,133.6,133.79,133.27,133.53,142488.0,132.0097,132.1974,131.6836,131.9405,142488.0
2024-05-15 09:40:00,133.57,133.85,133.33,133.4,108641.0,131.98,132.2567,131.7429,131.8121,108641.0
2024-05-15 09:45:00,133.38,133.55,132.96,133.02,42009.0,131.7923,131.9603,131.3773,131.4366,42009.0
2024-05-15 09:50:00,133.01,133.01,132.63,132.78,62307.0,131.4267,131.4267,131.0512,131.1994,62307.0
2024-05-15 09:55:00,132.79,133.04,132.7,132.98,45394.0,131.2093,131.4563,131.1204,131.3971,45394.0
2024-05-15 10:00:00,133.03,133.42,132.98,133.42,56749.0,131.4465,131.8318,131.3971,131.8318,56749.0
2024-05-15 10:05:00,133.34,133.67,133.3,133.5,51431.0,131.7528,132.0789,131.7133,131.9109,51431.0
2024-05-15 10:10:00,133.5,133.52,133.23,133.35,44544.0,131.9109,131.9306,131.6441,131.7627,44544.0
2024-05-15 10:15:00,133.38,133.59,133.27,133.53,37970.0,131.7923,131.9998,131.6836,131.9405,37970.0
2024-05-15 10:20:00,133.55,133.73,133.5,133.64,42394.0,131.9603,132.1381,131.9109,132.0492,42394.0
2024-05-15 10:25:00,133.62,133.62,133.46,133.51,42778.0,132.0294,132.0294,131.8713,131.9208,42778.0
2024-05-15 10:30:00,133.54,133.88,133.49,133.82,41428.0,131.9504,132.2864,131.901,132.2271,41428.0
2024-05-15 10:35:00,133.8,134.08,133.77,133.95,84223.0,132.2073,132.484,132.1777,132.3555,84223.0
2024-05-15 10:40:00,133.96,134.14,133.89,134.12,40637.0,132.3654,132.5433,132.2962,132.5235,40637.0
2024-05-15 10:45:00,134.15,134.16,134.03,134.11,41272.0,132.5531,132.563,132.4346,132.5136,41272.0
2024-05-15 10:50:00,134.15,134.18,133.94,133.99,33599.0,132.5531,132.5828,132.3456,132.395,33599.0
2024-05-15 10:55:00,133.96,134.12,133.96,134.12,13062.0,132.3654,132.5235,132.3654,132.5235,13062.0
2024-05-15 11:00:00,134.13,134.21,134.11,134.14,30166.0,132.5334,132.6124,132.5136,132.5433,30166.0
2024-05-15 11:05:00,134.13,134.64,134.13,134.49,82391.0,132.5334,133.0373,132.5334,132.8891,82391.0
2024-05-15 11:10:00,134.5,134.73,134.45,134.66,24439.0,132.899,133.1262,132.8496,133.0571,24439.0
2024-05-15 11:15:00,134.71,134.83,134.66,134.77,26654.0,133.1065,133.225,133.0571,133.1658,26654.0
2024-05-15 11:20:00,134.79,134.8,134.64,134.67,26470.0,133.1855,133.1954,133.0373,133.0669,26470.0
2024-05-15 11:25:00,134.68,134.84,134.53,134.83,38942.0,133.0768,133.2349,132.9286,133.225,38942.0
2024-05-15 11:30:00,134.8,134.89,134.77,134.77,17439.0,133.1954,133.2843,133.1658,133.1658,17439.0
2024-05-15 11:35:00,134.76,134.79,134.57,134.61,33291.0,133.1559,133.1855,132.9681,133.0077,33291.0
2024-05-15 11:40:00,134.65,134.81,134.64,134.7,14700.0,133.0472,133.2053,133.0373,133.0966,14700.0
2024-05-15 11:45:00,134.68,134.77,134.6,134.63,19735.0,133.0768,133.1658,132.9978,133.0274,19735.0
2024-05-15 11:50:00,134.67,134.7,134.63,134.7,5553.0,133.0669,133.0966,133.0274,133.0966,5553.0
2024-05-15 11:55:00,134.71,134.76,134.59,134.7,22209.0,133.1065,133.1559,132.9879,133.0966,22209.0
2024-05-15 12:00:00,134.61,134.61,134.39,134.53,22037.0,133.0077,133.0077,132.7903,132.9286,22037.0
2024-05-15 12:05:00,134.52,134.58,134.32,134.58,14965.0,132.9187,132.978,132.7211,132.978,14965.0
2024-05-15 12:10:00,134.57,134.7,134.57,134.63,13994.0,132.9681,133.0966,132.9681,133.0274,13994.0
2024-05-15 12:15:00,134.59,134.64,134.53,134.63,15677.0,132.9879,133.0373,132.9286,133.0274,15677.0
2024-05-15 12:20:00,134.64,134.71,134.54,134.67,25910.0,133.0373,133.1065,132.9385,133.0669,25910.0
2024-05-15 12:25:00,134.62,134.8,134.6,134.79,11523.0,133.0175,133.1954,132.9978,133.1855,11523.0
2024-05-15 12:30:00,134.79,134.85,134.71,134.84,22257.0,133.1855,133.2448,133.1065,133.2349,22257.0
2024-05-15 12:35:00,134.84,134.94,134.8,134.81,24800.0,133.2349,133.3337,133.1954,133.2053,24800.0
2024-05-15 12:40:00,134.84,134.92,134.79,134.84,19255.0,133.2349,133.314,133.1855,133.2349,19255.0
2024-05-15 12:45:00,134.84,135.05,134.83,134.93,59508.0,133.2349,133.4424,133.225,133.3239,59508.0
2024-05-15 12:50:00,134.95,135.12,134.95,135.1,15723.0,133.3436,133.5116,133.3436,133.4918,15723.0
2024-05-15 12:55:00,135.09,135.2,135.07,135.14,23637.0,133.4819,133.5906,133.4622,133.5314,23637.0
2024-05-15 13:00:00,135.19,135.25,135.15,135.24,31523.0,133.5808,133.64,133.5412,133.6302,31523.0
2024-05-15 13:05:00,135.25,135.3,135.15,135.15,12400.0,133.64,133.6894,133.5412,133.5412,12400.0
2024-05-15 13:10:00,135.16,135.32,135.14,135.32,21730.0,133.5511,133.7092,133.5314,133.7092,21730.0
2024-05-15 13:15:00,135.32,135.38,135.21,135.27,23176.0,133.7092,133.7685,133.6005,133.6598,23176.0
2024-05-15 13:20:00,135.26,135.28,135.11,135.16,16206.0,133.6499,133.6697,133.5017,133.5511,16206.0
2024-05-15 13:25:00,135.16,135.34,135.08,135.34,31031.0,133.5511,133.729,133.4721,133.729,31031.0
2024-05-15 13:30:00,135.36,135.36,135.21,135.32,11614.0,133.7487,133.7487,133.6005,133.7092,11614.0
2024-05-15 13:35:00,135.33,135.46,135.28,135.33,28833.0,133.7191,133.8475,133.6697,133.7191,28833.0
2024-05-15 13:40:00,135.35,135.35,135.15,135.33,11633.0,133.7389,133.7389,133.5412,133.7191,11633.0
2024-05-15 13:45:00,135.33,135.35,135.02,135.18,14693.0,133.7191,133.7389,133.4128,133.5709,14693.0
2024-05-15 13:50:00,135.15,135.45,135.15,135.43,17007.0,133.5412,133.8377,133.5412,133.8179,17007.0
2024-05-15 13:55:00,135.44,135.5,135.38,135.47,17251.0,133.8278,133.8871,133.7685,133.8574,17251.0
2024-05-15 14:00:00,135.44,135.51,135.36,135.51,42193.0,133.8278,133.8969,133.7487,133.8969,42193.0
2024-05-15 14:05:00,135.5,135.63,135.5,135.6,17145.0,133.8871,134.0155,133.8871,133.9859,17145.0
2024-05-15 14:10:00,135.61,135.82,135.55,135.81,55306.0,133.9958,134.2033,133.9365,134.1934,55306.0
2024-05-15 14:15:00,135.83,135.83,135.41,135.55,47264.0,134.2131,134.2131,133.7981,133.9365,47264.0
2024-05-15 14:20:00,135.56,135.56,135.38,135.52,13965.0,133.9464,133.9464,133.7685,133.9068,13965.0
2024-05-15 14:25:00,135.49,135.62,135.4,135.48,41292.0,133.8772,134.0056,133.7883,133.8673,41292.0
2024-05-15 14:30:00,135.5,135.5,135.27,135.27,47155.0,133.8871,133.8871,133.6598,133.6598,47155.0
2024-05-15 14:35:00,135.28,135.51,135.21,135.48,30480.0,133.6697,133.8969,133.6005,133.8673,30480.0
2024-05-15 14:40:00,135.48,135.51,135.34,135.37,22498.0,133.8673,133.8969,133.729,133.7586,22498.0
2024-05-15 14:45:00,135.34,135.42,135.24,135.28,19371.0,133.729,133.808,133.6302,133.6697,19371.0
2024-05-15 14:50:00,135.27,135.47,135.27,135.46,14470.0,133.6598,133.8574,133.6598,133.8475,14470.0
2024-05-15 14:55:00,135.42,135.51,135.32,135.5,15166.0,133.808,133.8969,133.7092,133.8871,15166.0
2024-05-15 15:00:00,135.47,135.49,135.36,135.41,24184.0,133.8574,133.8772,133.7487,133.7981,24184.0
2024-05-15 15:05:00,135.44,135.5,135.3,135.46,30150.0,133.8278,133.8871,133.6894,133.8475,30150.0
2024-05-15 15:10:00,135.46,135.56,135.43,135.43,26415.0,133.8475,133.9464,133.8179,133.8179,26415.0
2024-05-15 15:15:00,135.4,135.58,135.4,135.56,39800.0,133.7883,133.9661,133.7883,133.9464,39800.0
2024-05-15 15:20:00,135.56,135.73,135.54,135.63,48071.0,133.9464,134.1143,133.9266,134.0155,48071.0
2024-05-15 15:25:00,135.6,135.66,135.54,135.56,19891.0,133.9859,134.0452,133.9266,133.9464,19891.0
2024-05-15 15:30:00,135.54,135.64,135.48,135.64,30503.0,133.9266,134.0254,133.8673,134.0254,30503.0
2024-05-15 15:35:00,135.6,135.68,135.59,135.64,24173.0,133.9859,134.0649,133.976,134.0254,24173.0
2024-05-15 15:40:00,135.63,135.81,135.62,135.77,49102.0,134.0155,134.1934,134.0056,134.1539,49102.0
2024-05-15 15:45:00,135.77,135.85,135.71,135.72,27023.0,134.1539,134.2329,134.0946,134.1044,27023.0
2024-05-15 15:50:00,135.71,136.01,135.6,136.0,98277.0,134.0946,134.391,133.9859,134.3811,98277.0
2024-05-15 15:55:00,135.99,136.32,135.84,136.09,112850.0,134.3712,134.6973,134.223,134.47,112850.0
2024-05-16 09:30:00,136.03,136.31,136.0,136.2,234593.0,134.4108,134.6874,134.3811,134.5787,234593.0
2024-05-16 09:35:00,136.2,136.38,136.1,136.33,39843.0,134.5787,134.7566,134.4799,134.7072,39843.0
2024-05-16 09:40:00,136.31,136.31,136.1,136.14,40090.0,134.6874,134.6874,134.4799,134.5194,40090.0
2024-05-16 09:45:00,136.16,136.3,136.16,136.26,21126.0,134.5392,134.6775,134.5392,134.638,21126.0
2024-05-16 09:50:00,136.3,136.36,136.21,136.3,15219.0,134.6775,134.7368,134.5886,134.6775,15219.0
2024-05-16 09:55:00,136.3,136.34,136.17,136.29,14386.0,134.6775,134.7171,134.5491,134.6677,14386.0
2024-05-16 10:00:00,136.31,136.34,136.2,136.21,11891.0,134.6874,134.7171,134.5787,134.5886,11891.0
2024-05-16 10:05:00,136.23,136.3,135.79,136.2,53587.0,134.6084,134.6775,134.1736,134.5787,53587.0
2024-05-16 10:10:00,136.2,136.49,136.19,136.41,56564.0,134.5787,134.8653,134.5689,134.7862,56564.0
2024-05-16 10:15:00,136.43,136.63,136.42,136.61,39428.0,134.806,135.0036,134.7961,134.9839,39428.0
2024-05-16 10:20:00,136.59,136.74,136.5,136.69,53121.0,134.9641,135.1123,134.8752,135.0629,53121.0
2024-05-16 10:25:00,136.7,136.74,136.62,136.65,42033.0,135.0728,135.1123,134.9937,135.0234,42033.0
2024-05-16 10:30:00,136.64,136.72,136.56,136.62,27087.0,135.0135,135.0925,134.9344,134.9937,27087.0
2024-05-16 10:35:00,136.56,136.72,136.53,136.62,120441.0,134.9344,135.0925,134.9048,134.9937,120441.0
2024-05-16 10:40:00,136.62,136.84,136.59,136.83,21809.0,134.9937,135.2111,134.9641,135.2012,21809.0
2024-05-16 10:45:00,136.85,136.9,136.83,136.85,101137.0,135.221,135.2704,135.2012,135.221,101137.0
2024-05-16 10:50:00,136.87,136.96,136.81,136.96,19818.0,135.2408,135.3297,135.1815,135.3297,19818.0
2024-05-16 10:55:00,136.98,137.26,136.93,137.19,69136.0,135.3494,135.6261,135.3,135.5569,69136.0
2024-05-16 11:00:00,137.25,137.3,137.11,137.2,37089.0,135.6162,135.6656,135.4779,135.5668,37089.0
2024-05-16 11:05:00,137.21,137.25,137.05,137.17,25681.0,135.5767,135.6162,135.4186,135.5372,25681.0
2024-05-16 11:10:00,137.15,137.15,136.65,136.74,33725.0,135.5174,135.5174,135.0234,135.1123,33725.0
2024-05-16 11:15:00,136.71,136.74,136.54,136.7,25522.0,135.0827,135.1123,134.9147,135.0728,25522.0
2024-05-16 11:20:00,136.71,136.8,136.55,136.73,21130.0,135.0827,135.1716,134.9246,135.1024,21130.0
2024-05-16 11:25:00,136.73,137.01,136.71,136.99,50749.0,135.1024,135.3791,135.0827,135.3593,50749.0
2024-05-16 11:30:00,137.04,137.17,136.93,137.12,26362.0,135.4087,135.5372,135.3,135.4878,26362.0
2024-05-16 11:35:00,137.12,137.16,136.74,136.84,68786.0,135.4878,135.5273,135.1123,135.2111,68786.0
2024-05-16 11:40:00,136.83,136.91,136.72,136.91,18488.0,135.2012,135.2803,135.0925,135.2803,18488.0
2024-05-16 11:45:00,136.92,136.92,136.75,136.79,28516.0,135.2902,135.2902,135.1222,135.1617,28516.0
2024-05-16 11:50:00,136.77,136.9,136.74,136.9,7539.0,135.1419,135.2704,135.1123,135.2704,7539.0
2024-05-16 11:55:00,136.9,136.91,136.85,136.85,6637.0,135.2704,135.2803,135.221,135.221,6637.0
2024-05-16 12:00:00,136.78,136.78,136.39,136.54,62502.0,135.1518,135.1518,134.7665,134.9147,62502.0
2024-05-16 12:05:00,136.54,136.6,136.46,136.57,25996.0,134.9147,134.974,134.8356,134.9443,25996.0
2024-05-16 12:10:00,136.55,136.73,136.54,136.66,29391.0,134.9246,135.1024,134.9147,135.0333,29391.0
2024-05-16 12:15:00,136.65,136.67,136.48,136.52,30502.0,135.0234,135.0431,134.8554,134.8949,30502.0
2024-05-16 12:20:00,136.5,136.59,136.36,136.59,13499.0,134.8752,134.9641,134.7368,134.9641,13499.0
2024-05-16 12:25:00,136.59,136.63,136.48,136.5,44059.0,134.9641,135.0036,134.8554,134.8752,44059.0
2024-05-16 12:30:00,136.48,136.49,136.28,136.47,53949.0,134.8554,134.8653,134.6578,134.8455,53949.0
2024-05-16 12:35:00,136.46,136.53,136.33,136.53,28341.0,134.8356,134.9048,134.7072,134.9048,28341.0
2024-05-16 12:40:00,136.53,136.55,136.41,136.51,26351.0,134.9048,134.9246,134.7862,134.885,26351.0
2024-05-16 12:45:00,136.56,136.65,136.47,136.58,15586.0,134.9344,135.0234,134.8455,134.9542,15586.0
2024-05-16 12:50:00,136.58,136.71,136.55,136.71,19583.0,134.9542,135.0827,134.9246,135.0827,19583.0
2024-05-16 12:55:00,136.71,136.74,136.61,136.69,19191.0,135.0827,135.1123,134.9839,135.0629,19191.0
2024-05-16 13:00:00,136.69,136.7,136.46,136.54,15888.0,135.0629,135.0728,134.8356,134.9147,15888.0
2024-05-16 13:05:00,136.53,136.72,136.51,136.67,23074.0,134.9048,135.0925,134.885,135.0431,23074.0
2024-05-16 13:10:00,136.68,136.74,136.61,136.72,12042.0,135.053,135.1123,134.9839,135.0925,12042.0
2024-05-16 13:15:00,136.75,136.78,136.61,136.67,21679.0,135.1222,135.1518,134.9839,135.0431,21679.0
2024-05-16 13:20:00,136.7,136.72,135.8,135.82,127956.0,135.0728,135.0925,134.1835,134.2033,127956.0
2024-05-16 13:25:00,135.79,136.22,135.69,135.93,42178.0,134.1736,134.5985,134.0748,134.3119,42178.0
2024-05-16 13:30:00,135.97,136.21,135.96,136.17,28647.0,134.3515,134.5886,134.3416,134.5491,28647.0
2024-05-16 13:35:00,136.1,136.11,135.81,135.9,42226.0,134.4799,134.4898,134.1934,134.2823,42226.0
2024-05-16 13:40:00,135.89,136.04,135.76,136.03,25426.0,134.2724,134.4206,134.144,134.4108,25426.0
2024-05-16 13:45:00,135.98,135.98,135.64,135.76,29276.0,134.3614,134.3614,134.0254,134.144,29276.0
2024-05-16 13:50:00,135.75,136.16,135.75,136.12,56508.0,134.1341,134.5392,134.1341,134.4997,56508.0
2024-05-16 13:55:00,136.09,136.23,136.05,136.16,14313.0,134.47,134.6084,134.4305,134.5392,14313.0
2024-05-16 14:00:00,136.17,136.17,135.99,135.99,40885.0,134.5491,134.5491,134.3712,134.3712,40885.0
2024-05-16 14:05:00,136.01,136.1,135.79,135.82,36954.0,134.391,134.4799,134.1736,134.2033,36954.0
2024-05-16 14:10:00,135.83,135.87,135.42,135.48,30713.0,134.2131,134.2527,133.808,133.8673,30713.0
2024-05-16 14:15:00,135.41,135.65,135.38,135.62,37405.0,133.7981,134.0353,133.7685,134.0056,37405.0
2024-05-16 14:20:00,135.66,135.88,135.6,135.85,31155.0,134.0452,134.2625,133.9859,134.2329,31155.0
2024-05-16 14:25:00,135.83,135.85,135.61,135.71,14585.0,134.2131,134.2329,133.9958,134.0946,14585.0
2024-05-16 14:30:00,135.72,135.99,135.72,135.87,17560.0,134.1044,134.3712,134.1044,134.2527,17560.0
2024-05-16 14:35:00,135.88,136.02,135.85,135.97,14673.0,134.2625,134.4009,134.2329,134.3515,14673.0
2024-05-16 14:40:00,135.96,136.2,135.96,136.17,32366.0,134.3416,134.5787,134.3416,134.5491,32366.0
2024-05-16 14:45:00,136.14,136.19,136.0,136.09,14591.0,134.5194,134.5689,134.3811,134.47,14591.0
2024-05-16 14:50:00,136.07,136.12,135.99,136.12,9371.0,134.4503,134.4997,134.3712,134.4997,9371.0
2024-05-16 14:55:00,136.13,136.22,136.01,136.21,37095.0,134.5096,134.5985,134.391,134.5886,37095.0
2024-05-16 15:00:00,136.21,136.25,136.08,136.21,12369.0,134.5886,134.6281,134.4602,134.5886,12369.0
2024-05-16 15:05:00,136.25,136.29,136.14,136.25,28285.0,134.6281,134.6677,134.5194,134.6281,28285.0
2024-05-16 15:10:00,136.25,136.25,136.08,136.16,24137.0,134.6281,134.6281,134.4602,134.5392,24137.0
2024-05-16 15:15:00,136.15,136.21,136.04,136.17,16799.0,134.5293,134.5886,134.4206,134.5491,16799.0
2024-05-16 15:20:00,136.15,136.18,136.03,136.06,9954.0,134.5293,134.559,134.4108,134.4404,9954.0
2024-05-16 15:25:00,136.08,136.11,136.0,136.06,23757.0,134.4602,134.4898,134.3811,134.4404,23757.0
2024-05-16 15:30:00,136.05,136.07,135.66,135.84,41277.0,134.4305,134.4503,134.0452,134.223,41277.0
2024-05-16 15:35:00,135.8,135.88,135.29,135.5,83185.0,134.1835,134.2625,133.6796,133.8871,83185.0
2024-05-16 15:40:00,135.51,135.59,135.3,135.37,78160.0,133.8969,133.976,133.6894,133.7586,78160.0
2024-05-16 15:45:00,135.38,135.56,135.29,135.4,59098.0,133.7685,133.9464,133.6796,133.7883,59098.0
2024-05-16 15:50:00,135.44,136.1,135.43,136.08,164761.0,133.8278,134.4799,133.8179,134.4602,164761.0
2024-05-16 15:55:00,136.06,136.08,134.97,135.07,1447357.0,134.4404,134.4602,133.3634,133.4622,1447357.0
2024-05-17 09:30:00,135.16,135.46,135.06,135.15,153434.0,133.5511,133.8475,133.4523,133.5412,153434.0
2024-05-17 09:35:00,135.08,135.33,135.05,135.15,45874.0,133.4721,133.7191,133.4424,133.5412,45874.0
2024-05-17 09:40:00,135.15,135.15,134.92,134.97,88137.0,133.5412,133.5412,133.314,133.3634,88137.0
2024-05-17 09:45:00,134.97,135.15,134.82,135.02,39896.0,133.3634,133.5412,133.2152,133.4128,39896.0
2024-05-17 09:50:00,135.06,135.12,134.95,135.04,31648.0,133.4523,133.5116,133.3436,133.4325,31648.0
2024-05-17 09:55:00,135.06,135.16,134.95,135.11,63323.0,133.4523,133.5511,133.3436,133.5017,63323.0
2024-05-17 10:00:00,135.12,135.24,135.09,135.23,88020.0,133.5116,133.6302,133.4819,133.6203,88020.0
2024-05-17 10:05:00,135.23,135.27,134.88,134.96,69099.0,133.6203,133.6598,133.2744,133.3535,69099.0
2024-05-17 10:10:00,134.97,135.03,134.81,134.96,84516.0,133.3634,133.4227,133.2053,133.3535,84516.0
2024-05-17 10:15:00,134.98,135.06,134.9,135.0,25299.0,133.3733,133.4523,133.2942,133.393,25299.0
2024-05-17 10:20:00,135.02,135.27,135.01,135.24,35144.0,133.4128,133.6598,133.4029,133.6302,35144.0
2024-05-17 10:25:00,135.28,135.44,135.2,135.44,83603.0,133.6697,133.8278,133.5906,133.8278,83603.0
2024-05-17 10:30:00,135.44,135.52,135.29,135.5,39359.0,133.8278,133.9068,133.6796,133.8871,39359.0
2024-05-17 10:35:00,135.51,135.52,135.31,135.39,28962.0,133.8969,133.9068,133.6993,133.7784,28962.0
2024-05-17 10:40:00,135.38,135.49,135.36,135.48,26901.0,133.7685,133.8772,133.7487,133.8673,26901.0
2024-05-17 10:45:00,135.47,135.52,135.43,135.47,17894.0,133.8574,133.9068,133.8179,133.8574,17894.0
2024-05-17 10:50:00,135.49,135.49,135.38,135.46,15407.0,133.8772,133.8772,133.7685,133.8475,15407.0
2024-05-17 10:55:00,135.45,135.45,135.34,135.38,11973.0,133.8377,133.8377,133.729,133.7685,11973.0
2024-05-17 11:00:00,135.39,135.39,134.82,134.92,47747.0,133.7784,133.7784,133.2152,133.314,47747.0
2024-05-17 11:05:00,134.93,135.2,134.89,135.18,33734.0,133.3239,133.5906,133.2843,133.5709,33734.0
2024-05-17 11:10:00,135.17,135.24,135.05,135.23,28613.0,133.561,133.6302,133.4424,133.6203,28613.0
2024-05-17 11:15:00,135.19,135.24,135.09,135.15,13362.0,133.5808,133.6302,133.4819,133.5412,13362.0
2024-05-17 11:20:00,135.13,135.16,134.97,135.01,11296.0,133.5215,133.5511,133.3634,133.4029,11296.0
2024-05-17 11:25:00,135.03,135.17,135.03,135.09,18721.0,133.4227,133.561,133.4227,133.4819,18721.0
2024-05-17 11:30:00,135.12,135.12,134.87,134.94,38968.0,133.5116,133.5116,133.2646,133.3337,38968.0
2024-05-17 11:35:00,134.97,134.97,134.79,134.84,24646.0,133.3634,133.3634,133.1855,133.2349,24646.0
2024-05-17 11:40:00,134.83,134.93,134.78,134.89,18044.0,133.225,133.3239,133.1756,133.2843,18044.0
2024-05-17 11:45:00,134.88,134.96,134.75,134.75,16403.0,133.2744,133.3535,133.146,133.146,16403.0
2024-05-17 11:50:00,134.76,135.09,134.75,135.04,71728.0,133.1559,133.4819,133.146,133.4325,71728.0
2024-05-17 11:55:00,135.04,135.21,135.04,135.18,15113.0,133.4325,133.6005,133.4325,133.5709,15113.0
2024-05-17 12:00:00,135.17,135.32,135.15,135.24,22497.0,133.561,133.7092,133.5412,133.6302,22497.0
2024-05-17 12:05:00,135.24,135.25,134.98,135.14,17855.0,133.6302,133.64,133.3733,133.5314,17855.0
2024-05-17 12:10:00,135.15,135.17,135.03,135.07,8918.0,133.5412,133.561,133.4227,133.4622,8918.0
2024-05-17 12:15:00,135.08,135.19,135.08,135.15,7051.0,133.4721,133.5808,133.4721,133.5412,7051.0
2024-05-17 12:20:00,135.12,135.14,134.88,135.0,13167.0,133.5116,133.5314,133.2744,133.393,13167.0
2024-05-17 12:25:00,134.98,135.02,134.94,134.95,5560.0,133.3733,133.4128,133.3337,133.3436,5560.0
2024-05-17 12:30:00,134.98,135.03,134.84,135.0,12499.0,133.3733,133.4227,133.2349,133.393,12499.0
2024-05-17 12:35:00,135.0,135.08,135.0,135.02,11400.0,133.393,133.4721,133.393,133.4128,11400.0
2024-05-17 12:40:00,135.02,135.03,134.76,134.82,49388.0,133.4128,133.4227,133.1559,133.2152,49388.0
2024-05-17 12:45:00,134.81,134.93,134.58,134.93,24427.0,133.2053,133.3239,132.978,133.3239,24427.0
2024-05-17 12:50:00,134.93,135.12,134.93,135.07,42335.0,133.3239,133.5116,133.3239,133.4622,42335.0
2024-05-17 12:55:00,135.09,135.16,135.09,135.14,9542.0,133.4819,133.5511,133.4819,133.5314,9542.0
2024-05-17 13:00:00,135.13,135.21,135.08,135.16,10679.0,133.5215,133.6005,133.4721,133.5511,10679.0
2024-05-17 13:05:00,135.17,135.22,135.09,135.22,9201.0,133.561,133.6104,133.4819,133.6104,9201.0
2024-05-17 13:10:00,135.2,135.21,135.09,135.18,14098.0,133.5906,133.6005,133.4819,133.5709,14098.0
2024-05-17 13:15:00,135.19,135.23,134.92,134.93,21727.0,133.5808,133.6203,133.314,133.3239,21727.0
2024-05-17 13:20:00,134.94,135.03,134.91,134.99,7807.0,133.3337,133.4227,133.3041,133.3831,7807.0
2024-05-17 13:25:00,134.99,135.08,134.97,135.08,11149.0,133.3831,133.4721,133.3634,133.4721,11149.0
2024-05-17 13:30:00,135.06,135.15,134.99,134.99,10469.0,133.4523,133.5412,133.3831,133.3831,10469.0
2024-05-17 13:35:00,134.98,135.2,134.93,135.16,16220.0,133.3733,133.5906,133.3239,133.5511,16220.0
2024-05-17 13:40:00,135.16,135.22,135.13,135.18,6636.0,133.5511,133.6104,133.5215,133.5709,6636.0
2024-05-17 13:45:00,135.19,135.21,135.07,135.09,12671.0,133.5808,133.6005,133.4622,133.4819,12671.0
2024-05-17 13:50:00,135.06,135.19,135.05,135.07,10985.0,133.4523,133.5808,133.4424,133.4622,10985.0
2024-05-17 13:55:00,135.08,135.12,135.03,135.08,17986.0,133.4721,133.5116,133.4227,133.4721,17986.0
2024-05-17 14:00:00,135.09,135.1,134.75,134.75,35107.0,133.4819,133.4918,133.146,133.146,35107.0
2024-05-17 14:05:00,134.74,134.96,134.74,134.87,13935.0,133.1361,133.3535,133.1361,133.2646,13935.0
2024-05-17 14:10:00,134.85,134.86,134.32,134.4,65085.0,133.2448,133.2547,132.7211,132.8002,65085.0
2024-05-17 14:15:00,134.4,134.59,134.29,134.53,24861.0,132.8002,132.9879,132.6915,132.9286,24861.0
2024-05-17 14:20:00,134.5,134.5,134.0,134.3,56783.0,132.899,132.899,132.4049,132.7014,56783.0
2024-05-17 14:25:00,134.31,134.51,134.3,134.46,27145.0,132.7112,132.9089,132.7014,132.8594,27145.0
2024-05-17 14:30:00,134.45,134.66,134.45,134.56,27812.0,132.8496,133.0571,132.8496,132.9583,27812.0
2024-05-17 14:35:00,134.55,134.68,134.53,134.63,22371.0,132.9484,133.0768,132.9286,133.0274,22371.0
2024-05-17 14:40:00,134.64,134.67,134.46,134.5,43369.0,133.0373,133.0669,132.8594,132.899,43369.0
2024-05-17 14:45:00,134.5,134.74,134.5,134.74,44332.0,132.899,133.1361,132.899,133.1361,44332.0
2024-05-17 14:50:00,134.74,135.01,134.72,134.98,23175.0,133.1361,133.4029,133.1164,133.3733,23175.0
2024-05-17 14:55:00,134.99,135.25,134.97,135.15,69640.0,133.3831,133.64,133.3634,133.5412,69640.0
2024-05-17 15:00:00,135.13,135.2,135.0,135.14,21419.0,133.5215,133.5906,133.393,133.5314,21419.0
2024-05-17 15:05:00,135.12,135.27,135.07,135.24,21131.0,133.5116,133.6598,133.4622,133.6302,21131.0
2024-05-17 15:10:00,135.24,135.28,135.15,135.23,26001.0,133.6302,133.6697,133.5412,133.6203,26001.0
2024-05-17 15:15:00,135.24,135.41,135.2,135.33,71715.0,133.6302,133.7981,133.5906,133.7191,71715.0
2024-05-17 15:20:00,135.37,135.53,135.32,135.46,63195.0,133.7586,133.9167,133.7092,133.8475,63195.0
2024-05-17 15:25:00,135.45,135.52,135.31,135.46,25769.0,133.8377,133.9068,133.6993,133.8475,25769.0
2024-05-17 15:30:00,135.46,135.48,135.3,135.38,33633.0,133.8475,133.8673,133.6894,133.7685,33633.0
2024-05-17 15:35:00,135.36,135.52,135.35,135.43,43417.0,133.7487,133.9068,133.7389,133.8179,43417.0
2024-05-17 15:40:00,135.44,135.5,135.23,135.34,39432.0,133.8278,133.8871,133.6203,133.729,39432.0
2024-05-17 15:45:00,135.33,135.37,135.2,135.22,35927.0,133.7191,133.7586,133.5906,133.6104,35927.0
2024-05-17 15:50:00,135.22,135.5,135.13,135.39,91979.0,133.6104,133.8871,133.5215,133.7784,91979.0
2024-05-17 15:55:00,135.38,135.69,135.27,135.61,162422.0,133.7685,134.0748,133.6598,133.9958,162422.0
2024-05-20 09:30:00,135.71,136.11,135.63,136.11,100073.0,134.0946,134.4898,134.0155,134.4898,100073.0
2024-05-20 09:35:00,136.12,136.2,136.05,136.13,49982.0,134.4997,134.5787,134.4305,134.5096,49982.0
2024-05-20 09:40:00,136.14,136.22,136.05,136.14,40812.0,134.5194,134.5985,134.4305,134.5194,40812.0
2024-05-20 09:45:00,136.16,136.39,136.13,136.38,65097.0,134.5392,134.7665,134.5096,134.7566,65097.0
2024-05-20 09:50:00,136.39,136.91,136.39,136.86,109671.0,134.7665,135.2803,134.7665,135.2309,109671.0
2024-05-20 09:55:00,136.86,136.98,136.81,136.92,56222.0,135.2309,135.3494,135.1815,135.2902,56222.0
2024-05-20 10:00:00,136.95,136.98,136.63,136.74,41605.0,135.3198,135.3494,135.0036,135.1123,41605.0
2024-05-20 10:05:00,136.75,136.86,136.58,136.83,41283.0,135.1222,135.2309,134.9542,135.2012,41283.0
2024-05-20 10:10:00,136.84,136.92,136.79,136.8,25860.0,135.2111,135.2902,135.1617,135.1716,25860.0
2024-05-20 10:15:00,136.82,136.99,136.76,136.95,26394.0,135.1914,135.3593,135.1321,135.3198,26394.0
2024-05-20 10:20:00,136.95,137.06,136.92,136.93,40076.0,135.3198,135.4285,135.2902,135.3,40076.0
2024-05-20 10:25:00,136.93,137.01,136.82,137.0,40101.0,135.3,135.3791,135.1914,135.3692,40101.0
2024-05-20 10:30:00,137.04,137.05,136.9,136.9,49811.0,135.4087,135.4186,135.2704,135.2704,49811.0
2024-05-20 10:35:00,136.92,136.99,136.83,136.87,53976.0,135.2902,135.3593,135.2012,135.2408,53976.0
2024-05-20 10:40:00,136.88,137.12,136.88,137.01,50746.0,135.2506,135.4878,135.2506,135.3791,50746.0
2024-05-20 10:45:00,137.02,137.14,136.95,137.14,14478.0,135.389,135.5075,135.3198,135.5075,14478.0
2024-05-20 10:50:00,137.16,137.18,137.03,137.07,20550.0,135.5273,135.5471,135.3989,135.4384,20550.0
2024-05-20 10:55:00,137.05,137.06,136.87,137.0,34213.0,135.4186,135.4285,135.2408,135.3692,34213.0
2024-05-20 11:00:00,137.0,137.02,136.9,136.91,11397.0,135.3692,135.389,135.2704,135.2803,11397.0
2024-05-20 11:05:00,136.91,136.97,136.87,136.92,13314.0,135.2803,135.3396,135.2408,135.2902,13314.0
2024-05-20 11:10:00,136.93,137.0,136.93,136.95,9998.0,135.3,135.3692,135.3,135.3198,9998.0
2024-05-20 11:15:00,136.96,136.96,136.79,136.86,22204.0,135.3297,135.3297,135.1617,135.2309,22204.0
2024-05-20 11:20:00,136.88,137.06,136.81,137.06,20469.0,135.2506,135.4285,135.1815,135.4285,20469.0
2024-05-20 11:25:00,137.05,137.16,137.05,137.11,32668.0,135.4186,135.5273,135.4186,135.4779,32668.0
2024-05-20 11:30:00,137.14,137.23,137.07,137.19,12263.0,135.5075,135.5965,135.4384,135.5569,12263.0
2024-05-20 11:35:00,137.19,137.2,137.04,137.1,25232.0,135.5569,135.5668,135.4087,135.468,25232.0
2024-05-20 11:40:00,137.09,137.09,136.81,136.87,38703.0,135.4581,135.4581,135.1815,135.2408,38703.0
2024-05-20 11:45:00,136.85,136.89,136.74,136.79,55888.0,135.221,135.2605,135.1123,135.1617,55888.0
2024-05-20 11:50:00,136.79,136.86,136.72,136.72,31547.0,135.1617,135.2309,135.0925,135.0925,31547.0
2024-05-20 11:55:00,136.71,136.88,136.66,136.8,27545.0,135.0827,135.2506,135.0333,135.1716,27545.0
2024-05-20 12:00:00,136.82,136.95,136.82,136.94,11656.0,135.1914,135.3198,135.1914,135.3099,11656.0
2024-05-20 12:05:00,136.95,136.97,136.86,136.86,9382.0,135.3198,135.3396,135.2309,135.2309,9382.0
2024-05-20 12:10:00,136.86,136.86,136.63,136.74,17491.0,135.2309,135.2309,135.0036,135.1123,17491.0
2024-05-20 12:15:00,136.75,136.75,136.63,136.67,12905.0,135.1222,135.1222,135.0036,135.0431,12905.0
2024-05-20 12:20:00,136.72,136.81,136.57,136.6,19712.0,135.0925,135.1815,134.9443,134.974,19712.0
2024-05-20 12:25:00,136.58,136.65,136.53,136.65,11740.0,134.9542,135.0234,134.9048,135.0234,11740.0
2024-05-20 12:30:00,136.65,136.71,136.59,136.65,6326.0,135.0234,135.0827,134.9641,135.0234,6326.0
2024-05-20 12:35:00,136.65,136.86,136.65,136.81,13940.0,135.0234,135.2309,135.0234,135.1815,13940.0
2024-05-20 12:40:00,136.82,136.9,136.78,136.87,14388.0,135.1914,135.2704,135.1518,135.2408,14388.0
2024-05-20 12:45:00,136.9,136.9,136.72,136.72,20204.0,135.2704,135.2704,135.0925,135.0925,20204.0
2024-05-20 12:50:00,136.74,136.92,136.74,136.89,13841.0,135.1123,135.2902,135.1123,135.2605,13841.0
2024-05-20 12:55:00,136.88,136.97,136.85,136.96,10617.0,135.2506,135.3396,135.221,135.3297,10617.0
2024-05-20 13:00:00,136.98,136.98,136.85,136.94,4332.0,135.3494,135.3494,135.221,135.3099,4332.0
2024-05-20 13:05:00,136.93,136.97,136.86,136.96,5094.0,135.3,135.3396,135.2309,135.3297,5094.0
2024-05-20 13:10:00,136.94,136.94,136.86,136.92,9717.0,135.3099,135.3099,135.2309,135.2902,9717.0
2024-05-20 13:15:00,136.93,137.03,136.79,136.84,14345.0,135.3,135.3989,135.1617,135.2111,14345.0
2024-05-20 13:20:00,136.84,136.85,136.66,136.69,17545.0,135.2111,135.221,135.0333,135.0629,17545.0
2024-05-20 13:25:00,136.67,136.68,136.16,136.31,47792.0,135.0431,135.053,134.5392,134.6874,47792.0
2024-05-20 13:30:00,136.29,136.36,136.18,136.34,23829.0,134.6677,134.7368,134.559,134.7171,23829.0
2024-05-20 13:35:00,136.25,136.34,136.22,136.28,9740.0,134.6281,134.7171,134.5985,134.6578,9740.0
2024-05-20 13:40:00,136.29,136.36,136.2,136.35,14157.0,134.6677,134.7368,134.5787,134.7269,14157.0
2024-05-20 13:45:00,136.35,136.41,136.19,136.21,18259.0,134.7269,134.7862,134.5689,134.5886,18259.0
2024-05-20 13:50:00,136.19,136.3,136.11,136.16,19734.0,134.5689,134.6775,134.4898,134.5392,19734.0
2024-05-20 13:55:00,136.16,136.24,136.08,136.22,25217.0,134.5392,134.6183,134.4602,134.5985,25217.0
2024-05-20 14:00:00,136.23,136.29,136.09,136.1,14178.0,134.6084,134.6677,134.47,134.4799,14178.0
2024-05-20 14:05:00,136.07,136.11,135.39,135.86,84685.0,134.4503,134.4898,133.7784,134.2428,84685.0
2024-05-20 14:10:00,135.85,135.97,135.75,135.88,26009.0,134.2329,134.3515,134.1341,134.2625,26009.0
2024-05-20 14:15:00,135.84,136.01,135.65,135.8,34487.0,134.223,134.391,134.0353,134.1835,34487.0
2024-05-20 14:20:00,135.82,135.93,135.82,135.86,20466.0,134.2033,134.3119,134.2033,134.2428,20466.0
2024-05-20 14:25:00,135.86,136.17,135.86,136.13,20204.0,134.2428,134.5491,134.2428,134.5096,20204.0
2024-05-20 14:30:00,136.16,136.28,136.12,136.15,16915.0,134.5392,134.6578,134.4997,134.5293,16915.0
2024-05-20 14:35:00,136.18,136.28,136.13,136.2,23024.0,134.559,134.6578,134.5096,134.5787,23024.0
2024-05-20 14:40:00,136.24,136.36,136.22,136.32,15362.0,134.6183,134.7368,134.5985,134.6973,15362.0
2024-05-20 14:45:00,136.29,136.31,136.17,136.2,8295.0,134.6677,134.6874,134.5491,134.5787,8295.0
2024-05-20 14:50:00,136.19,136.19,136.04,136.1,14376.0,134.5689,134.5689,134.4206,134.4799,14376.0
2024-05-20 14:55:00,136.05,136.07,135.94,135.94,40153.0,134.4305,134.4503,134.3218,134.3218,40153.0
2024-05-20 15:00:00,135.93,136.06,135.84,136.02,20568.0,134.3119,134.4404,134.223,134.4009,20568.0
2024-05-20 15:05:00,136.0,136.17,135.93,136.14,9046.0,134.3811,134.5491,134.3119,134.5194,9046.0
2024-05-20 15:10:00,136.17,136.27,136.13,136.25,13407.0,134.5491,134.6479,134.5096,134.6281,13407.0
2024-05-20 15:15:00,136.24,136.34,136.19,136.2,25630.0,134.6183,134.7171,134.5689,134.5787,25630.0
2024-05-20 15:20:00,136.17,136.22,136.09,136.17,11010.0,134.5491,134.5985,134.47,134.5491,11010.0
2024-05-20 15:25:00,136.08,136.25,136.08,136.22,4738.0,134.4602,134.6281,134.4602,134.5985,4738.0
2024-05-20 15:30:00,136.26,136.28,135.99,136.03,28721.0,134.638,134.6578,134.3712,134.4108,28721.0
2024-05-20 15:35:00,136.04,136.16,135.93,136.15,24791.0,134.4206,134.5392,134.3119,134.5293,24791.0
2024-05-20 15:40:00,136.14,136.17,135.94,136.02,13259.0,134.5194,134.5491,134.3218,134.4009,13259.0
2024-05-20 15:45:00,136.0,136.0,135.72,135.78,34079.0,134.3811,134.3811,134.1044,134.1637,34079.0
2024-05-20 15:50:00,135.8,135.93,135.69,135.86,46848.0,134.1835,134.3119,134.0748,134.2428,46848.0
2024-05-20 15:55:00,135.88,136.09,135.66,136.08,152220.0,134.2625,134.47,134.0452,134.4602,152220.0
2024-05-21 09:30:00,135.43,135.69,135.28,135.6,162240.0,133.8179,134.0748,133.6697,133.9859,162240.0
2024-05-21 09:35:00,135.64,135.69,135.47,135.61,75909.0,134.0254,134.0748,133.8574,133.9958,75909.0
2024-05-21 09:40:00,135.6,135.77,135.57,135.73,45780.0,133.9859,134.1539,133.9562,134.1143,45780.0
2024-05-21 09:45:00,135.73,135.73,135.47,135.66,29407.0,134.1143,134.1143,133.8574,134.0452,29407.0
2024-05-21 09:50:00,135.66,135.75,135.6,135.73,24096.0,134.0452,134.1341,133.9859,134.1143,24096.0
2024-05-21 09:55:00,135.71,135.71,135.58,135.62,28086.0,134.0946,134.0946,133.9661,134.0056,28086.0
2024-05-21 10:00:00,135.63,135.9,135.63,135.86,40545.0,134.0155,134.2823,134.0155,134.2428,40545.0
2024-05-21 10:05:00,135.88,135.9,135.76,135.86,34181.0,134.2625,134.2823,134.144,134.2428,34181.0
2024-05-21 10:10:00,135.9,135.96,135.7,135.88,36709.0,134.2823,134.3416,134.0847,134.2625,36709.0
2024-05-21 10:15:00,135.87,135.92,135.76,135.81,27447.0,134.2527,134.3021,134.144,134.1934,27447.0
2024-05-21 10:20:00,135.82,135.93,135.8,135.86,22030.0,134.2033,134.3119,134.1835,134.2428,22030.0
2024-05-21 10:25:00,135.9,136.0,135.88,135.98,30850.0,134.2823,134.3811,134.2625,134.3614,30850.0
2024-05-21 10:30:00,135.99,136.18,135.92,136.16,50399.0,134.3712,134.559,134.3021,134.5392,50399.0
2024-05-21 10:35:00,136.15,136.45,136.13,136.3,57853.0,134.5293,134.8258,134.5096,134.6775,57853.0
2024-05-21 10:40:00,136.32,136.38,136.26,136.28,11267.0,134.6973,134.7566,134.638,134.6578,11267.0
2024-05-21 10:45:00,136.29,136.35,136.18,136.35,10212.0,134.6677,134.7269,134.559,134.7269,10212.0
2024-05-21 10:50:00,136.34,136.35,136.16,136.17,12386.0,134.7171,134.7269,134.5392,134.5491,12386.0
2024-05-21 10:55:00,136.16,136.24,136.11,136.24,9781.0,134.5392,134.6183,134.4898,134.6183,9781.0
2024-05-21 11:00:00,136.23,136.31,136.19,136.28,18335.0,134.6084,134.6874,134.5689,134.6578,18335.0
2024-05-21 11:05:00,136.24,136.26,136.18,136.2,15513.0,134.6183,134.638,134.559,134.5787,15513.0
2024-05-21 11:10:00,136.21,136.22,136.13,136.21,5173.0,134.5886,134.5985,134.5096,134.5886,5173.0
2024-05-21 11:15:00,136.24,136.47,136.24,136.39,35190.0,134.6183,134.8455,134.6183,134.7665,35190.0
2024-05-21 11:20:00,136.41,136.55,136.41,136.54,34715.0,134.7862,134.9246,134.7862,134.9147,34715.0
2024-05-21 11:25:00,136.52,136.52,136.37,136.37,10198.0,134.8949,134.8949,134.7467,134.7467,10198.0
2024-05-21 11:30:00,136.35,136.35,136.18,136.19,22532.0,134.7269,134.7269,134.559,134.5689,22532.0
2024-05-21 11:35:00,136.18,136.29,136.18,136.27,8899.0,134.559,134.6677,134.559,134.6479,8899.0
2024-05-21 11:40:00,136.24,136.26,136.03,136.1,32685.0,134.6183,134.638,134.4108,134.4799,32685.0
2024-05-21 11:45:00,136.2,136.2,136.12,136.15,8983.0,134.5787,134.5787,134.4997,134.5293,8983.0
2024-05-21 11:50:00,136.16,136.19,135.86,136.07,21636.0,134.5392,134.5689,134.2428,134.4503,21636.0
2024-05-21 11:55:00,136.08,136.08,135.95,135.97,14920.0,134.4602,134.4602,134.3317,134.3515,14920.0
2024-05-21 12:00:00,135.93,135.96,135.9,135.93,8630.0,134.3119,134.3416,134.2823,134.3119,8630.0
2024-05-21 12:05:00,135.91,135.96,135.84,135.85,10798.0,134.2922,134.3416,134.223,134.2329,10798.0
2024-05-21 12:10:00,135.89,136.15,135.89,136.07,16528.0,134.2724,134.5293,134.2724,134.4503,16528.0
2024-05-21 12:15:00,136.09,136.21,136.09,136.17,15824.0,134.47,134.5886,134.47,134.5491,15824.0
2024-05-21 12:20:00,136.13,136.17,136.09,136.12,3050.0,134.5096,134.5491,134.47,134.4997,3050.0
2024-05-21 12:25:00,136.09,136.1,135.99,136.1,7524.0,134.47,134.4799,134.3712,134.4799,7524.0
2024-05-21 12:30:00,136.11,136.2,136.06,136.06,18276.0,134.4898,134.5787,134.4404,134.4404,18276.0
2024-05-21 12:35:00,136.04,136.05,135.97,136.01,5454.0,134.4206,134.4305,134.3515,134.391,5454.0
2024-05-21 12:40:00,136.0,136.07,135.9,135.95,16934.0,134.3811,134.4503,134.2823,134.3317,16934.0
2024-05-21 12:45:00,135.96,136.04,135.91,136.03,5015.0,134.3416,134.4206,134.2922,134.4108,5015.0
2024-05-21 12:50:00,136.05,136.15,135.97,135.97,29726.0,134.4305,134.5293,134.3515,134.3515,29726.0
2024-05-21 12:55:00,135.97,135.99,135.85,135.97,12741.0,134.3515,134.3712,134.2329,134.3515,12741.0
2024-05-21 13:00:00,135.93,135.96,135.78,135.96,22456.0,134.3119,134.3416,134.1637,134.3416,22456.0
2024-05-21 13:05:00,135.94,136.08,135.94,136.02,8080.0,134.3218,134.4602,134.3218,134.4009,8080.0
2024-05-21 13:10:00,136.01,136.02,135.7,135.84,17223.0,134.391,134.4009,134.0847,134.223,17223.0
2024-05-21 13:15:00,135.86,135.94,135.85,135.94,6455.0,134.2428,134.3218,134.2329,134.3218,6455.0
2024-05-21 13:20:00,135.91,135.97,135.81,135.82,6254.0,134.2922,134.3515,134.1934,134.2033,6254.0
2024-05-21 13:25:00,135.84,136.08,135.84,136.08,16305.0,134.223,134.4602,134.223,134.4602,16305.0
2024-05-21 13:30:00,136.09,136.13,136.04,136.06,16511.0,134.47,134.5096,134.4206,134.4404,16511.0
2024-05-21 13:35:00,136.12,136.28,136.11,136.25,12760.0,134.4997,134.6578,134.4898,134.6281,12760.0
2024-05-21 13:40:00,136.28,136.4,136.22,136.35,37808.0,134.6578,134.7764,134.5985,134.7269,37808.0
2024-05-21 13:45:00,136.37,136.41,136.27,136.3,12382.0,134.7467,134.7862,134.6479,134.6775,12382.0
2024-05-21 13:50:00,136.33,136.44,136.33,136.43,28847.0,134.7072,134.8159,134.7072,134.806,28847.0
2024-05-21 13:55:00,136.43,136.58,136.43,136.55,26663.0,134.806,134.9542,134.806,134.9246,26663.0
2024-05-21 14:00:00,136.58,136.59,136.31,136.35,26544.0,134.9542,134.9641,134.6874,134.7269,26544.0
2024-05-21 14:05:00,136.4,136.51,136.37,136.5,7495.0,134.7764,134.885,134.7467,134.8752,7495.0
2024-05-21 14:10:00,136.48,136.54,136.29,136.38,22820.0,134.8554,134.9147,134.6677,134.7566,22820.0
2024-05-21 14:15:00,136.41,136.47,136.37,136.37,5269.0,134.7862,134.8455,134.7467,134.7467,5269.0
2024-05-21 14:20:00,136.38,136.38,136.28,136.3,7003.0,134.7566,134.7566,134.6578,134.6775,7003.0
2024-05-21 14:25:00,136.34,136.37,136.27,136.3,6121.0,134.7171,134.7467,134.6479,134.6775,6121.0
2024-05-21 14:30:00,136.33,136.5,136.33,136.46,17234.0,134.7072,134.8752,134.7072,134.8356,17234.0
2024-05-21 14:35:00,136.42,136.42,136.25,136.26,16971.0,134.7961,134.7961,134.6281,134.638,16971.0
2024-05-21 14:40:00,136.26,136.27,136.12,136.16,16981.0,134.638,134.6479,134.4997,134.5392,16981.0
2024-05-21 14:45:00,136.15,136.27,136.12,136.25,12370.0,134.5293,134.6479,134.4997,134.6281,12370.0
2024-05-21 14:50:00,136.22,136.29,136.19,136.25,7073.0,134.5985,134.6677,134.5689,134.6281,7073.0
2024-05-21 14:55:00,136.24,136.32,136.24,136.31,10136.0,134.6183,134.6973,134.6183,134.6874,10136.0
2024-05-21 15:00:00,136.31,136.36,136.22,136.22,10663.0,134.6874,134.7368,134.5985,134.5985,10663.0
2024-05-21 15:05:00,136.23,136.4,136.17,136.35,30749.0,134.6084,134.7764,134.5491,134.7269,30749.0
2024-05-21 15:10:00,136.36,136.68,136.36,136.63,49162.0,134.7368,135.053,134.7368,135.0036,49162.0
2024-05-21 15:15:00,136.59,136.71,136.55,136.67,19398.0,134.9641,135.0827,134.9246,135.0431,19398.0
2024-05-21 15:20:00,136.67,136.68,136.51,136.58,13697.0,135.0431,135.053,134.885,134.9542,13697.0
2024-05-21 15:25:00,136.58,136.61,136.43,136.61,27000.0,134.9542,134.9839,134.806,134.9839,27000.0
2024-05-21 15:30:00,136.62,136.87,136.59,136.86,47015.0,134.9937,135.2408,134.9641,135.2309,47015.0
2024-05-21 15:35:00,136.89,137.16,136.89,136.95,44762.0,135.2605,135.5273,135.2605,135.3198,44762.0
2024-05-21 15:40:00,136.93,136.93,136.73,136.75,30757.0,135.3,135.3,135.1024,135.1222,30757.0
2024-05-21 15:45:00,136.75,136.75,136.64,136.69,24624.0,135.1222,135.1222,135.0135,135.0629,24624.0
2024-05-21 15:50:00,136.71,137.02,136.66,137.01,50559.0,135.0827,135.389,135.0333,135.3791,50559.0
2024-05-21 15:55:00,136.99,137.11,136.82,137.02,123115.0,135.3593,135.4779,135.1914,135.389,123115.0
2024-05-22 09:30:00,136.46,136.67,136.43,136.64,311340.0,134.8356,135.0431,134.806,135.0135,311340.0
2024-05-22 09:35:00,136.62,136.68,136.5,136.61,46717.0,134.9937,135.053,134.8752,134.9839,46717.0
2024-05-22 09:40:00,136.6,136.78,136.45,136.75,32807.0,134.974,135.1518,134.8258,135.1222,32807.0
2024-05-22 09:45:00,136.76,136.8,136.68,136.78,37159.0,135.1321,135.1716,135.053,135.1518,37159.0
2024-05-22 09:50:00,136.78,136.85,136.74,136.84,29292.0,135.1518,135.221,135.1123,135.2111,29292.0
2024-05-22 09:55:00,136.82,136.84,136.74,136.83,22845.0,135.1914,135.2111,135.1123,135.2012,22845.0
2024-05-22 10:00:00,136.87,136.92,136.72,136.75,22545.0,135.2408,135.2902,135.0925,135.1222,22545.0
2024-05-22 10:05:00,136.75,136.88,136.66,136.71,15633.0,135.1222,135.2506,135.0333,135.0827,15633.0
2024-05-22 10:10:00,136.76,136.89,136.68,136.81,22856.0,135.1321,135.2605,135.053,135.1815,22856.0
2024-05-22 10:15:00,136.84,136.9,136.69,136.77,23369.0,135.2111,135.2704,135.0629,135.1419,23369.0
2024-05-22 10:20:00,136.76,136.82,136.63,136.71,15530.0,135.1321,135.1914,135.0036,135.0827,15530.0
2024-05-22 10:25:00,136.71,136.84,136.66,136.81,24605.0,135.0827,135.2111,135.0333,135.1815,24605.0
2024-05-22 10:30:00,136.77,136.83,136.73,136.8,14302.0,135.1419,135.2012,135.1024,135.1716,14302.0
2024-05-22 10:35:00,136.76,136.78,136.69,136.75,19282.0,135.1321,135.1518,135.0629,135.1222,19282.0
2024-05-22 10:40:00,136.74,136.81,136.53,136.59,40298.0,135.1123,135.1815,134.9048,134.9641,40298.0
2024-05-22 10:45:00,136.6,136.71,136.58,136.67,13025.0,134.974,135.0827,134.9542,135.0431,13025.0
2024-05-22 10:50:00,136.71,136.74,136.67,136.69,6988.0,135.0827,135.1123,135.0431,135.0629,6988.0
2024-05-22 10:55:00,136.69,136.84,136.68,136.84,13346.0,135.0629,135.2111,135.053,135.2111,13346.0
2024-05-22 11:00:00,136.81,136.87,136.76,136.85,21622.0,135.1815,135.2408,135.1321,135.221,21622.0
2024-05-22 11:05:00,136.89,136.99,136.87,136.91,17973.0,135.2605,135.3593,135.2408,135.2803,17973.0
2024-05-22 11:10:00,136.93,136.97,136.88,136.92,12079.0,135.3,135.3396,135.2506,135.2902,12079.0
2024-05-22 11:15:00,136.93,136.95,136.79,136.86,12393.0,135.3,135.3198,135.1617,135.2309,12393.0
2024-05-22 11:20:00,136.88,136.89,136.74,136.74,10310.0,135.2506,135.2605,135.1123,135.1123,10310.0
2024-05-22 11:25:00,136.75,136.8,136.71,136.74,10277.0,135.1222,135.1716,135.0827,135.1123,10277.0
2024-05-22 11:30:00,136.73,136.73,136.61,136.67,11546.0,135.1024,135.1024,134.9839,135.0431,11546.0
2024-05-22 11:35:00,136.67,136.7,136.61,136.68,9214.0,135.0431,135.0728,134.9839,135.053,9214.0
2024-05-22 11:40:00,136.66,136.71,136.63,136.66,10124.0,135.0333,135.0827,135.0036,135.0333,10124.0
2024-05-22 11:45:00,136.65,136.65,136.59,136.61,6502.0,135.0234,135.0234,134.9641,134.9839,6502.0
2024-05-22 11:50:00,136.58,136.58,136.06,136.34,73931.0,134.9542,134.9542,134.4404,134.7171,73931.0
2024-05-22 11:55:00,136.32,136.5,136.32,136.48,40552.0,134.6973,134.8752,134.6973,134.8554,40552.0
2024-05-22 12:00:00,136.45,136.52,136.43,136.49,14153.0,134.8258,134.8949,134.806,134.8653,14153.0
2024-05-22 12:05:00,136.5,136.66,136.48,136.64,15955.0,134.8752,135.0333,134.8554,135.0135,15955.0
2024-05-22 12:10:00,136.65,136.72,136.61,136.7,17022.0,135.0234,135.0925,134.9839,135.0728,17022.0
2024-05-22 12:15:00,136.7,136.77,136.67,136.68,17260.0,135.0728,135.1419,135.0431,135.053,17260.0
2024-05-22 12:20:00,136.65,136.8,136.63,136.7,11465.0,135.0234,135.1716,135.0036,135.0728,11465.0
2024-05-22 12:25:00,136.71,136.76,136.68,136.73,12133.0,135.0827,135.1321,135.053,135.1024,12133.0
2024-05-22 12:30:00,136.74,136.76,136.59,136.68,15912.0,135.1123,135.1321,134.9641,135.053,15912.0
2024-05-22 12:35:00,136.68,136.73,136.57,136.71,14201.0,135.053,135.1024,134.9443,135.0827,14201.0
2024-05-22 12:40:00,136.72,136.83,136.7,136.81,20283.0,135.0925,135.2012,135.0728,135.1815,20283.0
2024-05-22 12:45:00,136.82,136.82,136.54,136.59,40903.0,135.1914,135.1914,134.9147,134.9641,40903.0
2024-05-22 12:50:00,136.58,136.63,136.47,136.6,26378.0,134.9542,135.0036,134.8455,134.974,26378.0
2024-05-22 12:55:00,136.59,136.67,136.58,136.63,13910.0,134.9641,135.0431,134.9542,135.0036,13910.0
2024-05-22 13:00:00,136.6,136.75,136.59,136.69,17996.0,134.974,135.1222,134.9641,135.0629,17996.0
2024-05-22 13:05:00,136.69,136.79,136.69,136.77,13744.0,135.0629,135.1617,135.0629,135.1419,13744.0
2024-05-22 13:10:00,136.78,136.84,136.75,136.83,20642.0,135.1518,135.2111,135.1222,135.2012,20642.0
2024-05-22 13:15:00,136.85,136.89,136.79,136.81,19700.0,135.221,135.2605,135.1617,135.1815,19700.0
2024-05-22 13:20:00,136.79,136.82,136.75,136.77,8759.0,135.1617,135.1914,135.1222,135.1419,8759.0
2024-05-22 13:25:00,136.77,136.8,136.64,136.65,29133.0,135.1419,135.1716,135.0135,135.0234,29133.0
2024-05-22 13:30:00,136.64,136.64,136.49,136.55,45551.0,135.0135,135.0135,134.8653,134.9246,45551.0
2024-05-22 13:35:00,136.54,136.54,135.81,136.05,135560.0,134.9147,134.9147,134.1934,134.4305,135560.0
2024-05-22 13:40:00,136.05,136.11,135.61,135.69,70915.0,134.4305,134.4898,133.9958,134.0748,70915.0
2024-05-22 13:45:00,135.68,135.94,135.5,135.77,88263.0,134.0649,134.3218,133.8871,134.1539,88263.0
2024-05-22 13:50:00,135.77,135.89,135.72,135.73,37799.0,134.1539,134.2724,134.1044,134.1143,37799.0
2024-05-22 13:55:00,135.73,135.95,135.56,135.95,31564.0,134.1143,134.3317,133.9464,134.3317,31564.0
2024-05-22 14:00:00,135.89,135.89,134.64,135.2,224661.0,134.2724,134.2724,133.0373,133.5906,224661.0
2024-05-22 14:05:00,135.13,135.6,135.13,135.45,98183.0,133.5215,133.9859,133.5215,133.8377,98183.0
2024-05-22 14:10:00,135.41,135.57,135.26,135.37,44567.0,133.7981,133.9562,133.6499,133.7586,44567.0
2024-05-22 14:15:00,135.36,135.45,135.05,135.22,47031.0,133.7487,133.8377,133.4424,133.6104,47031.0
2024-05-22 14:20:00,135.22,135.22,134.4,134.79,115472.0,133.6104,133.6104,132.8002,133.1855,115472.0
2024-05-22 14:25:00,134.81,134.88,134.22,134.26,140582.0,133.2053,133.2744,132.6223,132.6618,140582.0
2024-05-22 14:30:00,134.21,134.54,134.2,134.4,50375.0,132.6124,132.9385,132.6025,132.8002,50375.0
2024-05-22 14:35:00,134.36,134.5,134.18,134.4,47127.0,132.7606,132.899,132.5828,132.8002,47127.0
2024-05-22 14:40:00,134.37,134.47,134.08,134.23,52853.0,132.7705,132.8693,132.484,132.6322,52853.0
2024-05-22 14:45:00,134.24,134.85,134.2,134.8,147908.0,132.6421,133.2448,132.6025,133.1954,147908.0
2024-05-22 14:50:00,134.79,134.84,134.61,134.63,83013.0,133.1855,133.2349,133.0077,133.0274,83013.0
2024-05-22 14:55:00,134.62,134.89,134.57,134.85,43756.0,133.0175,133.2843,132.9681,133.2448,43756.0
2024-05-22 15:00:00,134.83,135.02,134.77,134.97,53371.0,133.225,133.4128,133.1658,133.3634,53371.0
2024-05-22 15:05:00,135.0,135.08,134.95,135.04,34119.0,133.393,133.4721,133.3436,133.4325,34119.0
2024-05-22 15:10:00,135.05,135.05,134.83,134.84,51344.0,133.4424,133.4424,133.225,133.2349,51344.0
2024-05-22 15:15:00,134.83,135.06,134.25,134.42,69008.0,133.225,133.4523,132.6519,132.8199,69008.0
2024-05-22 15:20:00,134.46,135.01,134.43,134.97,31652.0,132.8594,133.4029,132.8298,133.3634,31652.0
2024-05-22 15:25:00,134.98,135.01,134.82,135.01,23762.0,133.3733,133.4029,133.2152,133.4029,23762.0
2024-05-22 15:30:00,134.99,135.83,134.98,135.55,96750.0,133.3831,134.2131,133.3733,133.9365,96750.0
2024-05-22 15:35:00,135.57,135.72,135.28,135.31,72078.0,133.9562,134.1044,133.6697,133.6993,72078.0
2024-05-22 15:40:00,135.33,135.41,134.86,134.94,82943.0,133.7191,133.7981,133.2547,133.3337,82943.0
2024-05-22 15:45:00,134.93,135.15,134.75,134.75,54560.0,133.3239,133.5412,133.146,133.146,54560.0
2024-05-22 15:50:00,134.77,135.1,134.44,135.08,116777.0,133.1658,133.4918,132.8397,133.4721,116777.0
2024-05-22 15:55:00,135.11,135.84,135.11,135.79,176168.0,133.5017,134.223,133.5017,134.1736,176168.0
2024-05-23 09:30:00,138.08,138.12,137.17,137.19,146604.0,136.4364,136.4759,135.5372,135.5569,146604.0
2024-05-23 09:35:00,137.18,137.33,137.02,137.19,69240.0,135.5471,135.6953,135.389,135.5569,69240.0
2024-05-23 09:40:00,137.18,137.18,136.8,137.12,90317.0,135.5471,135.5471,135.1716,135.4878,90317.0
2024-05-23 09:45:00,137.08,137.12,136.29,136.52,118427.0,135.4483,135.4878,134.6677,134.8949,118427.0
2024-05-23 09:50:00,136.54,136.54,135.41,135.59,84610.0,134.9147,134.9147,133.7981,133.976,84610.0
2024-05-23 09:55:00,135.6,135.75,135.48,135.73,63491.0,133.9859,134.1341,133.8673,134.1143,63491.0
2024-05-23 10:00:00,135.67,136.18,135.43,135.79,121759.0,134.055,134.559,133.8179,134.1736,121759.0
2024-05-23 10:05:00,135.84,136.05,135.61,135.94,24665.0,134.223,134.4305,133.9958,134.3218,24665.0
2024-05-23 10:10:00,135.98,136.47,135.97,136.37,44121.0,134.3614,134.8455,134.3515,134.7467,44121.0
2024-05-23 10:15:00,136.4,136.52,135.97,136.09,56469.0,134.7764,134.8949,134.3515,134.47,56469.0
2024-05-23 10:20:00,136.13,136.16,135.57,135.8,40390.0,134.5096,134.5392,133.9562,134.1835,40390.0
2024-05-23 10:25:00,135.81,136.09,135.67,136.09,31955.0,134.1934,134.47,134.055,134.47,31955.0
2024-05-23 10:30:00,136.15,136.17,135.77,135.89,26831.0,134.5293,134.5491,134.1539,134.2724,26831.0
2024-05-23 10:35:00,135.88,136.43,135.87,136.43,45719.0,134.2625,134.806,134.2527,134.806,45719.0
2024-05-23 10:40:00,136.42,136.45,136.0,136.08,24182.0,134.7961,134.8258,134.3811,134.4602,24182.0
2024-05-23 10:45:00,136.06,136.21,135.8,135.85,32714.0,134.4404,134.5886,134.1835,134.2329,32714.0
2024-05-23 10:50:00,135.79,135.79,135.41,135.41,65030.0,134.1736,134.1736,133.7981,133.7981,65030.0
2024-05-23 10:55:00,135.4,135.45,135.0,135.05,71360.0,133.7883,133.8377,133.393,133.4424,71360.0
2024-05-23 11:00:00,135.05,135.64,134.99,135.51,106702.0,133.4424,134.0254,133.3831,133.8969,106702.0
2024-05-23 11:05:00,135.47,136.23,135.36,136.19,73190.0,133.8574,134.6084,133.7487,134.5689,73190.0
2024-05-23 11:10:00,136.15,136.31,135.94,136.04,38306.0,134.5293,134.6874,134.3218,134.4206,38306.0
2024-05-23 11:15:00,136.04,136.22,135.97,135.97,30540.0,134.4206,134.5985,134.3515,134.3515,30540.0
2024-05-23 11:20:00,135.98,136.19,135.98,136.13,17656.0,134.3614,134.5689,134.3614,134.5096,17656.0
2024-05-23 11:25:00,136.18,136.24,136.06,136.16,16366.0,134.559,134.6183,134.4404,134.5392,16366.0
2024-05-23 11:30:00,136.18,136.33,136.18,136.32,31206.0,134.559,134.7072,134.559,134.6973,31206.0
2024-05-23 11:35:00,136.3,136.67,136.28,136.57,33141.0,134.6775,135.0431,134.6578,134.9443,33141.0
2024-05-23 11:40:00,136.64,136.65,136.43,136.53,15501.0,135.0135,135.0234,134.806,134.9048,15501.0
2024-05-23 11:45:00,136.54,136.58,136.46,136.54,9449.0,134.9147,134.9542,134.8356,134.9147,9449.0
2024-05-23 11:50:00,136.56,136.82,136.55,136.72,28295.0,134.9344,135.1914,134.9246,135.0925,28295.0
2024-05-23 11:55:00,136.71,136.9,136.58,136.59,22315.0,135.0827,135.2704,134.9542,134.9641,22315.0
2024-05-23 12:00:00,136.56,136.86,136.47,136.68,16161.0,134.9344,135.2309,134.8455,135.053,16161.0
2024-05-23 12:05:00,136.63,136.65,136.25,136.41,16429.0,135.0036,135.0234,134.6281,134.7862,16429.0
2024-05-23 12:10:00,136.35,136.39,136.06,136.23,34024.0,134.7269,134.7665,134.4404,134.6084,34024.0
2024-05-23 12:15:00,136.2,136.42,136.19,136.42,5713.0,134.5787,134.7961,134.5689,134.7961,5713.0
2024-05-23 12:20:00,136.38,136.59,136.35,136.57,16537.0,134.7566,134.9641,134.7269,134.9443,16537.0
2024-05-23 12:25:00,136.55,136.72,136.53,136.72,15719.0,134.9246,135.0925,134.9048,135.0925,15719.0
2024-05-23 12:30:00,136.73,136.79,136.64,136.65,36870.0,135.1024,135.1617,135.0135,135.0234,36870.0
2024-05-23 12:35:00,136.67,136.8,136.57,136.59,7609.0,135.0431,135.1716,134.9443,134.9641,7609.0
2024-05-23 12:40:00,136.6,136.6,136.21,136.25,27013.0,134.974,134.974,134.5886,134.6281,27013.0
2024-05-23 12:45:00,136.26,136.27,135.73,135.84,36821.0,134.638,134.6479,134.1143,134.223,36821.0
2024-05-23 12:50:00,135.82,135.86,135.42,135.62,45004.0,134.2033,134.2428,133.808,134.0056,45004.0
2024-05-23 12:55:00,135.6,135.76,135.43,135.46,16863.0,133.9859,134.144,133.8179,133.8475,16863.0
2024-05-23 13:00:00,135.44,135.53,135.2,135.27,26203.0,133.8278,133.9167,133.5906,133.6598,26203.0
2024-05-23 13:05:00,135.39,135.51,135.23,135.3,16411.0,133.7784,133.8969,133.6203,133.6894,16411.0
2024-05-23 13:10:00,135.3,135.61,135.22,135.57,20459.0,133.6894,133.9958,133.6104,133.9562,20459.0
2024-05-23 13:15:00,135.59,135.64,135.14,135.19,17696.0,133.976,134.0254,133.5314,133.5808,17696.0
2024-05-23 13:20:00,135.18,135.24,134.87,135.18,60133.0,133.5709,133.6302,133.2646,133.5709,60133.0
2024-05-23 13:25:00,135.15,135.41,135.04,135.36,27735.0,133.5412,133.7981,133.4325,133.7487,27735.0
2024-05-23 13:30:00,135.32,135.35,134.99,135.11,23863.0,133.7092,133.7389,133.3831,133.5017,23863.0
2024-05-23 13:35:00,135.04,135.04,134.18,134.24,51618.0,133.4325,133.4325,132.5828,132.6421,51618.0
2024-05-23 13:40:00,134.26,134.76,133.84,133.94,75143.0,132.6618,133.1559,132.2468,132.3456,75143.0
2024-05-23 13:45:00,133.94,134.15,133.85,133.92,41072.0,132.3456,132.5531,132.2567,132.3259,41072.0
2024-05-23 13:50:00,133.94,134.16,133.48,133.64,59095.0,132.3456,132.563,131.8911,132.0492,59095.0
2024-05-23 13:55:00,133.63,133.64,133.14,133.24,38005.0,132.0393,132.0492,131.5552,131.654,38005.0
2024-05-23 14:00:00,133.22,133.33,132.72,132.75,70136.0,131.6342,131.7429,131.1402,131.1698,70136.0
2024-05-23 14:05:00,132.73,133.1,132.49,133.03,71431.0,131.15,131.5156,130.9129,131.4465,71431.0
2024-05-23 14:10:00,133.03,133.17,132.7,132.94,45222.0,131.4465,131.5848,131.1204,131.3575,45222.0
2024-05-23 14:15:00,132.91,133.19,132.29,132.29,50186.0,131.3279,131.6046,130.7153,130.7153,50186.0
2024-05-23 14:20:00,132.32,132.79,132.27,132.29,41135.0,130.7449,131.2093,130.6955,130.7153,41135.0
2024-05-23 14:25:00,132.31,132.83,132.31,132.49,39803.0,130.735,131.2488,130.735,130.9129,39803.0
2024-05-23 14:30:00,132.42,132.48,132.08,132.37,76873.0,130.8437,130.903,130.5078,130.7943,76873.0
2024-05-23 14:35:00,132.35,132.8,132.19,132.8,74930.0,130.7746,131.2192,130.6165,131.2192,74930.0
2024-05-23 14:40:00,132.75,132.87,132.33,132.36,59614.0,131.1698,131.2884,130.7548,130.7844,59614.0
2024-05-23 14:45:00,132.39,132.53,132.05,132.15,55193.0,130.8141,130.9524,130.4781,130.5769,55193.0
2024-05-23 14:50:00,132.17,132.22,131.79,131.85,68980.0,130.5967,130.6461,130.2212,130.2805,68980.0
2024-05-23 14:55:00,131.89,131.99,131.8,131.84,36893.0,130.32,130.4188,130.2311,130.2706,36893.0
2024-05-23 15:00:00,131.84,132.35,131.81,131.92,53805.0,130.2706,130.7746,130.241,130.3497,53805.0
2024-05-23 15:05:00,131.97,132.1,131.71,132.05,53179.0,130.3991,130.5275,130.1422,130.4781,53179.0
2024-05-23 15:10:00,132.03,132.07,131.7,132.03,35640.0,130.4584,130.4979,130.1323,130.4584,35640.0
2024-05-23 15:15:00,132.02,132.27,131.78,132.09,57979.0,130.4485,130.6955,130.2113,130.5177,57979.0
2024-05-23 15:20:00,132.16,132.42,131.95,132.03,46322.0,130.5868,130.8437,130.3793,130.4584,46322.0
2024-05-23 15:25:00,131.99,132.21,131.91,132.04,28983.0,130.4188,130.6362,130.3398,130.4683,28983.0
2024-05-23 15:30:00,132.08,132.4,132.06,132.36,30152.0,130.5078,130.824,130.488,130.7844,30152.0
2024-05-23 15:35:00,132.42,132.55,132.32,132.5,46220.0,130.8437,130.9722,130.7449,130.9228,46220.0
2024-05-23 15:40:00,132.55,132.61,132.19,132.5,51382.0,130.9722,131.0315,130.6165,130.9228,51382.0
2024-05-23 15:45:00,132.47,132.5,132.15,132.45,42879.0,130.8931,130.9228,130.5769,130.8734,42879.0
2024-05-23 15:50:00,132.53,132.82,132.23,132.65,120750.0,130.9524,131.239,130.656,131.071,120750.0
2024-05-23 15:55:00,132.63,132.72,132.21,132.63,136980.0,131.0512,131.1402,130.6362,131.0512,136980.0
2024-05-24 09:30:00,134.05,134.1,133.68,134.09,128234.0,132.4543,132.5037,132.0887,132.4939,128234.0
2024-05-24 09:35:00,134.09,134.2,133.85,133.85,46157.0,132.4939,132.6025,132.2567,132.2567,46157.0
2024-05-24 09:40:00,133.87,134.11,133.78,134.06,42018.0,132.2765,132.5136,132.1875,132.4642,42018.0
2024-05-24 09:45:00,134.08,134.15,133.56,133.69,64357.0,132.484,132.5531,131.9702,132.0986,64357.0
2024-05-24 09:50:00,133.68,133.68,133.28,133.34,72137.0,132.0887,132.0887,131.6935,131.7528,72137.0
2024-05-24 09:55:00,133.35,133.62,133.35,133.56,46795.0,131.7627,132.0294,131.7627,131.9702,46795.0
2024-05-24 10:00:00,133.63,134.36,133.58,134.0,126062.0,132.0393,132.7606,131.9899,132.4049,126062.0
2024-05-24 10:05:00,134.03,134.21,133.85,134.01,53756.0,132.4346,132.6124,132.2567,132.4148,53756.0
2024-05-24 10:10:00,134.01,134.27,133.94,133.95,34661.0,132.4148,132.6717,132.3456,132.3555,34661.0
2024-05-24 10:15:00,134.0,134.31,133.97,134.26,47166.0,132.4049,132.7112,132.3753,132.6618,47166.0
2024-05-24 10:20:00,134.3,134.45,134.14,134.43,44559.0,132.7014,132.8496,132.5433,132.8298,44559.0
2024-05-24 10:25:00,134.41,134.69,134.36,134.59,65990.0,132.81,133.0867,132.7606,132.9879,65990.0
2024-05-24 10:30:00,134.6,134.64,134.46,134.58,28576.0,132.9978,133.0373,132.8594,132.978,28576.0
2024-05-24 10:35:00,134.57,134.57,134.29,134.34,27298.0,132.9681,132.9681,132.6915,132.7409,27298.0
2024-05-24 10:40:00,134.33,134.39,134.02,134.07,28474.0,132.731,132.7903,132.4247,132.4741,28474.0
2024-05-24 10:45:00,134.09,134.51,134.01,134.43,15693.0,132.4939,132.9089,132.4148,132.8298,15693.0
2024-05-24 10:50:00,134.54,134.72,134.45,134.7,25689.0,132.9385,133.1164,132.8496,133.0966,25689.0
2024-05-24 10:55:00,134.72,134.96,134.71,134.87,40800.0,133.1164,133.3535,133.1065,133.2646,40800.0
2024-05-24 11:00:00,134.91,135.44,134.8,135.44,40807.0,133.3041,133.8278,133.1954,133.8278,40807.0
2024-05-24 11:05:00,135.46,135.55,135.35,135.51,55648.0,133.8475,133.9365,133.7389,133.8969,55648.0
2024-05-24 11:10:00,135.52,135.83,135.52,135.79,79488.0,133.9068,134.2131,133.9068,134.1736,79488.0
2024-05-24 11:15:00,135.83,135.83,135.59,135.66,36618.0,134.2131,134.2131,133.976,134.0452,36618.0
2024-05-24 11:20:00,135.66,135.66,135.49,135.57,33082.0,134.0452,134.0452,133.8772,133.9562,33082.0
2024-05-24 11:25:00,135.57,135.57,135.39,135.4,42364.0,133.9562,133.9562,133.7784,133.7883,42364.0
2024-05-24 11:30:00,135.43,135.69,135.43,135.66,18810.0,133.8179,134.0748,133.8179,134.0452,18810.0
2024-05-24 11:35:00,135.64,135.64,134.96,134.99,70751.0,134.0254,134.0254,133.3535,133.3831,70751.0
2024-05-24 11:40:00,135.0,135.34,134.99,135.31,18091.0,133.393,133.729,133.3831,133.6993,18091.0
2024-05-24 11:45:00,135.26,135.26,135.0,135.08,21577.0,133.6499,133.6499,133.393,133.4721,21577.0
2024-05-24 11:50:00,135.07,135.22,134.9,135.22,18173.0,133.4622,133.6104,133.2942,133.6104,18173.0
2024-05-24 11:55:00,135.26,135.29,135.08,135.22,8144.0,133.6499,133.6796,133.4721,133.6104,8144.0
2024-05-24 12:00:00,135.25,135.33,135.16,135.31,13600.0,133.64,133.7191,133.5511,133.6993,13600.0
2024-05-24 12:05:00,135.24,135.41,135.24,135.3,14916.0,133.6302,133.7981,133.6302,133.6894,14916.0
2024-05-24 12:10:00,135.32,135.53,135.32,135.46,11217.0,133.7092,133.9167,133.7092,133.8475,11217.0
2024-05-24 12:15:00,135.46,135.64,135.41,135.57,15078.0,133.8475,134.0254,133.7981,133.9562,15078.0
2024-05-24 12:20:00,135.53,135.56,135.42,135.5,4516.0,133.9167,133.9464,133.808,133.8871,4516.0
2024-05-24 12:25:00,135.51,135.65,135.41,135.45,15199.0,133.8969,134.0353,133.7981,133.8377,15199.0
2024-05-24 12:30:00,135.49,135.5,135.38,135.4,15961.0,133.8772,133.8871,133.7685,133.7883,15961.0
2024-05-24 12:35:00,135.38,135.43,135.2,135.24,18160.0,133.7685,133.8179,133.5906,133.6302,18160.0
2024-05-24 12:40:00,135.17,135.31,135.14,135.24,15025.0,133.561,133.6993,133.5314,133.6302,15025.0
2024-05-24 12:45:00,135.25,135.3,135.17,135.24,8712.0,133.64,133.6894,133.561,133.6302,8712.0
2024-05-24 12:50:00,135.22,135.48,135.16,135.48,21987.0,133.6104,133.8673,133.5511,133.8673,21987.0
2024-05-24 12:55:00,135.46,135.46,135.06,135.07,16299.0,133.8475,133.8475,133.4523,133.4622,16299.0
2024-05-24 13:00:00,135.08,135.26,135.01,135.01,11482.0,133.4721,133.6499,133.4029,133.4029,11482.0
2024-05-24 13:05:00,135.0,135.09,134.92,134.99,34328.0,133.393,133.4819,133.314,133.3831,34328.0
2024-05-24 13:10:00,134.96,135.3,134.93,135.29,31358.0,133.3535,133.6894,133.3239,133.6796,31358.0
2024-05-24 13:15:00,135.29,135.33,135.14,135.24,17996.0,133.6796,133.7191,133.5314,133.6302,17996.0
2024-05-24 13:20:00,135.26,135.36,135.19,135.35,10681.0,133.6499,133.7487,133.5808,133.7389,10681.0
2024-05-24 13:25:00,135.4,135.54,135.34,135.34,24729.0,133.7883,133.9266,133.729,133.729,24729.0
2024-05-24 13:30:00,135.35,135.35,135.08,135.11,11654.0,133.7389,133.7389,133.4721,133.5017,11654.0
2024-05-24 13:35:00,135.25,135.27,135.17,135.27,7926.0,133.64,133.6598,133.561,133.6598,7926.0
2024-05-24 13:40:00,135.2,135.2,135.08,135.17,11825.0,133.5906,133.5906,133.4721,133.561,11825.0
2024-05-24 13:45:00,135.14,135.18,135.08,135.16,6776.0,133.5314,133.5709,133.4721,133.5511,6776.0
2024-05-24 13:50:00,135.2,135.32,135.19,135.3,13841.0,133.5906,133.7092,133.5808,133.6894,13841.0
2024-05-24 13:55:00,135.29,135.45,135.29,135.31,8580.0,133.6796,133.8377,133.6796,133.6993,8580.0
2024-05-24 14:00:00,135.3,135.6,135.27,135.58,30280.0,133.6894,133.9859,133.6598,133.9661,30280.0
2024-05-24 14:05:00,135.55,135.72,135.45,135.67,34402.0,133.9365,134.1044,133.8377,134.055,34402.0
2024-05-24 14:10:00,135.68,135.69,135.4,135.57,32710.0,134.0649,134.0748,133.7883,133.9562,32710.0
2024-05-24 14:15:00,135.53,135.69,135.52,135.6,10623.0,133.9167,134.0748,133.9068,133.9859,10623.0
2024-05-24 14:20:00,135.59,135.59,135.15,135.16,35582.0,133.976,133.976,133.5412,133.5511,35582.0
2024-05-24 14:25:00,135.16,135.25,135.14,135.22,4905.0,133.5511,133.64,133.5314,133.6104,4905.0
2024-05-24 14:30:00,135.22,135.29,135.06,135.08,22818.0,133.6104,133.6796,133.4523,133.4721,22818.0
2024-05-24 14:35:00,135.12,135.3,135.03,135.3,9906.0,133.5116,133.6894,133.4227,133.6894,9906.0
2024-05-24 14:40:00,135.33,135.35,135.22,135.27,5082.0,133.7191,133.7389,133.6104,133.6598,5082.0
2024-05-24 14:45:00,135.26,135.33,135.23,135.26,5100.0,133.6499,133.7191,133.6203,133.6499,5100.0
2024-05-24 14:50:00,135.26,135.27,135.09,135.09,5786.0,133.6499,133.6598,133.4819,133.4819,5786.0
2024-05-24 14:55:00,135.11,135.11,134.95,135.0,9803.0,133.5017,133.5017,133.3436,133.393,9803.0
2024-05-24 15:00:00,134.91,134.94,134.32,134.59,47484.0,133.3041,133.3337,132.7211,132.9879,47484.0
2024-05-24 15:05:00,134.57,134.74,134.53,134.7,12120.0,132.9681,133.1361,132.9286,133.0966,12120.0
2024-05-24 15:10:00,134.69,134.88,134.69,134.75,7087.0,133.0867,133.2744,133.0867,133.146,7087.0
2024-05-24 15:15:00,134.71,134.92,134.66,134.9,14398.0,133.1065,133.314,133.0571,133.2942,14398.0
2024-05-24 15:20:00,134.91,134.91,134.76,134.85,6090.0,133.3041,133.3041,133.1559,133.2448,6090.0
2024-05-24 15:25:00,134.84,134.95,134.8,134.8,4840.0,133.2349,133.3436,133.1954,133.1954,4840.0
2024-05-24 15:30:00,134.75,135.07,134.71,135.04,16172.0,133.146,133.4622,133.1065,133.4325,16172.0
2024-05-24 15:35:00,135.04,135.27,134.95,135.14,30225.0,133.4325,133.6598,133.3436,133.5314,30225.0
2024-05-24 15:40:00,135.12,135.14,134.83,134.83,21581.0,133.5116,133.5314,133.225,133.225,21581.0
2024-05-24 15:45:00,134.83,135.01,134.77,134.77,23604.0,133.225,133.4029,133.1658,133.1658,23604.0
2024-05-24 15:50:00,134.77,135.05,134.74,135.04,42551.0,133.1658,133.4424,133.1361,133.4325,42551.0
2024-05-24 15:55:00,135.04,135.31,134.89,135.26,70769.0,133.4325,133.6993,133.2843,133.6499,70769.0
2024-05-28 09:30:00,135.81,136.01,135.71,135.89,123168.0,134.1934,134.391,134.0946,134.2724,123168.0
2024-05-28 09:35:00,135.88,135.97,135.59,135.78,57438.0,134.2625,134.3515,133.976,134.1637,57438.0
2024-05-28 09:40:00,135.82,135.88,135.58,135.58,29181.0,134.2033,134.2625,133.9661,133.9661,29181.0
2024-05-28 09:45:00,135.55,135.56,135.18,135.25,60440.0,133.9365,133.9464,133.5709,133.64,60440.0
2024-05-28 09:50:00,135.26,135.39,135.16,135.24,35241.0,133.6499,133.7784,133.5511,133.6302,35241.0
2024-05-28 09:55:00,135.23,135.27,134.95,135.12,47999.0,133.6203,133.6598,133.3436,133.5116,47999.0
2024-05-28 10:00:00,135.11,135.41,134.87,135.33,57003.0,133.5017,133.7981,133.2646,133.7191,57003.0
2024-05-28 10:05:00,135.31,135.39,135.21,135.38,44483.0,133.6993,133.7784,133.6005,133.7685,44483.0
2024-05-28 10:10:00,135.39,135.39,135.13,135.15,24860.0,133.7784,133.7784,133.5215,133.5412,24860.0
2024-05-28 10:15:00,135.16,135.51,135.05,135.34,35360.0,133.5511,133.8969,133.4424,133.729,35360.0
2024-05-28 10:20:00,135.34,135.37,135.01,135.36,22667.0,133.729,133.7586,133.4029,133.7487,22667.0
2024-05-28 10:25:00,135.33,135.37,135.16,135.29,21903.0,133.7191,133.7586,133.5511,133.6796,21903.0
2024-05-28 10:30:00,135.24,135.47,135.2,135.25,25595.0,133.6302,133.8574,133.5906,133.64,25595.0
2024-05-28 10:35:00,135.28,135.31,134.98,135.03,22352.0,133.6697,133.6993,133.3733,133.4227,22352.0
2024-05-28 10:40:00,135.03,135.48,134.98,135.41,28089.0,133.4227,133.8673,133.3733,133.7981,28089.0
2024-05-28 10:45:00,135.44,135.67,135.39,135.59,26282.0,133.8278,134.055,133.7784,133.976,26282.0
2024-05-28 10:50:00,135.61,135.74,135.5,135.53,10081.0,133.9958,134.1242,133.8871,133.9167,10081.0
2024-05-28 10:55:00,135.51,135.61,135.44,135.55,11685.0,133.8969,133.9958,133.8278,133.9365,11685.0
2024-05-28 11:00:00,135.55,135.58,135.19,135.22,30372.0,133.9365,133.9661,133.5808,133.6104,30372.0
2024-05-28 11:05:00,135.21,135.34,135.15,135.28,12984.0,133.6005,133.729,133.5412,133.6697,12984.0
2024-05-28 11:10:00,135.26,135.5,135.22,135.44,13535.0,133.6499,133.8871,133.6104,133.8278,13535.0
2024-05-28 11:15:00,135.42,135.45,135.28,135.42,8471.0,133.808,133.8377,133.6697,133.808,8471.0
2024-05-28 11:20:00,135.45,135.54,135.41,135.53,12522.0,133.8377,133.9266,133.7981,133.9167,12522.0
2024-05-28 11:25:00,135.51,135.53,135.47,135.52,7412.0,133.8969,133.9167,133.8574,133.9068,7412.0
2024-05-28 11:30:00,135.53,135.7,135.38,135.43,34433.0,133.9167,134.0847,133.7685,133.8179,34433.0
2024-05-28 11:35:00,135.39,135.5,135.39,135.48,11827.0,133.7784,133.8871,133.7784,133.8673,11827.0
2024-05-28 11:40:00,135.51,135.66,135.51,135.55,13485.0,133.8969,134.0452,133.8969,133.9365,13485.0
2024-05-28 11:45:00,135.55,135.67,135.54,135.6,28703.0,133.9365,134.055,133.9266,133.9859,28703.0
2024-05-28 11:50:00,135.55,135.66,135.55,135.59,10154.0,133.9365,134.0452,133.9365,133.976,10154.0
2024-05-28 11:55:00,135.6,135.66,135.58,135.62,14846.0,133.9859,134.0452,133.9661,134.0056,14846.0
2024-05-28 12:00:00,135.65,135.72,135.55,135.56,15786.0,134.0353,134.1044,133.9365,133.9464,15786.0
2024-05-28 12:05:00,135.55,135.6,135.46,135.52,23691.0,133.9365,133.9859,133.8475,133.9068,23691.0
2024-05-28 12:10:00,135.59,135.85,135.55,135.83,48080.0,133.976,134.2329,133.9365,134.2131,48080.0
2024-05-28 12:15:00,135.84,135.84,135.47,135.52,21617.0,134.223,134.223,133.8574,133.9068,21617.0
2024-05-28 12:20:00,135.53,135.59,135.43,135.57,10250.0,133.9167,133.976,133.8179,133.9562,10250.0
2024-05-28 12:25:00,135.56,135.56,135.37,135.46,13599.0,133.9464,133.9464,133.7586,133.8475,13599.0
2024-05-28 12:30:00,135.45,135.52,135.35,135.48,5484.0,133.8377,133.9068,133.7389,133.8673,5484.0
2024-05-28 12:35:00,135.49,135.72,135.49,135.71,12152.0,133.8772,134.1044,133.8772,134.0946,12152.0
2024-05-28 12:40:00,135.72,135.77,135.65,135.68,9996.0,134.1044,134.1539,134.0353,134.0649,9996.0
2024-05-28 12:45:00,135.77,135.81,135.52,135.62,17637.0,134.1539,134.1934,133.9068,134.0056,17637.0
2024-05-28 12:50:00,135.64,135.77,135.62,135.68,13835.0,134.0254,134.1539,134.0056,134.0649,13835.0
2024-05-28 12:55:00,135.63,135.63,135.39,135.49,14147.0,134.0155,134.0155,133.7784,133.8772,14147.0
2024-05-28 13:00:00,135.5,135.55,134.99,135.05,63621.0,133.8871,133.9365,133.3831,133.4424,63621.0
2024-05-28 13:05:00,135.05,135.46,135.05,135.44,41514.0,133.4424,133.8475,133.4424,133.8278,41514.0
2024-05-28 13:10:00,135.42,135.52,135.39,135.47,11898.0,133.808,133.9068,133.7784,133.8574,11898.0
2024-05-28 13:15:00,135.46,135.46,135.28,135.42,8432.0,133.8475,133.8475,133.6697,133.808,8432.0
2024-05-28 13:20:00,135.45,135.46,135.25,135.31,7053.0,133.8377,133.8475,133.64,133.6993,7053.0
2024-05-28 13:25:00,135.27,135.33,135.2,135.22,4679.0,133.6598,133.7191,133.5906,133.6104,4679.0
2024-05-28 13:30:00,135.2,135.42,135.11,135.41,14260.0,133.5906,133.808,133.5017,133.7981,14260.0
2024-05-28 13:35:00,135.42,135.51,135.38,135.47,9242.0,133.808,133.8969,133.7685,133.8574,9242.0
2024-05-28 13:40:00,135.44,135.44,135.26,135.35,8705.0,133.8278,133.8278,133.6499,133.7389,8705.0
2024-05-28 13:45:00,135.28,135.3,134.92,134.94,35780.0,133.6697,133.6894,133.314,133.3337,35780.0
2024-05-28 13:50:00,134.94,134.95,134.47,134.66,52011.0,133.3337,133.3436,132.8693,133.0571,52011.0
2024-05-28 13:55:00,134.65,134.81,134.59,134.75,16687.0,133.0472,133.2053,132.9879,133.146,16687.0
2024-05-28 14:00:00,134.65,134.93,134.52,134.93,21666.0,133.0472,133.3239,132.9187,133.3239,21666.0
2024-05-28 14:05:00,134.94,135.07,134.85,134.96,11760.0,133.3337,133.4622,133.2448,133.3535,11760.0
2024-05-28 14:10:00,135.02,135.1,134.88,134.95,9568.0,133.4128,133.4918,133.2744,133.3436,9568.0
2024-05-28 14:15:00,134.9,134.93,134.67,134.82,9348.0,133.2942,133.3239,133.0669,133.2152,9348.0
2024-05-28 14:20:00,134.8,134.82,134.49,134.56,19700.0,133.1954,133.2152,132.8891,132.9583,19700.0
2024-05-28 14:25:00,134.55,134.59,134.25,134.29,51504.0,132.9484,132.9879,132.6519,132.6915,51504.0
2024-05-28 14:30:00,134.26,134.27,133.78,133.8,52129.0,132.6618,132.6717,132.1875,132.2073,52129.0
2024-05-28 14:35:00,133.8,133.8,133.41,133.57,62370.0,132.2073,132.2073,131.8219,131.98,62370.0
2024-05-28 14:40:00,133.57,133.91,133.57,133.67,40400.0,131.98,132.316,131.98,132.0789,40400.0
2024-05-28 14:45:00,133.73,133.82,133.5,133.74,20234.0,132.1381,132.2271,131.9109,132.148,20234.0
2024-05-28 14:50:00,133.74,133.82,133.54,133.8,9271.0,132.148,132.2271,131.9504,132.2073,9271.0
2024-05-28 14:55:00,133.82,134.35,133.81,134.3,37824.0,132.2271,132.7508,132.2172,132.7014,37824.0
2024-05-28 15:00:00,134.31,134.46,134.17,134.23,27187.0,132.7112,132.8594,132.5729,132.6322,27187.0
2024-05-28 15:05:00,134.28,134.5,134.24,134.49,10602.0,132.6816,132.899,132.6421,132.8891,10602.0
2024-05-28 15:10:00,134.49,134.5,134.17,134.33,11623.0,132.8891,132.899,132.5729,132.731,11623.0
2024-05-28 15:15:00,134.3,134.49,134.18,134.44,18984.0,132.7014,132.8891,132.5828,132.8397,18984.0
2024-05-28 15:20:00,134.45,134.56,134.29,134.56,13746.0,132.8496,132.9583,132.6915,132.9583,13746.0
2024-05-28 15:25:00,134.6,134.85,134.33,134.35,38652.0,132.9978,133.2448,132.731,132.7508,38652.0
2024-05-28 15:30:00,134.35,134.84,134.31,134.77,29590.0,132.7508,133.2349,132.7112,133.1658,29590.0
2024-05-28 15:35:00,134.7,134.91,134.63,134.68,29820.0,133.0966,133.3041,133.0274,133.0768,29820.0
2024-05-28 15:40:00,134.68,134.73,134.53,134.53,12001.0,133.0768,133.1262,132.9286,132.9286,12001.0
2024-05-28 15:45:00,134.57,134.72,134.46,134.48,11511.0,132.9681,133.1164,132.8594,132.8792,11511.0
2024-05-28 15:50:00,134.48,134.94,134.48,134.92,40888.0,132.8792,133.3337,132.8792,133.314,40888.0
2024-05-28 15:55:00,134.94,135.56,134.9,135.54,173481.0,133.3337,133.9464,133.2942,133.9266,173481.0
2024-05-29 09:30:00,132.26,132.52,132.1,132.22,126635.0,130.6856,130.9425,130.5275,130.6461,126635.0
2024-05-29 09:35:00,132.23,132.44,132.07,132.4,71847.0,130.656,130.8635,130.4979,130.824,71847.0
2024-05-29 09:40:00,132.35,132.37,132.07,132.14,48033.0,130.7746,130.7943,130.4979,130.5671,48033.0
2024-05-29 09:45:00,132.12,132.34,132.05,132.27,45023.0,130.5473,130.7647,130.4781,130.6955,45023.0
2024-05-29 09:50:00,132.27,132.81,132.26,132.77,48367.0,130.6955,131.2291,130.6856,131.1896,48367.0
2024-05-29 09:55:00,132.77,132.82,132.61,132.65,48126.0,131.1896,131.239,131.0315,131.071,48126.0
2024-05-29 10:00:00,132.65,132.9,132.59,132.71,59541.0,131.071,131.318,131.0117,131.1303,59541.0
2024-05-29 10:05:00,132.76,132.89,132.52,132.66,36902.0,131.1797,131.3081,130.9425,131.0809,36902.0
2024-05-29 10:10:00,132.69,132.9,132.66,132.79,20686.0,131.1105,131.318,131.0809,131.2093,20686.0
2024-05-29 10:15:00,132.85,132.95,132.82,132.88,24601.0,131.2686,131.3674,131.239,131.2983,24601.0
2024-05-29 10:20:00,132.9,133.04,132.43,133.0,44178.0,131.318,131.4563,130.8536,131.4168,44178.0
2024-05-29 10:25:00,133.05,133.25,132.97,133.08,37081.0,131.4662,131.6638,131.3872,131.4959,37081.0
2024-05-29 10:30:00,133.16,133.31,133.09,133.19,18989.0,131.5749,131.7231,131.5058,131.6046,18989.0
2024-05-29 10:35:00,133.24,133.5,133.2,133.44,37495.0,131.654,131.9109,131.6144,131.8516,37495.0
2024-05-29 10:40:00,133.41,133.44,133.22,133.23,21116.0,131.8219,131.8516,131.6342,131.6441,21116.0
2024-05-29 10:45:00,133.26,133.38,133.13,133.34,17302.0,131.6737,131.7923,131.5453,131.7528,17302.0
2024-05-29 10:50:00,133.4,133.45,133.12,133.18,44772.0,131.8121,131.8615,131.5354,131.5947,44772.0
2024-05-29 10:55:00,133.18,133.31,133.05,133.29,12529.0,131.5947,131.7231,131.4662,131.7034,12529.0
2024-05-29 11:00:00,133.3,133.3,133.03,133.12,12122.0,131.7133,131.7133,131.4465,131.5354,12122.0
2024-05-29 11:05:00,133.12,133.15,132.76,132.77,24980.0,131.5354,131.565,131.1797,131.1896,24980.0
2024-05-29 11:10:00,132.74,132.84,132.55,132.67,10612.0,131.1599,131.2587,130.9722,131.0908,10612.0
2024-05-29 11:15:00,132.64,132.74,132.54,132.68,16735.0,131.0611,131.1599,130.9623,131.1006,16735.0
2024-05-29 11:20:00,132.73,132.94,132.72,132.93,33220.0,131.15,131.3575,131.1402,131.3477,33220.0
2024-05-29 11:25:00,132.97,133.05,132.87,132.89,25434.0,131.3872,131.4662,131.2884,131.3081,25434.0
2024-05-29 11:30:00,132.86,132.86,132.66,132.66,23328.0,131.2785,131.2785,131.0809,131.0809,23328.0
2024-05-29 11:35:00,132.74,133.03,132.7,132.89,20733.0,131.1599,131.4465,131.1204,131.3081,20733.0
2024-05-29 11:40:00,132.89,132.97,132.73,132.84,11327.0,131.3081,131.3872,131.15,131.2587,11327.0
2024-05-29 11:45:00,132.84,132.84,132.65,132.7,39981.0,131.2587,131.2587,131.071,131.1204,39981.0
2024-05-29 11:50:00,132.76,132.95,132.76,132.94,20245.0,131.1797,131.3674,131.1797,131.3575,20245.0
2024-05-29 11:55:00,132.99,133.07,132.84,132.97,21856.0,131.4069,131.486,131.2587,131.3872,21856.0
2024-05-29 12:00:00,132.92,132.92,132.61,132.69,25336.0,131.3378,131.3378,131.0315,131.1105,25336.0
2024-05-29 12:05:00,132.66,132.79,132.65,132.78,14364.0,131.0809,131.2093,131.071,131.1994,14364.0
2024-05-29 12:10:00,132.69,132.76,132.53,132.53,17352.0,131.1105,131.1797,130.9524,130.9524,17352.0
2024-05-29 12:15:00,132.53,132.88,132.5,132.87,24278.0,130.9524,131.2983,130.9228,131.2884,24278.0
2024-05-29 12:20:00,132.87,133.07,132.86,133.01,25801.0,131.2884,131.486,131.2785,131.4267,25801.0
2024-05-29 12:25:00,133.03,133.21,133.02,133.14,14352.0,131.4465,131.6243,131.4366,131.5552,14352.0
2024-05-29 12:30:00,133.15,133.21,133.01,133.18,10979.0,131.565,131.6243,131.4267,131.5947,10979.0
2024-05-29 12:35:00,133.17,133.39,133.09,133.31,9930.0,131.5848,131.8022,131.5058,131.7231,9930.0
2024-05-29 12:40:00,133.32,133.32,133.1,133.11,5019.0,131.733,131.733,131.5156,131.5255,5019.0
2024-05-29 12:45:00,133.12,133.31,133.12,133.24,3265.0,131.5354,131.7231,131.5354,131.654,3265.0
2024-05-29 12:50:00,133.26,133.5,133.26,133.36,17299.0,131.6737,131.9109,131.6737,131.7725,17299.0
2024-05-29 12:55:00,133.38,133.47,133.29,133.33,21281.0,131.7923,131.8812,131.7034,131.7429,21281.0
2024-05-29 13:00:00,133.35,133.4,132.81,133.0,41357.0,131.7627,131.8121,131.2291,131.4168,41357.0
2024-05-29 13:05:00,133.0,133.15,132.79,133.09,24232.0,131.4168,131.565,131.2093,131.5058,24232.0
2024-05-29 13:10:00,133.06,133.17,132.85,132.89,15737.0,131.4761,131.5848,131.2686,131.3081,15737.0
2024-05-29 13:15:00,132.88,132.93,132.8,132.8,3930.0,131.2983,131.3477,131.2192,131.2192,3930.0
2024-05-29 13:20:00,132.84,133.06,132.8,132.96,21482.0,131.2587,131.4761,131.2192,131.3773,21482.0
2024-05-29 13:25:00,132.99,133.23,132.88,133.23,14877.0,131.4069,131.6441,131.2983,131.6441,14877.0
2024-05-29 13:30:00,133.19,133.22,132.89,132.93,12497.0,131.6046,131.6342,131.3081,131.3477,12497.0
2024-05-29 13:35:00,132.91,132.93,132.67,132.88,19150.0,131.3279,131.3477,131.0908,131.2983,19150.0
2024-05-29 13:40:00,132.81,132.85,132.62,132.76,21774.0,131.2291,131.2686,131.0413,131.1797,21774.0
2024-05-29 13:45:00,132.78,132.89,132.71,132.87,12265.0,131.1994,131.3081,131.1303,131.2884,12265.0
2024-05-29 13:50:00,132.93,133.38,132.92,133.38,21813.0,131.3477,131.7923,131.3378,131.7923,21813.0
2024-05-29 13:55:00,133.34,133.43,133.21,133.24,14548.0,131.7528,131.8417,131.6243,131.654,14548.0
2024-05-29 14:00:00,133.28,133.36,133.15,133.29,5457.0,131.6935,131.7725,131.565,131.7034,5457.0
2024-05-29 14:05:00,133.28,133.38,133.1,133.37,13284.0,131.6935,131.7923,131.5156,131.7824,13284.0
2024-05-29 14:10:00,133.31,133.35,133.19,133.19,3400.0,131.7231,131.7627,131.6046,131.6046,3400.0
2024-05-29 14:15:00,133.22,133.22,133.06,133.1,2850.0,131.6342,131.6342,131.4761,131.5156,2850.0
2024-05-29 14:20:00,133.1,133.15,133.01,133.15,6979.0,131.5156,131.565,131.4267,131.565,6979.0
2024-05-29 14:25:00,133.18,133.18,132.97,132.97,7590.0,131.5947,131.5947,131.3872,131.3872,7590.0
2024-05-29 14:30:00,132.98,132.99,132.7,132.86,10886.0,131.3971,131.4069,131.1204,131.2785,10886.0
2024-05-29 14:35:00,132.91,132.91,132.69,132.79,9170.0,131.3279,131.3279,131.1105,131.2093,9170.0
2024-05-29 14:40:00,132.71,133.13,132.71,132.95,10385.0,131.1303,131.5453,131.1303,131.3674,10385.0
2024-05-29 14:45:00,132.92,132.92,132.56,132.65,19178.0,131.3378,131.3378,130.9821,131.071,19178.0
2024-05-29 14:50:00,132.68,132.77,132.58,132.72,8386.0,131.1006,131.1896,131.0018,131.1402,8386.0
2024-05-29 14:55:00,132.79,132.82,132.57,132.62,13766.0,131.2093,131.239,130.9919,131.0413,13766.0
2024-05-29 15:00:00,132.63,132.81,132.63,132.76,7525.0,131.0512,131.2291,131.0512,131.1797,7525.0
2024-05-29 15:05:00,132.77,132.85,132.6,132.66,17907.0,131.1896,131.2686,131.0216,131.0809,17907.0
2024-05-29 15:10:00,132.71,132.9,132.52,132.88,8845.0,131.1303,131.318,130.9425,131.2983,8845.0
2024-05-29 15:15:00,132.86,132.9,132.78,132.87,7607.0,131.2785,131.318,131.1994,131.2884,7607.0
2024-05-29 15:20:00,132.88,133.18,132.88,133.18,14126.0,131.2983,131.5947,131.2983,131.5947,14126.0
2024-05-29 15:25:00,133.2,133.42,133.11,133.15,26944.0,131.6144,131.8318,131.5255,131.565,26944.0
2024-05-29 15:30:00,133.14,133.17,132.95,133.15,33560.0,131.5552,131.5848,131.3674,131.565,33560.0
2024-05-29 15:35:00,133.12,133.41,133.11,133.38,10177.0,131.5354,131.8219,131.5255,131.7923,10177.0
2024-05-29 15:40:00,133.26,133.35,132.98,133.05,34430.0,131.6737,131.7627,131.3971,131.4662,34430.0
2024-05-29 15:45:00,133.05,133.12,132.84,132.86,38330.0,131.4662,131.5354,131.2587,131.2785,38330.0
2024-05-29 15:50:00,132.8,132.91,132.31,132.38,33012.0,131.2192,131.3279,130.735,130.8042,33012.0
2024-05-29 15:55:00,132.38,132.61,132.18,132.61,496752.0,130.8042,131.0315,130.6066,131.0315,496752.0
2024-05-30 09:30:00,131.37,131.7,131.17,131.26,209658.0,129.8062,130.1323,129.6086,129.6975,209658.0
2024-05-30 09:35:00,131.26,131.36,130.87,131.19,144738.0,129.6975,129.7963,129.3122,129.6284,144738.0
2024-05-30 09:40:00,131.19,131.44,131.16,131.22,71831.0,129.6284,129.8754,129.5987,129.658,71831.0
2024-05-30 09:45:00,131.26,131.32,131.07,131.15,39733.0,129.6975,129.7568,129.5098,129.5888,39733.0
2024-05-30 09:50:00,131.15,131.37,131.03,131.31,17137.0,129.5888,129.8062,129.4703,129.7469,17137.0
2024-05-30 09:55:00,131.3,131.42,131.09,131.37,57437.0,129.7371,129.8556,129.5296,129.8062,57437.0
2024-05-30 10:00:00,131.41,131.54,131.1,131.49,68861.0,129.8458,129.9742,129.5394,129.9248,68861.0
2024-05-30 10:05:00,131.51,131.58,131.21,131.27,39520.0,129.9446,130.0137,129.6481,129.7074,39520.0
2024-05-30 10:10:00,131.28,131.29,130.48,130.69,111930.0,129.7173,129.7272,128.9268,129.1343,111930.0
2024-05-30 10:15:00,130.65,130.89,130.55,130.75,45049.0,129.0948,129.3319,128.996,129.1936,45049.0
2024-05-30 10:20:00,130.77,131.17,130.7,131.03,36467.0,129.2134,129.6086,129.1442,129.4703,36467.0
2024-05-30 10:25:00,131.0,131.09,130.77,131.02,22275.0,129.4406,129.5296,129.2134,129.4604,22275.0
2024-05-30 10:30:00,130.93,131.02,130.64,130.66,32324.0,129.3715,129.4604,129.0849,129.1047,32324.0
2024-05-30 10:35:00,130.64,130.82,130.4,130.5,37349.0,129.0849,129.2628,128.8478,128.9466,37349.0
2024-05-30 10:40:00,130.5,130.55,130.24,130.52,57461.0,128.9466,128.996,128.6897,128.9663,57461.0
2024-05-30 10:45:00,130.5,130.69,130.48,130.58,30445.0,128.9466,129.1343,128.9268,129.0256,30445.0
2024-05-30 10:50:00,130.62,130.75,130.44,130.55,47470.0,129.0652,129.1936,128.8873,128.996,47470.0
2024-05-30 10:55:00,130.6,130.65,130.5,130.52,7905.0,129.0454,129.0948,128.9466,128.9663,7905.0
2024-05-30 11:00:00,130.48,130.67,130.28,130.29,30733.0,128.9268,129.1146,128.7292,128.7391,30733.0
2024-05-30 11:05:00,130.29,130.58,130.12,130.58,26862.0,128.7391,129.0256,128.5711,129.0256,26862.0
2024-05-30 11:10:00,130.58,130.63,130.48,130.51,11091.0,129.0256,129.075,128.9268,128.9565,11091.0
2024-05-30 11:15:00,130.46,130.85,130.46,130.85,21977.0,128.9071,129.2924,128.9071,129.2924,21977.0
2024-05-30 11:20:00,130.86,130.86,130.67,130.76,13751.0,129.3023,129.3023,129.1146,129.2035,13751.0
2024-05-30 11:25:00,130.76,130.94,130.76,130.92,16640.0,129.2035,129.3813,129.2035,129.3616,16640.0
2024-05-30 11:30:00,130.91,131.22,130.88,131.22,39614.0,129.3517,129.658,129.3221,129.658,39614.0
2024-05-30 11:35:00,131.21,131.24,130.93,131.04,15846.0,129.6481,129.6778,129.3715,129.4802,15846.0
2024-05-30 11:40:00,131.05,131.18,130.94,130.94,24970.0,129.49,129.6185,129.3813,129.3813,24970.0
2024-05-30 11:45:00,130.94,131.02,130.85,130.85,21513.0,129.3813,129.4604,129.2924,129.2924,21513.0
2024-05-30 11:50:00,130.86,130.98,130.81,130.86,16297.0,129.3023,129.4209,129.2529,129.3023,16297.0
2024-05-30 11:55:00,130.81,130.92,130.74,130.74,17620.0,129.2529,129.3616,129.1837,129.1837,17620.0
2024-05-30 12:00:00,130.75,131.13,130.73,131.04,24417.0,129.1936,129.5691,129.1738,129.4802,24417.0
2024-05-30 12:05:00,131.12,131.25,131.0,131.05,24238.0,129.5592,129.6877,129.4406,129.49,24238.0
2024-05-30 12:10:00,131.07,131.16,131.02,131.12,10957.0,129.5098,129.5987,129.4604,129.5592,10957.0
2024-05-30 12:15:00,131.15,131.29,131.15,131.24,30043.0,129.5888,129.7272,129.5888,129.6778,30043.0
2024-05-30 12:20:00,131.25,131.36,131.09,131.23,31193.0,129.6877,129.7963,129.5296,129.6679,31193.0
2024-05-30 12:25:00,131.23,131.25,130.97,131.0,10826.0,129.6679,129.6877,129.411,129.4406,10826.0
2024-05-30 12:30:00,131.01,131.3,130.94,131.3,14181.0,129.4505,129.7371,129.3813,129.7371,14181.0
2024-05-30 12:35:00,131.3,131.4,131.23,131.31,18551.0,129.7371,129.8359,129.6679,129.7469,18551.0
2024-05-30 12:40:00,131.25,131.3,131.22,131.29,13109.0,129.6877,129.7371,129.658,129.7272,13109.0
2024-05-30 12:45:00,131.24,131.42,131.17,131.22,15560.0,129.6778,129.8556,129.6086,129.658,15560.0
2024-05-30 12:50:00,131.19,131.5,131.16,131.39,43193.0,129.6284,129.9347,129.5987,129.826,43193.0
2024-05-30 12:55:00,131.36,131.46,131.3,131.46,10869.0,129.7963,129.8952,129.7371,129.8952,10869.0
2024-05-30 13:00:00,131.45,131.71,131.34,131.44,33144.0,129.8853,130.1422,129.7766,129.8754,33144.0
2024-05-30 13:05:00,131.44,131.65,131.44,131.57,6872.0,129.8754,130.0829,129.8754,130.0038,6872.0
2024-05-30 13:10:00,131.55,131.82,131.54,131.73,40125.0,129.9841,130.2509,129.9742,130.1619,40125.0
2024-05-30 13:15:00,131.7,131.76,131.49,131.52,29217.0,130.1323,130.1916,129.9248,129.9544,29217.0
2024-05-30 13:20:00,131.55,131.7,131.48,131.65,15607.0,129.9841,130.1323,129.9149,130.0829,15607.0
2024-05-30 13:25:00,131.69,131.7,131.58,131.7,15913.0,130.1224,130.1323,130.0137,130.1323,15913.0
2024-05-30 13:30:00,131.7,131.79,131.62,131.64,14131.0,130.1323,130.2212,130.0533,130.073,14131.0
2024-05-30 13:35:00,131.65,131.72,131.57,131.71,14083.0,130.0829,130.1521,130.0038,130.1422,14083.0
2024-05-30 13:40:00,131.68,131.87,131.68,131.78,47423.0,130.1125,130.3003,130.1125,130.2113,47423.0
2024-05-30 13:45:00,131.76,131.82,131.55,131.56,33764.0,130.1916,130.2509,129.9841,129.994,33764.0
2024-05-30 13:50:00,131.54,131.56,131.37,131.52,23075.0,129.9742,129.994,129.8062,129.9544,23075.0
2024-05-30 13:55:00,131.48,131.56,131.4,131.55,24421.0,129.9149,129.994,129.8359,129.9841,24421.0
2024-05-30 14:00:00,131.53,131.58,131.29,131.31,30405.0,129.9643,130.0137,129.7272,129.7469,30405.0
2024-05-30 14:05:00,131.28,131.41,131.24,131.35,12709.0,129.7173,129.8458,129.6778,129.7865,12709.0
2024-05-30 14:10:00,131.37,131.37,131.2,131.24,15238.0,129.8062,129.8062,129.6383,129.6778,15238.0
2024-05-30 14:15:00,131.24,131.25,130.67,131.19,78942.0,129.6778,129.6877,129.1146,129.6284,78942.0
2024-05-30 14:20:00,131.15,131.22,130.9,131.04,23522.0,129.5888,129.658,129.3418,129.4802,23522.0
2024-05-30 14:25:00,131.02,131.11,130.82,131.09,19199.0,129.4604,129.5493,129.2628,129.5296,19199.0
2024-05-30 14:30:00,131.1,131.28,131.07,131.13,23767.0,129.5394,129.7173,129.5098,129.5691,23767.0
2024-05-30 14:35:00,131.11,131.11,130.85,130.88,53513.0,129.5493,129.5493,129.2924,129.3221,53513.0
2024-05-30 14:40:00,130.87,130.99,130.81,130.92,14793.0,129.3122,129.4308,129.2529,129.3616,14793.0
2024-05-30 14:45:00,130.9,131.04,130.8,130.89,26340.0,129.3418,129.4802,129.243,129.3319,26340.0
2024-05-30 14:50:00,130.92,131.05,130.88,130.9,27087.0,129.3616,129.49,129.3221,129.3418,27087.0
2024-05-30 14:55:00,130.9,131.05,130.85,131.02,18829.0,129.3418,129.49,129.2924,129.4604,18829.0
2024-05-30 15:00:00,131.04,131.13,130.8,130.85,36931.0,129.4802,129.5691,129.243,129.2924,36931.0
2024-05-30 15:05:00,130.85,131.03,130.74,130.82,27293.0,129.2924,129.4703,129.1837,129.2628,27293.0
2024-05-30 15:10:00,130.82,130.9,130.75,130.87,19350.0,129.2628,129.3418,129.1936,129.3122,19350.0
2024-05-30 15:15:00,130.9,130.99,130.78,130.8,28171.0,129.3418,129.4308,129.2233,129.243,28171.0
2024-05-30 15:20:00,130.78,130.8,130.12,130.17,82486.0,129.2233,129.243,128.5711,128.6205,82486.0
2024-05-30 15:25:00,130.16,130.53,130.1,130.47,52541.0,128.6106,128.9762,128.5513,128.9169,52541.0
2024-05-30 15:30:00,130.51,130.65,130.12,130.17,59230.0,128.9565,129.0948,128.5711,128.6205,59230.0
2024-05-30 15:35:00,130.19,130.19,129.84,129.97,100821.0,128.6403,128.6403,128.2944,128.4229,100821.0
2024-05-30 15:40:00,129.98,130.05,129.74,129.94,63508.0,128.4328,128.5019,128.1956,128.3933,63508.0
2024-05-30 15:45:00,129.81,129.84,128.98,129.16,115017.0,128.2648,128.2944,127.4447,127.6225,115017.0
2024-05-30 15:50:00,129.14,130.02,128.98,129.96,86693.0,127.6028,128.4723,127.4447,128.413,86693.0
2024-05-30 15:55:00,129.97,130.35,129.7,129.93,288170.0,128.4229,128.7984,128.1561,128.3834,288170.0
2024-05-31 09:30:00,130.52,130.77,130.37,130.47,591898.0,128.9663,129.2134,128.8181,128.9169,591898.0
2024-05-31 09:35:00,130.47,131.16,130.47,131.16,78783.0,128.9169,129.5987,128.9169,129.5987,78783.0
2024-05-31 09:40:00,131.18,131.4,131.09,131.29,45274.0,129.6185,129.8359,129.5296,129.7272,45274.0
2024-05-31 09:45:00,131.3,131.3,130.41,130.63,75042.0,129.7371,129.7371,128.8577,129.075,75042.0
2024-05-31 09:50:00,130.65,130.68,130.15,130.18,55788.0,129.0948,129.1244,128.6008,128.6304,55788.0
2024-05-31 09:55:00,130.18,130.36,130.01,130.18,47867.0,128.6304,128.8083,128.4624,128.6304,47867.0
2024-05-31 10:00:00,130.18,130.21,129.7,130.1,83049.0,128.6304,128.66,128.1561,128.5513,83049.0
2024-05-31 10:05:00,130.12,130.21,129.97,130.11,34213.0,128.5711,128.66,128.4229,128.5612,34213.0
2024-05-31 10:10:00,130.09,130.09,129.25,129.3,59738.0,128.5415,128.5415,127.7115,127.7609,59738.0
2024-05-31 10:15:00,129.3,129.4,128.93,129.05,41171.0,127.7609,127.8597,127.3953,127.5138,41171.0
2024-05-31 10:20:00,129.05,129.24,128.47,128.53,67079.0,127.5138,127.7016,126.9407,127.0,67079.0
2024-05-31 10:25:00,128.56,128.98,128.56,128.65,44173.0,127.0297,127.4447,127.0297,127.1186,44173.0
2024-05-31 10:30:00,128.63,128.63,128.1,128.25,52077.0,127.0988,127.0988,126.5752,126.7234,52077.0
2024-05-31 10:35:00,128.24,128.46,128.06,128.43,46202.0,126.7135,126.9309,126.5356,126.9012,46202.0
2024-05-31 10:40:00,128.41,128.45,128.1,128.17,21607.0,126.8815,126.921,126.5752,126.6443,21607.0
2024-05-31 10:45:00,128.19,128.35,128.03,128.09,51966.0,126.6641,126.8222,126.506,126.5653,51966.0
2024-05-31 10:50:00,128.11,128.22,128.0,128.13,32843.0,126.585,126.6937,126.4763,126.6048,32843.0
2024-05-31 10:55:00,128.17,128.68,128.08,128.48,77734.0,126.6443,127.1482,126.5554,126.9506,77734.0
2024-05-31 11:00:00,128.49,128.52,127.94,128.07,50683.0,126.9605,126.9902,126.4171,126.5455,50683.0
2024-05-31 11:05:00,128.08,128.26,127.93,128.2,36923.0,126.5554,126.7332,126.4072,126.674,36923.0
2024-05-31 11:10:00,128.23,128.35,128.05,128.22,44828.0,126.7036,126.8222,126.5257,126.6937,44828.0
2024-05-31 11:15:00,128.24,128.32,127.9,127.94,40512.0,126.7135,126.7925,126.3775,126.4171,40512.0
2024-05-31 11:20:00,127.93,128.1,127.85,128.05,21172.0,126.4072,126.5752,126.3281,126.5257,21172.0
2024-05-31 11:25:00,128.04,128.05,127.85,127.95,21215.0,126.5159,126.5257,126.3281,126.4269,21215.0
2024-05-31 11:30:00,127.87,127.9,127.55,127.79,74047.0,126.3479,126.3775,126.0317,126.2688,74047.0
2024-05-31 11:35:00,127.79,128.0,127.7,127.72,35541.0,126.2688,126.4763,126.1799,126.1997,35541.0
2024-05-31 11:40:00,127.7,127.92,127.7,127.75,15937.0,126.1799,126.3973,126.1799,126.2293,15937.0
2024-05-31 11:45:00,127.73,127.93,127.73,127.78,17379.0,126.2096,126.4072,126.2096,126.259,17379.0
2024-05-31 11:50:00,127.89,127.89,127.61,127.62,18259.0,126.3677,126.3677,126.091,126.1009,18259.0
2024-05-31 11:55:00,127.61,127.67,127.5,127.58,53688.0,126.091,126.1503,125.9823,126.0613,53688.0
2024-05-31 12:00:00,127.57,127.67,127.26,127.37,46625.0,126.0515,126.1503,125.7452,125.8538,46625.0
2024-05-31 12:05:00,127.41,127.44,127.27,127.33,16127.0,125.8934,125.923,125.755,125.8143,16127.0
2024-05-31 12:10:00,127.28,127.37,127.11,127.13,30955.0,125.7649,125.8538,125.5969,125.6167,30955.0
2024-05-31 12:15:00,127.13,127.16,126.85,126.92,52740.0,125.6167,125.6463,125.34,125.4092,52740.0
2024-05-31 12:20:00,126.92,127.01,126.61,127.0,42758.0,125.4092,125.4981,125.1029,125.4882,42758.0
2024-05-31 12:25:00,126.96,126.99,126.85,126.93,16496.0,125.4487,125.4784,125.34,125.4191,16496.0
2024-05-31 12:30:00,126.91,127.13,126.91,127.03,24854.0,125.3993,125.6167,125.3993,125.5179,24854.0
2024-05-31 12:35:00,127.03,127.2,126.91,127.2,15369.0,125.5179,125.6859,125.3993,125.6859,15369.0
2024-05-31 12:40:00,127.15,127.4,127.14,127.31,35711.0,125.6365,125.8835,125.6266,125.7946,35711.0
2024-05-31 12:45:00,127.33,127.42,127.18,127.26,15538.0,125.8143,125.9032,125.6661,125.7452,15538.0
2024-05-31 12:50:00,127.24,127.39,127.09,127.33,14387.0,125.7254,125.8736,125.5772,125.8143,14387.0
2024-05-31 12:55:00,127.32,127.49,127.28,127.47,16630.0,125.8044,125.9724,125.7649,125.9527,16630.0
2024-05-31 13:00:00,127.49,127.77,127.47,127.68,35202.0,125.9724,126.2491,125.9527,126.1602,35202.0
2024-05-31 13:05:00,127.66,127.88,127.61,127.86,21102.0,126.1404,126.3578,126.091,126.338,21102.0
2024-05-31 13:10:00,127.86,128.07,127.85,128.03,22574.0,126.338,126.5455,126.3281,126.506,22574.0
2024-05-31 13:15:00,128.07,128.24,128.04,128.16,123676.0,126.5455,126.7135,126.5159,126.6344,123676.0
2024-05-31 13:20:00,128.16,128.34,128.09,128.34,44988.0,126.6344,126.8123,126.5653,126.8123,44988.0
2024-05-31 13:25:00,128.33,128.51,128.33,128.43,35621.0,126.8024,126.9803,126.8024,126.9012,35621.0
2024-05-31 13:30:00,128.46,128.59,128.35,128.42,25649.0,126.9309,127.0593,126.8222,126.8913,25649.0
2024-05-31 13:35:00,128.41,128.47,128.24,128.24,25190.0,126.8815,126.9407,126.7135,126.7135,25190.0
2024-05-31 13:40:00,128.26,128.4,128.19,128.39,21569.0,126.7332,126.8716,126.6641,126.8617,21569.0
2024-05-31 13:45:00,128.35,128.55,128.35,128.51,24423.0,126.8222,127.0198,126.8222,126.9803,24423.0
2024-05-31 13:50:00,128.47,128.6,128.21,128.25,32427.0,126.9407,127.0692,126.6838,126.7234,32427.0
2024-05-31 13:55:00,128.28,128.48,128.28,128.42,11044.0,126.753,126.9506,126.753,126.8913,11044.0
2024-05-31 14:00:00,128.48,128.49,128.31,128.32,21651.0,126.9506,126.9605,126.7827,126.7925,21651.0
2024-05-31 14:05:00,128.33,128.48,128.26,128.4,16416.0,126.8024,126.9506,126.7332,126.8716,16416.0
2024-05-31 14:10:00,128.44,128.75,128.4,128.52,29429.0,126.9111,127.2174,126.8716,126.9902,29429.0
2024-05-31 14:15:00,128.56,128.79,128.55,128.76,22091.0,127.0297,127.2569,127.0198,127.2273,22091.0
2024-05-31 14:20:00,128.73,128.74,128.61,128.69,14599.0,127.1977,127.2075,127.0791,127.1581,14599.0
2024-05-31 14:25:00,128.69,128.74,128.39,128.4,21094.0,127.1581,127.2075,126.8617,126.8716,21094.0
2024-05-31 14:30:00,128.42,128.51,128.27,128.34,17678.0,126.8913,126.9803,126.7431,126.8123,17678.0
2024-05-31 14:35:00,128.36,128.64,128.36,128.61,16400.0,126.8321,127.1087,126.8321,127.0791,16400.0
2024-05-31 14:40:00,128.57,129.12,128.57,129.09,39631.0,127.0396,127.583,127.0396,127.5534,39631.0
2024-05-31 14:45:00,129.11,129.16,128.79,128.84,30422.0,127.5731,127.6225,127.2569,127.3063,30422.0
2024-05-31 14:50:00,128.85,128.88,128.48,128.59,29563.0,127.3162,127.3459,126.9506,127.0593,29563.0
2024-05-31 14:55:00,128.6,129.0,128.59,128.92,33278.0,127.0692,127.4644,127.0593,127.3854,33278.0
2024-05-31 15:00:00,128.8,128.97,128.62,128.85,30277.0,127.2668,127.4348,127.089,127.3162,30277.0
2024-05-31 15:05:00,128.86,129.31,128.85,129.26,52559.0,127.3261,127.7707,127.3162,127.7213,52559.0
2024-05-31 15:10:00,129.2,129.49,129.18,129.42,45880.0,127.6621,127.9486,127.6423,127.8794,45880.0
2024-05-31 15:15:00,129.34,129.5,129.25,129.45,25231.0,127.8004,127.9585,127.7115,127.9091,25231.0
2024-05-31 15:20:00,129.44,129.73,129.42,129.72,38211.0,127.8992,128.1858,127.8794,128.1759,38211.0
2024-05-31 15:25:00,129.71,129.88,129.51,129.51,80532.0,128.166,128.334,127.9684,127.9684,80532.0
2024-05-31 15:30:00,129.44,129.81,129.33,129.63,53449.0,127.8992,128.2648,127.7905,128.0869,53449.0
2024-05-31 15:35:00,129.67,129.8,129.63,129.75,52450.0,128.1265,128.2549,128.0869,128.2055,52450.0
2024-05-31 15:40:00,129.76,130.75,129.76,130.66,86191.0,128.2154,129.1936,128.2154,129.1047,86191.0
2024-05-31 15:45:00,130.67,131.31,130.64,131.29,89792.0,129.1146,129.7469,129.0849,129.7272,89792.0
2024-05-31 15:50:00,131.29,132.46,131.23,132.18,386565.0,129.7272,130.8833,129.6679,130.6066,386565.0
2024-05-31 15:55:00,132.16,133.49,132.12,133.3,844401.0,130.5868,131.901,130.5473,131.7133,844401.0
2024-06-03 09:30:00,134.57,134.65,134.26,134.34,326339.0,132.9681,133.0472,132.6618,132.7409,326339.0
2024-06-03 09:35:00,134.35,134.39,134.23,134.37,94021.0,132.7508,132.7903,132.6322,132.7705,94021.0
2024-06-03 09:40:00,134.4,134.63,134.15,134.25,143400.0,132.8002,133.0274,132.5531,132.6519,143400.0
2024-06-03 09:45:00,134.33,134.52,134.25,134.31,56654.0,132.731,132.9187,132.6519,132.7112,56654.0
2024-06-03 09:50:00,134.28,134.3,133.79,133.83,59569.0,132.6816,132.7014,132.1974,132.2369,59569.0
2024-06-03 09:55:00,133.8,133.82,133.26,133.77,112409.0,132.2073,132.2271,131.6737,132.1777,112409.0
2024-06-03 10:00:00,133.72,134.55,133.43,133.59,110915.0,132.1283,132.9484,131.8417,131.9998,110915.0
2024-06-03 10:05:00,133.6,134.04,133.43,133.43,45636.0,132.0097,132.4444,131.8417,131.8417,45636.0
2024-06-03 10:10:00,133.4,133.96,133.34,133.89,57834.0,131.8121,132.3654,131.7528,132.2962,57834.0
2024-06-03 10:15:00,133.94,134.14,133.76,134.05,27925.0,132.3456,132.5433,132.1678,132.4543,27925.0
2024-06-03 10:20:00,134.04,134.13,133.72,133.93,51113.0,132.4444,132.5334,132.1283,132.3358,51113.0
2024-06-03 10:25:00,133.93,134.11,133.9,133.9,18876.0,132.3358,132.5136,132.3061,132.3061,18876.0
2024-06-03 10:30:00,133.86,133.94,133.47,133.56,54229.0,132.2666,132.3456,131.8812,131.9702,54229.0
2024-06-03 10:35:00,133.56,133.62,133.1,133.25,47829.0,131.9702,132.0294,131.5156,131.6638,47829.0
2024-06-03 10:40:00,133.25,133.54,133.15,133.24,38110.0,131.6638,131.9504,131.565,131.654,38110.0
2024-06-03 10:45:00,133.23,133.27,132.53,132.56,67813.0,131.6441,131.6836,130.9524,130.9821,67813.0
2024-06-03 10:50:00,132.57,132.72,132.16,132.16,28485.0,130.9919,131.1402,130.5868,130.5868,28485.0
2024-06-03 10:55:00,132.14,132.33,132.02,132.27,51519.0,130.5671,130.7548,130.4485,130.6955,51519.0
2024-06-03 11:00:00,132.25,132.25,131.9,132.0,69907.0,130.6758,130.6758,130.3299,130.4287,69907.0
2024-06-03 11:05:00,131.98,132.42,131.77,132.37,43876.0,130.409,130.8437,130.2015,130.7943,43876.0
2024-06-03 11:10:00,132.4,132.53,132.26,132.37,20813.0,130.824,130.9524,130.6856,130.7943,20813.0
2024-06-03 11:15:00,132.38,132.58,132.26,132.51,13271.0,130.8042,131.0018,130.6856,130.9327,13271.0
2024-06-03 11:20:00,132.52,132.67,132.45,132.5,35871.0,130.9425,131.0908,130.8734,130.9228,35871.0
2024-06-03 11:25:00,132.5,132.6,132.38,132.55,51259.0,130.9228,131.0216,130.8042,130.9722,51259.0
2024-06-03 11:30:00,132.51,132.65,132.2,132.2,35412.0,130.9327,131.071,130.6263,130.6263,35412.0
2024-06-03 11:35:00,132.18,132.76,132.13,132.32,35142.0,130.6066,131.1797,130.5572,130.7449,35142.0
2024-06-03 11:40:00,132.32,132.45,132.06,132.37,33023.0,130.7449,130.8734,130.488,130.7943,33023.0
2024-06-03 11:45:00,132.36,132.41,132.04,132.19,40212.0,130.7844,130.8338,130.4683,130.6165,40212.0
2024-06-03 11:50:00,132.2,132.48,132.11,132.4,13157.0,130.6263,130.903,130.5374,130.824,13157.0
2024-06-03 11:55:00,132.28,132.41,132.12,132.29,8632.0,130.7054,130.8338,130.5473,130.7153,8632.0
2024-06-03 12:00:00,132.35,132.54,132.05,132.25,28451.0,130.7746,130.9623,130.4781,130.6758,28451.0
2024-06-03 12:05:00,132.27,132.27,131.8,131.95,23574.0,130.6955,130.6955,130.2311,130.3793,23574.0
2024-06-03 12:10:00,131.96,132.14,130.97,131.02,92679.0,130.3892,130.5671,129.411,129.4604,92679.0
2024-06-03 12:15:00,131.11,131.34,130.87,130.88,57991.0,129.5493,129.7766,129.3122,129.3221,57991.0
2024-06-03 12:20:00,130.87,131.0,130.45,130.66,44518.0,129.3122,129.4406,128.8972,129.1047,44518.0
2024-06-03 12:25:00,130.64,130.81,130.48,130.69,29441.0,129.0849,129.2529,128.9268,129.1343,29441.0
2024-06-03 12:30:00,130.66,130.86,130.23,130.26,55390.0,129.1047,129.3023,128.6798,128.7094,55390.0
2024-06-03 12:35:00,130.31,130.91,130.24,130.88,42953.0,128.7588,129.3517,128.6897,129.3221,42953.0
2024-06-03 12:40:00,130.89,130.97,130.61,130.69,22556.0,129.3319,129.411,129.0553,129.1343,22556.0
2024-06-03 12:45:00,130.64,130.93,130.62,130.75,48761.0,129.0849,129.3715,129.0652,129.1936,48761.0
2024-06-03 12:50:00,130.74,130.74,130.12,130.64,45101.0,129.1837,129.1837,128.5711,129.0849,45101.0
2024-06-03 12:55:00,130.67,130.76,130.52,130.57,16708.0,129.1146,129.2035,128.9663,129.0158,16708.0
2024-06-03 13:00:00,130.53,130.59,130.32,130.39,29249.0,128.9762,129.0355,128.7687,128.8379,29249.0
2024-06-03 13:05:00,130.36,130.61,130.24,130.24,10823.0,128.8083,129.0553,128.6897,128.6897,10823.0
2024-06-03 13:10:00,130.26,130.26,129.68,130.12,70394.0,128.7094,128.7094,128.1363,128.5711,70394.0
2024-06-03 13:15:00,130.15,130.68,130.09,130.62,25613.0,128.6008,129.1244,128.5415,129.0652,25613.0
2024-06-03 13:20:00,130.61,130.94,130.61,130.82,47407.0,129.0553,129.3813,129.0553,129.2628,47407.0
2024-06-03 13:25:00,130.73,131.25,130.7,131.23,28361.0,129.1738,129.6877,129.1442,129.6679,28361.0
2024-06-03 13:30:00,131.16,131.61,131.16,131.43,197074.0,129.5987,130.0434,129.5987,129.8655,197074.0
2024-06-03 13:35:00,131.44,131.78,131.25,131.66,44624.0,129.8754,130.2113,129.6877,130.0928,44624.0
2024-06-03 13:40:00,131.66,131.9,131.6,131.8,60222.0,130.0928,130.3299,130.0335,130.2311,60222.0
2024-06-03 13:45:00,131.79,131.91,131.67,131.76,58054.0,130.2212,130.3398,130.1027,130.1916,58054.0
2024-06-03 13:50:00,131.76,131.8,131.47,131.54,36070.0,130.1916,130.2311,129.905,129.9742,36070.0
2024-06-03 13:55:00,131.55,131.63,131.37,131.59,27908.0,129.9841,130.0631,129.8062,130.0236,27908.0
2024-06-03 14:00:00,131.64,131.84,131.56,131.77,25844.0,130.073,130.2706,129.994,130.2015,25844.0
2024-06-03 14:05:00,131.72,132.01,131.63,131.81,90116.0,130.1521,130.4386,130.0631,130.241,90116.0
2024-06-03 14:10:00,131.84,131.96,131.22,131.29,33018.0,130.2706,130.3892,129.658,129.7272,33018.0
2024-06-03 14:15:00,131.29,131.65,131.29,131.62,35711.0,129.7272,130.0829,129.7272,130.0533,35711.0
2024-06-03 14:20:00,131.61,132.03,131.57,131.9,34234.0,130.0434,130.4584,130.0038,130.3299,34234.0
2024-06-03 14:25:00,131.86,132.07,131.56,131.56,31006.0,130.2904,130.4979,129.994,129.994,31006.0
2024-06-03 14:30:00,131.58,131.92,131.58,131.8,18584.0,130.0137,130.3497,130.0137,130.2311,18584.0
2024-06-03 14:35:00,131.8,132.02,131.72,132.02,18382.0,130.2311,130.4485,130.1521,130.4485,18382.0
2024-06-03 14:40:00,132.02,132.34,131.91,132.07,37798.0,130.4485,130.7647,130.3398,130.4979,37798.0
2024-06-03 14:45:00,132.03,132.17,131.99,132.16,6166.0,130.4584,130.5967,130.4188,130.5868,6166.0
2024-06-03 14:50:00,132.13,132.13,131.72,131.8,25063.0,130.5572,130.5572,130.1521,130.2311,25063.0
2024-06-03 14:55:00,131.83,132.08,131.72,132.05,12730.0,130.2608,130.5078,130.1521,130.4781,12730.0
2024-06-03 15:00:00,132.06,132.33,131.96,132.17,36625.0,130.488,130.7548,130.3892,130.5967,36625.0
2024-06-03 15:05:00,132.2,132.25,132.0,132.11,15882.0,130.6263,130.6758,130.4287,130.5374,15882.0
2024-06-03 15:10:00,132.08,132.37,132.03,132.23,18126.0,130.5078,130.7943,130.4584,130.656,18126.0
2024-06-03 15:15:00,132.21,132.36,132.16,132.32,20365.0,130.6362,130.7844,130.5868,130.7449,20365.0
2024-06-03 15:20:00,132.32,132.61,132.26,132.51,42793.0,130.7449,131.0315,130.6856,130.9327,42793.0
2024-06-03 15:25:00,132.52,132.62,132.4,132.44,29763.0,130.9425,131.0413,130.824,130.8635,29763.0
2024-06-03 15:30:00,132.47,132.61,132.18,132.61,26645.0,130.8931,131.0315,130.6066,131.0315,26645.0
2024-06-03 15:35:00,132.54,132.56,132.03,132.11,46577.0,130.9623,130.9821,130.4584,130.5374,46577.0
2024-06-03 15:40:00,132.17,132.43,132.08,132.19,25841.0,130.5967,130.8536,130.5078,130.6165,25841.0
2024-06-03 15:45:00,132.18,132.6,132.18,132.56,20709.0,130.6066,131.0216,130.6066,130.9821,20709.0
2024-06-03 15:50:00,132.58,132.78,132.36,132.69,67678.0,131.0018,131.1994,130.7844,131.1105,67678.0
2024-06-03 15:55:00,132.71,133.63,132.71,133.57,184389.0,131.1303,132.0393,131.1303,131.98,184389.0
2024-06-04 09:30:00,132.61,132.77,132.02,132.09,103421.0,131.0315,131.1896,130.4485,130.5177,103421.0
2024-06-04 09:35:00,132.05,132.56,132.05,132.46,52893.0,130.4781,130.9821,130.4781,130.8833,52893.0
2024-06-04 09:40:00,132.43,132.52,132.23,132.49,41838.0,130.8536,130.9425,130.656,130.9129,41838.0
2024-06-04 09:45:00,132.47,132.77,132.45,132.6,47871.0,130.8931,131.1896,130.8734,131.0216,47871.0
2024-06-04 09:50:00,132.63,132.74,132.45,132.54,35834.0,131.0512,131.1599,130.8734,130.9623,35834.0
2024-06-04 09:55:00,132.52,132.69,132.19,132.51,39087.0,130.9425,131.1105,130.6165,130.9327,39087.0
2024-06-04 10:00:00,132.61,133.53,132.61,132.98,223950.0,131.0315,131.9405,131.0315,131.3971,223950.0
2024-06-04 10:05:00,132.94,132.94,132.29,132.31,73056.0,131.3575,131.3575,130.7153,130.735,73056.0
2024-06-04 10:10:00,132.32,132.59,131.99,132.21,81751.0,130.7449,131.0117,130.4188,130.6362,81751.0
2024-06-04 10:15:00,132.19,132.82,132.15,132.69,73675.0,130.6165,131.239,130.5769,131.1105,73675.0
2024-06-04 10:20:00,132.61,132.93,132.25,132.3,33914.0,131.0315,131.3477,130.6758,130.7252,33914.0
2024-06-04 10:25:00,132.26,132.94,132.26,132.92,44996.0,130.6856,131.3575,130.6856,131.3378,44996.0
2024-06-04 10:30:00,132.89,133.21,132.7,132.78,55013.0,131.3081,131.6243,131.1204,131.1994,55013.0
2024-06-04 10:35:00,132.81,132.83,132.43,132.82,43730.0,131.2291,131.2488,130.8536,131.239,43730.0
2024-06-04 10:40:00,132.87,133.21,132.86,133.09,42551.0,131.2884,131.6243,131.2785,131.5058,42551.0
2024-06-04 10:45:00,133.14,133.18,132.55,132.74,38876.0,131.5552,131.5947,130.9722,131.1599,38876.0
2024-06-04 10:50:00,132.68,132.87,132.51,132.67,32563.0,131.1006,131.2884,130.9327,131.0908,32563.0
2024-06-04 10:55:00,132.64,132.64,132.06,132.15,32588.0,131.0611,131.0611,130.488,130.5769,32588.0
2024-06-04 11:00:00,132.17,132.34,132.02,132.2,25684.0,130.5967,130.7647,130.4485,130.6263,25684.0
2024-06-04 11:05:00,132.2,132.32,131.9,132.16,23997.0,130.6263,130.7449,130.3299,130.5868,23997.0
2024-06-04 11:10:00,132.22,132.35,131.96,132.0,24021.0,130.6461,130.7746,130.3892,130.4287,24021.0
2024-06-04 11:15:00,131.98,132.48,131.98,132.39,20705.0,130.409,130.903,130.409,130.8141,20705.0
2024-06-04 11:20:00,132.41,132.65,132.38,132.42,24158.0,130.8338,131.071,130.8042,130.8437,24158.0
2024-06-04 11:25:00,132.42,132.46,132.08,132.08,22129.0,130.8437,130.8833,130.5078,130.5078,22129.0
2024-06-04 11:30:00,132.02,132.08,131.59,131.71,50632.0,130.4485,130.5078,130.0236,130.1422,50632.0
2024-06-04 11:35:00,131.75,131.91,131.53,131.81,12339.0,130.1817,130.3398,129.9643,130.241,12339.0
2024-06-04 11:40:00,131.91,131.96,131.76,131.88,33061.0,130.3398,130.3892,130.1916,130.3102,33061.0
2024-06-04 11:45:00,131.97,132.05,131.73,131.84,24610.0,130.3991,130.4781,130.1619,130.2706,24610.0
2024-06-04 11:50:00,131.86,132.01,131.81,131.94,10431.0,130.2904,130.4386,130.241,130.3694,10431.0
2024-06-04 11:55:00,131.93,131.95,131.63,131.63,13639.0,130.3596,130.3793,130.0631,130.0631,13639.0
2024-06-04 12:00:00,131.64,131.78,131.4,131.71,24491.0,130.073,130.2113,129.8359,130.1422,24491.0
2024-06-04 12:05:00,131.78,131.78,131.39,131.54,41461.0,130.2113,130.2113,129.826,129.9742,41461.0
2024-06-04 12:10:00,131.54,131.65,131.45,131.6,24609.0,129.9742,130.0829,129.8853,130.0335,24609.0
2024-06-04 12:15:00,131.61,131.73,131.51,131.65,24666.0,130.0434,130.1619,129.9446,130.0829,24666.0
2024-06-04 12:20:00,131.64,131.81,131.52,131.81,15910.0,130.073,130.241,129.9544,130.241,15910.0
2024-06-04 12:25:00,131.78,132.25,131.78,132.2,29141.0,130.2113,130.6758,130.2113,130.6263,29141.0
2024-06-04 12:30:00,132.2,132.21,132.01,132.14,26938.0,130.6263,130.6362,130.4386,130.5671,26938.0
2024-06-04 12:35:00,132.16,132.22,131.91,132.17,30143.0,130.5868,130.6461,130.3398,130.5967,30143.0
2024-06-04 12:40:00,132.17,132.71,132.12,132.61,52393.0,130.5967,131.1303,130.5473,131.0315,52393.0
2024-06-04 12:45:00,132.6,132.89,132.58,132.77,23794.0,131.0216,131.3081,131.0018,131.1896,23794.0
2024-06-04 12:50:00,132.75,132.75,132.14,132.49,23294.0,131.1698,131.1698,130.5671,130.9129,23294.0
2024-06-04 12:55:00,132.5,132.64,132.5,132.57,15547.0,130.9228,131.0611,130.9228,130.9919,15547.0
2024-06-04 13:00:00,132.54,132.59,132.28,132.41,35090.0,130.9623,131.0117,130.7054,130.8338,35090.0
2024-06-04 13:05:00,132.48,132.48,131.98,132.1,29348.0,130.903,130.903,130.409,130.5275,29348.0
2024-06-04 13:10:00,132.17,132.57,132.14,132.49,13150.0,130.5967,130.9919,130.5671,130.9129,13150.0
2024-06-04 13:15:00,132.44,132.69,132.4,132.62,28616.0,130.8635,131.1105,130.824,131.0413,28616.0
2024-06-04 13:20:00,132.74,132.78,132.55,132.57,25916.0,131.1599,131.1994,130.9722,130.9919,25916.0
2024-06-04 13:25:00,132.55,132.96,132.32,132.94,31169.0,130.9722,131.3773,130.7449,131.3575,31169.0
2024-06-04 13:30:00,132.97,133.02,132.48,132.51,46047.0,131.3872,131.4366,130.903,130.9327,46047.0
2024-06-04 13:35:00,132.54,132.72,132.48,132.64,11488.0,130.9623,131.1402,130.903,131.0611,11488.0
2024-06-04 13:40:00,132.73,132.91,132.61,132.62,28243.0,131.15,131.3279,131.0315,131.0413,28243.0
2024-06-04 13:45:00,132.68,132.87,132.68,132.78,26956.0,131.1006,131.2884,131.1006,131.1994,26956.0
2024-06-04 13:50:00,132.85,132.95,132.68,132.91,28610.0,131.2686,131.3674,131.1006,131.3279,28610.0
2024-06-04 13:55:00,132.89,133.01,132.63,132.82,14872.0,131.3081,131.4267,131.0512,131.239,14872.0
2024-06-04 14:00:00,132.8,133.04,132.73,133.02,6248.0,131.2192,131.4563,131.15,131.4366,6248.0
2024-06-04 14:05:00,132.99,133.06,132.91,133.01,34488.0,131.4069,131.4761,131.3279,131.4267,34488.0
2024-06-04 14:10:00,132.99,133.33,132.92,133.23,29647.0,131.4069,131.7429,131.3378,131.6441,29647.0
2024-06-04 14:15:00,133.3,133.88,133.29,133.75,73200.0,131.7133,132.2864,131.7034,132.1579,73200.0
2024-06-04 14:20:00,133.79,134.42,133.75,134.36,43341.0,132.1974,132.8199,132.1579,132.7606,43341.0
2024-06-04 14:25:00,134.37,134.42,133.93,134.42,54016.0,132.7705,132.8199,132.3358,132.8199,54016.0
2024-06-04 14:30:00,134.43,134.47,134.05,134.11,40362.0,132.8298,132.8693,132.4543,132.5136,40362.0
2024-06-04 14:35:00,134.11,134.25,134.07,134.2,10516.0,132.5136,132.6519,132.4741,132.6025,10516.0
2024-06-04 14:40:00,134.17,134.48,134.1,134.45,26541.0,132.5729,132.8792,132.5037,132.8496,26541.0
2024-06-04 14:45:00,134.43,134.59,134.32,134.46,56033.0,132.8298,132.9879,132.7211,132.8594,56033.0
2024-06-04 14:50:00,134.46,134.58,134.29,134.31,18997.0,132.8594,132.978,132.6915,132.7112,18997.0
2024-06-04 14:55:00,134.33,134.39,133.89,134.02,27443.0,132.731,132.7903,132.2962,132.4247,27443.0
2024-06-04 15:00:00,133.98,134.0,132.86,133.0,82918.0,132.3852,132.4049,131.2785,131.4168,82918.0
2024-06-04 15:05:00,132.99,133.17,132.66,133.09,71297.0,131.4069,131.5848,131.0809,131.5058,71297.0
2024-06-04 15:10:00,133.09,133.45,133.08,133.16,37571.0,131.5058,131.8615,131.4959,131.5749,37571.0
2024-06-04 15:15:00,133.16,133.49,133.1,133.28,24211.0,131.5749,131.901,131.5156,131.6935,24211.0
2024-06-04 15:20:00,133.26,133.53,133.17,133.47,23407.0,131.6737,131.9405,131.5848,131.8812,23407.0
2024-06-04 15:25:00,133.44,133.56,133.26,133.44,19821.0,131.8516,131.9702,131.6737,131.8516,19821.0
2024-06-04 15:30:00,133.43,133.55,133.11,133.34,20221.0,131.8417,131.9603,131.5255,131.7528,20221.0
2024-06-04 15:35:00,133.36,133.41,132.94,133.17,25323.0,131.7725,131.8219,131.3575,131.5848,25323.0
2024-06-04 15:40:00,133.24,133.88,133.24,133.87,43932.0,131.654,132.2864,131.654,132.2765,43932.0
2024-06-04 15:45:00,133.85,133.94,133.38,133.71,49500.0,132.2567,132.3456,131.7923,132.1184,49500.0
2024-06-04 15:50:00,133.69,134.14,133.66,133.94,62496.0,132.0986,132.5433,132.069,132.3456,62496.0
2024-06-04 15:55:00,133.95,134.07,133.8,133.95,116656.0,132.3555,132.4741,132.2073,132.3555,116656.0
2024-06-05 09:30:00,135.73,135.82,135.29,135.42,167155.0,134.1143,134.2033,133.6796,133.808,167155.0
2024-06-05 09:35:00,135.41,135.43,135.11,135.17,87760.0,133.7981,133.8179,133.5017,133.561,87760.0
2024-06-05 09:40:00,135.15,135.41,135.1,135.36,58489.0,133.5412,133.7981,133.4918,133.7487,58489.0
2024-06-05 09:45:00,135.43,135.55,135.16,135.16,85863.0,133.8179,133.9365,133.5511,133.5511,85863.0
2024-06-05 09:50:00,135.16,135.27,134.81,135.11,71386.0,133.5511,133.6598,133.2053,133.5017,71386.0
2024-06-05 09:55:00,135.12,135.27,135.05,135.24,35089.0,133.5116,133.6598,133.4424,133.6302,35089.0
2024-06-05 10:00:00,135.14,135.22,134.24,135.04,165710.0,133.5314,133.6104,132.6421,133.4325,165710.0
2024-06-05 10:05:00,135.06,135.06,134.46,134.47,47362.0,133.4523,133.4523,132.8594,132.8693,47362.0
2024-06-05 10:10:00,134.43,134.79,134.43,134.67,28798.0,132.8298,133.1855,132.8298,133.0669,28798.0
2024-06-05 10:15:00,134.69,134.89,134.6,134.76,17694.0,133.0867,133.2843,132.9978,133.1559,17694.0
2024-06-05 10:20:00,134.81,135.43,134.77,135.23,95241.0,133.2053,133.8179,133.1658,133.6203,95241.0
2024-06-05 10:25:00,135.23,135.49,135.17,135.38,43193.0,133.6203,133.8772,133.561,133.7685,43193.0
2024-06-05 10:30:00,135.4,135.95,135.4,135.88,68057.0,133.7883,134.3317,133.7883,134.2625,68057.0
2024-06-05 10:35:00,135.87,136.04,135.63,135.87,101161.0,134.2527,134.4206,134.0155,134.2527,101161.0
2024-06-05 10:40:00,135.9,135.99,135.59,135.64,38297.0,134.2823,134.3712,133.976,134.0254,38297.0
2024-06-05 10:45:00,135.65,135.97,135.57,135.81,23483.0,134.0353,134.3515,133.9562,134.1934,23483.0
2024-06-05 10:50:00,135.81,135.95,135.76,135.9,14899.0,134.1934,134.3317,134.144,134.2823,14899.0
2024-06-05 10:55:00,135.86,135.96,135.79,135.9,22172.0,134.2428,134.3416,134.1736,134.2823,22172.0
2024-06-05 11:00:00,135.93,136.35,135.93,136.3,60149.0,134.3119,134.7269,134.3119,134.6775,60149.0
2024-06-05 11:05:00,136.28,136.36,136.02,136.02,30467.0,134.6578,134.7368,134.4009,134.4009,30467.0
2024-06-05 11:10:00,136.04,136.55,136.04,136.51,43434.0,134.4206,134.9246,134.4206,134.885,43434.0
2024-06-05 11:15:00,136.52,136.85,136.51,136.68,70452.0,134.8949,135.221,134.885,135.053,70452.0
2024-06-05 11:20:00,136.7,136.79,136.51,136.69,67054.0,135.0728,135.1617,134.885,135.0629,67054.0
2024-06-05 11:25:00,136.68,136.7,136.45,136.63,37362.0,135.053,135.0728,134.8258,135.0036,37362.0
2024-06-05 11:30:00,136.69,136.73,136.6,136.7,17463.0,135.0629,135.1024,134.974,135.0728,17463.0
2024-06-05 11:35:00,136.74,136.88,136.73,136.78,40759.0,135.1123,135.2506,135.1024,135.1518,40759.0
2024-06-05 11:40:00,136.8,137.04,136.77,136.96,26000.0,135.1716,135.4087,135.1419,135.3297,26000.0
2024-06-05 11:45:00,136.98,137.03,136.73,136.82,24336.0,135.3494,135.3989,135.1024,135.1914,24336.0
2024-06-05 11:50:00,136.83,136.9,136.63,136.77,17895.0,135.2012,135.2704,135.0036,135.1419,17895.0
2024-06-05 11:55:00,136.72,136.85,136.65,136.75,17432.0,135.0925,135.221,135.0234,135.1222,17432.0
2024-06-05 12:00:00,136.69,136.79,136.62,136.75,10486.0,135.0629,135.1617,134.9937,135.1222,10486.0
2024-06-05 12:05:00,136.69,136.76,136.63,136.63,9700.0,135.0629,135.1321,135.0036,135.0036,9700.0
2024-06-05 12:10:00,136.69,136.78,136.57,136.64,19380.0,135.0629,135.1518,134.9443,135.0135,19380.0
2024-06-05 12:15:00,136.62,136.7,136.54,136.66,13341.0,134.9937,135.0728,134.9147,135.0333,13341.0
2024-06-05 12:20:00,136.59,136.82,136.59,136.8,23905.0,134.9641,135.1914,134.9641,135.1716,23905.0
2024-06-05 12:25:00,136.8,136.88,136.7,136.82,21064.0,135.1716,135.2506,135.0728,135.1914,21064.0
2024-06-05 12:30:00,136.8,137.03,136.77,136.99,23883.0,135.1716,135.3989,135.1419,135.3593,23883.0
2024-06-05 12:35:00,136.99,137.26,136.97,137.11,56005.0,135.3593,135.6261,135.3396,135.4779,56005.0
2024-06-05 12:40:00,137.12,137.22,137.08,137.15,20443.0,135.4878,135.5866,135.4483,135.5174,20443.0
2024-06-05 12:45:00,137.16,137.25,137.05,137.18,27116.0,135.5273,135.6162,135.4186,135.5471,27116.0
2024-06-05 12:50:00,137.23,137.33,137.23,137.27,26155.0,135.5965,135.6953,135.5965,135.636,26155.0
2024-06-05 12:55:00,137.27,137.3,137.19,137.21,12041.0,135.636,135.6656,135.5569,135.5767,12041.0
2024-06-05 13:00:00,137.18,137.43,137.1,137.35,31652.0,135.5471,135.7941,135.468,135.715,31652.0
2024-06-05 13:05:00,137.37,137.47,137.32,137.37,20517.0,135.7348,135.8336,135.6854,135.7348,20517.0
2024-06-05 13:10:00,137.41,137.45,137.36,137.39,15719.0,135.7743,135.8139,135.7249,135.7546,15719.0
2024-06-05 13:15:00,137.4,137.43,137.11,137.14,40563.0,135.7644,135.7941,135.4779,135.5075,40563.0
2024-06-05 13:20:00,137.17,137.17,136.83,137.04,29597.0,135.5372,135.5372,135.2012,135.4087,29597.0
2024-06-05 13:25:00,137.03,137.29,136.92,137.28,10470.0,135.3989,135.6558,135.2902,135.6459,10470.0
2024-06-05 13:30:00,137.28,137.4,137.28,137.36,23813.0,135.6459,135.7644,135.6459,135.7249,23813.0
2024-06-05 13:35:00,137.36,137.45,137.32,137.45,21808.0,135.7249,135.8139,135.6854,135.8139,21808.0
2024-06-05 13:40:00,137.47,137.56,137.2,137.36,29893.0,135.8336,135.9225,135.5668,135.7249,29893.0
2024-06-05 13:45:00,137.4,137.5,137.31,137.49,24028.0,135.7644,135.8633,135.6755,135.8534,24028.0
2024-06-05 13:50:00,137.44,137.57,137.41,137.55,7503.0,135.804,135.9324,135.7743,135.9127,7503.0
2024-06-05 13:55:00,137.57,137.69,137.56,137.68,13474.0,135.9324,136.051,135.9225,136.0411,13474.0
2024-06-05 14:00:00,137.67,137.79,137.56,137.71,28819.0,136.0312,136.1498,135.9225,136.0708,28819.0
2024-06-05 14:05:00,137.69,137.69,137.49,137.65,35883.0,136.051,136.051,135.8534,136.0115,35883.0
2024-06-05 14:10:00,137.7,137.77,137.56,137.58,30366.0,136.0609,136.13,135.9225,135.9423,30366.0
2024-06-05 14:15:00,137.54,137.64,137.53,137.63,4701.0,135.9028,136.0016,135.8929,135.9917,4701.0
2024-06-05 14:20:00,137.65,137.73,137.54,137.64,13383.0,136.0115,136.0905,135.9028,136.0016,13383.0
2024-06-05 14:25:00,137.7,137.84,137.65,137.84,16092.0,136.0609,136.1992,136.0115,136.1992,16092.0
2024-06-05 14:30:00,137.85,138.2,137.8,138.08,66717.0,136.2091,136.5549,136.1597,136.4364,66717.0
2024-06-05 14:35:00,138.07,138.12,138.0,138.05,37212.0,136.4265,136.4759,136.3573,136.4067,37212.0
2024-06-05 14:40:00,138.11,138.23,138.07,138.2,21885.0,136.466,136.5846,136.4265,136.5549,21885.0
2024-06-05 14:45:00,138.22,138.22,138.07,138.08,9973.0,136.5747,136.5747,136.4265,136.4364,9973.0
2024-06-05 14:50:00,138.1,138.22,138.1,138.19,11225.0,136.4561,136.5747,136.4561,136.545,11225.0
2024-06-05 14:55:00,138.19,138.23,138.12,138.16,10856.0,136.545,136.5846,136.4759,136.5154,10856.0
2024-06-05 15:00:00,138.09,138.33,138.03,138.17,37781.0,136.4462,136.6834,136.387,136.5253,37781.0
2024-06-05 15:05:00,138.2,138.26,138.11,138.19,16832.0,136.5549,136.6142,136.466,136.545,16832.0
2024-06-05 15:10:00,138.18,138.31,138.12,138.29,26006.0,136.5352,136.6636,136.4759,136.6439,26006.0
2024-06-05 15:15:00,138.25,138.37,138.19,138.32,27711.0,136.6043,136.7229,136.545,136.6735,27711.0
2024-06-05 15:20:00,138.27,138.34,138.2,138.24,35639.0,136.6241,136.6933,136.5549,136.5945,35639.0
2024-06-05 15:25:00,138.23,138.23,137.97,138.02,33790.0,136.5846,136.5846,136.3277,136.3771,33790.0
2024-06-05 15:30:00,138.0,138.1,137.88,138.07,30070.0,136.3573,136.4561,136.2387,136.4265,30070.0
2024-06-05 15:35:00,138.06,138.3,138.05,138.29,14602.0,136.4166,136.6537,136.4067,136.6439,14602.0
2024-06-05 15:40:00,138.25,138.28,138.01,138.06,21892.0,136.6043,136.634,136.3672,136.4166,21892.0
2024-06-05 15:45:00,138.06,138.07,137.77,137.85,27006.0,136.4166,136.4265,136.13,136.2091,27006.0
2024-06-05 15:50:00,137.86,138.57,137.64,138.55,95564.0,136.219,136.9205,136.0016,136.9008,95564.0
2024-06-05 15:55:00,138.55,138.75,138.48,138.71,220989.0,136.9008,137.0984,136.8316,137.0589,220989.0
2024-06-06 09:30:00,138.98,138.99,138.71,138.88,139529.0,137.3256,137.3355,137.0589,137.2268,139529.0
2024-06-06 09:35:00,138.89,139.07,138.81,139.04,92815.0,137.2367,137.4146,137.1577,137.3849,92815.0
2024-06-06 09:40:00,139.07,139.27,139.0,139.26,62009.0,137.4146,137.6122,137.3454,137.6023,62009.0
2024-06-06 09:45:00,139.26,139.29,138.92,138.95,59177.0,137.6023,137.632,137.2664,137.296,59177.0
2024-06-06 09:50:00,139.01,139.13,138.78,138.87,41686.0,137.3553,137.4739,137.128,137.217,41686.0
2024-06-06 09:55:00,138.82,138.97,138.44,138.44,46019.0,137.1675,137.3158,136.7921,136.7921,46019.0
2024-06-06 10:00:00,138.46,138.85,138.46,138.69,33384.0,136.8118,137.1972,136.8118,137.0391,33384.0
2024-06-06 10:05:00,138.63,138.91,138.55,138.73,56652.0,136.9798,137.2565,136.9008,137.0786,56652.0
2024-06-06 10:10:00,138.85,138.93,138.7,138.72,40794.0,137.1972,137.2762,137.049,137.0687,40794.0
2024-06-06 10:15:00,138.76,138.82,138.6,138.81,24806.0,137.1083,137.1675,136.9502,137.1577,24806.0
2024-06-06 10:20:00,138.75,139.11,138.6,139.1,51981.0,137.0984,137.4541,136.9502,137.4442,51981.0
2024-06-06 10:25:00,139.04,139.05,138.7,139.03,53184.0,137.3849,137.3948,137.049,137.375,53184.0
2024-06-06 10:30:00,138.95,138.95,138.74,138.77,25125.0,137.296,137.296,137.0885,137.1181,25125.0
2024-06-06 10:35:00,138.79,138.97,138.69,138.82,14118.0,137.1379,137.3158,137.0391,137.1675,14118.0
2024-06-06 10:40:00,138.8,138.86,138.66,138.85,40198.0,137.1478,137.2071,137.0095,137.1972,40198.0
2024-06-06 10:45:00,138.83,138.91,138.72,138.83,14586.0,137.1774,137.2565,137.0687,137.1774,14586.0
2024-06-06 10:50:00,138.81,138.82,138.47,138.71,33204.0,137.1577,137.1675,136.8217,137.0589,33204.0
2024-06-06 10:55:00,138.7,138.81,138.54,138.54,28152.0,137.049,137.1577,136.8909,136.8909,28152.0
2024-06-06 11:00:00,138.52,138.67,138.34,138.61,17645.0,136.8711,137.0193,136.6933,136.96,17645.0
2024-06-06 11:05:00,138.61,138.76,138.53,138.75,9723.0,136.96,137.1083,136.881,137.0984,9723.0
2024-06-06 11:10:00,138.72,138.72,138.59,138.62,6117.0,137.0687,137.0687,136.9403,136.9699,6117.0
2024-06-06 11:15:00,138.67,138.76,138.57,138.66,10962.0,137.0193,137.1083,136.9205,137.0095,10962.0
2024-06-06 11:20:00,138.68,138.7,138.45,138.53,6220.0,137.0292,137.049,136.802,136.881,6220.0
2024-06-06 11:25:00,138.53,138.61,138.42,138.51,5028.0,136.881,136.96,136.7723,136.8612,5028.0
2024-06-06 11:30:00,138.54,138.57,138.34,138.41,10021.0,136.8909,136.9205,136.6933,136.7624,10021.0
2024-06-06 11:35:00,138.41,138.53,138.35,138.39,8868.0,136.7624,136.881,136.7031,136.7427,8868.0
2024-06-06 11:40:00,138.37,138.45,138.25,138.26,43802.0,136.7229,136.802,136.6043,136.6142,43802.0
2024-06-06 11:45:00,138.28,138.41,138.27,138.33,39087.0,136.634,136.7624,136.6241,136.6834,39087.0
2024-06-06 11:50:00,138.34,138.48,138.34,138.4,16141.0,136.6933,136.8316,136.6933,136.7525,16141.0
2024-06-06 11:55:00,138.41,138.41,138.23,138.25,30804.0,136.7624,136.7624,136.5846,136.6043,30804.0
2024-06-06 12:00:00,138.26,138.35,138.17,138.29,11709.0,136.6142,136.7031,136.5253,136.6439,11709.0
2024-06-06 12:05:00,138.34,138.35,138.18,138.28,4428.0,136.6933,136.7031,136.5352,136.634,4428.0
2024-06-06 12:10:00,138.28,138.33,138.16,138.18,5529.0,136.634,136.6834,136.5154,136.5352,5529.0
2024-06-06 12:15:00,138.21,138.21,137.82,138.08,36615.0,136.5648,136.5648,136.1795,136.4364,36615.0
2024-06-06 12:20:00,138.1,138.13,137.91,138.07,21051.0,136.4561,136.4858,136.2684,136.4265,21051.0
2024-06-06 12:25:00,138.07,138.15,137.85,137.87,13794.0,136.4265,136.5055,136.2091,136.2289,13794.0
2024-06-06 12:30:00,137.98,137.98,137.75,137.78,14752.0,136.3375,136.3375,136.1103,136.1399,14752.0
2024-06-06 12:35:00,137.74,137.84,137.6,137.78,16965.0,136.1004,136.1992,135.9621,136.1399,16965.0
2024-06-06 12:40:00,137.74,137.75,137.59,137.65,13330.0,136.1004,136.1103,135.9522,136.0115,13330.0
2024-06-06 12:45:00,137.65,137.88,137.64,137.76,13133.0,136.0115,136.2387,136.0016,136.1202,13133.0
2024-06-06 12:50:00,137.81,137.85,137.71,137.77,5457.0,136.1696,136.2091,136.0708,136.13,5457.0
2024-06-06 12:55:00,137.77,137.8,137.62,137.74,6615.0,136.13,136.1597,135.9818,136.1004,6615.0
2024-06-06 13:00:00,137.73,138.03,137.62,138.02,26216.0,136.0905,136.387,135.9818,136.3771,26216.0
2024-06-06 13:05:00,138.03,138.03,137.75,137.83,12938.0,136.387,136.387,136.1103,136.1893,12938.0
2024-06-06 13:10:00,137.87,138.05,137.84,137.96,20536.0,136.2289,136.4067,136.1992,136.3178,20536.0
2024-06-06 13:15:00,137.97,138.15,137.93,138.1,30943.0,136.3277,136.5055,136.2881,136.4561,30943.0
2024-06-06 13:20:00,138.13,138.3,138.03,138.28,27171.0,136.4858,136.6537,136.387,136.634,27171.0
2024-06-06 13:25:00,138.29,138.39,138.21,138.28,25982.0,136.6439,136.7427,136.5648,136.634,25982.0
2024-06-06 13:30:00,138.29,138.36,138.26,138.36,13069.0,136.6439,136.713,136.6142,136.713,13069.0
2024-06-06 13:35:00,138.35,138.53,138.31,138.46,27419.0,136.7031,136.881,136.6636,136.8118,27419.0
2024-06-06 13:40:00,138.44,138.45,138.29,138.37,12078.0,136.7921,136.802,136.6439,136.7229,12078.0
2024-06-06 13:45:00,138.34,138.39,138.16,138.21,15701.0,136.6933,136.7427,136.5154,136.5648,15701.0
2024-06-06 13:50:00,138.22,138.47,138.22,138.47,15997.0,136.5747,136.8217,136.5747,136.8217,15997.0
2024-06-06 13:55:00,138.48,138.51,138.29,138.33,11003.0,136.8316,136.8612,136.6439,136.6834,11003.0
2024-06-06 14:00:00,138.29,138.39,137.99,138.0,21988.0,136.6439,136.7427,136.3474,136.3573,21988.0
2024-06-06 14:05:00,137.97,137.97,137.31,137.32,76179.0,136.3277,136.3277,135.6755,135.6854,76179.0
2024-06-06 14:10:00,137.3,137.62,137.14,137.57,44630.0,135.6656,135.9818,135.5075,135.9324,44630.0
2024-06-06 14:15:00,137.56,137.93,137.41,137.85,26330.0,135.9225,136.2881,135.7743,136.2091,26330.0
2024-06-06 14:20:00,137.81,137.96,137.69,137.89,10176.0,136.1696,136.3178,136.051,136.2486,10176.0
2024-06-06 14:25:00,137.89,137.91,137.77,137.9,10901.0,136.2486,136.2684,136.13,136.2585,10901.0
2024-06-06 14:30:00,137.88,137.99,137.69,137.99,11175.0,136.2387,136.3474,136.051,136.3474,11175.0
2024-06-06 14:35:00,137.99,138.09,137.82,137.96,12971.0,136.3474,136.4462,136.1795,136.3178,12971.0
2024-06-06 14:40:00,137.96,138.25,137.96,138.04,40287.0,136.3178,136.6043,136.3178,136.3968,40287.0
2024-06-06 14:45:00,138.12,138.31,138.1,138.29,12560.0,136.4759,136.6636,136.4561,136.6439,12560.0
2024-06-06 14:50:00,138.3,138.61,138.27,138.58,35001.0,136.6537,136.96,136.6241,136.9304,35001.0
2024-06-06 14:55:00,138.58,138.59,138.48,138.5,21236.0,136.9304,136.9403,136.8316,136.8514,21236.0
2024-06-06 15:00:00,138.43,138.55,138.37,138.45,30499.0,136.7822,136.9008,136.7229,136.802,30499.0
2024-06-06 15:05:00,138.55,138.64,138.51,138.64,16539.0,136.9008,136.9897,136.8612,136.9897,16539.0
2024-06-06 15:10:00,138.64,138.66,138.28,138.33,44065.0,136.9897,137.0095,136.634,136.6834,44065.0
2024-06-06 15:15:00,138.31,138.42,138.31,138.41,5008.0,136.6636,136.7723,136.6636,136.7624,5008.0
2024-06-06 15:20:00,138.42,138.45,138.18,138.29,33774.0,136.7723,136.802,136.5352,136.6439,33774.0
2024-06-06 15:25:00,138.28,138.61,138.2,138.56,19273.0,136.634,136.96,136.5549,136.9106,19273.0
2024-06-06 15:30:00,138.48,138.57,138.37,138.39,12366.0,136.8316,136.9205,136.7229,136.7427,12366.0
2024-06-06 15:35:00,138.43,138.55,138.26,138.42,19734.0,136.7822,136.9008,136.6142,136.7723,19734.0
2024-06-06 15:40:00,138.36,138.4,138.18,138.28,18760.0,136.713,136.7525,136.5352,136.634,18760.0
2024-06-06 15:45:00,138.27,138.66,138.19,138.55,26969.0,136.6241,137.0095,136.545,136.9008,26969.0
2024-06-06 15:50:00,138.55,138.65,138.35,138.54,65716.0,136.9008,136.9996,136.7031,136.8909,65716.0
2024-06-06 15:55:00,138.5,138.72,138.34,138.67,115964.0,136.8514,137.0687,136.6933,137.0193,115964.0
2024-06-07 09:30:00,137.78,137.8,136.9,136.95,90254.0,136.1399,136.1597,135.2704,135.3198,90254.0
2024-06-07 09:35:00,136.94,137.31,136.94,137.16,22478.0,135.3099,135.6755,135.3099,135.5273,22478.0
2024-06-07 09:40:00,137.09,137.89,137.08,137.8,43975.0,135.4581,136.2486,135.4483,136.1597,43975.0
2024-06-07 09:45:00,137.79,137.94,137.67,137.94,50551.0,136.1498,136.298,136.0312,136.298,50551.0
2024-06-07 09:50:00,137.97,138.28,137.9,138.1,36844.0,136.3277,136.634,136.2585,136.4561,36844.0
2024-06-07 09:55:00,138.08,138.08,137.76,138.05,49657.0,136.4364,136.4364,136.1202,136.4067,49657.0
2024-06-07 10:00:00,138.08,138.3,137.96,138.19,35140.0,136.4364,136.6537,136.3178,136.545,35140.0
2024-06-07 10:05:00,138.21,138.31,138.09,138.25,30378.0,136.5648,136.6636,136.4462,136.6043,30378.0
2024-06-07 10:10:00,138.23,138.25,137.98,138.21,20077.0,136.5846,136.6043,136.3375,136.5648,20077.0
2024-06-07 10:15:00,138.24,138.54,138.1,138.52,47677.0,136.5945,136.8909,136.4561,136.8711,47677.0
2024-06-07 10:20:00,138.52,138.57,138.31,138.51,98081.0,136.8711,136.9205,136.6636,136.8612,98081.0
2024-06-07 10:25:00,138.5,138.62,138.36,138.54,69098.0,136.8514,136.9699,136.713,136.8909,69098.0
2024-06-07 10:30:00,138.52,138.54,138.34,138.5,19604.0,136.8711,136.8909,136.6933,136.8514,19604.0
2024-06-07 10:35:00,138.51,139.23,138.5,139.15,83084.0,136.8612,137.5727,136.8514,137.4936,83084.0
2024-06-07 10:40:00,139.14,139.61,139.14,139.57,56740.0,137.4837,137.9481,137.4837,137.9086,56740.0
2024-06-07 10:45:00,139.61,139.89,139.53,139.72,58213.0,137.9481,138.2248,137.8691,138.0568,58213.0
2024-06-07 10:50:00,139.75,139.75,139.34,139.43,52826.0,138.0865,138.0865,137.6814,137.7703,52826.0
2024-06-07 10:55:00,139.41,139.45,138.96,139.04,35450.0,137.7505,137.79,137.3059,137.3849,35450.0
2024-06-07 11:00:00,139.02,139.02,138.47,138.63,49198.0,137.3652,137.3652,136.8217,136.9798,49198.0
2024-06-07 11:05:00,138.65,138.65,138.12,138.28,53781.0,136.9996,136.9996,136.4759,136.634,53781.0
2024-06-07 11:10:00,138.29,138.44,138.02,138.43,44554.0,136.6439,136.7921,136.3771,136.7822,44554.0
2024-06-07 11:15:00,138.39,138.51,138.25,138.26,17082.0,136.7427,136.8612,136.6043,136.6142,17082.0
2024-06-07 11:20:00,138.28,138.74,138.18,138.74,29810.0,136.634,137.0885,136.5352,137.0885,29810.0
2024-06-07 11:25:00,138.8,138.83,138.58,138.79,26021.0,137.1478,137.1774,136.9304,137.1379,26021.0
2024-06-07 11:30:00,138.81,139.15,138.8,138.98,19353.0,137.1577,137.4936,137.1478,137.3256,19353.0
2024-06-07 11:35:00,138.96,138.98,138.6,138.75,20751.0,137.3059,137.3256,136.9502,137.0984,20751.0
2024-06-07 11:40:00,138.81,138.9,138.57,138.64,11095.0,137.1577,137.2466,136.9205,136.9897,11095.0
2024-06-07 11:45:00,138.68,138.91,138.67,138.84,8650.0,137.0292,137.2565,137.0193,137.1873,8650.0
2024-06-07 11:50:00,138.84,138.94,138.75,138.78,5466.0,137.1873,137.2861,137.0984,137.128,5466.0
2024-06-07 11:55:00,138.77,139.03,138.77,138.99,13811.0,137.1181,137.375,137.1181,137.3355,13811.0
2024-06-07 12:00:00,138.91,138.92,138.68,138.84,9157.0,137.2565,137.2664,137.0292,137.1873,9157.0
2024-06-07 12:05:00,138.86,139.11,138.76,139.05,43868.0,137.2071,137.4541,137.1083,137.3948,43868.0
2024-06-07 12:10:00,139.06,139.23,139.01,139.01,37180.0,137.4047,137.5727,137.3553,137.3553,37180.0
2024-06-07 12:15:00,139.08,139.28,139.07,139.24,16395.0,137.4245,137.6221,137.4146,137.5825,16395.0
2024-06-07 12:20:00,139.28,139.31,139.2,139.3,31784.0,137.6221,137.6517,137.543,137.6418,31784.0
2024-06-07 12:25:00,139.37,139.54,139.28,139.52,31359.0,137.711,137.879,137.6221,137.8592,31359.0
2024-06-07 12:30:00,139.56,139.76,139.35,139.36,55977.0,137.8987,138.0964,137.6912,137.7011,55977.0
2024-06-07 12:35:00,139.36,139.39,139.13,139.21,22516.0,137.7011,137.7308,137.4739,137.5529,22516.0
2024-06-07 12:40:00,139.26,139.28,139.03,139.21,23286.0,137.6023,137.6221,137.375,137.5529,23286.0
2024-06-07 12:45:00,139.23,139.25,138.77,139.02,24262.0,137.5727,137.5924,137.1181,137.3652,24262.0
2024-06-07 12:50:00,139.06,139.51,139.06,139.51,31978.0,137.4047,137.8493,137.4047,137.8493,31978.0
2024-06-07 12:55:00,139.53,139.87,139.52,139.86,44804.0,137.8691,138.205,137.8592,138.1952,44804.0
2024-06-07 13:00:00,139.86,139.86,139.4,139.47,15899.0,138.1952,138.1952,137.7406,137.8098,15899.0
2024-06-07 13:05:00,139.5,139.67,139.5,139.59,3621.0,137.8395,138.0074,137.8395,137.9284,3621.0
2024-06-07 13:10:00,139.5,139.82,139.43,139.64,23643.0,137.8395,138.1556,137.7703,137.9778,23643.0
2024-06-07 13:15:00,139.66,139.83,139.6,139.83,9753.0,137.9975,138.1655,137.9383,138.1655,9753.0
2024-06-07 13:20:00,139.81,140.29,139.74,140.21,56476.0,138.1458,138.62,138.0766,138.541,56476.0
2024-06-07 13:25:00,140.25,140.25,139.64,139.74,23208.0,138.5805,138.5805,137.9778,138.0766,23208.0
2024-06-07 13:30:00,139.7,139.88,139.67,139.8,10285.0,138.0371,138.2149,138.0074,138.1359,10285.0
2024-06-07 13:35:00,139.83,139.87,139.51,139.69,10477.0,138.1655,138.205,137.8493,138.0272,10477.0
2024-06-07 13:40:00,139.68,139.69,139.48,139.63,4698.0,138.0173,138.0272,137.8197,137.9679,4698.0
2024-06-07 13:45:00,139.55,139.75,139.49,139.66,7332.0,137.8889,138.0865,137.8296,137.9975,7332.0
2024-06-07 13:50:00,139.73,139.88,139.68,139.72,11327.0,138.0667,138.2149,138.0173,138.0568,11327.0
2024-06-07 13:55:00,139.71,139.9,139.55,139.55,7955.0,138.047,138.2347,137.8889,137.8889,7955.0
2024-06-07 14:00:00,139.5,139.52,138.63,138.65,59773.0,137.8395,137.8592,136.9798,136.9996,59773.0
2024-06-07 14:05:00,138.7,138.72,138.05,138.28,41647.0,137.049,137.0687,136.4067,136.634,41647.0
2024-06-07 14:10:00,138.26,138.33,137.73,137.78,31873.0,136.6142,136.6834,136.0905,136.1399,31873.0
2024-06-07 14:15:00,137.75,138.07,137.64,137.98,31843.0,136.1103,136.4265,136.0016,136.3375,31843.0
2024-06-07 14:20:00,137.92,138.53,137.92,138.39,36327.0,136.2783,136.881,136.2783,136.7427,36327.0
2024-06-07 14:25:00,138.41,138.76,138.39,138.58,33288.0,136.7624,137.1083,136.7427,136.9304,33288.0
2024-06-07 14:30:00,138.54,138.72,138.47,138.5,29017.0,136.8909,137.0687,136.8217,136.8514,29017.0
2024-06-07 14:35:00,138.43,138.76,138.43,138.74,23236.0,136.7822,137.1083,136.7822,137.0885,23236.0
2024-06-07 14:40:00,138.72,139.08,138.71,139.08,40312.0,137.0687,137.4245,137.0589,137.4245,40312.0
2024-06-07 14:45:00,139.08,139.16,138.93,139.03,26385.0,137.4245,137.5035,137.2762,137.375,26385.0
2024-06-07 14:50:00,139.05,139.05,138.73,139.04,22555.0,137.3948,137.3948,137.0786,137.3849,22555.0
2024-06-07 14:55:00,139.06,139.09,138.85,138.89,21371.0,137.4047,137.4343,137.1972,137.2367,21371.0
2024-06-07 15:00:00,138.85,139.13,138.54,138.89,39918.0,137.1972,137.4739,136.8909,137.2367,39918.0
2024-06-07 15:05:00,138.97,138.97,138.48,138.48,20966.0,137.3158,137.3158,136.8316,136.8316,20966.0
2024-06-07 15:10:00,138.65,138.77,137.98,138.3,38964.0,136.9996,137.1181,136.3375,136.6537,38964.0
2024-06-07 15:15:00,138.31,138.6,138.1,138.19,61884.0,136.6636,136.9502,136.4561,136.545,61884.0
2024-06-07 15:20:00,138.17,138.41,137.9,138.26,31198.0,136.5253,136.7624,136.2585,136.6142,31198.0
2024-06-07 15:25:00,138.25,138.7,138.1,138.61,44552.0,136.6043,137.049,136.4561,136.96,44552.0
2024-06-07 15:30:00,138.59,138.73,138.4,138.53,32735.0,136.9403,137.0786,136.7525,136.881,32735.0
2024-06-07 15:35:00,138.5,138.54,138.26,138.33,53644.0,136.8514,136.8909,136.6142,136.6834,53644.0
2024-06-07 15:40:00,138.38,138.53,138.19,138.4,14686.0,136.7328,136.881,136.545,136.7525,14686.0
2024-06-07 15:45:00,138.36,138.36,138.0,138.11,29881.0,136.713,136.713,136.3573,136.466,29881.0
2024-06-07 15:50:00,138.07,138.35,137.85,138.19,62272.0,136.4265,136.7031,136.2091,136.545,62272.0
2024-06-07 15:55:00,138.18,138.41,137.83,138.02,216583.0,136.5352,136.7624,136.1893,136.3771,216583.0
2024-06-10 09:30:00,137.35,137.4,137.0,137.24,149459.0,135.715,135.7644,135.3692,135.6064,149459.0
2024-06-10 09:35:00,137.22,137.24,137.04,137.08,15651.0,135.5866,135.6064,135.4087,135.4483,15651.0
2024-06-10 09:40:00,137.08,137.22,136.91,137.04,81023.0,135.4483,135.5866,135.2803,135.4087,81023.0
2024-06-10 09:45:00,137.09,137.1,136.89,137.03,35028.0,135.4581,135.468,135.2605,135.3989,35028.0
2024-06-10 09:50:00,137.04,137.16,136.97,137.12,36933.0,135.4087,135.5273,135.3396,135.4878,36933.0
2024-06-10 09:55:00,137.16,137.38,137.06,137.28,67862.0,135.5273,135.7447,135.4285,135.6459,67862.0
2024-06-10 10:00:00,137.28,137.42,137.23,137.4,40082.0,135.6459,135.7842,135.5965,135.7644,40082.0
2024-06-10 10:05:00,137.39,137.66,137.37,137.64,38362.0,135.7546,136.0214,135.7348,136.0016,38362.0
2024-06-10 10:10:00,137.65,137.67,137.31,137.37,37439.0,136.0115,136.0312,135.6755,135.7348,37439.0
2024-06-10 10:15:00,137.39,137.51,137.37,137.46,23711.0,135.7546,135.8731,135.7348,135.8237,23711.0
2024-06-10 10:20:00,137.49,137.6,137.49,137.6,23004.0,135.8534,135.9621,135.8534,135.9621,23004.0
2024-06-10 10:25:00,137.58,137.7,137.52,137.67,33316.0,135.9423,136.0609,135.883,136.0312,33316.0
2024-06-10 10:30:00,137.67,137.76,137.56,137.56,57144.0,136.0312,136.1202,135.9225,135.9225,57144.0
2024-06-10 10:35:00,137.57,137.77,137.57,137.72,15030.0,135.9324,136.13,135.9324,136.0806,15030.0
2024-06-10 10:40:00,137.71,137.75,137.57,137.58,9683.0,136.0708,136.1103,135.9324,135.9423,9683.0
2024-06-10 10:45:00,137.68,137.87,137.66,137.79,20088.0,136.0411,136.2289,136.0214,136.1498,20088.0
2024-06-10 10:50:00,137.76,137.91,137.76,137.84,19188.0,136.1202,136.2684,136.1202,136.1992,19188.0
2024-06-10 10:55:00,137.83,137.83,137.7,137.78,15773.0,136.1893,136.1893,136.0609,136.1399,15773.0
2024-06-10 11:00:00,137.8,137.9,137.78,137.9,13192.0,136.1597,136.2585,136.1399,136.2585,13192.0
2024-06-10 11:05:00,137.91,138.07,137.84,138.03,185888.0,136.2684,136.4265,136.1992,136.387,185888.0
2024-06-10 11:10:00,138.03,138.03,137.81,137.92,60816.0,136.387,136.387,136.1696,136.2783,60816.0
2024-06-10 11:15:00,137.91,137.97,137.83,137.94,10936.0,136.2684,136.3277,136.1893,136.298,10936.0
2024-06-10 11:20:00,137.97,138.17,137.97,138.13,49010.0,136.3277,136.5253,136.3277,136.4858,49010.0
2024-06-10 11:25:00,138.14,138.29,138.14,138.26,19782.0,136.4956,136.6439,136.4956,136.6142,19782.0
2024-06-10 11:30:00,138.32,138.52,138.32,138.39,42841.0,136.6735,136.8711,136.6735,136.7427,42841.0
2024-06-10 11:35:00,138.39,138.39,138.24,138.38,18755.0,136.7427,136.7427,136.5945,136.7328,18755.0
2024-06-10 11:40:00,138.39,138.52,138.39,138.47,25956.0,136.7427,136.8711,136.7427,136.8217,25956.0
2024-06-10 11:45:00,138.44,138.44,138.33,138.43,18345.0,136.7921,136.7921,136.6834,136.7822,18345.0
2024-06-10 11:50:00,138.48,138.67,138.46,138.67,19233.0,136.8316,137.0193,136.8118,137.0193,19233.0
2024-06-10 11:55:00,138.75,138.8,138.37,138.48,25488.0,137.0984,137.1478,136.7229,136.8316,25488.0
2024-06-10 12:00:00,138.47,138.6,138.42,138.59,9051.0,136.8217,136.9502,136.7723,136.9403,9051.0
2024-06-10 12:05:00,138.56,138.57,138.45,138.47,5464.0,136.9106,136.9205,136.802,136.8217,5464.0
2024-06-10 12:10:00,138.54,138.64,138.54,138.6,5400.0,136.8909,136.9897,136.8909,136.9502,5400.0
2024-06-10 12:15:00,138.69,138.87,138.67,138.73,18481.0,137.0391,137.217,137.0193,137.0786,18481.0
2024-06-10 12:20:00,138.71,138.8,138.6,138.64,12198.0,137.0589,137.1478,136.9502,136.9897,12198.0
2024-06-10 12:25:00,138.66,138.7,138.53,138.66,12051.0,137.0095,137.049,136.881,137.0095,12051.0
2024-06-10 12:30:00,138.66,138.67,138.5,138.63,6256.0,137.0095,137.0193,136.8514,136.9798,6256.0
2024-06-10 12:35:00,138.66,138.7,138.61,138.66,3975.0,137.0095,137.049,136.96,137.0095,3975.0
2024-06-10 12:40:00,138.66,138.8,138.66,138.8,4995.0,137.0095,137.1478,137.0095,137.1478,4995.0
2024-06-10 12:45:00,138.78,138.78,138.54,138.61,4290.0,137.128,137.128,136.8909,136.96,4290.0
2024-06-10 12:50:00,138.63,138.74,138.63,138.72,6727.0,136.9798,137.0885,136.9798,137.0687,6727.0
2024-06-10 12:55:00,138.68,138.72,138.61,138.64,4607.0,137.0292,137.0687,136.96,136.9897,4607.0
2024-06-10 13:00:00,138.59,138.59,138.27,138.58,20940.0,136.9403,136.9403,136.6241,136.9304,20940.0
2024-06-10 13:05:00,138.55,138.63,138.41,138.43,6350.0,136.9008,136.9798,136.7624,136.7822,6350.0
2024-06-10 13:10:00,138.41,138.47,138.22,138.39,12331.0,136.7624,136.8217,136.5747,136.7427,12331.0
2024-06-10 13:15:00,138.36,138.39,138.18,138.38,10527.0,136.713,136.7427,136.5352,136.7328,10527.0
2024-06-10 13:20:00,138.4,138.51,138.4,138.42,7635.0,136.7525,136.8612,136.7525,136.7723,7635.0
2024-06-10 13:25:00,138.41,138.48,138.23,138.23,12901.0,136.7624,136.8316,136.5846,136.5846,12901.0
2024-06-10 13:30:00,138.23,138.37,138.16,138.31,16445.0,136.5846,136.7229,136.5154,136.6636,16445.0
2024-06-10 13:35:00,138.34,138.34,138.17,138.22,4913.0,136.6933,136.6933,136.5253,136.5747,4913.0
2024-06-10 13:40:00,138.27,138.59,138.23,138.57,17535.0,136.6241,136.9403,136.5846,136.9205,17535.0
2024-06-10 13:45:00,138.58,139.31,138.57,139.16,64464.0,136.9304,137.6517,136.9205,137.5035,64464.0
2024-06-10 13:50:00,139.24,139.24,138.96,139.08,29078.0,137.5825,137.5825,137.3059,137.4245,29078.0
2024-06-10 13:55:00,139.07,139.11,138.9,138.95,9195.0,137.4146,137.4541,137.2466,137.296,9195.0
2024-06-10 14:00:00,138.98,138.98,138.76,138.9,28677.0,137.3256,137.3256,137.1083,137.2466,28677.0
2024-06-10 14:05:00,138.94,139.19,138.77,138.78,35667.0,137.2861,137.5331,137.1181,137.128,35667.0
2024-06-10 14:10:00,138.83,138.91,138.76,138.82,15826.0,137.1774,137.2565,137.1083,137.1675,15826.0
2024-06-10 14:15:00,138.81,138.96,138.48,138.52,26297.0,137.1577,137.3059,136.8316,136.8711,26297.0
2024-06-10 14:20:00,138.51,138.7,138.33,138.52,24352.0,136.8612,137.049,136.6834,136.8711,24352.0
2024-06-10 14:25:00,138.52,138.69,138.31,138.39,34595.0,136.8711,137.0391,136.6636,136.7427,34595.0
2024-06-10 14:30:00,138.34,138.38,138.2,138.31,19988.0,136.6933,136.7328,136.5549,136.6636,19988.0
2024-06-10 14:35:00,138.38,138.84,138.37,138.69,25607.0,136.7328,137.1873,136.7229,137.0391,25607.0
2024-06-10 14:40:00,138.73,138.92,138.66,138.81,20922.0,137.0786,137.2664,137.0095,137.1577,20922.0
2024-06-10 14:45:00,138.82,138.94,138.77,138.9,7277.0,137.1675,137.2861,137.1181,137.2466,7277.0
2024-06-10 14:50:00,138.87,138.96,138.76,138.89,5049.0,137.217,137.3059,137.1083,137.2367,5049.0
2024-06-10 14:55:00,138.91,138.95,138.73,138.77,13712.0,137.2565,137.296,137.0786,137.1181,13712.0
2024-06-10 15:00:00,138.76,139.1,138.75,139.05,17247.0,137.1083,137.4442,137.0984,137.3948,17247.0
2024-06-10 15:05:00,139.03,139.09,138.91,138.92,5989.0,137.375,137.4343,137.2565,137.2664,5989.0
2024-06-10 15:10:00,138.9,139.37,138.87,139.36,19476.0,137.2466,137.711,137.217,137.7011,19476.0
2024-06-10 15:15:00,139.37,139.54,138.98,139.13,38939.0,137.711,137.879,137.3256,137.4739,38939.0
2024-06-10 15:20:00,139.17,139.38,139.06,139.06,19690.0,137.5134,137.7209,137.4047,137.4047,19690.0
2024-06-10 15:25:00,139.07,139.24,138.97,139.21,16327.0,137.4146,137.5825,137.3158,137.5529,16327.0
2024-06-10 15:30:00,139.18,139.18,138.84,138.89,15777.0,137.5233,137.5233,137.1873,137.2367,15777.0
2024-06-10 15:35:00,138.86,138.97,138.83,138.84,5890.0,137.2071,137.3158,137.1774,137.1873,5890.0
2024-06-10 15:40:00,138.85,139.18,138.82,138.9,24059.0,137.1972,137.5233,137.1675,137.2466,24059.0
2024-06-10 15:45:00,138.84,138.86,138.67,138.67,33394.0,137.1873,137.2071,137.0193,137.0193,33394.0
2024-06-10 15:50:00,138.63,139.1,138.55,139.01,50050.0,136.9798,137.4442,136.9008,137.3553,50050.0
2024-06-10 15:55:00,138.99,139.33,138.79,139.27,136775.0,137.3355,137.6715,137.1379,137.6122,136775.0
2024-06-11 09:30:00,138.01,138.06,137.45,137.62,103907.0,136.3672,136.4166,135.8139,135.9818,103907.0
2024-06-11 09:35:00,137.62,137.7,137.42,137.47,45594.0,135.9818,136.0609,135.7842,135.8336,45594.0
2024-06-11 09:40:00,137.43,137.53,137.24,137.28,32054.0,135.7941,135.8929,135.6064,135.6459,32054.0
2024-06-11 09:45:00,137.31,137.31,136.41,136.47,138685.0,135.6755,135.6755,134.7862,134.8455,138685.0
2024-06-11 09:50:00,136.45,136.88,136.4,136.47,66122.0,134.8258,135.2506,134.7764,134.8455,66122.0
2024-06-11 09:55:00,136.46,136.96,136.42,136.96,31301.0,134.8356,135.3297,134.7961,135.3297,31301.0
2024-06-11 10:00:00,136.96,137.22,136.82,137.04,54855.0,135.3297,135.5866,135.1914,135.4087,54855.0
2024-06-11 10:05:00,137.03,137.31,137.03,137.23,49463.0,135.3989,135.6755,135.3989,135.5965,49463.0
2024-06-11 10:10:00,137.19,137.51,137.19,137.41,46593.0,135.5569,135.8731,135.5569,135.7743,46593.0
2024-06-11 10:15:00,137.43,137.57,137.31,137.41,26994.0,135.7941,135.9324,135.6755,135.7743,26994.0
2024-06-11 10:20:00,137.43,137.68,137.41,137.68,63690.0,135.7941,136.0411,135.7743,136.0411,63690.0
2024-06-11 10:25:00,137.68,137.77,137.6,137.71,19058.0,136.0411,136.13,135.9621,136.0708,19058.0
2024-06-11 10:30:00,137.68,137.77,137.62,137.73,29339.0,136.0411,136.13,135.9818,136.0905,29339.0
2024-06-11 10:35:00,137.76,137.87,137.72,137.87,31449.0,136.1202,136.2289,136.0806,136.2289,31449.0
2024-06-11 10:40:00,137.86,138.22,137.85,138.14,51035.0,136.219,136.5747,136.2091,136.4956,51035.0
2024-06-11 10:45:00,138.14,138.16,137.97,138.14,14893.0,136.4956,136.5154,136.3277,136.4956,14893.0
2024-06-11 10:50:00,138.14,138.38,138.1,138.35,21372.0,136.4956,136.7328,136.4561,136.7031,21372.0
2024-06-11 10:55:00,138.38,138.48,138.32,138.46,17160.0,136.7328,136.8316,136.6735,136.8118,17160.0
2024-06-11 11:00:00,138.48,138.51,138.18,138.19,33562.0,136.8316,136.8612,136.5352,136.545,33562.0
2024-06-11 11:05:00,138.18,138.23,138.04,138.09,20857.0,136.5352,136.5846,136.3968,136.4462,20857.0
2024-06-11 11:10:00,138.1,138.24,138.03,138.05,13850.0,136.4561,136.5945,136.387,136.4067,13850.0
2024-06-11 11:15:00,138.05,138.19,137.92,138.19,16977.0,136.4067,136.545,136.2783,136.545,16977.0
2024-06-11 11:20:00,138.2,138.29,138.19,138.25,17172.0,136.5549,136.6439,136.545,136.6043,17172.0
2024-06-11 11:25:00,138.22,138.32,138.22,138.27,6678.0,136.5747,136.6735,136.5747,136.6241,6678.0
2024-06-11 11:30:00,138.27,138.53,138.27,138.43,33288.0,136.6241,136.881,136.6241,136.7822,33288.0
2024-06-11 11:35:00,138.42,138.48,138.16,138.21,43170.0,136.7723,136.8316,136.5154,136.5648,43170.0
2024-06-11 11:40:00,138.21,138.21,137.73,137.96,57060.0,136.5648,136.5648,136.0905,136.3178,57060.0
2024-06-11 11:45:00,137.91,138.13,137.86,137.88,34605.0,136.2684,136.4858,136.219,136.2387,34605.0
2024-06-11 11:50:00,137.82,137.99,137.68,137.9,38176.0,136.1795,136.3474,136.0411,136.2585,38176.0
2024-06-11 11:55:00,137.92,137.95,137.78,137.83,14573.0,136.2783,136.3079,136.1399,136.1893,14573.0
2024-06-11 12:00:00,137.78,137.89,137.65,137.85,33990.0,136.1399,136.2486,136.0115,136.2091,33990.0
2024-06-11 12:05:00,137.85,137.93,137.84,137.86,9302.0,136.2091,136.2881,136.1992,136.219,9302.0
2024-06-11 12:10:00,137.93,137.97,137.8,137.94,7248.0,136.2881,136.3277,136.1597,136.298,7248.0
2024-06-11 12:15:00,137.94,137.98,137.77,137.77,19495.0,136.298,136.3375,136.13,136.13,19495.0
2024-06-11 12:20:00,137.8,137.86,137.58,137.69,12564.0,136.1597,136.219,135.9423,136.051,12564.0
2024-06-11 12:25:00,137.68,137.88,137.68,137.82,8006.0,136.0411,136.2387,136.0411,136.1795,8006.0
2024-06-11 12:30:00,137.83,137.9,137.77,137.9,9285.0,136.1893,136.2585,136.13,136.2585,9285.0
2024-06-11 12:35:00,137.94,138.03,137.84,137.95,26274.0,136.298,136.387,136.1992,136.3079,26274.0
2024-06-11 12:40:00,137.92,138.13,137.9,138.12,12225.0,136.2783,136.4858,136.2585,136.4759,12225.0
2024-06-11 12:45:00,138.1,138.13,137.9,137.96,14842.0,136.4561,136.4858,136.2585,136.3178,14842.0
2024-06-11 12:50:00,137.92,138.0,137.89,137.98,5318.0,136.2783,136.3573,136.2486,136.3375,5318.0
2024-06-11 12:55:00,138.02,138.09,137.91,138.02,5888.0,136.3771,136.4462,136.2684,136.3771,5888.0
2024-06-11 13:00:00,138.02,138.51,137.73,138.42,46023.0,136.3771,136.8612,136.0905,136.7723,46023.0
2024-06-11 13:05:00,138.46,138.55,138.21,138.32,26734.0,136.8118,136.9008,136.5648,136.6735,26734.0
2024-06-11 13:10:00,138.36,138.56,138.35,138.47,17544.0,136.713,136.9106,136.7031,136.8217,17544.0
2024-06-11 13:15:00,138.5,138.53,138.25,138.29,14460.0,136.8514,136.881,136.6043,136.6439,14460.0
2024-06-11 13:20:00,138.28,138.3,137.87,137.9,24842.0,136.634,136.6537,136.2289,136.2585,24842.0
2024-06-11 13:25:00,137.89,138.12,137.89,138.09,9768.0,136.2486,136.4759,136.2486,136.4462,9768.0
2024-06-11 13:30:00,138.13,138.3,138.12,138.21,7907.0,136.4858,136.6537,136.4759,136.5648,7907.0
2024-06-11 13:35:00,138.23,138.52,138.23,138.5,12935.0,136.5846,136.8711,136.5846,136.8514,12935.0
2024-06-11 13:40:00,138.51,138.53,138.28,138.53,7537.0,136.8612,136.881,136.634,136.881,7537.0
2024-06-11 13:45:00,138.54,138.56,138.45,138.5,10911.0,136.8909,136.9106,136.802,136.8514,10911.0
2024-06-11 13:50:00,138.52,138.91,138.49,138.85,34527.0,136.8711,137.2565,136.8415,137.1972,34527.0
2024-06-11 13:55:00,138.86,138.89,138.8,138.86,12381.0,137.2071,137.2367,137.1478,137.2071,12381.0
2024-06-11 14:00:00,138.83,139.11,138.82,139.11,26246.0,137.1774,137.4541,137.1675,137.4541,26246.0
2024-06-11 14:05:00,139.07,139.09,138.67,138.73,24425.0,137.4146,137.4343,137.0193,137.0786,24425.0
2024-06-11 14:10:00,138.71,139.13,138.7,139.08,18841.0,137.0589,137.4739,137.049,137.4245,18841.0
2024-06-11 14:15:00,139.07,139.33,139.03,139.19,41732.0,137.4146,137.6715,137.375,137.5331,41732.0
2024-06-11 14:20:00,139.23,139.53,139.23,139.48,24361.0,137.5727,137.8691,137.5727,137.8197,24361.0
2024-06-11 14:25:00,139.48,139.67,139.35,139.64,32139.0,137.8197,138.0074,137.6912,137.9778,32139.0
2024-06-11 14:30:00,139.7,140.0,139.59,139.8,36777.0,138.0371,138.3335,137.9284,138.1359,36777.0
2024-06-11 14:35:00,139.79,139.83,139.54,139.63,21396.0,138.126,138.1655,137.879,137.9679,21396.0
2024-06-11 14:40:00,139.63,139.95,139.48,139.55,36855.0,137.9679,138.2841,137.8197,137.8889,36855.0
2024-06-11 14:45:00,139.53,139.82,139.48,139.7,22289.0,137.8691,138.1556,137.8197,138.0371,22289.0
2024-06-11 14:50:00,139.73,139.81,139.46,139.49,14025.0,138.0667,138.1458,137.7999,137.8296,14025.0
2024-06-11 14:55:00,139.51,139.66,139.4,139.66,10860.0,137.8493,137.9975,137.7406,137.9975,10860.0
2024-06-11 15:00:00,139.65,139.93,139.61,139.83,26620.0,137.9877,138.2643,137.9481,138.1655,26620.0
2024-06-11 15:05:00,139.87,139.88,139.63,139.68,17285.0,138.205,138.2149,137.9679,138.0173,17285.0
2024-06-11 15:10:00,139.66,139.7,139.42,139.48,12928.0,137.9975,138.0371,137.7604,137.8197,12928.0
2024-06-11 15:15:00,139.46,139.66,139.42,139.52,20099.0,137.7999,137.9975,137.7604,137.8592,20099.0
2024-06-11 15:20:00,139.46,139.62,139.35,139.62,20067.0,137.7999,137.958,137.6912,137.958,20067.0
2024-06-11 15:25:00,139.58,139.58,139.37,139.4,32811.0,137.9185,137.9185,137.711,137.7406,32811.0
2024-06-11 15:30:00,139.38,139.47,139.27,139.44,14239.0,137.7209,137.8098,137.6122,137.7802,14239.0
2024-06-11 15:35:00,139.41,139.72,139.33,139.59,40512.0,137.7505,138.0568,137.6715,137.9284,40512.0
2024-06-11 15:40:00,139.61,139.67,139.53,139.62,14495.0,137.9481,138.0074,137.8691,137.958,14495.0
2024-06-11 15:45:00,139.63,139.7,139.22,139.27,29157.0,137.9679,138.0371,137.5628,137.6122,29157.0
2024-06-11 15:50:00,139.24,139.88,139.21,139.86,41629.0,137.5825,138.2149,137.5529,138.1952,41629.0
2024-06-11 15:55:00,139.87,140.29,139.78,140.22,185348.0,138.205,138.62,138.1161,138.5509,185348.0
2024-06-12 09:30:00,143.87,143.94,143.54,143.63,237431.0,142.1574,142.2266,141.8314,141.9203,237431.0
2024-06-12 09:35:00,143.64,144.0,143.6,143.98,90180.0,141.9302,142.2859,141.8906,142.2661,90180.0
2024-06-12 09:40:00,144.01,144.65,143.91,144.65,63557.0,142.2958,142.9281,142.197,142.9281,63557.0
2024-06-12 09:45:00,144.68,144.84,144.54,144.83,79940.0,142.9578,143.1159,142.8195,143.106,79940.0
2024-06-12 09:50:00,144.84,144.85,144.44,144.44,69197.0,143.1159,143.1258,142.7206,142.7206,69197.0
2024-06-12 09:55:00,144.48,144.91,144.47,144.68,46382.0,142.7602,143.1851,142.7503,142.9578,46382.0
2024-06-12 10:00:00,144.73,144.92,144.61,144.84,43779.0,143.0072,143.1949,142.8886,143.1159,43779.0
2024-06-12 10:05:00,144.92,144.92,144.64,144.65,24134.0,143.1949,143.1949,142.9183,142.9281,24134.0
2024-06-12 10:10:00,144.66,145.08,144.6,145.04,98051.0,142.938,143.353,142.8787,143.3135,98051.0
2024-06-12 10:15:00,145.06,145.32,145.05,145.2,40388.0,143.3333,143.5902,143.3234,143.4716,40388.0
2024-06-12 10:20:00,145.22,145.36,145.15,145.33,25269.0,143.4914,143.6297,143.4222,143.6001,25269.0
2024-06-12 10:25:00,145.35,145.67,145.33,145.66,36595.0,143.6198,143.936,143.6001,143.9261,36595.0
2024-06-12 10:30:00,145.65,145.69,145.4,145.65,22069.0,143.9162,143.9558,143.6692,143.9162,22069.0
2024-06-12 10:35:00,145.63,145.64,145.31,145.38,19995.0,143.8965,143.9064,143.5803,143.6495,19995.0
2024-06-12 10:40:00,145.37,145.44,144.89,144.98,34590.0,143.6396,143.7087,143.1653,143.2542,34590.0
2024-06-12 10:45:00,145.03,145.41,144.95,145.34,23613.0,143.3036,143.6791,143.2246,143.6099,23613.0
2024-06-12 10:50:00,145.33,145.34,144.85,144.88,13276.0,143.6001,143.6099,143.1258,143.1554,13276.0
2024-06-12 10:55:00,144.81,145.01,144.8,145.0,16742.0,143.0862,143.2839,143.0764,143.274,16742.0
2024-06-12 11:00:00,144.98,145.09,144.93,145.06,28279.0,143.2542,143.3629,143.2048,143.3333,28279.0
2024-06-12 11:05:00,145.02,145.18,144.96,145.12,18020.0,143.2937,143.4518,143.2345,143.3926,18020.0
2024-06-12 11:10:00,145.13,145.13,144.76,144.8,18282.0,143.4024,143.4024,143.0368,143.0764,18282.0
2024-06-12 11:15:00,144.82,145.03,144.6,145.01,33580.0,143.0961,143.3036,142.8787,143.2839,33580.0
2024-06-12 11:20:00,144.98,145.25,144.94,145.11,20692.0,143.2542,143.521,143.2147,143.3827,20692.0
2024-06-12 11:25:00,145.08,145.11,144.92,145.1,12133.0,143.353,143.3827,143.1949,143.3728,12133.0
2024-06-12 11:30:00,145.11,145.11,144.91,144.92,11590.0,143.3827,143.3827,143.1851,143.1949,11590.0
2024-06-12 11:35:00,144.95,144.95,144.82,144.89,14041.0,143.2246,143.2246,143.0961,143.1653,14041.0
2024-06-12 11:40:00,144.89,145.05,144.81,144.82,15758.0,143.1653,143.3234,143.0862,143.0961,15758.0
2024-06-12 11:45:00,144.79,144.8,144.67,144.8,15125.0,143.0665,143.0764,142.9479,143.0764,15125.0
2024-06-12 11:50:00,144.78,144.88,144.58,144.84,7558.0,143.0566,143.1554,142.859,143.1159,7558.0
2024-06-12 11:55:00,144.84,145.01,144.79,144.93,6957.0,143.1159,143.2839,143.0665,143.2048,6957.0
2024-06-12 12:00:00,144.87,144.87,144.7,144.83,7994.0,143.1455,143.1455,142.9776,143.106,7994.0
2024-06-12 12:05:00,144.82,145.03,144.82,144.94,5907.0,143.0961,143.3036,143.0961,143.2147,5907.0
2024-06-12 12:10:00,144.93,144.98,144.71,144.73,5346.0,143.2048,143.2542,142.9874,143.0072,5346.0
2024-06-12 12:15:00,144.72,144.86,144.66,144.78,14805.0,142.9973,143.1356,142.938,143.0566,14805.0
2024-06-12 12:20:00,144.78,144.85,144.59,144.63,4403.0,143.0566,143.1258,142.8689,142.9084,4403.0
2024-06-12 12:25:00,144.66,144.69,144.53,144.53,7293.0,142.938,142.9677,142.8096,142.8096,7293.0
2024-06-12 12:30:00,144.56,144.73,144.51,144.55,7382.0,142.8392,143.0072,142.7898,142.8293,7382.0
2024-06-12 12:35:00,144.55,144.62,144.46,144.55,10272.0,142.8293,142.8985,142.7404,142.8293,10272.0
2024-06-12 12:40:00,144.53,144.8,144.53,144.79,7446.0,142.8096,143.0764,142.8096,143.0665,7446.0
2024-06-12 12:45:00,144.77,144.89,144.77,144.84,8960.0,143.0467,143.1653,143.0467,143.1159,8960.0
2024-06-12 12:50:00,144.72,144.78,144.64,144.64,8464.0,142.9973,143.0566,142.9183,142.9183,8464.0
2024-06-12 12:55:00,144.58,144.74,144.57,144.74,7319.0,142.859,143.0171,142.8491,143.0171,7319.0
2024-06-12 13:00:00,144.76,144.96,144.76,144.96,7634.0,143.0368,143.2345,143.0368,143.2345,7634.0
2024-06-12 13:05:00,144.97,144.97,144.84,144.89,7495.0,143.2443,143.2443,143.1159,143.1653,7495.0
2024-06-12 13:10:00,144.83,144.93,144.83,144.92,2918.0,143.106,143.2048,143.106,143.1949,2918.0
2024-06-12 13:15:00,144.82,145.07,144.8,144.98,13732.0,143.0961,143.3431,143.0764,143.2542,13732.0
2024-06-12 13:20:00,145.03,145.1,144.99,145.04,6854.0,143.3036,143.3728,143.2641,143.3135,6854.0
2024-06-12 13:25:00,145.07,145.22,144.86,144.86,12993.0,143.3431,143.4914,143.1356,143.1356,12993.0
2024-06-12 13:30:00,144.84,144.85,144.29,144.62,27895.0,143.1159,143.1258,142.5724,142.8985,27895.0
2024-06-12 13:35:00,144.63,144.81,144.6,144.69,14560.0,142.9084,143.0862,142.8787,142.9677,14560.0
2024-06-12 13:40:00,144.63,144.71,144.37,144.37,9768.0,142.9084,142.9874,142.6515,142.6515,9768.0
2024-06-12 13:45:00,144.38,144.5,144.37,144.48,15131.0,142.6614,142.7799,142.6515,142.7602,15131.0
2024-06-12 13:50:00,144.46,144.65,144.35,144.65,23605.0,142.7404,142.9281,142.6317,142.9281,23605.0
2024-06-12 13:55:00,144.64,144.72,144.58,144.6,23307.0,142.9183,142.9973,142.859,142.8787,23307.0
2024-06-12 14:00:00,144.46,144.63,143.2,143.95,153041.0,142.7404,142.9084,141.4954,142.2365,153041.0
2024-06-12 14:05:00,143.86,144.25,143.78,144.06,35533.0,142.1476,142.5329,142.0685,142.3452,35533.0
2024-06-12 14:10:00,144.19,144.38,143.93,144.15,46220.0,142.4736,142.6614,142.2167,142.4341,46220.0
2024-06-12 14:15:00,144.2,144.73,144.07,144.57,61071.0,142.4835,143.0072,142.3551,142.8491,61071.0
2024-06-12 14:20:00,144.55,144.59,144.37,144.37,38943.0,142.8293,142.8689,142.6515,142.6515,38943.0
2024-06-12 14:25:00,144.42,144.8,144.33,144.66,57850.0,142.7009,143.0764,142.612,142.938,57850.0
2024-06-12 14:30:00,144.71,144.99,144.22,144.53,47893.0,142.9874,143.2641,142.5033,142.8096,47893.0
2024-06-12 14:35:00,144.46,144.89,143.91,144.88,79536.0,142.7404,143.1653,142.197,143.1554,79536.0
2024-06-12 14:40:00,144.84,144.87,143.8,144.18,35024.0,143.1159,143.1455,142.0883,142.4637,35024.0
2024-06-12 14:45:00,144.23,144.35,143.71,143.72,41263.0,142.5131,142.6317,141.9993,142.0092,41263.0
2024-06-12 14:50:00,143.93,144.25,143.51,143.88,33973.0,142.2167,142.5329,141.8017,142.1673,33973.0
2024-06-12 14:55:00,143.83,144.7,143.83,144.54,83510.0,142.1179,142.9776,142.1179,142.8195,83510.0
2024-06-12 15:00:00,144.52,145.16,144.48,144.82,39994.0,142.7997,143.4321,142.7602,143.0961,39994.0
2024-06-12 15:05:00,144.82,145.03,144.53,144.94,38403.0,143.0961,143.3036,142.8096,143.2147,38403.0
2024-06-12 15:10:00,144.91,145.24,144.72,145.23,49406.0,143.1851,143.5111,142.9973,143.5012,49406.0
2024-06-12 15:15:00,145.17,145.62,145.14,145.59,42624.0,143.442,143.8866,143.4123,143.857,42624.0
2024-06-12 15:20:00,145.53,145.77,144.3,144.32,102378.0,143.7977,144.0348,142.5823,142.6021,102378.0
2024-06-12 15:25:00,144.26,144.4,143.16,143.37,111109.0,142.5428,142.6811,141.4559,141.6634,111109.0
2024-06-12 15:30:00,143.36,143.64,142.92,143.33,85575.0,141.6535,141.9302,141.2187,141.6239,85575.0
2024-06-12 15:35:00,143.27,143.95,143.11,143.18,59536.0,141.5646,142.2365,141.4065,141.4756,59536.0
2024-06-12 15:40:00,143.13,143.44,142.8,143.18,52643.0,141.4262,141.7326,141.1002,141.4756,52643.0
2024-06-12 15:45:00,143.23,143.95,142.89,143.71,51021.0,141.5251,142.2365,141.1891,141.9993,51021.0
2024-06-12 15:50:00,143.77,144.31,143.31,143.94,132601.0,142.0586,142.5922,141.6041,142.2266,132601.0
2024-06-12 15:55:00,143.94,144.41,143.51,143.64,168971.0,142.2266,142.691,141.8017,141.9302,168971.0
2024-06-13 09:30:00,145.02,145.05,144.45,144.49,104191.0,143.2937,143.3234,142.7305,142.7701,104191.0
2024-06-13 09:35:00,144.5,144.88,144.39,144.71,58817.0,142.7799,143.1554,142.6712,142.9874,58817.0
2024-06-13 09:40:00,144.78,144.88,144.54,144.54,20792.0,143.0566,143.1554,142.8195,142.8195,20792.0
2024-06-13 09:45:00,144.59,144.59,144.22,144.47,56073.0,142.8689,142.8689,142.5033,142.7503,56073.0
2024-06-13 09:50:00,144.51,144.61,144.21,144.3,32677.0,142.7898,142.8886,142.4934,142.5823,32677.0
2024-06-13 09:55:00,144.34,144.38,143.91,144.09,60887.0,142.6218,142.6614,142.197,142.3748,60887.0
2024-06-13 10:00:00,144.1,144.35,143.87,143.89,49397.0,142.3847,142.6317,142.1574,142.1772,49397.0
2024-06-13 10:05:00,143.96,144.31,143.91,144.21,28963.0,142.2464,142.5922,142.197,142.4934,28963.0
2024-06-13 10:10:00,144.18,144.18,143.58,143.62,50002.0,142.4637,142.4637,141.8709,141.9104,50002.0
2024-06-13 10:15:00,143.56,143.76,143.54,143.54,42287.0,141.8511,142.0487,141.8314,141.8314,42287.0
2024-06-13 10:20:00,143.61,143.7,143.08,143.09,60424.0,141.9005,141.9895,141.3768,141.3867,60424.0
2024-06-13 10:25:00,143.14,143.36,142.86,143.36,48487.0,141.4361,141.6535,141.1595,141.6535,48487.0
2024-06-13 10:30:00,143.34,143.56,142.97,143.15,38919.0,141.6337,141.8511,141.2681,141.446,38919.0
2024-06-13 10:35:00,143.18,143.6,142.92,143.54,33262.0,141.4756,141.8906,141.2187,141.8314,33262.0
2024-06-13 10:40:00,143.54,143.58,143.13,143.24,48970.0,141.8314,141.8709,141.4262,141.5349,48970.0
2024-06-13 10:45:00,143.27,143.5,142.95,143.32,39229.0,141.5646,141.7918,141.2484,141.614,39229.0
2024-06-13 10:50:00,143.29,143.43,143.06,143.22,24197.0,141.5843,141.7227,141.3571,141.5152,24197.0
2024-06-13 10:55:00,143.28,143.29,142.96,142.96,17347.0,141.5745,141.5843,141.2583,141.2583,17347.0
2024-06-13 11:00:00,142.98,143.05,142.72,142.72,36636.0,141.278,141.3472,141.0211,141.0211,36636.0
2024-06-13 11:05:00,142.73,143.36,142.72,143.25,23933.0,141.031,141.6535,141.0211,141.5448,23933.0
2024-06-13 11:10:00,143.23,143.42,143.03,143.05,32231.0,141.5251,141.7128,141.3274,141.3472,32231.0
2024-06-13 11:15:00,143.07,143.1,142.85,142.98,12805.0,141.367,141.3966,141.1496,141.278,12805.0
2024-06-13 11:20:00,143.08,143.19,142.89,143.19,8768.0,141.3768,141.4855,141.1891,141.4855,8768.0
2024-06-13 11:25:00,143.19,143.45,143.18,143.45,31756.0,141.4855,141.7424,141.4756,141.7424,31756.0
2024-06-13 11:30:00,143.46,143.69,143.42,143.68,61901.0,141.7523,141.9796,141.7128,141.9697,61901.0
2024-06-13 11:35:00,143.58,143.77,143.52,143.59,18903.0,141.8709,142.0586,141.8116,141.8808,18903.0
2024-06-13 11:40:00,143.57,143.83,143.57,143.8,20104.0,141.861,142.1179,141.861,142.0883,20104.0
2024-06-13 11:45:00,143.79,143.82,143.61,143.75,14363.0,142.0784,142.108,141.9005,142.0389,14363.0
2024-06-13 11:50:00,143.75,143.76,143.59,143.63,10074.0,142.0389,142.0487,141.8808,141.9203,10074.0
2024-06-13 11:55:00,143.63,143.71,143.47,143.48,13082.0,141.9203,141.9993,141.7622,141.7721,13082.0
2024-06-13 12:00:00,143.47,143.47,142.89,143.01,39765.0,141.7622,141.7622,141.1891,141.3077,39765.0
2024-06-13 12:05:00,143.04,143.29,142.97,142.99,17233.0,141.3373,141.5843,141.2681,141.2879,17233.0
2024-06-13 12:10:00,143.05,143.22,142.98,143.16,7744.0,141.3472,141.5152,141.278,141.4559,7744.0
2024-06-13 12:15:00,143.15,143.16,142.6,142.79,28176.0,141.446,141.4559,140.9026,141.0903,28176.0
2024-06-13 12:20:00,142.79,142.92,142.56,142.68,16996.0,141.0903,141.2187,140.863,140.9816,16996.0
2024-06-13 12:25:00,142.63,142.64,142.24,142.31,45156.0,140.9322,140.9421,140.5468,140.616,45156.0
2024-06-13 12:30:00,142.31,142.94,142.19,142.93,33144.0,140.616,141.2385,140.4974,141.2286,33144.0
2024-06-13 12:35:00,142.9,143.02,142.73,142.96,15556.0,141.199,141.3176,141.031,141.2583,15556.0
2024-06-13 12:40:00,142.88,143.05,142.82,143.05,9956.0,141.1792,141.3472,141.1199,141.3472,9956.0
2024-06-13 12:45:00,143.04,143.22,142.67,142.78,34046.0,141.3373,141.5152,140.9717,141.0804,34046.0
2024-06-13 12:50:00,142.8,143.26,142.75,143.16,25130.0,141.1002,141.5547,141.0508,141.4559,25130.0
2024-06-13 12:55:00,143.14,143.25,143.0,143.04,19286.0,141.4361,141.5448,141.2978,141.3373,19286.0
2024-06-13 13:00:00,143.04,143.54,142.98,143.39,54102.0,141.3373,141.8314,141.278,141.6831,54102.0
2024-06-13 13:05:00,143.47,143.64,143.36,143.55,25154.0,141.7622,141.9302,141.6535,141.8412,25154.0
2024-06-13 13:10:00,143.55,143.79,143.52,143.75,23993.0,141.8412,142.0784,141.8116,142.0389,23993.0
2024-06-13 13:15:00,143.74,143.76,143.54,143.6,13893.0,142.029,142.0487,141.8314,141.8906,13893.0
2024-06-13 13:20:00,143.67,143.75,143.56,143.74,38698.0,141.9598,142.0389,141.8511,142.029,38698.0
2024-06-13 13:25:00,143.78,144.06,143.77,143.87,39985.0,142.0685,142.3452,142.0586,142.1574,39985.0
2024-06-13 13:30:00,143.95,143.99,143.67,143.7,13508.0,142.2365,142.276,141.9598,141.9895,13508.0
2024-06-13 13:35:00,143.72,143.79,143.47,143.66,31959.0,142.0092,142.0784,141.7622,141.9499,31959.0
2024-06-13 13:40:00,143.75,144.01,143.75,143.94,28701.0,142.0389,142.2958,142.0389,142.2266,28701.0
2024-06-13 13:45:00,143.98,143.98,143.78,143.91,9651.0,142.2661,142.2661,142.0685,142.197,9651.0
2024-06-13 13:50:00,144.0,144.06,143.94,143.97,14460.0,142.2859,142.3452,142.2266,142.2562,14460.0
2024-06-13 13:55:00,144.02,144.03,143.79,143.86,34759.0,142.3056,142.3155,142.0784,142.1476,34759.0
2024-06-13 14:00:00,143.87,143.91,143.52,143.59,10346.0,142.1574,142.197,141.8116,141.8808,10346.0
2024-06-13 14:05:00,143.61,144.21,143.59,144.18,32826.0,141.9005,142.4934,141.8808,142.4637,32826.0
2024-06-13 14:10:00,144.17,144.24,144.04,144.1,22090.0,142.4539,142.523,142.3254,142.3847,22090.0
2024-06-13 14:15:00,144.1,144.24,143.96,144.09,12698.0,142.3847,142.523,142.2464,142.3748,12698.0
2024-06-13 14:20:00,144.1,144.27,144.1,144.22,13795.0,142.3847,142.5527,142.3847,142.5033,13795.0
2024-06-13 14:25:00,144.22,144.27,144.08,144.16,12366.0,142.5033,142.5527,142.3649,142.444,12366.0
2024-06-13 14:30:00,144.21,144.36,144.2,144.29,9019.0,142.4934,142.6416,142.4835,142.5724,9019.0
2024-06-13 14:35:00,144.27,144.34,144.1,144.16,11171.0,142.5527,142.6218,142.3847,142.444,11171.0
2024-06-13 14:40:00,144.19,144.46,144.17,144.42,15627.0,142.4736,142.7404,142.4539,142.7009,15627.0
2024-06-13 14:45:00,144.42,144.43,144.21,144.28,18755.0,142.7009,142.7108,142.4934,142.5626,18755.0
2024-06-13 14:50:00,144.29,144.45,144.26,144.41,9257.0,142.5724,142.7305,142.5428,142.691,9257.0
2024-06-13 14:55:00,144.35,144.57,144.34,144.52,15888.0,142.6317,142.8491,142.6218,142.7997,15888.0
2024-06-13 15:00:00,144.47,144.9,144.4,144.86,42505.0,142.7503,143.1752,142.6811,143.1356,42505.0
2024-06-13 15:05:00,144.88,144.95,144.69,144.81,26688.0,143.1554,143.2246,142.9677,143.0862,26688.0
2024-06-13 15:10:00,144.79,144.83,144.46,144.46,43766.0,143.0665,143.106,142.7404,142.7404,43766.0
2024-06-13 15:15:00,144.48,144.67,144.31,144.67,32971.0,142.7602,142.9479,142.5922,142.9479,32971.0
2024-06-13 15:20:00,144.67,144.85,144.62,144.65,26117.0,142.9479,143.1258,142.8985,142.9281,26117.0
2024-06-13 15:25:00,144.65,144.72,144.53,144.53,27301.0,142.9281,142.9973,142.8096,142.8096,27301.0
2024-06-13 15:30:00,144.5,144.55,144.28,144.46,49327.0,142.7799,142.8293,142.5626,142.7404,49327.0
2024-06-13 15:35:00,144.42,144.63,144.37,144.63,27073.0,142.7009,142.9084,142.6515,142.9084,27073.0
2024-06-13 15:40:00,144.63,144.78,144.61,144.68,34435.0,142.9084,143.0566,142.8886,142.9578,34435.0
2024-06-13 15:45:00,144.67,144.82,144.65,144.69,39281.0,142.9479,143.0961,142.9281,142.9677,39281.0
2024-06-13 15:50:00,144.7,144.8,144.55,144.78,195022.0,142.9776,143.0764,142.8293,143.0566,195022.0
2024-06-13 15:55:00,144.79,145.15,144.39,144.39,670054.0,143.0665,143.4222,142.6712,142.6712,670054.0
2024-06-14 09:30:00,143.1,143.27,142.9,143.27,133458.0,141.3966,141.5646,141.199,141.5646,133458.0
2024-06-14 09:35:00,143.3,143.6,143.18,143.6,47472.0,141.5942,141.8906,141.4756,141.8906,47472.0
2024-06-14 09:40:00,143.6,143.65,143.38,143.41,45588.0,141.8906,141.9401,141.6733,141.7029,45588.0
2024-06-14 09:45:00,143.48,143.65,143.41,143.48,23384.0,141.7721,141.9401,141.7029,141.7721,23384.0
2024-06-14 09:50:00,143.47,143.5,143.25,143.39,29861.0,141.7622,141.7918,141.5448,141.6831,29861.0
2024-06-14 09:55:00,143.42,143.6,143.32,143.58,39449.0,141.7128,141.8906,141.614,141.8709,39449.0
2024-06-14 10:00:00,143.51,143.53,142.72,142.81,55468.0,141.8017,141.8215,141.0211,141.1101,55468.0
2024-06-14 10:05:00,142.8,143.11,142.57,142.68,50455.0,141.1002,141.4065,140.8729,140.9816,50455.0
2024-06-14 10:10:00,142.67,142.79,142.33,142.49,191393.0,140.9717,141.0903,140.6358,140.7939,191393.0
2024-06-14 10:15:00,142.49,143.08,142.48,143.03,93294.0,140.7939,141.3768,140.784,141.3274,93294.0
2024-06-14 10:20:00,143.0,143.35,142.92,143.34,142334.0,141.2978,141.6436,141.2187,141.6337,142334.0
2024-06-14 10:25:00,143.32,143.32,142.94,143.05,30117.0,141.614,141.614,141.2385,141.3472,30117.0
2024-06-14 10:30:00,143.07,143.11,142.6,142.71,20851.0,141.367,141.4065,140.9026,141.0112,20851.0
2024-06-14 10:35:00,142.74,142.74,142.25,142.33,37273.0,141.0409,141.0409,140.5567,140.6358,37273.0
2024-06-14 10:40:00,142.27,142.82,142.27,142.76,38897.0,140.5765,141.1199,140.5765,141.0606,38897.0
2024-06-14 10:45:00,142.77,143.04,142.65,142.94,14995.0,141.0705,141.3373,140.952,141.2385,14995.0
2024-06-14 10:50:00,142.9,143.38,142.88,143.31,25411.0,141.199,141.6733,141.1792,141.6041,25411.0
2024-06-14 10:55:00,143.36,143.38,143.17,143.35,8783.0,141.6535,141.6733,141.4658,141.6436,8783.0
2024-06-14 11:00:00,143.32,143.48,143.09,143.36,16375.0,141.614,141.7721,141.3867,141.6535,16375.0
2024-06-14 11:05:00,143.35,143.35,142.93,143.0,24850.0,141.6436,141.6436,141.2286,141.2978,24850.0
2024-06-14 11:10:00,142.99,143.49,142.99,143.4,26107.0,141.2879,141.782,141.2879,141.693,26107.0
2024-06-14 11:15:00,143.34,143.48,143.13,143.42,23671.0,141.6337,141.7721,141.4262,141.7128,23671.0
2024-06-14 11:20:00,143.44,143.68,143.31,143.49,19390.0,141.7326,141.9697,141.6041,141.782,19390.0
2024-06-14 11:25:00,143.46,143.61,143.46,143.53,21937.0,141.7523,141.9005,141.7523,141.8215,21937.0
2024-06-14 11:30:00,143.54,143.81,143.52,143.58,55626.0,141.8314,142.0981,141.8116,141.8709,55626.0
2024-06-14 11:35:00,143.61,143.68,143.44,143.45,7488.0,141.9005,141.9697,141.7326,141.7424,7488.0
2024-06-14 11:40:00,143.42,143.46,142.98,143.02,21364.0,141.7128,141.7523,141.278,141.3176,21364.0
2024-06-14 11:45:00,143.03,143.06,142.72,142.77,17542.0,141.3274,141.3571,141.0211,141.0705,17542.0
2024-06-14 11:50:00,142.76,143.11,142.58,143.03,40207.0,141.0606,141.4065,140.8828,141.3274,40207.0
2024-06-14 11:55:00,143.06,143.5,143.06,143.49,16347.0,141.3571,141.7918,141.3571,141.782,16347.0
2024-06-14 12:00:00,143.48,143.48,143.22,143.4,20223.0,141.7721,141.7721,141.5152,141.693,20223.0
2024-06-14 12:05:00,143.4,143.54,143.34,143.5,10517.0,141.693,141.8314,141.6337,141.7918,10517.0
2024-06-14 12:10:00,143.54,143.84,143.54,143.72,24054.0,141.8314,142.1278,141.8314,142.0092,24054.0
2024-06-14 12:15:00,143.72,143.76,143.32,143.43,17532.0,142.0092,142.0487,141.614,141.7227,17532.0
2024-06-14 12:20:00,143.5,143.62,143.48,143.5,13318.0,141.7918,141.9104,141.7721,141.7918,13318.0
2024-06-14 12:25:00,143.49,143.51,143.25,143.29,15197.0,141.782,141.8017,141.5448,141.5843,15197.0
2024-06-14 12:30:00,143.3,143.36,143.1,143.36,12511.0,141.5942,141.6535,141.3966,141.6535,12511.0
2024-06-14 12:35:00,143.34,143.74,143.33,143.73,15023.0,141.6337,142.029,141.6239,142.0191,15023.0
2024-06-14 12:40:00,143.75,143.76,143.49,143.72,14132.0,142.0389,142.0487,141.782,142.0092,14132.0
2024-06-14 12:45:00,143.75,143.82,143.53,143.54,16675.0,142.0389,142.108,141.8215,141.8314,16675.0
2024-06-14 12:50:00,143.72,143.88,143.5,143.59,33288.0,142.0092,142.1673,141.7918,141.8808,33288.0
2024-06-14 12:55:00,143.58,143.85,143.58,143.77,21143.0,141.8709,142.1377,141.8709,142.0586,21143.0
2024-06-14 13:00:00,143.81,143.97,143.73,143.73,22294.0,142.0981,142.2562,142.0191,142.0191,22294.0
2024-06-14 13:05:00,143.74,144.12,143.73,144.04,40616.0,142.029,142.4045,142.0191,142.3254,40616.0
2024-06-14 13:10:00,144.07,144.12,143.94,144.11,12695.0,142.3551,142.4045,142.2266,142.3946,12695.0
2024-06-14 13:15:00,144.08,144.29,143.96,144.02,27886.0,142.3649,142.5724,142.2464,142.3056,27886.0
2024-06-14 13:20:00,144.05,144.27,143.89,143.95,29594.0,142.3353,142.5527,142.1772,142.2365,29594.0
2024-06-14 13:25:00,143.97,144.21,143.9,144.05,13189.0,142.2562,142.4934,142.1871,142.3353,13189.0
2024-06-14 13:30:00,144.02,144.22,144.02,144.22,28046.0,142.3056,142.5033,142.3056,142.5033,28046.0
2024-06-14 13:35:00,144.18,144.25,144.11,144.17,9234.0,142.4637,142.5329,142.3946,142.4539,9234.0
2024-06-14 13:40:00,144.15,144.17,143.83,143.97,24783.0,142.4341,142.4539,142.1179,142.2562,24783.0
2024-06-14 13:45:00,143.95,144.13,143.88,143.9,7205.0,142.2365,142.4143,142.1673,142.1871,7205.0
2024-06-14 13:50:00,143.95,144.06,143.82,144.02,20018.0,142.2365,142.3452,142.108,142.3056,20018.0
2024-06-14 13:55:00,144.04,144.05,143.61,143.79,15086.0,142.3254,142.3353,141.9005,142.0784,15086.0
2024-06-14 14:00:00,143.78,143.78,143.39,143.75,15649.0,142.0685,142.0685,141.6831,142.0389,15649.0
2024-06-14 14:05:00,143.72,143.94,143.46,143.57,15772.0,142.0092,142.2266,141.7523,141.861,15772.0
2024-06-14 14:10:00,143.62,143.71,143.49,143.54,6778.0,141.9104,141.9993,141.782,141.8314,6778.0
2024-06-14 14:15:00,143.52,143.77,143.3,143.75,20302.0,141.8116,142.0586,141.5942,142.0389,20302.0
2024-06-14 14:20:00,143.75,144.05,143.65,143.97,19564.0,142.0389,142.3353,141.9401,142.2562,19564.0
2024-06-14 14:25:00,144.01,144.13,143.85,143.85,10798.0,142.2958,142.4143,142.1377,142.1377,10798.0
2024-06-14 14:30:00,143.91,143.91,143.68,143.71,4427.0,142.197,142.197,141.9697,141.9993,4427.0
2024-06-14 14:35:00,143.69,143.81,143.63,143.7,6805.0,141.9796,142.0981,141.9203,141.9895,6805.0
2024-06-14 14:40:00,143.69,143.81,143.42,143.81,15606.0,141.9796,142.0981,141.7128,142.0981,15606.0
2024-06-14 14:45:00,143.86,143.95,143.71,143.84,5938.0,142.1476,142.2365,141.9993,142.1278,5938.0
2024-06-14 14:50:00,143.85,144.22,143.85,144.2,19206.0,142.1377,142.5033,142.1377,142.4835,19206.0
2024-06-14 14:55:00,144.19,144.22,143.72,144.04,44636.0,142.4736,142.5033,142.0092,142.3254,44636.0
2024-06-14 15:00:00,144.01,144.2,143.87,144.18,11488.0,142.2958,142.4835,142.1574,142.4637,11488.0
2024-06-14 15:05:00,144.17,144.21,144.04,144.14,15287.0,142.4539,142.4934,142.3254,142.4242,15287.0
2024-06-14 15:10:00,144.14,144.16,143.9,144.03,16974.0,142.4242,142.444,142.1871,142.3155,16974.0
2024-06-14 15:15:00,143.98,144.18,143.95,144.14,9252.0,142.2661,142.4637,142.2365,142.4242,9252.0
2024-06-14 15:20:00,144.13,144.29,144.06,144.24,19494.0,142.4143,142.5724,142.3452,142.523,19494.0
2024-06-14 15:25:00,144.24,144.26,144.09,144.24,33825.0,142.523,142.5428,142.3748,142.523,33825.0
2024-06-14 15:30:00,144.23,144.23,144.03,144.17,18088.0,142.5131,142.5131,142.3155,142.4539,18088.0
2024-06-14 15:35:00,144.17,144.36,144.17,144.17,35809.0,142.4539,142.6416,142.4539,142.4539,35809.0
2024-06-14 15:40:00,144.15,144.21,143.89,143.89,12068.0,142.4341,142.4934,142.1772,142.1772,12068.0
2024-06-14 15:45:00,143.91,144.11,143.89,143.95,27962.0,142.197,142.3946,142.1772,142.2365,27962.0
2024-06-14 15:50:00,143.92,144.04,143.89,143.98,38989.0,142.2068,142.3254,142.1772,142.2661,38989.0
2024-06-14 15:55:00,143.95,144.63,143.9,144.56,610780.0,142.2365,142.9084,142.1871,142.8392,610780.0
2024-06-17 09:30:00,143.96,144.16,143.7,144.13,126777.0,142.2464,142.444,141.9895,142.4143,126777.0
2024-06-17 09:35:00,144.11,144.19,144.0,144.0,49683.0,142.3946,142.4736,142.2859,142.2859,49683.0
2024-06-17 09:40:00,143.99,144.2,143.92,144.05,27568.0,142.276,142.4835,142.2068,142.3353,27568.0
2024-06-17 09:45:00,144.08,144.29,143.6,143.6,55258.0,142.3649,142.5724,141.8906,141.8906,55258.0
2024-06-17 09:50:00,143.75,143.92,143.66,143.8,64727.0,142.0389,142.2068,141.9499,142.0883,64727.0
2024-06-17 09:55:00,143.82,144.12,143.67,144.01,29441.0,142.108,142.4045,141.9598,142.2958,29441.0
2024-06-17 10:00:00,144.0,144.07,143.85,144.07,22347.0,142.2859,142.3551,142.1377,142.3551,22347.0
2024-06-17 10:05:00,144.1,144.36,144.04,144.36,36275.0,142.3847,142.6416,142.3254,142.6416,36275.0
2024-06-17 10:10:00,144.38,144.54,144.25,144.29,54961.0,142.6614,142.8195,142.5329,142.5724,54961.0
2024-06-17 10:15:00,144.31,144.63,144.3,144.52,33037.0,142.5922,142.9084,142.5823,142.7997,33037.0
2024-06-17 10:20:00,144.53,144.55,144.21,144.35,24612.0,142.8096,142.8293,142.4934,142.6317,24612.0
2024-06-17 10:25:00,144.32,144.33,143.99,144.18,36228.0,142.6021,142.612,142.276,142.4637,36228.0
2024-06-17 10:30:00,144.18,144.46,144.13,144.35,23480.0,142.4637,142.7404,142.4143,142.6317,23480.0
2024-06-17 10:35:00,144.35,144.55,144.34,144.39,12753.0,142.6317,142.8293,142.6218,142.6712,12753.0
2024-06-17 10:40:00,144.37,144.55,144.25,144.47,32583.0,142.6515,142.8293,142.5329,142.7503,32583.0
2024-06-17 10:45:00,144.47,144.58,144.43,144.46,23854.0,142.7503,142.859,142.7108,142.7404,23854.0
2024-06-17 10:50:00,144.43,144.53,144.33,144.41,11303.0,142.7108,142.8096,142.612,142.691,11303.0
2024-06-17 10:55:00,144.51,144.72,144.42,144.68,34321.0,142.7898,142.9973,142.7009,142.9578,34321.0
2024-06-17 11:00:00,144.68,145.0,144.68,144.96,25790.0,142.9578,143.274,142.9578,143.2345,25790.0
2024-06-17 11:05:00,144.99,145.18,144.98,145.12,38738.0,143.2641,143.4518,143.2542,143.3926,38738.0
2024-06-17 11:10:00,145.16,145.23,144.99,145.17,15535.0,143.4321,143.5012,143.2641,143.442,15535.0
2024-06-17 11:15:00,145.21,145.42,145.2,145.39,33651.0,143.4815,143.689,143.4716,143.6593,33651.0
2024-06-17 11:20:00,145.33,145.54,145.31,145.54,17595.0,143.6001,143.8076,143.5803,143.8076,17595.0
2024-06-17 11:25:00,145.52,145.52,145.31,145.37,15468.0,143.7878,143.7878,143.5803,143.6396,15468.0
2024-06-17 11:30:00,145.42,145.44,145.22,145.24,19997.0,143.689,143.7087,143.4914,143.5111,19997.0
2024-06-17 11:35:00,145.27,145.29,145.13,145.21,32374.0,143.5408,143.5605,143.4024,143.4815,32374.0
2024-06-17 11:40:00,145.23,145.37,145.15,145.36,27909.0,143.5012,143.6396,143.4222,143.6297,27909.0
2024-06-17 11:45:00,145.35,145.45,145.17,145.25,25099.0,143.6198,143.7186,143.442,143.521,25099.0
2024-06-17 11:50:00,145.27,145.39,145.21,145.21,19925.0,143.5408,143.6593,143.4815,143.4815,19925.0
2024-06-17 11:55:00,145.22,145.34,145.11,145.29,13582.0,143.4914,143.6099,143.3827,143.5605,13582.0
2024-06-17 12:00:00,145.31,145.43,145.3,145.38,11385.0,143.5803,143.6989,143.5704,143.6495,11385.0
2024-06-17 12:05:00,145.42,145.45,145.34,145.41,7817.0,143.689,143.7186,143.6099,143.6791,7817.0
2024-06-17 12:10:00,145.39,145.65,145.39,145.57,34519.0,143.6593,143.9162,143.6593,143.8372,34519.0
2024-06-17 12:15:00,145.59,145.72,145.59,145.71,17929.0,143.857,143.9854,143.857,143.9755,17929.0
2024-06-17 12:20:00,145.7,146.12,145.67,146.09,46207.0,143.9657,144.3807,143.936,144.351,46207.0
2024-06-17 12:25:00,146.12,146.67,146.0,146.67,50994.0,144.3807,144.9241,144.2621,144.9241,50994.0
2024-06-17 12:30:00,146.68,146.71,146.47,146.6,34185.0,144.934,144.9636,144.7265,144.8549,34185.0
2024-06-17 12:35:00,146.59,146.68,146.48,146.54,33230.0,144.8451,144.934,144.7364,144.7957,33230.0
2024-06-17 12:40:00,146.56,146.64,146.46,146.59,13271.0,144.8154,144.8945,144.7166,144.8451,13271.0
2024-06-17 12:45:00,146.61,147.0,146.6,146.96,39190.0,144.8648,145.2502,144.8549,145.2107,39190.0
2024-06-17 12:50:00,146.96,147.06,146.82,146.82,33773.0,145.2107,145.3095,145.0723,145.0723,33773.0
2024-06-17 12:55:00,146.83,146.87,146.67,146.67,23252.0,145.0822,145.1217,144.9241,144.9241,23252.0
2024-06-17 13:00:00,146.76,146.96,146.74,146.94,16693.0,145.013,145.2107,144.9933,145.1909,16693.0
2024-06-17 13:05:00,146.94,146.95,146.8,146.86,10916.0,145.1909,145.2008,145.0526,145.1118,10916.0
2024-06-17 13:10:00,146.83,146.98,146.73,146.95,10097.0,145.0822,145.2304,144.9834,145.2008,10097.0
2024-06-17 13:15:00,146.97,147.51,146.95,147.51,36845.0,145.2205,145.7541,145.2008,145.7541,36845.0
2024-06-17 13:20:00,147.53,147.56,147.29,147.43,26907.0,145.7739,145.8035,145.5367,145.6751,26907.0
2024-06-17 13:25:00,147.44,147.56,147.3,147.37,14427.0,145.6849,145.8035,145.5466,145.6158,14427.0
2024-06-17 13:30:00,147.44,147.97,147.4,147.9,49133.0,145.6849,146.2086,145.6454,146.1395,49133.0
2024-06-17 13:35:00,147.9,148.17,147.86,148.1,19230.0,146.1395,146.4062,146.0999,146.3371,19230.0
2024-06-17 13:40:00,148.11,148.23,147.9,147.92,21432.0,146.347,146.4655,146.1395,146.1592,21432.0
2024-06-17 13:45:00,147.89,148.03,147.89,147.93,8140.0,146.1296,146.2679,146.1296,146.1691,8140.0
2024-06-17 13:50:00,148.02,148.35,148.01,148.34,27955.0,146.258,146.5841,146.2482,146.5742,27955.0
2024-06-17 13:55:00,148.33,148.33,148.11,148.28,15818.0,146.5643,146.5643,146.347,146.5149,15818.0
2024-06-17 14:00:00,148.28,148.77,148.28,148.61,36625.0,146.5149,146.9991,146.5149,146.841,36625.0
2024-06-17 14:05:00,148.69,149.03,148.61,148.98,30186.0,146.9201,147.256,146.841,147.2066,30186.0
2024-06-17 14:10:00,148.98,149.08,148.25,148.25,35580.0,147.2066,147.3054,146.4853,146.4853,35580.0
2024-06-17 14:15:00,148.22,148.63,148.2,148.43,30060.0,146.4557,146.8608,146.4359,146.6632,30060.0
2024-06-17 14:20:00,148.48,148.65,148.31,148.61,22139.0,146.7126,146.8805,146.5446,146.841,22139.0
2024-06-17 14:25:00,148.62,148.89,148.46,148.76,32279.0,146.8509,147.1177,146.6928,146.9892,32279.0
2024-06-17 14:30:00,148.75,148.85,148.68,148.82,10710.0,146.9793,147.0782,146.9102,147.0485,10710.0
2024-06-17 14:35:00,148.79,148.82,148.63,148.71,17788.0,147.0189,147.0485,146.8608,146.9398,17788.0
2024-06-17 14:40:00,148.73,148.82,148.56,148.56,43442.0,146.9596,147.0485,146.7916,146.7916,43442.0
2024-06-17 14:45:00,148.58,148.62,148.36,148.57,35738.0,146.8114,146.8509,146.594,146.8015,35738.0
2024-06-17 14:50:00,148.6,148.6,148.4,148.41,12203.0,146.8311,146.8311,146.6335,146.6434,12203.0
2024-06-17 14:55:00,148.36,148.58,148.34,148.57,11749.0,146.594,146.8114,146.5742,146.8015,11749.0
2024-06-17 15:00:00,148.52,148.52,148.34,148.34,22450.0,146.7521,146.7521,146.5742,146.5742,22450.0
2024-06-17 15:05:00,148.31,148.53,148.31,148.53,17259.0,146.5446,146.762,146.5446,146.762,17259.0
2024-06-17 15:10:00,148.51,148.75,148.49,148.75,35350.0,146.7422,146.9793,146.7224,146.9793,35350.0
2024-06-17 15:15:00,148.71,149.05,148.65,149.01,32484.0,146.9398,147.2758,146.8805,147.2362,32484.0
2024-06-17 15:20:00,148.99,149.0,148.78,148.99,26907.0,147.2165,147.2264,147.009,147.2165,26907.0
2024-06-17 15:25:00,148.97,149.04,148.88,148.98,8539.0,147.1967,147.2659,147.1078,147.2066,8539.0
2024-06-17 15:30:00,148.96,148.98,148.75,148.87,12665.0,147.1868,147.2066,146.9793,147.0979,12665.0
2024-06-17 15:35:00,148.85,148.85,148.64,148.72,22395.0,147.0782,147.0782,146.8707,146.9497,22395.0
2024-06-17 15:40:00,148.75,148.9,148.59,148.6,31476.0,146.9793,147.1276,146.8212,146.8311,31476.0
2024-06-17 15:45:00,148.61,148.62,148.25,148.28,51010.0,146.841,146.8509,146.4853,146.5149,51010.0
2024-06-17 15:50:00,148.27,148.43,147.9,148.09,93946.0,146.5051,146.6632,146.1395,146.3272,93946.0
2024-06-17 15:55:00,148.04,148.08,147.74,147.98,102907.0,146.2778,146.3173,145.9814,146.2185,102907.0
2024-06-18 09:30:00,147.98,148.5,147.96,148.5,125776.0,146.2185,146.7323,146.1987,146.7323,125776.0
2024-06-18 09:35:00,148.49,148.79,148.47,148.55,65117.0,146.7224,147.0189,146.7027,146.7817,65117.0
2024-06-18 09:40:00,148.56,148.84,148.43,148.52,78822.0,146.7916,147.0683,146.6632,146.7521,78822.0
2024-06-18 09:45:00,148.54,148.58,148.33,148.33,34696.0,146.7718,146.8114,146.5643,146.5643,34696.0
2024-06-18 09:50:00,148.38,148.61,148.32,148.42,22994.0,146.6137,146.841,146.5545,146.6533,22994.0
2024-06-18 09:55:00,148.54,148.7,148.24,148.3,19656.0,146.7718,146.9299,146.4754,146.5347,19656.0
2024-06-18 10:00:00,148.3,148.56,148.22,148.49,29796.0,146.5347,146.7916,146.4557,146.7224,29796.0
2024-06-18 10:05:00,148.49,148.55,148.31,148.55,14988.0,146.7224,146.7817,146.5446,146.7817,14988.0
2024-06-18 10:10:00,148.49,148.57,148.42,148.49,50172.0,146.7224,146.8015,146.6533,146.7224,50172.0
2024-06-18 10:15:00,148.5,148.55,148.32,148.33,12820.0,146.7323,146.7817,146.5545,146.5643,12820.0
2024-06-18 10:20:00,148.29,148.34,148.11,148.11,24481.0,146.5248,146.5742,146.347,146.347,24481.0
2024-06-18 10:25:00,148.08,148.38,148.0,148.18,20909.0,146.3173,146.6137,146.2383,146.4161,20909.0
2024-06-18 10:30:00,148.18,148.65,148.17,148.53,17024.0,146.4161,146.8805,146.4062,146.762,17024.0
2024-06-18 10:35:00,148.55,148.58,148.34,148.37,23842.0,146.7817,146.8114,146.5742,146.6039,23842.0
2024-06-18 10:40:00,148.42,148.43,148.06,148.12,14889.0,146.6533,146.6632,146.2976,146.3568,14889.0
2024-06-18 10:45:00,148.09,148.25,147.99,148.17,18580.0,146.3272,146.4853,146.2284,146.4062,18580.0
2024-06-18 10:50:00,148.16,148.16,147.89,148.0,29333.0,146.3964,146.3964,146.1296,146.2383,29333.0
2024-06-18 10:55:00,147.98,148.02,147.85,147.9,7097.0,146.2185,146.258,146.0901,146.1395,7097.0
2024-06-18 11:00:00,147.96,148.13,147.8,147.8,22402.0,146.1987,146.3667,146.0407,146.0407,22402.0
2024-06-18 11:05:00,147.73,147.86,147.66,147.82,15160.0,145.9715,146.0999,145.9023,146.0604,15160.0
2024-06-18 11:10:00,147.85,147.89,147.64,147.73,14951.0,146.0901,146.1296,145.8826,145.9715,14951.0
2024-06-18 11:15:00,147.78,147.92,147.75,147.77,11507.0,146.0209,146.1592,145.9912,146.011,11507.0
2024-06-18 11:20:00,147.83,147.97,147.8,147.95,15071.0,146.0703,146.2086,146.0407,146.1889,15071.0
2024-06-18 11:25:00,147.93,147.96,147.8,147.86,8983.0,146.1691,146.1987,146.0407,146.0999,8983.0
2024-06-18 11:30:00,147.92,147.94,147.83,147.93,11272.0,146.1592,146.179,146.0703,146.1691,11272.0
2024-06-18 11:35:00,147.9,148.14,147.9,148.08,17802.0,146.1395,146.3766,146.1395,146.3173,17802.0
2024-06-18 11:40:00,148.09,148.25,148.09,148.21,20162.0,146.3272,146.4853,146.3272,146.4458,20162.0
2024-06-18 11:45:00,148.31,148.4,148.28,148.4,22617.0,146.5446,146.6335,146.5149,146.6335,22617.0
2024-06-18 11:50:00,148.41,148.45,148.25,148.28,19142.0,146.6434,146.6829,146.4853,146.5149,19142.0
2024-06-18 11:55:00,148.28,148.51,148.23,148.51,12159.0,146.5149,146.7422,146.4655,146.7422,12159.0
2024-06-18 12:00:00,148.5,148.63,148.47,148.62,23345.0,146.7323,146.8608,146.7027,146.8509,23345.0
2024-06-18 12:05:00,148.58,148.72,148.57,148.64,24995.0,146.8114,146.9497,146.8015,146.8707,24995.0
2024-06-18 12:10:00,148.68,148.68,148.39,148.45,24213.0,146.9102,146.9102,146.6236,146.6829,24213.0
2024-06-18 12:15:00,148.47,148.49,148.24,148.28,10347.0,146.7027,146.7224,146.4754,146.5149,10347.0
2024-06-18 12:20:00,148.3,148.36,148.25,148.33,10410.0,146.5347,146.594,146.4853,146.5643,10410.0
2024-06-18 12:25:00,148.37,148.42,148.14,148.14,9371.0,146.6039,146.6533,146.3766,146.3766,9371.0
2024-06-18 12:30:00,148.14,148.23,148.04,148.22,11859.0,146.3766,146.4655,146.2778,146.4557,11859.0
2024-06-18 12:35:00,148.23,148.27,148.15,148.22,3986.0,146.4655,146.5051,146.3865,146.4557,3986.0
2024-06-18 12:40:00,148.2,148.39,148.2,148.29,9791.0,146.4359,146.6236,146.4359,146.5248,9791.0
2024-06-18 12:45:00,148.2,148.27,148.19,148.25,1841.0,146.4359,146.5051,146.426,146.4853,1841.0
2024-06-18 12:50:00,148.23,148.41,148.22,148.41,9702.0,146.4655,146.6434,146.4557,146.6434,9702.0
2024-06-18 12:55:00,148.41,148.62,148.4,148.54,21927.0,146.6434,146.8509,146.6335,146.7718,21927.0
2024-06-18 13:00:00,148.53,148.6,148.28,148.49,38121.0,146.762,146.8311,146.5149,146.7224,38121.0
2024-06-18 13:05:00,148.42,148.55,148.21,148.55,8104.0,146.6533,146.7817,146.4458,146.7817,8104.0
2024-06-18 13:10:00,148.5,148.56,148.47,148.51,4312.0,146.7323,146.7916,146.7027,146.7422,4312.0
2024-06-18 13:15:00,148.55,148.6,148.46,148.59,6819.0,146.7817,146.8311,146.6928,146.8212,6819.0
2024-06-18 13:20:00,148.64,148.81,148.42,148.69,29470.0,146.8707,147.0386,146.6533,146.9201,29470.0
2024-06-18 13:25:00,148.69,148.73,148.57,148.7,8036.0,146.9201,146.9596,146.8015,146.9299,8036.0
2024-06-18 13:30:00,148.72,148.72,148.57,148.67,10097.0,146.9497,146.9497,146.8015,146.9003,10097.0
2024-06-18 13:35:00,148.67,148.93,148.67,148.76,16184.0,146.9003,147.1572,146.9003,146.9892,16184.0
2024-06-18 13:40:00,148.76,148.86,148.73,148.78,3031.0,146.9892,147.088,146.9596,147.009,3031.0
2024-06-18 13:45:00,148.82,149.08,148.82,149.08,23152.0,147.0485,147.3054,147.0485,147.3054,23152.0
2024-06-18 13:50:00,149.08,149.15,148.88,148.91,16606.0,147.3054,147.3746,147.1078,147.1374,16606.0
2024-06-18 13:55:00,148.91,148.93,148.7,148.74,20448.0,147.1374,147.1572,146.9299,146.9695,20448.0
2024-06-18 14:00:00,148.75,148.77,147.93,148.3,59661.0,146.9793,146.9991,146.1691,146.5347,59661.0
2024-06-18 14:05:00,148.3,148.61,148.26,148.54,32250.0,146.5347,146.841,146.4952,146.7718,32250.0
2024-06-18 14:10:00,148.54,148.76,148.5,148.52,15318.0,146.7718,146.9892,146.7323,146.7521,15318.0
2024-06-18 14:15:00,148.55,148.55,148.38,148.4,16065.0,146.7817,146.7817,146.6137,146.6335,16065.0
2024-06-18 14:20:00,148.46,148.5,148.27,148.29,15825.0,146.6928,146.7323,146.5051,146.5248,15825.0
2024-06-18 14:25:00,148.29,148.6,148.2,148.46,9964.0,146.5248,146.8311,146.4359,146.6928,9964.0
2024-06-18 14:30:00,148.46,148.58,148.42,148.47,11017.0,146.6928,146.8114,146.6533,146.7027,11017.0
2024-06-18 14:35:00,148.51,148.51,148.3,148.34,14499.0,146.7422,146.7422,146.5347,146.5742,14499.0
2024-06-18 14:40:00,148.4,148.56,148.38,148.45,7680.0,146.6335,146.7916,146.6137,146.6829,7680.0
2024-06-18 14:45:00,148.47,148.52,148.44,148.44,4418.0,146.7027,146.7521,146.673,146.673,4418.0
2024-06-18 14:50:00,148.51,148.58,148.46,148.53,7671.0,146.7422,146.8114,146.6928,146.762,7671.0
2024-06-18 14:55:00,148.53,148.68,148.46,148.67,20147.0,146.762,146.9102,146.6928,146.9003,20147.0
2024-06-18 15:00:00,148.66,148.7,148.29,148.37,26945.0,146.8904,146.9299,146.5248,146.6039,26945.0
2024-06-18 15:05:00,148.28,148.44,148.18,148.22,18581.0,146.5149,146.673,146.4161,146.4557,18581.0
2024-06-18 15:10:00,148.34,148.43,148.2,148.43,10497.0,146.5742,146.6632,146.4359,146.6632,10497.0
2024-06-18 15:15:00,148.39,148.54,148.39,148.44,13731.0,146.6236,146.7718,146.6236,146.673,13731.0
2024-06-18 15:20:00,148.47,148.59,148.47,148.56,5229.0,146.7027,146.8212,146.7027,146.7916,5229.0
2024-06-18 15:25:00,148.55,148.73,148.48,148.59,26757.0,146.7817,146.9596,146.7126,146.8212,26757.0
2024-06-18 15:30:00,148.58,148.7,148.44,148.7,9099.0,146.8114,146.9299,146.673,146.9299,9099.0
2024-06-18 15:35:00,148.74,148.81,148.67,148.69,13954.0,146.9695,147.0386,146.9003,146.9201,13954.0
2024-06-18 15:40:00,148.75,148.83,148.62,148.63,13883.0,146.9793,147.0584,146.8509,146.8608,13883.0
2024-06-18 15:45:00,148.63,148.73,148.47,148.47,10909.0,146.8608,146.9596,146.7027,146.7027,10909.0
2024-06-18 15:50:00,148.48,149.05,148.45,148.99,65627.0,146.7126,147.2758,146.6829,147.2165,65627.0
2024-06-18 15:55:00,149.0,149.09,148.67,149.05,82970.0,147.2264,147.3153,146.9003,147.2758,82970.0
2024-06-20 09:30:00,149.77,149.82,149.27,149.4,153099.0,147.9872,148.0366,147.4932,147.6216,153099.0
2024-06-20 09:35:00,149.41,149.72,149.4,149.67,120215.0,147.6315,147.9378,147.6216,147.8884,120215.0
2024-06-20 09:40:00,149.67,150.2,149.6,150.2,101365.0,147.8884,148.4121,147.8192,148.4121,101365.0
2024-06-20 09:45:00,150.2,150.34,150.16,150.24,75259.0,148.4121,148.5504,148.3726,148.4516,75259.0
2024-06-20 09:50:00,150.24,150.28,150.07,150.14,35219.0,148.4516,148.4911,148.2836,148.3528,35219.0
2024-06-20 09:55:00,150.13,150.17,149.8,149.9,40237.0,148.3429,148.3824,148.0168,148.1157,40237.0
2024-06-20 10:00:00,149.92,150.09,149.82,149.99,35859.0,148.1354,148.3034,148.0366,148.2046,35859.0
2024-06-20 10:05:00,149.98,149.98,149.49,149.54,42865.0,148.1947,148.1947,147.7105,147.7599,42865.0
2024-06-20 10:10:00,149.52,149.6,148.97,149.17,57252.0,147.7402,147.8192,147.1967,147.3943,57252.0
2024-06-20 10:15:00,149.18,149.29,148.96,148.96,53481.0,147.4042,147.5129,147.1868,147.1868,53481.0
2024-06-20 10:20:00,148.96,149.45,148.96,149.18,64171.0,147.1868,147.671,147.1868,147.4042,64171.0
2024-06-20 10:25:00,149.18,149.58,149.17,149.49,41041.0,147.4042,147.7995,147.3943,147.7105,41041.0
2024-06-20 10:30:00,149.47,149.73,149.38,149.52,79754.0,147.6908,147.9477,147.6018,147.7402,79754.0
2024-06-20 10:35:00,149.5,149.56,149.3,149.52,19752.0,147.7204,147.7797,147.5228,147.7402,19752.0
2024-06-20 10:40:00,149.54,149.54,149.28,149.44,28567.0,147.7599,147.7599,147.503,147.6611,28567.0
2024-06-20 10:45:00,149.48,149.5,149.17,149.23,32380.0,147.7007,147.7204,147.3943,147.4536,32380.0
2024-06-20 10:50:00,149.22,149.44,149.22,149.29,8720.0,147.4437,147.6611,147.4437,147.5129,8720.0
2024-06-20 10:55:00,149.34,149.62,149.32,149.62,26679.0,147.5623,147.839,147.5426,147.839,26679.0
2024-06-20 11:00:00,149.63,149.74,149.52,149.59,18940.0,147.8489,147.9576,147.7402,147.8093,18940.0
2024-06-20 11:05:00,149.63,149.84,149.55,149.75,18472.0,147.8489,148.0564,147.7698,147.9674,18472.0
2024-06-20 11:10:00,149.68,149.75,149.64,149.74,7048.0,147.8983,147.9674,147.8588,147.9576,7048.0
2024-06-20 11:15:00,149.69,149.7,149.45,149.48,10184.0,147.9082,147.918,147.671,147.7007,10184.0
2024-06-20 11:20:00,149.48,149.48,149.18,149.4,24910.0,147.7007,147.7007,147.4042,147.6216,24910.0
2024-06-20 11:25:00,149.2,149.37,149.18,149.28,10271.0,147.424,147.592,147.4042,147.503,10271.0
2024-06-20 11:30:00,149.27,149.42,149.18,149.42,5961.0,147.4932,147.6414,147.4042,147.6414,5961.0
2024-06-20 11:35:00,149.43,149.47,149.29,149.3,8630.0,147.6512,147.6908,147.5129,147.5228,8630.0
2024-06-20 11:40:00,149.34,149.51,149.31,149.35,7163.0,147.5623,147.7303,147.5327,147.5722,7163.0
2024-06-20 11:45:00,149.4,149.4,148.91,148.91,44752.0,147.6216,147.6216,147.1374,147.1374,44752.0
2024-06-20 11:50:00,148.9,149.25,148.9,149.1,37006.0,147.1276,147.4734,147.1276,147.3252,37006.0
2024-06-20 11:55:00,149.1,149.12,148.9,148.91,27630.0,147.3252,147.3449,147.1276,147.1374,27630.0
2024-06-20 12:00:00,148.89,149.0,148.84,148.89,32023.0,147.1177,147.2264,147.0683,147.1177,32023.0
2024-06-20 12:05:00,148.91,149.11,148.88,148.91,17635.0,147.1374,147.3351,147.1078,147.1374,17635.0
2024-06-20 12:10:00,148.91,149.13,148.91,149.04,15263.0,147.1374,147.3548,147.1374,147.2659,15263.0
2024-06-20 12:15:00,149.08,149.13,148.86,148.9,9208.0,147.3054,147.3548,147.088,147.1276,9208.0
2024-06-20 12:20:00,148.89,148.91,148.06,148.13,81226.0,147.1177,147.1374,146.2976,146.3667,81226.0
2024-06-20 12:25:00,148.12,148.5,147.83,147.83,41840.0,146.3568,146.7323,146.0703,146.0703,41840.0
2024-06-20 12:30:00,147.73,147.77,146.99,147.19,136698.0,145.9715,146.011,145.2403,145.4379,136698.0
2024-06-20 12:35:00,147.17,147.51,147.05,147.35,51771.0,145.4182,145.7541,145.2996,145.596,51771.0
2024-06-20 12:40:00,147.44,147.9,147.44,147.74,157504.0,145.6849,146.1395,145.6849,145.9814,157504.0
2024-06-20 12:45:00,147.79,148.1,147.79,147.94,58263.0,146.0308,146.3371,146.0308,146.179,58263.0
2024-06-20 12:50:00,148.0,148.35,148.0,148.02,176206.0,146.2383,146.5841,146.2383,146.258,176206.0
2024-06-20 12:55:00,147.95,148.07,147.72,148.03,47965.0,146.1889,146.3074,145.9616,146.2679,47965.0
2024-06-20 13:00:00,147.95,147.95,147.31,147.32,24010.0,146.1889,146.1889,145.5565,145.5664,24010.0
2024-06-20 13:05:00,147.32,147.48,146.76,146.91,52865.0,145.5664,145.7245,145.013,145.1612,52865.0
2024-06-20 13:10:00,146.91,147.59,146.9,147.47,24522.0,145.1612,145.8332,145.1514,145.7146,24522.0
2024-06-20 13:15:00,147.49,147.75,147.45,147.45,16000.0,145.7343,145.9912,145.6948,145.6948,16000.0
2024-06-20 13:20:00,147.46,147.46,147.0,147.0,14360.0,145.7047,145.7047,145.2502,145.2502,14360.0
2024-06-20 13:25:00,146.93,147.12,146.83,146.99,20184.0,145.181,145.3687,145.0822,145.2403,20184.0
2024-06-20 13:30:00,147.06,147.32,146.59,146.68,31850.0,145.3095,145.5664,144.8451,144.934,31850.0
2024-06-20 13:35:00,146.72,146.73,146.33,146.58,41149.0,144.9735,144.9834,144.5882,144.8352,41149.0
2024-06-20 13:40:00,146.6,147.46,146.6,147.46,50918.0,144.8549,145.7047,144.8549,145.7047,50918.0
2024-06-20 13:45:00,147.49,147.51,147.15,147.33,24244.0,145.7343,145.7541,145.3984,145.5762,24244.0
2024-06-20 13:50:00,147.4,147.47,147.2,147.43,33322.0,145.6454,145.7146,145.4478,145.6751,33322.0
2024-06-20 13:55:00,147.39,147.81,147.38,147.8,44289.0,145.6355,146.0505,145.6257,146.0407,44289.0
2024-06-20 14:00:00,147.8,148.36,147.76,148.36,30849.0,146.0407,146.594,146.0011,146.594,30849.0
2024-06-20 14:05:00,148.36,148.53,148.32,148.42,27198.0,146.594,146.762,146.5545,146.6533,27198.0
2024-06-20 14:10:00,148.43,148.46,148.09,148.25,14444.0,146.6632,146.6928,146.3272,146.4853,14444.0
2024-06-20 14:15:00,148.27,148.51,148.26,148.47,18395.0,146.5051,146.7422,146.4952,146.7027,18395.0
2024-06-20 14:20:00,148.41,148.54,148.15,148.51,12364.0,146.6434,146.7718,146.3865,146.7422,12364.0
2024-06-20 14:25:00,148.54,148.7,148.32,148.64,26650.0,146.7718,146.9299,146.5545,146.8707,26650.0
2024-06-20 14:30:00,148.54,148.74,148.43,148.44,17099.0,146.7718,146.9695,146.6632,146.673,17099.0
2024-06-20 14:35:00,148.4,148.45,147.98,148.02,28012.0,146.6335,146.6829,146.2185,146.258,28012.0
2024-06-20 14:40:00,148.18,148.35,148.0,148.09,13923.0,146.4161,146.5841,146.2383,146.3272,13923.0
2024-06-20 14:45:00,148.11,148.24,148.06,148.22,13061.0,146.347,146.4754,146.2976,146.4557,13061.0
2024-06-20 14:50:00,148.2,148.2,147.92,148.1,15520.0,146.4359,146.4359,146.1592,146.3371,15520.0
2024-06-20 14:55:00,148.16,148.29,147.91,147.93,10859.0,146.3964,146.5248,146.1493,146.1691,10859.0
2024-06-20 15:00:00,147.94,148.01,147.13,147.38,32779.0,146.179,146.2482,145.3786,145.6257,32779.0
2024-06-20 15:05:00,147.34,147.57,147.12,147.5,12701.0,145.5861,145.8134,145.3687,145.7442,12701.0
2024-06-20 15:10:00,147.46,147.79,147.42,147.76,6327.0,145.7047,146.0308,145.6652,146.0011,6327.0
2024-06-20 15:15:00,147.7,147.7,147.37,147.4,10058.0,145.9418,145.9418,145.6158,145.6454,10058.0
2024-06-20 15:20:00,147.47,147.47,146.84,146.99,23723.0,145.7146,145.7146,145.0921,145.2403,23723.0
2024-06-20 15:25:00,147.04,147.96,147.03,147.94,29486.0,145.2897,146.1987,145.2798,146.179,29486.0
2024-06-20 15:30:00,147.91,148.22,147.58,148.17,26168.0,146.1493,146.4557,145.8233,146.4062,26168.0
2024-06-20 15:35:00,148.18,148.23,147.45,147.63,27545.0,146.4161,146.4655,145.6948,145.8727,27545.0
2024-06-20 15:40:00,147.65,148.02,147.62,147.95,21961.0,145.8924,146.258,145.8628,146.1889,21961.0
2024-06-20 15:45:00,147.94,148.22,147.79,147.83,28415.0,146.179,146.4557,146.0308,146.0703,28415.0
2024-06-20 15:50:00,147.81,148.43,147.62,148.38,69225.0,146.0505,146.6632,145.8628,146.6137,69225.0
2024-06-20 15:55:00,148.38,148.38,147.5,147.77,134870.0,146.6137,146.6137,145.7442,146.011,134870.0
2024-06-21 09:30:00,147.02,147.19,146.64,147.17,139561.0,145.2699,145.4379,144.8945,145.4182,139561.0
2024-06-21 09:35:00,147.15,147.33,146.75,146.89,47207.0,145.3984,145.5762,145.0032,145.1415,47207.0
2024-06-21 09:40:00,146.81,146.98,146.42,146.52,63946.0,145.0624,145.2304,144.6771,144.7759,63946.0
2024-06-21 09:45:00,146.47,146.6,145.85,146.58,72239.0,144.7265,144.8549,144.1139,144.8352,72239.0
2024-06-21 09:50:00,146.58,146.66,145.96,146.07,60000.0,144.8352,144.9142,144.2226,144.3312,60000.0
2024-06-21 09:55:00,146.17,146.6,146.12,146.47,38067.0,144.4301,144.8549,144.3807,144.7265,38067.0
2024-06-21 10:00:00,146.6,146.89,146.48,146.59,42994.0,144.8549,145.1415,144.7364,144.8451,42994.0
2024-06-21 10:05:00,146.61,146.83,146.5,146.69,29137.0,144.8648,145.0822,144.7561,144.9439,29137.0
2024-06-21 10:10:00,146.68,147.11,146.65,147.11,41327.0,144.934,145.3589,144.9043,145.3589,41327.0
2024-06-21 10:15:00,147.16,147.27,146.97,147.07,33421.0,145.4083,145.517,145.2205,145.3193,33421.0
2024-06-21 10:20:00,147.06,147.23,146.65,146.75,24766.0,145.3095,145.4774,144.9043,145.0032,24766.0
2024-06-21 10:25:00,146.81,147.02,146.79,146.89,17265.0,145.0624,145.2699,145.0427,145.1415,17265.0
2024-06-21 10:30:00,146.9,146.9,146.51,146.52,13340.0,145.1514,145.1514,144.766,144.7759,13340.0
2024-06-21 10:35:00,146.54,146.91,146.53,146.6,27358.0,144.7957,145.1612,144.7858,144.8549,27358.0
2024-06-21 10:40:00,146.59,146.8,146.56,146.64,14958.0,144.8451,145.0526,144.8154,144.8945,14958.0
2024-06-21 10:45:00,146.65,147.22,146.65,147.2,26366.0,144.9043,145.4676,144.9043,145.4478,26366.0
2024-06-21 10:50:00,147.17,147.28,146.95,146.99,13330.0,145.4182,145.5268,145.2008,145.2403,13330.0
2024-06-21 10:55:00,146.99,147.33,146.79,147.28,25120.0,145.2403,145.5762,145.0427,145.5268,25120.0
2024-06-21 11:00:00,147.28,147.6,147.19,147.37,26315.0,145.5268,145.843,145.4379,145.6158,26315.0
2024-06-21 11:05:00,147.35,147.4,147.28,147.28,8526.0,145.596,145.6454,145.5268,145.5268,8526.0
2024-06-21 11:10:00,147.34,147.41,147.22,147.3,8273.0,145.5861,145.6553,145.4676,145.5466,8273.0
2024-06-21 11:15:00,147.27,147.52,147.14,147.52,13293.0,145.517,145.764,145.3885,145.764,13293.0
2024-06-21 11:20:00,147.5,147.65,147.14,147.22,21840.0,145.7442,145.8924,145.3885,145.4676,21840.0
2024-06-21 11:25:00,147.24,147.27,146.94,146.95,13277.0,145.4873,145.517,145.1909,145.2008,13277.0
2024-06-21 11:30:00,146.94,146.94,146.63,146.76,32451.0,145.1909,145.1909,144.8846,145.013,32451.0
2024-06-21 11:35:00,146.73,147.2,146.73,146.99,25575.0,144.9834,145.4478,144.9834,145.2403,25575.0
2024-06-21 11:40:00,146.99,147.2,146.94,147.19,9238.0,145.2403,145.4478,145.1909,145.4379,9238.0
2024-06-21 11:45:00,147.18,147.55,147.1,147.55,35416.0,145.428,145.7936,145.349,145.7936,35416.0
2024-06-21 11:50:00,147.58,147.77,147.51,147.77,33485.0,145.8233,146.011,145.7541,146.011,33485.0
2024-06-21 11:55:00,147.71,147.86,147.59,147.86,19920.0,145.9517,146.0999,145.8332,146.0999,19920.0
2024-06-21 12:00:00,147.88,147.94,147.71,147.93,13392.0,146.1197,146.179,145.9517,146.1691,13392.0
2024-06-21 12:05:00,147.88,147.97,147.6,147.6,11884.0,146.1197,146.2086,145.843,145.843,11884.0
2024-06-21 12:10:00,147.62,147.77,147.6,147.6,7156.0,145.8628,146.011,145.843,145.843,7156.0
2024-06-21 12:15:00,147.62,147.87,147.61,147.8,9803.0,145.8628,146.1098,145.8529,146.0407,9803.0
2024-06-21 12:20:00,147.8,147.83,147.58,147.65,6806.0,146.0407,146.0703,145.8233,145.8924,6806.0
2024-06-21 12:25:00,147.58,147.69,147.44,147.62,6702.0,145.8233,145.932,145.6849,145.8628,6702.0
2024-06-21 12:30:00,147.69,147.69,147.46,147.64,10754.0,145.932,145.932,145.7047,145.8826,10754.0
2024-06-21 12:35:00,147.64,147.7,147.48,147.49,5380.0,145.8826,145.9418,145.7245,145.7343,5380.0
2024-06-21 12:40:00,147.56,147.66,147.46,147.46,3410.0,145.8035,145.9023,145.7047,145.7047,3410.0
2024-06-21 12:45:00,147.46,147.52,147.2,147.23,14406.0,145.7047,145.764,145.4478,145.4774,14406.0
2024-06-21 12:50:00,147.23,147.41,146.98,147.32,11328.0,145.4774,145.6553,145.2304,145.5664,11328.0
2024-06-21 12:55:00,147.32,147.32,147.08,147.08,6970.0,145.5664,145.5664,145.3292,145.3292,6970.0
2024-06-21 13:00:00,147.09,147.19,146.92,147.19,12069.0,145.3391,145.4379,145.1711,145.4379,12069.0
2024-06-21 13:05:00,147.17,147.28,147.05,147.15,8926.0,145.4182,145.5268,145.2996,145.3984,8926.0
2024-06-21 13:10:00,147.19,147.3,147.12,147.13,13434.0,145.4379,145.5466,145.3687,145.3786,13434.0
2024-06-21 13:15:00,147.12,147.2,146.72,146.72,17835.0,145.3687,145.4478,144.9735,144.9735,17835.0
2024-06-21 13:20:00,146.7,146.86,146.55,146.57,22847.0,144.9537,145.1118,144.8055,144.8253,22847.0
2024-06-21 13:25:00,146.53,146.85,146.53,146.73,11906.0,144.7858,145.102,144.7858,144.9834,11906.0
2024-06-21 13:30:00,146.65,146.77,146.42,146.53,12316.0,144.9043,145.0229,144.6771,144.7858,12316.0
2024-06-21 13:35:00,146.54,146.63,146.29,146.63,18021.0,144.7957,144.8846,144.5486,144.8846,18021.0
2024-06-21 13:40:00,146.62,146.67,146.42,146.51,8489.0,144.8747,144.9241,144.6771,144.766,8489.0
2024-06-21 13:45:00,146.49,146.69,146.47,146.56,15121.0,144.7462,144.9439,144.7265,144.8154,15121.0
2024-06-21 13:50:00,146.62,147.0,146.62,146.98,30811.0,144.8747,145.2502,144.8747,145.2304,30811.0
2024-06-21 13:55:00,147.0,147.02,146.59,146.6,16888.0,145.2502,145.2699,144.8451,144.8549,16888.0
2024-06-21 14:00:00,146.59,146.68,146.46,146.5,14745.0,144.8451,144.934,144.7166,144.7561,14745.0
2024-06-21 14:05:00,146.52,146.74,146.43,146.74,14575.0,144.7759,144.9933,144.687,144.9933,14575.0
2024-06-21 14:10:00,146.72,146.89,146.68,146.79,8972.0,144.9735,145.1415,144.934,145.0427,8972.0
2024-06-21 14:15:00,146.9,147.11,146.9,147.01,23995.0,145.1514,145.3589,145.1514,145.2601,23995.0
2024-06-21 14:20:00,147.11,147.16,146.84,146.96,10894.0,145.3589,145.4083,145.0921,145.2107,10894.0
2024-06-21 14:25:00,147.03,147.23,147.0,147.19,11884.0,145.2798,145.4774,145.2502,145.4379,11884.0
2024-06-21 14:30:00,147.18,147.18,146.95,147.0,14079.0,145.428,145.428,145.2008,145.2502,14079.0
2024-06-21 14:35:00,146.98,147.01,146.69,146.83,20995.0,145.2304,145.2601,144.9439,145.0822,20995.0
2024-06-21 14:40:00,146.84,146.92,146.73,146.87,4756.0,145.0921,145.1711,144.9834,145.1217,4756.0
2024-06-21 14:45:00,146.86,147.0,146.74,146.74,11582.0,145.1118,145.2502,144.9933,144.9933,11582.0
2024-06-21 14:50:00,146.72,146.82,146.6,146.8,3770.0,144.9735,145.0723,144.8549,145.0526,3770.0
2024-06-21 14:55:00,146.74,146.95,146.72,146.85,7323.0,144.9933,145.2008,144.9735,145.102,7323.0
2024-06-21 15:00:00,146.87,147.15,146.86,147.08,19938.0,145.1217,145.3984,145.1118,145.3292,19938.0
2024-06-21 15:05:00,147.08,147.31,146.99,146.99,16109.0,145.3292,145.5565,145.2403,145.2403,16109.0
2024-06-21 15:10:00,147.0,147.2,146.98,147.05,15944.0,145.2502,145.4478,145.2304,145.2996,15944.0
2024-06-21 15:15:00,147.0,147.23,147.0,147.12,5971.0,145.2502,145.4774,145.2502,145.3687,5971.0
2024-06-21 15:20:00,147.1,147.21,146.94,147.19,8593.0,145.349,145.4577,145.1909,145.4379,8593.0
2024-06-21 15:25:00,147.12,147.12,146.92,146.94,8285.0,145.3687,145.3687,145.1711,145.1909,8285.0
2024-06-21 15:30:00,146.97,147.09,146.85,147.09,11335.0,145.2205,145.3391,145.102,145.3391,11335.0
2024-06-21 15:35:00,147.08,147.3,147.04,147.12,33713.0,145.3292,145.5466,145.2897,145.3687,33713.0
2024-06-21 15:40:00,147.1,147.13,146.9,147.11,24202.0,145.349,145.3786,145.1514,145.3589,24202.0
2024-06-21 15:45:00,147.05,147.05,146.76,146.8,31326.0,145.2996,145.2996,145.013,145.0526,31326.0
2024-06-21 15:50:00,146.88,147.61,146.7,147.4,100823.0,145.1316,145.8529,144.9537,145.6454,100823.0
2024-06-21 15:55:00,147.34,147.42,146.71,146.71,125883.0,145.5861,145.6652,144.9636,144.9636,125883.0
2024-06-24 09:30:00,146.82,146.93,146.68,146.85,96358.0,145.0723,145.181,144.934,145.102,96358.0
2024-06-24 09:35:00,146.84,146.98,146.67,146.98,24958.0,145.0921,145.2304,144.9241,145.2304,24958.0
2024-06-24 09:40:00,146.98,146.98,146.41,146.52,34888.0,145.2304,145.2304,144.6672,144.7759,34888.0
2024-06-24 09:45:00,146.46,146.81,146.42,146.64,48899.0,144.7166,145.0624,144.6771,144.8945,48899.0
2024-06-24 09:50:00,146.66,147.68,146.66,147.65,101010.0,144.9142,145.9221,144.9142,145.8924,101010.0
2024-06-24 09:55:00,147.67,148.03,147.58,147.91,86750.0,145.9122,146.2679,145.8233,146.1493,86750.0
2024-06-24 10:00:00,147.86,148.52,147.86,148.36,155844.0,146.0999,146.7521,146.0999,146.594,155844.0
2024-06-24 10:05:00,148.35,148.95,148.24,148.92,76606.0,146.5841,147.177,146.4754,147.1473,76606.0
2024-06-24 10:10:00,148.9,148.9,148.44,148.6,52818.0,147.1276,147.1276,146.673,146.8311,52818.0
2024-06-24 10:15:00,148.63,148.66,148.13,148.36,85940.0,146.8608,146.8904,146.3667,146.594,85940.0
2024-06-24 10:20:00,148.41,148.63,148.32,148.54,86921.0,146.6434,146.8608,146.5545,146.7718,86921.0
2024-06-24 10:25:00,148.58,148.59,147.6,147.72,63752.0,146.8114,146.8212,145.843,145.9616,63752.0
2024-06-24 10:30:00,147.69,148.3,147.68,148.18,45926.0,145.932,146.5347,145.9221,146.4161,45926.0
2024-06-24 10:35:00,148.18,148.48,148.17,148.41,18931.0,146.4161,146.7126,146.4062,146.6434,18931.0
2024-06-24 10:40:00,148.36,148.36,147.67,147.73,41591.0,146.594,146.594,145.9122,145.9715,41591.0
2024-06-24 10:45:00,147.71,147.9,147.26,147.28,44094.0,145.9517,146.1395,145.5071,145.5268,44094.0
2024-06-24 10:50:00,147.28,147.56,147.11,147.52,37863.0,145.5268,145.8035,145.3589,145.764,37863.0
2024-06-24 10:55:00,147.51,148.24,147.51,148.16,58608.0,145.7541,146.4754,145.7541,146.3964,58608.0
2024-06-24 11:00:00,148.22,148.31,147.99,148.16,40489.0,146.4557,146.5446,146.2284,146.3964,40489.0
2024-06-24 11:05:00,148.11,148.17,147.95,147.99,13540.0,146.347,146.4062,146.1889,146.2284,13540.0
2024-06-24 11:10:00,148.08,148.35,148.08,148.29,30082.0,146.3173,146.5841,146.3173,146.5248,30082.0
2024-06-24 11:15:00,148.31,148.45,148.09,148.43,28855.0,146.5446,146.6829,146.3272,146.6632,28855.0
2024-06-24 11:20:00,148.46,148.47,148.01,148.04,30121.0,146.6928,146.7027,146.2482,146.2778,30121.0
2024-06-24 11:25:00,148.05,148.43,147.83,148.42,20117.0,146.2877,146.6632,146.0703,146.6533,20117.0
2024-06-24 11:30:00,148.34,148.39,148.08,148.35,15370.0,146.5742,146.6236,146.3173,146.5841,15370.0
2024-06-24 11:35:00,148.3,148.42,148.19,148.38,7447.0,146.5347,146.6533,146.426,146.6137,7447.0
2024-06-24 11:40:00,148.36,148.42,148.15,148.21,12236.0,146.594,146.6533,146.3865,146.4458,12236.0
2024-06-24 11:45:00,148.27,148.27,148.04,148.07,7958.0,146.5051,146.5051,146.2778,146.3074,7958.0
2024-06-24 11:50:00,148.15,148.22,147.99,148.16,8532.0,146.3865,146.4557,146.2284,146.3964,8532.0
2024-06-24 11:55:00,148.17,148.34,148.11,148.3,7226.0,146.4062,146.5742,146.347,146.5347,7226.0
2024-06-24 12:00:00,148.33,148.38,148.15,148.31,8096.0,146.5643,146.6137,146.3865,146.5446,8096.0
2024-06-24 12:05:00,148.16,148.22,147.97,148.11,4530.0,146.3964,146.4557,146.2086,146.347,4530.0
2024-06-24 12:10:00,148.09,148.09,147.88,147.89,3751.0,146.3272,146.3272,146.1197,146.1296,3751.0
2024-06-24 12:15:00,147.94,148.3,147.94,148.3,9948.0,146.179,146.5347,146.179,146.5347,9948.0
2024-06-24 12:20:00,148.26,148.26,148.12,148.17,4392.0,146.4952,146.4952,146.3568,146.4062,4392.0
2024-06-24 12:25:00,148.17,148.2,148.06,148.17,2634.0,146.4062,146.4359,146.2976,146.4062,2634.0
2024-06-24 12:30:00,148.16,148.33,148.09,148.09,7178.0,146.3964,146.5643,146.3272,146.3272,7178.0
2024-06-24 12:35:00,148.23,148.33,148.11,148.18,4793.0,146.4655,146.5643,146.347,146.4161,4793.0
2024-06-24 12:40:00,148.14,148.17,147.85,147.95,8848.0,146.3766,146.4062,146.0901,146.1889,8848.0
2024-06-24 12:45:00,147.93,148.05,147.79,147.98,3893.0,146.1691,146.2877,146.0308,146.2185,3893.0
2024-06-24 12:50:00,147.9,147.91,147.67,147.67,6534.0,146.1395,146.1493,145.9122,145.9122,6534.0
2024-06-24 12:55:00,147.73,147.8,147.3,147.45,10124.0,145.9715,146.0407,145.5466,145.6948,10124.0
2024-06-24 13:00:00,147.43,147.59,147.39,147.53,14123.0,145.6751,145.8332,145.6355,145.7739,14123.0
2024-06-24 13:05:00,147.48,147.48,146.69,146.88,47316.0,145.7245,145.7245,144.9439,145.1316,47316.0
2024-06-24 13:10:00,146.81,146.96,146.59,146.7,40830.0,145.0624,145.2107,144.8451,144.9537,40830.0
2024-06-24 13:15:00,146.7,147.05,146.65,146.87,29567.0,144.9537,145.2996,144.9043,145.1217,29567.0
2024-06-24 13:20:00,146.9,147.01,146.64,146.64,18894.0,145.1514,145.2601,144.8945,144.8945,18894.0
2024-06-24 13:25:00,146.65,147.03,146.6,146.8,33136.0,144.9043,145.2798,144.8549,145.0526,33136.0
2024-06-24 13:30:00,146.78,146.8,146.27,146.27,51494.0,145.0328,145.0526,144.5289,144.5289,51494.0
2024-06-24 13:35:00,146.36,147.02,146.36,147.0,34124.0,144.6178,145.2699,144.6178,145.2502,34124.0
2024-06-24 13:40:00,146.98,146.98,146.69,146.71,17089.0,145.2304,145.2304,144.9439,144.9636,17089.0
2024-06-24 13:45:00,146.7,146.81,146.56,146.67,16744.0,144.9537,145.0624,144.8154,144.9241,16744.0
2024-06-24 13:50:00,146.66,146.66,146.42,146.61,33874.0,144.9142,144.9142,144.6771,144.8648,33874.0
2024-06-24 13:55:00,146.65,146.91,146.53,146.56,22954.0,144.9043,145.1612,144.7858,144.8154,22954.0
2024-06-24 14:00:00,146.56,146.59,146.23,146.39,38576.0,144.8154,144.8451,144.4893,144.6474,38576.0
2024-06-24 14:05:00,146.35,146.52,146.29,146.48,22996.0,144.6079,144.7759,144.5486,144.7364,22996.0
2024-06-24 14:10:00,146.48,146.5,146.27,146.33,18916.0,144.7364,144.7561,144.5289,144.5882,18916.0
2024-06-24 14:15:00,146.33,146.44,146.13,146.4,54649.0,144.5882,144.6968,144.3905,144.6573,54649.0
2024-06-24 14:20:00,146.39,146.55,146.3,146.37,22345.0,144.6474,144.8055,144.5585,144.6277,22345.0
2024-06-24 14:25:00,146.31,146.4,146.2,146.3,32138.0,144.5684,144.6573,144.4597,144.5585,32138.0
2024-06-24 14:30:00,146.35,146.35,146.18,146.2,23295.0,144.6079,144.6079,144.4399,144.4597,23295.0
2024-06-24 14:35:00,146.17,146.62,146.17,146.61,30909.0,144.4301,144.8747,144.4301,144.8648,30909.0
2024-06-24 14:40:00,146.61,146.71,146.5,146.59,25197.0,144.8648,144.9636,144.7561,144.8451,25197.0
2024-06-24 14:45:00,146.59,146.96,146.59,146.87,33169.0,144.8451,145.2107,144.8451,145.1217,33169.0
2024-06-24 14:50:00,146.96,147.06,146.78,146.83,53922.0,145.2107,145.3095,145.0328,145.0822,53922.0
2024-06-24 14:55:00,146.85,146.85,146.69,146.78,10404.0,145.102,145.102,144.9439,145.0328,10404.0
2024-06-24 15:00:00,146.76,147.11,146.73,146.84,18106.0,145.013,145.3589,144.9834,145.0921,18106.0
2024-06-24 15:05:00,146.89,147.11,146.88,147.02,70692.0,145.1415,145.3589,145.1316,145.2699,70692.0
2024-06-24 15:10:00,147.0,147.09,146.83,146.85,35416.0,145.2502,145.3391,145.0822,145.102,35416.0
2024-06-24 15:15:00,146.86,146.91,146.62,146.69,19305.0,145.1118,145.1612,144.8747,144.9439,19305.0
2024-06-24 15:20:00,146.69,146.83,146.57,146.7,13923.0,144.9439,145.0822,144.8253,144.9537,13923.0
2024-06-24 15:25:00,146.71,146.9,146.67,146.74,15578.0,144.9636,145.1514,144.9241,144.9933,15578.0
2024-06-24 15:30:00,146.74,146.87,146.63,146.73,13898.0,144.9933,145.1217,144.8846,144.9834,13898.0
2024-06-24 15:35:00,146.77,146.9,146.52,146.67,22575.0,145.0229,145.1514,144.7759,144.9241,22575.0
2024-06-24 15:40:00,146.69,146.78,146.53,146.65,32466.0,144.9439,145.0328,144.7858,144.9043,32466.0
2024-06-24 15:45:00,146.69,146.7,146.13,146.27,90488.0,144.9439,144.9537,144.3905,144.5289,90488.0
2024-06-24 15:50:00,146.29,146.55,146.05,146.2,573550.0,144.5486,144.8055,144.3115,144.4597,573550.0
2024-06-24 15:55:00,146.21,146.22,145.46,145.5,942458.0,144.4696,144.4795,143.7285,143.768,942458.0
2024-06-25 09:30:00,146.18,146.23,145.71,145.79,110777.0,144.7711,144.8206,144.3056,144.3849,110777.0
2024-06-25 09:35:00,145.78,145.83,145.6,145.77,38270.0,144.375,144.4245,144.1967,144.365,38270.0
2024-06-25 09:40:00,145.79,146.07,145.7,145.9,52786.0,144.3849,144.6622,144.2957,144.4938,52786.0
2024-06-25 09:45:00,145.89,145.98,145.78,145.88,52607.0,144.4839,144.573,144.375,144.474,52607.0
2024-06-25 09:50:00,145.89,146.01,145.63,145.63,38801.0,144.4839,144.6027,144.2264,144.2264,38801.0
2024-06-25 09:55:00,145.59,145.69,145.41,145.5,25746.0,144.1868,144.2858,144.0085,144.0977,25746.0
2024-06-25 10:00:00,145.55,146.12,145.4,146.06,44166.0,144.1472,144.7117,143.9986,144.6523,44166.0
2024-06-25 10:05:00,146.09,146.14,145.89,146.03,29723.0,144.682,144.7315,144.4839,144.6225,29723.0
2024-06-25 10:10:00,145.96,146.32,145.96,146.26,48645.0,144.5532,144.9097,144.5532,144.8503,48645.0
2024-06-25 10:15:00,146.27,146.32,145.89,146.05,34625.0,144.8602,144.9097,144.4839,144.6424,34625.0
2024-06-25 10:20:00,146.06,146.17,145.95,146.13,11914.0,144.6523,144.7612,144.5433,144.7216,11914.0
2024-06-25 10:25:00,146.11,146.23,146.04,146.08,16168.0,144.7018,144.8206,144.6324,144.6721,16168.0
2024-06-25 10:30:00,146.2,146.39,145.98,146.15,29459.0,144.7909,144.9791,144.573,144.7414,29459.0
2024-06-25 10:35:00,146.13,146.23,145.96,146.11,13858.0,144.7216,144.8206,144.5532,144.7018,13858.0
2024-06-25 10:40:00,146.16,146.23,146.01,146.05,8379.0,144.7513,144.8206,144.6027,144.6424,8379.0
2024-06-25 10:45:00,146.01,146.07,145.89,146.01,17400.0,144.6027,144.6622,144.4839,144.6027,17400.0
2024-06-25 10:50:00,146.04,146.07,145.76,145.88,12635.0,144.6324,144.6622,144.3551,144.474,12635.0
2024-06-25 10:55:00,145.82,145.99,145.73,145.98,9454.0,144.4146,144.5829,144.3254,144.573,9454.0
2024-06-25 11:00:00,145.91,146.08,145.82,145.99,21325.0,144.5037,144.6721,144.4146,144.5829,21325.0
2024-06-25 11:05:00,146.01,146.12,145.81,145.85,17815.0,144.6027,144.7117,144.4047,144.4443,17815.0
2024-06-25 11:10:00,145.81,146.3,145.8,146.28,24374.0,144.4047,144.8899,144.3948,144.8701,24374.0
2024-06-25 11:15:00,146.32,146.58,146.23,146.44,55381.0,144.9097,145.1672,144.8206,145.0286,55381.0
2024-06-25 11:20:00,146.45,146.5,146.23,146.29,18729.0,145.0385,145.088,144.8206,144.88,18729.0
2024-06-25 11:25:00,146.27,146.28,146.11,146.23,20756.0,144.8602,144.8701,144.7018,144.8206,20756.0
2024-06-25 11:30:00,146.28,146.4,146.25,146.4,12915.0,144.8701,144.989,144.8404,144.989,12915.0
2024-06-25 11:35:00,146.41,146.41,146.22,146.22,5520.0,144.9989,144.9989,144.8107,144.8107,5520.0
2024-06-25 11:40:00,146.23,146.27,146.14,146.26,4550.0,144.8206,144.8602,144.7315,144.8503,4550.0
2024-06-25 11:45:00,146.3,146.44,146.2,146.26,14661.0,144.8899,145.0286,144.7909,144.8503,14661.0
2024-06-25 11:50:00,146.22,146.51,146.22,146.48,9935.0,144.8107,145.0979,144.8107,145.0682,9935.0
2024-06-25 11:55:00,146.49,146.52,146.42,146.42,9059.0,145.0781,145.1078,145.0088,145.0088,9059.0
2024-06-25 12:00:00,146.4,146.45,146.23,146.28,6081.0,144.989,145.0385,144.8206,144.8701,6081.0
2024-06-25 12:05:00,146.25,146.37,146.24,146.25,5258.0,144.8404,144.9593,144.8305,144.8404,5258.0
2024-06-25 12:10:00,146.24,146.3,146.1,146.12,5809.0,144.8305,144.8899,144.6919,144.7117,5809.0
2024-06-25 12:15:00,146.15,146.17,145.88,146.02,25841.0,144.7414,144.7612,144.474,144.6126,25841.0
2024-06-25 12:20:00,146.03,146.07,145.72,145.86,15717.0,144.6225,144.6622,144.3155,144.4542,15717.0
2024-06-25 12:25:00,145.82,146.04,145.82,145.9,8327.0,144.4146,144.6324,144.4146,144.4938,8327.0
2024-06-25 12:30:00,145.85,145.85,145.43,145.43,16451.0,144.4443,144.4443,144.0283,144.0283,16451.0
2024-06-25 12:35:00,145.43,145.7,145.4,145.66,12298.0,144.0283,144.2957,143.9986,144.2561,12298.0
2024-06-25 12:40:00,145.69,145.71,145.31,145.46,20296.0,144.2858,144.3056,143.9095,144.058,20296.0
2024-06-25 12:45:00,145.43,145.43,144.99,145.43,43748.0,144.0283,144.0283,143.5926,144.0283,43748.0
2024-06-25 12:50:00,145.41,145.51,145.15,145.18,16844.0,144.0085,144.1076,143.751,143.7807,16844.0
2024-06-25 12:55:00,145.18,145.34,145.06,145.33,12362.0,143.7807,143.9392,143.6619,143.9293,12362.0
2024-06-25 13:00:00,145.3,145.31,144.93,145.07,24731.0,143.8996,143.9095,143.5331,143.6718,24731.0
2024-06-25 13:05:00,145.03,145.41,144.99,145.4,12508.0,143.6322,144.0085,143.5926,143.9986,12508.0
2024-06-25 13:10:00,145.39,145.69,145.39,145.68,15353.0,143.9887,144.2858,143.9887,144.2759,15353.0
2024-06-25 13:15:00,145.66,145.66,145.45,145.58,11534.0,144.2561,144.2561,144.0481,144.1769,11534.0
2024-06-25 13:20:00,145.59,145.71,145.57,145.61,10495.0,144.1868,144.3056,144.167,144.2066,10495.0
2024-06-25 13:25:00,145.63,145.93,145.63,145.93,16238.0,144.2264,144.5235,144.2264,144.5235,16238.0
2024-06-25 13:30:00,145.94,145.96,145.75,145.81,10941.0,144.5334,144.5532,144.3452,144.4047,10941.0
2024-06-25 13:35:00,145.75,145.97,145.72,145.83,12850.0,144.3452,144.5631,144.3155,144.4245,12850.0
2024-06-25 13:40:00,145.95,146.09,145.93,146.08,15540.0,144.5433,144.682,144.5235,144.6721,15540.0
2024-06-25 13:45:00,146.06,146.19,146.02,146.16,18865.0,144.6523,144.781,144.6126,144.7513,18865.0
2024-06-25 13:50:00,146.17,146.31,146.02,146.12,56535.0,144.7612,144.8998,144.6126,144.7117,56535.0
2024-06-25 13:55:00,146.17,146.25,146.12,146.13,7221.0,144.7612,144.8404,144.7117,144.7216,7221.0
2024-06-25 14:00:00,146.18,146.21,146.06,146.16,4548.0,144.7711,144.8008,144.6523,144.7513,4548.0
2024-06-25 14:05:00,146.15,146.32,146.06,146.28,14423.0,144.7414,144.9097,144.6523,144.8701,14423.0
2024-06-25 14:10:00,146.34,146.56,146.28,146.3,29433.0,144.9296,145.1474,144.8701,144.8899,29433.0
2024-06-25 14:15:00,146.33,146.41,146.27,146.41,9242.0,144.9197,144.9989,144.8602,144.9989,9242.0
2024-06-25 14:20:00,146.42,146.46,146.27,146.44,12916.0,145.0088,145.0484,144.8602,145.0286,12916.0
2024-06-25 14:25:00,146.43,146.87,146.43,146.86,30230.0,145.0187,145.4544,145.0187,145.4445,30230.0
2024-06-25 14:30:00,146.87,146.88,146.54,146.54,18930.0,145.4544,145.4644,145.1276,145.1276,18930.0
2024-06-25 14:35:00,146.56,146.61,146.43,146.55,18166.0,145.1474,145.197,145.0187,145.1375,18166.0
2024-06-25 14:40:00,146.57,146.75,146.54,146.63,12992.0,145.1573,145.3356,145.1276,145.2168,12992.0
2024-06-25 14:45:00,146.68,146.69,146.04,146.26,24974.0,145.2663,145.2762,144.6324,144.8503,24974.0
2024-06-25 14:50:00,146.26,146.45,146.26,146.35,6941.0,144.8503,145.0385,144.8503,144.9395,6941.0
2024-06-25 14:55:00,146.43,146.53,146.25,146.53,12665.0,145.0187,145.1177,144.8404,145.1177,12665.0
2024-06-25 15:00:00,146.52,146.55,146.37,146.52,18249.0,145.1078,145.1375,144.9593,145.1078,18249.0
2024-06-25 15:05:00,146.61,146.65,146.52,146.55,16859.0,145.197,145.2366,145.1078,145.1375,16859.0
2024-06-25 15:10:00,146.45,146.6,146.4,146.55,10001.0,145.0385,145.187,144.989,145.1375,10001.0
2024-06-25 15:15:00,146.59,146.78,146.59,146.66,20037.0,145.1771,145.3653,145.1771,145.2465,20037.0
2024-06-25 15:20:00,146.69,146.88,146.64,146.86,23766.0,145.2762,145.4644,145.2267,145.4445,23766.0
2024-06-25 15:25:00,146.86,147.07,146.73,147.03,27860.0,145.4445,145.6525,145.3158,145.6129,27860.0
2024-06-25 15:30:00,147.0,147.0,146.71,146.81,70282.0,145.5832,145.5832,145.296,145.395,70282.0
2024-06-25 15:35:00,146.8,146.86,146.67,146.78,31860.0,145.3851,145.4445,145.2564,145.3653,31860.0
2024-06-25 15:40:00,146.72,146.83,146.49,146.63,24875.0,145.3059,145.4148,145.0781,145.2168,24875.0
2024-06-25 15:45:00,146.65,146.68,146.49,146.53,36052.0,145.2366,145.2663,145.0781,145.1177,36052.0
2024-06-25 15:50:00,146.51,146.66,146.34,146.66,38198.0,145.0979,145.2465,144.9296,145.2465,38198.0
2024-06-25 15:55:00,146.64,147.17,146.5,146.81,195803.0,145.2267,145.7516,145.088,145.395,195803.0
2024-06-26 09:30:00,145.88,145.94,145.45,145.86,68738.0,144.474,144.5334,144.0481,144.4542,68738.0
2024-06-26 09:35:00,145.82,146.07,145.67,145.72,29062.0,144.4146,144.6622,144.266,144.3155,29062.0
2024-06-26 09:40:00,145.72,145.96,145.68,145.83,30288.0,144.3155,144.5532,144.2759,144.4245,30288.0
2024-06-26 09:45:00,145.84,146.17,145.84,146.14,26448.0,144.4344,144.7612,144.4344,144.7315,26448.0
2024-06-26 09:50:00,146.17,146.44,146.14,146.26,32835.0,144.7612,145.0286,144.7315,144.8503,32835.0
2024-06-26 09:55:00,146.26,146.32,145.97,146.16,18339.0,144.8503,144.9097,144.5631,144.7513,18339.0
2024-06-26 10:00:00,146.22,146.48,146.0,146.48,19992.0,144.8107,145.0682,144.5928,145.0682,19992.0
2024-06-26 10:05:00,146.47,146.62,146.31,146.44,39823.0,145.0583,145.2069,144.8998,145.0286,39823.0
2024-06-26 10:10:00,146.47,146.5,146.35,146.5,9118.0,145.0583,145.088,144.9395,145.088,9118.0
2024-06-26 10:15:00,146.56,146.57,146.45,146.56,10100.0,145.1474,145.1573,145.0385,145.1474,10100.0
2024-06-26 10:20:00,146.51,146.77,146.37,146.68,24132.0,145.0979,145.3554,144.9593,145.2663,24132.0
2024-06-26 10:25:00,146.68,146.68,145.82,145.92,48639.0,145.2663,145.2663,144.4146,144.5136,48639.0
2024-06-26 10:30:00,145.96,146.28,145.95,146.16,27511.0,144.5532,144.8701,144.5433,144.7513,27511.0
2024-06-26 10:35:00,146.21,146.26,145.95,145.99,11061.0,144.8008,144.8503,144.5433,144.5829,11061.0
2024-06-26 10:40:00,146.02,146.22,145.93,146.17,11778.0,144.6126,144.8107,144.5235,144.7612,11778.0
2024-06-26 10:45:00,146.18,146.44,146.18,146.4,12244.0,144.7711,145.0286,144.7711,144.989,12244.0
2024-06-26 10:50:00,146.5,146.51,146.18,146.5,5962.0,145.088,145.0979,144.7711,145.088,5962.0
2024-06-26 10:55:00,146.56,146.57,146.25,146.27,8815.0,145.1474,145.1573,144.8404,144.8602,8815.0
2024-06-26 11:00:00,146.29,146.45,145.99,146.18,15468.0,144.88,145.0385,144.5829,144.7711,15468.0
2024-06-26 11:05:00,146.23,146.28,145.85,145.85,9295.0,144.8206,144.8701,144.4443,144.4443,9295.0
2024-06-26 11:10:00,145.86,145.89,145.34,145.58,63334.0,144.4542,144.4839,143.9392,144.1769,63334.0
2024-06-26 11:15:00,145.58,146.01,145.53,146.0,51763.0,144.1769,144.6027,144.1274,144.5928,51763.0
2024-06-26 11:20:00,146.02,146.33,146.02,146.31,23273.0,144.6126,144.9197,144.6126,144.8998,23273.0
2024-06-26 11:25:00,146.28,146.31,146.05,146.06,5851.0,144.8701,144.8998,144.6424,144.6523,5851.0
2024-06-26 11:30:00,146.05,146.08,145.87,145.92,29068.0,144.6424,144.6721,144.4641,144.5136,29068.0
2024-06-26 11:35:00,145.94,146.23,145.94,146.17,7572.0,144.5334,144.8206,144.5334,144.7612,7572.0
2024-06-26 11:40:00,146.18,146.33,146.04,146.33,8260.0,144.7711,144.9197,144.6324,144.9197,8260.0
2024-06-26 11:45:00,146.34,146.69,146.33,146.63,34834.0,144.9296,145.2762,144.9197,145.2168,34834.0
2024-06-26 11:50:00,146.63,147.29,146.6,147.29,45835.0,145.2168,145.8704,145.187,145.8704,45835.0
2024-06-26 11:55:00,147.3,147.3,146.97,147.18,18965.0,145.8803,145.8803,145.5535,145.7615,18965.0
2024-06-26 12:00:00,147.17,147.17,146.97,147.05,13332.0,145.7516,145.7516,145.5535,145.6327,13332.0
2024-06-26 12:05:00,147.0,147.19,146.92,147.07,13578.0,145.5832,145.7714,145.504,145.6525,13578.0
2024-06-26 12:10:00,147.12,147.12,146.89,147.0,17771.0,145.702,145.702,145.4743,145.5832,17771.0
2024-06-26 12:15:00,146.95,147.04,146.95,147.01,7149.0,145.5337,145.6228,145.5337,145.5931,7149.0
2024-06-26 12:20:00,147.04,147.08,146.86,146.94,4837.0,145.6228,145.6624,145.4445,145.5238,4837.0
2024-06-26 12:25:00,146.92,147.28,146.87,147.09,12789.0,145.504,145.8605,145.4544,145.6723,12789.0
2024-06-26 12:30:00,147.07,147.13,146.98,147.11,13821.0,145.6525,145.7119,145.5634,145.6921,13821.0
2024-06-26 12:35:00,147.2,147.21,146.8,146.83,20881.0,145.7813,145.7912,145.3851,145.4148,20881.0
2024-06-26 12:40:00,146.85,146.96,146.56,146.63,10451.0,145.4346,145.5436,145.1474,145.2168,10451.0
2024-06-26 12:45:00,146.66,146.78,146.34,146.4,20375.0,145.2465,145.3653,144.9296,144.989,20375.0
2024-06-26 12:50:00,146.49,146.63,146.43,146.6,7298.0,145.0781,145.2168,145.0187,145.187,7298.0
2024-06-26 12:55:00,146.63,146.76,146.58,146.75,11826.0,145.2168,145.3455,145.1672,145.3356,11826.0
2024-06-26 13:00:00,146.69,146.72,146.53,146.69,8636.0,145.2762,145.3059,145.1177,145.2762,8636.0
2024-06-26 13:05:00,146.7,146.71,146.4,146.56,7833.0,145.2861,145.296,144.989,145.1474,7833.0
2024-06-26 13:10:00,146.6,146.94,146.6,146.89,13805.0,145.187,145.5238,145.187,145.4743,13805.0
2024-06-26 13:15:00,146.83,146.86,146.31,146.31,16571.0,145.4148,145.4445,144.8998,144.8998,16571.0
2024-06-26 13:20:00,146.31,146.52,146.17,146.32,16675.0,144.8998,145.1078,144.7612,144.9097,16675.0
2024-06-26 13:25:00,146.3,146.55,146.25,146.55,10174.0,144.8899,145.1375,144.8404,145.1375,10174.0
2024-06-26 13:30:00,146.56,146.6,146.43,146.56,8429.0,145.1474,145.187,145.0187,145.1474,8429.0
2024-06-26 13:35:00,146.57,146.64,146.35,146.64,13224.0,145.1573,145.2267,144.9395,145.2267,13224.0
2024-06-26 13:40:00,146.62,146.62,146.39,146.56,10214.0,145.2069,145.2069,144.9791,145.1474,10214.0
2024-06-26 13:45:00,146.54,146.62,146.46,146.47,5886.0,145.1276,145.2069,145.0484,145.0583,5886.0
2024-06-26 13:50:00,146.55,146.56,146.45,146.55,9920.0,145.1375,145.1474,145.0385,145.1375,9920.0
2024-06-26 13:55:00,146.59,146.89,146.54,146.82,12070.0,145.1771,145.4743,145.1276,145.4049,12070.0
2024-06-26 14:00:00,146.79,146.79,146.53,146.65,11024.0,145.3752,145.3752,145.1177,145.2366,11024.0
2024-06-26 14:05:00,146.61,146.71,146.53,146.69,12413.0,145.197,145.296,145.1177,145.2762,12413.0
2024-06-26 14:10:00,146.73,146.74,146.57,146.72,7618.0,145.3158,145.3257,145.1573,145.3059,7618.0
2024-06-26 14:15:00,146.74,146.76,146.67,146.69,9267.0,145.3257,145.3455,145.2564,145.2762,9267.0
2024-06-26 14:20:00,146.62,146.84,146.57,146.84,5036.0,145.2069,145.4247,145.1573,145.4247,5036.0
2024-06-26 14:25:00,146.85,146.85,146.63,146.76,11964.0,145.4346,145.4346,145.2168,145.3455,11964.0
2024-06-26 14:30:00,146.7,146.78,146.69,146.75,25486.0,145.2861,145.3653,145.2762,145.3356,25486.0
2024-06-26 14:35:00,146.72,146.72,146.45,146.45,10610.0,145.3059,145.3059,145.0385,145.0385,10610.0
2024-06-26 14:40:00,146.51,146.67,146.38,146.66,19867.0,145.0979,145.2564,144.9692,145.2465,19867.0
2024-06-26 14:45:00,146.65,147.02,146.63,146.98,15906.0,145.2366,145.603,145.2168,145.5634,15906.0
2024-06-26 14:50:00,146.98,147.02,146.78,146.81,10300.0,145.5634,145.603,145.3653,145.395,10300.0
2024-06-26 14:55:00,146.8,146.8,146.56,146.61,23910.0,145.3851,145.3851,145.1474,145.197,23910.0
2024-06-26 15:00:00,146.62,146.62,146.24,146.45,18602.0,145.2069,145.2069,144.8305,145.0385,18602.0
2024-06-26 15:05:00,146.39,146.53,146.36,146.43,13300.0,144.9791,145.1177,144.9494,145.0187,13300.0
2024-06-26 15:10:00,146.4,146.4,146.24,146.33,8982.0,144.989,144.989,144.8305,144.9197,8982.0
2024-06-26 15:15:00,146.39,146.52,146.34,146.51,2465.0,144.9791,145.1078,144.9296,145.0979,2465.0
2024-06-26 15:20:00,146.45,146.62,146.37,146.56,7962.0,145.0385,145.2069,144.9593,145.1474,7962.0
2024-06-26 15:25:00,146.53,146.69,146.48,146.66,8595.0,145.1177,145.2762,145.0682,145.2465,8595.0
2024-06-26 15:30:00,146.63,146.74,146.49,146.73,4730.0,145.2168,145.3257,145.0781,145.3158,4730.0
2024-06-26 15:35:00,146.74,146.85,146.72,146.77,7208.0,145.3257,145.4346,145.3059,145.3554,7208.0
2024-06-26 15:40:00,146.8,146.91,146.73,146.91,21785.0,145.3851,145.4941,145.3158,145.4941,21785.0
2024-06-26 15:45:00,146.85,146.86,146.61,146.67,17579.0,145.4346,145.4445,145.197,145.2564,17579.0
2024-06-26 15:50:00,146.71,147.4,146.69,147.38,93670.0,145.296,145.9793,145.2762,145.9595,93670.0
2024-06-26 15:55:00,147.38,147.95,147.3,147.38,825403.0,145.9595,146.524,145.8803,145.9595,825403.0
2024-06-27 09:30:00,147.18,147.69,147.18,147.6,85264.0,145.7615,146.2665,145.7615,146.1774,85264.0
2024-06-27 09:35:00,147.61,148.31,147.61,148.25,65486.0,146.1873,146.8806,146.1873,146.8211,65486.0
2024-06-27 09:40:00,148.21,148.22,148.02,148.22,44602.0,146.7815,146.7914,146.5934,146.7914,44602.0
2024-06-27 09:45:00,148.25,148.38,147.85,147.92,75639.0,146.8211,146.9499,146.425,146.4943,75639.0
2024-06-27 09:50:00,147.84,147.85,146.99,147.53,74667.0,146.4151,146.425,145.5733,146.1081,74667.0
2024-06-27 09:55:00,147.52,147.81,147.34,147.81,19418.0,146.0982,146.3854,145.9199,146.3854,19418.0
2024-06-27 10:00:00,147.81,148.07,147.72,147.74,38475.0,146.3854,146.6429,146.2963,146.3161,38475.0
2024-06-27 10:05:00,147.86,147.87,147.52,147.81,30025.0,146.4349,146.4448,146.0982,146.3854,30025.0
2024-06-27 10:10:00,147.8,148.43,147.77,148.41,56037.0,146.3755,146.9994,146.3458,146.9796,56037.0
2024-06-27 10:15:00,148.4,148.48,147.85,147.92,25806.0,146.9697,147.0489,146.425,146.4943,25806.0
2024-06-27 10:20:00,147.89,148.07,147.87,148.0,13860.0,146.4646,146.6429,146.4448,146.5736,13860.0
2024-06-27 10:25:00,147.95,148.26,147.91,148.12,22588.0,146.524,146.8311,146.4844,146.6924,22588.0
2024-06-27 10:30:00,148.16,148.22,147.91,148.22,16450.0,146.732,146.7914,146.4844,146.7914,16450.0
2024-06-27 10:35:00,148.23,148.28,147.97,148.28,10056.0,146.8013,146.8509,146.5438,146.8509,10056.0
2024-06-27 10:40:00,148.24,148.36,148.07,148.11,9657.0,146.8112,146.9301,146.6429,146.6825,9657.0
2024-06-27 10:45:00,148.11,148.14,147.75,147.84,16413.0,146.6825,146.7122,146.326,146.4151,16413.0
2024-06-27 10:50:00,147.75,147.75,147.39,147.52,25276.0,146.326,146.326,145.9694,146.0982,25276.0
2024-06-27 10:55:00,147.57,147.73,147.48,147.65,20192.0,146.1477,146.3062,146.0586,146.2269,20192.0
2024-06-27 11:00:00,147.66,147.66,147.45,147.49,14759.0,146.2368,146.2368,146.0289,146.0685,14759.0
2024-06-27 11:05:00,147.45,147.57,147.27,147.41,17884.0,146.0289,146.1477,145.8506,145.9892,17884.0
2024-06-27 11:10:00,147.33,147.52,147.31,147.36,26255.0,145.91,146.0982,145.8902,145.9397,26255.0
2024-06-27 11:15:00,147.36,147.55,147.32,147.47,28553.0,145.9397,146.1279,145.9001,146.0487,28553.0
2024-06-27 11:20:00,147.4,147.4,147.24,147.35,12791.0,145.9793,145.9793,145.8209,145.9298,12791.0
2024-06-27 11:25:00,147.36,147.52,146.83,147.1,45677.0,145.9397,146.0982,145.4148,145.6822,45677.0
2024-06-27 11:30:00,147.07,147.07,146.62,146.76,32716.0,145.6525,145.6525,145.2069,145.3455,32716.0
2024-06-27 11:35:00,146.77,146.98,146.65,146.98,24747.0,145.3554,145.5634,145.2366,145.5634,24747.0
2024-06-27 11:40:00,146.96,147.07,146.61,146.69,14866.0,145.5436,145.6525,145.197,145.2762,14866.0
2024-06-27 11:45:00,146.69,146.95,146.66,146.95,8852.0,145.2762,145.5337,145.2465,145.5337,8852.0
2024-06-27 11:50:00,146.95,147.01,146.85,146.94,12686.0,145.5337,145.5931,145.4346,145.5238,12686.0
2024-06-27 11:55:00,146.91,147.13,146.86,147.05,26615.0,145.4941,145.7119,145.4445,145.6327,26615.0
2024-06-27 12:00:00,147.0,147.21,146.98,147.19,9403.0,145.5832,145.7912,145.5634,145.7714,9403.0
2024-06-27 12:05:00,147.19,147.31,147.15,147.3,20498.0,145.7714,145.8902,145.7317,145.8803,20498.0
2024-06-27 12:10:00,147.33,147.42,147.3,147.39,14715.0,145.91,145.9991,145.8803,145.9694,14715.0
2024-06-27 12:15:00,147.41,147.53,147.36,147.38,29859.0,145.9892,146.1081,145.9397,145.9595,29859.0
2024-06-27 12:20:00,147.43,147.59,147.4,147.58,14758.0,146.0091,146.1675,145.9793,146.1576,14758.0
2024-06-27 12:25:00,147.59,147.69,147.43,147.53,10845.0,146.1675,146.2665,146.0091,146.1081,10845.0
2024-06-27 12:30:00,147.55,147.66,147.49,147.59,7354.0,146.1279,146.2368,146.0685,146.1675,7354.0
2024-06-27 12:35:00,147.59,147.67,147.55,147.55,10500.0,146.1675,146.2467,146.1279,146.1279,10500.0
2024-06-27 12:40:00,147.61,147.61,147.4,147.61,6448.0,146.1873,146.1873,145.9793,146.1873,6448.0
2024-06-27 12:45:00,147.62,147.76,147.56,147.57,9727.0,146.1972,146.3359,146.1378,146.1477,9727.0
2024-06-27 12:50:00,147.53,147.76,147.53,147.64,4358.0,146.1081,146.3359,146.1081,146.217,4358.0
2024-06-27 12:55:00,147.66,147.71,147.39,147.41,1871.0,146.2368,146.2864,145.9694,145.9892,1871.0
2024-06-27 13:00:00,147.38,147.74,147.37,147.7,13521.0,145.9595,146.3161,145.9496,146.2764,13521.0
2024-06-27 13:05:00,147.67,147.79,147.61,147.73,6727.0,146.2467,146.3656,146.1873,146.3062,6727.0
2024-06-27 13:10:00,147.73,147.73,147.57,147.64,5222.0,146.3062,146.3062,146.1477,146.217,5222.0
2024-06-27 13:15:00,147.63,147.65,147.42,147.42,6875.0,146.2071,146.2269,145.9991,145.9991,6875.0
2024-06-27 13:20:00,147.44,147.75,147.42,147.75,17667.0,146.019,146.326,145.9991,146.326,17667.0
2024-06-27 13:25:00,147.8,147.96,147.75,147.89,27929.0,146.3755,146.5339,146.326,146.4646,27929.0
2024-06-27 13:30:00,147.91,147.91,147.69,147.81,6916.0,146.4844,146.4844,146.2665,146.3854,6916.0
2024-06-27 13:35:00,147.84,147.94,147.82,147.93,6286.0,146.4151,146.5141,146.3953,146.5042,6286.0
2024-06-27 13:40:00,147.94,148.03,147.75,147.8,9056.0,146.5141,146.6033,146.326,146.3755,9056.0
2024-06-27 13:45:00,147.77,147.89,147.77,147.88,1962.0,146.3458,146.4646,146.3458,146.4547,1962.0
2024-06-27 13:50:00,147.78,147.8,147.61,147.74,10339.0,146.3557,146.3755,146.1873,146.3161,10339.0
2024-06-27 13:55:00,147.78,147.79,147.5,147.5,6150.0,146.3557,146.3656,146.0784,146.0784,6150.0
2024-06-27 14:00:00,147.5,147.52,146.77,147.04,35228.0,146.0784,146.0982,145.3554,145.6228,35228.0
2024-06-27 14:05:00,147.0,147.24,146.88,147.14,36006.0,145.5832,145.8209,145.4644,145.7218,36006.0
2024-06-27 14:10:00,147.12,147.14,146.85,146.98,22205.0,145.702,145.7218,145.4346,145.5634,22205.0
2024-06-27 14:15:00,146.97,147.07,146.58,146.75,31991.0,145.5535,145.6525,145.1672,145.3356,31991.0
2024-06-27 14:20:00,146.81,146.95,146.76,146.87,19918.0,145.395,145.5337,145.3455,145.4544,19918.0
2024-06-27 14:25:00,146.84,146.9,146.69,146.7,8107.0,145.4247,145.4842,145.2762,145.2861,8107.0
2024-06-27 14:30:00,146.65,146.88,146.57,146.87,7258.0,145.2366,145.4644,145.1573,145.4544,7258.0
2024-06-27 14:35:00,146.87,146.94,146.65,146.66,28196.0,145.4544,145.5238,145.2366,145.2465,28196.0
2024-06-27 14:40:00,146.67,146.71,146.57,146.63,6902.0,145.2564,145.296,145.1573,145.2168,6902.0
2024-06-27 14:45:00,146.68,146.99,146.64,146.97,26352.0,145.2663,145.5733,145.2267,145.5535,26352.0
2024-06-27 14:50:00,146.93,147.25,146.93,147.13,70160.0,145.5139,145.8308,145.5139,145.7119,70160.0
2024-06-27 14:55:00,147.11,147.25,146.99,147.19,10758.0,145.6921,145.8308,145.5733,145.7714,10758.0
2024-06-27 15:00:00,147.19,147.28,147.12,147.27,15687.0,145.7714,145.8605,145.702,145.8506,15687.0
2024-06-27 15:05:00,147.25,147.35,147.07,147.26,12660.0,145.8308,145.9298,145.6525,145.8407,12660.0
2024-06-27 15:10:00,147.24,147.42,147.24,147.41,20300.0,145.8209,145.9991,145.8209,145.9892,20300.0
2024-06-27 15:15:00,147.41,147.45,147.13,147.19,16790.0,145.9892,146.0289,145.7119,145.7714,16790.0
2024-06-27 15:20:00,147.22,147.37,147.21,147.35,14115.0,145.8011,145.9496,145.7912,145.9298,14115.0
2024-06-27 15:25:00,147.33,147.53,147.3,147.49,18088.0,145.91,146.1081,145.8803,146.0685,18088.0
2024-06-27 15:30:00,147.49,147.53,147.38,147.39,9916.0,146.0685,146.1081,145.9595,145.9694,9916.0
2024-06-27 15:35:00,147.37,147.56,147.33,147.52,27081.0,145.9496,146.1378,145.91,146.0982,27081.0
2024-06-27 15:40:00,147.54,147.62,147.41,147.43,9297.0,146.118,146.1972,145.9892,146.0091,9297.0
2024-06-27 15:45:00,147.44,147.57,147.25,147.37,17943.0,146.019,146.1477,145.8308,145.9496,17943.0
2024-06-27 15:50:00,147.39,147.54,147.04,147.08,27419.0,145.9694,146.118,145.6228,145.6624,27419.0
2024-06-27 15:55:00,147.06,148.03,147.03,147.97,138765.0,145.6426,146.6033,145.6129,146.5438,138765.0
2024-06-28 09:30:00,148.47,148.72,148.09,148.7,122120.0,147.039,147.2866,146.6627,147.2668,122120.0
2024-06-28 09:35:00,148.73,149.08,148.73,149.06,65656.0,147.2965,147.6431,147.2965,147.6233,65656.0
2024-06-28 09:40:00,149.05,149.11,148.83,149.04,72288.0,147.6134,147.6729,147.3956,147.6035,72288.0
2024-06-28 09:45:00,149.09,149.21,148.86,149.16,53519.0,147.6531,147.7719,147.4253,147.7224,53519.0
2024-06-28 09:50:00,149.18,149.36,149.16,149.29,39505.0,147.7422,147.9204,147.7224,147.8511,39505.0
2024-06-28 09:55:00,149.24,149.28,149.14,149.19,29069.0,147.8016,147.8412,147.7026,147.7521,29069.0
2024-06-28 10:00:00,149.26,150.41,149.23,150.35,87047.0,147.8214,148.9603,147.7917,148.9009,87047.0
2024-06-28 10:05:00,150.35,150.75,150.34,150.64,52804.0,148.9009,149.2971,148.891,149.1881,52804.0
2024-06-28 10:10:00,150.7,151.01,150.66,150.93,47486.0,149.2475,149.5545,149.2079,149.4753,47486.0
2024-06-28 10:15:00,150.97,150.99,150.28,150.28,50671.0,149.5149,149.5347,148.8316,148.8316,50671.0
2024-06-28 10:20:00,150.29,150.8,150.29,150.62,27626.0,148.8415,149.3466,148.8415,149.1683,27626.0
2024-06-28 10:25:00,150.66,150.8,150.32,150.41,12775.0,149.2079,149.3466,148.8712,148.9603,12775.0
2024-06-28 10:30:00,150.41,150.82,150.41,150.72,20278.0,148.9603,149.3664,148.9603,149.2673,20278.0
2024-06-28 10:35:00,150.71,150.72,150.37,150.4,17670.0,149.2574,149.2673,148.9207,148.9504,17670.0
2024-06-28 10:40:00,150.36,150.37,149.99,150.34,40195.0,148.9108,148.9207,148.5444,148.891,40195.0
2024-06-28 10:45:00,150.36,150.56,150.24,150.54,12074.0,148.9108,149.1089,148.792,149.0891,12074.0
2024-06-28 10:50:00,150.48,150.48,149.81,149.81,16083.0,149.0297,149.0297,148.3661,148.3661,16083.0
2024-06-28 10:55:00,149.85,149.98,149.3,149.66,31600.0,148.4057,148.5345,147.861,148.2176,31600.0
2024-06-28 11:00:00,149.61,149.62,148.85,149.07,44977.0,148.168,148.1779,147.4154,147.6332,44977.0
2024-06-28 11:05:00,149.05,149.13,148.57,148.71,54226.0,147.6134,147.6927,147.1381,147.2767,54226.0
2024-06-28 11:10:00,148.67,149.0,148.61,148.84,32130.0,147.2371,147.5639,147.1777,147.4055,32130.0
2024-06-28 11:15:00,148.88,148.99,148.78,148.97,13359.0,147.4451,147.554,147.346,147.5342,13359.0
2024-06-28 11:20:00,148.99,149.31,148.95,149.2,23653.0,147.554,147.8709,147.5144,147.762,23653.0
2024-06-28 11:25:00,149.18,149.19,148.67,148.95,18193.0,147.7422,147.7521,147.2371,147.5144,18193.0
2024-06-28 11:30:00,148.9,149.2,148.85,149.2,12149.0,147.4649,147.762,147.4154,147.762,12149.0
2024-06-28 11:35:00,149.21,149.31,148.94,149.31,8609.0,147.7719,147.8709,147.5045,147.8709,8609.0
2024-06-28 11:40:00,149.32,149.38,148.82,148.97,44146.0,147.8808,147.9403,147.3857,147.5342,44146.0
2024-06-28 11:45:00,149.02,149.06,148.85,148.85,6660.0,147.5837,147.6233,147.4154,147.4154,6660.0
2024-06-28 11:50:00,148.91,149.13,148.82,148.83,6218.0,147.4748,147.6927,147.3857,147.3956,6218.0
2024-06-28 11:55:00,148.81,148.96,148.78,148.9,3252.0,147.3757,147.5243,147.346,147.4649,3252.0
2024-06-28 12:00:00,148.91,149.0,148.67,148.78,4814.0,147.4748,147.5639,147.2371,147.346,4814.0
2024-06-28 12:05:00,148.75,148.76,148.15,148.31,17118.0,147.3163,147.3262,146.7221,146.8806,17118.0
2024-06-28 12:10:00,148.27,148.27,147.93,148.15,33979.0,146.841,146.841,146.5042,146.7221,33979.0
2024-06-28 12:15:00,148.26,148.27,147.7,147.9,26155.0,146.8311,146.841,146.2764,146.4745,26155.0
2024-06-28 12:20:00,147.89,148.1,147.74,148.0,11069.0,146.4646,146.6726,146.3161,146.5736,11069.0
2024-06-28 12:25:00,148.07,148.39,148.04,148.31,20877.0,146.6429,146.9598,146.6132,146.8806,20877.0
2024-06-28 12:30:00,148.28,148.43,147.83,148.02,14656.0,146.8509,146.9994,146.4052,146.5934,14656.0
2024-06-28 12:35:00,147.96,148.0,147.37,147.39,24551.0,146.5339,146.5736,145.9496,145.9694,24551.0
2024-06-28 12:40:00,147.37,147.64,147.11,147.64,88029.0,145.9496,146.217,145.6921,146.217,88029.0
2024-06-28 12:45:00,147.62,147.7,147.34,147.6,29853.0,146.1972,146.2764,145.9199,146.1774,29853.0
2024-06-28 12:50:00,147.56,147.69,147.46,147.63,9529.0,146.1378,146.2665,146.0388,146.2071,9529.0
2024-06-28 12:55:00,147.63,147.84,147.56,147.8,7363.0,146.2071,146.4151,146.1378,146.3755,7363.0
2024-06-28 13:00:00,147.71,147.78,147.57,147.74,32213.0,146.2864,146.3557,146.1477,146.3161,32213.0
2024-06-28 13:05:00,147.66,148.21,147.66,148.18,15347.0,146.2368,146.7815,146.2368,146.7518,15347.0
2024-06-28 13:10:00,148.21,148.23,148.03,148.19,6000.0,146.7815,146.8013,146.6033,146.7617,6000.0
2024-06-28 13:15:00,148.18,148.21,148.1,148.2,20430.0,146.7518,146.7815,146.6726,146.7716,20430.0
2024-06-28 13:20:00,148.15,148.34,148.13,148.27,30467.0,146.7221,146.9103,146.7023,146.841,30467.0
2024-06-28 13:25:00,148.2,148.21,147.74,147.74,26969.0,146.7716,146.7815,146.3161,146.3161,26969.0
2024-06-28 13:30:00,147.79,147.88,147.56,147.58,16979.0,146.3656,146.4547,146.1378,146.1576,16979.0
2024-06-28 13:35:00,147.59,147.77,147.56,147.72,7367.0,146.1675,146.3458,146.1378,146.2963,7367.0
2024-06-28 13:40:00,147.72,147.75,147.42,147.47,18478.0,146.2963,146.326,145.9991,146.0487,18478.0
2024-06-28 13:45:00,147.46,147.6,147.46,147.53,17531.0,146.0388,146.1774,146.0388,146.1081,17531.0
2024-06-28 13:50:00,147.55,147.68,147.47,147.54,8252.0,146.1279,146.2566,146.0487,146.118,8252.0
2024-06-28 13:55:00,147.52,147.57,147.42,147.55,5649.0,146.0982,146.1477,145.9991,146.1279,5649.0
2024-06-28 14:00:00,147.59,147.86,147.38,147.85,13576.0,146.1675,146.4349,145.9595,146.425,13576.0
2024-06-28 14:05:00,147.84,147.84,147.64,147.8,11235.0,146.4151,146.4151,146.217,146.3755,11235.0
2024-06-28 14:10:00,147.82,147.93,147.73,147.93,12467.0,146.3953,146.5042,146.3062,146.5042,12467.0
2024-06-28 14:15:00,147.93,148.0,147.75,147.75,4657.0,146.5042,146.5736,146.326,146.326,4657.0
2024-06-28 14:20:00,147.7,147.7,146.92,147.1,38620.0,146.2764,146.2764,145.504,145.6822,38620.0
2024-06-28 14:25:00,147.12,147.45,147.04,147.06,21054.0,145.702,146.0289,145.6228,145.6426,21054.0
2024-06-28 14:30:00,147.0,147.1,146.92,147.02,12069.0,145.5832,145.6822,145.504,145.603,12069.0
2024-06-28 14:35:00,147.08,147.21,146.94,146.94,10050.0,145.6624,145.7912,145.5238,145.5238,10050.0
2024-06-28 14:40:00,146.95,147.2,146.85,146.87,11214.0,145.5337,145.7813,145.4346,145.4544,11214.0
2024-06-28 14:45:00,146.97,146.97,146.7,146.71,23678.0,145.5535,145.5535,145.2861,145.296,23678.0
2024-06-28 14:50:00,146.75,146.97,146.71,146.86,22057.0,145.3356,145.5535,145.296,145.4445,22057.0
2024-06-28 14:55:00,146.87,146.9,146.74,146.78,136077.0,145.4544,145.4842,145.3257,145.3653,136077.0
2024-06-28 15:00:00,146.82,146.86,146.52,146.61,47052.0,145.4049,145.4445,145.1078,145.197,47052.0
2024-06-28 15:05:00,146.55,146.69,146.5,146.6,14257.0,145.1375,145.2762,145.088,145.187,14257.0
2024-06-28 15:10:00,146.6,146.67,146.4,146.5,14762.0,145.187,145.2564,144.989,145.088,14762.0
2024-06-28 15:15:00,146.55,146.63,146.48,146.59,12991.0,145.1375,145.2168,145.0682,145.1771,12991.0
2024-06-28 15:20:00,146.65,146.77,146.52,146.67,15895.0,145.2366,145.3554,145.1078,145.2564,15895.0
2024-06-28 15:25:00,146.69,146.74,146.52,146.57,10555.0,145.2762,145.3257,145.1078,145.1573,10555.0
2024-06-28 15:30:00,146.58,146.62,145.1,145.77,104547.0,145.1672,145.2069,143.7015,144.365,104547.0
2024-06-28 15:35:00,145.77,146.43,145.75,146.41,204415.0,144.365,145.0187,144.3452,144.9989,204415.0
2024-06-28 15:40:00,146.34,147.07,146.33,146.63,46372.0,144.9296,145.6525,144.9197,145.2168,46372.0
2024-06-28 15:45:00,146.67,146.96,146.54,146.76,39857.0,145.2564,145.5436,145.1276,145.3455,39857.0
2024-06-28 15:50:00,146.72,147.05,146.29,146.31,104223.0,145.3059,145.6327,144.88,144.8998,104223.0
2024-06-28 15:55:00,146.36,146.64,145.66,146.02,218597.0,144.9494,145.2267,144.2561,144.6126,218597.0
2024-07-01 09:30:00,147.18,147.33,146.82,147.07,215972.0,145.7615,145.91,145.4049,145.6525,215972.0
2024-07-01 09:35:00,147.07,147.18,146.86,146.96,48438.0,145.6525,145.7615,145.4445,145.5436,48438.0
2024-07-01 09:40:00,146.93,147.04,146.65,146.72,31894.0,145.5139,145.6228,145.2366,145.3059,31894.0
2024-07-01 09:45:00,146.72,146.79,146.12,146.19,47979.0,145.3059,145.3752,144.7117,144.781,47979.0
2024-07-01 09:50:00,146.15,146.27,145.94,146.15,47956.0,144.7414,144.8602,144.5334,144.7414,47956.0
2024-07-01 09:55:00,146.16,146.6,146.14,146.45,46695.0,144.7513,145.187,144.7315,145.0385,46695.0
2024-07-01 10:00:00,146.5,147.0,146.47,146.55,79976.0,145.088,145.5832,145.0583,145.1375,79976.0
2024-07-01 10:05:00,146.62,146.75,146.46,146.5,18091.0,145.2069,145.3356,145.0484,145.088,18091.0
2024-07-01 10:10:00,146.45,146.45,144.81,144.83,88759.0,145.0385,145.0385,143.4143,143.4341,88759.0
2024-07-01 10:15:00,144.8,146.11,144.74,145.98,66553.0,143.4044,144.7018,143.345,144.573,66553.0
2024-07-01 10:20:00,146.02,146.23,145.63,145.98,49376.0,144.6126,144.8206,144.2264,144.573,49376.0
2024-07-01 10:25:00,145.99,146.2,145.88,146.09,25404.0,144.5829,144.7909,144.474,144.682,25404.0
2024-07-01 10:30:00,146.15,146.15,145.6,145.61,21254.0,144.7414,144.7414,144.1967,144.2066,21254.0
2024-07-01 10:35:00,145.5,145.9,145.31,145.35,24915.0,144.0977,144.4938,143.9095,143.9491,24915.0
2024-07-01 10:40:00,145.31,145.46,144.87,145.38,27537.0,143.9095,144.058,143.4737,143.9788,27537.0
2024-07-01 10:45:00,145.34,145.43,144.98,144.99,25637.0,143.9392,144.0283,143.5827,143.5926,25637.0
2024-07-01 10:50:00,145.03,145.4,144.8,144.8,54360.0,143.6322,143.9986,143.4044,143.4044,54360.0
2024-07-01 10:55:00,144.85,145.47,144.64,145.31,45879.0,143.4539,144.0679,143.2459,143.9095,45879.0
2024-07-01 11:00:00,145.3,145.33,144.92,145.24,30773.0,143.8996,143.9293,143.5232,143.8402,30773.0
2024-07-01 11:05:00,145.27,145.56,145.01,145.33,29557.0,143.8699,144.1571,143.6124,143.9293,29557.0
2024-07-01 11:10:00,145.25,145.76,145.24,145.73,102187.0,143.8501,144.3551,143.8402,144.3254,102187.0
2024-07-01 11:15:00,145.72,145.8,145.55,145.64,35056.0,144.3155,144.3948,144.1472,144.2363,35056.0
2024-07-01 11:20:00,145.66,145.69,145.36,145.48,10155.0,144.2561,144.2858,143.959,144.0778,10155.0
2024-07-01 11:25:00,145.54,146.04,145.54,145.99,45991.0,144.1373,144.6324,144.1373,144.5829,45991.0
2024-07-01 11:30:00,145.98,146.0,145.78,145.89,34936.0,144.573,144.5928,144.375,144.4839,34936.0
2024-07-01 11:35:00,145.97,146.0,145.58,145.74,33373.0,144.5631,144.5928,144.1769,144.3353,33373.0
2024-07-01 11:40:00,145.79,145.99,145.6,145.6,29740.0,144.3849,144.5829,144.1967,144.1967,29740.0
2024-07-01 11:45:00,145.6,145.95,145.59,145.89,19254.0,144.1967,144.5433,144.1868,144.4839,19254.0
2024-07-01 11:50:00,145.92,146.05,145.9,146.03,13608.0,144.5136,144.6424,144.4938,144.6225,13608.0
2024-07-01 11:55:00,145.99,146.23,145.82,146.18,26233.0,144.5829,144.8206,144.4146,144.7711,26233.0
2024-07-01 12:00:00,146.18,146.18,145.86,145.86,22247.0,144.7711,144.7711,144.4542,144.4542,22247.0
2024-07-01 12:05:00,145.92,146.56,145.91,146.56,57438.0,144.5136,145.1474,144.5037,145.1474,57438.0
2024-07-01 12:10:00,146.58,146.7,146.36,146.66,50933.0,145.1672,145.2861,144.9494,145.2465,50933.0
2024-07-01 12:15:00,146.6,146.81,146.57,146.65,22158.0,145.187,145.395,145.1573,145.2366,22158.0
2024-07-01 12:20:00,146.7,146.81,146.64,146.68,14262.0,145.2861,145.395,145.2267,145.2663,14262.0
2024-07-01 12:25:00,146.67,146.85,146.63,146.84,10471.0,145.2564,145.4346,145.2168,145.4247,10471.0
2024-07-01 12:30:00,146.8,146.84,146.64,146.64,11710.0,145.3851,145.4247,145.2267,145.2267,11710.0
2024-07-01 12:35:00,146.72,146.91,146.69,146.84,9997.0,145.3059,145.4941,145.2762,145.4247,9997.0
2024-07-01 12:40:00,146.77,146.89,146.71,146.89,11486.0,145.3554,145.4743,145.296,145.4743,11486.0
2024-07-01 12:45:00,146.91,146.96,146.68,146.69,21952.0,145.4941,145.5436,145.2663,145.2762,21952.0
2024-07-01 12:50:00,146.71,146.77,146.63,146.67,8504.0,145.296,145.3554,145.2168,145.2564,8504.0
2024-07-01 12:55:00,146.66,146.72,146.54,146.67,13429.0,145.2465,145.3059,145.1276,145.2564,13429.0
2024-07-01 13:00:00,146.64,146.78,146.42,146.44,31547.0,145.2267,145.3653,145.0088,145.0286,31547.0
2024-07-01 13:05:00,146.47,146.69,146.39,146.56,14032.0,145.0583,145.2762,144.9791,145.1474,14032.0
2024-07-01 13:10:00,146.6,146.8,146.59,146.65,5353.0,145.187,145.3851,145.1771,145.2366,5353.0
2024-07-01 13:15:00,146.62,146.75,146.57,146.73,6949.0,145.2069,145.3356,145.1573,145.3158,6949.0
2024-07-01 13:20:00,146.76,146.76,146.35,146.46,13550.0,145.3455,145.3455,144.9395,145.0484,13550.0
2024-07-01 13:25:00,146.48,146.85,146.48,146.71,13350.0,145.0682,145.4346,145.0682,145.296,13350.0
2024-07-01 13:30:00,146.66,146.66,146.56,146.62,7488.0,145.2465,145.2465,145.1474,145.2069,7488.0
2024-07-01 13:35:00,146.63,146.83,146.62,146.68,7465.0,145.2168,145.4148,145.2069,145.2663,7465.0
2024-07-01 13:40:00,146.68,146.85,146.67,146.79,7409.0,145.2663,145.4346,145.2564,145.3752,7409.0
2024-07-01 13:45:00,146.76,146.83,146.64,146.67,3590.0,145.3455,145.4148,145.2267,145.2564,3590.0
2024-07-01 13:50:00,146.53,146.75,146.52,146.7,6236.0,145.1177,145.3356,145.1078,145.2861,6236.0
2024-07-01 13:55:00,146.64,146.64,146.5,146.56,5819.0,145.2267,145.2267,145.088,145.1474,5819.0
2024-07-01 14:00:00,146.58,146.58,146.29,146.5,10913.0,145.1672,145.1672,144.88,145.088,10913.0
2024-07-01 14:05:00,146.56,146.74,146.5,146.68,6817.0,145.1474,145.3257,145.088,145.2663,6817.0
2024-07-01 14:10:00,146.67,147.05,146.63,146.97,26428.0,145.2564,145.6327,145.2168,145.5535,26428.0
2024-07-01 14:15:00,146.97,147.19,146.97,147.17,23815.0,145.5535,145.7714,145.5535,145.7516,23815.0
2024-07-01 14:20:00,147.16,147.16,146.84,146.85,13377.0,145.7417,145.7417,145.4247,145.4346,13377.0
2024-07-01 14:25:00,146.85,146.93,146.49,146.49,31357.0,145.4346,145.5139,145.0781,145.0781,31357.0
2024-07-01 14:30:00,146.49,146.56,146.27,146.56,40306.0,145.0781,145.1474,144.8602,145.1474,40306.0
2024-07-01 14:35:00,146.56,146.6,146.42,146.55,7898.0,145.1474,145.187,145.0088,145.1375,7898.0
2024-07-01 14:40:00,146.55,146.58,146.5,146.52,2381.0,145.1375,145.1672,145.088,145.1078,2381.0
2024-07-01 14:45:00,146.59,146.59,146.32,146.38,9348.0,145.1771,145.1771,144.9097,144.9692,9348.0
2024-07-01 14:50:00,146.33,146.56,146.31,146.56,3218.0,144.9197,145.1474,144.8998,145.1474,3218.0
2024-07-01 14:55:00,146.54,146.55,146.39,146.46,9431.0,145.1276,145.1375,144.9791,145.0484,9431.0
2024-07-01 15:00:00,146.47,146.48,146.28,146.39,8522.0,145.0583,145.0682,144.8701,144.9791,8522.0
2024-07-01 15:05:00,146.46,146.72,146.46,146.64,10509.0,145.0484,145.3059,145.0484,145.2267,10509.0
2024-07-01 15:10:00,146.71,146.77,146.62,146.71,8376.0,145.296,145.3554,145.2069,145.296,8376.0
2024-07-01 15:15:00,146.69,146.69,146.48,146.57,16030.0,145.2762,145.2762,145.0682,145.1573,16030.0
2024-07-01 15:20:00,146.59,146.6,146.36,146.42,4606.0,145.1771,145.187,144.9494,145.0088,4606.0
2024-07-01 15:25:00,146.37,146.37,145.72,146.14,35307.0,144.9593,144.9593,144.3155,144.7315,35307.0
2024-07-01 15:30:00,146.17,146.58,146.14,146.56,20067.0,144.7612,145.1672,144.7315,145.1474,20067.0
2024-07-01 15:35:00,146.58,146.58,146.35,146.42,14798.0,145.1672,145.1672,144.9395,145.0088,14798.0
2024-07-01 15:40:00,146.48,146.56,146.37,146.44,8791.0,145.0682,145.1474,144.9593,145.0286,8791.0
2024-07-01 15:45:00,146.41,146.57,146.32,146.48,20550.0,144.9989,145.1573,144.9097,145.0682,20550.0
2024-07-01 15:50:00,146.54,147.07,146.54,147.04,51116.0,145.1276,145.6525,145.1276,145.6228,51116.0
2024-07-01 15:55:00,147.09,147.35,146.85,146.95,120908.0,145.6723,145.9298,145.4346,145.5337,120908.0
2024-07-02 09:30:00,145.57,146.32,145.48,146.3,150996.0,144.167,144.9097,144.0778,144.8899,150996.0
2024-07-02 09:35:00,146.26,146.75,146.05,146.59,93756.0,144.8503,145.3356,144.6424,145.1771,93756.0
2024-07-02 09:40:00,146.63,147.13,146.55,146.68,68014.0,145.2168,145.7119,145.1375,145.2663,68014.0
2024-07-02 09:45:00,146.7,147.06,146.62,146.7,26688.0,145.2861,145.6426,145.2069,145.2861,26688.0
2024-07-02 09:50:00,146.69,146.88,146.39,146.69,29067.0,145.2762,145.4644,144.9791,145.2762,29067.0
2024-07-02 09:55:00,146.71,146.76,146.31,146.71,34073.0,145.296,145.3455,144.8998,145.296,34073.0
2024-07-02 10:00:00,146.75,146.99,146.21,146.95,62488.0,145.3356,145.5733,144.8008,145.5337,62488.0
2024-07-02 10:05:00,146.98,147.13,146.67,146.7,18776.0,145.5634,145.7119,145.2564,145.2861,18776.0
2024-07-02 10:10:00,146.67,146.71,146.16,146.59,27933.0,145.2564,145.296,144.7513,145.1771,27933.0
2024-07-02 10:15:00,146.51,146.83,146.37,146.78,13257.0,145.0979,145.4148,144.9593,145.3653,13257.0
2024-07-02 10:20:00,146.78,146.78,146.31,146.37,26754.0,145.3653,145.3653,144.8998,144.9593,26754.0
2024-07-02 10:25:00,146.39,146.86,146.38,146.86,14286.0,144.9791,145.4445,144.9692,145.4445,14286.0
2024-07-02 10:30:00,146.88,147.1,146.87,147.04,22919.0,145.4644,145.6822,145.4544,145.6228,22919.0
2024-07-02 10:35:00,147.11,147.16,147.0,147.08,11433.0,145.6921,145.7417,145.5832,145.6624,11433.0
2024-07-02 10:40:00,147.13,147.3,146.83,146.84,30317.0,145.7119,145.8803,145.4148,145.4247,30317.0
2024-07-02 10:45:00,146.71,147.09,146.67,147.01,10798.0,145.296,145.6723,145.2564,145.5931,10798.0
2024-07-02 10:50:00,147.09,147.26,146.96,147.24,31902.0,145.6723,145.8407,145.5436,145.8209,31902.0
2024-07-02 10:55:00,147.28,147.37,147.19,147.19,30927.0,145.8605,145.9496,145.7714,145.7714,30927.0
2024-07-02 11:00:00,147.27,147.33,147.15,147.3,12116.0,145.8506,145.91,145.7317,145.8803,12116.0
2024-07-02 11:05:00,147.3,147.39,147.27,147.35,14091.0,145.8803,145.9694,145.8506,145.9298,14091.0
2024-07-02 11:10:00,147.35,147.42,147.13,147.28,16762.0,145.9298,145.9991,145.7119,145.8605,16762.0
2024-07-02 11:15:00,147.26,147.34,147.11,147.17,7733.0,145.8407,145.9199,145.6921,145.7516,7733.0
2024-07-02 11:20:00,147.11,147.48,146.97,147.46,40526.0,145.6921,146.0586,145.5535,146.0388,40526.0
2024-07-02 11:25:00,147.46,147.47,147.32,147.44,12092.0,146.0388,146.0487,145.9001,146.019,12092.0
2024-07-02 11:30:00,147.49,147.73,147.42,147.43,36256.0,146.0685,146.3062,145.9991,146.0091,36256.0
2024-07-02 11:35:00,147.43,147.72,147.43,147.69,7531.0,146.0091,146.2963,146.0091,146.2665,7531.0
2024-07-02 11:40:00,147.7,147.81,147.57,147.57,22011.0,146.2764,146.3854,146.1477,146.1477,22011.0
2024-07-02 11:45:00,147.59,147.67,147.49,147.6,16692.0,146.1675,146.2467,146.0685,146.1774,16692.0
2024-07-02 11:50:00,147.62,147.64,147.5,147.5,8506.0,146.1972,146.217,146.0784,146.0784,8506.0
2024-07-02 11:55:00,147.47,147.49,147.02,147.12,18628.0,146.0487,146.0685,145.603,145.702,18628.0
2024-07-02 12:00:00,147.09,147.14,146.88,147.05,15846.0,145.6723,145.7218,145.4644,145.6327,15846.0
2024-07-02 12:05:00,147.01,147.03,146.9,146.9,5099.0,145.5931,145.6129,145.4842,145.4842,5099.0
2024-07-02 12:10:00,146.92,146.94,146.69,146.93,24493.0,145.504,145.5238,145.2762,145.5139,24493.0
2024-07-02 12:15:00,146.86,147.05,146.85,147.05,8519.0,145.4445,145.6327,145.4346,145.6327,8519.0
2024-07-02 12:20:00,146.98,147.04,146.93,146.93,5270.0,145.5634,145.6228,145.5139,145.5139,5270.0
2024-07-02 12:25:00,146.97,147.32,146.97,147.27,16393.0,145.5535,145.9001,145.5535,145.8506,16393.0
2024-07-02 12:30:00,147.22,147.25,147.18,147.24,8801.0,145.8011,145.8308,145.7615,145.8209,8801.0
2024-07-02 12:35:00,147.25,147.26,147.06,147.11,10051.0,145.8308,145.8407,145.6426,145.6921,10051.0
2024-07-02 12:40:00,147.12,147.26,147.08,147.19,3339.0,145.702,145.8407,145.6624,145.7714,3339.0
2024-07-02 12:45:00,147.24,147.33,147.17,147.33,8784.0,145.8209,145.91,145.7516,145.91,8784.0
2024-07-02 12:50:00,147.34,147.37,147.27,147.37,3600.0,145.9199,145.9496,145.8506,145.9496,3600.0
2024-07-02 12:55:00,147.34,147.38,147.29,147.38,3370.0,145.9199,145.9595,145.8704,145.9595,3370.0
2024-07-02 13:00:00,147.37,147.52,147.3,147.52,18287.0,145.9496,146.0982,145.8803,146.0982,18287.0
2024-07-02 13:05:00,147.52,147.91,147.51,147.88,61790.0,146.0982,146.4844,146.0883,146.4547,61790.0
2024-07-02 13:10:00,147.91,148.07,147.86,147.95,35291.0,146.4844,146.6429,146.4349,146.524,35291.0
2024-07-02 13:15:00,147.96,148.13,147.89,148.02,16619.0,146.5339,146.7023,146.4646,146.5934,16619.0
2024-07-02 13:20:00,148.03,148.09,147.96,148.03,19854.0,146.6033,146.6627,146.5339,146.6033,19854.0
2024-07-02 13:25:00,148.04,148.06,147.91,147.94,9734.0,146.6132,146.633,146.4844,146.5141,9734.0
2024-07-02 13:30:00,147.96,148.04,147.81,148.0,9151.0,146.5339,146.6132,146.3854,146.5736,9151.0
2024-07-02 13:35:00,147.96,148.03,147.77,148.01,9896.0,146.5339,146.6033,146.3458,146.5835,9896.0
2024-07-02 13:40:00,148.03,148.15,148.02,148.05,12001.0,146.6033,146.7221,146.5934,146.6231,12001.0
2024-07-02 13:45:00,148.05,148.19,148.01,148.13,9801.0,146.6231,146.7617,146.5835,146.7023,9801.0
2024-07-02 13:50:00,148.15,148.4,148.15,148.4,29243.0,146.7221,146.9697,146.7221,146.9697,29243.0
2024-07-02 13:55:00,148.4,148.6,148.38,148.41,21928.0,146.9697,147.1678,146.9499,146.9796,21928.0
2024-07-02 14:00:00,148.43,148.62,148.4,148.61,19734.0,146.9994,147.1876,146.9697,147.1777,19734.0
2024-07-02 14:05:00,148.6,148.65,148.53,148.6,10855.0,147.1678,147.2173,147.0984,147.1678,10855.0
2024-07-02 14:10:00,148.62,148.86,148.62,148.71,133599.0,147.1876,147.4253,147.1876,147.2767,133599.0
2024-07-02 14:15:00,148.72,148.73,148.6,148.6,18921.0,147.2866,147.2965,147.1678,147.1678,18921.0
2024-07-02 14:20:00,148.62,148.84,148.59,148.83,15754.0,147.1876,147.4055,147.1579,147.3956,15754.0
2024-07-02 14:25:00,148.83,148.9,148.76,148.79,11043.0,147.3956,147.4649,147.3262,147.3559,11043.0
2024-07-02 14:30:00,148.8,148.81,148.65,148.65,32443.0,147.3658,147.3757,147.2173,147.2173,32443.0
2024-07-02 14:35:00,148.66,148.87,148.66,148.77,20821.0,147.2272,147.4352,147.2272,147.3361,20821.0
2024-07-02 14:40:00,148.79,148.81,148.67,148.8,9764.0,147.3559,147.3757,147.2371,147.3658,9764.0
2024-07-02 14:45:00,148.82,148.96,148.78,148.88,13322.0,147.3857,147.5243,147.346,147.4451,13322.0
2024-07-02 14:50:00,148.85,148.98,148.85,148.87,10358.0,147.4154,147.5441,147.4154,147.4352,10358.0
2024-07-02 14:55:00,148.84,148.97,148.7,148.71,22506.0,147.4055,147.5342,147.2668,147.2767,22506.0
2024-07-02 15:00:00,148.71,148.81,148.6,148.68,14429.0,147.2767,147.3757,147.1678,147.247,14429.0
2024-07-02 15:05:00,148.72,148.79,148.66,148.69,23459.0,147.2866,147.3559,147.2272,147.2569,23459.0
2024-07-02 15:10:00,148.76,148.84,148.69,148.81,10744.0,147.3262,147.4055,147.2569,147.3757,10744.0
2024-07-02 15:15:00,148.83,148.84,148.69,148.83,9066.0,147.3956,147.4055,147.2569,147.3956,9066.0
2024-07-02 15:20:00,148.84,148.92,148.83,148.9,13394.0,147.4055,147.4847,147.3956,147.4649,13394.0
2024-07-02 15:25:00,148.9,149.07,148.86,148.98,21206.0,147.4649,147.6332,147.4253,147.5441,21206.0
2024-07-02 15:30:00,148.96,149.14,148.93,149.07,30182.0,147.5243,147.7026,147.4946,147.6332,30182.0
2024-07-02 15:35:00,149.04,149.15,148.99,149.02,27700.0,147.6035,147.7125,147.554,147.5837,27700.0
2024-07-02 15:40:00,149.02,149.15,148.97,149.11,26240.0,147.5837,147.7125,147.5342,147.6729,26240.0
2024-07-02 15:45:00,149.07,149.21,148.9,148.93,38838.0,147.6332,147.7719,147.4649,147.4946,38838.0
2024-07-02 15:50:00,148.97,149.32,148.86,149.3,65529.0,147.5342,147.8808,147.4253,147.861,65529.0
2024-07-02 15:55:00,149.29,149.82,149.23,149.8,145019.0,147.8511,148.376,147.7917,148.3562,145019.0
2024-07-03 09:30:00,149.47,150.05,149.44,149.97,175909.0,148.0294,148.6038,147.9997,148.5246,175909.0
2024-07-03 09:35:00,149.93,150.03,149.72,149.9,48102.0,148.485,148.584,148.277,148.4552,48102.0
2024-07-03 09:40:00,149.92,149.94,149.7,149.92,28289.0,148.4751,148.4949,148.2572,148.4751,28289.0
2024-07-03 09:45:00,149.89,150.12,149.85,150.06,20651.0,148.4453,148.6731,148.4057,148.6137,20651.0
2024-07-03 09:50:00,150.05,150.09,149.87,149.94,19398.0,148.6038,148.6434,148.4255,148.4949,19398.0
2024-07-03 09:55:00,149.93,150.24,149.87,150.21,28386.0,148.485,148.792,148.4255,148.7623,28386.0
2024-07-03 10:00:00,150.22,150.65,149.66,150.19,85692.0,148.7722,149.198,148.2176,148.7424,85692.0
2024-07-03 10:05:00,150.2,150.39,150.11,150.25,16317.0,148.7524,148.9405,148.6632,148.8019,16317.0
2024-07-03 10:10:00,150.22,150.44,150.04,150.4,11938.0,148.7722,148.99,148.5939,148.9504,11938.0
2024-07-03 10:15:00,150.36,150.46,150.21,150.22,38965.0,148.9108,149.0098,148.7623,148.7722,38965.0
2024-07-03 10:20:00,150.19,150.32,150.07,150.13,16646.0,148.7424,148.8712,148.6236,148.683,16646.0
2024-07-03 10:25:00,150.08,150.08,149.75,149.89,27613.0,148.6335,148.6335,148.3067,148.4453,27613.0
2024-07-03 10:30:00,149.83,150.17,149.83,150.1,24504.0,148.3859,148.7226,148.3859,148.6533,24504.0
2024-07-03 10:35:00,150.08,150.23,149.95,150.09,24547.0,148.6335,148.7821,148.5048,148.6434,24547.0
2024-07-03 10:40:00,150.05,150.29,150.0,150.25,11530.0,148.6038,148.8415,148.5543,148.8019,11530.0
2024-07-03 10:45:00,150.2,150.43,150.2,150.4,32905.0,148.7524,148.9801,148.7524,148.9504,32905.0
2024-07-03 10:50:00,150.38,150.45,150.23,150.23,12870.0,148.9306,148.9999,148.7821,148.7821,12870.0
2024-07-03 10:55:00,150.28,150.42,150.27,150.37,14087.0,148.8316,148.9702,148.8217,148.9207,14087.0
2024-07-03 11:00:00,150.37,150.37,150.12,150.31,21560.0,148.9207,148.9207,148.6731,148.8613,21560.0
2024-07-03 11:05:00,150.28,150.53,150.28,150.48,21943.0,148.8316,149.0792,148.8316,149.0297,21943.0
2024-07-03 11:10:00,150.49,150.66,150.42,150.65,23645.0,149.0396,149.2079,148.9702,149.198,23645.0
2024-07-03 11:15:00,150.67,150.77,150.63,150.76,18760.0,149.2178,149.3169,149.1782,149.307,18760.0
2024-07-03 11:20:00,150.77,150.92,150.66,150.71,30340.0,149.3169,149.4654,149.2079,149.2574,30340.0
2024-07-03 11:25:00,150.65,150.72,150.56,150.63,13678.0,149.198,149.2673,149.1089,149.1782,13678.0
2024-07-03 11:30:00,150.53,150.58,150.46,150.54,8338.0,149.0792,149.1287,149.0098,149.0891,8338.0
2024-07-03 11:35:00,150.5,150.65,150.5,150.59,8125.0,149.0495,149.198,149.0495,149.1386,8125.0
2024-07-03 11:40:00,150.6,150.71,150.5,150.63,10543.0,149.1485,149.2574,149.0495,149.1782,10543.0
2024-07-03 11:45:00,150.64,150.64,150.55,150.56,7386.0,149.1881,149.1881,149.099,149.1089,7386.0
2024-07-03 11:50:00,150.59,150.75,150.58,150.73,11835.0,149.1386,149.2971,149.1287,149.2772,11835.0
2024-07-03 11:55:00,150.75,150.87,150.73,150.87,28510.0,149.2971,149.4159,149.2772,149.4159,28510.0
2024-07-03 12:00:00,150.83,150.99,150.81,150.99,17772.0,149.3763,149.5347,149.3565,149.5347,17772.0
2024-07-03 12:05:00,150.97,151.09,150.9,151.0,16775.0,149.5149,149.6338,149.4456,149.5446,16775.0
2024-07-03 12:10:00,151.02,151.23,150.96,151.21,23008.0,149.5644,149.7724,149.505,149.7526,23008.0
2024-07-03 12:15:00,151.2,151.49,151.17,151.42,22746.0,149.7427,150.0299,149.713,149.9606,22746.0
2024-07-03 12:20:00,151.43,151.52,151.3,151.35,10909.0,149.9705,150.0596,149.8418,149.8913,10909.0
2024-07-03 12:25:00,151.38,151.47,151.36,151.47,7602.0,149.921,150.0101,149.9012,150.0101,7602.0
2024-07-03 12:30:00,151.47,151.47,151.14,151.2,15666.0,150.0101,150.0101,149.6833,149.7427,15666.0
2024-07-03 12:35:00,151.23,151.42,151.18,151.39,11390.0,149.7724,149.9606,149.7229,149.9309,11390.0
2024-07-03 12:40:00,151.36,151.39,151.17,151.17,19356.0,149.9012,149.9309,149.713,149.713,19356.0
2024-07-03 12:45:00,151.17,151.29,151.01,151.18,28652.0,149.713,149.8318,149.5545,149.7229,28652.0
2024-07-03 12:50:00,151.14,151.77,151.11,151.72,82616.0,149.6833,150.3072,149.6536,150.2577,82616.0
2024-07-03 12:55:00,151.78,152.01,151.51,151.62,349160.0,150.3171,150.5449,150.0497,150.1587,349160.0
2024-07-05 09:30:00,151.82,151.98,151.66,151.96,125376.0,150.3567,150.5152,150.1983,150.4954,125376.0
2024-07-05 09:35:00,151.96,152.2,151.88,152.2,51714.0,150.4954,150.7331,150.4162,150.7331,51714.0
2024-07-05 09:40:00,152.21,152.29,152.09,152.2,34212.0,150.743,150.8222,150.6241,150.7331,34212.0
2024-07-05 09:45:00,152.2,152.2,151.52,151.81,62848.0,150.7331,150.7331,150.0596,150.3468,62848.0
2024-07-05 09:50:00,151.81,152.25,151.79,152.15,14758.0,150.3468,150.7826,150.327,150.6836,14758.0
2024-07-05 09:55:00,152.12,152.47,152.12,152.47,75853.0,150.6538,151.0005,150.6538,151.0005,75853.0
2024-07-05 10:00:00,152.47,152.63,152.21,152.36,57567.0,151.0005,151.1589,150.743,150.8915,57567.0
2024-07-05 10:05:00,152.37,152.46,151.46,151.63,93744.0,150.9014,150.9906,150.0002,150.1686,93744.0
2024-07-05 10:10:00,151.62,151.93,151.26,151.85,29769.0,150.1587,150.4657,149.8021,150.3864,29769.0
2024-07-05 10:15:00,151.85,152.1,151.77,152.06,15030.0,150.3864,150.634,150.3072,150.5944,15030.0
2024-07-05 10:20:00,152.04,152.17,151.83,152.05,21108.0,150.5746,150.7034,150.3666,150.5845,21108.0
2024-07-05 10:25:00,152.08,152.17,151.96,152.08,10645.0,150.6142,150.7034,150.4954,150.6142,10645.0
2024-07-05 10:30:00,151.97,152.36,151.94,152.23,15379.0,150.5053,150.8915,150.4756,150.7628,15379.0
2024-07-05 10:35:00,152.17,152.24,151.83,152.23,28372.0,150.7034,150.7727,150.3666,150.7628,28372.0
2024-07-05 10:40:00,152.23,152.5,152.16,152.5,31920.0,150.7628,151.0302,150.6935,151.0302,31920.0
2024-07-05 10:45:00,152.49,152.72,152.37,152.47,35849.0,151.0203,151.2481,150.9014,151.0005,35849.0
2024-07-05 10:50:00,152.44,152.61,152.31,152.48,31211.0,150.9708,151.1391,150.842,151.0104,31211.0
2024-07-05 10:55:00,152.47,152.48,152.28,152.28,5828.0,151.0005,151.0104,150.8123,150.8123,5828.0
2024-07-05 11:00:00,152.33,152.42,152.12,152.37,12131.0,150.8618,150.951,150.6538,150.9014,12131.0
2024-07-05 11:05:00,152.41,152.75,152.4,152.63,26633.0,150.9411,151.2778,150.9311,151.1589,26633.0
2024-07-05 11:10:00,152.68,152.96,152.65,152.87,24390.0,151.2085,151.4858,151.1787,151.3966,24390.0
2024-07-05 11:15:00,152.87,152.94,152.72,152.81,13197.0,151.3966,151.4659,151.2481,151.3372,13197.0
2024-07-05 11:20:00,152.85,152.85,152.51,152.69,29760.0,151.3768,151.3768,151.0401,151.2184,29760.0
2024-07-05 11:25:00,152.77,152.85,152.65,152.77,8769.0,151.2976,151.3768,151.1787,151.2976,8769.0
2024-07-05 11:30:00,152.74,152.95,152.74,152.93,15398.0,151.2679,151.4758,151.2679,151.456,15398.0
2024-07-05 11:35:00,152.94,153.01,152.9,152.96,13925.0,151.4659,151.5353,151.4263,151.4858,13925.0
2024-07-05 11:40:00,152.97,153.21,152.97,153.2,16398.0,151.4957,151.7333,151.4957,151.7234,16398.0
2024-07-05 11:45:00,153.23,153.37,153.19,153.36,31110.0,151.7531,151.8918,151.7135,151.8819,31110.0
2024-07-05 11:50:00,153.32,153.44,153.18,153.24,14075.0,151.8423,151.9611,151.7036,151.7631,14075.0
2024-07-05 11:55:00,153.28,153.36,153.27,153.3,10333.0,151.8027,151.8819,151.7928,151.8225,10333.0
2024-07-05 12:00:00,153.31,153.31,153.11,153.11,17551.0,151.8324,151.8324,151.6343,151.6343,17551.0
2024-07-05 12:05:00,153.11,153.14,153.01,153.1,10430.0,151.6343,151.664,151.5353,151.6244,10430.0
2024-07-05 12:10:00,153.1,153.38,153.09,153.38,40934.0,151.6244,151.9017,151.6145,151.9017,40934.0
2024-07-05 12:15:00,153.39,153.39,153.24,153.31,6684.0,151.9116,151.9116,151.7631,151.8324,6684.0
2024-07-05 12:20:00,153.32,153.44,153.32,153.42,4331.0,151.8423,151.9611,151.8423,151.9413,4331.0
2024-07-05 12:25:00,153.4,153.4,153.2,153.35,13902.0,151.9215,151.9215,151.7234,151.872,13902.0
2024-07-05 12:30:00,153.33,153.33,153.14,153.17,3990.0,151.8522,151.8522,151.664,151.6937,3990.0
2024-07-05 12:35:00,153.18,153.2,153.06,153.2,2514.0,151.7036,151.7234,151.5848,151.7234,2514.0
2024-07-05 12:40:00,153.2,153.26,153.03,153.03,9243.0,151.7234,151.7829,151.5551,151.5551,9243.0
2024-07-05 12:45:00,153.01,153.14,152.94,153.1,14353.0,151.5353,151.664,151.4659,151.6244,14353.0
2024-07-05 12:50:00,153.06,153.3,153.06,153.28,35295.0,151.5848,151.8225,151.5848,151.8027,35295.0
2024-07-05 12:55:00,153.28,153.3,153.16,153.26,3094.0,151.8027,151.8225,151.6838,151.7829,3094.0
2024-07-05 13:00:00,153.26,153.32,153.18,153.26,3074.0,151.7829,151.8423,151.7036,151.7829,3074.0
2024-07-05 13:05:00,153.32,153.33,153.1,153.28,15658.0,151.8423,151.8522,151.6244,151.8027,15658.0
2024-07-05 13:10:00,153.29,153.33,153.26,153.27,2310.0,151.8126,151.8522,151.7829,151.7928,2310.0
2024-07-05 13:15:00,153.31,153.39,153.24,153.39,4167.0,151.8324,151.9116,151.7631,151.9116,4167.0
2024-07-05 13:20:00,153.39,153.59,153.37,153.54,10270.0,151.9116,152.1097,151.8918,152.0602,10270.0
2024-07-05 13:25:00,153.55,153.67,153.51,153.55,6569.0,152.0701,152.1889,152.0305,152.0701,6569.0
2024-07-05 13:30:00,153.57,153.73,153.57,153.7,10175.0,152.0899,152.2483,152.0899,152.2186,10175.0
2024-07-05 13:35:00,153.74,153.91,153.72,153.89,10869.0,152.2582,152.4266,152.2384,152.4068,10869.0
2024-07-05 13:40:00,153.88,154.03,153.77,153.94,39767.0,152.3969,152.5454,152.2879,152.4563,39767.0
2024-07-05 13:45:00,153.95,154.05,153.93,153.98,4521.0,152.4662,152.5652,152.4464,152.4959,4521.0
2024-07-05 13:50:00,153.98,154.1,153.95,154.0,14804.0,152.4959,152.6148,152.4662,152.5157,14804.0
2024-07-05 13:55:00,154.05,154.05,153.86,153.89,10681.0,152.5652,152.5652,152.3771,152.4068,10681.0
2024-07-05 14:00:00,153.91,153.97,153.65,153.65,14923.0,152.4266,152.486,152.1691,152.1691,14923.0
2024-07-05 14:05:00,153.64,153.87,153.62,153.69,19800.0,152.1592,152.387,152.1394,152.2087,19800.0
2024-07-05 14:10:00,153.72,153.92,153.7,153.9,7142.0,152.2384,152.4365,152.2186,152.4167,7142.0
2024-07-05 14:15:00,153.88,153.97,153.84,153.92,4938.0,152.3969,152.486,152.3573,152.4365,4938.0
2024-07-05 14:20:00,153.95,153.97,153.72,153.72,6590.0,152.4662,152.486,152.2384,152.2384,6590.0
2024-07-05 14:25:00,153.78,153.87,153.71,153.71,5855.0,152.2978,152.387,152.2285,152.2285,5855.0
2024-07-05 14:30:00,153.67,153.8,153.55,153.75,14606.0,152.1889,152.3177,152.0701,152.2681,14606.0
2024-07-05 14:35:00,153.79,153.8,153.67,153.72,11991.0,152.3078,152.3177,152.1889,152.2384,11991.0
2024-07-05 14:40:00,153.66,153.78,153.66,153.75,3603.0,152.179,152.2978,152.179,152.2681,3603.0
2024-07-05 14:45:00,153.76,153.97,153.76,153.97,6530.0,152.278,152.486,152.278,152.486,6530.0
2024-07-05 14:50:00,153.94,154.01,153.9,153.9,5552.0,152.4563,152.5256,152.4167,152.4167,5552.0
2024-07-05 14:55:00,153.89,154.03,153.89,153.95,4475.0,152.4068,152.5454,152.4068,152.4662,4475.0
2024-07-05 15:00:00,153.94,154.06,153.94,154.06,8930.0,152.4563,152.5751,152.4563,152.5751,8930.0
2024-07-05 15:05:00,154.05,154.08,153.98,154.04,9966.0,152.5652,152.595,152.4959,152.5553,9966.0
2024-07-05 15:10:00,154.05,154.05,153.98,153.99,9742.0,152.5652,152.5652,152.4959,152.5058,9742.0
2024-07-05 15:15:00,153.99,154.02,153.88,153.96,10414.0,152.5058,152.5355,152.3969,152.4761,10414.0
2024-07-05 15:20:00,153.96,154.07,153.95,154.04,14889.0,152.4761,152.5851,152.4662,152.5553,14889.0
2024-07-05 15:25:00,154.02,154.16,154.0,154.01,18140.0,152.5355,152.6742,152.5157,152.5256,18140.0
2024-07-05 15:30:00,153.97,154.08,153.91,154.07,10034.0,152.486,152.595,152.4266,152.5851,10034.0
2024-07-05 15:35:00,154.05,154.2,154.04,154.16,17243.0,152.5652,152.7138,152.5553,152.6742,17243.0
2024-07-05 15:40:00,154.18,154.38,154.12,154.34,30320.0,152.694,152.8921,152.6346,152.8525,30320.0
2024-07-05 15:45:00,154.34,154.36,154.22,154.27,27094.0,152.8525,152.8723,152.7336,152.7831,27094.0
2024-07-05 15:50:00,154.27,154.53,154.2,154.47,77408.0,152.7831,153.0406,152.7138,152.9812,77408.0
2024-07-05 15:55:00,154.46,154.55,154.1,154.26,92859.0,152.9713,153.0604,152.6148,152.7732,92859.0
2024-07-08 09:30:00,154.85,155.37,154.72,155.21,172300.0,153.3575,153.8725,153.2288,153.7141,172300.0
2024-07-08 09:35:00,155.18,155.18,154.98,155.06,46223.0,153.6844,153.6844,153.4863,153.5655,46223.0
2024-07-08 09:40:00,155.06,155.16,154.96,155.15,45906.0,153.5655,153.6645,153.4665,153.6546,45906.0
2024-07-08 09:45:00,155.19,155.38,155.11,155.27,22282.0,153.6943,153.8824,153.615,153.7735,22282.0
2024-07-08 09:50:00,155.31,155.5,155.28,155.31,41152.0,153.8131,154.0013,153.7834,153.8131,41152.0
2024-07-08 09:55:00,155.3,155.33,155.18,155.27,11251.0,153.8032,153.8329,153.6844,153.7735,11251.0
2024-07-08 10:00:00,155.31,155.31,154.96,155.15,22800.0,153.8131,153.8131,153.4665,153.6546,22800.0
2024-07-08 10:05:00,155.13,155.17,155.07,155.08,20850.0,153.6348,153.6745,153.5754,153.5853,20850.0
2024-07-08 10:10:00,155.04,155.21,155.04,155.21,12565.0,153.5457,153.7141,153.5457,153.7141,12565.0
2024-07-08 10:15:00,155.2,155.21,154.89,154.89,29453.0,153.7042,153.7141,153.3971,153.3971,29453.0
2024-07-08 10:20:00,154.9,154.9,154.59,154.84,56482.0,153.4071,153.4071,153.1,153.3476,56482.0
2024-07-08 10:25:00,154.84,154.95,154.78,154.87,19531.0,153.3476,153.4566,153.2882,153.3773,19531.0
2024-07-08 10:30:00,154.87,154.93,154.69,154.73,14337.0,153.3773,153.4368,153.1991,153.2387,14337.0
2024-07-08 10:35:00,154.72,154.76,154.4,154.66,28169.0,153.2288,153.2684,152.9119,153.1694,28169.0
2024-07-08 10:40:00,154.68,154.73,154.5,154.55,12689.0,153.1892,153.2387,153.0109,153.0604,12689.0
2024-07-08 10:45:00,154.56,154.67,154.52,154.63,13337.0,153.0703,153.1793,153.0307,153.1397,13337.0
2024-07-08 10:50:00,154.62,154.66,154.45,154.51,11643.0,153.1298,153.1694,152.9614,153.0208,11643.0
2024-07-08 10:55:00,154.55,154.61,154.45,154.6,17665.0,153.0604,153.1198,152.9614,153.1099,17665.0
2024-07-08 11:00:00,154.63,154.86,154.57,154.75,43398.0,153.1397,153.3674,153.0802,153.2585,43398.0
2024-07-08 11:05:00,154.78,154.82,154.72,154.78,12275.0,153.2882,153.3278,153.2288,153.2882,12275.0
2024-07-08 11:10:00,154.8,154.82,154.62,154.66,11524.0,153.308,153.3278,153.1298,153.1694,11524.0
2024-07-08 11:15:00,154.72,154.75,154.52,154.6,19595.0,153.2288,153.2585,153.0307,153.1099,19595.0
2024-07-08 11:20:00,154.66,154.9,154.65,154.83,19872.0,153.1694,153.4071,153.1595,153.3377,19872.0
2024-07-08 11:25:00,154.84,154.85,154.68,154.77,12831.0,153.3476,153.3575,153.1892,153.2783,12831.0
2024-07-08 11:30:00,154.79,154.83,154.59,154.59,19827.0,153.2981,153.3377,153.1,153.1,19827.0
2024-07-08 11:35:00,154.59,154.59,154.24,154.43,36736.0,153.1,153.1,152.7534,152.9416,36736.0
2024-07-08 11:40:00,154.5,154.57,154.42,154.54,6607.0,153.0109,153.0802,152.9317,153.0505,6607.0
2024-07-08 11:45:00,154.5,154.64,154.39,154.6,5958.0,153.0109,153.1496,152.902,153.1099,5958.0
2024-07-08 11:50:00,154.6,154.61,154.45,154.53,3162.0,153.1099,153.1198,152.9614,153.0406,3162.0
2024-07-08 11:55:00,154.54,154.55,154.42,154.46,5153.0,153.0505,153.0604,152.9317,152.9713,5153.0
2024-07-08 12:00:00,154.49,154.49,154.22,154.27,13013.0,153.001,153.001,152.7336,152.7831,13013.0
2024-07-08 12:05:00,154.25,154.25,153.91,153.93,39306.0,152.7633,152.7633,152.4266,152.4464,39306.0
2024-07-08 12:10:00,153.99,154.13,153.88,154.11,26020.0,152.5058,152.6445,152.3969,152.6247,26020.0
2024-07-08 12:15:00,154.1,154.13,153.98,154.04,9433.0,152.6148,152.6445,152.4959,152.5553,9433.0
2024-07-08 12:20:00,154.08,154.12,154.02,154.12,4228.0,152.595,152.6346,152.5355,152.6346,4228.0
2024-07-08 12:25:00,154.11,154.14,153.95,154.11,18348.0,152.6247,152.6544,152.4662,152.6247,18348.0
2024-07-08 12:30:00,154.09,154.16,154.04,154.1,7222.0,152.6049,152.6742,152.5553,152.6148,7222.0
2024-07-08 12:35:00,154.16,154.25,154.13,154.17,32928.0,152.6742,152.7633,152.6445,152.6841,32928.0
2024-07-08 12:40:00,154.2,154.24,154.11,154.11,16723.0,152.7138,152.7534,152.6247,152.6247,16723.0
2024-07-08 12:45:00,154.13,154.23,154.12,154.22,3415.0,152.6445,152.7435,152.6346,152.7336,3415.0
2024-07-08 12:50:00,154.22,154.3,154.2,154.26,23656.0,152.7336,152.8128,152.7138,152.7732,23656.0
2024-07-08 12:55:00,154.3,154.37,154.27,154.28,7039.0,152.8128,152.8822,152.7831,152.793,7039.0
2024-07-08 13:00:00,154.3,154.3,154.1,154.12,6323.0,152.8128,152.8128,152.6148,152.6346,6323.0
2024-07-08 13:05:00,154.11,154.28,154.09,154.11,8949.0,152.6247,152.793,152.6049,152.6247,8949.0
2024-07-08 13:10:00,154.16,154.2,154.15,154.2,1826.0,152.6742,152.7138,152.6643,152.7138,1826.0
2024-07-08 13:15:00,154.22,154.24,154.02,154.24,12079.0,152.7336,152.7534,152.5355,152.7534,12079.0
2024-07-08 13:20:00,154.2,154.29,154.17,154.24,4886.0,152.7138,152.8029,152.6841,152.7534,4886.0
2024-07-08 13:25:00,154.28,154.37,154.26,154.37,13727.0,152.793,152.8822,152.7732,152.8822,13727.0
2024-07-08 13:30:00,154.37,154.55,154.36,154.51,37801.0,152.8822,153.0604,152.8723,153.0208,37801.0
2024-07-08 13:35:00,154.52,154.7,154.49,154.7,29731.0,153.0307,153.209,153.001,153.209,29731.0
2024-07-08 13:40:00,154.7,154.77,154.6,154.62,26726.0,153.209,153.2783,153.1099,153.1298,26726.0
2024-07-08 13:45:00,154.65,154.69,154.5,154.55,15655.0,153.1595,153.1991,153.0109,153.0604,15655.0
2024-07-08 13:50:00,154.51,154.59,154.46,154.59,9533.0,153.0208,153.1,152.9713,153.1,9533.0
2024-07-08 13:55:00,154.56,154.66,154.53,154.66,5793.0,153.0703,153.1694,153.0406,153.1694,5793.0
2024-07-08 14:00:00,154.62,154.63,154.4,154.52,7493.0,153.1298,153.1397,152.9119,153.0307,7493.0
2024-07-08 14:05:00,154.49,154.5,154.4,154.48,4889.0,153.001,153.0109,152.9119,152.9911,4889.0
2024-07-08 14:10:00,154.47,154.51,154.42,154.46,4305.0,152.9812,153.0208,152.9317,152.9713,4305.0
2024-07-08 14:15:00,154.45,154.59,154.44,154.57,7059.0,152.9614,153.1,152.9515,153.0802,7059.0
2024-07-08 14:20:00,154.54,154.59,154.51,154.59,9129.0,153.0505,153.1,153.0208,153.1,9129.0
2024-07-08 14:25:00,154.6,154.68,154.6,154.65,26984.0,153.1099,153.1892,153.1099,153.1595,26984.0
2024-07-08 14:30:00,154.63,154.63,154.4,154.47,7608.0,153.1397,153.1397,152.9119,152.9812,7608.0
2024-07-08 14:35:00,154.46,154.46,154.32,154.41,13359.0,152.9713,152.9713,152.8326,152.9218,13359.0
2024-07-08 14:40:00,154.4,154.4,153.93,154.01,68251.0,152.9119,152.9119,152.4464,152.5256,68251.0
2024-07-08 14:45:00,154.0,154.17,153.76,154.16,51363.0,152.5157,152.6841,152.278,152.6742,51363.0
2024-07-08 14:50:00,154.15,154.31,154.15,154.3,17289.0,152.6643,152.8227,152.6643,152.8128,17289.0
2024-07-08 14:55:00,154.35,154.49,154.34,154.43,16652.0,152.8624,153.001,152.8525,152.9416,16652.0
2024-07-08 15:00:00,154.42,154.42,154.27,154.32,5697.0,152.9317,152.9317,152.7831,152.8326,5697.0
2024-07-08 15:05:00,154.3,154.35,154.28,154.3,4138.0,152.8128,152.8624,152.793,152.8128,4138.0
2024-07-08 15:10:00,154.27,154.36,154.23,154.33,4490.0,152.7831,152.8723,152.7435,152.8425,4490.0
2024-07-08 15:15:00,154.28,154.28,154.14,154.25,4960.0,152.793,152.793,152.6544,152.7633,4960.0
2024-07-08 15:20:00,154.25,154.33,154.23,154.27,4734.0,152.7633,152.8425,152.7435,152.7831,4734.0
2024-07-08 15:25:00,154.24,154.27,154.08,154.14,5760.0,152.7534,152.7831,152.595,152.6544,5760.0
2024-07-08 15:30:00,154.1,154.18,154.08,154.09,10259.0,152.6148,152.694,152.595,152.6049,10259.0
2024-07-08 15:35:00,154.12,154.23,154.06,154.1,9824.0,152.6346,152.7435,152.5751,152.6148,9824.0
2024-07-08 15:40:00,154.12,154.4,154.11,154.4,18914.0,152.6346,152.9119,152.6247,152.9119,18914.0
2024-07-08 15:45:00,154.38,154.39,154.18,154.38,20764.0,152.8921,152.902,152.694,152.8921,20764.0
2024-07-08 15:50:00,154.38,154.62,154.38,154.61,85550.0,152.8921,153.1298,152.8921,153.1198,85550.0
2024-07-08 15:55:00,154.61,154.89,154.41,154.71,121810.0,153.1198,153.3971,152.9218,153.2189,121810.0
2024-07-09 09:30:00,155.44,155.76,155.32,155.75,101335.0,153.9418,154.2588,153.823,154.2489,101335.0
2024-07-09 09:35:00,155.77,155.8,155.5,155.53,50934.0,154.2687,154.2984,154.0013,154.031,50934.0
2024-07-09 09:40:00,155.55,155.61,155.41,155.61,15510.0,154.0508,154.1102,153.9121,154.1102,15510.0
2024-07-09 09:45:00,155.6,155.69,155.57,155.6,34165.0,154.1003,154.1894,154.0706,154.1003,34165.0
2024-07-09 09:50:00,155.6,155.7,155.51,155.7,18894.0,154.1003,154.1993,154.0112,154.1993,18894.0
2024-07-09 09:55:00,155.68,155.92,155.65,155.78,50422.0,154.1795,154.4172,154.1498,154.2786,50422.0
2024-07-09 10:00:00,155.86,155.95,155.65,155.67,37677.0,154.3578,154.4469,154.1498,154.1696,37677.0
2024-07-09 10:05:00,155.66,155.66,155.31,155.48,43167.0,154.1597,154.1597,153.8131,153.9815,43167.0
2024-07-09 10:10:00,155.42,155.87,155.38,155.7,24627.0,153.922,154.3677,153.8824,154.1993,24627.0
2024-07-09 10:15:00,155.69,155.78,155.57,155.62,11160.0,154.1894,154.2786,154.0706,154.1201,11160.0
2024-07-09 10:20:00,155.57,155.68,155.32,155.33,23728.0,154.0706,154.1795,153.823,153.8329,23728.0
2024-07-09 10:25:00,155.31,155.34,154.97,155.26,45808.0,153.8131,153.8428,153.4764,153.7636,45808.0
2024-07-09 10:30:00,155.21,155.41,155.04,155.41,24728.0,153.7141,153.9121,153.5457,153.9121,24728.0
2024-07-09 10:35:00,155.41,155.63,155.39,155.6,15803.0,153.9121,154.13,153.8923,154.1003,15803.0
2024-07-09 10:40:00,155.61,155.8,155.56,155.75,16675.0,154.1102,154.2984,154.0607,154.2489,16675.0
2024-07-09 10:45:00,155.79,155.98,155.76,155.76,29465.0,154.2885,154.4766,154.2588,154.2588,29465.0
2024-07-09 10:50:00,155.75,155.86,155.63,155.72,26529.0,154.2489,154.3578,154.13,154.2192,26529.0
2024-07-09 10:55:00,155.73,155.73,155.43,155.54,6908.0,154.2291,154.2291,153.9319,154.0409,6908.0
2024-07-09 11:00:00,155.52,155.68,155.4,155.42,8203.0,154.0211,154.1795,153.9022,153.922,8203.0
2024-07-09 11:05:00,155.44,155.54,155.36,155.4,13430.0,153.9418,154.0409,153.8626,153.9022,13430.0
2024-07-09 11:10:00,155.38,155.46,155.21,155.43,20450.0,153.8824,153.9617,153.7141,153.9319,20450.0
2024-07-09 11:15:00,155.47,155.49,155.33,155.38,11669.0,153.9716,153.9914,153.8329,153.8824,11669.0
2024-07-09 11:20:00,155.37,155.37,155.02,155.17,19588.0,153.8725,153.8725,153.5259,153.6745,19588.0
2024-07-09 11:25:00,155.11,155.25,155.0,155.25,16460.0,153.615,153.7537,153.5061,153.7537,16460.0
2024-07-09 11:30:00,155.27,155.32,155.09,155.29,9653.0,153.7735,153.823,153.5952,153.7933,9653.0
2024-07-09 11:35:00,155.28,155.3,155.1,155.16,8210.0,153.7834,153.8032,153.6051,153.6645,8210.0
2024-07-09 11:40:00,155.18,155.3,155.18,155.28,3491.0,153.6844,153.8032,153.6844,153.7834,3491.0
2024-07-09 11:45:00,155.3,155.54,155.3,155.52,14270.0,153.8032,154.0409,153.8032,154.0211,14270.0
2024-07-09 11:50:00,155.53,155.58,155.5,155.5,4635.0,154.031,154.0805,154.0013,154.0013,4635.0
2024-07-09 11:55:00,155.56,155.66,155.56,155.62,5919.0,154.0607,154.1597,154.0607,154.1201,5919.0
2024-07-09 12:00:00,155.64,155.65,155.52,155.61,7592.0,154.1399,154.1498,154.0211,154.1102,7592.0
2024-07-09 12:05:00,155.59,155.76,155.57,155.76,7933.0,154.0904,154.2588,154.0706,154.2588,7933.0
2024-07-09 12:10:00,155.75,155.84,155.63,155.64,6112.0,154.2489,154.338,154.13,154.1399,6112.0
2024-07-09 12:15:00,155.65,155.87,155.65,155.84,20896.0,154.1498,154.3677,154.1498,154.338,20896.0
2024-07-09 12:20:00,155.84,155.87,155.76,155.79,7909.0,154.338,154.3677,154.2588,154.2885,7909.0
2024-07-09 12:25:00,155.76,155.8,155.71,155.79,5963.0,154.2588,154.2984,154.2092,154.2885,5963.0
2024-07-09 12:30:00,155.81,155.82,155.74,155.78,5966.0,154.3083,154.3182,154.239,154.2786,5966.0
2024-07-09 12:35:00,155.77,155.77,155.54,155.54,8418.0,154.2687,154.2687,154.0409,154.0409,8418.0
2024-07-09 12:40:00,155.55,155.64,155.48,155.57,12146.0,154.0508,154.1399,153.9815,154.0706,12146.0
2024-07-09 12:45:00,155.64,155.64,155.33,155.35,7850.0,154.1399,154.1399,153.8329,153.8527,7850.0
2024-07-09 12:50:00,155.38,155.5,155.38,155.43,6373.0,153.8824,154.0013,153.8824,153.9319,6373.0
2024-07-09 12:55:00,155.41,155.81,155.4,155.81,9000.0,153.9121,154.3083,153.9022,154.3083,9000.0
2024-07-09 13:00:00,155.81,156.22,155.68,156.12,68108.0,154.3083,154.7143,154.1795,154.6153,68108.0
2024-07-09 13:05:00,156.12,156.14,155.96,156.08,13513.0,154.6153,154.6351,154.4568,154.5757,13513.0
2024-07-09 13:10:00,156.12,156.15,155.96,156.0,18295.0,154.6153,154.645,154.4568,154.4965,18295.0
2024-07-09 13:15:00,156.02,156.02,155.11,155.3,58599.0,154.5163,154.5163,153.615,153.8032,58599.0
2024-07-09 13:20:00,155.35,155.39,155.05,155.06,30757.0,153.8527,153.8923,153.5556,153.5655,30757.0
2024-07-09 13:25:00,155.1,155.31,155.0,155.21,20187.0,153.6051,153.8131,153.5061,153.7141,20187.0
2024-07-09 13:30:00,155.21,155.49,155.2,155.48,9499.0,153.7141,153.9914,153.7042,153.9815,9499.0
2024-07-09 13:35:00,155.45,155.5,155.37,155.39,8510.0,153.9518,154.0013,153.8725,153.8923,8510.0
2024-07-09 13:40:00,155.42,155.42,155.29,155.4,7780.0,153.922,153.922,153.7933,153.9022,7780.0
2024-07-09 13:45:00,155.36,155.37,155.26,155.27,3827.0,153.8626,153.8725,153.7636,153.7735,3827.0
2024-07-09 13:50:00,155.34,155.49,155.34,155.4,4900.0,153.8428,153.9914,153.8428,153.9022,4900.0
2024-07-09 13:55:00,155.38,155.39,155.32,155.35,2504.0,153.8824,153.8923,153.823,153.8527,2504.0
2024-07-09 14:00:00,155.29,155.3,155.03,155.08,15369.0,153.7933,153.8032,153.5358,153.5853,15369.0
2024-07-09 14:05:00,155.09,155.24,155.02,155.22,4802.0,153.5952,153.7438,153.5259,153.724,4802.0
2024-07-09 14:10:00,155.23,155.3,155.12,155.12,8777.0,153.7339,153.8032,153.6249,153.6249,8777.0
2024-07-09 14:15:00,155.18,155.23,155.13,155.22,6743.0,153.6844,153.7339,153.6348,153.724,6743.0
2024-07-09 14:20:00,155.22,155.3,155.14,155.15,4788.0,153.724,153.8032,153.6447,153.6546,4788.0
2024-07-09 14:25:00,155.14,155.17,155.0,155.01,10818.0,153.6447,153.6745,153.5061,153.516,10818.0
2024-07-09 14:30:00,155.02,155.16,154.91,155.14,16506.0,153.5259,153.6645,153.417,153.6447,16506.0
2024-07-09 14:35:00,155.12,155.25,155.07,155.23,4210.0,153.6249,153.7537,153.5754,153.7339,4210.0
2024-07-09 14:40:00,155.21,155.33,155.08,155.33,7934.0,153.7141,153.8329,153.5853,153.8329,7934.0
2024-07-09 14:45:00,155.22,155.36,155.22,155.27,8162.0,153.724,153.8626,153.724,153.7735,8162.0
2024-07-09 14:50:00,155.26,155.26,155.0,155.01,6933.0,153.7636,153.7636,153.5061,153.516,6933.0
2024-07-09 14:55:00,154.96,155.12,154.92,155.11,13146.0,153.4665,153.6249,153.4269,153.615,13146.0
2024-07-09 15:00:00,155.13,155.14,154.97,155.0,11658.0,153.6348,153.6447,153.4764,153.5061,11658.0
2024-07-09 15:05:00,155.0,155.04,154.88,154.99,12628.0,153.5061,153.5457,153.3872,153.4962,12628.0
2024-07-09 15:10:00,155.0,155.08,154.89,155.07,11085.0,153.5061,153.5853,153.3971,153.5754,11085.0
2024-07-09 15:15:00,154.98,155.01,154.9,154.91,8285.0,153.4863,153.516,153.4071,153.417,8285.0
2024-07-09 15:20:00,154.9,155.0,154.81,154.89,13615.0,153.4071,153.5061,153.3179,153.3971,13615.0
2024-07-09 15:25:00,154.93,155.02,154.91,155.02,11661.0,153.4368,153.5259,153.417,153.5259,11661.0
2024-07-09 15:30:00,154.97,154.99,154.88,154.94,7157.0,153.4764,153.4962,153.3872,153.4467,7157.0
2024-07-09 15:35:00,154.99,155.18,154.97,155.1,23007.0,153.4962,153.6844,153.4764,153.6051,23007.0
2024-07-09 15:40:00,155.12,155.21,155.07,155.08,13242.0,153.6249,153.7141,153.5754,153.5853,13242.0
2024-07-09 15:45:00,155.06,155.17,154.95,155.15,16960.0,153.5655,153.6745,153.4566,153.6546,16960.0
2024-07-09 15:50:00,155.14,155.26,155.06,155.13,67241.0,153.6447,153.7636,153.5655,153.6348,67241.0
2024-07-09 15:55:00,155.11,155.19,154.88,155.11,146697.0,153.615,153.6943,153.3872,153.615,146697.0
2024-07-10 09:30:00,156.04,156.27,155.94,156.03,128852.0,154.5361,154.7638,154.437,154.5262,128852.0
2024-07-10 09:35:00,156.04,156.05,155.85,156.01,38452.0,154.5361,154.546,154.3479,154.5064,38452.0
2024-07-10 09:40:00,155.98,156.09,155.92,155.99,25030.0,154.4766,154.5856,154.4172,154.4865,25030.0
2024-07-10 09:45:00,156.03,156.3,156.01,156.28,48713.0,154.5262,154.7936,154.5064,154.7738,48713.0
2024-07-10 09:50:00,156.26,156.28,156.14,156.27,13400.0,154.7539,154.7738,154.6351,154.7638,13400.0
2024-07-10 09:55:00,156.25,156.31,156.18,156.24,20149.0,154.744,154.8035,154.6747,154.7341,20149.0
2024-07-10 10:00:00,156.25,156.52,156.18,156.51,23927.0,154.744,155.0114,154.6747,155.0015,23927.0
2024-07-10 10:05:00,156.52,156.65,156.41,156.58,54318.0,155.0114,155.1402,154.9025,155.0709,54318.0
2024-07-10 10:10:00,156.58,156.62,156.46,156.58,41884.0,155.0709,155.1105,154.952,155.0709,41884.0
2024-07-10 10:15:00,156.59,156.61,156.26,156.37,25964.0,155.0808,155.1006,154.7539,154.8629,25964.0
2024-07-10 10:20:00,156.36,156.36,156.15,156.28,21294.0,154.853,154.853,154.645,154.7738,21294.0
2024-07-10 10:25:00,156.33,156.36,156.24,156.31,8991.0,154.8233,154.853,154.7341,154.8035,8991.0
2024-07-10 10:30:00,156.28,156.31,156.1,156.18,22286.0,154.7738,154.8035,154.5955,154.6747,22286.0
2024-07-10 10:35:00,156.15,156.23,156.08,156.23,12080.0,154.645,154.7242,154.5757,154.7242,12080.0
2024-07-10 10:40:00,156.21,156.28,156.11,156.15,15706.0,154.7044,154.7738,154.6054,154.645,15706.0
2024-07-10 10:45:00,156.14,156.22,156.1,156.22,13381.0,154.6351,154.7143,154.5955,154.7143,13381.0
2024-07-10 10:50:00,156.22,156.22,156.04,156.09,6040.0,154.7143,154.7143,154.5361,154.5856,6040.0
2024-07-10 10:55:00,156.08,156.13,155.96,156.02,15271.0,154.5757,154.6252,154.4568,154.5163,15271.0
2024-07-10 11:00:00,156.03,156.1,155.82,156.04,42719.0,154.5262,154.5955,154.3182,154.5361,42719.0
2024-07-10 11:05:00,156.02,156.21,155.97,156.18,25408.0,154.5163,154.7044,154.4667,154.6747,25408.0
2024-07-10 11:10:00,156.17,156.24,156.07,156.08,11357.0,154.6648,154.7341,154.5658,154.5757,11357.0
2024-07-10 11:15:00,156.08,156.32,156.08,156.28,5762.0,154.5757,154.8134,154.5757,154.7738,5762.0
2024-07-10 11:20:00,156.29,156.42,156.25,156.41,9825.0,154.7837,154.9124,154.744,154.9025,9825.0
2024-07-10 11:25:00,156.41,156.6,156.41,156.58,27191.0,154.9025,155.0907,154.9025,155.0709,27191.0
2024-07-10 11:30:00,156.59,156.87,156.59,156.67,47617.0,155.0808,155.3581,155.0808,155.16,47617.0
2024-07-10 11:35:00,156.66,156.69,156.58,156.64,19779.0,155.1501,155.1798,155.0709,155.1303,19779.0
2024-07-10 11:40:00,156.63,156.81,156.6,156.8,25165.0,155.1204,155.2986,155.0907,155.2887,25165.0
2024-07-10 11:45:00,156.81,156.81,156.6,156.6,20641.0,155.2986,155.2986,155.0907,155.0907,20641.0
2024-07-10 11:50:00,156.62,156.75,156.61,156.74,9528.0,155.1105,155.2392,155.1006,155.2293,9528.0
2024-07-10 11:55:00,156.74,156.79,156.67,156.72,7923.0,155.2293,155.2788,155.16,155.2095,7923.0
2024-07-10 12:00:00,156.76,156.91,156.74,156.9,30994.0,155.2491,155.3977,155.2293,155.3878,30994.0
2024-07-10 12:05:00,156.88,156.96,156.82,156.85,19894.0,155.368,155.4472,155.3085,155.3383,19894.0
2024-07-10 12:10:00,156.86,156.94,156.82,156.92,14255.0,155.3482,155.4274,155.3085,155.4076,14255.0
2024-07-10 12:15:00,156.97,157.23,156.97,157.16,51551.0,155.4571,155.7146,155.4571,155.6453,51551.0
2024-07-10 12:20:00,157.17,157.59,157.16,157.59,26125.0,155.6552,156.0711,155.6453,156.0711,26125.0
2024-07-10 12:25:00,157.58,157.7,157.54,157.58,38003.0,156.0612,156.1801,156.0216,156.0612,38003.0
2024-07-10 12:30:00,157.64,157.73,157.46,157.47,38006.0,156.1206,156.2098,155.9424,155.9523,38006.0
2024-07-10 12:35:00,157.48,157.62,157.42,157.52,18155.0,155.9622,156.1008,155.9028,156.0018,18155.0
2024-07-10 12:40:00,157.53,157.86,157.52,157.84,15945.0,156.0117,156.3385,156.0018,156.3187,15945.0
2024-07-10 12:45:00,157.83,157.88,157.74,157.76,17487.0,156.3088,156.3583,156.2197,156.2395,17487.0
2024-07-10 12:50:00,157.7,157.81,157.66,157.75,8397.0,156.1801,156.289,156.1405,156.2296,8397.0
2024-07-10 12:55:00,157.8,157.99,157.71,157.98,21560.0,156.2791,156.4673,156.19,156.4574,21560.0
2024-07-10 13:00:00,157.95,158.26,157.86,158.26,29619.0,156.4277,156.7347,156.3385,156.7347,29619.0
2024-07-10 13:05:00,158.26,158.32,158.1,158.1,22721.0,156.7347,156.7941,156.5762,156.5762,22721.0
2024-07-10 13:10:00,158.13,158.2,157.98,158.11,13660.0,156.6059,156.6752,156.4574,156.5861,13660.0
2024-07-10 13:15:00,158.13,158.24,158.03,158.05,12323.0,156.6059,156.7149,156.5069,156.5267,12323.0
2024-07-10 13:20:00,158.06,158.14,157.86,157.87,18450.0,156.5366,156.6158,156.3385,156.3484,18450.0
2024-07-10 13:25:00,157.85,158.05,157.83,158.0,5363.0,156.3286,156.5267,156.3088,156.4772,5363.0
2024-07-10 13:30:00,158.01,158.07,157.88,158.04,12187.0,156.4871,156.5465,156.3583,156.5168,12187.0
2024-07-10 13:35:00,157.99,158.08,157.95,158.08,6593.0,156.4673,156.5564,156.4277,156.5564,6593.0
2024-07-10 13:40:00,158.05,158.21,158.05,158.17,23349.0,156.5267,156.6852,156.5267,156.6455,23349.0
2024-07-10 13:45:00,158.16,158.25,158.14,158.25,19210.0,156.6356,156.7248,156.6158,156.7248,19210.0
2024-07-10 13:50:00,158.24,158.41,158.22,158.29,8922.0,156.7149,156.8832,156.6951,156.7644,8922.0
2024-07-10 13:55:00,158.31,158.37,158.22,158.37,3749.0,156.7842,156.8436,156.6951,156.8436,3749.0
2024-07-10 14:00:00,158.34,158.38,158.3,158.33,4702.0,156.8139,156.8535,156.7743,156.804,4702.0
2024-07-10 14:05:00,158.29,158.32,158.2,158.21,13198.0,156.7644,156.7941,156.6752,156.6852,13198.0
2024-07-10 14:10:00,158.14,158.35,158.14,158.35,4753.0,156.6158,156.8238,156.6158,156.8238,4753.0
2024-07-10 14:15:00,158.36,158.38,158.16,158.16,7127.0,156.8337,156.8535,156.6356,156.6356,7127.0
2024-07-10 14:20:00,158.16,158.23,158.09,158.1,7069.0,156.6356,156.705,156.5663,156.5762,7069.0
2024-07-10 14:25:00,158.08,158.23,158.08,158.17,8485.0,156.5564,156.705,156.5564,156.6455,8485.0
2024-07-10 14:30:00,158.18,158.3,158.16,158.3,4462.0,156.6554,156.7743,156.6356,156.7743,4462.0
2024-07-10 14:35:00,158.34,158.37,158.29,158.29,8580.0,156.8139,156.8436,156.7644,156.7644,8580.0
2024-07-10 14:40:00,158.28,158.37,158.27,158.35,13291.0,156.7545,156.8436,156.7446,156.8238,13291.0
2024-07-10 14:45:00,158.36,158.71,158.36,158.55,33655.0,156.8337,157.1803,156.8337,157.0219,33655.0
2024-07-10 14:50:00,158.58,158.63,158.48,158.52,8209.0,157.0516,157.1011,156.9525,156.9922,8209.0
2024-07-10 14:55:00,158.52,158.61,158.46,158.58,18688.0,156.9922,157.0813,156.9327,157.0516,18688.0
2024-07-10 15:00:00,158.58,158.58,158.41,158.45,18476.0,157.0516,157.0516,156.8832,156.9228,18476.0
2024-07-10 15:05:00,158.43,158.5,158.31,158.49,16331.0,156.903,156.9724,156.7842,156.9625,16331.0
2024-07-10 15:10:00,158.52,158.53,158.45,158.53,7708.0,156.9922,157.0021,156.9228,157.0021,7708.0
2024-07-10 15:15:00,158.51,158.57,158.48,158.55,18165.0,156.9823,157.0417,156.9525,157.0219,18165.0
2024-07-10 15:20:00,158.56,158.56,158.48,158.49,5685.0,157.0318,157.0318,156.9525,156.9625,5685.0
2024-07-10 15:25:00,158.51,158.64,158.46,158.56,20634.0,156.9823,157.111,156.9327,157.0318,20634.0
2024-07-10 15:30:00,158.56,158.8,158.53,158.69,47241.0,157.0318,157.2695,157.0021,157.1605,47241.0
2024-07-10 15:35:00,158.66,158.85,158.65,158.83,15714.0,157.1308,157.319,157.1209,157.2992,15714.0
2024-07-10 15:40:00,158.86,158.92,158.64,158.72,66251.0,157.3289,157.3883,157.111,157.1902,66251.0
2024-07-10 15:45:00,158.71,159.19,158.68,159.15,46220.0,157.1803,157.6557,157.1506,157.6161,46220.0
2024-07-10 15:50:00,159.14,159.7,159.11,159.7,106876.0,157.6062,158.1608,157.5765,158.1608,106876.0
2024-07-10 15:55:00,159.67,159.92,159.55,159.57,225115.0,158.1311,158.3787,158.0122,158.032,225115.0
2024-07-11 09:30:00,159.67,159.96,159.54,159.67,153298.0,158.1311,158.4183,158.0023,158.1311,153298.0
2024-07-11 09:35:00,159.74,159.85,159.56,159.7,28877.0,158.2004,158.3093,158.0221,158.1608,28877.0
2024-07-11 09:40:00,159.72,160.12,159.52,160.11,58437.0,158.1806,158.5767,157.9825,158.5668,58437.0
2024-07-11 09:45:00,160.11,160.11,159.8,159.83,36081.0,158.5668,158.5668,158.2598,158.2895,36081.0
2024-07-11 09:50:00,159.84,160.08,159.74,159.93,40693.0,158.2994,158.5371,158.2004,158.3886,40693.0
2024-07-11 09:55:00,159.98,160.11,159.73,160.11,57976.0,158.4381,158.5668,158.1905,158.5668,57976.0
2024-07-11 10:00:00,160.14,160.4,160.0,160.38,39016.0,158.5965,158.854,158.4579,158.8342,39016.0
2024-07-11 10:05:00,160.41,160.45,159.95,159.95,40827.0,158.8639,158.9036,158.4084,158.4084,40827.0
2024-07-11 10:10:00,159.95,160.07,159.31,159.35,76270.0,158.4084,158.5272,157.7745,157.8142,76270.0
2024-07-11 10:15:00,159.37,159.39,158.19,158.29,90467.0,157.834,157.8538,156.6653,156.7644,90467.0
2024-07-11 10:20:00,158.32,158.43,157.85,157.91,45555.0,156.7941,156.903,156.3286,156.388,45555.0
2024-07-11 10:25:00,157.92,158.51,157.91,158.25,46247.0,156.3979,156.9823,156.388,156.7248,46247.0
2024-07-11 10:30:00,158.25,158.75,158.11,158.13,47384.0,156.7248,157.2199,156.5861,156.6059,47384.0
2024-07-11 10:35:00,158.11,158.28,158.06,158.09,25340.0,156.5861,156.7545,156.5366,156.5663,25340.0
2024-07-11 10:40:00,158.08,158.15,157.74,157.76,45640.0,156.5564,156.6257,156.2197,156.2395,45640.0
2024-07-11 10:45:00,157.75,158.03,157.64,157.97,31654.0,156.2296,156.5069,156.1206,156.4475,31654.0
2024-07-11 10:50:00,157.82,158.15,157.57,157.71,58934.0,156.2989,156.6257,156.0513,156.19,58934.0
2024-07-11 10:55:00,157.75,157.79,157.08,157.17,65060.0,156.2296,156.2692,155.566,155.6552,65060.0
2024-07-11 11:00:00,157.16,157.35,156.93,157.11,64556.0,155.6453,155.8334,155.4175,155.5958,64556.0
2024-07-11 11:05:00,157.09,157.71,157.04,157.69,34559.0,155.5759,156.19,155.5264,156.1702,34559.0
2024-07-11 11:10:00,157.68,157.8,157.03,157.43,44810.0,156.1603,156.2791,155.5165,155.9127,44810.0
2024-07-11 11:15:00,157.49,157.55,157.01,157.07,28780.0,155.9721,156.0315,155.4967,155.5561,28780.0
2024-07-11 11:20:00,157.06,157.13,156.15,156.22,77736.0,155.5462,155.6156,154.645,154.7143,77736.0
2024-07-11 11:25:00,156.27,156.42,156.01,156.22,51315.0,154.7638,154.9124,154.5064,154.7143,51315.0
2024-07-11 11:30:00,156.14,156.38,155.92,156.08,35602.0,154.6351,154.8728,154.4172,154.5757,35602.0
2024-07-11 11:35:00,156.03,156.23,155.96,156.02,51852.0,154.5262,154.7242,154.4568,154.5163,51852.0
2024-07-11 11:40:00,155.97,156.07,155.41,155.99,121729.0,154.4667,154.5658,153.9121,154.4865,121729.0
2024-07-11 11:45:00,155.97,156.3,155.86,156.08,83568.0,154.4667,154.7936,154.3578,154.5757,83568.0
2024-07-11 11:50:00,156.04,156.16,155.75,155.82,24524.0,154.5361,154.6549,154.2489,154.3182,24524.0
2024-07-11 11:55:00,155.85,155.9,155.59,155.66,33105.0,154.3479,154.3974,154.0904,154.1597,33105.0
2024-07-11 12:00:00,155.67,155.67,155.2,155.26,41288.0,154.1696,154.1696,153.7042,153.7636,41288.0
2024-07-11 12:05:00,155.34,156.03,155.28,156.0,44654.0,153.8428,154.5262,153.7834,154.4965,44654.0
2024-07-11 12:10:00,156.01,156.21,155.99,155.99,25704.0,154.5064,154.7044,154.4865,154.4865,25704.0
2024-07-11 12:15:00,156.01,156.02,155.53,155.58,33903.0,154.5064,154.5163,154.031,154.0805,33903.0
2024-07-11 12:20:00,155.59,155.64,155.41,155.51,12422.0,154.0904,154.1399,153.9121,154.0112,12422.0
2024-07-11 12:25:00,155.51,156.08,155.51,156.06,23270.0,154.0112,154.5757,154.0112,154.5559,23270.0
2024-07-11 12:30:00,156.04,156.36,155.97,156.34,25732.0,154.5361,154.853,154.4667,154.8332,25732.0
2024-07-11 12:35:00,156.37,156.53,156.13,156.25,44092.0,154.8629,155.0213,154.6252,154.744,44092.0
2024-07-11 12:40:00,156.18,156.45,156.11,156.13,18608.0,154.6747,154.9421,154.6054,154.6252,18608.0
2024-07-11 12:45:00,156.16,156.16,155.31,155.32,55750.0,154.6549,154.6549,153.8131,153.823,55750.0
2024-07-11 12:50:00,155.36,155.5,155.03,155.24,26756.0,153.8626,154.0013,153.5358,153.7438,26756.0
2024-07-11 12:55:00,155.19,155.59,155.19,155.33,18745.0,153.6943,154.0904,153.6943,153.8329,18745.0
2024-07-11 13:00:00,155.44,155.58,155.0,155.1,93441.0,153.9418,154.0805,153.5061,153.6051,93441.0
2024-07-11 13:05:00,155.14,155.63,154.92,155.52,33579.0,153.6447,154.13,153.4269,154.0211,33579.0
2024-07-11 13:10:00,155.57,155.78,155.28,155.71,41063.0,154.0706,154.2786,153.7834,154.2092,41063.0
2024-07-11 13:15:00,155.7,155.96,155.6,155.84,17643.0,154.1993,154.4568,154.1003,154.338,17643.0
2024-07-11 13:20:00,155.83,155.98,155.41,155.58,39879.0,154.3281,154.4766,153.9121,154.0805,39879.0
2024-07-11 13:25:00,155.59,155.94,155.49,155.93,20883.0,154.0904,154.437,153.9914,154.4271,20883.0
2024-07-11 13:30:00,155.94,155.94,155.51,155.58,15072.0,154.437,154.437,154.0112,154.0805,15072.0
2024-07-11 13:35:00,155.49,155.68,155.29,155.29,29502.0,153.9914,154.1795,153.7933,153.7933,29502.0
2024-07-11 13:40:00,155.29,155.53,155.24,155.38,21120.0,153.7933,154.031,153.7438,153.8824,21120.0
2024-07-11 13:45:00,155.32,155.36,154.91,154.98,71220.0,153.823,153.8626,153.417,153.4863,71220.0
2024-07-11 13:50:00,154.97,155.18,154.95,155.0,18953.0,153.4764,153.6844,153.4566,153.5061,18953.0
2024-07-11 13:55:00,155.03,155.14,154.89,154.97,16468.0,153.5358,153.6447,153.3971,153.4764,16468.0
2024-07-11 14:00:00,155.03,155.11,154.89,154.96,30215.0,153.5358,153.615,153.3971,153.4665,30215.0
2024-07-11 14:05:00,155.0,155.23,154.92,155.15,28508.0,153.5061,153.7339,153.4269,153.6546,28508.0
2024-07-11 14:10:00,155.15,155.37,155.07,155.37,18737.0,153.6546,153.8725,153.5754,153.8725,18737.0
2024-07-11 14:15:00,155.4,155.58,155.35,155.5,19588.0,153.9022,154.0805,153.8527,154.0013,19588.0
2024-07-11 14:20:00,155.52,155.79,155.5,155.56,21328.0,154.0211,154.2885,154.0013,154.0607,21328.0
2024-07-11 14:25:00,155.55,155.55,155.23,155.24,23913.0,154.0508,154.0508,153.7339,153.7438,23913.0
2024-07-11 14:30:00,155.23,156.14,155.2,156.0,39843.0,153.7339,154.6351,153.7042,154.4965,39843.0
2024-07-11 14:35:00,155.97,156.04,155.78,156.02,20695.0,154.4667,154.5361,154.2786,154.5163,20695.0
2024-07-11 14:40:00,155.89,156.1,155.85,156.06,12631.0,154.3875,154.5955,154.3479,154.5559,12631.0
2024-07-11 14:45:00,156.04,156.13,155.7,155.72,17090.0,154.5361,154.6252,154.1993,154.2192,17090.0
2024-07-11 14:50:00,155.81,156.08,155.75,155.9,10931.0,154.3083,154.5757,154.2489,154.3974,10931.0
2024-07-11 14:55:00,155.92,156.06,155.88,156.0,5947.0,154.4172,154.5559,154.3776,154.4965,5947.0
2024-07-11 15:00:00,156.04,156.27,155.93,156.27,36060.0,154.5361,154.7638,154.4271,154.7638,36060.0
2024-07-11 15:05:00,156.27,156.32,156.03,156.09,29511.0,154.7638,154.8134,154.5262,154.5856,29511.0
2024-07-11 15:10:00,156.08,156.09,155.8,155.85,42813.0,154.5757,154.5856,154.2984,154.3479,42813.0
2024-07-11 15:15:00,155.82,156.15,155.81,156.02,13670.0,154.3182,154.645,154.3083,154.5163,13670.0
2024-07-11 15:20:00,155.93,156.02,155.82,155.94,16163.0,154.4271,154.5163,154.3182,154.437,16163.0
2024-07-11 15:25:00,155.95,155.99,155.45,155.49,17868.0,154.4469,154.4865,153.9518,153.9914,17868.0
2024-07-11 15:30:00,155.61,155.84,155.57,155.67,7585.0,154.1102,154.338,154.0706,154.1696,7585.0
2024-07-11 15:35:00,155.7,156.35,155.7,156.25,26392.0,154.1993,154.8431,154.1993,154.744,26392.0
2024-07-11 15:40:00,156.19,156.19,155.61,155.66,29650.0,154.6846,154.6846,154.1102,154.1597,29650.0
2024-07-11 15:45:00,155.63,156.11,155.6,156.02,20438.0,154.13,154.6054,154.1003,154.5163,20438.0
2024-07-11 15:50:00,155.99,156.23,155.68,155.78,75957.0,154.4865,154.7242,154.1795,154.2786,75957.0
2024-07-11 15:55:00,155.75,156.07,155.38,155.4,148752.0,154.2489,154.5658,153.8824,153.9022,148752.0
2024-07-12 09:30:00,156.24,156.52,155.96,156.1,228756.0,154.7341,155.0114,154.4568,154.5955,228756.0
2024-07-12 09:35:00,156.19,156.55,155.99,156.48,40470.0,154.6846,155.0412,154.4865,154.9718,40470.0
2024-07-12 09:40:00,156.47,156.72,156.2,156.23,41397.0,154.9619,155.2095,154.6945,154.7242,41397.0
2024-07-12 09:45:00,156.23,156.78,156.11,156.78,36258.0,154.7242,155.2689,154.6054,155.2689,36258.0
2024-07-12 09:50:00,156.8,156.98,156.66,156.95,51555.0,155.2887,155.467,155.1501,155.4373,51555.0
2024-07-12 09:55:00,156.95,157.45,156.81,157.3,82249.0,155.4373,155.9325,155.2986,155.7839,82249.0
2024-07-12 10:00:00,157.35,157.68,157.1,157.41,67875.0,155.8334,156.1603,155.5858,155.8929,67875.0
2024-07-12 10:05:00,157.42,157.94,157.33,157.82,63597.0,155.9028,156.4178,155.8136,156.2989,63597.0
2024-07-12 10:10:00,157.8,158.11,157.79,158.0,43818.0,156.2791,156.5861,156.2692,156.4772,43818.0
2024-07-12 10:15:00,158.01,158.09,157.87,158.09,50437.0,156.4871,156.5663,156.3484,156.5663,50437.0
2024-07-12 10:20:00,158.08,158.1,157.66,158.02,34970.0,156.5564,156.5762,156.1405,156.497,34970.0
2024-07-12 10:25:00,158.06,158.11,157.98,158.05,22951.0,156.5366,156.5861,156.4574,156.5267,22951.0
2024-07-12 10:30:00,158.07,158.59,157.98,158.59,36124.0,156.5465,157.0615,156.4574,157.0615,36124.0
2024-07-12 10:35:00,158.52,158.86,158.45,158.86,39199.0,156.9922,157.3289,156.9228,157.3289,39199.0
2024-07-12 10:40:00,158.84,159.13,158.79,159.12,68627.0,157.3091,157.5963,157.2596,157.5864,68627.0
2024-07-12 10:45:00,159.14,159.31,158.94,159.3,39739.0,157.6062,157.7745,157.4081,157.7646,39739.0
2024-07-12 10:50:00,159.33,159.38,159.16,159.38,23841.0,157.7944,157.8439,157.626,157.8439,23841.0
2024-07-12 10:55:00,159.31,159.37,159.16,159.24,41784.0,157.7745,157.834,157.626,157.7052,41784.0
2024-07-12 11:00:00,159.25,159.42,159.09,159.3,58117.0,157.7151,157.8835,157.5567,157.7646,58117.0
2024-07-12 11:05:00,159.25,159.69,159.24,159.55,33266.0,157.7151,158.1509,157.7052,158.0122,33266.0
2024-07-12 11:10:00,159.55,159.66,159.49,159.57,24078.0,158.0122,158.1212,157.9528,158.032,24078.0
2024-07-12 11:15:00,159.57,159.64,159.32,159.36,38003.0,158.032,158.1014,157.7845,157.8241,38003.0
2024-07-12 11:20:00,159.32,159.48,159.25,159.35,24635.0,157.7845,157.9429,157.7151,157.8142,24635.0
2024-07-12 11:25:00,159.37,159.72,159.34,159.7,24941.0,157.834,158.1806,157.8043,158.1608,24941.0
2024-07-12 11:30:00,159.72,159.73,159.34,159.37,22409.0,158.1806,158.1905,157.8043,157.834,22409.0
2024-07-12 11:35:00,159.38,159.57,159.34,159.56,14120.0,157.8439,158.032,157.8043,158.0221,14120.0
2024-07-12 11:40:00,159.55,159.73,159.53,159.67,26050.0,158.0122,158.1905,157.9924,158.1311,26050.0
2024-07-12 11:45:00,159.66,159.7,159.52,159.65,16137.0,158.1212,158.1608,157.9825,158.1113,16137.0
2024-07-12 11:50:00,159.65,159.67,159.49,159.66,14809.0,158.1113,158.1311,157.9528,158.1212,14809.0
2024-07-12 11:55:00,159.58,159.6,158.86,158.9,39692.0,158.0419,158.0618,157.3289,157.3685,39692.0
2024-07-12 12:00:00,158.9,159.12,158.63,159.08,38639.0,157.3685,157.5864,157.1011,157.5468,38639.0
2024-07-12 12:05:00,159.01,159.03,158.38,158.44,43578.0,157.4774,157.4972,156.8535,156.9129,43578.0
2024-07-12 12:10:00,158.45,158.62,158.38,158.47,14811.0,156.9228,157.0912,156.8535,156.9426,14811.0
2024-07-12 12:15:00,158.43,158.84,158.43,158.74,31857.0,156.903,157.3091,156.903,157.21,31857.0
2024-07-12 12:20:00,158.74,158.94,158.72,158.91,23669.0,157.21,157.4081,157.1902,157.3784,23669.0
2024-07-12 12:25:00,158.9,158.95,158.66,158.76,20403.0,157.3685,157.418,157.1308,157.2299,20403.0
2024-07-12 12:30:00,158.8,158.88,158.6,158.7,32024.0,157.2695,157.3487,157.0714,157.1704,32024.0
2024-07-12 12:35:00,158.81,159.08,158.79,158.99,43493.0,157.2794,157.5468,157.2596,157.4576,43493.0
2024-07-12 12:40:00,158.95,159.04,158.94,158.96,4853.0,157.418,157.5072,157.4081,157.4279,4853.0
2024-07-12 12:45:00,158.92,159.05,158.89,158.91,19837.0,157.3883,157.5171,157.3586,157.3784,19837.0
2024-07-12 12:50:00,158.91,159.35,158.91,159.34,26390.0,157.3784,157.8142,157.3784,157.8043,26390.0
2024-07-12 12:55:00,159.36,159.63,159.34,159.63,36640.0,157.8241,158.0915,157.8043,158.0915,36640.0
2024-07-12 13:00:00,159.63,159.64,159.51,159.62,20308.0,158.0915,158.1014,157.9726,158.0816,20308.0
2024-07-12 13:05:00,159.59,159.67,159.53,159.62,9907.0,158.0519,158.1311,157.9924,158.0816,9907.0
2024-07-12 13:10:00,159.67,159.99,159.67,159.81,17627.0,158.1311,158.448,158.1311,158.2697,17627.0
2024-07-12 13:15:00,159.88,159.94,159.8,159.92,25324.0,158.3391,158.3985,158.2598,158.3787,25324.0
2024-07-12 13:20:00,159.91,160.18,159.89,160.16,27390.0,158.3688,158.6362,158.349,158.6164,27390.0
2024-07-12 13:25:00,160.16,160.28,160.04,160.28,45025.0,158.6164,158.7352,158.4975,158.7352,45025.0
2024-07-12 13:30:00,160.26,160.53,160.13,160.52,45896.0,158.7154,158.9828,158.5866,158.9729,45896.0
2024-07-12 13:35:00,160.55,160.67,160.5,160.64,17869.0,159.0026,159.1214,158.9531,159.0917,17869.0
2024-07-12 13:40:00,160.66,160.98,160.51,160.92,40183.0,159.1115,159.4285,158.963,159.369,40183.0
2024-07-12 13:45:00,160.97,161.3,160.88,161.28,84705.0,159.4186,159.7454,159.3294,159.7256,84705.0
2024-07-12 13:50:00,161.24,161.31,161.11,161.26,45904.0,159.6859,159.7553,159.5572,159.7058,45904.0
2024-07-12 13:55:00,161.24,161.33,160.74,160.77,72039.0,159.6859,159.7751,159.1908,159.2205,72039.0
2024-07-12 14:00:00,160.79,161.0,160.51,160.99,37240.0,159.2403,159.4483,158.963,159.4384,37240.0
2024-07-12 14:05:00,160.94,161.02,160.77,160.96,32329.0,159.3888,159.4681,159.2205,159.4086,32329.0
2024-07-12 14:10:00,160.99,161.11,160.88,160.94,21563.0,159.4384,159.5572,159.3294,159.3888,21563.0
2024-07-12 14:15:00,160.94,161.02,160.86,160.91,16414.0,159.3888,159.4681,159.3096,159.3591,16414.0
2024-07-12 14:20:00,160.9,160.9,160.5,160.6,35190.0,159.3492,159.3492,158.9531,159.0521,35190.0
2024-07-12 14:25:00,160.6,160.76,160.43,160.75,58281.0,159.0521,159.2106,158.8838,159.2007,58281.0
2024-07-12 14:30:00,160.77,160.77,160.57,160.61,25149.0,159.2205,159.2205,159.0224,159.062,25149.0
2024-07-12 14:35:00,160.66,160.8,160.56,160.78,14473.0,159.1115,159.2502,159.0125,159.2304,14473.0
2024-07-12 14:40:00,160.79,160.88,160.67,160.78,18744.0,159.2403,159.3294,159.1214,159.2304,18744.0
2024-07-12 14:45:00,160.78,160.9,160.76,160.86,6665.0,159.2304,159.3492,159.2106,159.3096,6665.0
2024-07-12 14:50:00,160.81,160.81,160.64,160.64,24335.0,159.2601,159.2601,159.0917,159.0917,24335.0
2024-07-12 14:55:00,160.65,160.99,160.65,160.97,15531.0,159.1016,159.4384,159.1016,159.4186,15531.0
2024-07-12 15:00:00,160.95,160.98,160.8,160.8,6921.0,159.3987,159.4285,159.2502,159.2502,6921.0
2024-07-12 15:05:00,160.88,160.95,160.76,160.79,11707.0,159.3294,159.3987,159.2106,159.2403,11707.0
2024-07-12 15:10:00,160.79,160.81,160.44,160.61,27055.0,159.2403,159.2601,158.8937,159.062,27055.0
2024-07-12 15:15:00,160.59,160.63,160.5,160.58,38125.0,159.0422,159.0818,158.9531,159.0323,38125.0
2024-07-12 15:20:00,160.57,160.61,160.4,160.5,22235.0,159.0224,159.062,158.854,158.9531,22235.0
2024-07-12 15:25:00,160.49,160.65,160.48,160.6,21669.0,158.9432,159.1016,158.9333,159.0521,21669.0
2024-07-12 15:30:00,160.55,160.55,159.56,160.2,74637.0,159.0026,159.0026,158.0221,158.656,74637.0
2024-07-12 15:35:00,160.13,160.13,159.18,159.39,29767.0,158.5866,158.5866,157.6458,157.8538,29767.0
2024-07-12 15:40:00,159.38,159.38,158.45,158.62,53287.0,157.8439,157.8439,156.9228,157.0912,53287.0
2024-07-12 15:45:00,158.69,158.95,158.24,158.39,58646.0,157.1605,157.418,156.7149,156.8634,58646.0
2024-07-12 15:50:00,158.36,158.55,157.52,158.55,146354.0,156.8337,157.0219,156.0018,157.0219,146354.0
2024-07-12 15:55:00,158.49,158.5,157.38,158.18,139930.0,156.9625,156.9724,155.8632,156.6554,139930.0
2024-07-15 09:30:00,159.89,160.12,159.8,160.1,147562.0,158.349,158.5767,158.2598,158.5569,147562.0
2024-07-15 09:35:00,160.1,160.44,159.95,160.44,42417.0,158.5569,158.8937,158.4084,158.8937,42417.0
2024-07-15 09:40:00,160.46,160.54,159.72,159.73,70527.0,158.9135,158.9927,158.1806,158.1905,70527.0
2024-07-15 09:45:00,159.76,160.06,159.37,159.76,51428.0,158.2202,158.5173,157.834,158.2202,51428.0
2024-07-15 09:50:00,159.8,159.99,159.37,159.88,35991.0,158.2598,158.448,157.834,158.3391,35991.0
2024-07-15 09:55:00,159.87,159.9,159.58,159.8,34926.0,158.3292,158.3589,158.0419,158.2598,34926.0
2024-07-15 10:00:00,159.79,160.26,159.79,160.26,40232.0,158.2499,158.7154,158.2499,158.7154,40232.0
2024-07-15 10:05:00,160.28,160.48,160.07,160.39,33783.0,158.7352,158.9333,158.5272,158.8441,33783.0
2024-07-15 10:10:00,160.41,160.43,160.06,160.24,24543.0,158.8639,158.8838,158.5173,158.6956,24543.0
2024-07-15 10:15:00,160.25,160.4,160.18,160.3,11094.0,158.7055,158.854,158.6362,158.755,11094.0
2024-07-15 10:20:00,160.3,160.45,160.28,160.38,11477.0,158.755,158.9036,158.7352,158.8342,11477.0
2024-07-15 10:25:00,160.4,160.5,160.32,160.47,14692.0,158.854,158.9531,158.7748,158.9234,14692.0
2024-07-15 10:30:00,160.43,160.83,160.42,160.74,40974.0,158.8838,159.2799,158.8739,159.1908,40974.0
2024-07-15 10:35:00,160.79,160.93,160.71,160.72,43795.0,159.2403,159.3789,159.1611,159.171,43795.0
2024-07-15 10:40:00,160.71,160.92,160.71,160.88,12629.0,159.1611,159.369,159.1611,159.3294,12629.0
2024-07-15 10:45:00,160.9,160.93,160.8,160.9,12403.0,159.3492,159.3789,159.2502,159.3492,12403.0
2024-07-15 10:50:00,160.92,161.19,160.89,161.19,37225.0,159.369,159.6364,159.3393,159.6364,37225.0
2024-07-15 10:55:00,161.14,161.36,161.14,161.26,30740.0,159.5869,159.8048,159.5869,159.7058,30740.0
2024-07-15 11:00:00,161.24,161.65,161.22,161.62,38103.0,159.6859,160.092,159.6661,160.0623,38103.0
2024-07-15 11:05:00,161.67,161.76,161.56,161.58,25828.0,160.1118,160.2009,160.0029,160.0227,25828.0
2024-07-15 11:10:00,161.6,162.01,161.6,162.0,31957.0,160.0425,160.4485,160.0425,160.4386,31957.0
2024-07-15 11:15:00,161.99,162.1,161.93,162.08,18662.0,160.4287,160.5377,160.3693,160.5179,18662.0
2024-07-15 11:20:00,162.08,162.27,162.08,162.18,20153.0,160.5179,160.706,160.5179,160.6169,20153.0
2024-07-15 11:25:00,162.17,162.19,161.28,161.32,60451.0,160.607,160.6268,159.7256,159.7652,60451.0
2024-07-15 11:30:00,161.31,161.4,160.91,160.99,36576.0,159.7553,159.8444,159.3591,159.4384,36576.0
2024-07-15 11:35:00,160.93,161.61,160.93,161.54,21443.0,159.3789,160.0524,159.3789,159.9831,21443.0
2024-07-15 11:40:00,161.57,161.63,161.24,161.24,23298.0,160.0128,160.0722,159.6859,159.6859,23298.0
2024-07-15 11:45:00,161.34,161.34,160.84,161.16,21300.0,159.785,159.785,159.2898,159.6067,21300.0
2024-07-15 11:50:00,161.16,161.27,161.01,161.11,9382.0,159.6067,159.7157,159.4582,159.5572,9382.0
2024-07-15 11:55:00,161.08,161.42,161.04,161.37,14466.0,159.5275,159.8642,159.4879,159.8147,14466.0
2024-07-15 12:00:00,161.35,161.35,160.98,161.02,16076.0,159.7949,159.7949,159.4285,159.4681,16076.0
2024-07-15 12:05:00,160.98,160.98,160.69,160.82,20581.0,159.4285,159.4285,159.1412,159.27,20581.0
2024-07-15 12:10:00,160.71,160.71,160.4,160.51,75144.0,159.1611,159.1611,158.854,158.963,75144.0
2024-07-15 12:15:00,160.45,160.5,160.17,160.17,21168.0,158.9036,158.9531,158.6263,158.6263,21168.0
2024-07-15 12:20:00,160.21,160.7,159.99,160.66,52709.0,158.6659,159.1512,158.448,159.1115,52709.0
2024-07-15 12:25:00,160.64,160.73,160.44,160.6,14887.0,159.0917,159.1809,158.8937,159.0521,14887.0
2024-07-15 12:30:00,160.58,160.58,160.3,160.38,8969.0,159.0323,159.0323,158.755,158.8342,8969.0
2024-07-15 12:35:00,160.45,160.57,160.31,160.43,11215.0,158.9036,159.0224,158.7649,158.8838,11215.0
2024-07-15 12:40:00,160.39,160.84,160.25,160.45,27409.0,158.8441,159.2898,158.7055,158.9036,27409.0
2024-07-15 12:45:00,160.36,160.36,160.08,160.24,14674.0,158.8144,158.8144,158.5371,158.6956,14674.0
2024-07-15 12:50:00,160.25,160.28,160.06,160.15,16096.0,158.7055,158.7352,158.5173,158.6065,16096.0
2024-07-15 12:55:00,160.22,160.55,160.18,160.35,15101.0,158.6758,159.0026,158.6362,158.8045,15101.0
2024-07-15 13:00:00,160.21,160.21,159.32,159.71,41762.0,158.6659,158.6659,157.7845,158.1707,41762.0
2024-07-15 13:05:00,159.65,160.16,159.65,160.02,35836.0,158.1113,158.6164,158.1113,158.4777,35836.0
2024-07-15 13:10:00,160.11,160.11,159.67,159.74,18154.0,158.5668,158.5668,158.1311,158.2004,18154.0
2024-07-15 13:15:00,159.82,159.92,159.53,159.92,34479.0,158.2796,158.3787,157.9924,158.3787,34479.0
2024-07-15 13:20:00,159.88,160.25,159.8,160.25,23361.0,158.3391,158.7055,158.2598,158.7055,23361.0
2024-07-15 13:25:00,160.25,160.28,159.48,159.6,30197.0,158.7055,158.7352,157.9429,158.0618,30197.0
2024-07-15 13:30:00,159.56,159.56,158.77,158.91,75546.0,158.0221,158.0221,157.2398,157.3784,75546.0
2024-07-15 13:35:00,158.91,159.25,158.91,159.08,54539.0,157.3784,157.7151,157.3784,157.5468,54539.0
2024-07-15 13:40:00,159.08,159.29,159.08,159.13,23408.0,157.5468,157.7547,157.5468,157.5963,23408.0
2024-07-15 13:45:00,159.11,159.17,158.86,158.99,11298.0,157.5765,157.6359,157.3289,157.4576,11298.0
2024-07-15 13:50:00,159.02,159.49,159.02,159.15,32530.0,157.4873,157.9528,157.4873,157.6161,32530.0
2024-07-15 13:55:00,159.17,159.28,158.99,159.08,24800.0,157.6359,157.7448,157.4576,157.5468,24800.0
2024-07-15 14:00:00,159.04,159.24,158.88,159.24,21255.0,157.5072,157.7052,157.3487,157.7052,21255.0
2024-07-15 14:05:00,159.15,159.15,159.01,159.09,8050.0,157.6161,157.6161,157.4774,157.5567,8050.0
2024-07-15 14:10:00,159.18,159.28,158.77,158.95,18963.0,157.6458,157.7448,157.2398,157.418,18963.0
2024-07-15 14:15:00,158.93,159.07,158.83,158.95,15052.0,157.3982,157.5369,157.2992,157.418,15052.0
2024-07-15 14:20:00,159.03,159.59,158.99,159.5,18894.0,157.4972,158.0519,157.4576,157.9627,18894.0
2024-07-15 14:25:00,159.49,159.72,159.38,159.71,17120.0,157.9528,158.1806,157.8439,158.1707,17120.0
2024-07-15 14:30:00,159.68,160.29,159.59,160.15,52246.0,158.141,158.7451,158.0519,158.6065,52246.0
2024-07-15 14:35:00,160.14,160.18,159.63,159.74,16073.0,158.5965,158.6362,158.0915,158.2004,16073.0
2024-07-15 14:40:00,159.84,159.88,159.56,159.73,12519.0,158.2994,158.3391,158.0221,158.1905,12519.0
2024-07-15 14:45:00,159.74,159.97,159.61,159.85,13053.0,158.2004,158.4282,158.0717,158.3093,13053.0
2024-07-15 14:50:00,159.82,159.94,159.68,159.86,4463.0,158.2796,158.3985,158.141,158.3192,4463.0
2024-07-15 14:55:00,159.72,160.12,159.7,160.05,5929.0,158.1806,158.5767,158.1608,158.5074,5929.0
2024-07-15 15:00:00,160.04,160.12,159.84,160.0,13015.0,158.4975,158.5767,158.2994,158.4579,13015.0
2024-07-15 15:05:00,159.94,160.17,159.8,160.03,11468.0,158.3985,158.6263,158.2598,158.4876,11468.0
2024-07-15 15:10:00,160.03,160.12,159.96,160.08,8529.0,158.4876,158.5767,158.4183,158.5371,8529.0
2024-07-15 15:15:00,160.06,160.33,160.04,160.32,10241.0,158.5173,158.7847,158.4975,158.7748,10241.0
2024-07-15 15:20:00,160.32,160.32,160.0,160.3,23762.0,158.7748,158.7748,158.4579,158.755,23762.0
2024-07-15 15:25:00,160.26,160.26,159.92,159.93,12279.0,158.7154,158.7154,158.3787,158.3886,12279.0
2024-07-15 15:30:00,159.93,160.1,159.85,160.05,10146.0,158.3886,158.5569,158.3093,158.5074,10146.0
2024-07-15 15:35:00,160.05,160.05,159.27,159.36,20852.0,158.5074,158.5074,157.7349,157.8241,20852.0
2024-07-15 15:40:00,159.35,159.47,158.8,158.82,42266.0,157.8142,157.933,157.2695,157.2893,42266.0
2024-07-15 15:45:00,158.88,159.0,158.39,158.65,72130.0,157.3487,157.4675,156.8634,157.1209,72130.0
2024-07-15 15:50:00,158.62,158.95,157.85,158.86,364146.0,157.0912,157.418,156.3286,157.3289,364146.0
2024-07-15 15:55:00,158.83,159.53,158.61,159.45,588557.0,157.2992,157.9924,157.0813,157.9132,588557.0
2024-07-16 09:30:00,160.53,160.93,160.45,160.89,109721.0,158.9828,159.3789,158.9036,159.3393,109721.0
2024-07-16 09:35:00,160.9,161.17,160.56,161.07,65734.0,159.3492,159.6166,159.0125,159.5176,65734.0
2024-07-16 09:40:00,161.08,161.11,160.6,160.78,44722.0,159.5275,159.5572,159.0521,159.2304,44722.0
2024-07-16 09:45:00,160.76,161.17,160.66,160.66,47729.0,159.2106,159.6166,159.1115,159.1115,47729.0
2024-07-16 09:50:00,160.68,161.17,160.68,161.01,57351.0,159.1313,159.6166,159.1313,159.4582,57351.0
2024-07-16 09:55:00,161.01,161.06,160.52,160.7,18212.0,159.4582,159.5077,158.9729,159.1512,18212.0
2024-07-16 10:00:00,160.87,160.87,160.16,160.23,38909.0,159.3195,159.3195,158.6164,158.6857,38909.0
2024-07-16 10:05:00,160.22,160.35,159.9,160.07,43558.0,158.6758,158.8045,158.3589,158.5272,43558.0
2024-07-16 10:10:00,160.04,160.33,159.96,160.02,76188.0,158.4975,158.7847,158.4183,158.4777,76188.0
2024-07-16 10:15:00,160.01,160.32,159.91,160.32,20640.0,158.4678,158.7748,158.3688,158.7748,20640.0
2024-07-16 10:20:00,160.35,160.5,159.95,160.06,35778.0,158.8045,158.9531,158.4084,158.5173,35778.0
2024-07-16 10:25:00,160.09,160.56,160.02,160.35,32054.0,158.547,159.0125,158.4777,158.8045,32054.0
2024-07-16 10:30:00,160.36,160.61,160.18,160.47,27278.0,158.8144,159.062,158.6362,158.9234,27278.0
2024-07-16 10:35:00,160.37,160.89,160.2,160.81,36073.0,158.8243,159.3393,158.656,159.2601,36073.0
2024-07-16 10:40:00,160.8,161.16,160.77,160.89,75423.0,159.2502,159.6067,159.2205,159.3393,75423.0
2024-07-16 10:45:00,160.85,161.14,160.82,161.1,14773.0,159.2997,159.5869,159.27,159.5473,14773.0
2024-07-16 10:50:00,161.13,161.24,160.95,161.03,29171.0,159.577,159.6859,159.3987,159.478,29171.0
2024-07-16 10:55:00,160.98,161.07,160.76,160.84,37268.0,159.4285,159.5176,159.2106,159.2898,37268.0
2024-07-16 11:00:00,160.84,161.25,160.56,161.21,34924.0,159.2898,159.6959,159.0125,159.6562,34924.0
2024-07-16 11:05:00,161.24,161.65,161.17,161.61,75383.0,159.6859,160.092,159.6166,160.0524,75383.0
2024-07-16 11:10:00,161.62,161.9,161.42,161.45,78619.0,160.0623,160.3396,159.8642,159.8939,78619.0
2024-07-16 11:15:00,161.45,161.48,161.33,161.43,22803.0,159.8939,159.9236,159.7751,159.8741,22803.0
2024-07-16 11:20:00,161.37,161.4,161.21,161.35,15146.0,159.8147,159.8444,159.6562,159.7949,15146.0
2024-07-16 11:25:00,161.33,161.47,161.03,161.11,24275.0,159.7751,159.9137,159.478,159.5572,24275.0
2024-07-16 11:30:00,161.1,161.15,160.48,160.65,29680.0,159.5473,159.5968,158.9333,159.1016,29680.0
2024-07-16 11:35:00,160.61,160.92,160.52,160.85,21112.0,159.062,159.369,158.9729,159.2997,21112.0
2024-07-16 11:40:00,160.86,160.87,160.64,160.71,9679.0,159.3096,159.3195,159.0917,159.1611,9679.0
2024-07-16 11:45:00,160.79,160.79,160.55,160.55,9267.0,159.2403,159.2403,159.0026,159.0026,9267.0
2024-07-16 11:50:00,160.59,161.0,160.57,160.89,16676.0,159.0422,159.4483,159.0224,159.3393,16676.0
2024-07-16 11:55:00,160.98,161.0,160.7,160.77,12410.0,159.4285,159.4483,159.1512,159.2205,12410.0
2024-07-16 12:00:00,160.84,160.95,160.81,160.88,9965.0,159.2898,159.3987,159.2601,159.3294,9965.0
2024-07-16 12:05:00,160.92,161.03,160.6,160.66,9170.0,159.369,159.478,159.0521,159.1115,9170.0
2024-07-16 12:10:00,160.65,160.85,160.27,160.59,25036.0,159.1016,159.2997,158.7253,159.0422,25036.0
2024-07-16 12:15:00,160.67,160.75,159.98,160.45,30143.0,159.1214,159.2007,158.4381,158.9036,30143.0
2024-07-16 12:20:00,160.41,160.62,160.26,160.49,7842.0,158.8639,159.0719,158.7154,158.9432,7842.0
2024-07-16 12:25:00,160.47,160.47,160.27,160.34,9126.0,158.9234,158.9234,158.7253,158.7946,9126.0
2024-07-16 12:30:00,160.31,160.38,160.05,160.27,20488.0,158.7649,158.8342,158.5074,158.7253,20488.0
2024-07-16 12:35:00,160.25,160.74,160.24,160.52,17745.0,158.7055,159.1908,158.6956,158.9729,17745.0
2024-07-16 12:40:00,160.52,160.55,160.11,160.12,12747.0,158.9729,159.0026,158.5668,158.5767,12747.0
2024-07-16 12:45:00,160.11,160.74,160.1,160.72,13993.0,158.5668,159.1908,158.5569,159.171,13993.0
2024-07-16 12:50:00,160.68,160.86,160.64,160.79,16147.0,159.1313,159.3096,159.0917,159.2403,16147.0
2024-07-16 12:55:00,160.82,161.15,160.79,161.11,21849.0,159.27,159.5968,159.2403,159.5572,21849.0
2024-07-16 13:00:00,161.03,161.07,160.91,160.91,12494.0,159.478,159.5176,159.3591,159.3591,12494.0
2024-07-16 13:05:00,160.96,161.08,160.76,161.08,4845.0,159.4086,159.5275,159.2106,159.5275,4845.0
2024-07-16 13:10:00,161.04,161.04,160.66,160.72,7484.0,159.4879,159.4879,159.1115,159.171,7484.0
2024-07-16 13:15:00,160.74,160.74,160.36,160.48,22724.0,159.1908,159.1908,158.8144,158.9333,22724.0
2024-07-16 13:20:00,160.58,160.64,160.46,160.48,17869.0,159.0323,159.0917,158.9135,158.9333,17869.0
2024-07-16 13:25:00,160.48,160.67,160.39,160.39,5203.0,158.9333,159.1214,158.8441,158.8441,5203.0
2024-07-16 13:30:00,160.4,160.66,160.21,160.63,15950.0,158.854,159.1115,158.6659,159.0818,15950.0
2024-07-16 13:35:00,160.62,160.62,160.41,160.47,6530.0,159.0719,159.0719,158.8639,158.9234,6530.0
2024-07-16 13:40:00,160.55,160.57,160.37,160.53,9847.0,159.0026,159.0224,158.8243,158.9828,9847.0
2024-07-16 13:45:00,160.53,160.8,160.47,160.66,9785.0,158.9828,159.2502,158.9234,159.1115,9785.0
2024-07-16 13:50:00,160.64,160.79,160.57,160.76,16616.0,159.0917,159.2403,159.0224,159.2106,16616.0
2024-07-16 13:55:00,160.74,160.92,160.72,160.84,18877.0,159.1908,159.369,159.171,159.2898,18877.0
2024-07-16 14:00:00,160.81,160.81,160.65,160.78,9401.0,159.2601,159.2601,159.1016,159.2304,9401.0
2024-07-16 14:05:00,160.81,160.94,160.76,160.88,5200.0,159.2601,159.3888,159.2106,159.3294,5200.0
2024-07-16 14:10:00,160.9,160.94,160.75,160.8,22290.0,159.3492,159.3888,159.2007,159.2502,22290.0
2024-07-16 14:15:00,160.7,160.7,160.32,160.51,33857.0,159.1512,159.1512,158.7748,158.963,33857.0
2024-07-16 14:20:00,160.55,161.15,160.42,161.09,56551.0,159.0026,159.5968,158.8739,159.5374,56551.0
2024-07-16 14:25:00,161.09,161.12,160.95,161.0,14182.0,159.5374,159.5671,159.3987,159.4483,14182.0
2024-07-16 14:30:00,160.94,161.16,160.9,161.12,20232.0,159.3888,159.6067,159.3492,159.5671,20232.0
2024-07-16 14:35:00,161.09,161.62,161.08,161.56,37960.0,159.5374,160.0623,159.5275,160.0029,37960.0
2024-07-16 14:40:00,161.57,161.8,161.49,161.76,42881.0,160.0128,160.2406,159.9335,160.2009,42881.0
2024-07-16 14:45:00,161.74,161.85,161.46,161.69,53961.0,160.1811,160.2901,159.9038,160.1316,53961.0
2024-07-16 14:50:00,161.67,161.81,161.45,161.76,24378.0,160.1118,160.2505,159.8939,160.2009,24378.0
2024-07-16 14:55:00,161.73,161.99,161.67,161.94,33136.0,160.1712,160.4287,160.1118,160.3792,33136.0
2024-07-16 15:00:00,161.97,162.01,161.68,161.8,32844.0,160.4089,160.4485,160.1217,160.2406,32844.0
2024-07-16 15:05:00,161.76,161.81,161.56,161.75,31575.0,160.2009,160.2505,160.0029,160.191,31575.0
2024-07-16 15:10:00,161.71,161.89,161.66,161.84,24963.0,160.1514,160.3297,160.1019,160.2802,24963.0
2024-07-16 15:15:00,161.8,161.8,161.6,161.65,11573.0,160.2406,160.2406,160.0425,160.092,11573.0
2024-07-16 15:20:00,161.67,161.81,161.6,161.75,9900.0,160.1118,160.2505,160.0425,160.191,9900.0
2024-07-16 15:25:00,161.74,161.94,161.56,161.88,14929.0,160.1811,160.3792,160.0029,160.3198,14929.0
2024-07-16 15:30:00,161.8,162.07,161.66,161.96,12543.0,160.2406,160.5079,160.1019,160.399,12543.0
2024-07-16 15:35:00,161.99,162.06,161.78,161.97,13125.0,160.4287,160.498,160.2207,160.4089,13125.0
2024-07-16 15:40:00,161.96,162.03,161.65,161.77,27648.0,160.399,160.4683,160.092,160.2108,27648.0
2024-07-16 15:45:00,161.77,161.82,161.5,161.63,25741.0,160.2108,160.2604,159.9434,160.0722,25741.0
2024-07-16 15:50:00,161.63,162.35,161.53,162.31,77408.0,160.0722,160.7852,159.9732,160.7456,77408.0
2024-07-16 15:55:00,162.31,162.49,161.99,162.22,114057.0,160.7456,160.9239,160.4287,160.6565,114057.0
2024-07-17 09:30:00,156.95,157.8,156.94,157.7,303790.0,155.4373,156.2791,155.4274,156.1801,303790.0
2024-07-17 09:35:00,157.73,158.06,157.61,157.68,72311.0,156.2098,156.5366,156.0909,156.1603,72311.0
2024-07-17 09:40:00,157.67,157.87,157.39,157.45,42982.0,156.1504,156.3484,155.8731,155.9325,42982.0
2024-07-17 09:45:00,157.47,158.02,157.38,157.76,55138.0,155.9523,156.497,155.8632,156.2395,55138.0
2024-07-17 09:50:00,157.69,158.4,157.69,158.3,32420.0,156.1702,156.8733,156.1702,156.7743,32420.0
2024-07-17 09:55:00,158.28,158.38,157.82,157.82,34306.0,156.7545,156.8535,156.2989,156.2989,34306.0
2024-07-17 10:00:00,157.82,157.84,157.14,157.18,46173.0,156.2989,156.3187,155.6255,155.6651,46173.0
2024-07-17 10:05:00,157.28,157.28,156.3,156.31,97895.0,155.7641,155.7641,154.7936,154.8035,97895.0
2024-07-17 10:10:00,156.35,157.07,156.15,156.96,79045.0,154.8431,155.5561,154.645,155.4472,79045.0
2024-07-17 10:15:00,156.91,157.42,156.8,157.35,27195.0,155.3977,155.9028,155.2887,155.8334,27195.0
2024-07-17 10:20:00,157.37,157.37,156.95,157.07,27501.0,155.8532,155.8532,155.4373,155.5561,27501.0
2024-07-17 10:25:00,156.99,157.12,156.71,156.84,30511.0,155.4769,155.6057,155.1996,155.3284,30511.0
2024-07-17 10:30:00,156.83,157.16,156.65,156.98,30218.0,155.3185,155.6453,155.1402,155.467,30218.0
2024-07-17 10:35:00,156.94,157.12,156.5,156.7,26439.0,155.4274,155.6057,154.9916,155.1897,26439.0
2024-07-17 10:40:00,156.65,157.08,156.65,156.93,17785.0,155.1402,155.566,155.1402,155.4175,17785.0
2024-07-17 10:45:00,156.91,157.14,156.49,156.5,33309.0,155.3977,155.6255,154.9817,154.9916,33309.0
2024-07-17 10:50:00,156.53,156.59,156.42,156.42,18365.0,155.0213,155.0808,154.9124,154.9124,18365.0
2024-07-17 10:55:00,156.46,156.71,156.41,156.48,30671.0,154.952,155.1996,154.9025,154.9718,30671.0
2024-07-17 11:00:00,156.45,156.59,156.22,156.3,30107.0,154.9421,155.0808,154.7143,154.7936,30107.0
2024-07-17 11:05:00,156.31,156.77,156.23,156.77,21980.0,154.8035,155.259,154.7242,155.259,21980.0
2024-07-17 11:10:00,156.76,156.78,156.34,156.51,17878.0,155.2491,155.2689,154.8332,155.0015,17878.0
2024-07-17 11:15:00,156.48,156.73,156.26,156.71,17236.0,154.9718,155.2194,154.7539,155.1996,17236.0
2024-07-17 11:20:00,156.61,156.9,156.5,156.56,26478.0,155.1006,155.3878,154.9916,155.0511,26478.0
2024-07-17 11:25:00,156.49,156.75,156.07,156.75,42450.0,154.9817,155.2392,154.5658,155.2392,42450.0
2024-07-17 11:30:00,156.68,156.8,156.39,156.65,14958.0,155.1699,155.2887,154.8827,155.1402,14958.0
2024-07-17 11:35:00,156.63,156.7,156.47,156.65,12612.0,155.1204,155.1897,154.9619,155.1402,12612.0
2024-07-17 11:40:00,156.66,156.73,156.2,156.45,7904.0,155.1501,155.2194,154.6945,154.9421,7904.0
2024-07-17 11:45:00,156.46,156.48,156.28,156.33,21446.0,154.952,154.9718,154.7738,154.8233,21446.0
2024-07-17 11:50:00,156.32,156.39,156.05,156.36,30851.0,154.8134,154.8827,154.546,154.853,30851.0
2024-07-17 11:55:00,156.37,156.62,156.32,156.56,13267.0,154.8629,155.1105,154.8134,155.0511,13267.0
2024-07-17 12:00:00,156.59,156.69,156.26,156.39,42642.0,155.0808,155.1798,154.7539,154.8827,42642.0
2024-07-17 12:05:00,156.43,156.43,156.13,156.18,11952.0,154.9223,154.9223,154.6252,154.6747,11952.0
2024-07-17 12:10:00,156.1,156.15,155.61,155.67,67642.0,154.5955,154.645,154.1102,154.1696,67642.0
2024-07-17 12:15:00,155.68,155.91,155.68,155.88,13462.0,154.1795,154.4073,154.1795,154.3776,13462.0
2024-07-17 12:20:00,155.93,156.08,155.78,155.87,16688.0,154.4271,154.5757,154.2786,154.3677,16688.0
2024-07-17 12:25:00,155.9,155.91,155.63,155.67,34651.0,154.3974,154.4073,154.13,154.1696,34651.0
2024-07-17 12:30:00,155.65,155.87,155.59,155.68,15367.0,154.1498,154.3677,154.0904,154.1795,15367.0
2024-07-17 12:35:00,155.7,155.79,155.46,155.65,19785.0,154.1993,154.2885,153.9617,154.1498,19785.0
2024-07-17 12:40:00,155.62,155.67,155.43,155.48,23441.0,154.1201,154.1696,153.9319,153.9815,23441.0
2024-07-17 12:45:00,155.52,155.61,155.4,155.6,44629.0,154.0211,154.1102,153.9022,154.1003,44629.0
2024-07-17 12:50:00,155.58,155.95,155.49,155.88,42088.0,154.0805,154.4469,153.9914,154.3776,42088.0
2024-07-17 12:55:00,155.89,156.25,155.8,156.2,58387.0,154.3875,154.744,154.2984,154.6945,58387.0
2024-07-17 13:00:00,156.16,156.19,155.86,155.87,32896.0,154.6549,154.6846,154.3578,154.3677,32896.0
2024-07-17 13:05:00,155.96,155.96,155.31,155.31,50978.0,154.4568,154.4568,153.8131,153.8131,50978.0
2024-07-17 13:10:00,155.34,155.49,155.2,155.29,18393.0,153.8428,153.9914,153.7042,153.7933,18393.0
2024-07-17 13:15:00,155.27,155.71,155.05,155.59,32655.0,153.7735,154.2092,153.5556,154.0904,32655.0
2024-07-17 13:20:00,155.44,155.67,155.38,155.38,9657.0,153.9418,154.1696,153.8824,153.8824,9657.0
2024-07-17 13:25:00,155.4,155.7,155.38,155.7,24622.0,153.9022,154.1993,153.8824,154.1993,24622.0
2024-07-17 13:30:00,155.65,156.1,155.65,155.98,20391.0,154.1498,154.5955,154.1498,154.4766,20391.0
2024-07-17 13:35:00,156.06,156.15,155.84,155.86,10463.0,154.5559,154.645,154.338,154.3578,10463.0
2024-07-17 13:40:00,155.85,155.95,155.7,155.82,22000.0,154.3479,154.4469,154.1993,154.3182,22000.0
2024-07-17 13:45:00,155.86,156.06,155.79,155.91,10909.0,154.3578,154.5559,154.2885,154.4073,10909.0
2024-07-17 13:50:00,155.9,155.93,155.47,155.47,14571.0,154.3974,154.4271,153.9716,153.9716,14571.0
2024-07-17 13:55:00,155.52,155.73,155.51,155.64,6578.0,154.0211,154.2291,154.0112,154.1399,6578.0
2024-07-17 14:00:00,155.62,155.62,155.33,155.4,17522.0,154.1201,154.1201,153.8329,153.9022,17522.0
2024-07-17 14:05:00,155.42,155.82,155.28,155.77,20150.0,153.922,154.3182,153.7834,154.2687,20150.0
2024-07-17 14:10:00,155.68,155.95,155.68,155.7,8570.0,154.1795,154.4469,154.1795,154.1993,8570.0
2024-07-17 14:15:00,155.68,156.13,155.68,156.13,12942.0,154.1795,154.6252,154.1795,154.6252,12942.0
2024-07-17 14:20:00,156.14,156.37,156.06,156.18,20324.0,154.6351,154.8629,154.5559,154.6747,20324.0
2024-07-17 14:25:00,156.28,156.37,155.95,156.28,20218.0,154.7738,154.8629,154.4469,154.7738,20218.0
2024-07-17 14:30:00,156.27,156.56,156.14,156.22,43660.0,154.7638,155.0511,154.6351,154.7143,43660.0
2024-07-17 14:35:00,156.19,156.4,156.01,156.11,26446.0,154.6846,154.8926,154.5064,154.6054,26446.0
2024-07-17 14:40:00,156.11,156.24,156.03,156.09,7235.0,154.6054,154.7341,154.5262,154.5856,7235.0
2024-07-17 14:45:00,156.03,156.24,155.79,155.86,22419.0,154.5262,154.7341,154.2885,154.3578,22419.0
2024-07-17 14:50:00,155.79,156.01,155.63,155.69,20709.0,154.2885,154.5064,154.13,154.1894,20709.0
2024-07-17 14:55:00,155.67,155.86,155.65,155.78,11250.0,154.1696,154.3578,154.1498,154.2786,11250.0
2024-07-17 15:00:00,155.8,155.98,155.56,155.64,23942.0,154.2984,154.4766,154.0607,154.1399,23942.0
2024-07-17 15:05:00,155.65,155.83,155.41,155.58,13038.0,154.1498,154.3281,153.9121,154.0805,13038.0
2024-07-17 15:10:00,155.7,156.2,155.7,155.9,37072.0,154.1993,154.6945,154.1993,154.3974,37072.0
2024-07-17 15:15:00,155.92,156.07,155.72,155.85,12655.0,154.4172,154.5658,154.2192,154.3479,12655.0
2024-07-17 15:20:00,155.88,156.41,155.82,156.32,32891.0,154.3776,154.9025,154.3182,154.8134,32891.0
2024-07-17 15:25:00,156.22,156.4,156.12,156.31,28694.0,154.7143,154.8926,154.6153,154.8035,28694.0
2024-07-17 15:30:00,156.28,156.48,156.05,156.16,23227.0,154.7738,154.9718,154.546,154.6549,23227.0
2024-07-17 15:35:00,156.1,156.1,155.71,155.75,30277.0,154.5955,154.5955,154.2092,154.2489,30277.0
2024-07-17 15:40:00,155.86,155.86,155.48,155.6,26047.0,154.3578,154.3578,153.9815,154.1003,26047.0
2024-07-17 15:45:00,155.59,155.79,155.47,155.75,30810.0,154.0904,154.2885,153.9716,154.2489,30810.0
2024-07-17 15:50:00,155.79,156.16,155.58,155.64,91406.0,154.2885,154.6549,154.0805,154.1399,91406.0
2024-07-17 15:55:00,155.64,155.75,155.33,155.35,121881.0,154.1399,154.2489,153.8329,153.8527,121881.0
2024-07-18 09:30:00,156.57,156.69,156.19,156.31,118782.0,155.061,155.1798,154.6846,154.8035,118782.0
2024-07-18 09:35:00,156.29,156.89,156.23,156.81,43908.0,154.7837,155.3779,154.7242,155.2986,43908.0
2024-07-18 09:40:00,156.79,156.82,156.13,156.15,40419.0,155.2788,155.3085,154.6252,154.645,40419.0
2024-07-18 09:45:00,156.15,156.3,155.92,156.2,41431.0,154.645,154.7936,154.4172,154.6945,41431.0
2024-07-18 09:50:00,156.23,156.34,155.95,155.95,13173.0,154.7242,154.8332,154.4469,154.4469,13173.0
2024-07-18 09:55:00,156.05,156.86,156.03,156.86,35808.0,154.546,155.3482,154.5262,155.3482,35808.0
2024-07-18 10:00:00,156.83,157.1,156.53,157.0,78137.0,155.3185,155.5858,155.0213,155.4868,78137.0
2024-07-18 10:05:00,157.02,157.36,156.97,157.36,43596.0,155.5066,155.8433,155.4571,155.8433,43596.0
2024-07-18 10:10:00,157.36,157.38,157.02,157.08,38580.0,155.8433,155.8632,155.5066,155.566,38580.0
2024-07-18 10:15:00,157.14,157.43,157.06,157.07,23552.0,155.6255,155.9127,155.5462,155.5561,23552.0
2024-07-18 10:20:00,157.07,157.25,156.78,157.23,59273.0,155.5561,155.7344,155.2689,155.7146,59273.0
2024-07-18 10:25:00,157.19,157.24,156.83,156.86,21896.0,155.675,155.7245,155.3185,155.3482,21896.0
2024-07-18 10:30:00,156.83,156.84,155.42,155.47,88421.0,155.3185,155.3284,153.922,153.9716,88421.0
2024-07-18 10:35:00,155.47,155.6,154.97,155.16,62598.0,153.9716,154.1003,153.4764,153.6645,62598.0
2024-07-18 10:40:00,155.14,155.15,154.24,154.72,115515.0,153.6447,153.6546,152.7534,153.2288,115515.0
2024-07-18 10:45:00,154.71,154.93,154.18,154.89,75979.0,153.2189,153.4368,152.694,153.3971,75979.0
2024-07-18 10:50:00,154.8,155.82,154.62,155.67,53075.0,153.308,154.3182,153.1298,154.1696,53075.0
2024-07-18 10:55:00,155.67,155.89,155.03,155.23,38747.0,154.1696,154.3875,153.5358,153.7339,38747.0
2024-07-18 11:00:00,155.12,155.44,154.99,155.09,14313.0,153.6249,153.9418,153.4962,153.5952,14313.0
2024-07-18 11:05:00,155.11,155.24,154.33,154.41,24082.0,153.615,153.7438,152.8425,152.9218,24082.0
2024-07-18 11:10:00,154.4,154.56,153.48,153.52,70499.0,152.9119,153.0703,152.0007,152.0404,70499.0
2024-07-18 11:15:00,153.5,153.73,153.24,153.26,50906.0,152.0205,152.2483,151.7631,151.7829,50906.0
2024-07-18 11:20:00,153.26,153.4,152.92,153.01,63009.0,151.7829,151.9215,151.4461,151.5353,63009.0
2024-07-18 11:25:00,153.0,153.19,152.63,152.69,54686.0,151.5254,151.7135,151.1589,151.2184,54686.0
2024-07-18 11:30:00,152.62,152.89,152.2,152.28,67848.0,151.149,151.4164,150.7331,150.8123,67848.0
2024-07-18 11:35:00,152.26,153.1,152.26,152.8,54297.0,150.7925,151.6244,150.7925,151.3273,54297.0
2024-07-18 11:40:00,152.79,153.15,152.5,152.5,35443.0,151.3174,151.6739,151.0302,151.0302,35443.0
2024-07-18 11:45:00,152.53,152.71,151.77,151.77,57681.0,151.0599,151.2382,150.3072,150.3072,57681.0
2024-07-18 11:50:00,151.8,152.36,151.76,152.0,29572.0,150.3369,150.8915,150.2973,150.535,29572.0
2024-07-18 11:55:00,152.0,152.15,151.87,151.94,40579.0,150.535,150.6836,150.4063,150.4756,40579.0
2024-07-18 12:00:00,151.9,152.03,151.63,151.64,50829.0,150.436,150.5647,150.1686,150.1785,50829.0
2024-07-18 12:05:00,151.68,152.45,151.63,152.4,73470.0,150.2181,150.9807,150.1686,150.9311,73470.0
2024-07-18 12:10:00,152.43,152.44,151.75,151.97,34642.0,150.9609,150.9708,150.2874,150.5053,34642.0
2024-07-18 12:15:00,151.91,151.91,151.51,151.65,38949.0,150.4459,150.4459,150.0497,150.1884,38949.0
2024-07-18 12:20:00,151.78,151.95,151.47,151.59,29754.0,150.3171,150.4855,150.0101,150.129,29754.0
2024-07-18 12:25:00,151.6,151.99,151.6,151.94,20257.0,150.1389,150.5251,150.1389,150.4756,20257.0
2024-07-18 12:30:00,151.89,152.62,151.72,152.62,49640.0,150.4261,151.149,150.2577,151.149,49640.0
2024-07-18 12:35:00,152.55,152.81,152.36,152.81,18943.0,151.0797,151.3372,150.8915,151.3372,18943.0
2024-07-18 12:40:00,152.75,152.83,152.47,152.79,18071.0,151.2778,151.357,151.0005,151.3174,18071.0
2024-07-18 12:45:00,152.7,152.84,152.46,152.48,30811.0,151.2283,151.3669,150.9906,151.0104,30811.0
2024-07-18 12:50:00,152.43,152.73,152.42,152.51,9706.0,150.9609,151.258,150.951,151.0401,9706.0
2024-07-18 12:55:00,152.48,153.08,152.45,153.06,74381.0,151.0104,151.6046,150.9807,151.5848,74381.0
2024-07-18 13:00:00,153.01,153.21,152.95,152.95,31724.0,151.5353,151.7333,151.4758,151.4758,31724.0
2024-07-18 13:05:00,152.91,152.91,152.43,152.44,18770.0,151.4362,151.4362,150.9609,150.9708,18770.0
2024-07-18 13:10:00,152.62,153.25,152.61,153.2,20750.0,151.149,151.773,151.1391,151.7234,20750.0
2024-07-18 13:15:00,153.17,153.35,152.96,153.29,18061.0,151.6937,151.872,151.4858,151.8126,18061.0
2024-07-18 13:20:00,153.23,153.58,153.22,153.41,23487.0,151.7531,152.0998,151.7432,151.9314,23487.0
2024-07-18 13:25:00,153.35,153.4,152.98,153.07,30738.0,151.872,151.9215,151.5056,151.5947,30738.0
2024-07-18 13:30:00,153.1,153.48,153.07,153.19,21039.0,151.6244,152.0007,151.5947,151.7135,21039.0
2024-07-18 13:35:00,153.1,153.39,153.0,153.1,6483.0,151.6244,151.9116,151.5254,151.6244,6483.0
2024-07-18 13:40:00,153.14,153.2,152.98,153.09,7201.0,151.664,151.7234,151.5056,151.6145,7201.0
2024-07-18 13:45:00,153.15,153.43,153.1,153.35,18038.0,151.6739,151.9512,151.6244,151.872,18038.0
2024-07-18 13:50:00,153.28,153.3,152.7,152.84,25542.0,151.8027,151.8225,151.2283,151.3669,25542.0
2024-07-18 13:55:00,152.83,152.84,152.39,152.52,33232.0,151.357,151.3669,150.9212,151.05,33232.0
2024-07-18 14:00:00,152.59,152.59,151.99,152.17,35078.0,151.1193,151.1193,150.5251,150.7034,35078.0
2024-07-18 14:05:00,152.11,152.47,152.11,152.38,19665.0,150.6439,151.0005,150.6439,150.9113,19665.0
2024-07-18 14:10:00,152.35,152.41,151.78,151.94,44733.0,150.8816,150.9411,150.3171,150.4756,44733.0
2024-07-18 14:15:00,151.96,152.13,151.78,151.81,24125.0,150.4954,150.6638,150.3171,150.3468,24125.0
2024-07-18 14:20:00,151.94,152.37,151.79,152.29,40305.0,150.4756,150.9014,150.327,150.8222,40305.0
2024-07-18 14:25:00,152.26,152.26,151.63,151.69,28011.0,150.7925,150.7925,150.1686,150.228,28011.0
2024-07-18 14:30:00,151.6,151.84,151.33,151.63,32556.0,150.1389,150.3765,149.8715,150.1686,32556.0
2024-07-18 14:35:00,151.71,151.8,151.03,151.05,20005.0,150.2478,150.3369,149.5744,149.5942,20005.0
2024-07-18 14:40:00,151.06,151.4,151.05,151.29,14414.0,149.6041,149.9408,149.5942,149.8318,14414.0
2024-07-18 14:45:00,151.13,151.26,150.96,150.96,19451.0,149.6734,149.8021,149.505,149.505,19451.0
2024-07-18 14:50:00,150.98,151.45,150.65,151.37,39962.0,149.5248,149.9903,149.198,149.9111,39962.0
2024-07-18 14:55:00,151.36,151.56,151.29,151.56,39056.0,149.9012,150.0992,149.8318,150.0992,39056.0
2024-07-18 15:00:00,151.4,151.85,151.15,151.19,46863.0,149.9408,150.3864,149.6932,149.7328,46863.0
2024-07-18 15:05:00,151.2,151.37,150.96,151.14,27444.0,149.7427,149.9111,149.505,149.6833,27444.0
2024-07-18 15:10:00,151.15,151.15,149.87,150.27,66373.0,149.6932,149.6932,148.4255,148.8217,66373.0
2024-07-18 15:15:00,150.22,150.6,150.2,150.31,47865.0,148.7722,149.1485,148.7524,148.8613,47865.0
2024-07-18 15:20:00,150.3,150.37,149.96,150.05,37670.0,148.8514,148.9207,148.5147,148.6038,37670.0
2024-07-18 15:25:00,150.06,150.71,150.06,150.67,28862.0,148.6137,149.2574,148.6137,149.2178,28862.0
2024-07-18 15:30:00,150.63,150.89,150.42,150.73,33832.0,149.1782,149.4357,148.9702,149.2772,33832.0
2024-07-18 15:35:00,150.69,151.53,150.69,151.47,47168.0,149.2376,150.0695,149.2376,150.0101,47168.0
2024-07-18 15:40:00,151.56,151.88,151.39,151.63,43169.0,150.0992,150.4162,149.9309,150.1686,43169.0
2024-07-18 15:45:00,151.6,152.66,151.6,152.65,50164.0,150.1389,151.1886,150.1389,151.1787,50164.0
2024-07-18 15:50:00,152.63,152.66,151.25,151.26,60024.0,151.1589,151.1886,149.7922,149.8021,60024.0
2024-07-18 15:55:00,151.2,152.21,151.2,151.7,117855.0,149.7427,150.743,149.7427,150.2379,117855.0
2024-07-19 09:30:00,151.32,151.72,150.87,151.33,135773.0,149.8616,150.2577,149.4159,149.8715,135773.0
2024-07-19 09:35:00,151.35,152.03,151.2,151.97,45007.0,149.8913,150.5647,149.7427,150.5053,45007.0
2024-07-19 09:40:00,152.02,152.7,151.66,151.74,84417.0,150.5548,151.2283,150.1983,150.2775,84417.0
2024-07-19 09:45:00,151.68,151.68,151.28,151.51,31055.0,150.2181,150.2181,149.8219,150.0497,31055.0
2024-07-19 09:50:00,151.62,152.04,151.59,151.81,49350.0,150.1587,150.5746,150.129,150.3468,49350.0
2024-07-19 09:55:00,151.8,152.23,151.67,151.78,32933.0,150.3369,150.7628,150.2082,150.3171,32933.0
2024-07-19 10:00:00,151.79,151.87,151.36,151.41,41757.0,150.327,150.4063,149.9012,149.9507,41757.0
2024-07-19 10:05:00,151.41,152.02,151.4,152.01,28416.0,149.9507,150.5548,149.9408,150.5449,28416.0
2024-07-19 10:10:00,151.92,152.04,151.22,151.32,37758.0,150.4558,150.5746,149.7625,149.8616,37758.0
2024-07-19 10:15:00,151.34,151.9,151.34,151.65,36718.0,149.8814,150.436,149.8814,150.1884,36718.0
2024-07-19 10:20:00,151.66,151.66,151.07,151.16,40234.0,150.1983,150.1983,149.614,149.7031,40234.0
2024-07-19 10:25:00,151.14,151.34,150.23,150.27,30145.0,149.6833,149.8814,148.7821,148.8217,30145.0
2024-07-19 10:30:00,150.29,150.6,150.06,150.21,32108.0,148.8415,149.1485,148.6137,148.7623,32108.0
2024-07-19 10:35:00,150.18,150.79,150.18,150.75,31086.0,148.7325,149.3367,148.7325,149.2971,31086.0
2024-07-19 10:40:00,150.76,150.77,149.91,149.94,36385.0,149.307,149.3169,148.4651,148.4949,36385.0
2024-07-19 10:45:00,149.98,150.55,149.92,150.27,16828.0,148.5345,149.099,148.4751,148.8217,16828.0
2024-07-19 10:50:00,150.25,150.51,150.1,150.35,21415.0,148.8019,149.0594,148.6533,148.9009,21415.0
2024-07-19 10:55:00,150.44,150.55,150.18,150.29,16934.0,148.99,149.099,148.7325,148.8415,16934.0
2024-07-19 11:00:00,150.37,151.0,150.37,150.79,49172.0,148.9207,149.5446,148.9207,149.3367,49172.0
2024-07-19 11:05:00,150.86,150.86,150.2,150.2,19712.0,149.406,149.406,148.7524,148.7524,19712.0
2024-07-19 11:10:00,150.25,150.25,149.62,149.67,26044.0,148.8019,148.8019,148.1779,148.2275,26044.0
2024-07-19 11:15:00,149.67,150.09,149.67,149.99,23011.0,148.2275,148.6434,148.2275,148.5444,23011.0
2024-07-19 11:20:00,149.97,150.42,149.93,150.08,27644.0,148.5246,148.9702,148.485,148.6335,27644.0
2024-07-19 11:25:00,150.01,150.01,149.03,149.03,36379.0,148.5642,148.5642,147.5936,147.5936,36379.0
2024-07-19 11:30:00,149.19,149.2,148.72,148.98,46031.0,147.7521,147.762,147.2866,147.5441,46031.0
2024-07-19 11:35:00,148.95,149.12,148.72,148.78,12802.0,147.5144,147.6828,147.2866,147.346,12802.0
2024-07-19 11:40:00,148.81,149.07,148.72,148.86,15894.0,147.3757,147.6332,147.2866,147.4253,15894.0
2024-07-19 11:45:00,148.85,149.43,148.82,149.29,46548.0,147.4154,147.9898,147.3857,147.8511,46548.0
2024-07-19 11:50:00,149.34,149.48,149.19,149.47,25072.0,147.9006,148.0393,147.7521,148.0294,25072.0
2024-07-19 11:55:00,149.46,150.21,149.33,150.21,30841.0,148.0195,148.7623,147.8907,148.7623,30841.0
2024-07-19 12:00:00,150.18,150.43,150.07,150.08,18692.0,148.7325,148.9801,148.6236,148.6335,18692.0
2024-07-19 12:05:00,150.05,150.57,150.0,150.44,38827.0,148.6038,149.1188,148.5543,148.99,38827.0
2024-07-19 12:10:00,150.33,150.54,150.08,150.42,25605.0,148.8811,149.0891,148.6335,148.9702,25605.0
2024-07-19 12:15:00,150.35,150.54,150.22,150.23,7184.0,148.9009,149.0891,148.7722,148.7821,7184.0
2024-07-19 12:20:00,150.16,150.21,149.34,149.34,26940.0,148.7127,148.7623,147.9006,147.9006,26940.0
2024-07-19 12:25:00,149.4,149.56,149.37,149.4,11578.0,147.9601,148.1185,147.9304,147.9601,11578.0
2024-07-19 12:30:00,149.43,149.47,148.86,148.97,21151.0,147.9898,148.0294,147.4253,147.5342,21151.0
2024-07-19 12:35:00,148.98,149.14,148.47,148.8,51267.0,147.5441,147.7026,147.039,147.3658,51267.0
2024-07-19 12:40:00,148.84,149.25,148.74,148.76,39892.0,147.4055,147.8115,147.3064,147.3262,39892.0
2024-07-19 12:45:00,148.74,148.83,148.52,148.68,21983.0,147.3064,147.3956,147.0885,147.247,21983.0
2024-07-19 12:50:00,148.75,148.98,148.58,148.65,39483.0,147.3163,147.5441,147.148,147.2173,39483.0
2024-07-19 12:55:00,148.77,149.05,148.6,148.89,20761.0,147.3361,147.6134,147.1678,147.455,20761.0
2024-07-19 13:00:00,148.75,148.83,148.18,148.25,57983.0,147.3163,147.3956,146.7518,146.8211,57983.0
2024-07-19 13:05:00,148.33,148.33,148.06,148.28,14208.0,146.9004,146.9004,146.633,146.8509,14208.0
2024-07-19 13:10:00,148.22,148.31,147.98,148.19,32669.0,146.7914,146.8806,146.5537,146.7617,32669.0
2024-07-19 13:15:00,148.26,148.3,147.91,147.99,16450.0,146.8311,146.8707,146.4844,146.5637,16450.0
2024-07-19 13:20:00,147.98,148.13,147.64,147.86,14597.0,146.5537,146.7023,146.217,146.4349,14597.0
2024-07-19 13:25:00,147.86,148.38,147.85,148.2,38740.0,146.4349,146.9499,146.425,146.7716,38740.0
2024-07-19 13:30:00,148.16,148.32,147.93,148.22,11249.0,146.732,146.8905,146.5042,146.7914,11249.0
2024-07-19 13:35:00,148.17,148.54,148.05,148.39,10913.0,146.7419,147.1084,146.6231,146.9598,10913.0
2024-07-19 13:40:00,148.27,148.38,147.8,147.95,55858.0,146.841,146.9499,146.3755,146.524,55858.0
2024-07-19 13:45:00,148.06,148.75,148.03,148.71,44717.0,146.633,147.3163,146.6033,147.2767,44717.0
2024-07-19 13:50:00,148.63,148.67,148.29,148.34,18908.0,147.1975,147.2371,146.8608,146.9103,18908.0
2024-07-19 13:55:00,148.35,148.9,148.32,148.83,26897.0,146.9202,147.4649,146.8905,147.3956,26897.0
2024-07-19 14:00:00,148.84,149.0,148.52,148.59,27972.0,147.4055,147.5639,147.0885,147.1579,27972.0
2024-07-19 14:05:00,148.61,149.03,148.61,149.02,26418.0,147.1777,147.5936,147.1777,147.5837,26418.0
2024-07-19 14:10:00,148.87,149.03,148.71,148.85,14789.0,147.4352,147.5936,147.2767,147.4154,14789.0
2024-07-19 14:15:00,148.93,149.1,148.68,148.7,18363.0,147.4946,147.663,147.247,147.2668,18363.0
2024-07-19 14:20:00,148.75,148.75,148.4,148.4,23027.0,147.3163,147.3163,146.9697,146.9697,23027.0
2024-07-19 14:25:00,148.37,148.63,148.24,148.25,11850.0,146.94,147.1975,146.8112,146.8211,11850.0
2024-07-19 14:30:00,148.23,148.4,148.08,148.23,56718.0,146.8013,146.9697,146.6528,146.8013,56718.0
2024-07-19 14:35:00,148.36,148.47,147.93,147.97,22171.0,146.9301,147.039,146.5042,146.5438,22171.0
2024-07-19 14:40:00,148.05,148.23,147.76,147.77,22885.0,146.6231,146.8013,146.3359,146.3458,22885.0
2024-07-19 14:45:00,147.87,148.17,147.77,148.12,31033.0,146.4448,146.7419,146.3458,146.6924,31033.0
2024-07-19 14:50:00,148.24,148.49,148.24,148.46,21810.0,146.8112,147.0588,146.8112,147.0291,21810.0
2024-07-19 14:55:00,148.46,148.71,148.44,148.59,35728.0,147.0291,147.2767,147.0093,147.1579,35728.0
2024-07-19 15:00:00,148.63,149.5,148.63,149.41,26158.0,147.1975,148.0591,147.1975,147.97,26158.0
2024-07-19 15:05:00,149.42,149.43,149.09,149.2,21028.0,147.9799,147.9898,147.6531,147.762,21028.0
2024-07-19 15:10:00,149.22,149.49,149.16,149.35,33941.0,147.7818,148.0492,147.7224,147.9105,33941.0
2024-07-19 15:15:00,149.3,149.59,149.03,149.53,19632.0,147.861,148.1482,147.5936,148.0888,19632.0
2024-07-19 15:20:00,149.49,149.73,149.43,149.48,19700.0,148.0492,148.2869,147.9898,148.0393,19700.0
2024-07-19 15:25:00,149.37,149.59,149.34,149.38,8962.0,147.9304,148.1482,147.9006,147.9403,8962.0
2024-07-19 15:30:00,149.33,149.42,148.61,148.72,40686.0,147.8907,147.9799,147.1777,147.2866,40686.0
2024-07-19 15:35:00,148.71,148.85,148.07,148.18,36039.0,147.2767,147.4154,146.6429,146.7518,36039.0
2024-07-19 15:40:00,148.21,148.51,148.01,148.09,35604.0,146.7815,147.0786,146.5835,146.6627,35604.0
2024-07-19 15:45:00,148.1,148.31,148.06,148.2,15750.0,146.6726,146.8806,146.633,146.7716,15750.0
2024-07-19 15:50:00,148.15,148.55,148.05,148.17,46379.0,146.7221,147.1183,146.6231,146.7419,46379.0
2024-07-19 15:55:00,148.12,148.6,147.85,148.53,223672.0,146.6924,147.1678,146.425,147.0984,223672.0
2024-07-22 09:30:00,151.72,151.79,151.16,151.51,172447.0,150.2577,150.327,149.7031,150.0497,172447.0
2024-07-22 09:35:00,151.55,152.49,151.55,152.21,86945.0,150.0893,151.0203,150.0893,150.743,86945.0
2024-07-22 09:40:00,152.21,152.35,152.02,152.13,93720.0,150.743,150.8816,150.5548,150.6638,93720.0
2024-07-22 09:45:00,152.25,152.86,152.23,152.77,82588.0,150.7826,151.3867,150.7628,151.2976,82588.0
2024-07-22 09:50:00,152.8,152.83,152.18,152.5,78172.0,151.3273,151.357,150.7133,151.0302,78172.0
2024-07-22 09:55:00,152.49,152.51,151.36,151.42,63100.0,151.0203,151.0401,149.9012,149.9606,63100.0
2024-07-22 10:00:00,151.54,151.55,150.88,150.9,74150.0,150.0794,150.0893,149.4258,149.4456,74150.0
2024-07-22 10:05:00,150.89,151.0,150.42,150.49,59110.0,149.4357,149.5446,148.9702,149.0396,59110.0
2024-07-22 10:10:00,150.52,151.29,150.48,151.29,53345.0,149.0693,149.8318,149.0297,149.8318,53345.0
2024-07-22 10:15:00,151.26,151.54,150.84,151.18,24965.0,149.8021,150.0794,149.3862,149.7229,24965.0
2024-07-22 10:20:00,151.25,151.44,151.13,151.44,14588.0,149.7922,149.9804,149.6734,149.9804,14588.0
2024-07-22 10:25:00,151.45,151.91,151.3,151.85,30178.0,149.9903,150.4459,149.8418,150.3864,30178.0
2024-07-22 10:30:00,151.89,152.12,151.61,152.05,19827.0,150.4261,150.6538,150.1488,150.5845,19827.0
2024-07-22 10:35:00,152.12,152.68,152.08,152.61,46437.0,150.6538,151.2085,150.6142,151.1391,46437.0
2024-07-22 10:40:00,152.67,152.83,152.54,152.83,40147.0,151.1985,151.357,151.0698,151.357,40147.0
2024-07-22 10:45:00,152.84,152.88,152.51,152.56,23133.0,151.3669,151.4065,151.0401,151.0896,23133.0
2024-07-22 10:50:00,152.54,152.55,152.1,152.26,19989.0,151.0698,151.0797,150.634,150.7925,19989.0
2024-07-22 10:55:00,152.26,152.6,152.21,152.37,17652.0,150.7925,151.1292,150.743,150.9014,17652.0
2024-07-22 11:00:00,152.32,152.86,152.27,152.86,22560.0,150.8519,151.3867,150.8024,151.3867,22560.0
2024-07-22 11:05:00,152.85,152.92,151.6,151.6,52799.0,151.3768,151.4461,150.1389,150.1389,52799.0
2024-07-22 11:10:00,151.58,152.17,151.57,152.06,29500.0,150.1191,150.7034,150.1091,150.5944,29500.0
2024-07-22 11:15:00,152.1,152.23,151.32,151.43,37630.0,150.634,150.7628,149.8616,149.9705,37630.0
2024-07-22 11:20:00,151.44,151.57,150.75,150.91,26552.0,149.9804,150.1091,149.2971,149.4555,26552.0
2024-07-22 11:25:00,150.84,151.18,150.69,150.72,27852.0,149.3862,149.7229,149.2376,149.2673,27852.0
2024-07-22 11:30:00,150.66,150.73,150.33,150.57,38051.0,149.2079,149.2772,148.8811,149.1188,38051.0
2024-07-22 11:35:00,150.53,150.72,150.44,150.71,16669.0,149.0792,149.2673,148.99,149.2574,16669.0
2024-07-22 11:40:00,150.62,150.71,150.12,150.58,34361.0,149.1683,149.2574,148.6731,149.1287,34361.0
2024-07-22 11:45:00,150.57,150.57,150.21,150.38,19094.0,149.1188,149.1188,148.7623,148.9306,19094.0
2024-07-22 11:50:00,150.37,150.84,150.23,150.83,39070.0,148.9207,149.3862,148.7821,149.3763,39070.0
2024-07-22 11:55:00,150.77,150.81,150.58,150.8,12070.0,149.3169,149.3565,149.1287,149.3466,12070.0
2024-07-22 12:00:00,150.7,150.91,150.47,150.49,9745.0,149.2475,149.4555,149.0198,149.0396,9745.0
2024-07-22 12:05:00,150.52,151.11,150.34,150.97,31645.0,149.0693,149.6536,148.891,149.5149,31645.0
2024-07-22 12:10:00,150.99,151.14,150.81,150.94,13820.0,149.5347,149.6833,149.3565,149.4852,13820.0
2024-07-22 12:15:00,150.96,151.23,150.94,151.21,10420.0,149.505,149.7724,149.4852,149.7526,10420.0
2024-07-22 12:20:00,151.22,151.24,151.04,151.04,22114.0,149.7625,149.7823,149.5843,149.5843,22114.0
2024-07-22 12:25:00,151.12,151.17,150.9,151.01,9258.0,149.6635,149.713,149.4456,149.5545,9258.0
2024-07-22 12:30:00,150.96,151.03,150.74,151.0,11966.0,149.505,149.5744,149.2871,149.5446,11966.0
2024-07-22 12:35:00,151.07,151.34,151.0,151.31,13694.0,149.614,149.8814,149.5446,149.8517,13694.0
2024-07-22 12:40:00,151.28,151.36,151.23,151.36,13639.0,149.8219,149.9012,149.7724,149.9012,13639.0
2024-07-22 12:45:00,151.37,151.44,151.19,151.44,8528.0,149.9111,149.9804,149.7328,149.9804,8528.0
2024-07-22 12:50:00,151.41,152.12,151.41,152.09,36012.0,149.9507,150.6538,149.9507,150.6241,36012.0
2024-07-22 12:55:00,152.07,152.35,151.94,152.16,18314.0,150.6043,150.8816,150.4756,150.6935,18314.0
2024-07-22 13:00:00,152.25,152.5,152.2,152.5,11597.0,150.7826,151.0302,150.7331,151.0302,11597.0
2024-07-22 13:05:00,152.56,152.68,152.45,152.62,18180.0,151.0896,151.2085,150.9807,151.149,18180.0
2024-07-22 13:10:00,152.61,152.74,152.36,152.67,23247.0,151.1391,151.2679,150.8915,151.1985,23247.0
2024-07-22 13:15:00,152.68,152.84,152.52,152.8,40770.0,151.2085,151.3669,151.05,151.3273,40770.0
2024-07-22 13:20:00,152.79,152.81,152.48,152.7,13974.0,151.3174,151.3372,151.0104,151.2283,13974.0
2024-07-22 13:25:00,152.68,152.85,152.64,152.64,56253.0,151.2085,151.3768,151.1688,151.1688,56253.0
2024-07-22 13:30:00,152.68,153.22,152.65,153.17,47302.0,151.2085,151.7432,151.1787,151.6937,47302.0
2024-07-22 13:35:00,153.19,153.19,152.65,152.83,22482.0,151.7135,151.7135,151.1787,151.357,22482.0
2024-07-22 13:40:00,152.8,152.88,152.73,152.73,8226.0,151.3273,151.4065,151.258,151.258,8226.0
2024-07-22 13:45:00,152.66,153.15,152.66,152.95,19909.0,151.1886,151.6739,151.1886,151.4758,19909.0
2024-07-22 13:50:00,152.95,152.99,152.84,152.96,16361.0,151.4758,151.5155,151.3669,151.4858,16361.0
2024-07-22 13:55:00,152.96,153.03,152.78,153.01,14245.0,151.4858,151.5551,151.3075,151.5353,14245.0
2024-07-22 14:00:00,152.99,153.05,152.86,152.94,7994.0,151.5155,151.5749,151.3867,151.4659,7994.0
2024-07-22 14:05:00,152.96,153.25,152.7,153.21,16551.0,151.4858,151.773,151.2283,151.7333,16551.0
2024-07-22 14:10:00,153.16,153.17,152.76,152.91,13727.0,151.6838,151.6937,151.2877,151.4362,13727.0
2024-07-22 14:15:00,152.94,153.21,152.92,153.21,11153.0,151.4659,151.7333,151.4461,151.7333,11153.0
2024-07-22 14:20:00,153.19,153.42,153.09,153.4,19441.0,151.7135,151.9413,151.6145,151.9215,19441.0
2024-07-22 14:25:00,153.42,153.42,153.03,153.03,22789.0,151.9413,151.9413,151.5551,151.5551,22789.0
2024-07-22 14:30:00,153.0,153.46,153.0,153.43,10678.0,151.5254,151.9809,151.5254,151.9512,10678.0
2024-07-22 14:35:00,153.38,153.56,153.32,153.47,9641.0,151.9017,152.08,151.8423,151.9908,9641.0
2024-07-22 14:40:00,153.46,153.56,153.31,153.44,13988.0,151.9809,152.08,151.8324,151.9611,13988.0
2024-07-22 14:45:00,153.46,153.53,153.35,153.35,6681.0,151.9809,152.0503,151.872,151.872,6681.0
2024-07-22 14:50:00,153.35,153.55,153.33,153.5,5757.0,151.872,152.0701,151.8522,152.0205,5757.0
2024-07-22 14:55:00,153.49,153.49,153.24,153.28,10354.0,152.0106,152.0106,151.7631,151.8027,10354.0
2024-07-22 15:00:00,153.22,153.22,152.67,153.15,31487.0,151.7432,151.7432,151.1985,151.6739,31487.0
2024-07-22 15:05:00,153.17,153.22,152.94,153.12,12327.0,151.6937,151.7432,151.4659,151.6442,12327.0
2024-07-22 15:10:00,153.1,153.37,153.09,153.2,16067.0,151.6244,151.8918,151.6145,151.7234,16067.0
2024-07-22 15:15:00,153.19,153.28,153.01,153.03,9923.0,151.7135,151.8027,151.5353,151.5551,9923.0
2024-07-22 15:20:00,152.99,153.25,152.96,153.22,7618.0,151.5155,151.773,151.4858,151.7432,7618.0
2024-07-22 15:25:00,153.22,153.23,152.87,152.99,11057.0,151.7432,151.7531,151.3966,151.5155,11057.0
2024-07-22 15:30:00,152.98,153.28,152.94,153.0,12136.0,151.5056,151.8027,151.4659,151.5254,12136.0
2024-07-22 15:35:00,153.0,153.46,152.99,153.43,33077.0,151.5254,151.9809,151.5155,151.9512,33077.0
2024-07-22 15:40:00,153.37,153.45,153.27,153.3,19986.0,151.8918,151.971,151.7928,151.8225,19986.0
2024-07-22 15:45:00,153.37,153.45,153.15,153.17,25935.0,151.8918,151.971,151.6739,151.6937,25935.0
2024-07-22 15:50:00,153.16,153.44,152.98,153.08,51706.0,151.6838,151.9611,151.5056,151.6046,51706.0
2024-07-22 15:55:00,153.06,153.35,152.82,153.04,104707.0,151.5848,151.872,151.3471,151.565,104707.0
2024-07-23 09:30:00,152.92,153.19,152.58,153.04,58114.0,151.4461,151.7135,151.1094,151.565,58114.0
2024-07-23 09:35:00,152.9,153.4,152.66,153.27,25478.0,151.4263,151.9215,151.1886,151.7928,25478.0
2024-07-23 09:40:00,153.35,153.83,153.34,153.82,36893.0,151.872,152.3474,151.8621,152.3375,36893.0
2024-07-23 09:45:00,153.81,153.98,153.47,153.96,62858.0,152.3276,152.4959,151.9908,152.4761,62858.0
2024-07-23 09:50:00,153.96,153.97,153.25,153.41,43081.0,152.4761,152.486,151.773,151.9314,43081.0
2024-07-23 09:55:00,153.41,153.9,153.4,153.74,32408.0,151.9314,152.4167,151.9215,152.2582,32408.0
2024-07-23 10:00:00,153.76,153.99,153.5,153.94,29889.0,152.278,152.5058,152.0205,152.4563,29889.0
2024-07-23 10:05:00,153.94,154.38,153.86,154.2,77302.0,152.4563,152.8921,152.3771,152.7138,77302.0
2024-07-23 10:10:00,154.21,154.29,153.8,154.03,31939.0,152.7237,152.8029,152.3177,152.5454,31939.0
2024-07-23 10:15:00,154.04,154.28,154.04,154.25,18751.0,152.5553,152.793,152.5553,152.7633,18751.0
2024-07-23 10:20:00,154.25,154.47,154.18,154.2,27458.0,152.7633,152.9812,152.694,152.7138,27458.0
2024-07-23 10:25:00,154.17,154.38,153.98,154.12,23019.0,152.6841,152.8921,152.4959,152.6346,23019.0
2024-07-23 10:30:00,154.15,154.28,154.03,154.15,22481.0,152.6643,152.793,152.5454,152.6643,22481.0
2024-07-23 10:35:00,154.14,154.18,153.6,153.77,50331.0,152.6544,152.694,152.1196,152.2879,50331.0
2024-07-23 10:40:00,153.76,153.88,153.61,153.62,32335.0,152.278,152.3969,152.1295,152.1394,32335.0
2024-07-23 10:45:00,153.58,153.64,152.79,152.94,54633.0,152.0998,152.1592,151.3174,151.4659,54633.0
2024-07-23 10:50:00,152.98,153.16,152.69,152.86,31387.0,151.5056,151.6838,151.2184,151.3867,31387.0
2024-07-23 10:55:00,152.85,153.36,152.85,153.24,23175.0,151.3768,151.8819,151.3768,151.7631,23175.0
2024-07-23 11:00:00,153.23,153.57,153.23,153.49,12236.0,151.7531,152.0899,151.7531,152.0106,12236.0
2024-07-23 11:05:00,153.56,153.93,153.53,153.91,14757.0,152.08,152.4464,152.0503,152.4266,14757.0
2024-07-23 11:10:00,153.93,154.34,153.88,154.34,16573.0,152.4464,152.8525,152.3969,152.8525,16573.0
2024-07-23 11:15:00,154.44,154.76,154.4,154.6,33211.0,152.9515,153.2684,152.9119,153.1099,33211.0
2024-07-23 11:20:00,154.64,154.64,154.36,154.51,22412.0,153.1496,153.1496,152.8723,153.0208,22412.0
2024-07-23 11:25:00,154.5,154.5,154.31,154.5,17043.0,153.0109,153.0109,152.8227,153.0109,17043.0
2024-07-23 11:30:00,154.49,154.62,154.42,154.62,13478.0,153.001,153.1298,152.9317,153.1298,13478.0
2024-07-23 11:35:00,154.64,154.66,154.35,154.45,18912.0,153.1496,153.1694,152.8624,152.9614,18912.0
2024-07-23 11:40:00,154.49,154.54,154.39,154.4,10030.0,153.001,153.0505,152.902,152.9119,10030.0
2024-07-23 11:45:00,154.44,154.5,154.32,154.5,14697.0,152.9515,153.0109,152.8326,153.0109,14697.0
2024-07-23 11:50:00,154.52,154.53,154.15,154.3,14732.0,153.0307,153.0406,152.6643,152.8128,14732.0
2024-07-23 11:55:00,154.3,154.45,154.14,154.33,13370.0,152.8128,152.9614,152.6544,152.8425,13370.0
2024-07-23 12:00:00,154.31,154.31,154.13,154.23,6824.0,152.8227,152.8227,152.6445,152.7435,6824.0
2024-07-23 12:05:00,154.3,154.43,154.03,154.25,22564.0,152.8128,152.9416,152.5454,152.7633,22564.0
2024-07-23 12:10:00,154.21,154.42,154.14,154.42,10181.0,152.7237,152.9317,152.6544,152.9317,10181.0
2024-07-23 12:15:00,154.3,154.3,154.04,154.2,3999.0,152.8128,152.8128,152.5553,152.7138,3999.0
2024-07-23 12:20:00,154.22,154.29,153.1,153.28,36205.0,152.7336,152.8029,151.6244,151.8027,36205.0
2024-07-23 12:25:00,153.19,153.48,152.92,153.42,39924.0,151.7135,152.0007,151.4461,151.9413,39924.0
2024-07-23 12:30:00,153.27,153.37,153.06,153.13,24148.0,151.7928,151.8918,151.5848,151.6541,24148.0
2024-07-23 12:35:00,153.18,153.38,152.94,153.03,21754.0,151.7036,151.9017,151.4659,151.5551,21754.0
2024-07-23 12:40:00,153.12,153.33,153.01,153.15,12918.0,151.6442,151.8522,151.5353,151.6739,12918.0
2024-07-23 12:45:00,153.16,153.38,153.08,153.23,10266.0,151.6838,151.9017,151.6046,151.7531,10266.0
2024-07-23 12:50:00,153.13,153.19,152.96,153.17,10435.0,151.6541,151.7135,151.4858,151.6937,10435.0
2024-07-23 12:55:00,153.14,153.15,152.63,152.99,15759.0,151.664,151.6739,151.1589,151.5155,15759.0
2024-07-23 13:00:00,152.83,153.21,152.82,153.16,17753.0,151.357,151.7333,151.3471,151.6838,17753.0
2024-07-23 13:05:00,153.13,153.26,152.84,152.88,9495.0,151.6541,151.7829,151.3669,151.4065,9495.0
2024-07-23 13:10:00,152.91,153.07,152.64,152.86,10067.0,151.4362,151.5947,151.1688,151.3867,10067.0
2024-07-23 13:15:00,152.92,153.01,152.78,152.9,11566.0,151.4461,151.5353,151.3075,151.4263,11566.0
2024-07-23 13:20:00,153.01,153.26,153.01,153.05,29709.0,151.5353,151.7829,151.5353,151.5749,29709.0
2024-07-23 13:25:00,153.03,153.29,153.03,153.13,12802.0,151.5551,151.8126,151.5551,151.6541,12802.0
2024-07-23 13:30:00,152.98,153.23,152.7,152.81,14388.0,151.5056,151.7531,151.2283,151.3372,14388.0
2024-07-23 13:35:00,152.77,153.09,152.76,152.99,5340.0,151.2976,151.6145,151.2877,151.5155,5340.0
2024-07-23 13:40:00,152.94,153.08,152.79,152.97,6896.0,151.4659,151.6046,151.3174,151.4957,6896.0
2024-07-23 13:45:00,152.98,153.25,152.92,153.22,6176.0,151.5056,151.773,151.4461,151.7432,6176.0
2024-07-23 13:50:00,153.22,153.43,153.2,153.42,14017.0,151.7432,151.9512,151.7234,151.9413,14017.0
2024-07-23 13:55:00,153.42,153.59,153.37,153.48,12443.0,151.9413,152.1097,151.8918,152.0007,12443.0
2024-07-23 14:00:00,153.46,153.7,153.45,153.7,19801.0,151.9809,152.2186,151.971,152.2186,19801.0
2024-07-23 14:05:00,153.6,153.74,153.51,153.7,13126.0,152.1196,152.2582,152.0305,152.2186,13126.0
2024-07-23 14:10:00,153.69,153.71,153.46,153.6,13253.0,152.2087,152.2285,151.9809,152.1196,13253.0
2024-07-23 14:15:00,153.59,153.72,153.51,153.55,29457.0,152.1097,152.2384,152.0305,152.0701,29457.0
2024-07-23 14:20:00,153.6,153.69,153.54,153.59,14320.0,152.1196,152.2087,152.0602,152.1097,14320.0
2024-07-23 14:25:00,153.57,153.57,152.92,153.19,31958.0,152.0899,152.0899,151.4461,151.7135,31958.0
2024-07-23 14:30:00,153.22,153.34,153.18,153.29,18217.0,151.7432,151.8621,151.7036,151.8126,18217.0
2024-07-23 14:35:00,153.28,153.61,153.24,153.59,21853.0,151.8027,152.1295,151.7631,152.1097,21853.0
2024-07-23 14:40:00,153.53,153.53,153.25,153.26,8734.0,152.0503,152.0503,151.773,151.7829,8734.0
2024-07-23 14:45:00,153.31,153.44,153.26,153.31,3100.0,151.8324,151.9611,151.7829,151.8324,3100.0
2024-07-23 14:50:00,153.28,153.4,153.2,153.27,8985.0,151.8027,151.9215,151.7234,151.7928,8985.0
2024-07-23 14:55:00,153.25,153.39,153.18,153.36,11045.0,151.773,151.9116,151.7036,151.8819,11045.0
2024-07-23 15:00:00,153.36,153.39,153.26,153.29,10183.0,151.8819,151.9116,151.7829,151.8126,10183.0
2024-07-23 15:05:00,153.3,153.39,153.16,153.25,8651.0,151.8225,151.9116,151.6838,151.773,8651.0
2024-07-23 15:10:00,153.35,153.42,153.27,153.37,10715.0,151.872,151.9413,151.7928,151.8918,10715.0
2024-07-23 15:15:00,153.34,153.34,153.1,153.21,13265.0,151.8621,151.8621,151.6244,151.7333,13265.0
2024-07-23 15:20:00,153.2,153.55,153.2,153.53,11956.0,151.7234,152.0701,151.7234,152.0503,11956.0
2024-07-23 15:25:00,153.56,153.57,153.41,153.47,9680.0,152.08,152.0899,151.9314,151.9908,9680.0
2024-07-23 15:30:00,153.4,153.43,153.23,153.29,10831.0,151.9215,151.9512,151.7531,151.8126,10831.0
2024-07-23 15:35:00,153.3,153.3,153.04,153.07,8957.0,151.8225,151.8225,151.565,151.5947,8957.0
2024-07-23 15:40:00,153.0,153.0,152.28,152.63,44543.0,151.5254,151.5254,150.8123,151.1589,44543.0
2024-07-23 15:45:00,152.69,152.96,152.55,152.94,28228.0,151.2184,151.4858,151.0797,151.4659,28228.0
2024-07-23 15:50:00,152.96,153.09,151.94,151.94,60315.0,151.4858,151.6145,150.4756,150.4756,60315.0
2024-07-23 15:55:00,151.95,152.4,151.88,152.26,131937.0,150.4855,150.9311,150.4162,150.7925,131937.0
2024-07-24 09:30:00,148.15,148.4,147.53,147.64,166510.0,146.7221,146.9697,146.1081,146.217,166510.0
2024-07-24 09:35:00,147.59,147.62,147.25,147.39,94548.0,146.1675,146.1972,145.8308,145.9694,94548.0
2024-07-24 09:40:00,147.39,147.66,147.29,147.37,64652.0,145.9694,146.2368,145.8704,145.9496,64652.0
2024-07-24 09:45:00,147.48,147.7,147.09,147.22,81838.0,146.0586,146.2764,145.6723,145.8011,81838.0
2024-07-24 09:50:00,147.16,147.23,146.5,146.68,110046.0,145.7417,145.811,145.088,145.2663,110046.0
2024-07-24 09:55:00,146.65,146.7,146.05,146.41,121025.0,145.2366,145.2861,144.6424,144.9989,121025.0
2024-07-24 10:00:00,146.4,146.51,145.99,146.0,71133.0,144.989,145.0979,144.5829,144.5928,71133.0
2024-07-24 10:05:00,146.04,146.23,145.79,146.03,36380.0,144.6324,144.8206,144.3849,144.6225,36380.0
2024-07-24 10:10:00,146.01,146.11,145.39,145.49,106183.0,144.6027,144.7018,143.9887,144.0877,106183.0
2024-07-24 10:15:00,145.52,145.77,145.33,145.5,62866.0,144.1175,144.365,143.9293,144.0977,62866.0
2024-07-24 10:20:00,145.52,145.86,145.48,145.65,50162.0,144.1175,144.4542,144.0778,144.2462,50162.0
2024-07-24 10:25:00,145.66,145.91,145.43,145.82,45190.0,144.2561,144.5037,144.0283,144.4146,45190.0
2024-07-24 10:30:00,145.81,145.95,145.6,145.6,61751.0,144.4047,144.5433,144.1967,144.1967,61751.0
2024-07-24 10:35:00,145.59,145.78,145.31,145.4,93706.0,144.1868,144.375,143.9095,143.9986,93706.0
2024-07-24 10:40:00,145.37,145.57,145.3,145.37,46565.0,143.9689,144.167,143.8996,143.9689,46565.0
2024-07-24 10:45:00,145.38,145.47,145.18,145.41,57640.0,143.9788,144.0679,143.7807,144.0085,57640.0
2024-07-24 10:50:00,145.39,145.45,145.22,145.22,18641.0,143.9887,144.0481,143.8204,143.8204,18641.0
2024-07-24 10:55:00,145.32,145.65,145.28,145.45,54389.0,143.9194,144.2462,143.8798,144.0481,54389.0
2024-07-24 11:00:00,145.48,145.53,145.05,145.05,20762.0,144.0778,144.1274,143.652,143.652,20762.0
2024-07-24 11:05:00,145.06,145.08,144.83,145.07,55723.0,143.6619,143.6817,143.4341,143.6718,55723.0
2024-07-24 11:10:00,145.0,145.05,144.84,145.03,21221.0,143.6025,143.652,143.444,143.6322,21221.0
2024-07-24 11:15:00,144.97,145.04,144.74,144.78,20037.0,143.5728,143.6421,143.345,143.3846,20037.0
2024-07-24 11:20:00,144.77,144.77,144.3,144.36,69530.0,143.3747,143.3747,142.9092,142.9686,69530.0
2024-07-24 11:25:00,144.36,144.87,144.33,144.76,43965.0,142.9686,143.4737,142.9389,143.3648,43965.0
2024-07-24 11:30:00,144.73,145.17,144.73,145.02,36852.0,143.3351,143.7708,143.3351,143.6223,36852.0
2024-07-24 11:35:00,145.0,145.14,144.82,145.03,44687.0,143.6025,143.7411,143.4242,143.6322,44687.0
2024-07-24 11:40:00,145.0,145.0,144.62,144.73,52388.0,143.6025,143.6025,143.2261,143.3351,52388.0
2024-07-24 11:45:00,144.74,144.82,144.6,144.65,28676.0,143.345,143.4242,143.2063,143.2558,28676.0
2024-07-24 11:50:00,144.65,144.96,144.62,144.85,13405.0,143.2558,143.5629,143.2261,143.4539,13405.0
2024-07-24 11:55:00,144.84,144.84,144.44,144.46,26529.0,143.444,143.444,143.0479,143.0677,26529.0
2024-07-24 12:00:00,144.45,144.52,144.35,144.42,61868.0,143.0578,143.1271,142.9587,143.0281,61868.0
2024-07-24 12:05:00,144.41,144.42,144.05,144.19,45996.0,143.0182,143.0281,142.6616,142.8003,45996.0
2024-07-24 12:10:00,144.18,144.61,144.13,144.59,19868.0,142.7904,143.2162,142.7409,143.1964,19868.0
2024-07-24 12:15:00,144.59,144.91,144.48,144.69,52382.0,143.1964,143.5133,143.0875,143.2955,52382.0
2024-07-24 12:20:00,144.69,144.78,144.45,144.57,19944.0,143.2955,143.3846,143.0578,143.1766,19944.0
2024-07-24 12:25:00,144.57,144.57,144.24,144.32,15957.0,143.1766,143.1766,142.8498,142.929,15957.0
2024-07-24 12:30:00,144.28,144.48,144.19,144.42,33069.0,142.8894,143.0875,142.8003,143.0281,33069.0
2024-07-24 12:35:00,144.41,144.55,144.15,144.17,16558.0,143.0182,143.1568,142.7607,142.7805,16558.0
2024-07-24 12:40:00,144.17,144.18,143.85,143.9,38301.0,142.7805,142.7904,142.4636,142.5131,38301.0
2024-07-24 12:45:00,143.95,144.49,143.88,144.35,30830.0,142.5626,143.0974,142.4933,142.9587,30830.0
2024-07-24 12:50:00,144.36,144.36,143.92,143.96,32236.0,142.9686,142.9686,142.5329,142.5725,32236.0
2024-07-24 12:55:00,143.98,144.18,143.93,144.1,28387.0,142.5923,142.7904,142.5428,142.7111,28387.0
2024-07-24 13:00:00,144.04,144.31,143.94,144.1,30874.0,142.6517,142.9191,142.5527,142.7111,30874.0
2024-07-24 13:05:00,144.12,144.73,144.11,144.73,32774.0,142.731,143.3351,142.721,143.3351,32774.0
2024-07-24 13:10:00,144.7,144.88,144.61,144.71,27186.0,143.3054,143.4836,143.2162,143.3153,27186.0
2024-07-24 13:15:00,144.71,144.86,144.58,144.84,21127.0,143.3153,143.4638,143.1865,143.444,21127.0
2024-07-24 13:20:00,144.85,145.0,144.5,144.64,36557.0,143.4539,143.6025,143.1073,143.2459,36557.0
2024-07-24 13:25:00,144.59,144.68,144.36,144.36,19782.0,143.1964,143.2856,142.9686,142.9686,19782.0
2024-07-24 13:30:00,144.29,144.64,144.15,144.62,28060.0,142.8993,143.2459,142.7607,143.2261,28060.0
2024-07-24 13:35:00,144.61,144.93,144.6,144.82,40132.0,143.2162,143.5331,143.2063,143.4242,40132.0
2024-07-24 13:40:00,144.79,144.91,144.77,144.81,17756.0,143.3945,143.5133,143.3747,143.4143,17756.0
2024-07-24 13:45:00,144.84,144.84,144.34,144.35,43380.0,143.444,143.444,142.9488,142.9587,43380.0
2024-07-24 13:50:00,144.38,144.38,144.15,144.17,18283.0,142.9884,142.9884,142.7607,142.7805,18283.0
2024-07-24 13:55:00,144.18,144.3,144.0,144.11,30115.0,142.7904,142.9092,142.6121,142.721,30115.0
2024-07-24 14:00:00,144.06,144.15,143.91,143.93,30051.0,142.6715,142.7607,142.523,142.5428,30051.0
2024-07-24 14:05:00,143.92,144.27,143.9,144.04,37991.0,142.5329,142.8795,142.5131,142.6517,37991.0
2024-07-24 14:10:00,144.07,144.28,143.99,144.14,14389.0,142.6814,142.8894,142.6022,142.7508,14389.0
2024-07-24 14:15:00,144.14,144.24,143.87,143.93,15019.0,142.7508,142.8498,142.4834,142.5428,15019.0
2024-07-24 14:20:00,143.95,143.95,143.47,143.7,44606.0,142.5626,142.5626,142.0872,142.315,44606.0
2024-07-24 14:25:00,143.76,143.92,143.6,143.61,12547.0,142.3744,142.5329,142.216,142.2259,12547.0
2024-07-24 14:30:00,143.62,143.8,143.52,143.53,23527.0,142.2358,142.414,142.1367,142.1466,23527.0
2024-07-24 14:35:00,143.53,143.75,143.52,143.64,18922.0,142.1466,142.3645,142.1367,142.2556,18922.0
2024-07-24 14:40:00,143.63,143.71,142.99,143.0,60746.0,142.2457,142.3249,141.6118,141.6217,60746.0
2024-07-24 14:45:00,142.99,143.29,142.64,142.7,40232.0,141.6118,141.909,141.2652,141.3246,40232.0
2024-07-24 14:50:00,142.72,142.75,142.35,142.58,98076.0,141.3444,141.3742,140.978,141.2058,98076.0
2024-07-24 14:55:00,142.59,142.97,142.58,142.9,32732.0,141.2157,141.592,141.2058,141.5227,32732.0
2024-07-24 15:00:00,142.85,142.97,142.55,142.68,29737.0,141.4732,141.592,141.1761,141.3048,29737.0
2024-07-24 15:05:00,142.71,142.86,142.35,142.54,38464.0,141.3345,141.4831,140.978,141.1662,38464.0
2024-07-24 15:10:00,142.56,142.63,142.45,142.55,12159.0,141.186,141.2553,141.077,141.1761,12159.0
2024-07-24 15:15:00,142.6,142.76,142.33,142.39,22893.0,141.2256,141.3841,140.9582,141.0176,22893.0
2024-07-24 15:20:00,142.58,142.69,142.43,142.66,30952.0,141.2058,141.3147,141.0572,141.285,30952.0
2024-07-24 15:25:00,142.65,142.66,142.1,142.2,39578.0,141.2751,141.285,140.7304,140.8295,39578.0
2024-07-24 15:30:00,142.18,142.94,142.13,142.91,58123.0,140.8097,141.5623,140.7601,141.5326,58123.0
2024-07-24 15:35:00,142.89,142.99,142.69,142.83,117520.0,141.5128,141.6118,141.3147,141.4534,117520.0
2024-07-24 15:40:00,142.92,143.25,142.56,142.59,86507.0,141.5425,141.8693,141.186,141.2157,86507.0
2024-07-24 15:45:00,142.58,142.73,142.23,142.42,58065.0,141.2058,141.3543,140.8592,141.0473,58065.0
2024-07-24 15:50:00,142.51,142.78,141.18,141.18,119147.0,141.1365,141.4039,139.8193,139.8193,119147.0
2024-07-24 15:55:00,141.22,142.09,141.08,141.85,219616.0,139.8589,140.7205,139.7203,140.4828,219616.0
2024-07-25 09:30:00,141.9,142.08,141.29,141.45,127653.0,140.5323,140.7106,139.9282,140.0867,127653.0
2024-07-25 09:35:00,141.47,141.64,140.93,141.17,99707.0,140.1065,140.2749,139.5717,139.8094,99707.0
2024-07-25 09:40:00,141.21,141.97,141.04,141.48,79951.0,139.849,140.6017,139.6806,140.1164,79951.0
2024-07-25 09:45:00,141.55,141.84,141.1,141.56,68603.0,140.1857,140.4729,139.7401,140.1956,68603.0
2024-07-25 09:50:00,141.69,141.7,141.21,141.34,64892.0,140.3244,140.3343,139.849,139.9777,64892.0
2024-07-25 09:55:00,141.41,141.46,140.52,140.86,180338.0,140.0471,140.0966,139.1656,139.5024,180338.0
2024-07-25 10:00:00,140.69,140.69,139.57,139.77,221829.0,139.334,139.334,138.2248,138.4229,221829.0
2024-07-25 10:05:00,139.76,140.19,139.07,139.25,137030.0,138.413,138.8388,137.7296,137.9079,137030.0
2024-07-25 10:10:00,139.27,139.44,138.83,139.41,121055.0,137.9277,138.0961,137.4919,138.0663,121055.0
2024-07-25 10:15:00,139.35,140.52,139.33,140.47,106977.0,138.0069,139.1656,137.9871,139.1161,106977.0
2024-07-25 10:20:00,140.44,140.95,140.02,140.95,148110.0,139.0864,139.5915,138.6705,139.5915,148110.0
2024-07-25 10:25:00,140.91,141.39,140.61,141.32,124555.0,139.5519,140.0273,139.2548,139.9579,124555.0
2024-07-25 10:30:00,141.28,141.49,140.87,141.42,90547.0,139.9183,140.1263,139.5123,140.057,90547.0
2024-07-25 10:35:00,141.44,141.67,141.23,141.31,71534.0,140.0768,140.3046,139.8688,139.948,71534.0
2024-07-25 10:40:00,141.3,141.89,141.05,141.8,82880.0,139.9381,140.5224,139.6905,140.4333,82880.0
2024-07-25 10:45:00,141.85,142.21,141.6,142.2,110834.0,140.4828,140.8394,140.2352,140.8295,110834.0
2024-07-25 10:50:00,142.19,142.67,142.12,142.5,113556.0,140.8196,141.2949,140.7502,141.1266,113556.0
2024-07-25 10:55:00,142.45,143.06,142.18,143.04,58215.0,141.077,141.6812,140.8097,141.6614,58215.0
2024-07-25 11:00:00,143.07,143.07,142.49,142.73,35203.0,141.6911,141.6911,141.1167,141.3543,35203.0
2024-07-25 11:05:00,142.73,142.95,142.47,142.79,27158.0,141.3543,141.5722,141.0969,141.4138,27158.0
2024-07-25 11:10:00,142.85,143.88,142.76,143.87,68195.0,141.4732,142.4933,141.3841,142.4834,68195.0
2024-07-25 11:15:00,143.88,144.47,143.8,143.85,74252.0,142.4933,143.0776,142.414,142.4636,74252.0
2024-07-25 11:20:00,143.77,143.84,143.25,143.56,73794.0,142.3843,142.4537,141.8693,142.1763,73794.0
2024-07-25 11:25:00,143.5,143.5,143.15,143.37,36463.0,142.1169,142.1169,141.7703,141.9882,36463.0
2024-07-25 11:30:00,143.43,143.53,142.89,143.4,38725.0,142.0476,142.1466,141.5128,142.0179,38725.0
2024-07-25 11:35:00,143.35,143.53,143.0,143.52,22040.0,141.9684,142.1466,141.6217,142.1367,22040.0
2024-07-25 11:40:00,143.49,143.49,142.73,143.09,32681.0,142.107,142.107,141.3543,141.7109,32681.0
2024-07-25 11:45:00,143.15,143.49,143.0,143.07,28205.0,141.7703,142.107,141.6217,141.6911,28205.0
2024-07-25 11:50:00,143.09,143.59,143.09,143.47,28388.0,141.7109,142.2061,141.7109,142.0872,28388.0
2024-07-25 11:55:00,143.52,143.95,143.14,143.95,25581.0,142.1367,142.5626,141.7604,142.5626,25581.0
2024-07-25 12:00:00,143.95,144.43,143.82,144.41,48100.0,142.5626,143.038,142.4338,143.0182,48100.0
2024-07-25 12:05:00,144.27,144.33,143.47,143.94,53258.0,142.8795,142.9389,142.0872,142.5527,53258.0
2024-07-25 12:10:00,143.97,144.83,143.94,144.82,69990.0,142.5824,143.4341,142.5527,143.4242,69990.0
2024-07-25 12:15:00,144.8,145.31,144.61,145.25,56810.0,143.4044,143.9095,143.2162,143.8501,56810.0
2024-07-25 12:20:00,145.24,145.84,145.02,145.8,83994.0,143.8402,144.4344,143.6223,144.3948,83994.0
2024-07-25 12:25:00,145.72,145.76,145.33,145.66,64034.0,144.3155,144.3551,143.9293,144.2561,64034.0
2024-07-25 12:30:00,145.69,145.78,145.22,145.73,27263.0,144.2858,144.375,143.8204,144.3254,27263.0
2024-07-25 12:35:00,145.69,145.73,145.44,145.65,19311.0,144.2858,144.3254,144.0382,144.2462,19311.0
2024-07-25 12:40:00,145.71,146.03,145.67,145.91,41447.0,144.3056,144.6225,144.266,144.5037,41447.0
2024-07-25 12:45:00,145.89,145.98,145.28,145.43,29250.0,144.4839,144.573,143.8798,144.0283,29250.0
2024-07-25 12:50:00,145.4,145.58,145.18,145.35,10592.0,143.9986,144.1769,143.7807,143.9491,10592.0
2024-07-25 12:55:00,145.45,145.78,145.33,145.57,24844.0,144.0481,144.375,143.9293,144.167,24844.0
2024-07-25 13:00:00,145.67,146.43,145.5,146.08,36618.0,144.266,145.0187,144.0977,144.6721,36618.0
2024-07-25 13:05:00,146.01,146.52,145.95,146.47,29770.0,144.6027,145.1078,144.5433,145.0583,29770.0
2024-07-25 13:10:00,146.46,146.72,145.81,145.94,35346.0,145.0484,145.3059,144.4047,144.5334,35346.0
2024-07-25 13:15:00,145.96,145.98,145.07,145.17,36239.0,144.5532,144.573,143.6718,143.7708,36239.0
2024-07-25 13:20:00,145.16,145.35,144.38,144.52,45631.0,143.7609,143.9491,142.9884,143.1271,45631.0
2024-07-25 13:25:00,144.52,144.88,144.44,144.52,17563.0,143.1271,143.4836,143.0479,143.1271,17563.0
2024-07-25 13:30:00,144.55,144.69,144.23,144.44,19387.0,143.1568,143.2955,142.8399,143.0479,19387.0
2024-07-25 13:35:00,144.48,144.71,144.31,144.63,18399.0,143.0875,143.3153,142.9191,143.236,18399.0
2024-07-25 13:40:00,144.66,144.84,144.56,144.72,17365.0,143.2657,143.444,143.1667,143.3252,17365.0
2024-07-25 13:45:00,144.7,144.78,144.15,144.34,21811.0,143.3054,143.3846,142.7607,142.9488,21811.0
2024-07-25 13:50:00,144.28,144.5,144.08,144.28,36429.0,142.8894,143.1073,142.6913,142.8894,36429.0
2024-07-25 13:55:00,144.17,144.66,144.1,144.48,18582.0,142.7805,143.2657,142.7111,143.0875,18582.0
2024-07-25 14:00:00,144.4,144.45,143.75,143.75,19861.0,143.0083,143.0578,142.3645,142.3645,19861.0
2024-07-25 14:05:00,143.86,143.96,143.38,143.38,34201.0,142.4735,142.5725,141.9981,141.9981,34201.0
2024-07-25 14:10:00,143.46,143.64,143.26,143.39,26647.0,142.0773,142.2556,141.8792,142.008,26647.0
2024-07-25 14:15:00,143.39,143.53,143.2,143.41,7689.0,142.008,142.1466,141.8198,142.0278,7689.0
2024-07-25 14:20:00,143.47,143.47,142.83,142.84,29753.0,142.0872,142.0872,141.4534,141.4633,29753.0
2024-07-25 14:25:00,142.88,143.44,142.88,143.17,20631.0,141.5029,142.0575,141.5029,141.7901,20631.0
2024-07-25 14:30:00,143.11,143.54,143.1,143.54,14181.0,141.7307,142.1565,141.7208,142.1565,14181.0
2024-07-25 14:35:00,143.5,143.55,142.87,143.12,13753.0,142.1169,142.1664,141.493,141.7406,13753.0
2024-07-25 14:40:00,143.08,143.17,142.51,142.64,12097.0,141.701,141.7901,141.1365,141.2652,12097.0
2024-07-25 14:45:00,142.5,142.66,141.59,141.61,49616.0,141.1266,141.285,140.2253,140.2451,49616.0
2024-07-25 14:50:00,141.65,141.9,141.29,141.35,47580.0,140.2848,140.5323,139.9282,139.9877,47580.0
2024-07-25 14:55:00,141.36,141.87,141.27,141.51,46833.0,139.9976,140.5026,139.9084,140.1461,46833.0
2024-07-25 15:00:00,141.48,142.11,141.48,141.71,24014.0,140.1164,140.7403,140.1164,140.3442,24014.0
2024-07-25 15:05:00,141.72,141.91,141.59,141.74,16664.0,140.3541,140.5423,140.2253,140.3739,16664.0
2024-07-25 15:10:00,141.72,141.95,141.49,141.85,28175.0,140.3541,140.5819,140.1263,140.4828,28175.0
2024-07-25 15:15:00,141.78,142.19,141.66,142.16,39773.0,140.4135,140.8196,140.2947,140.7898,39773.0
2024-07-25 15:20:00,142.07,143.04,142.02,142.84,54165.0,140.7007,141.6614,140.6512,141.4633,54165.0
2024-07-25 15:25:00,142.83,143.7,142.8,143.29,53087.0,141.4534,142.315,141.4237,141.909,53087.0
2024-07-25 15:30:00,143.33,143.41,142.71,142.84,37741.0,141.9486,142.0278,141.3345,141.4633,37741.0
2024-07-25 15:35:00,142.86,142.92,141.84,142.01,43104.0,141.4831,141.5425,140.4729,140.6413,43104.0
2024-07-25 15:40:00,142.04,142.17,141.6,141.7,26146.0,140.671,140.7997,140.2352,140.3343,26146.0
2024-07-25 15:45:00,141.65,141.78,140.86,141.68,75789.0,140.2848,140.4135,139.5024,140.3145,75789.0
2024-07-25 15:50:00,141.69,141.69,140.06,140.12,96427.0,140.3244,140.3244,138.7101,138.7695,96427.0
2024-07-25 15:55:00,140.14,140.38,139.37,139.53,111791.0,138.7893,139.027,138.0267,138.1852,111791.0
2024-07-26 09:30:00,142.49,142.57,141.84,142.21,132162.0,141.1167,141.1959,140.4729,140.8394,132162.0
2024-07-26 09:35:00,142.23,143.04,142.2,142.94,82161.0,140.8592,141.6614,140.8295,141.5623,82161.0
2024-07-26 09:40:00,142.95,143.13,142.24,143.0,54446.0,141.5722,141.7505,140.8691,141.6217,54446.0
2024-07-26 09:45:00,143.0,143.15,142.39,142.42,52529.0,141.6217,141.7703,141.0176,141.0473,52529.0
2024-07-26 09:50:00,142.42,142.94,142.34,142.42,39304.0,141.0473,141.5623,140.9681,141.0473,39304.0
2024-07-26 09:55:00,142.46,143.01,142.42,142.95,50660.0,141.087,141.6317,141.0473,141.5722,50660.0
2024-07-26 10:00:00,142.92,143.74,142.57,143.2,170027.0,141.5425,142.3546,141.1959,141.8198,170027.0
2024-07-26 10:05:00,143.26,143.26,142.24,142.35,61635.0,141.8792,141.8792,140.8691,140.978,61635.0
2024-07-26 10:10:00,142.35,143.18,142.34,142.63,41675.0,140.978,141.8,140.9681,141.2553,41675.0
2024-07-26 10:15:00,142.62,143.09,142.46,142.67,21623.0,141.2454,141.7109,141.087,141.2949,21623.0
2024-07-26 10:20:00,142.76,143.62,142.74,143.51,24116.0,141.3841,142.2358,141.3643,142.1268,24116.0
2024-07-26 10:25:00,143.55,144.27,143.51,143.53,75619.0,142.1664,142.8795,142.1268,142.1466,75619.0
2024-07-26 10:30:00,143.5,143.64,142.08,142.12,100152.0,142.1169,142.2556,140.7106,140.7502,100152.0
2024-07-26 10:35:00,142.1,142.52,141.97,142.31,47209.0,140.7304,141.1464,140.6017,140.9384,47209.0
2024-07-26 10:40:00,142.34,143.1,142.16,142.61,32913.0,140.9681,141.7208,140.7898,141.2355,32913.0
2024-07-26 10:45:00,142.59,142.9,142.35,142.64,34532.0,141.2157,141.5227,140.978,141.2652,34532.0
2024-07-26 10:50:00,142.57,142.82,142.34,142.64,49101.0,141.1959,141.4435,140.9681,141.2652,49101.0
2024-07-26 10:55:00,142.64,143.36,142.52,143.34,42979.0,141.2652,141.9783,141.1464,141.9585,42979.0
2024-07-26 11:00:00,143.31,143.68,143.21,143.49,38861.0,141.9288,142.2952,141.8297,142.107,38861.0
2024-07-26 11:05:00,143.47,143.8,143.33,143.46,44769.0,142.0872,142.414,141.9486,142.0773,44769.0
2024-07-26 11:10:00,143.48,143.55,143.04,143.33,28621.0,142.0971,142.1664,141.6614,141.9486,28621.0
2024-07-26 11:15:00,143.32,143.32,142.84,143.0,20215.0,141.9387,141.9387,141.4633,141.6217,20215.0
2024-07-26 11:20:00,142.95,143.38,142.9,143.33,15329.0,141.5722,141.9981,141.5227,141.9486,15329.0
2024-07-26 11:25:00,143.38,143.47,142.9,143.13,17108.0,141.9981,142.0872,141.5227,141.7505,17108.0
2024-07-26 11:30:00,143.2,143.53,143.12,143.12,12650.0,141.8198,142.1466,141.7406,141.7406,12650.0
2024-07-26 11:35:00,143.07,143.58,142.92,143.58,16871.0,141.6911,142.1962,141.5425,142.1962,16871.0
2024-07-26 11:40:00,143.55,143.8,143.34,143.77,17110.0,142.1664,142.414,141.9585,142.3843,17110.0
2024-07-26 11:45:00,143.77,144.14,143.72,144.14,24317.0,142.3843,142.7508,142.3348,142.7508,24317.0
2024-07-26 11:50:00,144.16,144.23,143.96,144.06,23217.0,142.7706,142.8399,142.5725,142.6715,23217.0
2024-07-26 11:55:00,144.09,144.52,143.99,144.42,30654.0,142.7012,143.1271,142.6022,143.0281,30654.0
2024-07-26 12:00:00,144.47,144.9,144.4,144.86,54495.0,143.0776,143.5034,143.0083,143.4638,54495.0
2024-07-26 12:05:00,144.83,145.28,144.81,145.26,60117.0,143.4341,143.8798,143.4143,143.86,60117.0
2024-07-26 12:10:00,145.26,145.32,144.57,144.75,48829.0,143.86,143.9194,143.1766,143.3549,48829.0
2024-07-26 12:15:00,144.83,144.93,144.68,144.91,17976.0,143.4341,143.5331,143.2856,143.5133,17976.0
2024-07-26 12:20:00,144.81,144.94,144.63,144.83,9759.0,143.4143,143.543,143.236,143.4341,9759.0
2024-07-26 12:25:00,144.86,145.25,144.85,145.0,34062.0,143.4638,143.8501,143.4539,143.6025,34062.0
2024-07-26 12:30:00,145.01,145.35,145.01,145.08,16283.0,143.6124,143.9491,143.6124,143.6817,16283.0
2024-07-26 12:35:00,145.11,145.18,144.8,145.18,23560.0,143.7114,143.7807,143.4044,143.7807,23560.0
2024-07-26 12:40:00,145.17,145.69,145.15,145.61,39524.0,143.7708,144.2858,143.751,144.2066,39524.0
2024-07-26 12:45:00,145.61,145.79,145.3,145.5,35464.0,144.2066,144.3849,143.8996,144.0977,35464.0
2024-07-26 12:50:00,145.5,145.93,145.45,145.75,32670.0,144.0977,144.5235,144.0481,144.3452,32670.0
2024-07-26 12:55:00,145.79,146.02,145.67,145.93,27407.0,144.3849,144.6126,144.266,144.5235,27407.0
2024-07-26 13:00:00,145.89,146.02,145.61,145.88,22325.0,144.4839,144.6126,144.2066,144.474,22325.0
2024-07-26 13:05:00,145.9,145.92,145.52,145.52,15302.0,144.4938,144.5136,144.1175,144.1175,15302.0
2024-07-26 13:10:00,145.59,145.91,145.58,145.67,13457.0,144.1868,144.5037,144.1769,144.266,13457.0
2024-07-26 13:15:00,145.67,145.9,145.67,145.83,9956.0,144.266,144.4938,144.266,144.4245,9956.0
2024-07-26 13:20:00,145.79,145.91,145.74,145.9,14089.0,144.3849,144.5037,144.3353,144.4938,14089.0
2024-07-26 13:25:00,145.92,146.28,145.87,146.17,21334.0,144.5136,144.8701,144.4641,144.7612,21334.0
2024-07-26 13:30:00,146.14,146.22,145.2,145.26,57215.0,144.7315,144.8107,143.8005,143.86,57215.0
2024-07-26 13:35:00,145.23,145.23,143.86,144.02,182333.0,143.8303,143.8303,142.4735,142.6319,182333.0
2024-07-26 13:40:00,144.05,144.26,143.8,144.22,54805.0,142.6616,142.8696,142.414,142.83,54805.0
2024-07-26 13:45:00,144.2,144.87,144.07,144.23,95809.0,142.8102,143.4737,142.6814,142.8399,95809.0
2024-07-26 13:50:00,144.24,144.5,143.99,144.49,47422.0,142.8498,143.1073,142.6022,143.0974,47422.0
2024-07-26 13:55:00,144.48,144.61,144.3,144.53,7975.0,143.0875,143.2162,142.9092,143.137,7975.0
2024-07-26 14:00:00,144.47,144.82,144.4,144.5,62201.0,143.0776,143.4242,143.0083,143.1073,62201.0
2024-07-26 14:05:00,144.47,144.71,144.3,144.71,21719.0,143.0776,143.3153,142.9092,143.3153,21719.0
2024-07-26 14:10:00,144.71,144.9,144.57,144.59,8855.0,143.3153,143.5034,143.1766,143.1964,8855.0
2024-07-26 14:15:00,144.66,144.81,144.2,144.21,13961.0,143.2657,143.4143,142.8102,142.8201,13961.0
2024-07-26 14:20:00,144.18,144.43,144.08,144.43,23940.0,142.7904,143.038,142.6913,143.038,23940.0
2024-07-26 14:25:00,144.43,144.58,144.23,144.23,5809.0,143.038,143.1865,142.8399,142.8399,5809.0
2024-07-26 14:30:00,144.11,144.35,143.99,144.35,15336.0,142.721,142.9587,142.6022,142.9587,15336.0
2024-07-26 14:35:00,144.36,144.43,144.22,144.39,10289.0,142.9686,143.038,142.83,142.9984,10289.0
2024-07-26 14:40:00,144.38,144.38,143.33,144.08,37563.0,142.9884,142.9884,141.9486,142.6913,37563.0
2024-07-26 14:45:00,144.06,144.08,143.69,143.98,10707.0,142.6715,142.6913,142.3051,142.5923,10707.0
2024-07-26 14:50:00,144.0,144.0,143.5,143.5,18724.0,142.6121,142.6121,142.1169,142.1169,18724.0
2024-07-26 14:55:00,143.49,143.75,143.41,143.46,13287.0,142.107,142.3645,142.0278,142.0773,13287.0
2024-07-26 15:00:00,143.43,143.49,143.21,143.28,24041.0,142.0476,142.107,141.8297,141.899,24041.0
2024-07-26 15:05:00,143.18,143.65,143.05,143.63,34269.0,141.8,142.2655,141.6713,142.2457,34269.0
2024-07-26 15:10:00,143.57,144.01,143.45,143.75,20760.0,142.1863,142.622,142.0674,142.3645,20760.0
2024-07-26 15:15:00,143.69,143.8,143.34,143.63,21029.0,142.3051,142.414,141.9585,142.2457,21029.0
2024-07-26 15:20:00,143.59,144.14,143.58,144.11,14264.0,142.2061,142.7508,142.1962,142.721,14264.0
2024-07-26 15:25:00,144.17,144.6,144.09,144.33,38490.0,142.7805,143.2063,142.7012,142.9389,38490.0
2024-07-26 15:30:00,144.25,144.25,142.96,143.14,44046.0,142.8597,142.8597,141.5821,141.7604,44046.0
2024-07-26 15:35:00,143.09,143.43,143.04,143.38,19993.0,141.7109,142.0476,141.6614,141.9981,19993.0
2024-07-26 15:40:00,143.41,144.1,143.35,144.1,28304.0,142.0278,142.7111,141.9684,142.7111,28304.0
2024-07-26 15:45:00,144.13,144.32,143.87,144.07,43486.0,142.7409,142.929,142.4834,142.6814,43486.0
2024-07-26 15:50:00,144.19,144.43,143.06,143.06,79207.0,142.8003,143.038,141.6812,141.6812,79207.0
2024-07-26 15:55:00,143.12,144.22,142.79,144.01,152764.0,141.7406,142.83,141.4138,142.622,152764.0
2024-07-29 09:30:00,145.29,145.48,144.38,144.51,141956.0,143.8897,144.0778,142.9884,143.1172,141956.0
2024-07-29 09:35:00,144.48,145.22,144.32,145.07,109952.0,143.0875,143.8204,142.929,143.6718,109952.0
2024-07-29 09:40:00,145.03,145.34,144.8,145.32,78859.0,143.6322,143.9392,143.4044,143.9194,78859.0
2024-07-29 09:45:00,145.32,145.7,145.08,145.18,47864.0,143.9194,144.2957,143.6817,143.7807,47864.0
2024-07-29 09:50:00,145.26,145.27,144.7,145.09,45459.0,143.86,143.8699,143.3054,143.6916,45459.0
2024-07-29 09:55:00,145.1,145.85,145.01,145.85,28422.0,143.7015,144.4443,143.6124,144.4443,28422.0
2024-07-29 10:00:00,145.79,146.15,145.7,146.03,68039.0,144.3849,144.7414,144.2957,144.6225,68039.0
2024-07-29 10:05:00,146.04,146.14,145.34,145.34,54991.0,144.6324,144.7315,143.9392,143.9392,54991.0
2024-07-29 10:10:00,145.41,145.44,144.56,144.67,86664.0,144.0085,144.0382,143.1667,143.2757,86664.0
2024-07-29 10:15:00,144.67,145.13,144.43,144.9,53611.0,143.2757,143.7312,143.038,143.5034,53611.0
2024-07-29 10:20:00,144.87,145.45,144.83,145.28,39665.0,143.4737,144.0481,143.4341,143.8798,39665.0
2024-07-29 10:25:00,145.26,145.26,144.67,144.84,20523.0,143.86,143.86,143.2757,143.444,20523.0
2024-07-29 10:30:00,144.83,144.9,144.09,144.13,42520.0,143.4341,143.5034,142.7012,142.7409,42520.0
2024-07-29 10:35:00,144.16,144.67,144.13,144.6,65046.0,142.7706,143.2757,142.7409,143.2063,65046.0
2024-07-29 10:40:00,144.59,144.96,144.59,144.8,31381.0,143.1964,143.5629,143.1964,143.4044,31381.0
2024-07-29 10:45:00,144.8,145.04,144.13,144.14,41610.0,143.4044,143.6421,142.7409,142.7508,41610.0
2024-07-29 10:50:00,144.12,144.37,144.01,144.09,34991.0,142.731,142.9785,142.622,142.7012,34991.0
2024-07-29 10:55:00,144.06,144.39,143.93,143.97,43103.0,142.6715,142.9984,142.5428,142.5824,43103.0
2024-07-29 11:00:00,143.95,144.02,143.59,143.77,58258.0,142.5626,142.6319,142.2061,142.3843,58258.0
2024-07-29 11:05:00,143.79,143.9,143.51,143.54,34640.0,142.4041,142.5131,142.1268,142.1565,34640.0
2024-07-29 11:10:00,143.7,143.73,143.23,143.5,33713.0,142.315,142.3447,141.8495,142.1169,33713.0
2024-07-29 11:15:00,143.49,143.55,143.22,143.32,16927.0,142.107,142.1664,141.8396,141.9387,16927.0
2024-07-29 11:20:00,143.34,143.62,143.32,143.52,17532.0,141.9585,142.2358,141.9387,142.1367,17532.0
2024-07-29 11:25:00,143.52,143.91,143.49,143.81,22613.0,142.1367,142.523,142.107,142.4239,22613.0
2024-07-29 11:30:00,143.78,143.78,142.74,142.92,39256.0,142.3942,142.3942,141.3643,141.5425,39256.0
2024-07-29 11:35:00,142.95,143.44,142.9,143.3,22508.0,141.5722,142.0575,141.5227,141.9189,22508.0
2024-07-29 11:40:00,143.23,143.65,143.23,143.56,14432.0,141.8495,142.2655,141.8495,142.1763,14432.0
2024-07-29 11:45:00,143.62,144.54,143.57,144.53,39153.0,142.2358,143.1469,142.1863,143.137,39153.0
2024-07-29 11:50:00,144.57,144.74,144.46,144.61,31215.0,143.1766,143.345,143.0677,143.2162,31215.0
2024-07-29 11:55:00,144.63,145.14,144.63,145.01,19764.0,143.236,143.7411,143.236,143.6124,19764.0
2024-07-29 12:00:00,145.09,145.31,145.05,145.24,15996.0,143.6916,143.9095,143.652,143.8402,15996.0
2024-07-29 12:05:00,145.31,145.61,145.31,145.47,41074.0,143.9095,144.2066,143.9095,144.0679,41074.0
2024-07-29 12:10:00,145.44,145.8,145.36,145.75,20950.0,144.0382,144.3948,143.959,144.3452,20950.0
2024-07-29 12:15:00,145.74,145.91,145.59,145.83,30060.0,144.3353,144.5037,144.1868,144.4245,30060.0
2024-07-29 12:20:00,145.82,145.9,145.65,145.68,22468.0,144.4146,144.4938,144.2462,144.2759,22468.0
2024-07-29 12:25:00,145.68,145.68,145.21,145.32,51224.0,144.2759,144.2759,143.8104,143.9194,51224.0
2024-07-29 12:30:00,145.28,145.74,145.25,145.41,20016.0,143.8798,144.3353,143.8501,144.0085,20016.0
2024-07-29 12:35:00,145.4,145.68,145.39,145.55,26009.0,143.9986,144.2759,143.9887,144.1472,26009.0
2024-07-29 12:40:00,145.57,145.83,145.43,145.55,12833.0,144.167,144.4245,144.0283,144.1472,12833.0
2024-07-29 12:45:00,145.56,145.77,145.54,145.7,11916.0,144.1571,144.365,144.1373,144.2957,11916.0
2024-07-29 12:50:00,145.73,145.75,145.21,145.74,16040.0,144.3254,144.3452,143.8104,144.3353,16040.0
2024-07-29 12:55:00,145.72,145.81,145.43,145.43,6894.0,144.3155,144.4047,144.0283,144.0283,6894.0
2024-07-29 13:00:00,145.47,145.68,145.38,145.51,11500.0,144.0679,144.2759,143.9788,144.1076,11500.0
2024-07-29 13:05:00,145.58,145.62,145.41,145.6,3269.0,144.1769,144.2165,144.0085,144.1967,3269.0
2024-07-29 13:10:00,145.66,146.12,145.65,145.81,22554.0,144.2561,144.7117,144.2462,144.4047,22554.0
2024-07-29 13:15:00,145.83,145.94,145.37,145.69,13937.0,144.4245,144.5334,143.9689,144.2858,13937.0
2024-07-29 13:20:00,145.67,145.7,145.31,145.45,19160.0,144.266,144.2957,143.9095,144.0481,19160.0
2024-07-29 13:25:00,145.43,145.44,144.74,144.76,34553.0,144.0283,144.0382,143.345,143.3648,34553.0
2024-07-29 13:30:00,144.79,144.93,144.51,144.8,25910.0,143.3945,143.5331,143.1172,143.4044,25910.0
2024-07-29 13:35:00,144.83,145.15,144.77,145.12,15718.0,143.4341,143.751,143.3747,143.7213,15718.0
2024-07-29 13:40:00,145.17,145.29,144.92,144.96,22067.0,143.7708,143.8897,143.5232,143.5629,22067.0
2024-07-29 13:45:00,145.01,145.16,144.87,144.94,15673.0,143.6124,143.7609,143.4737,143.543,15673.0
2024-07-29 13:50:00,144.91,145.12,144.84,144.88,11139.0,143.5133,143.7213,143.444,143.4836,11139.0
2024-07-29 13:55:00,144.89,145.09,144.8,144.91,11243.0,143.4935,143.6916,143.4044,143.5133,11243.0
2024-07-29 14:00:00,144.79,144.8,144.49,144.61,24637.0,143.3945,143.4044,143.0974,143.2162,24637.0
2024-07-29 14:05:00,144.7,144.9,144.43,144.46,11826.0,143.3054,143.5034,143.038,143.0677,11826.0
2024-07-29 14:10:00,144.59,144.75,144.41,144.67,12594.0,143.1964,143.3549,143.0182,143.2757,12594.0
2024-07-29 14:15:00,144.6,144.64,144.2,144.6,32026.0,143.2063,143.2459,142.8102,143.2063,32026.0
2024-07-29 14:20:00,144.57,144.8,144.4,144.52,17904.0,143.1766,143.4044,143.0083,143.1271,17904.0
2024-07-29 14:25:00,144.54,144.6,144.46,144.52,4881.0,143.1469,143.2063,143.0677,143.1271,4881.0
2024-07-29 14:30:00,144.52,144.52,144.12,144.35,12043.0,143.1271,143.1271,142.731,142.9587,12043.0
2024-07-29 14:35:00,144.4,144.45,144.1,144.12,12273.0,143.0083,143.0578,142.7111,142.731,12273.0
2024-07-29 14:40:00,144.18,144.66,144.15,144.42,19764.0,142.7904,143.2657,142.7607,143.0281,19764.0
2024-07-29 14:45:00,144.42,144.54,144.14,144.26,16129.0,143.0281,143.1469,142.7508,142.8696,16129.0
2024-07-29 14:50:00,144.24,144.35,144.13,144.24,15320.0,142.8498,142.9587,142.7409,142.8498,15320.0
2024-07-29 14:55:00,144.27,144.72,144.22,144.66,18493.0,142.8795,143.3252,142.83,143.2657,18493.0
2024-07-29 15:00:00,144.62,144.94,144.37,144.85,41066.0,143.2261,143.543,142.9785,143.4539,41066.0
2024-07-29 15:05:00,144.86,145.02,144.57,144.62,19985.0,143.4638,143.6223,143.1766,143.2261,19985.0
2024-07-29 15:10:00,144.73,144.93,144.68,144.87,9964.0,143.3351,143.5331,143.2856,143.4737,9964.0
2024-07-29 15:15:00,144.72,144.77,144.54,144.71,14464.0,143.3252,143.3747,143.1469,143.3153,14464.0
2024-07-29 15:20:00,144.74,145.0,144.62,144.93,12428.0,143.345,143.6025,143.2261,143.5331,12428.0
2024-07-29 15:25:00,144.9,144.96,144.71,144.88,5541.0,143.5034,143.5629,143.3153,143.4836,5541.0
2024-07-29 15:30:00,144.93,144.98,144.76,144.92,33609.0,143.5331,143.5827,143.3648,143.5232,33609.0
2024-07-29 15:35:00,144.93,145.23,144.87,145.21,36489.0,143.5331,143.8303,143.4737,143.8104,36489.0
2024-07-29 15:40:00,145.13,145.35,145.13,145.2,25446.0,143.7312,143.9491,143.7312,143.8005,25446.0
2024-07-29 15:45:00,145.27,145.37,145.02,145.1,26777.0,143.8699,143.9689,143.6223,143.7015,26777.0
2024-07-29 15:50:00,145.16,145.33,144.6,144.62,46703.0,143.7609,143.9293,143.2063,143.2261,46703.0
2024-07-29 15:55:00,144.69,144.8,144.15,144.35,83213.0,143.2955,143.4044,142.7607,142.9587,83213.0
2024-07-30 09:30:00,145.51,145.81,145.24,145.61,99152.0,144.1076,144.4047,143.8402,144.2066,99152.0
2024-07-30 09:35:00,145.66,145.94,145.63,145.92,64941.0,144.2561,144.5334,144.2264,144.5136,64941.0
2024-07-30 09:40:00,145.91,146.34,145.61,145.73,95035.0,144.5037,144.9296,144.2066,144.3254,95035.0
2024-07-30 09:45:00,145.75,145.77,145.46,145.64,39862.0,144.3452,144.365,144.058,144.2363,39862.0
2024-07-30 09:50:00,145.55,145.63,145.26,145.3,34640.0,144.1472,144.2264,143.86,143.8996,34640.0
2024-07-30 09:55:00,145.37,145.54,145.09,145.46,44584.0,143.9689,144.1373,143.6916,144.058,44584.0
2024-07-30 10:00:00,145.23,145.62,144.43,144.73,73548.0,143.8303,144.2165,143.038,143.3351,73548.0
2024-07-30 10:05:00,144.81,145.41,144.7,145.08,62646.0,143.4143,144.0085,143.3054,143.6817,62646.0
2024-07-30 10:10:00,145.11,145.14,144.8,144.96,56646.0,143.7114,143.7411,143.4044,143.5629,56646.0
2024-07-30 10:15:00,144.97,145.24,144.57,144.74,51952.0,143.5728,143.8402,143.1766,143.345,51952.0
2024-07-30 10:20:00,144.8,144.84,144.32,144.58,29433.0,143.4044,143.444,142.929,143.1865,29433.0
2024-07-30 10:25:00,144.62,144.74,144.38,144.44,20036.0,143.2261,143.345,142.9884,143.0479,20036.0
2024-07-30 10:30:00,144.47,144.54,144.08,144.18,26260.0,143.0776,143.1469,142.6913,142.7904,26260.0
2024-07-30 10:35:00,144.19,144.21,143.62,144.1,50980.0,142.8003,142.8201,142.2358,142.7111,50980.0
2024-07-30 10:40:00,144.08,144.16,143.74,144.04,29896.0,142.6913,142.7706,142.3546,142.6517,29896.0
2024-07-30 10:45:00,144.05,144.37,143.96,144.07,27033.0,142.6616,142.9785,142.5725,142.6814,27033.0
2024-07-30 10:50:00,144.19,144.34,143.85,144.03,20336.0,142.8003,142.9488,142.4636,142.6418,20336.0
2024-07-30 10:55:00,144.06,144.13,143.45,143.56,34266.0,142.6715,142.7409,142.0674,142.1763,34266.0
2024-07-30 11:00:00,143.54,143.69,141.97,142.06,123455.0,142.1565,142.3051,140.6017,140.6908,123455.0
2024-07-30 11:05:00,142.06,142.07,141.48,141.9,75658.0,140.6908,140.7007,140.1164,140.5323,75658.0
2024-07-30 11:10:00,141.72,142.46,141.65,141.94,73056.0,140.3541,141.087,140.2848,140.572,73056.0
2024-07-30 11:15:00,141.96,142.46,141.86,142.46,57832.0,140.5918,141.087,140.4927,141.087,57832.0
2024-07-30 11:20:00,142.42,142.56,142.17,142.51,119470.0,141.0473,141.186,140.7997,141.1365,119470.0
2024-07-30 11:25:00,142.5,142.59,142.22,142.22,21363.0,141.1266,141.2157,140.8493,140.8493,21363.0
2024-07-30 11:30:00,142.16,142.39,141.92,141.92,25110.0,140.7898,141.0176,140.5522,140.5522,25110.0
2024-07-30 11:35:00,141.97,142.12,141.37,141.39,50319.0,140.6017,140.7502,140.0075,140.0273,50319.0
2024-07-30 11:40:00,141.47,141.49,140.97,141.17,139907.0,140.1065,140.1263,139.6113,139.8094,139907.0
2024-07-30 11:45:00,141.15,141.39,140.99,141.14,30181.0,139.7896,140.0273,139.6311,139.7797,30181.0
2024-07-30 11:50:00,141.15,141.23,140.91,141.07,31736.0,139.7896,139.8688,139.5519,139.7103,31736.0
2024-07-30 11:55:00,141.07,141.2,140.88,140.92,31556.0,139.7103,139.8391,139.5222,139.5618,31556.0
2024-07-30 12:00:00,140.95,141.29,140.72,140.85,33872.0,139.5915,139.9282,139.3637,139.4925,33872.0
2024-07-30 12:05:00,140.86,141.51,140.74,141.38,23358.0,139.5024,140.1461,139.3835,140.0174,23358.0
2024-07-30 12:10:00,141.43,141.5,141.05,141.24,28185.0,140.0669,140.1362,139.6905,139.8787,28185.0
2024-07-30 12:15:00,141.2,141.25,140.91,141.15,21214.0,139.8391,139.8886,139.5519,139.7896,21214.0
2024-07-30 12:20:00,141.21,141.21,140.56,140.63,29174.0,139.849,139.849,139.2053,139.2746,29174.0
2024-07-30 12:25:00,140.62,141.17,140.62,141.15,13978.0,139.2647,139.8094,139.2647,139.7896,13978.0
2024-07-30 12:30:00,141.14,141.14,140.8,140.87,16258.0,139.7797,139.7797,139.443,139.5123,16258.0
2024-07-30 12:35:00,140.88,141.4,140.69,141.27,20794.0,139.5222,140.0372,139.334,139.9084,20794.0
2024-07-30 12:40:00,141.3,141.43,141.06,141.12,31110.0,139.9381,140.0669,139.7004,139.7599,31110.0
2024-07-30 12:45:00,141.1,141.17,140.78,140.82,29431.0,139.7401,139.8094,139.4231,139.4628,29431.0
2024-07-30 12:50:00,140.77,140.99,139.93,140.0,64798.0,139.4132,139.6311,138.5813,138.6507,64798.0
2024-07-30 12:55:00,140.03,140.15,139.55,139.57,60874.0,138.6804,138.7992,138.205,138.2248,60874.0
2024-07-30 13:00:00,139.66,139.94,139.32,139.83,64458.0,138.3139,138.5912,137.9772,138.4823,64458.0
2024-07-30 13:05:00,139.7,140.32,139.67,140.32,57344.0,138.3536,138.9676,138.3238,138.9676,57344.0
2024-07-30 13:10:00,140.44,140.59,140.12,140.56,23483.0,139.0864,139.235,138.7695,139.2053,23483.0
2024-07-30 13:15:00,140.5,140.71,140.3,140.63,33647.0,139.1458,139.3538,138.9478,139.2746,33647.0
2024-07-30 13:20:00,140.65,140.98,140.57,140.81,34765.0,139.2944,139.6212,139.2152,139.4529,34765.0
2024-07-30 13:25:00,140.8,140.91,140.38,140.9,31566.0,139.443,139.5519,139.027,139.542,31566.0
2024-07-30 13:30:00,140.87,141.0,140.65,141.0,22336.0,139.5123,139.641,139.2944,139.641,22336.0
2024-07-30 13:35:00,140.94,141.61,140.86,141.49,69920.0,139.5816,140.2451,139.5024,140.1263,69920.0
2024-07-30 13:40:00,141.45,141.58,141.2,141.56,46244.0,140.0867,140.2154,139.8391,140.1956,46244.0
2024-07-30 13:45:00,141.54,141.67,141.29,141.65,62646.0,140.1758,140.3046,139.9282,140.2848,62646.0
2024-07-30 13:50:00,141.66,141.67,141.31,141.38,29545.0,140.2947,140.3046,139.948,140.0174,29545.0
2024-07-30 13:55:00,141.46,141.62,141.35,141.55,11749.0,140.0966,140.255,139.9877,140.1857,11749.0
2024-07-30 14:00:00,141.55,141.75,141.35,141.44,33275.0,140.1857,140.3838,139.9877,140.0768,33275.0
2024-07-30 14:05:00,141.5,141.83,141.49,141.79,43524.0,140.1362,140.463,140.1263,140.4234,43524.0
2024-07-30 14:10:00,141.82,142.09,141.75,141.93,42100.0,140.4531,140.7205,140.3838,140.5621,42100.0
2024-07-30 14:15:00,142.0,142.43,141.99,142.37,34985.0,140.6314,141.0572,140.6215,140.9978,34985.0
2024-07-30 14:20:00,142.32,142.6,142.07,142.37,68283.0,140.9483,141.2256,140.7007,140.9978,68283.0
2024-07-30 14:25:00,142.33,142.35,141.75,142.03,82855.0,140.9582,140.978,140.3838,140.6611,82855.0
2024-07-30 14:30:00,142.04,142.13,141.81,141.93,22291.0,140.671,140.7601,140.4432,140.5621,22291.0
2024-07-30 14:35:00,141.9,142.26,141.88,142.1,40909.0,140.5323,140.8889,140.5125,140.7304,40909.0
2024-07-30 14:40:00,142.24,142.24,141.95,142.0,20615.0,140.8691,140.8691,140.5819,140.6314,20615.0
2024-07-30 14:45:00,142.08,142.09,141.32,141.44,64915.0,140.7106,140.7205,139.9579,140.0768,64915.0
2024-07-30 14:50:00,141.54,141.77,141.43,141.57,31458.0,140.1758,140.4036,140.0669,140.2055,31458.0
2024-07-30 14:55:00,141.63,141.67,141.29,141.64,22757.0,140.265,140.3046,139.9282,140.2749,22757.0
2024-07-30 15:00:00,141.61,141.62,141.12,141.38,18208.0,140.2451,140.255,139.7599,140.0174,18208.0
2024-07-30 15:05:00,141.45,141.68,141.38,141.43,27243.0,140.0867,140.3145,140.0174,140.0669,27243.0
2024-07-30 15:10:00,141.44,141.6,141.22,141.33,17139.0,140.0768,140.2352,139.8589,139.9678,17139.0
2024-07-30 15:15:00,141.29,141.83,141.29,141.77,15778.0,139.9282,140.463,139.9282,140.4036,15778.0
2024-07-30 15:20:00,141.82,141.97,141.65,141.88,24338.0,140.4531,140.6017,140.2848,140.5125,24338.0
2024-07-30 15:25:00,141.89,142.03,141.66,141.84,10954.0,140.5224,140.6611,140.2947,140.4729,10954.0
2024-07-30 15:30:00,141.86,141.88,141.59,141.86,26755.0,140.4927,140.5125,140.2253,140.4927,26755.0
2024-07-30 15:35:00,141.78,141.95,141.54,141.65,78205.0,140.4135,140.5819,140.1758,140.2848,78205.0
2024-07-30 15:40:00,141.7,142.15,141.51,142.14,74919.0,140.3343,140.7799,140.1461,140.77,74919.0
2024-07-30 15:45:00,142.17,143.42,142.0,143.14,133906.0,140.7997,142.0377,140.6314,141.7604,133906.0
2024-07-30 15:50:00,143.14,143.33,142.59,142.85,148619.0,141.7604,141.9486,141.2157,141.4732,148619.0
2024-07-30 15:55:00,142.76,143.15,141.87,142.11,187084.0,141.3841,141.7703,140.5026,140.7403,187084.0
2024-07-31 09:30:00,147.49,147.73,146.72,146.74,172885.0,146.0685,146.3062,145.3059,145.3257,172885.0
2024-07-31 09:35:00,146.75,147.23,146.75,147.16,127395.0,145.3356,145.811,145.3356,145.7417,127395.0
2024-07-31 09:40:00,147.17,147.65,146.43,146.52,79988.0,145.7516,146.2269,145.0187,145.1078,79988.0
2024-07-31 09:45:00,146.58,147.25,146.58,146.99,56951.0,145.1672,145.8308,145.1672,145.5733,56951.0
2024-07-31 09:50:00,147.02,147.31,146.83,147.2,67733.0,145.603,145.8902,145.4148,145.7813,67733.0
2024-07-31 09:55:00,147.2,147.41,146.88,147.3,70005.0,145.7813,145.9892,145.4644,145.8803,70005.0
2024-07-31 10:00:00,147.36,147.85,147.14,147.55,109667.0,145.9397,146.425,145.7218,146.1279,109667.0
2024-07-31 10:05:00,147.6,148.06,147.59,148.04,80309.0,146.1774,146.633,146.1675,146.6132,80309.0
2024-07-31 10:10:00,148.07,148.35,147.92,148.16,74915.0,146.6429,146.9202,146.4943,146.732,74915.0
2024-07-31 10:15:00,148.19,148.76,148.15,148.68,75630.0,146.7617,147.3262,146.7221,147.247,75630.0
2024-07-31 10:20:00,148.72,148.77,148.43,148.64,63976.0,147.2866,147.3361,146.9994,147.2074,63976.0
2024-07-31 10:25:00,148.63,148.68,148.33,148.53,37034.0,147.1975,147.247,146.9004,147.0984,37034.0
2024-07-31 10:30:00,148.61,149.29,148.61,149.25,94680.0,147.1777,147.8511,147.1777,147.8115,94680.0
2024-07-31 10:35:00,149.26,149.34,149.06,149.31,40110.0,147.8214,147.9006,147.6233,147.8709,40110.0
2024-07-31 10:40:00,149.28,149.28,148.82,148.83,42563.0,147.8412,147.8412,147.3857,147.3956,42563.0
2024-07-31 10:45:00,148.84,149.1,148.65,148.77,47634.0,147.4055,147.663,147.2173,147.3361,47634.0
2024-07-31 10:50:00,148.78,148.78,148.04,148.13,36996.0,147.346,147.346,146.6132,146.7023,36996.0
2024-07-31 10:55:00,148.11,148.85,148.1,148.78,183031.0,146.6825,147.4154,146.6726,147.346,183031.0
2024-07-31 11:00:00,148.77,148.94,148.64,148.79,30360.0,147.3361,147.5045,147.2074,147.3559,30360.0
2024-07-31 11:05:00,148.83,149.07,148.7,148.96,48307.0,147.3956,147.6332,147.2668,147.5243,48307.0
2024-07-31 11:10:00,148.91,149.06,148.74,149.06,12837.0,147.4748,147.6233,147.3064,147.6233,12837.0
2024-07-31 11:15:00,149.02,149.16,148.89,149.14,24481.0,147.5837,147.7224,147.455,147.7026,24481.0
2024-07-31 11:20:00,149.12,149.17,148.87,149.1,23944.0,147.6828,147.7323,147.4352,147.663,23944.0
2024-07-31 11:25:00,149.11,149.31,149.05,149.23,33265.0,147.6729,147.8709,147.6134,147.7917,33265.0
2024-07-31 11:30:00,149.27,149.65,149.18,149.42,62787.0,147.8313,148.2077,147.7422,147.9799,62787.0
2024-07-31 11:35:00,149.41,149.46,149.14,149.36,19715.0,147.97,148.0195,147.7026,147.9204,19715.0
2024-07-31 11:40:00,149.29,149.51,149.14,149.33,27828.0,147.8511,148.069,147.7026,147.8907,27828.0
2024-07-31 11:45:00,149.32,149.42,149.19,149.31,20578.0,147.8808,147.9799,147.7521,147.8709,20578.0
2024-07-31 11:50:00,149.26,149.26,148.81,148.9,25813.0,147.8214,147.8214,147.3757,147.4649,25813.0
2024-07-31 11:55:00,148.82,148.99,148.54,148.85,36441.0,147.3857,147.554,147.1084,147.4154,36441.0
2024-07-31 12:00:00,148.87,149.19,148.81,148.83,20944.0,147.4352,147.7521,147.3757,147.3956,20944.0
2024-07-31 12:05:00,148.78,148.94,148.65,148.91,21797.0,147.346,147.5045,147.2173,147.4748,21797.0
2024-07-31 12:10:00,148.81,149.11,148.79,149.11,17482.0,147.3757,147.6729,147.3559,147.6729,17482.0
2024-07-31 12:15:00,149.08,149.15,148.94,149.01,24058.0,147.6431,147.7125,147.5045,147.5738,24058.0
2024-07-31 12:20:00,149.05,149.12,148.89,148.89,7256.0,147.6134,147.6828,147.455,147.455,7256.0
2024-07-31 12:25:00,148.85,148.85,148.56,148.79,16777.0,147.4154,147.4154,147.1282,147.3559,16777.0
2024-07-31 12:30:00,148.72,148.93,148.59,148.86,18816.0,147.2866,147.4946,147.1579,147.4253,18816.0
2024-07-31 12:35:00,148.82,148.85,148.61,148.7,12840.0,147.3857,147.4154,147.1777,147.2668,12840.0
2024-07-31 12:40:00,148.7,148.82,148.59,148.8,12413.0,147.2668,147.3857,147.1579,147.3658,12413.0
2024-07-31 12:45:00,148.82,148.99,148.82,148.99,13174.0,147.3857,147.554,147.3857,147.554,13174.0
2024-07-31 12:50:00,148.95,149.03,148.6,148.65,20726.0,147.5144,147.5936,147.1678,147.2173,20726.0
2024-07-31 12:55:00,148.71,148.76,148.41,148.44,11707.0,147.2767,147.3262,146.9796,147.0093,11707.0
2024-07-31 13:00:00,148.45,148.84,148.33,148.8,17890.0,147.0192,147.4055,146.9004,147.3658,17890.0
2024-07-31 13:05:00,148.81,149.09,148.79,148.83,27883.0,147.3757,147.6531,147.3559,147.3956,27883.0
2024-07-31 13:10:00,148.85,149.06,148.79,149.01,57039.0,147.4154,147.6233,147.3559,147.5738,57039.0
2024-07-31 13:15:00,148.99,149.07,148.83,148.99,22118.0,147.554,147.6332,147.3956,147.554,22118.0
2024-07-31 13:20:00,148.98,149.08,148.77,148.78,31033.0,147.5441,147.6431,147.3361,147.346,31033.0
2024-07-31 13:25:00,148.69,148.78,148.28,148.6,32735.0,147.2569,147.346,146.8509,147.1678,32735.0
2024-07-31 13:30:00,148.58,148.58,147.59,147.72,81196.0,147.148,147.148,146.1675,146.2963,81196.0
2024-07-31 13:35:00,147.7,148.05,147.7,147.89,44739.0,146.2764,146.6231,146.2764,146.4646,44739.0
2024-07-31 13:40:00,147.94,148.14,147.24,147.97,56185.0,146.5141,146.7122,145.8209,146.5438,56185.0
2024-07-31 13:45:00,147.97,148.33,147.89,148.29,20251.0,146.5438,146.9004,146.4646,146.8608,20251.0
2024-07-31 13:50:00,148.43,148.92,148.42,148.91,30171.0,146.9994,147.4847,146.9895,147.4748,30171.0
2024-07-31 13:55:00,148.88,148.88,148.43,148.43,16492.0,147.4451,147.4451,146.9994,146.9994,16492.0
2024-07-31 14:00:00,148.57,148.81,147.88,148.46,155310.0,147.1381,147.3757,146.4547,147.0291,155310.0
2024-07-31 14:05:00,148.56,149.17,148.56,148.72,55565.0,147.1282,147.7323,147.1282,147.2866,55565.0
2024-07-31 14:10:00,148.71,149.08,148.67,149.03,36413.0,147.2767,147.6431,147.2371,147.5936,36413.0
2024-07-31 14:15:00,149.03,149.33,148.87,149.29,41878.0,147.5936,147.8907,147.4352,147.8511,41878.0
2024-07-31 14:20:00,149.24,149.32,148.98,149.24,43144.0,147.8016,147.8808,147.5441,147.8016,43144.0
2024-07-31 14:25:00,149.21,149.3,149.01,149.09,21656.0,147.7719,147.861,147.5738,147.6531,21656.0
2024-07-31 14:30:00,149.11,150.11,149.11,149.77,91151.0,147.6729,148.6632,147.6729,148.3265,91151.0
2024-07-31 14:35:00,149.69,149.75,148.72,149.37,52748.0,148.2473,148.3067,147.2866,147.9304,52748.0
2024-07-31 14:40:00,149.46,150.3,149.35,150.23,51846.0,148.0195,148.8514,147.9105,148.7821,51846.0
2024-07-31 14:45:00,150.24,150.92,150.03,150.83,100361.0,148.792,149.4654,148.584,149.3763,100361.0
2024-07-31 14:50:00,150.93,151.08,150.52,150.71,77285.0,149.4753,149.6239,149.0693,149.2574,77285.0
2024-07-31 14:55:00,150.7,150.89,150.38,150.75,57586.0,149.2475,149.4357,148.9306,149.2971,57586.0
2024-07-31 15:00:00,150.76,150.98,150.11,150.17,37765.0,149.307,149.5248,148.6632,148.7226,37765.0
2024-07-31 15:05:00,150.13,150.55,150.07,150.09,79199.0,148.683,149.099,148.6236,148.6434,79199.0
2024-07-31 15:10:00,150.13,150.5,149.84,150.02,101073.0,148.683,149.0495,148.3958,148.5741,101073.0
2024-07-31 15:15:00,150.02,150.61,148.83,148.94,107588.0,148.5741,149.1584,147.3956,147.5045,107588.0
2024-07-31 15:20:00,148.91,149.69,148.52,148.52,100818.0,147.4748,148.2473,147.0885,147.0885,100818.0
2024-07-31 15:25:00,148.54,148.83,147.76,148.05,111640.0,147.1084,147.3956,146.3359,146.6231,111640.0
2024-07-31 15:30:00,148.14,148.77,147.8,148.54,135095.0,146.7122,147.3361,146.3755,147.1084,135095.0
2024-07-31 15:35:00,148.56,149.37,148.56,148.99,84774.0,147.1282,147.9304,147.1282,147.554,84774.0
2024-07-31 15:40:00,148.94,150.08,148.94,149.91,95366.0,147.5045,148.6335,147.5045,148.4651,95366.0
2024-07-31 15:45:00,149.87,150.02,149.03,149.41,83574.0,148.4255,148.5741,147.5936,147.97,83574.0
2024-07-31 15:50:00,149.39,149.91,148.15,149.02,178556.0,147.9502,148.4651,146.7221,147.5837,178556.0
2024-07-31 15:55:00,149.03,149.34,148.58,148.66,253386.0,147.5936,147.9006,147.148,147.2272,253386.0
2024-08-01 09:30:00,150.37,151.14,150.24,151.09,176038.0,148.9207,149.6833,148.792,149.6338,176038.0
2024-08-01 09:35:00,151.05,151.2,150.61,151.11,138513.0,149.5942,149.7427,149.1584,149.6536,138513.0
2024-08-01 09:40:00,151.1,152.1,150.99,151.98,148227.0,149.6437,150.634,149.5347,150.5152,148227.0
2024-08-01 09:45:00,151.98,152.2,151.8,152.01,89983.0,150.5152,150.7331,150.3369,150.5449,89983.0
2024-08-01 09:50:00,151.91,151.97,151.08,151.49,68839.0,150.4459,150.5053,149.6239,150.0299,68839.0
2024-08-01 09:55:00,151.48,152.02,151.35,151.47,55214.0,150.02,150.5548,149.8913,150.0101,55214.0
2024-08-01 10:00:00,151.45,151.74,150.78,150.89,104695.0,149.9903,150.2775,149.3268,149.4357,104695.0
2024-08-01 10:05:00,150.89,150.97,149.92,150.02,114081.0,149.4357,149.5149,148.4751,148.5741,114081.0
2024-08-01 10:10:00,150.03,150.54,149.87,149.96,64066.0,148.584,149.0891,148.4255,148.5147,64066.0
2024-08-01 10:15:00,149.98,150.1,149.24,149.45,67150.0,148.5345,148.6533,147.8016,148.0096,67150.0
2024-08-01 10:20:00,149.44,149.61,148.39,149.0,112863.0,147.9997,148.168,146.9598,147.5639,112863.0
2024-08-01 10:25:00,149.0,149.09,148.12,148.14,89105.0,147.5639,147.6531,146.6924,146.7122,89105.0
2024-08-01 10:30:00,148.18,148.48,147.47,148.25,90196.0,146.7518,147.0489,146.0487,146.8211,90196.0
2024-08-01 10:35:00,148.22,148.24,147.18,147.64,91085.0,146.7914,146.8112,145.7615,146.217,91085.0
2024-08-01 10:40:00,147.67,147.79,147.01,147.19,60111.0,146.2467,146.3656,145.5931,145.7714,60111.0
2024-08-01 10:45:00,147.21,147.22,146.06,146.2,139593.0,145.7912,145.8011,144.6523,144.7909,139593.0
2024-08-01 10:50:00,146.13,146.93,146.13,146.54,65823.0,144.7216,145.5139,144.7216,145.1276,65823.0
2024-08-01 10:55:00,146.56,146.89,146.13,146.19,43819.0,145.1474,145.4743,144.7216,144.781,43819.0
2024-08-01 11:00:00,146.18,146.36,145.14,145.14,79889.0,144.7711,144.9494,143.7411,143.7411,79889.0
2024-08-01 11:05:00,145.19,145.64,145.05,145.26,92810.0,143.7906,144.2363,143.652,143.86,92810.0
2024-08-01 11:10:00,145.24,145.55,145.2,145.29,47760.0,143.8402,144.1472,143.8005,143.8897,47760.0
2024-08-01 11:15:00,145.29,145.96,145.19,145.72,59881.0,143.8897,144.5532,143.7906,144.3155,59881.0
2024-08-01 11:20:00,145.73,145.93,145.07,145.37,68719.0,144.3254,144.5235,143.6718,143.9689,68719.0
2024-08-01 11:25:00,145.32,145.76,145.01,145.09,43275.0,143.9194,144.3551,143.6124,143.6916,43275.0
2024-08-01 11:30:00,145.11,145.42,144.79,144.9,89257.0,143.7114,144.0184,143.3945,143.5034,89257.0
2024-08-01 11:35:00,144.92,144.97,144.55,144.63,59040.0,143.5232,143.5728,143.1568,143.236,59040.0
2024-08-01 11:40:00,144.61,144.61,143.85,143.91,154331.0,143.2162,143.2162,142.4636,142.523,154331.0
2024-08-01 11:45:00,143.91,143.95,143.53,143.84,99826.0,142.523,142.5626,142.1466,142.4537,99826.0
2024-08-01 11:50:00,143.81,144.44,143.77,144.17,67483.0,142.4239,143.0479,142.3843,142.7805,67483.0
2024-08-01 11:55:00,144.19,144.6,143.93,143.95,84169.0,142.8003,143.2063,142.5428,142.5626,84169.0
2024-08-01 12:00:00,144.0,144.59,143.83,144.53,58832.0,142.6121,143.1964,142.4437,143.137,58832.0
2024-08-01 12:05:00,144.48,145.2,144.35,144.89,77748.0,143.0875,143.8005,142.9587,143.4935,77748.0
2024-08-01 12:10:00,144.88,145.02,144.47,144.9,54976.0,143.4836,143.6223,143.0776,143.5034,54976.0
2024-08-01 12:15:00,144.88,145.34,144.67,144.73,147763.0,143.4836,143.9392,143.2757,143.3351,147763.0
2024-08-01 12:20:00,144.77,144.87,143.78,143.8,53529.0,143.3747,143.4737,142.3942,142.414,53529.0
2024-08-01 12:25:00,143.85,144.35,143.74,144.25,64182.0,142.4636,142.9587,142.3546,142.8597,64182.0
2024-08-01 12:30:00,144.22,144.22,143.66,143.66,33932.0,142.83,142.83,142.2754,142.2754,33932.0
2024-08-01 12:35:00,143.73,144.07,143.25,143.25,52311.0,142.3447,142.6814,141.8693,141.8693,52311.0
2024-08-01 12:40:00,143.19,143.33,142.76,143.18,60659.0,141.8099,141.9486,141.3841,141.8,60659.0
2024-08-01 12:45:00,143.15,143.49,143.05,143.37,28041.0,141.7703,142.107,141.6713,141.9882,28041.0
2024-08-01 12:50:00,143.32,143.34,142.72,143.28,40597.0,141.9387,141.9585,141.3444,141.899,40597.0
2024-08-01 12:55:00,143.4,143.57,143.09,143.15,32784.0,142.0179,142.1863,141.7109,141.7703,32784.0
2024-08-01 13:00:00,143.2,143.34,142.83,143.24,30614.0,141.8198,141.9585,141.4534,141.8594,30614.0
2024-08-01 13:05:00,143.18,143.18,142.35,142.54,50881.0,141.8,141.8,140.978,141.1662,50881.0
2024-08-01 13:10:00,142.54,142.62,142.28,142.33,25999.0,141.1662,141.2454,140.9087,140.9582,25999.0
2024-08-01 13:15:00,142.37,142.52,141.97,141.99,60082.0,140.9978,141.1464,140.6017,140.6215,60082.0
2024-08-01 13:20:00,141.97,142.11,141.78,141.88,41775.0,140.6017,140.7403,140.4135,140.5125,41775.0
2024-08-01 13:25:00,141.89,142.29,141.64,141.98,52033.0,140.5224,140.9186,140.2749,140.6116,52033.0
2024-08-01 13:30:00,142.01,142.01,141.67,141.7,26957.0,140.6413,140.6413,140.3046,140.3343,26957.0
2024-08-01 13:35:00,141.79,141.85,141.02,141.04,51931.0,140.4234,140.4828,139.6608,139.6806,51931.0
2024-08-01 13:40:00,141.06,141.16,140.67,140.97,70052.0,139.7004,139.7995,139.3142,139.6113,70052.0
2024-08-01 13:45:00,140.94,141.26,140.62,140.8,54309.0,139.5816,139.8985,139.2647,139.443,54309.0
2024-08-01 13:50:00,140.73,141.61,140.53,141.59,68959.0,139.3736,140.2451,139.1756,140.2253,68959.0
2024-08-01 13:55:00,141.58,142.24,141.14,142.21,96525.0,140.2154,140.8691,139.7797,140.8394,96525.0
2024-08-01 14:00:00,142.17,142.46,141.47,141.47,47737.0,140.7997,141.087,140.1065,140.1065,47737.0
2024-08-01 14:05:00,141.48,141.81,141.19,141.23,35362.0,140.1164,140.4432,139.8292,139.8688,35362.0
2024-08-01 14:10:00,141.23,141.4,140.8,140.87,54866.0,139.8688,140.0372,139.443,139.5123,54866.0
2024-08-01 14:15:00,141.0,141.02,140.32,140.41,62516.0,139.641,139.6608,138.9676,139.0567,62516.0
2024-08-01 14:20:00,140.47,141.09,140.44,140.81,29344.0,139.1161,139.7302,139.0864,139.4529,29344.0
2024-08-01 14:25:00,140.68,140.68,139.99,140.39,69937.0,139.3241,139.3241,138.6408,139.0369,69937.0
2024-08-01 14:30:00,140.31,140.45,139.95,140.11,52132.0,138.9577,139.0963,138.6011,138.7596,52132.0
2024-08-01 14:35:00,140.1,140.48,140.09,140.4,39509.0,138.7497,139.126,138.7398,139.0468,39509.0
2024-08-01 14:40:00,140.39,140.77,139.95,140.1,47109.0,139.0369,139.4132,138.6011,138.7497,47109.0
2024-08-01 14:45:00,140.03,140.25,139.69,139.78,71138.0,138.6804,138.8983,138.3436,138.4328,71138.0
2024-08-01 14:50:00,139.76,140.33,139.76,139.87,45416.0,138.413,138.9775,138.413,138.5219,45416.0
2024-08-01 14:55:00,139.81,140.42,139.8,140.12,40234.0,138.4625,139.0666,138.4526,138.7695,40234.0
2024-08-01 15:00:00,140.09,140.62,140.01,140.46,80189.0,138.7398,139.2647,138.6606,139.1062,80189.0
2024-08-01 15:05:00,140.41,140.51,139.92,140.39,33441.0,139.0567,139.1557,138.5714,139.0369,33441.0
2024-08-01 15:10:00,140.39,141.01,140.26,140.64,63828.0,139.0369,139.6509,138.9082,139.2845,63828.0
2024-08-01 15:15:00,140.51,140.96,140.28,140.94,32317.0,139.1557,139.6014,138.928,139.5816,32317.0
2024-08-01 15:20:00,140.95,141.12,140.56,141.03,52684.0,139.5915,139.7599,139.2053,139.6707,52684.0
2024-08-01 15:25:00,141.03,141.51,140.87,141.3,61001.0,139.6707,140.1461,139.5123,139.9381,61001.0
2024-08-01 15:30:00,141.5,141.93,141.25,141.34,85586.0,140.1362,140.5621,139.8886,139.9777,85586.0
2024-08-01 15:35:00,141.47,142.12,141.34,142.06,39317.0,140.1065,140.7502,139.9777,140.6908,39317.0
2024-08-01 15:40:00,142.07,142.07,141.11,141.28,74320.0,140.7007,140.7007,139.75,139.9183,74320.0
2024-08-01 15:45:00,141.27,142.53,141.27,142.26,105056.0,139.9084,141.1563,139.9084,140.8889,105056.0
2024-08-01 15:50:00,142.26,142.99,141.32,141.64,376530.0,140.8889,141.6118,139.9579,140.2749,376530.0
2024-08-01 15:55:00,141.67,142.74,141.66,142.59,707539.0,140.3046,141.3643,140.2947,141.2157,707539.0
2024-08-02 09:30:00,136.7,136.78,135.36,135.44,536699.0,135.3825,135.4617,134.0554,134.1346,536699.0
2024-08-02 09:35:00,135.37,137.21,135.37,137.2,285712.0,134.0653,135.8876,134.0653,135.8776,285712.0
2024-08-02 09:40:00,137.15,137.68,136.87,137.07,268289.0,135.8281,136.353,135.5508,135.7489,268289.0
2024-08-02 09:45:00,137.07,137.45,136.03,136.68,194105.0,135.7489,136.1252,134.7189,135.3627,194105.0
2024-08-02 09:50:00,136.68,137.2,135.93,136.03,192408.0,135.3627,135.8776,134.6199,134.7189,192408.0
2024-08-02 09:55:00,136.06,136.4,135.27,135.45,194929.0,134.7486,135.0854,133.9662,134.1445,194929.0
2024-08-02 10:00:00,135.46,136.08,135.24,135.24,269800.0,134.1544,134.7684,133.9365,133.9365,269800.0
2024-08-02 10:05:00,135.26,135.26,133.08,133.49,291420.0,133.9563,133.9563,131.7974,132.2034,291420.0
2024-08-02 10:10:00,133.45,133.48,131.97,132.09,246105.0,132.1638,132.1935,130.6981,130.8169,246105.0
2024-08-02 10:15:00,132.13,133.19,132.13,132.29,231084.0,130.8565,131.9063,130.8565,131.015,231084.0
2024-08-02 10:20:00,132.3,132.61,131.86,132.09,266488.0,131.0249,131.3319,130.5891,130.8169,266488.0
2024-08-02 10:25:00,132.09,133.02,132.03,132.59,194350.0,130.8169,131.7379,130.7575,131.3121,194350.0
2024-08-02 10:30:00,132.56,133.19,132.29,132.43,189524.0,131.2824,131.9063,131.015,131.1536,189524.0
2024-08-02 10:35:00,132.4,132.47,131.52,131.52,180314.0,131.1239,131.1932,130.2524,130.2524,180314.0
2024-08-02 10:40:00,131.56,132.27,131.42,131.93,174398.0,130.292,130.9952,130.1534,130.6584,174398.0
2024-08-02 10:45:00,131.94,133.13,131.85,133.13,177298.0,130.6683,131.8469,130.5792,131.8469,177298.0
2024-08-02 10:50:00,133.12,133.35,132.17,132.2,170119.0,131.837,132.0648,130.8961,130.9258,170119.0
2024-08-02 10:55:00,132.24,132.49,131.43,131.57,132007.0,130.9655,131.213,130.1633,130.3019,132007.0
2024-08-02 11:00:00,131.61,131.84,131.25,131.36,102611.0,130.3415,130.5693,129.985,130.0939,102611.0
2024-08-02 11:05:00,131.45,131.65,131.14,131.55,85322.0,130.1831,130.3811,129.8761,130.2821,85322.0
2024-08-02 11:10:00,131.46,132.27,131.33,131.57,197140.0,130.193,130.9952,130.0642,130.3019,197140.0
2024-08-02 11:15:00,131.53,131.96,131.44,131.48,116986.0,130.2623,130.6882,130.1732,130.2128,116986.0
2024-08-02 11:20:00,131.54,131.98,131.08,131.9,101346.0,130.2722,130.708,129.8166,130.6287,101346.0
2024-08-02 11:25:00,131.92,132.14,131.27,131.71,91301.0,130.6485,130.8664,130.0048,130.4406,91301.0
2024-08-02 11:30:00,131.74,132.27,131.56,132.16,134293.0,130.4703,130.9952,130.292,130.8862,134293.0
2024-08-02 11:35:00,132.16,133.2,131.96,132.79,168817.0,130.8862,131.9162,130.6882,131.5102,168817.0
2024-08-02 11:40:00,132.75,133.77,132.73,133.74,151512.0,131.4705,132.4807,131.4507,132.451,151512.0
2024-08-02 11:45:00,133.74,134.04,133.23,133.62,116957.0,132.451,132.7481,131.9459,132.3322,116957.0
2024-08-02 11:50:00,133.65,133.83,133.2,133.23,129632.0,132.3619,132.5401,131.9162,131.9459,129632.0
2024-08-02 11:55:00,133.26,134.37,133.26,133.89,134744.0,131.9756,133.0749,131.9756,132.5996,134744.0
2024-08-02 12:00:00,133.9,134.26,133.48,134.21,131434.0,132.6095,132.966,132.1935,132.9165,131434.0
2024-08-02 12:05:00,134.2,134.41,133.66,133.72,90965.0,132.9066,133.1145,132.3718,132.4312,90965.0
2024-08-02 12:10:00,133.72,133.74,132.98,133.39,130151.0,132.4312,132.451,131.6983,132.1044,130151.0
2024-08-02 12:15:00,133.37,134.08,133.29,134.08,38543.0,132.0846,132.7877,132.0053,132.7877,38543.0
2024-08-02 12:20:00,134.06,134.63,133.96,134.13,79291.0,132.7679,133.3324,132.6689,132.8372,79291.0
2024-08-02 12:25:00,134.1,134.68,133.97,134.32,97150.0,132.8075,133.3819,132.6788,133.0254,97150.0
2024-08-02 12:30:00,134.32,134.56,133.86,134.32,72608.0,133.0254,133.2631,132.5698,133.0254,72608.0
2024-08-02 12:35:00,134.34,134.42,133.89,134.26,53415.0,133.0452,133.1244,132.5996,132.966,53415.0
2024-08-02 12:40:00,134.24,134.96,134.24,134.5,93463.0,132.9462,133.6592,132.9462,133.2037,93463.0
2024-08-02 12:45:00,134.46,134.66,133.88,133.99,91871.0,133.1641,133.3621,132.5896,132.6986,91871.0
2024-08-02 12:50:00,133.92,133.93,132.95,133.0,89116.0,132.6293,132.6392,131.6686,131.7181,89116.0
2024-08-02 12:55:00,133.04,133.56,132.64,133.15,80227.0,131.7577,132.2727,131.3616,131.8667,80227.0
2024-08-02 13:00:00,133.16,133.46,132.61,132.92,71491.0,131.8766,132.1737,131.3319,131.6389,71491.0
2024-08-02 13:05:00,132.99,133.37,132.91,133.28,57503.0,131.7082,132.0846,131.629,131.9954,57503.0
2024-08-02 13:10:00,133.26,133.77,132.79,133.67,67284.0,131.9756,132.4807,131.5102,132.3817,67284.0
2024-08-02 13:15:00,133.63,133.76,133.22,133.42,72362.0,132.3421,132.4708,131.936,132.1341,72362.0
2024-08-02 13:20:00,133.46,133.5,132.72,132.75,57335.0,132.1737,132.2133,131.4408,131.4705,57335.0
2024-08-02 13:25:00,132.75,133.12,132.57,132.65,66778.0,131.4705,131.837,131.2923,131.3715,66778.0
2024-08-02 13:30:00,132.62,132.74,132.26,132.57,64138.0,131.3418,131.4606,130.9853,131.2923,64138.0
2024-08-02 13:35:00,132.58,132.6,132.28,132.39,33341.0,131.3022,131.322,131.0051,131.114,33341.0
2024-08-02 13:40:00,132.36,132.48,131.98,132.35,48716.0,131.0843,131.2031,130.708,131.0744,48716.0
2024-08-02 13:45:00,132.34,132.65,132.1,132.1,74637.0,131.0645,131.3715,130.8268,130.8268,74637.0
2024-08-02 13:50:00,132.12,132.45,131.9,131.98,34362.0,130.8466,131.1734,130.6287,130.708,34362.0
2024-08-02 13:55:00,132.02,132.48,131.98,132.35,35509.0,130.7476,131.2031,130.708,131.0744,35509.0
2024-08-02 14:00:00,132.34,132.34,131.83,132.05,47113.0,131.0645,131.0645,130.5594,130.7773,47113.0
2024-08-02 14:05:00,132.01,132.49,132.01,132.06,37407.0,130.7377,131.213,130.7377,130.7872,37407.0
2024-08-02 14:10:00,132.05,132.32,132.02,132.11,25756.0,130.7773,131.0447,130.7476,130.8367,25756.0
2024-08-02 14:15:00,132.07,132.2,131.83,132.08,27880.0,130.7971,130.9258,130.5594,130.807,27880.0
2024-08-02 14:20:00,132.03,132.83,132.02,132.76,58308.0,130.7575,131.5498,130.7476,131.4804,58308.0
2024-08-02 14:25:00,132.83,133.58,132.74,133.58,77280.0,131.5498,132.2925,131.4606,132.2925,77280.0
2024-08-02 14:30:00,133.56,134.07,133.36,133.58,103874.0,132.2727,132.7778,132.0747,132.2925,103874.0
2024-08-02 14:35:00,133.48,133.57,132.96,133.16,68052.0,132.1935,132.2826,131.6785,131.8766,68052.0
2024-08-02 14:40:00,133.15,133.47,133.1,133.24,34437.0,131.8667,132.1836,131.8172,131.9558,34437.0
2024-08-02 14:45:00,133.12,133.68,132.85,133.15,64153.0,131.837,132.3916,131.5696,131.8667,64153.0
2024-08-02 14:50:00,133.18,133.42,133.01,133.39,41111.0,131.8964,132.1341,131.728,132.1044,41111.0
2024-08-02 14:55:00,133.38,133.68,132.86,132.94,69356.0,132.0945,132.3916,131.5795,131.6587,69356.0
2024-08-02 15:00:00,133.1,133.57,132.88,133.19,63142.0,131.8172,132.2826,131.5993,131.9063,63142.0
2024-08-02 15:05:00,133.2,133.38,132.68,133.31,49442.0,131.9162,132.0945,131.4012,132.0251,49442.0
2024-08-02 15:10:00,133.23,133.57,132.87,133.55,58634.0,131.9459,132.2826,131.5894,132.2628,58634.0
2024-08-02 15:15:00,133.54,133.8,133.34,133.58,43187.0,132.2529,132.5104,132.0549,132.2925,43187.0
2024-08-02 15:20:00,133.58,133.71,133.09,133.51,44516.0,132.2925,132.4213,131.8073,132.2232,44516.0
2024-08-02 15:25:00,133.51,134.22,133.34,134.02,71704.0,132.2232,132.9264,132.0549,132.7283,71704.0
2024-08-02 15:30:00,133.99,134.45,133.84,133.93,110498.0,132.6986,133.1542,132.55,132.6392,110498.0
2024-08-02 15:35:00,133.93,134.02,132.94,132.94,112555.0,132.6392,132.7283,131.6587,131.6587,112555.0
2024-08-02 15:40:00,132.94,133.66,132.75,133.66,55936.0,131.6587,132.3718,131.4705,132.3718,55936.0
2024-08-02 15:45:00,133.6,134.08,133.38,133.38,59447.0,132.3123,132.7877,132.0945,132.0945,59447.0
2024-08-02 15:50:00,133.43,133.76,132.6,133.76,192645.0,132.144,132.4708,131.322,132.4708,192645.0
2024-08-02 15:55:00,133.89,134.66,133.81,134.53,192034.0,132.5996,133.3621,132.5203,133.2334,192034.0
2024-08-05 09:30:00,118.32,119.58,117.29,118.81,540551.0,117.1796,118.4275,116.1595,117.6649,540551.0
2024-08-05 09:35:00,118.81,121.55,118.31,121.4,400726.0,117.6649,120.3785,117.1697,120.2299,400726.0
2024-08-05 09:40:00,121.37,121.42,119.45,120.27,410919.0,120.2002,120.2497,118.2987,119.1108,410919.0
2024-08-05 09:45:00,120.16,122.44,120.0,122.33,464068.0,119.0019,121.2599,118.8434,121.151,464068.0
2024-08-05 09:50:00,122.28,123.16,121.59,121.84,416233.0,121.1014,121.973,120.4181,120.6657,416233.0
2024-08-05 09:55:00,121.82,122.09,121.0,121.02,189763.0,120.6459,120.9133,119.8338,119.8536,189763.0
2024-08-05 10:00:00,121.07,125.35,121.07,124.03,315149.0,119.9031,124.1419,119.9031,122.8346,315149.0
2024-08-05 10:05:00,123.91,124.45,122.23,122.7,204088.0,122.7157,123.2505,121.0519,121.5174,204088.0
2024-08-05 10:10:00,122.71,122.94,121.53,122.88,134926.0,121.5273,121.7551,120.3587,121.6957,134926.0
2024-08-05 10:15:00,122.75,123.48,122.16,123.28,165946.0,121.5669,122.2899,120.9826,122.0918,165946.0
2024-08-05 10:20:00,123.24,123.39,121.4,121.87,170932.0,122.0522,122.2008,120.2299,120.6954,170932.0
2024-08-05 10:25:00,121.89,122.98,120.55,120.61,142874.0,120.7152,121.7947,119.3881,119.4475,142874.0
2024-08-05 10:30:00,120.61,122.64,120.57,122.61,144101.0,119.4475,121.458,119.4079,121.4283,144101.0
2024-08-05 10:35:00,122.7,123.03,121.65,122.48,98008.0,121.5174,121.8442,120.4775,121.2995,98008.0
2024-08-05 10:40:00,122.44,122.74,121.7,121.78,105078.0,121.2599,121.557,120.527,120.6063,105078.0
2024-08-05 10:45:00,121.81,122.65,121.59,122.0,113079.0,120.636,121.4679,120.4181,120.8241,113079.0
2024-08-05 10:50:00,121.97,124.0,121.47,123.52,151297.0,120.7944,122.8049,120.2993,122.3295,151297.0
2024-08-05 10:55:00,123.48,123.59,121.75,121.92,86178.0,122.2899,122.3988,120.5766,120.7449,86178.0
2024-08-05 11:00:00,121.91,122.42,121.12,121.91,105952.0,120.735,121.2401,119.9526,120.735,105952.0
2024-08-05 11:05:00,121.92,124.59,121.92,124.18,151420.0,120.7449,123.3892,120.7449,122.9831,151420.0
2024-08-05 11:10:00,124.14,124.9,123.62,124.5,202717.0,122.9435,123.6962,122.4285,123.3001,202717.0
2024-08-05 11:15:00,124.47,125.05,124.22,124.39,100775.0,123.2703,123.8448,123.0228,123.1911,100775.0
2024-08-05 11:20:00,124.35,125.34,124.18,125.32,106237.0,123.1515,124.132,122.9831,124.1121,106237.0
2024-08-05 11:25:00,125.3,125.33,124.28,124.44,101541.0,124.0923,124.1221,123.0822,123.2406,101541.0
2024-08-05 11:30:00,124.37,125.24,124.21,124.79,117170.0,123.1713,124.0329,123.0128,123.5873,117170.0
2024-08-05 11:35:00,124.69,126.13,124.48,125.6,170900.0,123.4882,124.9143,123.2802,124.3895,170900.0
2024-08-05 11:40:00,125.53,125.68,124.43,124.66,90733.0,124.3201,124.4687,123.2307,123.4585,90733.0
2024-08-05 11:45:00,124.7,125.37,124.41,124.56,63120.0,123.4981,124.1617,123.2109,123.3595,63120.0
2024-08-05 11:50:00,124.59,125.03,123.96,124.87,82820.0,123.3892,123.8249,122.7653,123.6665,82820.0
2024-08-05 11:55:00,124.77,125.16,124.42,124.96,66614.0,123.5675,123.9537,123.2208,123.7556,66614.0
2024-08-05 12:00:00,125.13,125.65,124.43,125.36,47157.0,123.924,124.439,123.2307,124.1518,47157.0
2024-08-05 12:05:00,125.36,125.71,124.86,125.64,41708.0,124.1518,124.4984,123.6566,124.4291,41708.0
2024-08-05 12:10:00,125.61,125.88,125.21,125.75,59306.0,124.3994,124.6668,124.0032,124.538,59306.0
2024-08-05 12:15:00,125.82,126.4,125.71,126.4,61101.0,124.6073,125.1817,124.4984,125.1817,61101.0
2024-08-05 12:20:00,126.37,126.72,125.94,126.65,64495.0,125.152,125.4987,124.7262,125.4293,64495.0
2024-08-05 12:25:00,126.67,127.35,126.55,127.32,99522.0,125.4491,126.1226,125.3303,126.0929,99522.0
2024-08-05 12:30:00,127.33,127.33,126.02,126.22,115986.0,126.1028,126.1028,124.8054,125.0035,115986.0
2024-08-05 12:35:00,126.09,126.1,125.07,125.43,53361.0,124.8747,124.8846,123.8646,124.2211,53361.0
2024-08-05 12:40:00,125.52,125.91,124.98,125.21,48633.0,124.3102,124.6965,123.7754,124.0032,48633.0
2024-08-05 12:45:00,125.1,125.15,124.5,124.69,49998.0,123.8943,123.9438,123.3001,123.4882,49998.0
2024-08-05 12:50:00,124.7,124.7,124.0,124.0,39854.0,123.4981,123.4981,122.8049,122.8049,39854.0
2024-08-05 12:55:00,123.93,124.17,123.46,123.78,53860.0,122.7355,122.9732,122.2701,122.587,53860.0
2024-08-05 13:00:00,123.77,124.17,123.55,123.64,29344.0,122.5771,122.9732,122.3592,122.4483,29344.0
2024-08-05 13:05:00,123.69,124.6,123.35,124.17,32790.0,122.4979,123.3991,122.1611,122.9732,32790.0
2024-08-05 13:10:00,124.1,124.57,123.78,124.31,37199.0,122.9039,123.3694,122.587,123.1119,37199.0
2024-08-05 13:15:00,124.21,124.82,124.21,124.61,42943.0,123.0128,123.617,123.0128,123.409,42943.0
2024-08-05 13:20:00,124.66,125.11,124.5,124.68,38889.0,123.4585,123.9042,123.3001,123.4783,38889.0
2024-08-05 13:25:00,124.66,125.23,124.32,124.41,42290.0,123.4585,124.023,123.1218,123.2109,42290.0
2024-08-05 13:30:00,124.4,124.88,124.25,124.85,24593.0,123.201,123.6764,123.0525,123.6467,24593.0
2024-08-05 13:35:00,124.75,124.97,124.41,124.7,16346.0,123.5476,123.7655,123.2109,123.4981,16346.0
2024-08-05 13:40:00,124.7,125.29,124.44,124.66,45452.0,123.4981,124.0824,123.2406,123.4585,45452.0
2024-08-05 13:45:00,124.63,124.81,124.26,124.34,30663.0,123.4288,123.6071,123.0624,123.1416,30663.0
2024-08-05 13:50:00,124.32,124.78,124.21,124.24,13088.0,123.1218,123.5774,123.0128,123.0426,13088.0
2024-08-05 13:55:00,124.31,124.62,123.73,123.92,21079.0,123.1119,123.4189,122.5375,122.7256,21079.0
2024-08-05 14:00:00,123.92,123.97,122.96,123.13,66994.0,122.7256,122.7752,121.7749,121.9433,66994.0
2024-08-05 14:05:00,123.08,123.73,123.02,123.55,28079.0,121.8937,122.5375,121.8343,122.3592,28079.0
2024-08-05 14:10:00,123.52,123.79,122.96,123.05,27923.0,122.3295,122.5969,121.7749,121.864,27923.0
2024-08-05 14:15:00,123.11,123.8,122.95,123.53,20006.0,121.9234,122.6068,121.765,122.3394,20006.0
2024-08-05 14:20:00,123.66,123.83,123.27,123.36,35154.0,122.4681,122.6365,122.0819,122.171,35154.0
2024-08-05 14:25:00,123.38,123.99,123.38,123.86,20851.0,122.1908,122.795,122.1908,122.6662,20851.0
2024-08-05 14:30:00,123.83,124.17,123.54,123.58,29926.0,122.6365,122.9732,122.3493,122.3889,29926.0
2024-08-05 14:35:00,123.5,123.84,122.98,123.04,39038.0,122.3097,122.6464,121.7947,121.8541,39038.0
2024-08-05 14:40:00,123.03,123.08,121.99,122.05,70899.0,121.8442,121.8937,120.8142,120.8737,70899.0
2024-08-05 14:45:00,122.04,122.31,121.44,121.44,83262.0,120.8638,121.1312,120.2695,120.2695,83262.0
2024-08-05 14:50:00,121.56,122.57,121.55,121.79,43635.0,120.3884,121.3887,120.3785,120.6162,43635.0
2024-08-05 14:55:00,121.8,121.91,121.35,121.38,91988.0,120.6261,120.735,120.1804,120.2101,91988.0
2024-08-05 15:00:00,121.61,122.5,121.55,122.47,96844.0,120.4379,121.3193,120.3785,121.2896,96844.0
2024-08-05 15:05:00,122.42,122.42,121.53,121.57,33050.0,121.2401,121.2401,120.3587,120.3983,33050.0
2024-08-05 15:10:00,121.5,121.94,121.19,121.19,42745.0,120.329,120.7647,120.022,120.022,42745.0
2024-08-05 15:15:00,121.22,121.54,121.12,121.34,46061.0,120.0517,120.3686,119.9526,120.1705,46061.0
2024-08-05 15:20:00,121.31,122.05,121.28,121.8,54230.0,120.1408,120.8737,120.1111,120.6261,54230.0
2024-08-05 15:25:00,121.87,122.14,121.5,121.95,52523.0,120.6954,120.9628,120.329,120.7746,52523.0
2024-08-05 15:30:00,121.96,122.28,121.25,121.83,62280.0,120.7845,121.1014,120.0814,120.6558,62280.0
2024-08-05 15:35:00,121.79,122.31,121.59,121.79,82973.0,120.6162,121.1312,120.4181,120.6162,82973.0
2024-08-05 15:40:00,121.8,121.99,121.02,121.07,41134.0,120.6261,120.8142,119.8536,119.9031,41134.0
2024-08-05 15:45:00,121.03,121.4,120.82,121.04,73657.0,119.8635,120.2299,119.6555,119.8734,73657.0
2024-08-05 15:50:00,121.06,122.03,120.79,121.46,156216.0,119.8932,120.8539,119.6258,120.2894,156216.0
2024-08-05 15:55:00,121.46,122.97,121.44,122.68,234315.0,120.2894,121.7848,120.2695,121.4976,234315.0
2024-08-06 09:30:00,123.92,124.84,123.54,124.07,198278.0,122.7256,123.6368,122.3493,122.8742,198278.0
2024-08-06 09:35:00,123.92,124.38,123.73,124.19,101889.0,122.7256,123.1812,122.5375,122.993,101889.0
2024-08-06 09:40:00,124.17,124.43,122.97,123.37,168707.0,122.9732,123.2307,121.7848,122.1809,168707.0
2024-08-06 09:45:00,123.41,124.4,122.96,124.3,109456.0,122.2206,123.201,121.7749,123.102,109456.0
2024-08-06 09:50:00,124.22,125.78,123.98,125.67,118497.0,123.0228,124.5677,122.7851,124.4588,118497.0
2024-08-06 09:55:00,125.62,126.2,125.34,125.79,95369.0,124.4093,124.9837,124.132,124.5776,95369.0
2024-08-06 10:00:00,125.81,126.45,125.29,126.44,138391.0,124.5974,125.2313,124.0824,125.2214,138391.0
2024-08-06 10:05:00,126.39,127.27,125.92,127.19,89236.0,125.1718,126.0434,124.7064,125.9641,89236.0
2024-08-06 10:10:00,127.19,127.26,126.47,126.75,107817.0,125.9641,126.0335,125.2511,125.5284,107817.0
2024-08-06 10:15:00,126.75,127.17,126.25,127.06,60522.0,125.5284,125.9443,125.0332,125.8354,60522.0
2024-08-06 10:20:00,127.05,127.37,126.7,127.28,59214.0,125.8255,126.1424,125.4788,126.0533,59214.0
2024-08-06 10:25:00,127.29,127.51,126.47,126.48,105988.0,126.0632,126.281,125.2511,125.261,105988.0
2024-08-06 10:30:00,126.56,126.84,126.0,126.8,48079.0,125.3402,125.6175,124.7856,125.5779,48079.0
2024-08-06 10:35:00,126.89,127.74,126.76,127.33,46809.0,125.667,126.5088,125.5383,126.1028,46809.0
2024-08-06 10:40:00,127.34,128.04,127.17,127.95,54377.0,126.1127,126.8059,125.9443,126.7168,54377.0
2024-08-06 10:45:00,127.94,129.1,127.81,128.84,107211.0,126.7069,127.8557,126.5782,127.5982,107211.0
2024-08-06 10:50:00,128.71,128.87,128.2,128.5,55843.0,127.4695,127.6279,126.9644,127.2615,55843.0
2024-08-06 10:55:00,128.51,128.51,127.9,128.33,43894.0,127.2714,127.2714,126.6673,127.0931,43894.0
2024-08-06 11:00:00,128.25,128.52,128.1,128.27,25624.0,127.0139,127.2813,126.8654,127.0337,25624.0
2024-08-06 11:05:00,128.25,128.6,128.16,128.37,23131.0,127.0139,127.3605,126.9248,127.1328,23131.0
2024-08-06 11:10:00,128.42,128.42,127.48,127.75,53236.0,127.1823,127.1823,126.2513,126.5187,53236.0
2024-08-06 11:15:00,127.67,127.9,127.13,127.57,112232.0,126.4395,126.6673,125.9047,126.3405,112232.0
2024-08-06 11:20:00,127.52,127.61,126.98,127.27,42437.0,126.2909,126.3801,125.7562,126.0434,42437.0
2024-08-06 11:25:00,127.25,127.51,126.16,126.18,50109.0,126.0235,126.281,124.9441,124.9639,50109.0
2024-08-06 11:30:00,126.2,127.13,126.16,127.04,65745.0,124.9837,125.9047,124.9441,125.8156,65745.0
2024-08-06 11:35:00,127.12,127.37,126.65,127.13,37214.0,125.8948,126.1424,125.4293,125.9047,37214.0
2024-08-06 11:40:00,127.13,127.47,126.87,127.37,41354.0,125.9047,126.2414,125.6472,126.1424,41354.0
2024-08-06 11:45:00,127.38,128.12,127.07,128.06,41530.0,126.1523,126.8852,125.8453,126.8257,41530.0
2024-08-06 11:50:00,128.13,128.69,128.08,128.29,38534.0,126.8951,127.4497,126.8455,127.0535,38534.0
2024-08-06 11:55:00,128.39,128.68,128.28,128.57,22344.0,127.1526,127.4398,127.0436,127.3308,22344.0
2024-08-06 12:00:00,128.67,128.99,128.43,128.74,68170.0,127.4299,127.7468,127.1922,127.4992,68170.0
2024-08-06 12:05:00,128.66,128.89,128.44,128.66,18544.0,127.42,127.6477,127.2021,127.42,18544.0
2024-08-06 12:10:00,128.72,129.01,128.6,129.01,21206.0,127.4794,127.7666,127.3605,127.7666,21206.0
2024-08-06 12:15:00,129.01,129.39,128.9,129.28,45605.0,127.7666,128.1429,127.6576,128.034,45605.0
2024-08-06 12:20:00,129.23,129.33,128.66,128.94,22120.0,127.9845,128.0835,127.42,127.6973,22120.0
2024-08-06 12:25:00,128.91,128.93,128.41,128.8,25873.0,127.6675,127.6874,127.1724,127.5586,25873.0
2024-08-06 12:30:00,128.73,128.97,128.58,128.9,20934.0,127.4893,127.727,127.3407,127.6576,20934.0
2024-08-06 12:35:00,128.91,128.91,128.35,128.84,22425.0,127.6675,127.6675,127.1129,127.5982,22425.0
2024-08-06 12:40:00,128.8,129.05,128.8,128.81,19589.0,127.5586,127.8062,127.5586,127.5685,19589.0
2024-08-06 12:45:00,128.81,129.19,128.81,128.84,25798.0,127.5685,127.9448,127.5685,127.5982,25798.0
2024-08-06 12:50:00,128.87,130.05,128.87,129.96,67891.0,127.6279,128.7966,127.6279,128.7074,67891.0
2024-08-06 12:55:00,129.94,130.16,129.83,129.86,53246.0,128.6876,128.9055,128.5787,128.6084,53246.0
2024-08-06 13:00:00,129.94,130.26,129.7,130.08,31894.0,128.6876,129.0045,128.4499,128.8263,31894.0
2024-08-06 13:05:00,130.02,130.13,129.73,129.93,30406.0,128.7669,128.8758,128.4796,128.6777,30406.0
2024-08-06 13:10:00,129.95,130.02,129.76,129.87,13068.0,128.6975,128.7669,128.5094,128.6183,13068.0
2024-08-06 13:15:00,129.96,130.0,129.59,129.74,31643.0,128.7074,128.747,128.341,128.4895,31643.0
2024-08-06 13:20:00,129.77,130.03,129.46,129.7,23303.0,128.5193,128.7768,128.2122,128.4499,23303.0
2024-08-06 13:25:00,129.65,130.03,129.59,130.0,24456.0,128.4004,128.7768,128.341,128.747,24456.0
2024-08-06 13:30:00,130.09,130.19,129.87,130.04,45579.0,128.8362,128.9352,128.6183,128.7867,45579.0
2024-08-06 13:35:00,130.07,130.32,129.91,130.13,37179.0,128.8164,129.064,128.6579,128.8758,37179.0
2024-08-06 13:40:00,130.15,130.23,129.63,129.93,25234.0,128.8956,128.9748,128.3806,128.6777,25234.0
2024-08-06 13:45:00,129.82,130.06,129.56,130.0,22089.0,128.5688,128.8065,128.3113,128.747,22089.0
2024-08-06 13:50:00,130.03,130.25,129.89,130.19,22845.0,128.7768,128.9946,128.6381,128.9352,22845.0
2024-08-06 13:55:00,130.26,130.45,129.97,130.09,27406.0,129.0045,129.1927,128.7173,128.8362,27406.0
2024-08-06 14:00:00,130.11,130.16,129.73,129.77,33537.0,128.856,128.9055,128.4796,128.5193,33537.0
2024-08-06 14:05:00,129.9,129.9,129.36,129.48,44622.0,128.648,128.648,128.1132,128.2321,44622.0
2024-08-06 14:10:00,129.53,129.83,129.5,129.6,25225.0,128.2816,128.5787,128.2519,128.3509,25225.0
2024-08-06 14:15:00,129.56,130.22,129.56,130.19,35013.0,128.3113,128.9649,128.3113,128.9352,35013.0
2024-08-06 14:20:00,130.19,130.71,130.15,130.59,53635.0,128.9352,129.4502,128.8956,129.3314,53635.0
2024-08-06 14:25:00,130.62,130.78,130.49,130.76,30608.0,129.3611,129.5195,129.2323,129.4997,30608.0
2024-08-06 14:30:00,130.79,131.14,130.46,131.12,36082.0,129.5294,129.8761,129.2026,129.8562,36082.0
2024-08-06 14:35:00,131.11,131.28,130.98,131.07,45323.0,129.8463,130.0147,129.7176,129.8067,45323.0
2024-08-06 14:40:00,131.07,131.14,130.83,131.1,22658.0,129.8067,129.8761,129.569,129.8364,22658.0
2024-08-06 14:45:00,131.13,131.37,130.97,131.23,31877.0,129.8662,130.1038,129.7077,129.9652,31877.0
2024-08-06 14:50:00,131.15,131.35,130.99,131.21,36994.0,129.886,130.084,129.7275,129.9454,36994.0
2024-08-06 14:55:00,131.22,131.25,129.74,129.75,94803.0,129.9553,129.985,128.4895,128.4995,94803.0
2024-08-06 15:00:00,129.77,129.81,128.44,128.59,120776.0,128.5193,128.5589,127.2021,127.3506,120776.0
2024-08-06 15:05:00,128.64,128.93,128.06,128.66,151536.0,127.4002,127.6874,126.8257,127.42,151536.0
2024-08-06 15:10:00,128.62,129.1,128.5,128.75,65225.0,127.3803,127.8557,127.2615,127.5091,65225.0
2024-08-06 15:15:00,128.77,128.8,128.03,128.52,43024.0,127.5289,127.5586,126.796,127.2813,43024.0
2024-08-06 15:20:00,128.53,129.82,128.35,129.77,53757.0,127.2912,128.5688,127.1129,128.5193,53757.0
2024-08-06 15:25:00,129.79,129.87,129.01,129.22,55672.0,128.5391,128.6183,127.7666,127.9746,55672.0
2024-08-06 15:30:00,129.22,129.4,128.83,129.24,41278.0,127.9746,128.1528,127.5883,127.9944,41278.0
2024-08-06 15:35:00,129.16,129.45,128.9,128.9,40935.0,127.9151,128.2023,127.6576,127.6576,40935.0
2024-08-06 15:40:00,128.93,129.14,128.45,128.45,31772.0,127.6874,127.8953,127.212,127.212,31772.0
2024-08-06 15:45:00,128.4,128.81,127.6,127.67,120379.0,127.1625,127.5685,126.3702,126.4395,120379.0
2024-08-06 15:50:00,127.61,128.29,126.7,126.82,161771.0,126.3801,127.0535,125.4788,125.5977,161771.0
2024-08-06 15:55:00,126.84,127.12,125.86,126.01,212003.0,125.6175,125.8948,124.6469,124.7955,212003.0
2024-08-07 09:30:00,130.55,131.0,130.2,130.69,224543.0,129.2917,129.7374,128.9451,129.4304,224543.0
2024-08-07 09:35:00,130.75,131.76,130.63,131.43,214348.0,129.4898,130.4901,129.371,130.1633,214348.0
2024-08-07 09:40:00,131.39,131.64,130.96,131.48,75334.0,130.1236,130.3712,129.6978,130.2128,75334.0
2024-08-07 09:45:00,131.55,131.91,131.24,131.71,85441.0,130.2821,130.6386,129.9751,130.4406,85441.0
2024-08-07 09:50:00,131.65,131.97,131.5,131.82,48033.0,130.3811,130.6981,130.2326,130.5495,48033.0
2024-08-07 09:55:00,131.79,132.43,131.45,132.35,101858.0,130.5198,131.1536,130.1831,131.0744,101858.0
2024-08-07 10:00:00,132.37,132.76,131.72,131.74,115016.0,131.0942,131.4804,130.4505,130.4703,115016.0
2024-08-07 10:05:00,131.75,132.43,131.44,132.32,74307.0,130.4802,131.1536,130.1732,131.0447,74307.0
2024-08-07 10:10:00,132.4,132.5,131.78,131.91,45639.0,131.1239,131.2229,130.5099,130.6386,45639.0
2024-08-07 10:15:00,131.88,132.07,130.69,130.88,101702.0,130.6089,130.7971,129.4304,129.6186,101702.0
2024-08-07 10:20:00,130.98,131.66,130.92,131.32,62485.0,129.7176,130.391,129.6582,130.0543,62485.0
2024-08-07 10:25:00,131.39,131.39,130.37,130.65,91046.0,130.1236,130.1236,129.1135,129.3908,91046.0
2024-08-07 10:30:00,130.75,131.23,130.52,130.91,82477.0,129.4898,129.9652,129.262,129.6483,82477.0
2024-08-07 10:35:00,130.91,131.22,130.66,130.67,66476.0,129.6483,129.9553,129.4007,129.4106,66476.0
2024-08-07 10:40:00,130.68,131.67,130.66,131.67,54732.0,129.4205,130.4009,129.4007,130.4009,54732.0
2024-08-07 10:45:00,131.7,132.35,131.64,132.11,46744.0,130.4307,131.0744,130.3712,130.8367,46744.0
2024-08-07 10:50:00,132.07,132.27,131.7,131.79,27712.0,130.7971,130.9952,130.4307,130.5198,27712.0
2024-08-07 10:55:00,131.79,132.13,131.72,131.94,16907.0,130.5198,130.8565,130.4505,130.6683,16907.0
2024-08-07 11:00:00,131.98,132.3,131.6,132.24,16144.0,130.708,131.0249,130.3316,130.9655,16144.0
2024-08-07 11:05:00,132.23,132.44,132.0,132.16,30078.0,130.9555,131.1635,130.7278,130.8862,30078.0
2024-08-07 11:10:00,132.23,132.31,131.34,131.44,36061.0,130.9555,131.0348,130.0741,130.1732,36061.0
2024-08-07 11:15:00,131.47,131.64,130.91,131.2,37672.0,130.2029,130.3712,129.6483,129.9355,37672.0
2024-08-07 11:20:00,131.16,131.34,130.97,131.13,20062.0,129.8959,130.0741,129.7077,129.8662,20062.0
2024-08-07 11:25:00,131.01,131.37,130.83,131.29,17629.0,129.7473,130.1038,129.569,130.0246,17629.0
2024-08-07 11:30:00,131.35,131.56,131.14,131.17,18505.0,130.084,130.292,129.8761,129.9058,18505.0
2024-08-07 11:35:00,131.39,131.59,131.23,131.28,22715.0,130.1236,130.3217,129.9652,130.0147,22715.0
2024-08-07 11:40:00,131.3,131.38,130.24,130.32,32046.0,130.0345,130.1137,128.9847,129.064,32046.0
2024-08-07 11:45:00,130.22,130.38,129.48,129.84,75709.0,128.9649,129.1234,128.2321,128.5886,75709.0
2024-08-07 11:50:00,129.83,130.32,129.71,130.23,61137.0,128.5787,129.064,128.4598,128.9748,61137.0
2024-08-07 11:55:00,130.14,130.37,129.93,130.23,14632.0,128.8857,129.1135,128.6777,128.9748,14632.0
2024-08-07 12:00:00,130.06,130.12,128.6,128.83,56870.0,128.8065,128.8659,127.3605,127.5883,56870.0
2024-08-07 12:05:00,128.79,129.39,128.73,129.22,55367.0,127.5487,128.1429,127.4893,127.9746,55367.0
2024-08-07 12:10:00,129.14,129.7,129.0,129.68,39806.0,127.8953,128.4499,127.7567,128.4301,39806.0
2024-08-07 12:15:00,129.59,129.74,129.35,129.43,22999.0,128.341,128.4895,128.1033,128.1825,22999.0
2024-08-07 12:20:00,129.4,130.05,129.31,130.02,40978.0,128.1528,128.7966,128.0637,128.7669,40978.0
2024-08-07 12:25:00,130.02,130.23,129.69,129.93,23490.0,128.7669,128.9748,128.44,128.6777,23490.0
2024-08-07 12:30:00,129.92,130.0,129.61,130.0,36237.0,128.6678,128.747,128.3608,128.747,36237.0
2024-08-07 12:35:00,129.87,129.96,129.55,129.55,4275.0,128.6183,128.7074,128.3014,128.3014,4275.0
2024-08-07 12:40:00,129.58,129.77,128.83,128.83,40368.0,128.3311,128.5193,127.5883,127.5883,40368.0
2024-08-07 12:45:00,128.86,129.14,128.34,128.41,52901.0,127.618,127.8953,127.103,127.1724,52901.0
2024-08-07 12:50:00,128.33,128.42,127.75,128.09,62423.0,127.0931,127.1823,126.5187,126.8555,62423.0
2024-08-07 12:55:00,128.0,128.43,127.93,128.03,64368.0,126.7663,127.1922,126.697,126.796,64368.0
2024-08-07 13:00:00,127.98,128.27,127.48,127.83,51530.0,126.7465,127.0337,126.2513,126.598,51530.0
2024-08-07 13:05:00,127.75,128.07,127.18,127.19,26195.0,126.5187,126.8356,125.9542,125.9641,26195.0
2024-08-07 13:10:00,127.21,127.36,126.55,126.86,129831.0,125.9839,126.1325,125.3303,125.6373,129831.0
2024-08-07 13:15:00,126.76,126.79,126.02,126.37,71263.0,125.5383,125.568,124.8054,125.152,71263.0
2024-08-07 13:20:00,126.35,127.29,126.35,127.25,106716.0,125.1322,126.0632,125.1322,126.0235,106716.0
2024-08-07 13:25:00,127.24,127.74,126.93,127.0,63455.0,126.0136,126.5088,125.7066,125.776,63455.0
2024-08-07 13:30:00,126.94,127.5,126.94,127.47,37775.0,125.7165,126.2711,125.7165,126.2414,37775.0
2024-08-07 13:35:00,127.43,127.96,127.4,127.61,41154.0,126.2018,126.7267,126.1721,126.3801,41154.0
2024-08-07 13:40:00,127.53,127.76,126.99,127.06,45764.0,126.3008,126.5286,125.7661,125.8354,45764.0
2024-08-07 13:45:00,127.01,127.26,126.0,126.05,71796.0,125.7859,126.0335,124.7856,124.8351,71796.0
2024-08-07 13:50:00,126.08,126.25,125.67,126.04,87360.0,124.8648,125.0332,124.4588,124.8252,87360.0
2024-08-07 13:55:00,125.98,126.03,125.44,125.83,73538.0,124.7658,124.8153,124.231,124.6172,73538.0
2024-08-07 14:00:00,125.78,125.96,125.46,125.48,36311.0,124.5677,124.746,124.2508,124.2706,36311.0
2024-08-07 14:05:00,125.65,125.76,124.98,125.11,78083.0,124.439,124.5479,123.7754,123.9042,78083.0
2024-08-07 14:10:00,125.14,125.2,124.35,124.41,66933.0,123.9339,123.9933,123.1515,123.2109,66933.0
2024-08-07 14:15:00,124.34,124.69,123.96,124.23,100527.0,123.1416,123.4882,122.7653,123.0327,100527.0
2024-08-07 14:20:00,124.2,124.77,124.17,124.55,106410.0,123.0029,123.5675,122.9732,123.3496,106410.0
2024-08-07 14:25:00,124.58,125.22,124.56,124.84,82229.0,123.3793,124.0131,123.3595,123.6368,82229.0
2024-08-07 14:30:00,124.74,124.89,124.1,124.23,59676.0,123.5377,123.6863,122.9039,123.0327,59676.0
2024-08-07 14:35:00,124.22,124.59,123.95,124.36,55492.0,123.0228,123.3892,122.7554,123.1614,55492.0
2024-08-07 14:40:00,124.29,124.8,124.29,124.3,68155.0,123.0921,123.5972,123.0921,123.102,68155.0
2024-08-07 14:45:00,124.41,124.59,123.54,123.96,59846.0,123.2109,123.3892,122.3493,122.7653,59846.0
2024-08-07 14:50:00,123.94,124.0,123.56,123.82,56229.0,122.7455,122.8049,122.3691,122.6266,56229.0
2024-08-07 14:55:00,123.8,124.35,123.78,123.96,74088.0,122.6068,123.1515,122.587,122.7653,74088.0
2024-08-07 15:00:00,124.11,125.52,123.89,125.52,81675.0,122.9138,124.3102,122.6959,124.3102,81675.0
2024-08-07 15:05:00,125.43,125.84,125.04,125.29,118330.0,124.2211,124.6271,123.8348,124.0824,118330.0
2024-08-07 15:10:00,125.31,125.61,124.8,124.92,50795.0,124.1022,124.3994,123.5972,123.716,50795.0
2024-08-07 15:15:00,124.96,125.54,124.95,125.41,42596.0,123.7556,124.33,123.7457,124.2013,42596.0
2024-08-07 15:20:00,125.41,125.84,124.91,125.09,29682.0,124.2013,124.6271,123.7061,123.8844,29682.0
2024-08-07 15:25:00,125.09,125.19,124.66,125.19,25345.0,123.8844,123.9834,123.4585,123.9834,25345.0
2024-08-07 15:30:00,124.97,125.45,124.64,125.04,39717.0,123.7655,124.2409,123.4387,123.8348,39717.0
2024-08-07 15:35:00,125.09,125.66,124.97,125.16,33291.0,123.8844,124.4489,123.7655,123.9537,33291.0
2024-08-07 15:40:00,125.19,125.21,124.49,124.65,41541.0,123.9834,124.0032,123.2901,123.4486,41541.0
2024-08-07 15:45:00,124.78,125.2,124.7,125.14,29854.0,123.5774,123.9933,123.4981,123.9339,29854.0
2024-08-07 15:50:00,125.11,125.19,123.46,123.64,137922.0,123.9042,123.9834,122.2701,122.4483,137922.0
2024-08-07 15:55:00,123.65,123.77,122.96,123.38,208408.0,122.4582,122.5771,121.7749,122.1908,208408.0
2024-08-08 09:30:00,127.07,127.36,126.53,127.16,118032.0,125.8453,126.1325,125.3105,125.9344,118032.0
2024-08-08 09:35:00,127.13,127.4,126.44,126.82,80393.0,125.9047,126.1721,125.2214,125.5977,80393.0
2024-08-08 09:40:00,126.81,127.23,126.37,126.4,77348.0,125.5878,126.0037,125.152,125.1817,77348.0
2024-08-08 09:45:00,126.47,126.95,125.72,125.98,136577.0,125.2511,125.7264,124.5083,124.7658,136577.0
2024-08-08 09:50:00,126.07,127.48,125.6,127.44,88302.0,124.8549,126.2513,124.3895,126.2117,88302.0
2024-08-08 09:55:00,127.3,127.89,127.2,127.85,103992.0,126.0731,126.6574,125.974,126.6178,103992.0
2024-08-08 10:00:00,127.9,128.89,127.6,128.8,109784.0,126.6673,127.6477,126.3702,127.5586,109784.0
2024-08-08 10:05:00,128.74,128.84,128.09,128.58,64110.0,127.4992,127.5982,126.8555,127.3407,64110.0
2024-08-08 10:10:00,128.58,128.83,128.21,128.82,44028.0,127.3407,127.5883,126.9743,127.5784,44028.0
2024-08-08 10:15:00,128.79,129.37,128.66,128.89,101861.0,127.5487,128.1231,127.42,127.6477,101861.0
2024-08-08 10:20:00,128.95,129.3,128.54,129.25,69401.0,127.7072,128.0538,127.3011,128.0043,69401.0
2024-08-08 10:25:00,129.2,129.99,129.11,129.9,78450.0,127.9548,128.7371,127.8656,128.648,78450.0
2024-08-08 10:30:00,129.92,129.94,129.47,129.77,45817.0,128.6678,128.6876,128.2222,128.5193,45817.0
2024-08-08 10:35:00,129.8,130.2,129.63,129.83,50900.0,128.549,128.9451,128.3806,128.5787,50900.0
2024-08-08 10:40:00,129.85,130.01,129.43,129.43,38376.0,128.5985,128.7569,128.1825,128.1825,38376.0
2024-08-08 10:45:00,129.43,130.23,129.43,130.17,39012.0,128.1825,128.9748,128.1825,128.9154,39012.0
2024-08-08 10:50:00,130.21,130.31,129.86,129.93,34125.0,128.955,129.0541,128.6084,128.6777,34125.0
2024-08-08 10:55:00,129.91,130.16,129.74,130.13,28484.0,128.6579,128.9055,128.4895,128.8758,28484.0
2024-08-08 11:00:00,130.15,130.15,129.7,130.02,12671.0,128.8956,128.8956,128.4499,128.7669,12671.0
2024-08-08 11:05:00,130.02,130.18,129.73,129.91,11039.0,128.7669,128.9253,128.4796,128.6579,11039.0
2024-08-08 11:10:00,129.96,130.04,128.96,129.02,66359.0,128.7074,128.7867,127.7171,127.7765,66359.0
2024-08-08 11:15:00,129.12,129.24,128.88,128.99,51803.0,127.8755,127.9944,127.6378,127.7468,51803.0
2024-08-08 11:20:00,129.03,130.0,129.03,129.94,28544.0,127.7864,128.747,127.7864,128.6876,28544.0
2024-08-08 11:25:00,129.99,130.33,129.86,129.87,41947.0,128.7371,129.0739,128.6084,128.6183,41947.0
2024-08-08 11:30:00,129.89,130.29,129.88,130.04,30861.0,128.6381,129.0342,128.6282,128.7867,30861.0
2024-08-08 11:35:00,129.94,130.06,129.6,129.81,11689.0,128.6876,128.8065,128.3509,128.5589,11689.0
2024-08-08 11:40:00,129.7,129.7,129.41,129.57,32103.0,128.4499,128.4499,128.1627,128.3212,32103.0
2024-08-08 11:45:00,129.55,129.6,129.22,129.22,18434.0,128.3014,128.3509,127.9746,127.9746,18434.0
2024-08-08 11:50:00,129.28,129.85,129.24,129.84,12861.0,128.034,128.5985,127.9944,128.5886,12861.0
2024-08-08 11:55:00,129.85,130.03,129.72,129.83,16476.0,128.5985,128.7768,128.4697,128.5787,16476.0
2024-08-08 12:00:00,129.75,130.34,129.69,130.32,15061.0,128.4995,129.0838,128.44,129.064,15061.0
2024-08-08 12:05:00,130.42,130.71,130.41,130.55,39777.0,129.163,129.4502,129.1531,129.2917,39777.0
2024-08-08 12:10:00,130.5,130.69,130.12,130.33,16988.0,129.2422,129.4304,128.8659,129.0739,16988.0
2024-08-08 12:15:00,130.3,130.4,130.06,130.33,21544.0,129.0442,129.1432,128.8065,129.0739,21544.0
2024-08-08 12:20:00,130.35,130.56,130.33,130.44,8972.0,129.0937,129.3016,129.0739,129.1828,8972.0
2024-08-08 12:25:00,130.49,130.61,130.22,130.29,13238.0,129.2323,129.3512,128.9649,129.0342,13238.0
2024-08-08 12:30:00,130.28,130.28,129.59,129.64,34799.0,129.0243,129.0243,128.341,128.3905,34799.0
2024-08-08 12:35:00,129.7,129.71,129.08,129.24,20717.0,128.4499,128.4598,127.8359,127.9944,20717.0
2024-08-08 12:40:00,129.22,129.48,129.04,129.43,35638.0,127.9746,128.2321,127.7963,128.1825,35638.0
2024-08-08 12:45:00,129.41,129.92,129.41,129.91,17817.0,128.1627,128.6678,128.1627,128.6579,17817.0
2024-08-08 12:50:00,129.88,130.2,129.63,130.15,16905.0,128.6282,128.9451,128.3806,128.8956,16905.0
2024-08-08 12:55:00,130.18,130.28,129.71,129.92,29316.0,128.9253,129.0243,128.4598,128.6678,29316.0
2024-08-08 13:00:00,129.95,130.05,129.28,129.45,37588.0,128.6975,128.7966,128.034,128.2023,37588.0
2024-08-08 13:05:00,129.35,129.83,129.12,129.83,31767.0,128.1033,128.5787,127.8755,128.5787,31767.0
2024-08-08 13:10:00,129.87,130.19,129.77,130.08,11099.0,128.6183,128.9352,128.5193,128.8263,11099.0
2024-08-08 13:15:00,130.05,130.76,129.98,130.75,31292.0,128.7966,129.4997,128.7272,129.4898,31292.0
2024-08-08 13:20:00,130.62,130.98,130.6,130.64,35525.0,129.3611,129.7176,129.3413,129.3809,35525.0
2024-08-08 13:25:00,130.72,131.4,130.7,131.38,46519.0,129.4601,130.1335,129.4403,130.1137,46519.0
2024-08-08 13:30:00,131.43,131.7,131.31,131.57,43394.0,130.1633,130.4307,130.0444,130.3019,43394.0
2024-08-08 13:35:00,131.54,131.58,131.24,131.57,45297.0,130.2722,130.3118,129.9751,130.3019,45297.0
2024-08-08 13:40:00,131.51,131.63,131.38,131.44,22398.0,130.2425,130.3613,130.1137,130.1732,22398.0
2024-08-08 13:45:00,131.45,131.67,131.41,131.55,13395.0,130.1831,130.4009,130.1435,130.2821,13395.0
2024-08-08 13:50:00,131.58,131.77,131.43,131.67,17061.0,130.3118,130.5,130.1633,130.4009,17061.0
2024-08-08 13:55:00,131.58,131.63,131.42,131.61,15015.0,130.3118,130.3613,130.1534,130.3415,15015.0
2024-08-08 14:00:00,131.46,132.04,131.44,131.99,24772.0,130.193,130.7674,130.1732,130.7179,24772.0
2024-08-08 14:05:00,131.98,132.17,131.82,131.92,29298.0,130.708,130.8961,130.5495,130.6485,29298.0
2024-08-08 14:10:00,131.89,132.1,131.84,132.04,9907.0,130.6188,130.8268,130.5693,130.7674,9907.0
2024-08-08 14:15:00,132.0,132.32,131.94,132.27,42989.0,130.7278,131.0447,130.6683,130.9952,42989.0
2024-08-08 14:20:00,132.25,132.33,132.03,132.23,23459.0,130.9754,131.0546,130.7575,130.9555,23459.0
2024-08-08 14:25:00,132.26,132.28,131.37,131.66,24109.0,130.9853,131.0051,130.1038,130.391,24109.0
2024-08-08 14:30:00,131.66,132.02,131.65,131.97,18942.0,130.391,130.7476,130.3811,130.6981,18942.0
2024-08-08 14:35:00,131.98,131.98,131.54,131.55,9024.0,130.708,130.708,130.2722,130.2821,9024.0
2024-08-08 14:40:00,131.33,131.43,131.07,131.23,43013.0,130.0642,130.1633,129.8067,129.9652,43013.0
2024-08-08 14:45:00,131.25,131.64,131.16,131.5,16474.0,129.985,130.3712,129.8959,130.2326,16474.0
2024-08-08 14:50:00,131.58,131.68,131.36,131.6,10254.0,130.3118,130.4109,130.0939,130.3316,10254.0
2024-08-08 14:55:00,131.66,131.81,131.5,131.5,15237.0,130.391,130.5396,130.2326,130.2326,15237.0
2024-08-08 15:00:00,131.44,131.47,130.87,130.89,34352.0,130.1732,130.2029,129.6087,129.6285,34352.0
2024-08-08 15:05:00,130.89,131.76,130.74,131.61,24919.0,129.6285,130.4901,129.4799,130.3415,24919.0
2024-08-08 15:10:00,131.62,131.91,131.55,131.56,17967.0,130.3514,130.6386,130.2821,130.292,17967.0
2024-08-08 15:15:00,131.57,131.69,131.34,131.44,6838.0,130.3019,130.4208,130.0741,130.1732,6838.0
2024-08-08 15:20:00,131.49,131.86,131.34,131.55,23868.0,130.2227,130.5891,130.0741,130.2821,23868.0
2024-08-08 15:25:00,131.57,131.67,130.88,130.89,26768.0,130.3019,130.4009,129.6186,129.6285,26768.0
2024-08-08 15:30:00,130.9,130.97,130.23,130.62,55709.0,129.6384,129.7077,128.9748,129.3611,55709.0
2024-08-08 15:35:00,130.58,130.82,130.15,130.61,23551.0,129.3215,129.5591,128.8956,129.3512,23551.0
2024-08-08 15:40:00,130.77,131.85,130.73,131.84,44581.0,129.5096,130.5792,129.47,130.5693,44581.0
2024-08-08 15:45:00,131.73,131.79,131.2,131.46,35080.0,130.4604,130.5198,129.9355,130.193,35080.0
2024-08-08 15:50:00,131.44,131.77,131.07,131.3,46281.0,130.1732,130.5,129.8067,130.0345,46281.0
2024-08-08 15:55:00,131.34,132.14,130.89,131.87,94060.0,130.0741,130.8664,129.6285,130.599,94060.0
2024-08-09 09:30:00,131.13,131.58,130.87,131.29,167622.0,129.8662,130.3118,129.6087,130.0246,167622.0
2024-08-09 09:35:00,131.3,132.09,130.88,131.84,112453.0,130.0345,130.8169,129.6186,130.5693,112453.0
2024-08-09 09:40:00,131.82,131.82,130.73,130.74,66561.0,130.5495,130.5495,129.47,129.4799,66561.0
2024-08-09 09:45:00,130.74,131.1,130.24,130.28,41002.0,129.4799,129.8364,128.9847,129.0243,41002.0
2024-08-09 09:50:00,130.25,130.98,130.17,130.97,45249.0,128.9946,129.7176,128.9154,129.7077,45249.0
2024-08-09 09:55:00,131.01,131.2,130.45,130.89,28381.0,129.7473,129.9355,129.1927,129.6285,28381.0
2024-08-09 10:00:00,130.66,131.57,130.4,131.57,36083.0,129.4007,130.3019,129.1432,130.3019,36083.0
2024-08-09 10:05:00,131.55,131.7,131.23,131.36,44784.0,130.2821,130.4307,129.9652,130.0939,44784.0
2024-08-09 10:10:00,131.5,132.6,131.45,132.31,97972.0,130.2326,131.322,130.1831,131.0348,97972.0
2024-08-09 10:15:00,132.34,132.44,131.61,131.71,86535.0,131.0645,131.1635,130.3415,130.4406,86535.0
2024-08-09 10:20:00,131.75,132.1,131.55,131.78,54705.0,130.4802,130.8268,130.2821,130.5099,54705.0
2024-08-09 10:25:00,131.84,132.0,131.57,131.71,17390.0,130.5693,130.7278,130.3019,130.4406,17390.0
2024-08-09 10:30:00,131.66,131.66,130.96,131.09,36098.0,130.391,130.391,129.6978,129.8265,36098.0
2024-08-09 10:35:00,131.21,131.48,130.8,131.25,25646.0,129.9454,130.2128,129.5393,129.985,25646.0
2024-08-09 10:40:00,131.32,131.85,131.29,131.3,36641.0,130.0543,130.5792,130.0246,130.0345,36641.0
2024-08-09 10:45:00,131.38,132.08,131.37,131.94,27733.0,130.1137,130.807,130.1038,130.6683,27733.0
2024-08-09 10:50:00,131.96,132.51,131.85,132.3,34364.0,130.6882,131.2329,130.5792,131.0249,34364.0
2024-08-09 10:55:00,132.29,132.84,132.23,132.38,60038.0,131.015,131.5597,130.9555,131.1041,60038.0
2024-08-09 11:00:00,132.43,132.9,132.39,132.9,25603.0,131.1536,131.6191,131.114,131.6191,25603.0
2024-08-09 11:05:00,132.98,133.22,132.66,132.73,51090.0,131.6983,131.936,131.3814,131.4507,51090.0
2024-08-09 11:10:00,132.81,132.84,132.46,132.6,33137.0,131.53,131.5597,131.1833,131.322,33137.0
2024-08-09 11:15:00,132.72,132.79,132.55,132.66,15927.0,131.4408,131.5102,131.2725,131.3814,15927.0
2024-08-09 11:20:00,132.64,132.65,132.24,132.44,25226.0,131.3616,131.3715,130.9655,131.1635,25226.0
2024-08-09 11:25:00,132.5,132.74,131.92,131.92,32413.0,131.2229,131.4606,130.6485,130.6485,32413.0
2024-08-09 11:30:00,131.94,132.42,131.82,132.42,23139.0,130.6683,131.1437,130.5495,131.1437,23139.0
2024-08-09 11:35:00,132.43,132.43,131.86,132.0,21081.0,131.1536,131.1536,130.5891,130.7278,21081.0
2024-08-09 11:40:00,132.09,132.27,131.88,132.07,12013.0,130.8169,130.9952,130.6089,130.7971,12013.0
2024-08-09 11:45:00,132.16,132.52,132.11,132.29,20638.0,130.8862,131.2428,130.8367,131.015,20638.0
2024-08-09 11:50:00,132.4,132.62,132.2,132.42,14510.0,131.1239,131.3418,130.9258,131.1437,14510.0
2024-08-09 11:55:00,132.37,132.37,131.37,131.47,40675.0,131.0942,131.0942,130.1038,130.2029,40675.0
2024-08-09 12:00:00,131.53,131.74,131.41,131.43,25282.0,130.2623,130.4703,130.1435,130.1633,25282.0
2024-08-09 12:05:00,131.48,131.67,131.28,131.39,16195.0,130.2128,130.4009,130.0147,130.1236,16195.0
2024-08-09 12:10:00,131.36,131.43,131.19,131.41,21333.0,130.0939,130.1633,129.9256,130.1435,21333.0
2024-08-09 12:15:00,131.31,131.42,131.19,131.3,12478.0,130.0444,130.1534,129.9256,130.0345,12478.0
2024-08-09 12:20:00,131.35,131.52,131.13,131.13,14387.0,130.084,130.2524,129.8662,129.8662,14387.0
2024-08-09 12:25:00,131.21,131.61,131.21,131.48,18771.0,129.9454,130.3415,129.9454,130.2128,18771.0
2024-08-09 12:30:00,131.5,131.92,131.48,131.75,15386.0,130.2326,130.6485,130.2128,130.4802,15386.0
2024-08-09 12:35:00,131.74,132.1,131.69,132.02,10376.0,130.4703,130.8268,130.4208,130.7476,10376.0
2024-08-09 12:40:00,132.01,132.07,131.85,132.02,9486.0,130.7377,130.7971,130.5792,130.7476,9486.0
2024-08-09 12:45:00,132.02,132.2,131.69,132.13,11425.0,130.7476,130.9258,130.4208,130.8565,11425.0
2024-08-09 12:50:00,132.14,132.29,131.93,131.93,12979.0,130.8664,131.015,130.6584,130.6584,12979.0
2024-08-09 12:55:00,131.95,132.31,131.87,132.31,10507.0,130.6782,131.0348,130.599,131.0348,10507.0
2024-08-09 13:00:00,132.3,132.6,132.26,132.54,35633.0,131.0249,131.322,130.9853,131.2626,35633.0
2024-08-09 13:05:00,132.54,132.68,132.33,132.68,18414.0,131.2626,131.4012,131.0546,131.4012,18414.0
2024-08-09 13:10:00,132.7,133.33,132.65,133.27,72197.0,131.421,132.0449,131.3715,131.9855,72197.0
2024-08-09 13:15:00,133.33,133.73,133.29,133.66,78733.0,132.0449,132.4411,132.0053,132.3718,78733.0
2024-08-09 13:20:00,133.65,133.77,133.47,133.54,35287.0,132.3619,132.4807,132.1836,132.2529,35287.0
2024-08-09 13:25:00,133.55,134.34,133.55,134.34,31916.0,132.2628,133.0452,132.2628,133.0452,31916.0
2024-08-09 13:30:00,134.33,134.62,134.0,134.36,91755.0,133.0353,133.3225,132.7085,133.065,91755.0
2024-08-09 13:35:00,134.4,134.5,134.19,134.28,28819.0,133.1046,133.2037,132.8967,132.9858,28819.0
2024-08-09 13:40:00,134.33,134.34,133.7,133.83,40080.0,133.0353,133.0452,132.4114,132.5401,40080.0
2024-08-09 13:45:00,133.87,134.0,133.69,133.71,22828.0,132.5797,132.7085,132.4015,132.4213,22828.0
2024-08-09 13:50:00,133.78,133.83,133.0,133.23,18509.0,132.4906,132.5401,131.7181,131.9459,18509.0
2024-08-09 13:55:00,133.24,133.33,133.05,133.22,10998.0,131.9558,132.0449,131.7676,131.936,10998.0
2024-08-09 14:00:00,133.24,133.45,132.91,133.11,29922.0,131.9558,132.1638,131.629,131.8271,29922.0
2024-08-09 14:05:00,133.03,133.41,133.03,133.4,16010.0,131.7478,132.1242,131.7478,132.1143,16010.0
2024-08-09 14:10:00,133.4,133.41,132.56,132.83,42100.0,132.1143,132.1242,131.2824,131.5498,42100.0
2024-08-09 14:15:00,132.87,132.93,132.6,132.9,42612.0,131.5894,131.6488,131.322,131.6191,42612.0
2024-08-09 14:20:00,132.91,132.96,132.6,132.6,24334.0,131.629,131.6785,131.322,131.322,24334.0
2024-08-09 14:25:00,132.74,132.92,132.52,132.84,25419.0,131.4606,131.6389,131.2428,131.5597,25419.0
2024-08-09 14:30:00,132.91,132.94,132.46,132.59,51127.0,131.629,131.6587,131.1833,131.3121,51127.0
2024-08-09 14:35:00,132.59,132.99,132.37,132.89,43533.0,131.3121,131.7082,131.0942,131.6092,43533.0
2024-08-09 14:40:00,132.9,133.09,132.9,133.04,28787.0,131.6191,131.8073,131.6191,131.7577,28787.0
2024-08-09 14:45:00,133.09,133.32,132.97,133.09,33276.0,131.8073,132.035,131.6884,131.8073,33276.0
2024-08-09 14:50:00,133.09,133.09,132.52,132.73,19918.0,131.8073,131.8073,131.2428,131.4507,19918.0
2024-08-09 14:55:00,132.78,133.11,132.45,133.07,45173.0,131.5002,131.8271,131.1734,131.7875,45173.0
2024-08-09 15:00:00,133.03,133.13,132.67,132.81,39736.0,131.7478,131.8469,131.3913,131.53,39736.0
2024-08-09 15:05:00,132.8,133.28,132.77,133.14,47217.0,131.5201,131.9954,131.4903,131.8568,47217.0
2024-08-09 15:10:00,133.2,133.4,133.12,133.25,15687.0,131.9162,132.1143,131.837,131.9657,15687.0
2024-08-09 15:15:00,133.29,133.58,133.28,133.58,28082.0,132.0053,132.2925,131.9954,132.2925,28082.0
2024-08-09 15:20:00,133.54,133.54,132.87,133.09,44140.0,132.2529,132.2529,131.5894,131.8073,44140.0
2024-08-09 15:25:00,133.11,133.47,133.03,133.27,26516.0,131.8271,132.1836,131.7478,131.9855,26516.0
2024-08-09 15:30:00,133.3,133.7,133.26,133.45,31781.0,132.0152,132.4114,131.9756,132.1638,31781.0
2024-08-09 15:35:00,133.47,133.8,133.27,133.3,76245.0,132.1836,132.5104,131.9855,132.0152,76245.0
2024-08-09 15:40:00,133.28,133.6,133.14,133.31,37804.0,131.9954,132.3123,131.8568,132.0251,37804.0
2024-08-09 15:45:00,133.28,133.58,133.27,133.46,48658.0,131.9954,132.2925,131.9855,132.1737,48658.0
2024-08-09 15:50:00,133.51,133.66,132.81,132.99,287118.0,132.2232,132.3718,131.53,131.7082,287118.0
2024-08-09 15:55:00,133.02,133.8,132.8,133.41,511244.0,131.7379,132.5104,131.5201,132.1242,511244.0
2024-08-12 09:30:00,134.33,134.53,134.19,134.41,196077.0,133.0353,133.2334,132.8967,133.1145,196077.0
2024-08-12 09:35:00,134.44,134.53,133.49,133.6,94411.0,133.1442,133.2334,132.2034,132.3123,94411.0
2024-08-12 09:40:00,133.62,133.74,132.65,132.78,66798.0,132.3322,132.451,131.3715,131.5002,66798.0
2024-08-12 09:45:00,132.75,132.89,132.12,132.22,45587.0,131.4705,131.6092,130.8466,130.9456,45587.0
2024-08-12 09:50:00,132.28,132.88,132.28,132.52,37205.0,131.0051,131.5993,131.0051,131.2428,37205.0
2024-08-12 09:55:00,132.54,132.71,131.89,132.21,42722.0,131.2626,131.4309,130.6188,130.9357,42722.0
2024-08-12 10:00:00,132.24,132.79,132.06,132.71,43964.0,130.9655,131.5102,130.7872,131.4309,43964.0
2024-08-12 10:05:00,132.68,133.73,132.57,133.72,56043.0,131.4012,132.4411,131.2923,132.4312,56043.0
2024-08-12 10:10:00,133.65,134.05,133.57,134.04,51626.0,132.3619,132.758,132.2826,132.7481,51626.0
2024-08-12 10:15:00,134.03,134.19,133.83,134.07,26212.0,132.7382,132.8967,132.5401,132.7778,26212.0
2024-08-12 10:20:00,134.07,134.56,134.02,134.31,93908.0,132.7778,133.2631,132.7283,133.0155,93908.0
2024-08-12 10:25:00,134.37,134.75,134.2,134.29,61504.0,133.0749,133.4513,132.9066,132.9957,61504.0
2024-08-12 10:30:00,134.35,134.66,134.25,134.66,24839.0,133.0551,133.3621,132.9561,133.3621,24839.0
2024-08-12 10:35:00,134.7,134.94,134.54,134.79,38651.0,133.4017,133.6394,133.2433,133.4909,38651.0
2024-08-12 10:40:00,134.88,135.12,134.65,134.65,79459.0,133.58,133.8177,133.3522,133.3522,79459.0
2024-08-12 10:45:00,134.64,135.1,134.56,135.07,33104.0,133.3423,133.7979,133.2631,133.7682,33104.0
2024-08-12 10:50:00,134.99,135.1,134.76,134.92,35722.0,133.6889,133.7979,133.4612,133.6196,35722.0
2024-08-12 10:55:00,134.95,135.17,134.82,135.09,28012.0,133.6493,133.8672,133.5206,133.788,28012.0
2024-08-12 11:00:00,135.12,135.5,135.03,135.39,34669.0,133.8177,134.194,133.7286,134.0851,34669.0
2024-08-12 11:05:00,135.35,135.42,135.05,135.09,39012.0,134.0455,134.1148,133.7484,133.788,39012.0
2024-08-12 11:10:00,135.2,135.41,135.18,135.18,40694.0,133.8969,134.1049,133.8771,133.8771,40694.0
2024-08-12 11:15:00,135.14,135.17,134.94,135.05,24970.0,133.8375,133.8672,133.6394,133.7484,24970.0
2024-08-12 11:20:00,135.04,135.1,132.7,132.72,110296.0,133.7385,133.7979,131.421,131.4408,110296.0
2024-08-12 11:25:00,132.8,133.39,132.58,133.35,92148.0,131.5201,132.1044,131.3022,132.0648,92148.0
2024-08-12 11:30:00,133.26,133.27,132.81,133.16,30122.0,131.9756,131.9855,131.53,131.8766,30122.0
2024-08-12 11:35:00,133.16,133.39,133.03,133.32,45891.0,131.8766,132.1044,131.7478,132.035,45891.0
2024-08-12 11:40:00,133.31,133.47,132.98,133.4,30898.0,132.0251,132.1836,131.6983,132.1143,30898.0
2024-08-12 11:45:00,133.36,133.74,133.11,133.73,24435.0,132.0747,132.451,131.8271,132.4411,24435.0
2024-08-12 11:50:00,133.68,134.46,133.65,134.45,46817.0,132.3916,133.1641,132.3619,133.1542,46817.0
2024-08-12 11:55:00,134.42,134.89,134.3,134.78,47811.0,133.1244,133.5899,133.0056,133.481,47811.0
2024-08-12 12:00:00,134.79,135.02,134.48,134.58,44210.0,133.4909,133.7187,133.1839,133.2829,44210.0
2024-08-12 12:05:00,134.57,134.64,134.08,134.43,25195.0,133.273,133.3423,132.7877,133.1343,25195.0
2024-08-12 12:10:00,134.42,134.47,134.17,134.4,6870.0,133.1244,133.174,132.8769,133.1046,6870.0
2024-08-12 12:15:00,134.38,134.39,134.01,134.26,15859.0,133.0848,133.0947,132.7184,132.966,15859.0
2024-08-12 12:20:00,134.15,134.35,134.02,134.34,5891.0,132.857,133.0551,132.7283,133.0452,5891.0
2024-08-12 12:25:00,134.36,134.44,134.1,134.25,10010.0,133.065,133.1442,132.8075,132.9561,10010.0
2024-08-12 12:30:00,134.2,134.48,134.1,134.1,8976.0,132.9066,133.1839,132.8075,132.8075,8976.0
2024-08-12 12:35:00,133.99,134.48,133.91,134.44,12558.0,132.6986,133.1839,132.6194,133.1442,12558.0
2024-08-12 12:40:00,134.45,134.49,134.03,134.27,8348.0,133.1542,133.1938,132.7382,132.9759,8348.0
2024-08-12 12:45:00,134.36,134.61,134.36,134.47,14128.0,133.065,133.3126,133.065,133.174,14128.0
2024-08-12 12:50:00,134.35,134.41,134.1,134.29,10370.0,133.0551,133.1145,132.8075,132.9957,10370.0
2024-08-12 12:55:00,134.2,134.2,133.3,133.3,22913.0,132.9066,132.9066,132.0152,132.0152,22913.0
2024-08-12 13:00:00,133.18,133.33,132.77,133.3,42978.0,131.8964,132.0449,131.4903,132.0152,42978.0
2024-08-12 13:05:00,133.2,133.39,133.12,133.33,17390.0,131.9162,132.1044,131.837,132.0449,17390.0
2024-08-12 13:10:00,133.29,133.55,133.15,133.55,22725.0,132.0053,132.2628,131.8667,132.2628,22725.0
2024-08-12 13:15:00,133.5,133.98,133.49,133.98,17834.0,132.2133,132.6887,132.2034,132.6887,17834.0
2024-08-12 13:20:00,133.9,134.32,133.9,134.07,15231.0,132.6095,133.0254,132.6095,132.7778,15231.0
2024-08-12 13:25:00,134.01,134.01,133.36,133.85,13515.0,132.7184,132.7184,132.0747,132.5599,13515.0
2024-08-12 13:30:00,133.85,133.97,133.77,133.92,7527.0,132.5599,132.6788,132.4807,132.6293,7527.0
2024-08-12 13:35:00,134.08,134.08,133.51,133.82,12308.0,132.7877,132.7877,132.2232,132.5302,12308.0
2024-08-12 13:40:00,133.83,133.86,133.35,133.48,7629.0,132.5401,132.5698,132.0648,132.1935,7629.0
2024-08-12 13:45:00,133.45,133.61,133.1,133.1,11727.0,132.1638,132.3222,131.8172,131.8172,11727.0
2024-08-12 13:50:00,133.04,133.09,132.51,132.82,28522.0,131.7577,131.8073,131.2329,131.5399,28522.0
2024-08-12 13:55:00,132.99,133.05,132.84,133.02,18104.0,131.7082,131.7676,131.5597,131.7379,18104.0
2024-08-12 14:00:00,133.01,133.34,132.94,133.31,16404.0,131.728,132.0549,131.6587,132.0251,16404.0
2024-08-12 14:05:00,133.24,133.25,132.83,132.91,9938.0,131.9558,131.9657,131.5498,131.629,9938.0
2024-08-12 14:10:00,133.0,133.41,132.95,133.4,23397.0,131.7181,132.1242,131.6686,132.1143,23397.0
2024-08-12 14:15:00,133.37,133.37,133.16,133.17,3231.0,132.0846,132.0846,131.8766,131.8865,3231.0
2024-08-12 14:20:00,133.11,133.55,133.03,133.09,23964.0,131.8271,132.2628,131.7478,131.8073,23964.0
2024-08-12 14:25:00,133.02,133.37,133.02,133.16,14758.0,131.7379,132.0846,131.7379,131.8766,14758.0
2024-08-12 14:30:00,133.11,133.31,133.0,133.19,12593.0,131.8271,132.0251,131.7181,131.9063,12593.0
2024-08-12 14:35:00,133.17,133.48,133.1,133.4,11880.0,131.8865,132.1935,131.8172,132.1143,11880.0
2024-08-12 14:40:00,133.39,133.48,133.16,133.37,15174.0,132.1044,132.1935,131.8766,132.0846,15174.0
2024-08-12 14:45:00,133.31,133.46,133.23,133.34,8853.0,132.0251,132.1737,131.9459,132.0549,8853.0
2024-08-12 14:50:00,133.31,133.6,133.31,133.39,20058.0,132.0251,132.3123,132.0251,132.1044,20058.0
2024-08-12 14:55:00,133.39,133.61,133.38,133.59,17405.0,132.1044,132.3222,132.0945,132.3024,17405.0
2024-08-12 15:00:00,133.56,133.56,133.28,133.43,14588.0,132.2727,132.2727,131.9954,132.144,14588.0
2024-08-12 15:05:00,133.39,133.39,133.03,133.15,16475.0,132.1044,132.1044,131.7478,131.8667,16475.0
2024-08-12 15:10:00,133.18,133.52,133.07,133.13,10048.0,131.8964,132.2331,131.7875,131.8469,10048.0
2024-08-12 15:15:00,133.0,133.33,132.97,133.24,13795.0,131.7181,132.0449,131.6884,131.9558,13795.0
2024-08-12 15:20:00,133.24,133.37,133.04,133.31,6646.0,131.9558,132.0846,131.7577,132.0251,6646.0
2024-08-12 15:25:00,133.4,133.42,133.2,133.21,10029.0,132.1143,132.1341,131.9162,131.9261,10029.0
2024-08-12 15:30:00,133.34,133.45,133.09,133.11,25201.0,132.0549,132.1638,131.8073,131.8271,25201.0
2024-08-12 15:35:00,133.08,133.21,132.73,132.89,14354.0,131.7974,131.9261,131.4507,131.6092,14354.0
2024-08-12 15:40:00,132.94,132.97,132.67,132.79,16861.0,131.6587,131.6884,131.3913,131.5102,16861.0
2024-08-12 15:45:00,132.78,132.93,132.64,132.8,18620.0,131.5002,131.6488,131.3616,131.5201,18620.0
2024-08-12 15:50:00,132.76,133.19,132.51,132.93,77850.0,131.4804,131.9063,131.2329,131.6488,77850.0
2024-08-12 15:55:00,132.91,133.69,132.83,133.65,115997.0,131.629,132.4015,131.5498,132.3619,115997.0
2024-08-13 09:30:00,136.08,136.93,135.93,136.69,214198.0,134.7684,135.6103,134.6199,135.3726,214198.0
2024-08-13 09:35:00,136.75,136.86,136.42,136.48,86986.0,135.432,135.5409,135.1052,135.1646,86986.0
2024-08-13 09:40:00,136.53,136.87,136.44,136.82,48190.0,135.2141,135.5508,135.125,135.5013,48190.0
2024-08-13 09:45:00,136.88,137.34,136.88,137.21,117120.0,135.5607,136.0163,135.5607,135.8876,117120.0
2024-08-13 09:50:00,137.25,137.5,137.03,137.05,57739.0,135.9272,136.1748,135.7093,135.7291,57739.0
2024-08-13 09:55:00,137.03,137.19,136.52,136.95,65351.0,135.7093,135.8677,135.2042,135.6301,65351.0
2024-08-13 10:00:00,137.03,137.06,136.54,136.7,38137.0,135.7093,135.739,135.224,135.3825,38137.0
2024-08-13 10:05:00,136.71,136.92,136.31,136.48,39874.0,135.3924,135.6003,134.9962,135.1646,39874.0
2024-08-13 10:10:00,136.52,136.86,136.31,136.54,60448.0,135.2042,135.5409,134.9962,135.224,60448.0
2024-08-13 10:15:00,136.57,136.68,136.08,136.31,80729.0,135.2537,135.3627,134.7684,134.9962,80729.0
2024-08-13 10:20:00,136.28,136.61,136.23,136.61,25796.0,134.9665,135.2933,134.917,135.2933,25796.0
2024-08-13 10:25:00,136.64,136.8,136.45,136.75,18589.0,135.323,135.4815,135.1349,135.432,18589.0
2024-08-13 10:30:00,136.66,136.66,135.89,136.33,27639.0,135.3429,135.3429,134.5803,135.016,27639.0
2024-08-13 10:35:00,136.33,136.69,136.33,136.66,10519.0,135.016,135.3726,135.016,135.3429,10519.0
2024-08-13 10:40:00,136.71,136.98,136.64,136.88,26504.0,135.3924,135.6598,135.323,135.5607,26504.0
2024-08-13 10:45:00,136.93,137.46,136.87,137.46,43338.0,135.6103,136.1351,135.5508,136.1351,43338.0
2024-08-13 10:50:00,137.46,137.55,137.18,137.41,15320.0,136.1351,136.2243,135.8578,136.0856,15320.0
2024-08-13 10:55:00,137.41,137.46,137.3,137.42,16850.0,136.0856,136.1351,135.9767,136.0955,16850.0
2024-08-13 11:00:00,137.44,137.66,137.33,137.66,19809.0,136.1153,136.3332,136.0064,136.3332,19809.0
2024-08-13 11:05:00,137.63,137.71,137.5,137.52,21355.0,136.3035,136.3827,136.1748,136.1946,21355.0
2024-08-13 11:10:00,137.3,137.64,137.26,137.56,12414.0,135.9767,136.3134,135.9371,136.2342,12414.0
2024-08-13 11:15:00,137.56,137.68,137.53,137.66,7204.0,136.2342,136.353,136.2045,136.3332,7204.0
2024-08-13 11:20:00,137.64,137.86,137.58,137.84,29027.0,136.3134,136.5313,136.254,136.5115,29027.0
2024-08-13 11:25:00,137.82,137.85,137.61,137.68,19247.0,136.4917,136.5214,136.2837,136.353,19247.0
2024-08-13 11:30:00,137.74,137.77,137.52,137.73,27676.0,136.4124,136.4422,136.1946,136.4025,27676.0
2024-08-13 11:35:00,137.74,137.81,137.57,137.76,19099.0,136.4124,136.4818,136.2441,136.4323,19099.0
2024-08-13 11:40:00,137.77,137.89,137.68,137.69,29233.0,136.4422,136.561,136.353,136.3629,29233.0
2024-08-13 11:45:00,137.77,138.04,137.66,137.99,33946.0,136.4422,136.7096,136.3332,136.66,33946.0
2024-08-13 11:50:00,137.98,138.12,137.87,138.12,16823.0,136.6501,136.7888,136.5412,136.7888,16823.0
2024-08-13 11:55:00,138.05,138.12,137.86,137.9,18599.0,136.7195,136.7888,136.5313,136.5709,18599.0
2024-08-13 12:00:00,137.92,138.03,137.73,138.01,32875.0,136.5907,136.6996,136.4025,136.6798,32875.0
2024-08-13 12:05:00,138.01,138.27,137.98,138.15,19413.0,136.6798,136.9373,136.6501,136.8185,19413.0
2024-08-13 12:10:00,138.2,138.2,138.05,138.16,5965.0,136.868,136.868,136.7195,136.8284,5965.0
2024-08-13 12:15:00,138.18,138.56,138.17,138.56,41912.0,136.8482,137.2245,136.8383,137.2245,41912.0
2024-08-13 12:20:00,138.52,138.78,138.46,138.48,62579.0,137.1849,137.4424,137.1255,137.1453,62579.0
2024-08-13 12:25:00,138.49,138.6,138.3,138.42,27831.0,137.1552,137.2642,136.967,137.0859,27831.0
2024-08-13 12:30:00,138.41,138.41,138.11,138.4,24439.0,137.076,137.076,136.7789,137.0661,24439.0
2024-08-13 12:35:00,138.33,138.62,138.28,138.61,16693.0,136.9968,137.284,136.9472,137.2741,16693.0
2024-08-13 12:40:00,138.64,138.92,138.62,138.87,40212.0,137.3038,137.5811,137.284,137.5316,40212.0
2024-08-13 12:45:00,138.87,139.28,138.78,139.28,40858.0,137.5316,137.9376,137.4424,137.9376,40858.0
2024-08-13 12:50:00,139.29,139.5,139.26,139.37,29178.0,137.9475,138.1555,137.9178,138.0267,29178.0
2024-08-13 12:55:00,139.41,139.48,139.33,139.44,22974.0,138.0663,138.1357,137.9871,138.0961,22974.0
2024-08-13 13:00:00,139.44,139.44,139.09,139.12,15718.0,138.0961,138.0961,137.7494,137.7791,15718.0
2024-08-13 13:05:00,139.11,139.34,139.06,139.25,24661.0,137.7692,137.997,137.7197,137.9079,24661.0
2024-08-13 13:10:00,139.23,139.35,139.18,139.34,8584.0,137.8881,138.0069,137.8386,137.997,8584.0
2024-08-13 13:15:00,139.31,139.34,139.13,139.33,11933.0,137.9673,137.997,137.789,137.9871,11933.0
2024-08-13 13:20:00,139.23,139.31,139.14,139.17,11748.0,137.8881,137.9673,137.799,137.8287,11748.0
2024-08-13 13:25:00,139.14,139.24,139.09,139.23,13789.0,137.799,137.898,137.7494,137.8881,13789.0
2024-08-13 13:30:00,139.23,139.42,138.98,139.03,36181.0,137.8881,138.0763,137.6405,137.69,36181.0
2024-08-13 13:35:00,139.03,139.22,139.03,139.21,15930.0,137.69,137.8782,137.69,137.8683,15930.0
2024-08-13 13:40:00,139.24,139.33,139.19,139.25,6230.0,137.898,137.9871,137.8485,137.9079,6230.0
2024-08-13 13:45:00,139.26,139.26,138.26,138.81,65502.0,137.9178,137.9178,136.9274,137.4721,65502.0
2024-08-13 13:50:00,138.81,139.09,138.69,139.09,31691.0,137.4721,137.7494,137.3533,137.7494,31691.0
2024-08-13 13:55:00,139.15,139.28,139.12,139.2,23006.0,137.8089,137.9376,137.7791,137.8584,23006.0
2024-08-13 14:00:00,139.17,139.26,139.08,139.18,25938.0,137.8287,137.9178,137.7395,137.8386,25938.0
2024-08-13 14:05:00,139.12,139.3,139.12,139.24,16096.0,137.7791,137.9574,137.7791,137.898,16096.0
2024-08-13 14:10:00,139.23,139.44,139.17,139.31,21864.0,137.8881,138.0961,137.8287,137.9673,21864.0
2024-08-13 14:15:00,139.37,139.4,138.88,139.0,24760.0,138.0267,138.0564,137.5415,137.6603,24760.0
2024-08-13 14:20:00,139.11,139.33,139.11,139.27,7610.0,137.7692,137.9871,137.7692,137.9277,7610.0
2024-08-13 14:25:00,139.26,139.36,139.25,139.33,12512.0,137.9178,138.0168,137.9079,137.9871,12512.0
2024-08-13 14:30:00,139.31,139.45,139.29,139.42,9230.0,137.9673,138.106,137.9475,138.0763,9230.0
2024-08-13 14:35:00,139.46,139.73,139.46,139.69,17621.0,138.1159,138.3833,138.1159,138.3436,17621.0
2024-08-13 14:40:00,139.71,139.71,139.53,139.59,8117.0,138.3635,138.3635,138.1852,138.2446,8117.0
2024-08-13 14:45:00,139.56,139.68,139.47,139.68,11535.0,138.2149,138.3337,138.1258,138.3337,11535.0
2024-08-13 14:50:00,139.67,139.75,139.57,139.69,14022.0,138.3238,138.4031,138.2248,138.3436,14022.0
2024-08-13 14:55:00,139.69,139.75,139.65,139.72,7908.0,138.3436,138.4031,138.304,138.3734,7908.0
2024-08-13 15:00:00,139.72,139.92,139.66,139.7,21168.0,138.3734,138.5714,138.3139,138.3536,21168.0
2024-08-13 15:05:00,139.69,139.69,139.38,139.48,27844.0,138.3436,138.3436,138.0366,138.1357,27844.0
2024-08-13 15:10:00,139.42,139.58,139.38,139.4,9427.0,138.0763,138.2347,138.0366,138.0564,9427.0
2024-08-13 15:15:00,139.4,139.5,139.24,139.33,13332.0,138.0564,138.1555,137.898,137.9871,13332.0
2024-08-13 15:20:00,139.34,139.62,139.14,139.59,19261.0,137.997,138.2743,137.799,138.2446,19261.0
2024-08-13 15:25:00,139.56,139.59,139.38,139.58,14573.0,138.2149,138.2446,138.0366,138.2347,14573.0
2024-08-13 15:30:00,139.5,139.65,139.48,139.52,10669.0,138.1555,138.304,138.1357,138.1753,10669.0
2024-08-13 15:35:00,139.52,139.63,139.37,139.49,15362.0,138.1753,138.2842,138.0267,138.1456,15362.0
2024-08-13 15:40:00,139.48,139.67,139.44,139.66,18154.0,138.1357,138.3238,138.0961,138.3139,18154.0
2024-08-13 15:45:00,139.64,140.23,139.62,140.19,87564.0,138.2941,138.8784,138.2743,138.8388,87564.0
2024-08-13 15:50:00,140.12,140.18,139.44,139.55,100505.0,138.7695,138.8289,138.0961,138.205,100505.0
2024-08-13 15:55:00,139.63,140.35,139.48,140.17,102074.0,138.2842,138.9973,138.1357,138.819,102074.0
2024-08-14 09:30:00,140.8,141.1,140.28,140.28,111024.0,139.443,139.7401,138.928,138.928,111024.0
2024-08-14 09:35:00,140.28,140.62,140.0,140.58,111637.0,138.928,139.2647,138.6507,139.2251,111637.0
2024-08-14 09:40:00,140.59,140.59,139.71,139.84,62185.0,139.235,139.235,138.3635,138.4922,62185.0
2024-08-14 09:45:00,139.87,140.43,139.79,140.05,53964.0,138.5219,139.0765,138.4427,138.7002,53964.0
2024-08-14 09:50:00,140.07,140.24,139.77,139.85,37676.0,138.72,138.8883,138.4229,138.5021,37676.0
2024-08-14 09:55:00,139.87,139.97,139.57,139.7,44818.0,138.5219,138.621,138.2248,138.3536,44818.0
2024-08-14 10:00:00,139.7,139.91,139.47,139.91,46894.0,138.3536,138.5615,138.1258,138.5615,46894.0
2024-08-14 10:05:00,139.89,139.89,139.47,139.75,42938.0,138.5417,138.5417,138.1258,138.4031,42938.0
2024-08-14 10:10:00,139.8,139.8,139.21,139.56,48430.0,138.4526,138.4526,137.8683,138.2149,48430.0
2024-08-14 10:15:00,139.49,139.78,139.39,139.66,31092.0,138.1456,138.4328,138.0465,138.3139,31092.0
2024-08-14 10:20:00,139.7,140.09,139.56,140.03,29989.0,138.3536,138.7398,138.2149,138.6804,29989.0
2024-08-14 10:25:00,140.01,140.12,139.63,140.0,23808.0,138.6606,138.7695,138.2842,138.6507,23808.0
2024-08-14 10:30:00,140.02,140.07,138.7,138.74,69313.0,138.6705,138.72,137.3632,137.4028,69313.0
2024-08-14 10:35:00,138.74,139.4,138.67,139.29,46482.0,137.4028,138.0564,137.3335,137.9475,46482.0
2024-08-14 10:40:00,139.3,139.83,139.28,139.45,55285.0,137.9574,138.4823,137.9376,138.106,55285.0
2024-08-14 10:45:00,139.6,140.04,139.47,140.03,26850.0,138.2545,138.6903,138.1258,138.6804,26850.0
2024-08-14 10:50:00,140.01,140.21,139.83,140.21,18172.0,138.6606,138.8586,138.4823,138.8586,18172.0
2024-08-14 10:55:00,140.21,140.43,140.13,140.37,54412.0,138.8586,139.0765,138.7794,139.0171,54412.0
2024-08-14 11:00:00,140.37,140.73,140.33,140.69,30133.0,139.0171,139.3736,138.9775,139.334,30133.0
2024-08-14 11:05:00,140.7,140.7,140.31,140.38,24569.0,139.3439,139.3439,138.9577,139.027,24569.0
2024-08-14 11:10:00,140.43,140.71,140.43,140.66,17029.0,139.0765,139.3538,139.0765,139.3043,17029.0
2024-08-14 11:15:00,140.71,140.74,140.55,140.66,9279.0,139.3538,139.3835,139.1954,139.3043,9279.0
2024-08-14 11:20:00,140.68,140.81,140.59,140.72,11011.0,139.3241,139.4529,139.235,139.3637,11011.0
2024-08-14 11:25:00,140.75,141.0,140.75,141.0,35953.0,139.3934,139.641,139.3934,139.641,35953.0
2024-08-14 11:30:00,141.08,141.61,141.05,141.45,54640.0,139.7203,140.2451,139.6905,140.0867,54640.0
2024-08-14 11:35:00,141.49,141.67,141.38,141.65,28084.0,140.1263,140.3046,140.0174,140.2848,28084.0
2024-08-14 11:40:00,141.63,141.69,141.28,141.28,23493.0,140.265,140.3244,139.9183,139.9183,23493.0
2024-08-14 11:45:00,141.3,141.65,141.3,141.57,16364.0,139.9381,140.2848,139.9381,140.2055,16364.0
2024-08-14 11:50:00,141.53,141.96,141.5,141.87,37092.0,140.1659,140.5918,140.1362,140.5026,37092.0
2024-08-14 11:55:00,141.87,142.25,141.87,142.19,53338.0,140.5026,140.879,140.5026,140.8196,53338.0
2024-08-14 12:00:00,142.18,142.3,142.05,142.24,17339.0,140.8097,140.9285,140.6809,140.8691,17339.0
2024-08-14 12:05:00,142.21,142.4,142.12,142.13,33056.0,140.8394,141.0275,140.7502,140.7601,33056.0
2024-08-14 12:10:00,142.15,142.28,141.95,142.05,24559.0,140.7799,140.9087,140.5819,140.6809,24559.0
2024-08-14 12:15:00,142.1,142.11,141.44,141.49,48730.0,140.7304,140.7403,140.0768,140.1263,48730.0
2024-08-14 12:20:00,141.5,141.71,140.48,140.63,50524.0,140.1362,140.3442,139.126,139.2746,50524.0
2024-08-14 12:25:00,140.67,140.76,140.25,140.62,37895.0,139.3142,139.4033,138.8983,139.2647,37895.0
2024-08-14 12:30:00,140.6,140.84,140.45,140.77,21927.0,139.2449,139.4826,139.0963,139.4132,21927.0
2024-08-14 12:35:00,140.8,140.99,140.62,140.9,24638.0,139.443,139.6311,139.2647,139.542,24638.0
2024-08-14 12:40:00,140.95,141.01,140.06,140.1,52417.0,139.5915,139.6509,138.7101,138.7497,52417.0
2024-08-14 12:45:00,140.1,140.43,139.95,140.27,17819.0,138.7497,139.0765,138.6011,138.9181,17819.0
2024-08-14 12:50:00,140.3,140.93,140.3,140.93,15760.0,138.9478,139.5717,138.9478,139.5717,15760.0
2024-08-14 12:55:00,140.93,141.0,140.74,140.99,11061.0,139.5717,139.641,139.3835,139.6311,11061.0
2024-08-14 13:00:00,140.95,140.95,140.7,140.74,8410.0,139.5915,139.5915,139.3439,139.3835,8410.0
2024-08-14 13:05:00,140.79,141.31,140.79,141.09,25938.0,139.433,139.948,139.433,139.7302,25938.0
2024-08-14 13:10:00,141.08,141.08,140.46,140.91,20426.0,139.7203,139.7203,139.1062,139.5519,20426.0
2024-08-14 13:15:00,140.88,141.13,140.83,141.08,6999.0,139.5222,139.7698,139.4727,139.7203,6999.0
2024-08-14 13:20:00,141.03,141.06,140.72,140.96,13823.0,139.6707,139.7004,139.3637,139.6014,13823.0
2024-08-14 13:25:00,140.99,141.07,140.68,141.07,10034.0,139.6311,139.7103,139.3241,139.7103,10034.0
2024-08-14 13:30:00,141.07,141.31,140.92,141.15,14981.0,139.7103,139.948,139.5618,139.7896,14981.0
2024-08-14 13:35:00,141.25,141.37,140.99,141.09,12300.0,139.8886,140.0075,139.6311,139.7302,12300.0
2024-08-14 13:40:00,141.08,141.14,140.84,141.14,6662.0,139.7203,139.7797,139.4826,139.7797,6662.0
2024-08-14 13:45:00,141.08,141.27,141.07,141.22,4490.0,139.7203,139.9084,139.7103,139.8589,4490.0
2024-08-14 13:50:00,141.22,141.34,141.0,141.22,5781.0,139.8589,139.9777,139.641,139.8589,5781.0
2024-08-14 13:55:00,141.24,141.32,141.11,141.11,3327.0,139.8787,139.9579,139.75,139.75,3327.0
2024-08-14 14:00:00,141.05,141.05,140.67,140.89,35113.0,139.6905,139.6905,139.3142,139.5321,35113.0
2024-08-14 14:05:00,140.87,141.01,140.84,140.91,6204.0,139.5123,139.6509,139.4826,139.5519,6204.0
2024-08-14 14:10:00,140.88,141.0,140.83,140.98,1400.0,139.5222,139.641,139.4727,139.6212,1400.0
2024-08-14 14:15:00,140.91,141.03,140.82,140.89,6667.0,139.5519,139.6707,139.4628,139.5321,6667.0
2024-08-14 14:20:00,141.02,141.21,141.01,141.02,3330.0,139.6608,139.849,139.6509,139.6608,3330.0
2024-08-14 14:25:00,141.12,141.19,141.05,141.07,5716.0,139.7599,139.8292,139.6905,139.7103,5716.0
2024-08-14 14:30:00,141.11,141.33,141.11,141.21,6389.0,139.75,139.9678,139.75,139.849,6389.0
2024-08-14 14:35:00,141.26,141.43,141.18,141.28,8389.0,139.8985,140.0669,139.8193,139.9183,8389.0
2024-08-14 14:40:00,141.33,141.43,141.23,141.34,11286.0,139.9678,140.0669,139.8688,139.9777,11286.0
2024-08-14 14:45:00,141.37,141.39,141.22,141.33,2570.0,140.0075,140.0273,139.8589,139.9678,2570.0
2024-08-14 14:50:00,141.3,141.58,141.3,141.52,12339.0,139.9381,140.2154,139.9381,140.156,12339.0
2024-08-14 14:55:00,141.52,141.93,141.52,141.88,28888.0,140.156,140.5621,140.156,140.5125,28888.0
2024-08-14 15:00:00,141.86,141.87,141.56,141.71,11966.0,140.4927,140.5026,140.1956,140.3442,11966.0
2024-08-14 15:05:00,141.7,141.89,141.61,141.61,12780.0,140.3343,140.5224,140.2451,140.2451,12780.0
2024-08-14 15:10:00,141.64,141.69,140.85,140.92,28556.0,140.2749,140.3244,139.4925,139.5618,28556.0
2024-08-14 15:15:00,140.98,141.1,140.78,141.0,11403.0,139.6212,139.7401,139.4231,139.641,11403.0
2024-08-14 15:20:00,141.05,141.15,140.86,141.08,16157.0,139.6905,139.7896,139.5024,139.7203,16157.0
2024-08-14 15:25:00,141.09,141.15,140.99,141.01,9110.0,139.7302,139.7896,139.6311,139.6509,9110.0
2024-08-14 15:30:00,140.98,141.07,140.76,140.76,16815.0,139.6212,139.7103,139.4033,139.4033,16815.0
2024-08-14 15:35:00,140.84,141.05,140.73,141.04,8613.0,139.4826,139.6905,139.3736,139.6806,8613.0
2024-08-14 15:40:00,141.05,141.3,140.94,141.24,30927.0,139.6905,139.9381,139.5816,139.8787,30927.0
2024-08-14 15:45:00,141.26,141.45,141.07,141.38,24313.0,139.8985,140.0867,139.7103,140.0174,24313.0
2024-08-14 15:50:00,141.46,141.87,141.14,141.78,86726.0,140.0966,140.5026,139.7797,140.4135,86726.0
2024-08-14 15:55:00,141.85,142.19,141.46,141.46,154159.0,140.4828,140.8196,140.0966,140.0966,154159.0
2024-08-15 09:30:00,145.96,146.4,145.78,146.17,170625.0,144.5532,144.989,144.375,144.7612,170625.0
2024-08-15 09:35:00,146.2,146.45,145.98,146.12,99688.0,144.7909,145.0385,144.573,144.7117,99688.0
2024-08-15 09:40:00,146.19,146.25,145.49,145.75,118068.0,144.781,144.8404,144.0877,144.3452,118068.0
2024-08-15 09:45:00,145.84,146.14,145.53,146.13,71363.0,144.4344,144.7315,144.1274,144.7216,71363.0
2024-08-15 09:50:00,146.13,146.24,145.9,146.15,58033.0,144.7216,144.8305,144.4938,144.7414,58033.0
2024-08-15 09:55:00,146.21,146.56,146.21,146.47,56781.0,144.8008,145.1474,144.8008,145.0583,56781.0
2024-08-15 10:00:00,146.49,146.82,145.86,145.93,127620.0,145.0781,145.4049,144.4542,144.5235,127620.0
2024-08-15 10:05:00,145.89,145.93,145.53,145.67,92563.0,144.4839,144.5235,144.1274,144.266,92563.0
2024-08-15 10:10:00,145.62,146.16,145.44,146.1,37267.0,144.2165,144.7513,144.0382,144.6919,37267.0
2024-08-15 10:15:00,146.12,146.3,145.95,146.29,31432.0,144.7117,144.8899,144.5433,144.88,31432.0
2024-08-15 10:20:00,146.29,146.46,146.14,146.31,23601.0,144.88,145.0484,144.7315,144.8998,23601.0
2024-08-15 10:25:00,146.39,146.85,146.32,146.65,51160.0,144.9791,145.4346,144.9097,145.2366,51160.0
2024-08-15 10:30:00,146.65,146.84,146.6,146.83,30767.0,145.2366,145.4247,145.187,145.4148,30767.0
2024-08-15 10:35:00,146.78,147.03,146.67,146.86,33695.0,145.3653,145.6129,145.2564,145.4445,33695.0
2024-08-15 10:40:00,146.82,147.04,146.81,147.0,24259.0,145.4049,145.6228,145.395,145.5832,24259.0
2024-08-15 10:45:00,146.97,147.3,146.94,147.03,73265.0,145.5535,145.8803,145.5238,145.6129,73265.0
2024-08-15 10:50:00,147.15,147.15,146.89,147.08,20934.0,145.7317,145.7317,145.4743,145.6624,20934.0
2024-08-15 10:55:00,147.01,147.04,146.83,147.04,25647.0,145.5931,145.6228,145.4148,145.6228,25647.0
2024-08-15 11:00:00,147.03,147.39,146.95,147.39,23948.0,145.6129,145.9694,145.5337,145.9694,23948.0
2024-08-15 11:05:00,147.41,147.42,147.2,147.3,18398.0,145.9892,145.9991,145.7813,145.8803,18398.0
2024-08-15 11:10:00,147.38,147.58,147.37,147.55,17507.0,145.9595,146.1576,145.9496,146.1279,17507.0
2024-08-15 11:15:00,147.53,147.79,147.46,147.64,22883.0,146.1081,146.3656,146.0388,146.217,22883.0
2024-08-15 11:20:00,147.65,147.73,147.52,147.69,9484.0,146.2269,146.3062,146.0982,146.2665,9484.0
2024-08-15 11:25:00,147.66,147.75,147.39,147.4,12819.0,146.2368,146.326,145.9694,145.9793,12819.0
2024-08-15 11:30:00,147.48,147.63,147.31,147.5,28236.0,146.0586,146.2071,145.8902,146.0784,28236.0
2024-08-15 11:35:00,147.47,147.67,147.4,147.6,20183.0,146.0487,146.2467,145.9793,146.1774,20183.0
2024-08-15 11:40:00,147.59,147.91,147.57,147.81,46621.0,146.1675,146.4844,146.1477,146.3854,46621.0
2024-08-15 11:45:00,147.81,147.87,147.69,147.87,17918.0,146.3854,146.4448,146.2665,146.4448,17918.0
2024-08-15 11:50:00,147.83,147.98,147.75,147.83,22363.0,146.4052,146.5537,146.326,146.4052,22363.0
2024-08-15 11:55:00,147.9,147.93,147.63,147.63,17588.0,146.4745,146.5042,146.2071,146.2071,17588.0
2024-08-15 12:00:00,147.55,147.96,147.55,147.94,28430.0,146.1279,146.5339,146.1279,146.5141,28430.0
2024-08-15 12:05:00,147.94,147.95,147.82,147.86,7643.0,146.5141,146.524,146.3953,146.4349,7643.0
2024-08-15 12:10:00,147.9,148.0,147.81,147.85,10351.0,146.4745,146.5736,146.3854,146.425,10351.0
2024-08-15 12:15:00,147.86,148.22,147.85,148.09,25955.0,146.4349,146.7914,146.425,146.6627,25955.0
2024-08-15 12:20:00,148.15,148.44,148.14,148.34,65008.0,146.7221,147.0093,146.7122,146.9103,65008.0
2024-08-15 12:25:00,148.23,148.35,148.18,148.34,13332.0,146.8013,146.9202,146.7518,146.9103,13332.0
2024-08-15 12:30:00,148.35,148.36,148.11,148.25,10681.0,146.9202,146.9301,146.6825,146.8211,10681.0
2024-08-15 12:35:00,148.22,148.25,148.02,148.03,40299.0,146.7914,146.8211,146.5934,146.6033,40299.0
2024-08-15 12:40:00,148.0,148.06,147.64,147.78,45516.0,146.5736,146.633,146.217,146.3557,45516.0
2024-08-15 12:45:00,147.75,147.84,147.37,147.61,37243.0,146.326,146.4151,145.9496,146.1873,37243.0
2024-08-15 12:50:00,147.61,147.76,147.52,147.68,23919.0,146.1873,146.3359,146.0982,146.2566,23919.0
2024-08-15 12:55:00,147.69,147.9,147.61,147.84,32819.0,146.2665,146.4745,146.1873,146.4151,32819.0
2024-08-15 13:00:00,147.84,147.84,147.58,147.71,22269.0,146.4151,146.4151,146.1576,146.2864,22269.0
2024-08-15 13:05:00,147.78,147.79,147.53,147.53,22160.0,146.3557,146.3656,146.1081,146.1081,22160.0
2024-08-15 13:10:00,147.55,147.77,147.47,147.68,7279.0,146.1279,146.3458,146.0487,146.2566,7279.0
2024-08-15 13:15:00,147.68,147.84,147.62,147.72,11319.0,146.2566,146.4151,146.1972,146.2963,11319.0
2024-08-15 13:20:00,147.68,147.92,147.66,147.72,12274.0,146.2566,146.4943,146.2368,146.2963,12274.0
2024-08-15 13:25:00,147.73,148.1,147.73,147.94,14819.0,146.3062,146.6726,146.3062,146.5141,14819.0
2024-08-15 13:30:00,147.96,148.17,147.95,148.14,11984.0,146.5339,146.7419,146.524,146.7122,11984.0
2024-08-15 13:35:00,148.12,148.22,148.07,148.17,9534.0,146.6924,146.7914,146.6429,146.7419,9534.0
2024-08-15 13:40:00,148.18,148.23,148.07,148.08,9586.0,146.7518,146.8013,146.6429,146.6528,9586.0
2024-08-15 13:45:00,148.15,148.32,148.15,148.26,10602.0,146.7221,146.8905,146.7221,146.8311,10602.0
2024-08-15 13:50:00,148.29,148.39,148.23,148.32,14339.0,146.8608,146.9598,146.8013,146.8905,14339.0
2024-08-15 13:55:00,148.28,148.41,148.23,148.38,15480.0,146.8509,146.9796,146.8013,146.9499,15480.0
2024-08-15 14:00:00,148.33,148.57,148.28,148.55,21860.0,146.9004,147.1381,146.8509,147.1183,21860.0
2024-08-15 14:05:00,148.56,148.6,148.43,148.5,18767.0,147.1282,147.1678,146.9994,147.0687,18767.0
2024-08-15 14:10:00,148.48,148.51,148.28,148.3,17117.0,147.0489,147.0786,146.8509,146.8707,17117.0
2024-08-15 14:15:00,148.28,148.47,148.22,148.47,24753.0,146.8509,147.039,146.7914,147.039,24753.0
2024-08-15 14:20:00,148.44,148.49,148.3,148.39,6527.0,147.0093,147.0588,146.8707,146.9598,6527.0
2024-08-15 14:25:00,148.43,148.59,148.4,148.51,11774.0,146.9994,147.1579,146.9697,147.0786,11774.0
2024-08-15 14:30:00,148.56,148.57,148.43,148.5,11004.0,147.1282,147.1381,146.9994,147.0687,11004.0
2024-08-15 14:35:00,148.51,148.62,148.46,148.51,15011.0,147.0786,147.1876,147.0291,147.0786,15011.0
2024-08-15 14:40:00,148.51,148.7,148.48,148.69,15518.0,147.0786,147.2668,147.0489,147.2569,15518.0
2024-08-15 14:45:00,148.65,148.69,148.62,148.67,4541.0,147.2173,147.2569,147.1876,147.2371,4541.0
2024-08-15 14:50:00,148.65,148.65,148.39,148.57,12919.0,147.2173,147.2173,146.9598,147.1381,12919.0
2024-08-15 14:55:00,148.56,148.63,148.52,148.61,10533.0,147.1282,147.1975,147.0885,147.1777,10533.0
2024-08-15 15:00:00,148.57,148.57,148.23,148.48,14014.0,147.1381,147.1381,146.8013,147.0489,14014.0
2024-08-15 15:05:00,148.47,148.7,148.42,148.67,11250.0,147.039,147.2668,146.9895,147.2371,11250.0
2024-08-15 15:10:00,148.64,148.64,148.39,148.52,22085.0,147.2074,147.2074,146.9598,147.0885,22085.0
2024-08-15 15:15:00,148.55,148.7,148.47,148.65,19965.0,147.1183,147.2668,147.039,147.2173,19965.0
2024-08-15 15:20:00,148.67,148.8,148.54,148.73,21113.0,147.2371,147.3658,147.1084,147.2965,21113.0
2024-08-15 15:25:00,148.63,148.77,148.52,148.72,13762.0,147.1975,147.3361,147.0885,147.2866,13762.0
2024-08-15 15:30:00,148.7,148.85,148.66,148.82,13649.0,147.2668,147.4154,147.2272,147.3857,13649.0
2024-08-15 15:35:00,148.86,148.94,148.74,148.83,22237.0,147.4253,147.5045,147.3064,147.3956,22237.0
2024-08-15 15:40:00,148.85,148.89,148.68,148.7,21196.0,147.4154,147.455,147.247,147.2668,21196.0
2024-08-15 15:45:00,148.63,148.71,148.31,148.4,59474.0,147.1975,147.2767,146.8806,146.9697,59474.0
2024-08-15 15:50:00,148.36,148.43,147.83,148.09,137990.0,146.9301,146.9994,146.4052,146.6627,137990.0
2024-08-15 15:55:00,148.09,148.75,147.88,148.74,258981.0,146.6627,147.3163,146.4547,147.3064,258981.0
2024-08-16 09:30:00,147.26,147.75,147.12,147.56,197255.0,145.8407,146.326,145.702,146.1378,197255.0
2024-08-16 09:35:00,147.51,147.79,147.45,147.61,56357.0,146.0883,146.3656,146.0289,146.1873,56357.0
2024-08-16 09:40:00,147.63,148.04,147.59,147.7,68259.0,146.2071,146.6132,146.1675,146.2764,68259.0
2024-08-16 09:45:00,147.71,147.96,147.5,147.92,34369.0,146.2864,146.5339,146.0784,146.4943,34369.0
2024-08-16 09:50:00,147.9,148.2,147.87,148.04,99410.0,146.4745,146.7716,146.4448,146.6132,99410.0
2024-08-16 09:55:00,148.02,148.19,147.75,147.97,44866.0,146.5934,146.7617,146.326,146.5438,44866.0
2024-08-16 10:00:00,147.92,148.8,147.83,148.47,79931.0,146.4943,147.3658,146.4052,147.039,79931.0
2024-08-16 10:05:00,148.4,148.71,148.18,148.32,21585.0,146.9697,147.2767,146.7518,146.8905,21585.0
2024-08-16 10:10:00,148.36,148.53,148.27,148.39,28717.0,146.9301,147.0984,146.841,146.9598,28717.0
2024-08-16 10:15:00,148.5,148.92,148.5,148.89,33551.0,147.0687,147.4847,147.0687,147.455,33551.0
2024-08-16 10:20:00,148.91,149.0,148.53,148.57,47573.0,147.4748,147.5639,147.0984,147.1381,47573.0
2024-08-16 10:25:00,148.58,148.7,148.39,148.53,13006.0,147.148,147.2668,146.9598,147.0984,13006.0
2024-08-16 10:30:00,148.5,148.65,148.17,148.29,18934.0,147.0687,147.2173,146.7419,146.8608,18934.0
2024-08-16 10:35:00,148.35,148.55,148.02,148.35,14840.0,146.9202,147.1183,146.5934,146.9202,14840.0
2024-08-16 10:40:00,148.35,148.36,147.93,148.13,27301.0,146.9202,146.9301,146.5042,146.7023,27301.0
2024-08-16 10:45:00,148.08,148.35,147.42,147.59,51632.0,146.6528,146.9202,145.9991,146.1675,51632.0
2024-08-16 10:50:00,147.67,148.37,147.66,147.83,28326.0,146.2467,146.94,146.2368,146.4052,28326.0
2024-08-16 10:55:00,147.83,148.1,147.74,147.84,15816.0,146.4052,146.6726,146.3161,146.4151,15816.0
2024-08-16 11:00:00,147.88,148.09,147.78,148.04,15615.0,146.4547,146.6627,146.3557,146.6132,15615.0
2024-08-16 11:05:00,148.13,148.29,147.91,148.1,13969.0,146.7023,146.8608,146.4844,146.6726,13969.0
2024-08-16 11:10:00,148.14,148.23,147.94,148.17,7071.0,146.7122,146.8013,146.5141,146.7419,7071.0
2024-08-16 11:15:00,148.19,148.2,147.83,148.01,10648.0,146.7617,146.7716,146.4052,146.5835,10648.0
2024-08-16 11:20:00,148.05,148.11,147.76,148.1,11460.0,146.6231,146.6825,146.3359,146.6726,11460.0
2024-08-16 11:25:00,148.08,148.33,148.06,148.25,42232.0,146.6528,146.9004,146.633,146.8211,42232.0
2024-08-16 11:30:00,148.27,148.39,148.11,148.11,25844.0,146.841,146.9598,146.6825,146.6825,25844.0
2024-08-16 11:35:00,148.24,148.5,148.21,148.4,27346.0,146.8112,147.0687,146.7815,146.9697,27346.0
2024-08-16 11:40:00,148.49,148.61,148.4,148.59,19649.0,147.0588,147.1777,146.9697,147.1579,19649.0
2024-08-16 11:45:00,148.61,148.75,148.59,148.6,12511.0,147.1777,147.3163,147.1579,147.1678,12511.0
2024-08-16 11:50:00,148.6,148.81,148.42,148.8,16435.0,147.1678,147.3757,146.9895,147.3658,16435.0
2024-08-16 11:55:00,148.78,148.94,148.75,148.8,21920.0,147.346,147.5045,147.3163,147.3658,21920.0
2024-08-16 12:00:00,148.8,148.87,148.67,148.7,32927.0,147.3658,147.4352,147.2371,147.2668,32927.0
2024-08-16 12:05:00,148.7,148.94,148.7,148.93,10050.0,147.2668,147.5045,147.2668,147.4946,10050.0
2024-08-16 12:10:00,148.92,149.29,148.92,149.29,27072.0,147.4847,147.8511,147.4847,147.8511,27072.0
2024-08-16 12:15:00,149.3,149.46,149.27,149.34,15685.0,147.861,148.0195,147.8313,147.9006,15685.0
2024-08-16 12:20:00,149.36,149.42,149.22,149.39,14872.0,147.9204,147.9799,147.7818,147.9502,14872.0
2024-08-16 12:25:00,149.44,149.44,149.11,149.26,25796.0,147.9997,147.9997,147.6729,147.8214,25796.0
2024-08-16 12:30:00,149.26,149.46,149.18,149.45,18649.0,147.8214,148.0195,147.7422,148.0096,18649.0
2024-08-16 12:35:00,149.39,149.55,149.35,149.5,17330.0,147.9502,148.1086,147.9105,148.0591,17330.0
2024-08-16 12:40:00,149.51,149.51,149.31,149.42,16353.0,148.069,148.069,147.8709,147.9799,16353.0
2024-08-16 12:45:00,149.42,149.52,149.28,149.51,11380.0,147.9799,148.0789,147.8412,148.069,11380.0
2024-08-16 12:50:00,149.48,149.7,149.47,149.7,8587.0,148.0393,148.2572,148.0294,148.2572,8587.0
2024-08-16 12:55:00,149.69,150.12,149.67,149.95,40479.0,148.2473,148.6731,148.2275,148.5048,40479.0
2024-08-16 13:00:00,150.06,150.06,149.71,149.82,16239.0,148.6137,148.6137,148.2671,148.376,16239.0
2024-08-16 13:05:00,149.81,149.9,149.58,149.65,14971.0,148.3661,148.4552,148.1383,148.2077,14971.0
2024-08-16 13:10:00,149.67,149.81,149.64,149.73,7782.0,148.2275,148.3661,148.1978,148.2869,7782.0
2024-08-16 13:15:00,149.72,149.85,149.61,149.85,6338.0,148.277,148.4057,148.168,148.4057,6338.0
2024-08-16 13:20:00,149.86,149.89,149.74,149.89,5084.0,148.4156,148.4453,148.2968,148.4453,5084.0
2024-08-16 13:25:00,149.89,149.9,149.61,149.82,8098.0,148.4453,148.4552,148.168,148.376,8098.0
2024-08-16 13:30:00,149.81,149.92,149.77,149.82,10105.0,148.3661,148.4751,148.3265,148.376,10105.0
2024-08-16 13:35:00,149.79,149.93,149.79,149.91,5241.0,148.3463,148.485,148.3463,148.4651,5241.0
2024-08-16 13:40:00,149.93,150.04,149.81,150.04,5422.0,148.485,148.5939,148.3661,148.5939,5422.0
2024-08-16 13:45:00,149.99,150.02,149.72,149.85,10452.0,148.5444,148.5741,148.277,148.4057,10452.0
2024-08-16 13:50:00,149.83,149.83,149.33,149.37,18757.0,148.3859,148.3859,147.8907,147.9304,18757.0
2024-08-16 13:55:00,149.44,149.79,149.43,149.78,6524.0,147.9997,148.3463,147.9898,148.3364,6524.0
2024-08-16 14:00:00,149.77,149.77,149.46,149.5,11089.0,148.3265,148.3265,148.0195,148.0591,11089.0
2024-08-16 14:05:00,149.48,149.48,149.28,149.31,9833.0,148.0393,148.0393,147.8412,147.8709,9833.0
2024-08-16 14:10:00,149.26,149.39,149.17,149.29,10762.0,147.8214,147.9502,147.7323,147.8511,10762.0
2024-08-16 14:15:00,149.27,149.59,149.26,149.58,14267.0,147.8313,148.1482,147.8214,148.1383,14267.0
2024-08-16 14:20:00,149.53,149.53,149.29,149.3,8121.0,148.0888,148.0888,147.8511,147.861,8121.0
2024-08-16 14:25:00,149.34,149.6,149.33,149.57,14212.0,147.9006,148.1581,147.8907,148.1284,14212.0
2024-08-16 14:30:00,149.59,149.66,149.45,149.66,11039.0,148.1482,148.2176,148.0096,148.2176,11039.0
2024-08-16 14:35:00,149.66,149.7,149.55,149.61,14765.0,148.2176,148.2572,148.1086,148.168,14765.0
2024-08-16 14:40:00,149.56,149.67,149.3,149.34,5681.0,148.1185,148.2275,147.861,147.9006,5681.0
2024-08-16 14:45:00,149.35,149.45,149.26,149.44,8047.0,147.9105,148.0096,147.8214,147.9997,8047.0
2024-08-16 14:50:00,149.45,149.71,149.35,149.69,11190.0,148.0096,148.2671,147.9105,148.2473,11190.0
2024-08-16 14:55:00,149.73,149.9,149.66,149.86,12189.0,148.2869,148.4552,148.2176,148.4156,12189.0
2024-08-16 15:00:00,149.75,149.89,149.67,149.72,15948.0,148.3067,148.4453,148.2275,148.277,15948.0
2024-08-16 15:05:00,149.75,149.87,149.65,149.67,4960.0,148.3067,148.4255,148.2077,148.2275,4960.0
2024-08-16 15:10:00,149.67,149.72,149.52,149.63,11068.0,148.2275,148.277,148.0789,148.1878,11068.0
2024-08-16 15:15:00,149.64,149.65,149.51,149.62,8302.0,148.1978,148.2077,148.069,148.1779,8302.0
2024-08-16 15:20:00,149.55,149.55,149.42,149.49,4950.0,148.1086,148.1086,147.9799,148.0492,4950.0
2024-08-16 15:25:00,149.5,149.58,149.39,149.48,13206.0,148.0591,148.1383,147.9502,148.0393,13206.0
2024-08-16 15:30:00,149.42,149.61,149.38,149.61,15022.0,147.9799,148.168,147.9403,148.168,15022.0
2024-08-16 15:35:00,149.56,149.71,149.5,149.56,13489.0,148.1185,148.2671,148.0591,148.1185,13489.0
2024-08-16 15:40:00,149.56,149.64,149.35,149.35,22539.0,148.1185,148.1978,147.9105,147.9105,22539.0
2024-08-16 15:45:00,149.39,149.42,148.96,149.13,82724.0,147.9502,147.9799,147.5243,147.6927,82724.0
2024-08-16 15:50:00,149.06,149.34,149.04,149.25,34644.0,147.6233,147.9006,147.6035,147.8115,34644.0
2024-08-16 15:55:00,149.18,149.58,149.18,149.56,119980.0,147.7422,148.1383,147.7422,148.1185,119980.0
2024-08-19 09:30:00,149.87,150.45,149.85,150.25,120468.0,148.4255,148.9999,148.4057,148.8019,120468.0
2024-08-19 09:35:00,150.33,150.38,149.74,150.0,63618.0,148.8811,148.9306,148.2968,148.5543,63618.0
2024-08-19 09:40:00,150.09,150.54,150.09,150.22,35823.0,148.6434,149.0891,148.6434,148.7722,35823.0
2024-08-19 09:45:00,150.26,150.49,150.11,150.3,36841.0,148.8118,149.0396,148.6632,148.8514,36841.0
2024-08-19 09:50:00,150.37,150.4,149.99,150.0,27741.0,148.9207,148.9504,148.5444,148.5543,27741.0
2024-08-19 09:55:00,150.03,150.15,149.82,150.02,51631.0,148.584,148.7028,148.376,148.5741,51631.0
2024-08-19 10:00:00,150.09,150.31,149.77,150.15,24494.0,148.6434,148.8613,148.3265,148.7028,24494.0
2024-08-19 10:05:00,150.11,150.6,150.0,150.44,35053.0,148.6632,149.1485,148.5543,148.99,35053.0
2024-08-19 10:10:00,150.52,150.62,150.33,150.34,16293.0,149.0693,149.1683,148.8811,148.891,16293.0
2024-08-19 10:15:00,150.33,150.36,149.19,149.31,58905.0,148.8811,148.9108,147.7521,147.8709,58905.0
2024-08-19 10:20:00,149.34,150.13,149.28,150.03,43582.0,147.9006,148.683,147.8412,148.584,43582.0
2024-08-19 10:25:00,150.07,150.48,149.97,150.38,30034.0,148.6236,149.0297,148.5246,148.9306,30034.0
2024-08-19 10:30:00,150.4,150.7,150.32,150.53,30870.0,148.9504,149.2475,148.8712,149.0792,30870.0
2024-08-19 10:35:00,150.53,150.57,150.38,150.57,9898.0,149.0792,149.1188,148.9306,149.1188,9898.0
2024-08-19 10:40:00,150.56,150.73,150.41,150.61,49800.0,149.1089,149.2772,148.9603,149.1584,49800.0
2024-08-19 10:45:00,150.61,150.91,150.61,150.77,34634.0,149.1584,149.4555,149.1584,149.3169,34634.0
2024-08-19 10:50:00,150.81,151.45,150.79,151.34,42066.0,149.3565,149.9903,149.3367,149.8814,42066.0
2024-08-19 10:55:00,151.32,151.35,151.07,151.34,24424.0,149.8616,149.8913,149.614,149.8814,24424.0
2024-08-19 11:00:00,151.34,151.5,151.25,151.42,24584.0,149.8814,150.0398,149.7922,149.9606,24584.0
2024-08-19 11:05:00,151.39,151.51,151.35,151.45,18979.0,149.9309,150.0497,149.8913,149.9903,18979.0
2024-08-19 11:10:00,151.46,151.47,151.22,151.26,12989.0,150.0002,150.0101,149.7625,149.8021,12989.0
2024-08-19 11:15:00,151.3,151.36,151.06,151.21,14702.0,149.8418,149.9012,149.6041,149.7526,14702.0
2024-08-19 11:20:00,151.24,151.42,151.11,151.42,4790.0,149.7823,149.9606,149.6536,149.9606,4790.0
2024-08-19 11:25:00,151.41,151.43,151.31,151.31,10913.0,149.9507,149.9705,149.8517,149.8517,10913.0
2024-08-19 11:30:00,151.34,151.6,151.23,151.52,9144.0,149.8814,150.1389,149.7724,150.0596,9144.0
2024-08-19 11:35:00,151.53,151.56,151.3,151.35,6312.0,150.0695,150.0992,149.8418,149.8913,6312.0
2024-08-19 11:40:00,151.41,151.46,151.29,151.37,6971.0,149.9507,150.0002,149.8318,149.9111,6971.0
2024-08-19 11:45:00,151.4,151.5,151.33,151.39,10203.0,149.9408,150.0398,149.8715,149.9309,10203.0
2024-08-19 11:50:00,151.37,151.68,151.37,151.59,20491.0,149.9111,150.2181,149.9111,150.129,20491.0
2024-08-19 11:55:00,151.63,151.63,150.77,151.08,57994.0,150.1686,150.1686,149.3169,149.6239,57994.0
2024-08-19 12:00:00,151.1,151.28,150.85,151.06,12885.0,149.6437,149.8219,149.3961,149.6041,12885.0
2024-08-19 12:05:00,151.07,151.2,151.0,151.16,6402.0,149.614,149.7427,149.5446,149.7031,6402.0
2024-08-19 12:10:00,151.21,151.39,151.2,151.27,7498.0,149.7526,149.9309,149.7427,149.812,7498.0
2024-08-19 12:15:00,151.26,151.44,151.17,151.42,10104.0,149.8021,149.9804,149.713,149.9606,10104.0
2024-08-19 12:20:00,151.42,151.5,151.35,151.44,9340.0,149.9606,150.0398,149.8913,149.9804,9340.0
2024-08-19 12:25:00,151.36,151.56,151.35,151.54,5119.0,149.9012,150.0992,149.8913,150.0794,5119.0
2024-08-19 12:30:00,151.51,151.55,151.34,151.35,12900.0,150.0497,150.0893,149.8814,149.8913,12900.0
2024-08-19 12:35:00,151.44,151.6,151.36,151.54,8628.0,149.9804,150.1389,149.9012,150.0794,8628.0
2024-08-19 12:40:00,151.6,151.72,151.6,151.64,8463.0,150.1389,150.2577,150.1389,150.1785,8463.0
2024-08-19 12:45:00,151.57,151.72,151.56,151.72,9743.0,150.1091,150.2577,150.0992,150.2577,9743.0
2024-08-19 12:50:00,151.72,152.11,151.72,152.04,28805.0,150.2577,150.6439,150.2577,150.5746,28805.0
2024-08-19 12:55:00,151.96,152.08,151.92,151.95,10106.0,150.4954,150.6142,150.4558,150.4855,10106.0
2024-08-19 13:00:00,151.97,152.04,151.9,152.0,12338.0,150.5053,150.5746,150.436,150.535,12338.0
2024-08-19 13:05:00,152.01,152.08,151.89,152.02,7110.0,150.5449,150.6142,150.4261,150.5548,7110.0
2024-08-19 13:10:00,152.05,152.05,151.7,151.74,18072.0,150.5845,150.5845,150.2379,150.2775,18072.0
2024-08-19 13:15:00,151.77,151.94,151.68,151.86,361889.0,150.3072,150.4756,150.2181,150.3964,361889.0
2024-08-19 13:20:00,151.91,151.93,151.8,151.92,24023.0,150.4459,150.4657,150.3369,150.4558,24023.0
2024-08-19 13:25:00,151.86,152.0,151.8,151.83,16760.0,150.3964,150.535,150.3369,150.3666,16760.0
2024-08-19 13:30:00,151.81,151.9,151.66,151.85,11749.0,150.3468,150.436,150.1983,150.3864,11749.0
2024-08-19 13:35:00,151.84,151.95,151.82,151.88,8882.0,150.3765,150.4855,150.3567,150.4162,8882.0
2024-08-19 13:40:00,151.9,152.03,151.84,151.95,8465.0,150.436,150.5647,150.3765,150.4855,8465.0
2024-08-19 13:45:00,151.97,152.01,151.93,152.01,8894.0,150.5053,150.5449,150.4657,150.5449,8894.0
2024-08-19 13:50:00,151.97,152.02,151.89,152.02,5735.0,150.5053,150.5548,150.4261,150.5548,5735.0
2024-08-19 13:55:00,152.0,152.19,151.99,152.16,10734.0,150.535,150.7232,150.5251,150.6935,10734.0
2024-08-19 14:00:00,152.17,152.3,152.1,152.25,14223.0,150.7034,150.8321,150.634,150.7826,14223.0
2024-08-19 14:05:00,152.25,152.25,152.14,152.21,3475.0,150.7826,150.7826,150.6737,150.743,3475.0
2024-08-19 14:10:00,152.19,152.19,152.08,152.13,18240.0,150.7232,150.7232,150.6142,150.6638,18240.0
2024-08-19 14:15:00,152.15,152.2,152.07,152.14,7287.0,150.6836,150.7331,150.6043,150.6737,7287.0
2024-08-19 14:20:00,152.14,152.25,152.02,152.21,5425.0,150.6737,150.7826,150.5548,150.743,5425.0
2024-08-19 14:25:00,152.18,152.32,152.15,152.27,11420.0,150.7133,150.8519,150.6836,150.8024,11420.0
2024-08-19 14:30:00,152.28,152.38,152.28,152.38,43419.0,150.8123,150.9113,150.8123,150.9113,43419.0
2024-08-19 14:35:00,152.35,152.4,152.29,152.39,58826.0,150.8816,150.9311,150.8222,150.9212,58826.0
2024-08-19 14:40:00,152.38,152.9,152.37,152.88,34946.0,150.9113,151.4263,150.9014,151.4065,34946.0
2024-08-19 14:45:00,152.88,152.93,152.79,152.84,24504.0,151.4065,151.456,151.3174,151.3669,24504.0
2024-08-19 14:50:00,152.84,152.87,152.71,152.8,23218.0,151.3669,151.3966,151.2382,151.3273,23218.0
2024-08-19 14:55:00,152.79,152.8,152.58,152.67,10094.0,151.3174,151.3273,151.1094,151.1985,10094.0
2024-08-19 15:00:00,152.63,152.63,152.41,152.41,16673.0,151.1589,151.1589,150.9411,150.9411,16673.0
2024-08-19 15:05:00,152.41,152.61,152.4,152.55,10167.0,150.9411,151.1391,150.9311,151.0797,10167.0
2024-08-19 15:10:00,152.58,152.58,152.46,152.53,6090.0,151.1094,151.1094,150.9906,151.0599,6090.0
2024-08-19 15:15:00,152.53,152.67,152.51,152.67,9208.0,151.0599,151.1985,151.0401,151.1985,9208.0
2024-08-19 15:20:00,152.68,152.68,152.56,152.66,5934.0,151.2085,151.2085,151.0896,151.1886,5934.0
2024-08-19 15:25:00,152.65,152.76,152.55,152.69,15986.0,151.1787,151.2877,151.0797,151.2184,15986.0
2024-08-19 15:30:00,152.65,152.76,152.57,152.62,12415.0,151.1787,151.2877,151.0995,151.149,12415.0
2024-08-19 15:35:00,152.6,152.64,152.5,152.53,22161.0,151.1292,151.1688,151.0302,151.0599,22161.0
2024-08-19 15:40:00,152.65,152.78,152.55,152.73,12029.0,151.1787,151.3075,151.0797,151.258,12029.0
2024-08-19 15:45:00,152.7,152.74,152.6,152.63,13945.0,151.2283,151.2679,151.1292,151.1589,13945.0
2024-08-19 15:50:00,152.64,153.4,152.63,153.36,146258.0,151.1688,151.9215,151.1589,151.8819,146258.0
2024-08-19 15:55:00,153.35,153.79,153.28,153.77,115969.0,151.872,152.3078,151.8027,152.2879,115969.0
2024-08-20 09:30:00,153.41,153.87,153.37,153.84,84257.0,151.9314,152.387,151.8918,152.3573,84257.0
2024-08-20 09:35:00,153.8,153.99,153.79,153.87,35371.0,152.3177,152.5058,152.3078,152.387,35371.0
2024-08-20 09:40:00,153.88,154.18,153.85,154.16,48619.0,152.3969,152.694,152.3672,152.6742,48619.0
2024-08-20 09:45:00,154.18,154.28,154.01,154.2,28860.0,152.694,152.793,152.5256,152.7138,28860.0
2024-08-20 09:50:00,154.25,154.45,154.15,154.45,37860.0,152.7633,152.9614,152.6643,152.9614,37860.0
2024-08-20 09:55:00,154.43,154.78,154.41,154.69,72878.0,152.9416,153.2882,152.9218,153.1991,72878.0
2024-08-20 10:00:00,154.71,154.76,154.2,154.31,27132.0,153.2189,153.2684,152.7138,152.8227,27132.0
2024-08-20 10:05:00,154.3,154.42,154.28,154.39,11847.0,152.8128,152.9317,152.793,152.902,11847.0
2024-08-20 10:10:00,154.34,154.34,153.34,153.63,106813.0,152.8525,152.8525,151.8621,152.1493,106813.0
2024-08-20 10:15:00,153.6,153.6,153.15,153.28,45781.0,152.1196,152.1196,151.6739,151.8027,45781.0
2024-08-20 10:20:00,153.22,153.43,153.13,153.2,33587.0,151.7432,151.9512,151.6541,151.7234,33587.0
2024-08-20 10:25:00,153.22,153.44,153.08,153.4,27433.0,151.7432,151.9611,151.6046,151.9215,27433.0
2024-08-20 10:30:00,153.34,153.42,153.11,153.31,17234.0,151.8621,151.9413,151.6343,151.8324,17234.0
2024-08-20 10:35:00,153.29,153.29,152.6,152.61,69014.0,151.8126,151.8126,151.1292,151.1391,69014.0
2024-08-20 10:40:00,152.64,152.98,152.41,152.44,50443.0,151.1688,151.5056,150.9411,150.9708,50443.0
2024-08-20 10:45:00,152.45,153.16,152.44,153.03,66756.0,150.9807,151.6838,150.9708,151.5551,66756.0
2024-08-20 10:50:00,153.0,153.24,152.92,153.13,15828.0,151.5254,151.7631,151.4461,151.6541,15828.0
2024-08-20 10:55:00,153.16,153.2,152.68,152.68,20490.0,151.6838,151.7234,151.2085,151.2085,20490.0
2024-08-20 11:00:00,152.74,152.84,152.61,152.76,9148.0,151.2679,151.3669,151.1391,151.2877,9148.0
2024-08-20 11:05:00,152.87,152.92,152.61,152.79,13750.0,151.3966,151.4461,151.1391,151.3174,13750.0
2024-08-20 11:10:00,152.83,152.83,152.69,152.79,10049.0,151.357,151.357,151.2184,151.3174,10049.0
2024-08-20 11:15:00,152.58,152.83,152.58,152.78,13584.0,151.1094,151.357,151.1094,151.3075,13584.0
2024-08-20 11:20:00,152.73,152.97,152.71,152.9,13585.0,151.258,151.4957,151.2382,151.4263,13585.0
2024-08-20 11:25:00,152.86,152.88,152.36,152.44,30545.0,151.3867,151.4065,150.8915,150.9708,30545.0
2024-08-20 11:30:00,152.37,152.7,152.35,152.61,9835.0,150.9014,151.2283,150.8816,151.1391,9835.0
2024-08-20 11:35:00,152.65,152.98,152.61,152.79,10901.0,151.1787,151.5056,151.1391,151.3174,10901.0
2024-08-20 11:40:00,152.91,152.93,152.44,152.5,8488.0,151.4362,151.456,150.9708,151.0302,8488.0
2024-08-20 11:45:00,152.53,152.55,152.33,152.42,12456.0,151.0599,151.0797,150.8618,150.951,12456.0
2024-08-20 11:50:00,152.47,153.03,152.43,152.97,9142.0,151.0005,151.5551,150.9609,151.4957,9142.0
2024-08-20 11:55:00,153.02,153.53,152.9,153.5,41245.0,151.5452,152.0503,151.4263,152.0205,41245.0
2024-08-20 12:00:00,153.51,153.6,153.24,153.39,31111.0,152.0305,152.1196,151.7631,151.9116,31111.0
2024-08-20 12:05:00,153.48,153.48,153.35,153.41,3779.0,152.0007,152.0007,151.872,151.9314,3779.0
2024-08-20 12:10:00,153.46,153.52,153.17,153.22,15247.0,151.9809,152.0404,151.6937,151.7432,15247.0
2024-08-20 12:15:00,153.23,153.24,152.8,152.83,21021.0,151.7531,151.7631,151.3273,151.357,21021.0
2024-08-20 12:20:00,152.68,153.0,152.68,152.77,14719.0,151.2085,151.5254,151.2085,151.2976,14719.0
2024-08-20 12:25:00,152.75,152.94,152.75,152.94,3150.0,151.2778,151.4659,151.2778,151.4659,3150.0
2024-08-20 12:30:00,152.87,153.04,152.75,152.88,59351.0,151.3966,151.565,151.2778,151.4065,59351.0
2024-08-20 12:35:00,152.86,152.97,152.69,152.97,7783.0,151.3867,151.4957,151.2184,151.4957,7783.0
2024-08-20 12:40:00,152.94,152.96,152.8,152.81,13639.0,151.4659,151.4858,151.3273,151.3372,13639.0
2024-08-20 12:45:00,152.83,153.0,152.8,152.99,9700.0,151.357,151.5254,151.3273,151.5155,9700.0
2024-08-20 12:50:00,153.01,153.02,152.58,152.62,6281.0,151.5353,151.5452,151.1094,151.149,6281.0
2024-08-20 12:55:00,152.74,152.74,152.47,152.49,15579.0,151.2679,151.2679,151.0005,151.0203,15579.0
2024-08-20 13:00:00,152.46,152.46,151.88,152.12,58018.0,150.9906,150.9906,150.4162,150.6538,58018.0
2024-08-20 13:05:00,152.06,152.63,152.04,152.63,13051.0,150.5944,151.1589,150.5746,151.1589,13051.0
2024-08-20 13:10:00,152.61,152.64,152.34,152.37,17464.0,151.1391,151.1688,150.8717,150.9014,17464.0
2024-08-20 13:15:00,152.4,152.58,152.31,152.46,11065.0,150.9311,151.1094,150.842,150.9906,11065.0
2024-08-20 13:20:00,152.48,152.48,152.33,152.45,12360.0,151.0104,151.0104,150.8618,150.9807,12360.0
2024-08-20 13:25:00,152.46,152.68,152.34,152.59,4373.0,150.9906,151.2085,150.8717,151.1193,4373.0
2024-08-20 13:30:00,152.58,152.61,152.45,152.53,3600.0,151.1094,151.1391,150.9807,151.0599,3600.0
2024-08-20 13:35:00,152.49,152.51,152.19,152.44,3200.0,151.0203,151.0401,150.7232,150.9708,3200.0
2024-08-20 13:40:00,152.44,152.63,152.44,152.63,2421.0,150.9708,151.1589,150.9708,151.1589,2421.0
2024-08-20 13:45:00,152.62,152.8,152.58,152.79,9116.0,151.149,151.3273,151.1094,151.3174,9116.0
2024-08-20 13:50:00,152.73,152.84,152.66,152.67,6381.0,151.258,151.3669,151.1886,151.1985,6381.0
2024-08-20 13:55:00,152.73,152.75,152.62,152.67,4510.0,151.258,151.2778,151.149,151.1985,4510.0
2024-08-20 14:00:00,152.67,152.93,152.67,152.93,10423.0,151.1985,151.456,151.1985,151.456,10423.0
2024-08-20 14:05:00,152.89,153.16,152.88,153.1,47866.0,151.4164,151.6838,151.4065,151.6244,47866.0
2024-08-20 14:10:00,153.05,153.44,153.04,153.34,18282.0,151.5749,151.9611,151.565,151.8621,18282.0
2024-08-20 14:15:00,153.4,153.63,153.39,153.62,56851.0,151.9215,152.1493,151.9116,152.1394,56851.0
2024-08-20 14:20:00,153.62,153.85,153.55,153.83,20507.0,152.1394,152.3672,152.0701,152.3474,20507.0
2024-08-20 14:25:00,153.8,153.81,153.5,153.54,28386.0,152.3177,152.3276,152.0205,152.0602,28386.0
2024-08-20 14:30:00,153.59,153.64,153.53,153.53,5600.0,152.1097,152.1592,152.0503,152.0503,5600.0
2024-08-20 14:35:00,153.54,153.63,153.49,153.57,4195.0,152.0602,152.1493,152.0106,152.0899,4195.0
2024-08-20 14:40:00,153.59,153.64,153.56,153.56,3400.0,152.1097,152.1592,152.08,152.08,3400.0
2024-08-20 14:45:00,153.41,153.51,153.31,153.48,13912.0,151.9314,152.0305,151.8324,152.0007,13912.0
2024-08-20 14:50:00,153.47,153.54,153.1,153.34,57972.0,151.9908,152.0602,151.6244,151.8621,57972.0
2024-08-20 14:55:00,153.25,153.38,153.22,153.33,4840.0,151.773,151.9017,151.7432,151.8522,4840.0
2024-08-20 15:00:00,153.33,153.39,153.24,153.33,7187.0,151.8522,151.9116,151.7631,151.8522,7187.0
2024-08-20 15:05:00,153.31,153.46,153.23,153.23,10519.0,151.8324,151.9809,151.7531,151.7531,10519.0
2024-08-20 15:10:00,153.28,153.3,153.17,153.19,8126.0,151.8027,151.8225,151.6937,151.7135,8126.0
2024-08-20 15:15:00,153.18,153.21,152.99,153.15,24689.0,151.7036,151.7333,151.5155,151.6739,24689.0
2024-08-20 15:20:00,153.25,153.26,153.11,153.14,1887.0,151.773,151.7829,151.6343,151.664,1887.0
2024-08-20 15:25:00,153.12,153.21,152.97,152.99,3679.0,151.6442,151.7333,151.4957,151.5155,3679.0
2024-08-20 15:30:00,152.98,153.08,152.96,153.08,19672.0,151.5056,151.6046,151.4858,151.6046,19672.0
2024-08-20 15:35:00,153.06,153.19,152.95,152.99,6988.0,151.5848,151.7135,151.4758,151.5155,6988.0
2024-08-20 15:40:00,152.97,153.1,152.82,152.83,20298.0,151.4957,151.6244,151.3471,151.357,20298.0
2024-08-20 15:45:00,152.84,153.16,152.83,153.16,20555.0,151.3669,151.6838,151.357,151.6838,20555.0
2024-08-20 15:50:00,153.19,153.4,152.86,152.97,47526.0,151.7135,151.9215,151.3867,151.4957,47526.0
2024-08-20 15:55:00,152.87,153.02,152.77,152.95,86446.0,151.3966,151.5452,151.2976,151.4758,86446.0
2024-08-21 09:30:00,153.82,153.93,153.5,153.66,142513.0,152.3375,152.4464,152.0205,152.179,142513.0
2024-08-21 09:35:00,153.59,154.0,153.55,153.94,58977.0,152.1097,152.5157,152.0701,152.4563,58977.0
2024-08-21 09:40:00,153.95,154.1,153.63,154.04,27227.0,152.4662,152.6148,152.1493,152.5553,27227.0
2024-08-21 09:45:00,154.0,154.2,153.87,153.92,77384.0,152.5157,152.7138,152.387,152.4365,77384.0
2024-08-21 09:50:00,153.92,154.07,153.82,154.0,20735.0,152.4365,152.5851,152.3375,152.5157,20735.0
2024-08-21 09:55:00,154.03,154.34,154.03,154.3,33994.0,152.5454,152.8525,152.5454,152.8128,33994.0
2024-08-21 10:00:00,154.32,154.7,154.25,154.31,54467.0,152.8326,153.209,152.7633,152.8227,54467.0
2024-08-21 10:05:00,154.2,154.41,154.12,154.23,23141.0,152.7138,152.9218,152.6346,152.7435,23141.0
2024-08-21 10:10:00,154.17,154.4,153.37,153.58,28600.0,152.6841,152.9119,151.8918,152.0998,28600.0
2024-08-21 10:15:00,153.53,154.13,153.2,154.09,21444.0,152.0503,152.6445,151.7234,152.6049,21444.0
2024-08-21 10:20:00,154.13,154.28,154.08,154.24,16212.0,152.6445,152.793,152.595,152.7534,16212.0
2024-08-21 10:25:00,154.15,154.38,153.95,154.14,21547.0,152.6643,152.8921,152.4662,152.6544,21547.0
2024-08-21 10:30:00,154.23,154.33,153.64,154.17,34037.0,152.7435,152.8425,152.1592,152.6841,34037.0
2024-08-21 10:35:00,154.18,155.18,154.14,155.01,100208.0,152.694,153.6844,152.6544,153.516,100208.0
2024-08-21 10:40:00,155.05,155.72,155.04,155.51,63469.0,153.5556,154.2192,153.5457,154.0112,63469.0
2024-08-21 10:45:00,155.6,155.65,154.5,154.52,40537.0,154.1003,154.1498,153.0109,153.0307,40537.0
2024-08-21 10:50:00,154.51,154.59,152.87,152.93,139311.0,153.0208,153.1,151.3966,151.456,139311.0
2024-08-21 10:55:00,152.93,153.56,152.86,153.4,61106.0,151.456,152.08,151.3867,151.9215,61106.0
2024-08-21 11:00:00,153.36,153.47,152.82,153.41,47474.0,151.8819,151.9908,151.3471,151.9314,47474.0
2024-08-21 11:05:00,153.59,153.8,153.5,153.64,16220.0,152.1097,152.3177,152.0205,152.1592,16220.0
2024-08-21 11:10:00,153.69,154.27,153.66,154.15,59601.0,152.2087,152.7831,152.179,152.6643,59601.0
2024-08-21 11:15:00,154.16,154.26,153.99,154.07,25237.0,152.6742,152.7732,152.5058,152.5851,25237.0
2024-08-21 11:20:00,154.08,154.12,153.89,153.96,12641.0,152.595,152.6346,152.4068,152.4761,12641.0
2024-08-21 11:25:00,154.02,154.18,153.86,153.95,9148.0,152.5355,152.694,152.3771,152.4662,9148.0
2024-08-21 11:30:00,153.9,153.98,153.7,153.71,15120.0,152.4167,152.4959,152.2186,152.2285,15120.0
2024-08-21 11:35:00,153.81,154.14,153.81,153.88,13177.0,152.3276,152.6544,152.3276,152.3969,13177.0
2024-08-21 11:40:00,153.91,154.05,153.71,153.88,12388.0,152.4266,152.5652,152.2285,152.3969,12388.0
2024-08-21 11:45:00,153.91,154.09,153.32,153.36,13671.0,152.4266,152.6049,151.8423,151.8819,13671.0
2024-08-21 11:50:00,153.3,153.45,153.02,153.26,22027.0,151.8225,151.971,151.5452,151.7829,22027.0
2024-08-21 11:55:00,153.2,153.23,152.89,153.09,26355.0,151.7234,151.7531,151.4164,151.6145,26355.0
2024-08-21 12:00:00,152.99,153.01,152.39,152.53,81984.0,151.5155,151.5353,150.9212,151.0599,81984.0
2024-08-21 12:05:00,152.53,152.93,152.52,152.79,26461.0,151.0599,151.456,151.05,151.3174,26461.0
2024-08-21 12:10:00,152.84,153.14,152.8,152.99,30398.0,151.3669,151.664,151.3273,151.5155,30398.0
2024-08-21 12:15:00,153.01,153.27,152.9,153.27,22880.0,151.5353,151.7928,151.4263,151.7928,22880.0
2024-08-21 12:20:00,153.28,153.52,153.22,153.39,25900.0,151.8027,152.0404,151.7432,151.9116,25900.0
2024-08-21 12:25:00,153.53,153.57,153.42,153.53,8550.0,152.0503,152.0899,151.9413,152.0503,8550.0
2024-08-21 12:30:00,153.56,153.73,153.45,153.73,19868.0,152.08,152.2483,151.971,152.2483,19868.0
2024-08-21 12:35:00,153.72,153.84,153.63,153.78,17988.0,152.2384,152.3573,152.1493,152.2978,17988.0
2024-08-21 12:40:00,153.79,153.92,153.72,153.89,8755.0,152.3078,152.4365,152.2384,152.4068,8755.0
2024-08-21 12:45:00,153.87,153.97,153.86,153.91,24081.0,152.387,152.486,152.3771,152.4266,24081.0
2024-08-21 12:50:00,153.94,154.0,153.78,153.97,12732.0,152.4563,152.5157,152.2978,152.486,12732.0
2024-08-21 12:55:00,153.97,154.25,153.9,154.1,11129.0,152.486,152.7633,152.4167,152.6148,11129.0
2024-08-21 13:00:00,154.14,154.3,153.98,154.29,6575.0,152.6544,152.8128,152.4959,152.8029,6575.0
2024-08-21 13:05:00,154.28,154.28,154.03,154.03,12404.0,152.793,152.793,152.5454,152.5454,12404.0
2024-08-21 13:10:00,154.02,154.16,154.01,154.05,12295.0,152.5355,152.6742,152.5256,152.5652,12295.0
2024-08-21 13:15:00,154.12,154.13,154.0,154.06,2057.0,152.6346,152.6445,152.5157,152.5751,2057.0
2024-08-21 13:20:00,154.1,154.14,153.97,154.0,8144.0,152.6148,152.6544,152.486,152.5157,8144.0
2024-08-21 13:25:00,154.0,154.1,154.0,154.07,2900.0,152.5157,152.6148,152.5157,152.5851,2900.0
2024-08-21 13:30:00,154.03,154.23,154.03,154.16,14856.0,152.5454,152.7435,152.5454,152.6742,14856.0
2024-08-21 13:35:00,154.16,154.2,153.97,154.2,15414.0,152.6742,152.7138,152.486,152.7138,15414.0
2024-08-21 13:40:00,154.14,154.14,153.9,154.05,7744.0,152.6544,152.6544,152.4167,152.5652,7744.0
2024-08-21 13:45:00,154.05,154.34,154.02,154.26,10874.0,152.5652,152.8525,152.5355,152.7732,10874.0
2024-08-21 13:50:00,154.35,154.41,154.26,154.3,16467.0,152.8624,152.9218,152.7732,152.8128,16467.0
2024-08-21 13:55:00,154.38,154.4,154.27,154.31,13416.0,152.8921,152.9119,152.7831,152.8227,13416.0
2024-08-21 14:00:00,154.33,154.97,154.18,154.45,100788.0,152.8425,153.4764,152.694,152.9614,100788.0
2024-08-21 14:05:00,154.54,154.61,154.18,154.36,73490.0,153.0505,153.1198,152.694,152.8723,73490.0
2024-08-21 14:10:00,154.43,154.64,154.32,154.46,22914.0,152.9416,153.1496,152.8326,152.9713,22914.0
2024-08-21 14:15:00,154.43,154.63,154.4,154.55,16907.0,152.9416,153.1397,152.9119,153.0604,16907.0
2024-08-21 14:20:00,154.56,154.68,154.47,154.68,6251.0,153.0703,153.1892,152.9812,153.1892,6251.0
2024-08-21 14:25:00,154.66,155.05,154.66,155.05,43312.0,153.1694,153.5556,153.1694,153.5556,43312.0
2024-08-21 14:30:00,155.05,155.37,155.05,155.23,36904.0,153.5556,153.8725,153.5556,153.7339,36904.0
2024-08-21 14:35:00,155.2,155.2,154.37,154.62,34905.0,153.7042,153.7042,152.8822,153.1298,34905.0
2024-08-21 14:40:00,154.55,154.62,154.4,154.52,27800.0,153.0604,153.1298,152.9119,153.0307,27800.0
2024-08-21 14:45:00,154.56,154.65,154.29,154.59,22039.0,153.0703,153.1595,152.8029,153.1,22039.0
2024-08-21 14:50:00,154.54,154.84,154.54,154.75,9028.0,153.0505,153.3476,153.0505,153.2585,9028.0
2024-08-21 14:55:00,154.76,154.76,154.48,154.62,4328.0,153.2684,153.2684,152.9911,153.1298,4328.0
2024-08-21 15:00:00,154.65,154.7,154.12,154.15,15978.0,153.1595,153.209,152.6346,152.6643,15978.0
2024-08-21 15:05:00,154.28,154.34,153.79,154.07,24804.0,152.793,152.8525,152.3078,152.5851,24804.0
2024-08-21 15:10:00,154.09,154.23,154.02,154.08,17181.0,152.6049,152.7435,152.5355,152.595,17181.0
2024-08-21 15:15:00,153.93,154.11,153.91,153.97,12614.0,152.4464,152.6247,152.4266,152.486,12614.0
2024-08-21 15:20:00,153.93,153.93,153.36,153.72,39474.0,152.4464,152.4464,151.8819,152.2384,39474.0
2024-08-21 15:25:00,153.71,154.15,153.69,154.11,28613.0,152.2285,152.6643,152.2087,152.6247,28613.0
2024-08-21 15:30:00,154.0,154.03,153.83,153.97,16151.0,152.5157,152.5454,152.3474,152.486,16151.0
2024-08-21 15:35:00,154.0,154.1,153.84,154.09,24660.0,152.5157,152.6148,152.3573,152.6049,24660.0
2024-08-21 15:40:00,154.14,154.14,153.78,154.0,14881.0,152.6544,152.6544,152.2978,152.5157,14881.0
2024-08-21 15:45:00,153.96,154.27,153.92,154.23,24265.0,152.4761,152.7831,152.4365,152.7435,24265.0
2024-08-21 15:50:00,154.23,154.74,154.19,154.64,68878.0,152.7435,153.2486,152.7039,153.1496,68878.0
2024-08-21 15:55:00,154.64,154.84,154.48,154.56,161557.0,153.1496,153.3476,152.9911,153.0703,161557.0
2024-08-22 09:30:00,156.04,156.52,155.9,156.39,134036.0,154.5361,155.0114,154.3974,154.8827,134036.0
2024-08-22 09:35:00,156.37,156.42,156.1,156.16,54493.0,154.8629,154.9124,154.5955,154.6549,54493.0
2024-08-22 09:40:00,156.17,156.4,156.09,156.16,45791.0,154.6648,154.8926,154.5856,154.6549,45791.0
2024-08-22 09:45:00,156.23,156.55,155.6,155.67,85047.0,154.7242,155.0412,154.1003,154.1696,85047.0
2024-08-22 09:50:00,155.62,156.01,155.27,156.0,66190.0,154.1201,154.5064,153.7735,154.4965,66190.0
2024-08-22 09:55:00,156.02,156.32,155.74,155.86,45800.0,154.5163,154.8134,154.239,154.3578,45800.0
2024-08-22 10:00:00,155.9,155.96,155.6,155.74,34987.0,154.3974,154.4568,154.1003,154.239,34987.0
2024-08-22 10:05:00,155.79,155.81,154.68,154.76,81473.0,154.2885,154.3083,153.1892,153.2684,81473.0
2024-08-22 10:10:00,154.78,154.85,154.39,154.85,62540.0,153.2882,153.3575,152.902,153.3575,62540.0
2024-08-22 10:15:00,154.76,154.87,154.45,154.61,37167.0,153.2684,153.3773,152.9614,153.1198,37167.0
2024-08-22 10:20:00,154.58,154.86,154.43,154.85,45648.0,153.0901,153.3674,152.9416,153.3575,45648.0
2024-08-22 10:25:00,154.87,155.1,154.65,154.87,50036.0,153.3773,153.6051,153.1595,153.3773,50036.0
2024-08-22 10:30:00,154.81,154.82,154.14,154.57,42478.0,153.3179,153.3278,152.6544,153.0802,42478.0
2024-08-22 10:35:00,154.65,154.84,154.54,154.75,23386.0,153.1595,153.3476,153.0505,153.2585,23386.0
2024-08-22 10:40:00,154.72,154.85,154.47,154.49,24109.0,153.2288,153.3575,152.9812,153.001,24109.0
2024-08-22 10:45:00,154.62,154.7,154.08,154.2,28625.0,153.1298,153.209,152.595,152.7138,28625.0
2024-08-22 10:50:00,154.22,154.6,154.14,154.58,25121.0,152.7336,153.1099,152.6544,153.0901,25121.0
2024-08-22 10:55:00,154.52,154.65,154.28,154.38,12334.0,153.0307,153.1595,152.793,152.8921,12334.0
2024-08-22 11:00:00,154.39,154.94,154.39,154.75,25170.0,152.902,153.4467,152.902,153.2585,25170.0
2024-08-22 11:05:00,154.88,154.96,154.17,154.33,27510.0,153.3872,153.4665,152.6841,152.8425,27510.0
2024-08-22 11:10:00,154.32,154.39,154.02,154.18,14373.0,152.8326,152.902,152.5355,152.694,14373.0
2024-08-22 11:15:00,154.22,154.27,153.54,153.55,27486.0,152.7336,152.7831,152.0602,152.0701,27486.0
2024-08-22 11:20:00,153.54,153.57,153.14,153.32,52212.0,152.0602,152.0899,151.664,151.8423,52212.0
2024-08-22 11:25:00,153.32,153.52,153.19,153.24,14786.0,151.8423,152.0404,151.7135,151.7631,14786.0
2024-08-22 11:30:00,153.15,153.34,152.98,153.12,46891.0,151.6739,151.8621,151.5056,151.6442,46891.0
2024-08-22 11:35:00,153.14,153.36,152.69,152.69,38416.0,151.664,151.8819,151.2184,151.2184,38416.0
2024-08-22 11:40:00,152.73,152.94,151.72,151.79,73737.0,151.258,151.4659,150.2577,150.327,73737.0
2024-08-22 11:45:00,151.8,152.3,151.6,151.62,73091.0,150.3369,150.8321,150.1389,150.1587,73091.0
2024-08-22 11:50:00,151.7,152.0,151.51,151.88,66630.0,150.2379,150.535,150.0497,150.4162,66630.0
2024-08-22 11:55:00,151.88,152.43,151.72,152.17,49623.0,150.4162,150.9609,150.2577,150.7034,49623.0
2024-08-22 12:00:00,152.05,152.6,152.04,152.58,30475.0,150.5845,151.1292,150.5746,151.1094,30475.0
2024-08-22 12:05:00,152.53,152.78,152.43,152.75,25266.0,151.0599,151.3075,150.9609,151.2778,25266.0
2024-08-22 12:10:00,152.79,152.83,152.48,152.63,16901.0,151.3174,151.357,151.0104,151.1589,16901.0
2024-08-22 12:15:00,152.62,152.83,152.51,152.82,20967.0,151.149,151.357,151.0401,151.3471,20967.0
2024-08-22 12:20:00,152.85,153.39,152.84,153.37,41649.0,151.3768,151.9116,151.3669,151.8918,41649.0
2024-08-22 12:25:00,153.34,153.86,153.31,153.67,32431.0,151.8621,152.3771,151.8324,152.1889,32431.0
2024-08-22 12:30:00,153.67,153.93,153.61,153.77,44850.0,152.1889,152.4464,152.1295,152.2879,44850.0
2024-08-22 12:35:00,153.83,153.94,153.75,153.78,21322.0,152.3474,152.4563,152.2681,152.2978,21322.0
2024-08-22 12:40:00,153.74,153.96,153.61,153.83,18850.0,152.2582,152.4761,152.1295,152.3474,18850.0
2024-08-22 12:45:00,153.81,153.82,153.24,153.28,18120.0,152.3276,152.3375,151.7631,151.8027,18120.0
2024-08-22 12:50:00,153.3,153.3,152.07,152.09,43930.0,151.8225,151.8225,150.6043,150.6241,43930.0
2024-08-22 12:55:00,152.04,152.14,151.7,151.92,52583.0,150.5746,150.6737,150.2379,150.4558,52583.0
2024-08-22 13:00:00,151.95,151.96,151.42,151.81,52322.0,150.4855,150.4954,149.9606,150.3468,52322.0
2024-08-22 13:05:00,151.76,151.95,151.35,151.94,46361.0,150.2973,150.4855,149.8913,150.4756,46361.0
2024-08-22 13:10:00,151.9,152.62,151.77,151.81,34986.0,150.436,151.149,150.3072,150.3468,34986.0
2024-08-22 13:15:00,151.93,152.35,151.93,152.2,4940.0,150.4657,150.8816,150.4657,150.7331,4940.0
2024-08-22 13:20:00,152.28,152.3,151.98,152.17,16286.0,150.8123,150.8321,150.5152,150.7034,16286.0
2024-08-22 13:25:00,152.15,152.17,151.85,151.85,6436.0,150.6836,150.7034,150.3864,150.3864,6436.0
2024-08-22 13:30:00,151.84,151.87,150.78,151.16,58921.0,150.3765,150.4063,149.3268,149.7031,58921.0
2024-08-22 13:35:00,151.06,151.67,151.0,151.43,21524.0,149.6041,150.2082,149.5446,149.9705,21524.0
2024-08-22 13:40:00,151.42,151.45,151.15,151.26,23172.0,149.9606,149.9903,149.6932,149.8021,23172.0
2024-08-22 13:45:00,151.2,151.26,150.6,150.63,30550.0,149.7427,149.8021,149.1485,149.1782,30550.0
2024-08-22 13:50:00,150.73,150.93,149.97,149.99,65512.0,149.2772,149.4753,148.5246,148.5444,65512.0
2024-08-22 13:55:00,150.15,150.31,149.98,150.21,31315.0,148.7028,148.8613,148.5345,148.7623,31315.0
2024-08-22 14:00:00,150.23,150.35,150.0,150.08,21611.0,148.7821,148.9009,148.5543,148.6335,21611.0
2024-08-22 14:05:00,150.19,150.72,150.09,150.72,20267.0,148.7424,149.2673,148.6434,149.2673,20267.0
2024-08-22 14:10:00,150.67,150.97,150.51,150.96,46241.0,149.2178,149.5149,149.0594,149.505,46241.0
2024-08-22 14:15:00,150.98,151.49,150.97,151.46,50184.0,149.5248,150.0299,149.5149,150.0002,50184.0
2024-08-22 14:20:00,151.46,151.51,151.16,151.16,24589.0,150.0002,150.0497,149.7031,149.7031,24589.0
2024-08-22 14:25:00,151.18,151.52,150.99,151.52,18853.0,149.7229,150.0596,149.5347,150.0596,18853.0
2024-08-22 14:30:00,151.39,151.48,151.17,151.25,16244.0,149.9309,150.02,149.713,149.7922,16244.0
2024-08-22 14:35:00,151.3,151.37,151.2,151.28,7953.0,149.8418,149.9111,149.7427,149.8219,7953.0
2024-08-22 14:40:00,151.24,151.47,151.15,151.32,8708.0,149.7823,150.0101,149.6932,149.8616,8708.0
2024-08-22 14:45:00,151.32,151.66,151.24,151.24,31448.0,149.8616,150.1983,149.7823,149.7823,31448.0
2024-08-22 14:50:00,151.25,151.29,150.98,151.0,16098.0,149.7922,149.8318,149.5248,149.5446,16098.0
2024-08-22 14:55:00,151.04,151.18,150.53,150.65,27162.0,149.5843,149.7229,149.0792,149.198,27162.0
2024-08-22 15:00:00,150.62,151.57,150.62,151.5,29164.0,149.1683,150.1091,149.1683,150.0398,29164.0
2024-08-22 15:05:00,151.43,151.49,151.12,151.24,9257.0,149.9705,150.0299,149.6635,149.7823,9257.0
2024-08-22 15:10:00,151.17,151.31,151.02,151.25,12916.0,149.713,149.8517,149.5644,149.7922,12916.0
2024-08-22 15:15:00,151.25,151.42,150.84,151.02,23350.0,149.7922,149.9606,149.3862,149.5644,23350.0
2024-08-22 15:20:00,151.03,151.03,150.25,150.34,28806.0,149.5744,149.5744,148.8019,148.891,28806.0
2024-08-22 15:25:00,150.34,150.59,150.29,150.45,23926.0,148.891,149.1386,148.8415,148.9999,23926.0
2024-08-22 15:30:00,150.48,150.76,150.38,150.5,27203.0,149.0297,149.307,148.9306,149.0495,27203.0
2024-08-22 15:35:00,150.41,150.65,150.18,150.42,23608.0,148.9603,149.198,148.7325,148.9702,23608.0
2024-08-22 15:40:00,150.4,150.49,150.14,150.2,31336.0,148.9504,149.0396,148.6929,148.7524,31336.0
2024-08-22 15:45:00,150.26,150.89,150.26,150.82,32437.0,148.8118,149.4357,148.8118,149.3664,32437.0
2024-08-22 15:50:00,150.8,150.95,149.84,150.22,103692.0,149.3466,149.4951,148.3958,148.7722,103692.0
2024-08-22 15:55:00,150.25,150.93,149.79,150.83,208686.0,148.8019,149.4753,148.3463,149.3763,208686.0
2024-08-23 09:30:00,153.34,153.4,152.77,153.09,72489.0,151.8621,151.9215,151.2976,151.6145,72489.0
2024-08-23 09:35:00,153.07,153.45,153.07,153.43,44934.0,151.5947,151.971,151.5947,151.9512,44934.0
2024-08-23 09:40:00,153.42,153.47,153.05,153.2,57199.0,151.9413,151.9908,151.5749,151.7234,57199.0
2024-08-23 09:45:00,153.2,153.54,153.2,153.43,50086.0,151.7234,152.0602,151.7234,151.9512,50086.0
2024-08-23 09:50:00,153.44,153.49,153.02,153.44,34282.0,151.9611,152.0106,151.5452,151.9611,34282.0
2024-08-23 09:55:00,153.42,153.55,153.25,153.49,46681.0,151.9413,152.0701,151.773,152.0106,46681.0
2024-08-23 10:00:00,153.56,155.5,153.56,155.14,214940.0,152.08,154.0013,152.08,153.6447,214940.0
2024-08-23 10:05:00,155.16,155.45,154.13,155.39,125579.0,153.6645,153.9518,152.6445,153.8923,125579.0
2024-08-23 10:10:00,155.46,156.25,155.4,155.59,125922.0,153.9617,154.744,153.9022,154.0904,125922.0
2024-08-23 10:15:00,155.66,156.12,154.25,154.77,123160.0,154.1597,154.6153,152.7633,153.2783,123160.0
2024-08-23 10:20:00,154.76,156.0,154.47,156.0,80921.0,153.2684,154.4965,152.9812,154.4965,80921.0
2024-08-23 10:25:00,155.87,156.23,155.43,155.93,70952.0,154.3677,154.7242,153.9319,154.4271,70952.0
2024-08-23 10:30:00,155.98,156.01,155.24,155.29,65109.0,154.4766,154.5064,153.7438,153.7933,65109.0
2024-08-23 10:35:00,155.3,155.3,154.7,154.89,40629.0,153.8032,153.8032,153.209,153.3971,40629.0
2024-08-23 10:40:00,154.92,155.29,154.52,155.21,49374.0,153.4269,153.7933,153.0307,153.7141,49374.0
2024-08-23 10:45:00,155.22,155.25,152.53,153.06,233195.0,153.724,153.7537,151.0599,151.5848,233195.0
2024-08-23 10:50:00,153.0,153.5,152.43,153.49,77160.0,151.5254,152.0205,150.9609,152.0106,77160.0
2024-08-23 10:55:00,153.46,154.29,153.34,154.16,57953.0,151.9809,152.8029,151.8621,152.6742,57953.0
2024-08-23 11:00:00,154.15,154.16,153.61,154.09,29430.0,152.6643,152.6742,152.1295,152.6049,29430.0
2024-08-23 11:05:00,154.21,154.42,153.95,154.3,34251.0,152.7237,152.9317,152.4662,152.8128,34251.0
2024-08-23 11:10:00,154.32,154.83,153.34,154.83,55915.0,152.8326,153.3377,151.8621,153.3377,55915.0
2024-08-23 11:15:00,154.87,155.68,154.79,155.43,81704.0,153.3773,154.1795,153.2981,153.9319,81704.0
2024-08-23 11:20:00,155.47,155.47,154.95,155.21,54231.0,153.9716,153.9716,153.4566,153.7141,54231.0
2024-08-23 11:25:00,155.19,155.55,154.74,155.07,95165.0,153.6943,154.0508,153.2486,153.5754,95165.0
2024-08-23 11:30:00,155.12,155.29,155.01,155.15,27689.0,153.6249,153.7933,153.516,153.6546,27689.0
2024-08-23 11:35:00,155.16,155.37,155.08,155.35,34143.0,153.6645,153.8725,153.5853,153.8527,34143.0
2024-08-23 11:40:00,155.33,155.76,154.47,154.64,70911.0,153.8329,154.2588,152.9812,153.1496,70911.0
2024-08-23 11:45:00,154.67,154.68,153.94,154.58,54093.0,153.1793,153.1892,152.4563,153.0901,54093.0
2024-08-23 11:50:00,154.43,154.49,153.88,154.11,33366.0,152.9416,153.001,152.3969,152.6247,33366.0
2024-08-23 11:55:00,154.09,154.37,153.67,153.75,24772.0,152.6049,152.8822,152.1889,152.2681,24772.0
2024-08-23 12:00:00,153.84,153.85,152.85,153.21,55809.0,152.3573,152.3672,151.3768,151.7333,55809.0
2024-08-23 12:05:00,153.13,153.27,152.48,153.25,44597.0,151.6541,151.7928,151.0104,151.773,44597.0
2024-08-23 12:10:00,153.21,153.25,152.58,152.65,28696.0,151.7333,151.773,151.1094,151.1787,28696.0
2024-08-23 12:15:00,152.66,153.12,152.4,153.04,56943.0,151.1886,151.6442,150.9311,151.565,56943.0
2024-08-23 12:20:00,153.05,153.11,152.67,152.67,30162.0,151.5749,151.6343,151.1985,151.1985,30162.0
2024-08-23 12:25:00,152.67,152.7,152.13,152.59,50820.0,151.1985,151.2283,150.6638,151.1193,50820.0
2024-08-23 12:30:00,152.57,153.01,152.49,152.92,30160.0,151.0995,151.5353,151.0203,151.4461,30160.0
2024-08-23 12:35:00,153.0,153.31,152.84,152.84,34080.0,151.5254,151.8324,151.3669,151.3669,34080.0
2024-08-23 12:40:00,152.87,152.98,151.68,151.97,66966.0,151.3966,151.5056,150.2181,150.5053,66966.0
2024-08-23 12:45:00,151.98,152.11,151.55,152.1,52076.0,150.5152,150.6439,150.0893,150.634,52076.0
2024-08-23 12:50:00,152.07,152.92,152.06,152.8,40322.0,150.6043,151.4461,150.5944,151.3273,40322.0
2024-08-23 12:55:00,152.8,153.42,152.8,153.13,27974.0,151.3273,151.9413,151.3273,151.6541,27974.0
2024-08-23 13:00:00,152.99,153.3,152.89,153.16,17306.0,151.5155,151.8225,151.4164,151.6838,17306.0
2024-08-23 13:05:00,153.16,153.38,153.1,153.15,7514.0,151.6838,151.9017,151.6244,151.6739,7514.0
2024-08-23 13:10:00,153.21,153.31,153.0,153.27,10379.0,151.7333,151.8324,151.5254,151.7928,10379.0
2024-08-23 13:15:00,153.33,153.6,153.25,153.33,14349.0,151.8522,152.1196,151.773,151.8522,14349.0
2024-08-23 13:20:00,153.45,153.77,153.35,153.7,16609.0,151.971,152.2879,151.872,152.2186,16609.0
2024-08-23 13:25:00,153.75,154.05,153.63,153.98,21770.0,152.2681,152.5652,152.1493,152.4959,21770.0
2024-08-23 13:30:00,153.94,154.15,153.91,154.03,22630.0,152.4563,152.6643,152.4266,152.5454,22630.0
2024-08-23 13:35:00,153.94,154.16,153.89,154.15,14835.0,152.4563,152.6742,152.4068,152.6643,14835.0
2024-08-23 13:40:00,154.17,154.53,154.02,154.46,22501.0,152.6841,153.0406,152.5355,152.9713,22501.0
2024-08-23 13:45:00,154.41,154.41,153.97,154.12,21555.0,152.9218,152.9218,152.486,152.6346,21555.0
2024-08-23 13:50:00,154.15,154.26,153.87,154.19,8102.0,152.6643,152.7732,152.387,152.7039,8102.0
2024-08-23 13:55:00,154.16,154.18,153.85,154.03,11497.0,152.6742,152.694,152.3672,152.5454,11497.0
2024-08-23 14:00:00,154.05,154.32,153.9,154.32,23195.0,152.5652,152.8326,152.4167,152.8326,23195.0
2024-08-23 14:05:00,154.27,154.37,154.14,154.24,8604.0,152.7831,152.8822,152.6544,152.7534,8604.0
2024-08-23 14:10:00,154.25,154.51,154.12,154.43,15656.0,152.7633,153.0208,152.6346,152.9416,15656.0
2024-08-23 14:15:00,154.41,154.52,154.3,154.44,19393.0,152.9218,153.0307,152.8128,152.9515,19393.0
2024-08-23 14:20:00,154.38,154.41,153.91,154.41,18401.0,152.8921,152.9218,152.4266,152.9218,18401.0
2024-08-23 14:25:00,154.46,154.46,154.27,154.39,6875.0,152.9713,152.9713,152.7831,152.902,6875.0
2024-08-23 14:30:00,154.37,154.38,154.22,154.26,21673.0,152.8822,152.8921,152.7336,152.7732,21673.0
2024-08-23 14:35:00,154.2,154.42,154.14,154.41,11161.0,152.7138,152.9317,152.6544,152.9218,11161.0
2024-08-23 14:40:00,154.36,154.62,154.35,154.49,29386.0,152.8723,153.1298,152.8624,153.001,29386.0
2024-08-23 14:45:00,154.51,154.69,154.51,154.56,24176.0,153.0208,153.1991,153.0208,153.0703,24176.0
2024-08-23 14:50:00,154.53,154.66,154.47,154.52,15047.0,153.0406,153.1694,152.9812,153.0307,15047.0
2024-08-23 14:55:00,154.52,154.6,154.04,154.35,12654.0,153.0307,153.1099,152.5553,152.8624,12654.0
2024-08-23 15:00:00,154.34,154.35,153.91,154.09,30800.0,152.8525,152.8624,152.4266,152.6049,30800.0
2024-08-23 15:05:00,154.18,154.43,154.14,154.43,24715.0,152.694,152.9416,152.6544,152.9416,24715.0
2024-08-23 15:10:00,154.44,155.18,154.43,154.99,81248.0,152.9515,153.6844,152.9416,153.4962,81248.0
2024-08-23 15:15:00,154.99,155.12,154.83,155.06,33381.0,153.4962,153.6249,153.3377,153.5655,33381.0
2024-08-23 15:20:00,155.13,155.31,154.97,155.27,38237.0,153.6348,153.8131,153.4764,153.7735,38237.0
2024-08-23 15:25:00,155.27,155.56,155.22,155.5,39721.0,153.7735,154.0607,153.724,154.0013,39721.0
2024-08-23 15:30:00,155.5,155.59,155.13,155.29,88036.0,154.0013,154.0904,153.6348,153.7933,88036.0
2024-08-23 15:35:00,155.23,155.27,154.82,154.94,74351.0,153.7339,153.7735,153.3278,153.4467,74351.0
2024-08-23 15:40:00,154.94,155.2,154.73,154.73,58609.0,153.4467,153.7042,153.2387,153.2387,58609.0
2024-08-23 15:45:00,154.72,155.12,154.3,155.12,76278.0,153.2288,153.6249,152.8128,153.6249,76278.0
2024-08-23 15:50:00,155.17,155.72,154.82,155.72,91031.0,153.6745,154.2192,153.3278,154.2192,91031.0
2024-08-23 15:55:00,155.73,155.9,155.29,155.45,123899.0,154.2291,154.3974,153.7933,153.9518,123899.0
2024-08-26 09:30:00,156.24,156.85,156.05,156.75,172334.0,154.7341,155.3383,154.546,155.2392,172334.0
2024-08-26 09:35:00,156.76,156.86,156.23,156.67,95535.0,155.2491,155.3482,154.7242,155.16,95535.0
2024-08-26 09:40:00,156.58,156.62,156.08,156.39,98482.0,155.0709,155.1105,154.5757,154.8827,98482.0
2024-08-26 09:45:00,156.48,156.48,156.08,156.21,28047.0,154.9718,154.9718,154.5757,154.7044,28047.0
2024-08-26 09:50:00,156.23,156.41,155.87,155.92,65894.0,154.7242,154.9025,154.3677,154.4172,65894.0
2024-08-26 09:55:00,155.96,156.2,155.96,156.12,33195.0,154.4568,154.6945,154.4568,154.6153,33195.0
2024-08-26 10:00:00,156.15,156.27,155.75,156.12,37210.0,154.645,154.7638,154.2489,154.6153,37210.0
2024-08-26 10:05:00,156.12,156.14,155.35,155.46,74383.0,154.6153,154.6351,153.8527,153.9617,74383.0
2024-08-26 10:10:00,155.48,155.59,155.22,155.4,65408.0,153.9815,154.0904,153.724,153.9022,65408.0
2024-08-26 10:15:00,155.29,155.46,154.89,155.05,71386.0,153.7933,153.9617,153.3971,153.5556,71386.0
2024-08-26 10:20:00,155.04,155.3,154.98,155.24,36101.0,153.5457,153.8032,153.4863,153.7438,36101.0
2024-08-26 10:25:00,155.28,155.45,155.07,155.14,23896.0,153.7834,153.9518,153.5754,153.6447,23896.0
2024-08-26 10:30:00,155.09,155.2,154.4,154.56,106828.0,153.5952,153.7042,152.9119,153.0703,106828.0
2024-08-26 10:35:00,154.46,154.62,153.76,153.88,81920.0,152.9713,153.1298,152.278,152.3969,81920.0
2024-08-26 10:40:00,153.89,154.42,153.81,154.03,49372.0,152.4068,152.9317,152.3276,152.5454,49372.0
2024-08-26 10:45:00,154.23,154.47,154.13,154.2,20086.0,152.7435,152.9812,152.6445,152.7138,20086.0
2024-08-26 10:50:00,154.17,154.54,154.11,154.33,15192.0,152.6841,153.0505,152.6247,152.8425,15192.0
2024-08-26 10:55:00,154.41,154.67,154.2,154.54,18970.0,152.9218,153.1793,152.7138,153.0505,18970.0
2024-08-26 11:00:00,154.56,154.7,154.46,154.49,14689.0,153.0703,153.209,152.9713,153.001,14689.0
2024-08-26 11:05:00,154.44,154.44,154.1,154.24,35941.0,152.9515,152.9515,152.6148,152.7534,35941.0
2024-08-26 11:10:00,154.25,154.57,154.14,154.46,13926.0,152.7633,153.0802,152.6544,152.9713,13926.0
2024-08-26 11:15:00,154.49,154.49,154.06,154.3,13447.0,153.001,153.001,152.5751,152.8128,13447.0
2024-08-26 11:20:00,154.34,154.56,154.13,154.37,11235.0,152.8525,153.0703,152.6445,152.8822,11235.0
2024-08-26 11:25:00,154.34,154.35,154.03,154.2,9611.0,152.8525,152.8624,152.5454,152.7138,9611.0
2024-08-26 11:30:00,154.03,154.21,153.84,154.21,39587.0,152.5454,152.7237,152.3573,152.7237,39587.0
2024-08-26 11:35:00,154.1,154.11,153.87,154.05,23358.0,152.6148,152.6247,152.387,152.5652,23358.0
2024-08-26 11:40:00,153.97,154.43,153.97,154.06,11106.0,152.486,152.9416,152.486,152.5751,11106.0
2024-08-26 11:45:00,154.05,154.11,153.53,154.08,41730.0,152.5652,152.6247,152.0503,152.595,41730.0
2024-08-26 11:50:00,154.09,154.14,153.61,153.74,9963.0,152.6049,152.6544,152.1295,152.2582,9963.0
2024-08-26 11:55:00,153.61,153.75,153.46,153.66,14554.0,152.1295,152.2681,151.9809,152.179,14554.0
2024-08-26 12:00:00,153.56,153.7,153.4,153.67,23133.0,152.08,152.2186,151.9215,152.1889,23133.0
2024-08-26 12:05:00,153.76,153.8,153.47,153.58,16769.0,152.278,152.3177,151.9908,152.0998,16769.0
2024-08-26 12:10:00,153.58,153.87,153.51,153.63,18530.0,152.0998,152.387,152.0305,152.1493,18530.0
2024-08-26 12:15:00,153.64,154.05,153.64,153.97,10085.0,152.1592,152.5652,152.1592,152.486,10085.0
2024-08-26 12:20:00,154.09,154.59,154.09,154.48,40029.0,152.6049,153.1,152.6049,152.9911,40029.0
2024-08-26 12:25:00,154.47,154.64,154.34,154.6,12216.0,152.9812,153.1496,152.8525,153.1099,12216.0
2024-08-26 12:30:00,154.65,154.87,154.56,154.59,31048.0,153.1595,153.3773,153.0703,153.1,31048.0
2024-08-26 12:35:00,154.6,154.78,154.57,154.72,9829.0,153.1099,153.2882,153.0802,153.2288,9829.0
2024-08-26 12:40:00,154.75,154.87,154.64,154.85,27298.0,153.2585,153.3773,153.1496,153.3575,27298.0
2024-08-26 12:45:00,154.88,155.0,154.78,154.9,11241.0,153.3872,153.5061,153.2882,153.4071,11241.0
2024-08-26 12:50:00,154.86,155.0,154.63,154.72,10088.0,153.3674,153.5061,153.1397,153.2288,10088.0
2024-08-26 12:55:00,154.8,154.88,154.79,154.87,6729.0,153.308,153.3872,153.2981,153.3773,6729.0
2024-08-26 13:00:00,154.87,155.01,154.79,155.01,16828.0,153.3773,153.516,153.2981,153.516,16828.0
2024-08-26 13:05:00,155.0,155.0,154.46,154.61,23730.0,153.5061,153.5061,152.9713,153.1198,23730.0
2024-08-26 13:10:00,154.59,154.8,154.4,154.74,9468.0,153.1,153.308,152.9119,153.2486,9468.0
2024-08-26 13:15:00,154.76,154.78,154.37,154.4,5444.0,153.2684,153.2882,152.8822,152.9119,5444.0
2024-08-26 13:20:00,154.47,154.79,154.33,154.69,4031.0,152.9812,153.2981,152.8425,153.1991,4031.0
2024-08-26 13:25:00,154.81,154.83,154.44,154.45,7442.0,153.3179,153.3377,152.9515,152.9614,7442.0
2024-08-26 13:30:00,154.41,154.51,154.33,154.48,8284.0,152.9218,153.0208,152.8425,152.9911,8284.0
2024-08-26 13:35:00,154.32,154.34,153.46,153.48,24885.0,152.8326,152.8525,151.9809,152.0007,24885.0
2024-08-26 13:40:00,153.58,153.84,153.58,153.7,21595.0,152.0998,152.3573,152.0998,152.2186,21595.0
2024-08-26 13:45:00,153.62,153.62,152.98,153.13,44826.0,152.1394,152.1394,151.5056,151.6541,44826.0
2024-08-26 13:50:00,153.16,153.24,153.01,153.22,13887.0,151.6838,151.7631,151.5353,151.7432,13887.0
2024-08-26 13:55:00,153.14,153.31,152.98,153.19,19794.0,151.664,151.8324,151.5056,151.7135,19794.0
2024-08-26 14:00:00,153.14,153.49,153.05,153.1,18228.0,151.664,152.0106,151.5749,151.6244,18228.0
2024-08-26 14:05:00,153.16,153.25,152.84,153.04,13971.0,151.6838,151.773,151.3669,151.565,13971.0
2024-08-26 14:10:00,153.05,153.4,152.95,153.37,23795.0,151.5749,151.9215,151.4758,151.8918,23795.0
2024-08-26 14:15:00,153.35,153.39,153.17,153.36,15022.0,151.872,151.9116,151.6937,151.8819,15022.0
2024-08-26 14:20:00,153.43,153.82,153.43,153.74,19890.0,151.9512,152.3375,151.9512,152.2582,19890.0
2024-08-26 14:25:00,153.75,153.9,153.61,153.8,13573.0,152.2681,152.4167,152.1295,152.3177,13573.0
2024-08-26 14:30:00,153.77,153.96,153.65,153.83,21621.0,152.2879,152.4761,152.1691,152.3474,21621.0
2024-08-26 14:35:00,153.89,154.3,153.88,154.11,16188.0,152.4068,152.8128,152.3969,152.6247,16188.0
2024-08-26 14:40:00,154.16,154.38,154.16,154.25,18503.0,152.6742,152.8921,152.6742,152.7633,18503.0
2024-08-26 14:45:00,154.3,154.38,154.08,154.1,10149.0,152.8128,152.8921,152.595,152.6148,10149.0
2024-08-26 14:50:00,154.12,154.25,153.9,153.97,20909.0,152.6346,152.7633,152.4167,152.486,20909.0
2024-08-26 14:55:00,153.98,154.34,153.98,154.34,13444.0,152.4959,152.8525,152.4959,152.8525,13444.0
2024-08-26 15:00:00,154.3,154.37,154.13,154.13,16903.0,152.8128,152.8822,152.6445,152.6445,16903.0
2024-08-26 15:05:00,154.14,154.17,153.87,154.0,11285.0,152.6544,152.6841,152.387,152.5157,11285.0
2024-08-26 15:10:00,154.04,154.33,154.04,154.21,12706.0,152.5553,152.8425,152.5553,152.7237,12706.0
2024-08-26 15:15:00,154.16,154.23,153.98,154.16,6322.0,152.6742,152.7435,152.4959,152.6742,6322.0
2024-08-26 15:20:00,154.2,154.3,154.1,154.13,12420.0,152.7138,152.8128,152.6148,152.6445,12420.0
2024-08-26 15:25:00,154.17,154.25,154.0,154.02,7604.0,152.6841,152.7633,152.5157,152.5355,7604.0
2024-08-26 15:30:00,153.95,154.09,153.79,154.02,7548.0,152.4662,152.6049,152.3078,152.5355,7548.0
2024-08-26 15:35:00,154.04,154.05,153.85,153.85,7876.0,152.5553,152.5652,152.3672,152.3672,7876.0
2024-08-26 15:40:00,153.84,154.11,153.8,153.81,15949.0,152.3573,152.6247,152.3177,152.3276,15949.0
2024-08-26 15:45:00,153.82,153.89,153.63,153.63,27451.0,152.3375,152.4068,152.1493,152.1493,27451.0
2024-08-26 15:50:00,153.69,154.17,153.69,153.9,53346.0,152.2087,152.6841,152.2087,152.4167,53346.0
2024-08-26 15:55:00,153.95,154.33,153.53,154.28,114978.0,152.4662,152.8425,152.0503,152.793,114978.0
2024-08-27 09:30:00,153.18,153.28,152.59,152.99,65255.0,151.7036,151.8027,151.1193,151.5155,65255.0
2024-08-27 09:35:00,152.94,152.99,152.39,152.43,33742.0,151.4659,151.5155,150.9212,150.9609,33742.0
2024-08-27 09:40:00,152.49,152.86,152.21,152.7,26006.0,151.0203,151.3867,150.743,151.2283,26006.0
2024-08-27 09:45:00,152.8,153.15,152.38,152.99,29012.0,151.3273,151.6739,150.9113,151.5155,29012.0
2024-08-27 09:50:00,152.95,153.78,152.92,153.64,46424.0,151.4758,152.2978,151.4461,152.1592,46424.0
2024-08-27 09:55:00,153.65,153.78,153.22,153.47,31221.0,152.1691,152.2978,151.7432,151.9908,31221.0
2024-08-27 10:00:00,153.57,153.8,153.3,153.57,37683.0,152.0899,152.3177,151.8225,152.0899,37683.0
2024-08-27 10:05:00,153.69,153.71,153.47,153.58,11790.0,152.2087,152.2285,151.9908,152.0998,11790.0
2024-08-27 10:10:00,153.64,153.93,153.42,153.5,70349.0,152.1592,152.4464,151.9413,152.0205,70349.0
2024-08-27 10:15:00,153.53,153.77,153.28,153.67,21533.0,152.0503,152.2879,151.8027,152.1889,21533.0
2024-08-27 10:20:00,153.7,154.4,153.56,154.27,65297.0,152.2186,152.9119,152.08,152.7831,65297.0
2024-08-27 10:25:00,154.28,154.5,154.08,154.48,40342.0,152.793,153.0109,152.595,152.9911,40342.0
2024-08-27 10:30:00,154.44,154.79,154.37,154.45,72630.0,152.9515,153.2981,152.8822,152.9614,72630.0
2024-08-27 10:35:00,154.47,154.7,154.34,154.63,29292.0,152.9812,153.209,152.8525,153.1397,29292.0
2024-08-27 10:40:00,154.62,154.75,154.59,154.74,21880.0,153.1298,153.2585,153.1,153.2486,21880.0
2024-08-27 10:45:00,154.75,154.77,154.5,154.69,40517.0,153.2585,153.2783,153.0109,153.1991,40517.0
2024-08-27 10:50:00,154.66,154.87,154.41,154.68,78709.0,153.1694,153.3773,152.9218,153.1892,78709.0
2024-08-27 10:55:00,154.67,154.98,154.59,154.92,57638.0,153.1793,153.4863,153.1,153.4269,57638.0
2024-08-27 11:00:00,154.92,155.27,154.88,155.14,55727.0,153.4269,153.7735,153.3872,153.6447,55727.0
2024-08-27 11:05:00,155.16,155.25,154.99,155.16,15783.0,153.6645,153.7537,153.4962,153.6645,15783.0
2024-08-27 11:10:00,155.15,155.21,154.88,154.99,26373.0,153.6546,153.7141,153.3872,153.4962,26373.0
2024-08-27 11:15:00,155.0,155.07,154.3,154.5,58998.0,153.5061,153.5754,152.8128,153.0109,58998.0
2024-08-27 11:20:00,154.55,154.8,154.52,154.52,17862.0,153.0604,153.308,153.0307,153.0307,17862.0
2024-08-27 11:25:00,154.52,154.53,154.21,154.31,60262.0,153.0307,153.0406,152.7237,152.8227,60262.0
2024-08-27 11:30:00,154.19,154.24,153.47,153.72,45149.0,152.7039,152.7534,151.9908,152.2384,45149.0
2024-08-27 11:35:00,153.8,154.06,153.74,153.87,38461.0,152.3177,152.5751,152.2582,152.387,38461.0
2024-08-27 11:40:00,153.87,154.0,153.64,153.96,7268.0,152.387,152.5157,152.1592,152.4761,7268.0
2024-08-27 11:45:00,153.98,154.13,153.8,153.9,40664.0,152.4959,152.6445,152.3177,152.4167,40664.0
2024-08-27 11:50:00,153.99,153.99,153.65,153.84,7059.0,152.5058,152.5058,152.1691,152.3573,7059.0
2024-08-27 11:55:00,153.82,154.17,153.75,154.11,14483.0,152.3375,152.6841,152.2681,152.6247,14483.0
2024-08-27 12:00:00,154.07,154.26,154.04,154.22,21291.0,152.5851,152.7732,152.5553,152.7336,21291.0
2024-08-27 12:05:00,154.04,154.11,153.93,153.99,19286.0,152.5553,152.6247,152.4464,152.5058,19286.0
2024-08-27 12:10:00,154.06,154.54,154.05,154.5,11765.0,152.5751,153.0505,152.5652,153.0109,11765.0
2024-08-27 12:15:00,154.52,154.55,154.3,154.38,13502.0,153.0307,153.0604,152.8128,152.8921,13502.0
2024-08-27 12:20:00,154.43,154.44,154.17,154.32,6277.0,152.9416,152.9515,152.6841,152.8326,6277.0
2024-08-27 12:25:00,154.31,154.34,154.14,154.24,3120.0,152.8227,152.8525,152.6544,152.7534,3120.0
2024-08-27 12:30:00,154.23,154.45,154.04,154.37,6645.0,152.7435,152.9614,152.5553,152.8822,6645.0
2024-08-27 12:35:00,154.37,154.37,154.09,154.16,15402.0,152.8822,152.8822,152.6049,152.6742,15402.0
2024-08-27 12:40:00,154.13,154.13,153.5,153.74,19319.0,152.6445,152.6445,152.0205,152.2582,19319.0
2024-08-27 12:45:00,153.78,154.24,153.77,154.23,5822.0,152.2978,152.7534,152.2879,152.7435,5822.0
2024-08-27 12:50:00,154.22,154.5,154.22,154.43,7505.0,152.7336,153.0109,152.7336,152.9416,7505.0
2024-08-27 12:55:00,154.29,154.39,154.14,154.25,17721.0,152.8029,152.902,152.6544,152.7633,17721.0
2024-08-27 13:00:00,154.25,154.38,154.24,154.36,8564.0,152.7633,152.8921,152.7534,152.8723,8564.0
2024-08-27 13:05:00,154.3,154.53,154.3,154.53,13258.0,152.8128,153.0406,152.8128,153.0406,13258.0
2024-08-27 13:10:00,154.52,154.61,154.49,154.58,6224.0,153.0307,153.1198,153.001,153.0901,6224.0
2024-08-27 13:15:00,154.52,154.62,154.48,154.59,12683.0,153.0307,153.1298,152.9911,153.1,12683.0
2024-08-27 13:20:00,154.59,154.79,154.55,154.59,32640.0,153.1,153.2981,153.0604,153.1,32640.0
2024-08-27 13:25:00,154.62,155.12,154.62,155.04,70711.0,153.1298,153.6249,153.1298,153.5457,70711.0
2024-08-27 13:30:00,155.06,155.22,154.94,155.03,43584.0,153.5655,153.724,153.4467,153.5358,43584.0
2024-08-27 13:35:00,155.07,155.18,154.91,155.01,18081.0,153.5754,153.6844,153.417,153.516,18081.0
2024-08-27 13:40:00,154.97,155.12,154.71,154.99,21140.0,153.4764,153.6249,153.2189,153.4962,21140.0
2024-08-27 13:45:00,155.0,155.05,154.88,155.01,2429.0,153.5061,153.5556,153.3872,153.516,2429.0
2024-08-27 13:50:00,155.04,155.24,155.04,155.24,14678.0,153.5457,153.7438,153.5457,153.7438,14678.0
2024-08-27 13:55:00,155.21,155.21,155.07,155.2,13538.0,153.7141,153.7141,153.5754,153.7042,13538.0
2024-08-27 14:00:00,155.17,155.27,155.04,155.13,19728.0,153.6745,153.7735,153.5457,153.6348,19728.0
2024-08-27 14:05:00,155.17,155.24,155.07,155.08,8381.0,153.6745,153.7438,153.5754,153.5853,8381.0
2024-08-27 14:10:00,155.11,155.19,154.94,155.11,14102.0,153.615,153.6943,153.4467,153.615,14102.0
2024-08-27 14:15:00,155.13,155.22,154.94,155.12,19831.0,153.6348,153.724,153.4467,153.6249,19831.0
2024-08-27 14:20:00,155.07,155.11,154.89,154.9,34451.0,153.5754,153.615,153.3971,153.4071,34451.0
2024-08-27 14:25:00,154.93,155.08,154.87,155.04,6482.0,153.4368,153.5853,153.3773,153.5457,6482.0
2024-08-27 14:30:00,155.07,155.09,154.85,154.87,5865.0,153.5754,153.5952,153.3575,153.3773,5865.0
2024-08-27 14:35:00,155.0,155.08,154.95,154.99,7507.0,153.5061,153.5853,153.4566,153.4962,7507.0
2024-08-27 14:40:00,155.03,155.11,154.93,155.11,12891.0,153.5358,153.615,153.4368,153.615,12891.0
2024-08-27 14:45:00,155.08,155.1,154.93,154.94,12994.0,153.5853,153.6051,153.4368,153.4467,12994.0
2024-08-27 14:50:00,154.83,155.01,154.71,154.89,19267.0,153.3377,153.516,153.2189,153.3971,19267.0
2024-08-27 14:55:00,154.87,154.95,154.74,154.88,22681.0,153.3773,153.4566,153.2486,153.3872,22681.0
2024-08-27 15:00:00,154.9,154.95,154.52,154.61,29949.0,153.4071,153.4566,153.0307,153.1198,29949.0
2024-08-27 15:05:00,154.63,154.87,154.54,154.82,12239.0,153.1397,153.3773,153.0505,153.3278,12239.0
2024-08-27 15:10:00,154.75,154.93,154.75,154.76,19634.0,153.2585,153.4368,153.2585,153.2684,19634.0
2024-08-27 15:15:00,154.79,154.86,154.75,154.75,10177.0,153.2981,153.3674,153.2585,153.2585,10177.0
2024-08-27 15:20:00,154.77,154.85,154.73,154.83,7734.0,153.2783,153.3575,153.2387,153.3377,7734.0
2024-08-27 15:25:00,154.8,154.98,154.74,154.81,18676.0,153.308,153.4863,153.2486,153.3179,18676.0
2024-08-27 15:30:00,154.77,154.86,154.6,154.71,21561.0,153.2783,153.3674,153.1099,153.2189,21561.0
2024-08-27 15:35:00,154.68,154.86,154.67,154.78,16990.0,153.1892,153.3674,153.1793,153.2882,16990.0
2024-08-27 15:40:00,154.78,154.91,154.69,154.79,27275.0,153.2882,153.417,153.1991,153.2981,27275.0
2024-08-27 15:45:00,154.76,155.07,154.76,155.0,23258.0,153.2684,153.5754,153.2684,153.5061,23258.0
2024-08-27 15:50:00,154.98,154.99,154.52,154.62,61751.0,153.4863,153.4962,153.0307,153.1298,61751.0
2024-08-27 15:55:00,154.63,155.11,154.58,154.85,138769.0,153.1397,153.615,153.0901,153.3575,138769.0
2024-08-28 09:30:00,154.51,154.89,154.43,154.44,61152.0,153.0208,153.3971,152.9416,152.9515,61152.0
2024-08-28 09:35:00,154.39,154.47,154.08,154.29,41491.0,152.902,152.9812,152.595,152.8029,41491.0
2024-08-28 09:40:00,154.33,154.77,154.29,154.31,28385.0,152.8425,153.2783,152.8029,152.8227,28385.0
2024-08-28 09:45:00,154.34,154.42,154.02,154.17,35213.0,152.8525,152.9317,152.5355,152.6841,35213.0
2024-08-28 09:50:00,154.23,154.61,154.2,154.52,33679.0,152.7435,153.1198,152.7138,153.0307,33679.0
2024-08-28 09:55:00,154.49,154.66,154.4,154.45,26020.0,153.001,153.1694,152.9119,152.9614,26020.0
2024-08-28 10:00:00,154.39,154.39,154.0,154.28,37316.0,152.902,152.902,152.5157,152.793,37316.0
2024-08-28 10:05:00,154.2,154.53,153.9,154.4,55364.0,152.7138,153.0406,152.4167,152.9119,55364.0
2024-08-28 10:10:00,154.36,154.41,154.11,154.19,30227.0,152.8723,152.9218,152.6247,152.7039,30227.0
2024-08-28 10:15:00,154.15,154.43,154.15,154.37,30473.0,152.6643,152.9416,152.6643,152.8822,30473.0
2024-08-28 10:20:00,154.44,154.47,154.03,154.36,57390.0,152.9515,152.9812,152.5454,152.8723,57390.0
2024-08-28 10:25:00,154.33,154.59,154.33,154.44,35666.0,152.8425,153.1,152.8425,152.9515,35666.0
2024-08-28 10:30:00,154.47,154.6,154.21,154.22,35323.0,152.9812,153.1099,152.7237,152.7336,35323.0
2024-08-28 10:35:00,154.15,154.54,154.11,154.36,52965.0,152.6643,153.0505,152.6247,152.8723,52965.0
2024-08-28 10:40:00,154.38,154.38,153.6,153.74,88905.0,152.8921,152.8921,152.1196,152.2582,88905.0
2024-08-28 10:45:00,153.65,153.76,153.08,153.36,22735.0,152.1691,152.278,151.6046,151.8819,22735.0
2024-08-28 10:50:00,153.41,153.69,153.23,153.65,35814.0,151.9314,152.2087,151.7531,152.1691,35814.0
2024-08-28 10:55:00,153.66,153.68,153.25,153.25,21527.0,152.179,152.1988,151.773,151.773,21527.0
2024-08-28 11:00:00,153.22,153.22,152.62,152.8,58435.0,151.7432,151.7432,151.149,151.3273,58435.0
2024-08-28 11:05:00,152.93,153.25,152.91,153.14,39146.0,151.456,151.773,151.4362,151.664,39146.0
2024-08-28 11:10:00,153.06,153.1,151.99,152.16,53102.0,151.5848,151.6244,150.5251,150.6935,53102.0
2024-08-28 11:15:00,152.09,152.22,151.62,151.74,56983.0,150.6241,150.7529,150.1587,150.2775,56983.0
2024-08-28 11:20:00,151.72,151.97,151.64,151.76,33045.0,150.2577,150.5053,150.1785,150.2973,33045.0
2024-08-28 11:25:00,151.76,152.16,151.68,152.16,25783.0,150.2973,150.6935,150.2181,150.6935,25783.0
2024-08-28 11:30:00,152.07,152.08,151.61,151.88,26315.0,150.6043,150.6142,150.1488,150.4162,26315.0
2024-08-28 11:35:00,151.89,152.21,151.85,152.11,43740.0,150.4261,150.743,150.3864,150.6439,43740.0
2024-08-28 11:40:00,152.04,152.05,151.72,151.87,29808.0,150.5746,150.5845,150.2577,150.4063,29808.0
2024-08-28 11:45:00,151.89,152.03,151.74,151.83,22185.0,150.4261,150.5647,150.2775,150.3666,22185.0
2024-08-28 11:50:00,151.79,152.21,151.76,152.15,20577.0,150.327,150.743,150.2973,150.6836,20577.0
2024-08-28 11:55:00,152.22,152.32,151.91,152.27,23233.0,150.7529,150.8519,150.4459,150.8024,23233.0
2024-08-28 12:00:00,152.17,152.41,152.11,152.21,29120.0,150.7034,150.9411,150.6439,150.743,29120.0
2024-08-28 12:05:00,152.2,152.2,151.81,152.0,22275.0,150.7331,150.7331,150.3468,150.535,22275.0
2024-08-28 12:10:00,151.97,152.06,151.78,152.03,24360.0,150.5053,150.5944,150.3171,150.5647,24360.0
2024-08-28 12:15:00,152.01,152.02,151.35,151.84,42356.0,150.5449,150.5548,149.8913,150.3765,42356.0
2024-08-28 12:20:00,151.83,151.83,150.95,151.22,37729.0,150.3666,150.3666,149.4951,149.7625,37729.0
2024-08-28 12:25:00,151.3,151.5,151.15,151.47,28603.0,149.8418,150.0398,149.6932,150.0101,28603.0
2024-08-28 12:30:00,151.41,151.92,151.3,151.74,18900.0,149.9507,150.4558,149.8418,150.2775,18900.0
2024-08-28 12:35:00,151.71,151.94,151.65,151.81,9971.0,150.2478,150.4756,150.1884,150.3468,9971.0
2024-08-28 12:40:00,151.81,152.03,151.74,152.0,19301.0,150.3468,150.5647,150.2775,150.535,19301.0
2024-08-28 12:45:00,151.95,151.98,151.84,151.92,12935.0,150.4855,150.5152,150.3765,150.4558,12935.0
2024-08-28 12:50:00,151.85,152.26,151.85,152.21,21662.0,150.3864,150.7925,150.3864,150.743,21662.0
2024-08-28 12:55:00,152.22,152.39,152.22,152.34,8129.0,150.7529,150.9212,150.7529,150.8717,8129.0
2024-08-28 13:00:00,152.31,152.57,152.2,152.39,42817.0,150.842,151.0995,150.7331,150.9212,42817.0
2024-08-28 13:05:00,152.43,152.45,152.26,152.41,4586.0,150.9609,150.9807,150.7925,150.9411,4586.0
2024-08-28 13:10:00,152.24,152.38,151.55,151.55,23164.0,150.7727,150.9113,150.0893,150.0893,23164.0
2024-08-28 13:15:00,151.68,151.85,151.62,151.73,23632.0,150.2181,150.3864,150.1587,150.2676,23632.0
2024-08-28 13:20:00,151.75,151.84,151.62,151.67,16392.0,150.2874,150.3765,150.1587,150.2082,16392.0
2024-08-28 13:25:00,151.65,151.84,151.59,151.84,34478.0,150.1884,150.3765,150.129,150.3765,34478.0
2024-08-28 13:30:00,151.81,152.09,151.78,152.04,20079.0,150.3468,150.6241,150.3171,150.5746,20079.0
2024-08-28 13:35:00,152.07,152.1,151.77,151.77,8134.0,150.6043,150.634,150.3072,150.3072,8134.0
2024-08-28 13:40:00,151.72,151.81,151.4,151.46,29158.0,150.2577,150.3468,149.9408,150.0002,29158.0
2024-08-28 13:45:00,151.51,151.59,151.02,151.16,31233.0,150.0497,150.129,149.5644,149.7031,31233.0
2024-08-28 13:50:00,151.16,151.26,150.52,150.57,58065.0,149.7031,149.8021,149.0693,149.1188,58065.0
2024-08-28 13:55:00,150.61,150.62,149.57,149.64,73778.0,149.1584,149.1683,148.1284,148.1978,73778.0
2024-08-28 14:00:00,149.71,149.79,149.41,149.65,48112.0,148.2671,148.3463,147.97,148.2077,48112.0
2024-08-28 14:05:00,149.64,150.33,149.59,150.26,47554.0,148.1978,148.8811,148.1482,148.8118,47554.0
2024-08-28 14:10:00,150.3,150.36,150.09,150.12,16521.0,148.8514,148.9108,148.6434,148.6731,16521.0
2024-08-28 14:15:00,150.13,150.22,150.0,150.06,13998.0,148.683,148.7722,148.5543,148.6137,13998.0
2024-08-28 14:20:00,150.08,150.3,150.08,150.1,24139.0,148.6335,148.8514,148.6335,148.6533,24139.0
2024-08-28 14:25:00,150.04,150.18,149.83,150.0,22942.0,148.5939,148.7325,148.3859,148.5543,22942.0
2024-08-28 14:30:00,149.97,150.14,149.83,150.03,23561.0,148.5246,148.6929,148.3859,148.584,23561.0
2024-08-28 14:35:00,150.01,150.16,149.9,150.16,15170.0,148.5642,148.7127,148.4552,148.7127,15170.0
2024-08-28 14:40:00,150.14,150.3,149.98,149.99,21308.0,148.6929,148.8514,148.5345,148.5444,21308.0
2024-08-28 14:45:00,150.03,150.05,149.8,149.95,28991.0,148.584,148.6038,148.3562,148.5048,28991.0
2024-08-28 14:50:00,149.96,151.21,149.96,151.14,37586.0,148.5147,149.7526,148.5147,149.6833,37586.0
2024-08-28 14:55:00,151.12,151.97,151.04,151.9,47627.0,149.6635,150.5053,149.5843,150.436,47627.0
2024-08-28 15:00:00,151.96,152.5,151.89,152.3,85910.0,150.4954,151.0302,150.4261,150.8321,85910.0
2024-08-28 15:05:00,152.31,152.31,151.42,151.55,33861.0,150.842,150.842,149.9606,150.0893,33861.0
2024-08-28 15:10:00,151.65,151.73,151.16,151.42,25483.0,150.1884,150.2676,149.7031,149.9606,25483.0
2024-08-28 15:15:00,151.47,151.78,151.46,151.78,29032.0,150.0101,150.3171,150.0002,150.3171,29032.0
2024-08-28 15:20:00,151.79,151.99,151.63,151.82,21341.0,150.327,150.5251,150.1686,150.3567,21341.0
2024-08-28 15:25:00,151.92,152.36,151.9,152.36,62020.0,150.4558,150.8915,150.436,150.8915,62020.0
2024-08-28 15:30:00,152.31,152.52,152.17,152.2,36765.0,150.842,151.05,150.7034,150.7331,36765.0
2024-08-28 15:35:00,152.19,152.28,151.95,152.03,17292.0,150.7232,150.8123,150.4855,150.5647,17292.0
2024-08-28 15:40:00,152.01,152.35,152.01,152.28,18732.0,150.5449,150.8816,150.5449,150.8123,18732.0
2024-08-28 15:45:00,152.3,152.68,152.07,152.32,109492.0,150.8321,151.2085,150.6043,150.8519,109492.0
2024-08-28 15:50:00,152.37,152.99,152.25,152.67,91632.0,150.9014,151.5155,150.7826,151.1985,91632.0
2024-08-28 15:55:00,152.67,152.7,151.96,152.13,97718.0,151.1985,151.2283,150.4954,150.6638,97718.0
2024-08-29 09:30:00,153.72,154.18,153.29,154.12,133962.0,152.2384,152.694,151.8126,152.6346,133962.0
2024-08-29 09:35:00,154.13,154.3,153.51,153.63,124579.0,152.6445,152.8128,152.0305,152.1493,124579.0
2024-08-29 09:40:00,153.65,153.96,153.15,153.19,74103.0,152.1691,152.4761,151.6739,151.7135,74103.0
2024-08-29 09:45:00,153.24,154.03,153.11,153.95,107682.0,151.7631,152.5454,151.6343,152.4662,107682.0
2024-08-29 09:50:00,153.87,153.87,152.97,153.58,90489.0,152.387,152.387,151.4957,152.0998,90489.0
2024-08-29 09:55:00,153.6,154.49,153.44,154.35,142356.0,152.1196,153.001,151.9611,152.8624,142356.0
2024-08-29 10:00:00,154.49,155.02,154.25,154.53,117927.0,153.001,153.5259,152.7633,153.0406,117927.0
2024-08-29 10:05:00,154.52,154.71,154.04,154.07,51021.0,153.0307,153.2189,152.5553,152.5851,51021.0
2024-08-29 10:10:00,154.23,154.59,154.06,154.49,47219.0,152.7435,153.1,152.5751,153.001,47219.0
2024-08-29 10:15:00,154.51,154.67,153.61,153.99,86203.0,153.0208,153.1793,152.1295,152.5058,86203.0
2024-08-29 10:20:00,154.08,154.6,153.82,154.5,41967.0,152.595,153.1099,152.3375,153.0109,41967.0
2024-08-29 10:25:00,154.52,155.06,154.43,154.82,107697.0,153.0307,153.5655,152.9416,153.3278,107697.0
2024-08-29 10:30:00,154.88,155.34,154.85,154.88,79057.0,153.3872,153.8428,153.3575,153.3872,79057.0
2024-08-29 10:35:00,154.97,155.3,154.81,155.13,66234.0,153.4764,153.8032,153.3179,153.6348,66234.0
2024-08-29 10:40:00,155.21,155.47,154.81,155.24,42638.0,153.7141,153.9716,153.3179,153.7438,42638.0
2024-08-29 10:45:00,155.26,155.58,155.1,155.56,33303.0,153.7636,154.0805,153.6051,154.0607,33303.0
2024-08-29 10:50:00,155.61,155.75,155.53,155.61,27613.0,154.1102,154.2489,154.031,154.1102,27613.0
2024-08-29 10:55:00,155.63,155.64,154.97,155.14,78030.0,154.13,154.1399,153.4764,153.6447,78030.0
2024-08-29 11:00:00,155.22,155.51,155.21,155.25,30089.0,153.724,154.0112,153.7141,153.7537,30089.0
2024-08-29 11:05:00,155.3,155.5,155.19,155.4,11553.0,153.8032,154.0013,153.6943,153.9022,11553.0
2024-08-29 11:10:00,155.36,155.83,155.34,155.8,35924.0,153.8626,154.3281,153.8428,154.2984,35924.0
2024-08-29 11:15:00,155.79,156.07,155.13,155.21,69869.0,154.2885,154.5658,153.6348,153.7141,69869.0
2024-08-29 11:20:00,155.24,155.28,154.67,155.06,31713.0,153.7438,153.7834,153.1793,153.5655,31713.0
2024-08-29 11:25:00,155.15,155.23,155.0,155.18,8695.0,153.6546,153.7339,153.5061,153.6844,8695.0
2024-08-29 11:30:00,155.29,155.53,155.12,155.25,43530.0,153.7933,154.031,153.6249,153.7537,43530.0
2024-08-29 11:35:00,155.26,155.5,155.03,155.4,17548.0,153.7636,154.0013,153.5358,153.9022,17548.0
2024-08-29 11:40:00,155.42,155.44,155.04,155.1,9613.0,153.922,153.9418,153.5457,153.6051,9613.0
2024-08-29 11:45:00,155.19,155.4,155.09,155.39,8248.0,153.6943,153.9022,153.5952,153.8923,8248.0
2024-08-29 11:50:00,155.41,155.41,155.14,155.3,18245.0,153.9121,153.9121,153.6447,153.8032,18245.0
2024-08-29 11:55:00,155.33,155.53,155.21,155.51,21123.0,153.8329,154.031,153.7141,154.0112,21123.0
2024-08-29 12:00:00,155.45,155.98,155.45,155.81,42829.0,153.9518,154.4766,153.9518,154.3083,42829.0
2024-08-29 12:05:00,155.91,156.21,155.88,156.01,39628.0,154.4073,154.7044,154.3776,154.5064,39628.0
2024-08-29 12:10:00,155.98,156.3,155.9,156.23,39521.0,154.4766,154.7936,154.3974,154.7242,39521.0
2024-08-29 12:15:00,156.24,156.35,155.71,155.85,45804.0,154.7341,154.8431,154.2092,154.3479,45804.0
2024-08-29 12:20:00,155.9,156.29,155.84,156.23,23022.0,154.3974,154.7837,154.338,154.7242,23022.0
2024-08-29 12:25:00,156.24,156.26,155.96,156.15,21247.0,154.7341,154.7539,154.4568,154.645,21247.0
2024-08-29 12:30:00,156.16,156.3,156.12,156.3,12107.0,154.6549,154.7936,154.6153,154.7936,12107.0
2024-08-29 12:35:00,156.3,156.33,156.09,156.2,19637.0,154.7936,154.8233,154.5856,154.6945,19637.0
2024-08-29 12:40:00,156.22,156.41,156.21,156.29,9225.0,154.7143,154.9025,154.7044,154.7837,9225.0
2024-08-29 12:45:00,156.36,156.47,156.07,156.07,17103.0,154.853,154.9619,154.5658,154.5658,17103.0
2024-08-29 12:50:00,156.1,156.17,155.68,155.77,39111.0,154.5955,154.6648,154.1795,154.2687,39111.0
2024-08-29 12:55:00,155.82,156.07,155.79,156.03,13372.0,154.3182,154.5658,154.2885,154.5262,13372.0
2024-08-29 13:00:00,155.91,155.92,155.6,155.78,18903.0,154.4073,154.4172,154.1003,154.2786,18903.0
2024-08-29 13:05:00,155.9,155.95,155.57,155.59,15658.0,154.3974,154.4469,154.0706,154.0904,15658.0
2024-08-29 13:10:00,155.66,155.67,155.22,155.5,25236.0,154.1597,154.1696,153.724,154.0013,25236.0
2024-08-29 13:15:00,155.5,155.53,155.36,155.49,5124.0,154.0013,154.031,153.8626,153.9914,5124.0
2024-08-29 13:20:00,155.48,155.62,155.47,155.47,6401.0,153.9815,154.1201,153.9716,153.9716,6401.0
2024-08-29 13:25:00,155.47,155.68,155.38,155.46,17769.0,153.9716,154.1795,153.8824,153.9617,17769.0
2024-08-29 13:30:00,155.47,155.61,155.41,155.43,2605.0,153.9716,154.1102,153.9121,153.9319,2605.0
2024-08-29 13:35:00,155.46,155.63,155.33,155.37,8077.0,153.9617,154.13,153.8329,153.8725,8077.0
2024-08-29 13:40:00,155.35,155.7,155.22,155.57,30243.0,153.8527,154.1993,153.724,154.0706,30243.0
2024-08-29 13:45:00,155.57,155.57,155.08,155.2,32312.0,154.0706,154.0706,153.5853,153.7042,32312.0
2024-08-29 13:50:00,155.26,155.65,155.16,155.65,17486.0,153.7636,154.1498,153.6645,154.1498,17486.0
2024-08-29 13:55:00,155.59,155.78,155.59,155.78,14495.0,154.0904,154.2786,154.0904,154.2786,14495.0
2024-08-29 14:00:00,155.71,155.71,154.93,155.33,33303.0,154.2092,154.2092,153.4368,153.8329,33303.0
2024-08-29 14:05:00,155.4,155.4,155.21,155.22,6250.0,153.9022,153.9022,153.7141,153.724,6250.0
2024-08-29 14:10:00,155.09,155.22,154.97,155.12,26642.0,153.5952,153.724,153.4764,153.6249,26642.0
2024-08-29 14:15:00,155.11,155.11,154.87,154.95,37338.0,153.615,153.615,153.3773,153.4566,37338.0
2024-08-29 14:20:00,154.88,155.09,154.86,155.06,11044.0,153.3872,153.5952,153.3674,153.5655,11044.0
2024-08-29 14:25:00,155.04,155.04,153.78,153.94,67564.0,153.5457,153.5457,152.2978,152.4563,67564.0
2024-08-29 14:30:00,153.86,153.87,153.27,153.37,86347.0,152.3771,152.387,151.7928,151.8918,86347.0
2024-08-29 14:35:00,153.28,153.41,152.08,152.29,132647.0,151.8027,151.9314,150.6142,150.8222,132647.0
2024-08-29 14:40:00,152.23,152.69,151.53,151.92,93234.0,150.7628,151.2184,150.0695,150.4558,93234.0
2024-08-29 14:45:00,151.94,152.23,151.15,152.11,113448.0,150.4756,150.7628,149.6932,150.6439,113448.0
2024-08-29 14:50:00,152.13,152.43,151.28,152.38,75590.0,150.6638,150.9609,149.8219,150.9113,75590.0
2024-08-29 14:55:00,152.3,152.64,151.88,152.24,75254.0,150.8321,151.1688,150.4162,150.7727,75254.0
2024-08-29 15:00:00,152.22,152.32,151.63,151.82,87948.0,150.7529,150.8519,150.1686,150.3567,87948.0
2024-08-29 15:05:00,151.86,152.31,151.7,151.98,39386.0,150.3964,150.842,150.2379,150.5152,39386.0
2024-08-29 15:10:00,152.1,152.14,151.45,151.83,32670.0,150.634,150.6737,149.9903,150.3666,32670.0
2024-08-29 15:15:00,151.88,152.74,151.73,152.26,58977.0,150.4162,151.2679,150.2676,150.7925,58977.0
2024-08-29 15:20:00,152.3,152.44,151.97,152.41,39086.0,150.8321,150.9708,150.5053,150.9411,39086.0
2024-08-29 15:25:00,152.46,153.16,152.39,152.77,39313.0,150.9906,151.6838,150.9212,151.2976,39313.0
2024-08-29 15:30:00,152.79,152.94,152.52,152.74,24485.0,151.3174,151.4659,151.05,151.2679,24485.0
2024-08-29 15:35:00,152.61,153.38,152.58,152.98,62677.0,151.1391,151.9017,151.1094,151.5056,62677.0
2024-08-29 15:40:00,153.02,153.07,152.24,152.25,59472.0,151.5452,151.5947,150.7727,150.7826,59472.0
2024-08-29 15:45:00,152.23,152.57,151.92,151.99,56726.0,150.7628,151.0995,150.4558,150.5251,56726.0
2024-08-29 15:50:00,151.99,152.49,151.59,151.59,86376.0,150.5251,151.0203,150.129,150.129,86376.0
2024-08-29 15:55:00,151.57,152.21,151.57,152.07,123729.0,150.1091,150.743,150.1091,150.6043,123729.0
2024-08-30 09:30:00,153.89,154.43,153.7,154.27,100827.0,152.4068,152.9416,152.2186,152.7831,100827.0
2024-08-30 09:35:00,154.28,154.62,154.04,154.45,37969.0,152.793,153.1298,152.5553,152.9614,37969.0
2024-08-30 09:40:00,154.43,154.84,154.42,154.53,50197.0,152.9416,153.3476,152.9317,153.0406,50197.0
2024-08-30 09:45:00,154.6,154.75,154.02,154.03,45959.0,153.1099,153.2585,152.5355,152.5454,45959.0
2024-08-30 09:50:00,154.02,154.78,153.66,154.54,68370.0,152.5355,153.2882,152.179,153.0505,68370.0
2024-08-30 09:55:00,154.48,154.75,154.23,154.64,13340.0,152.9911,153.2585,152.7435,153.1496,13340.0
2024-08-30 10:00:00,154.74,155.09,154.74,154.88,64580.0,153.2486,153.5952,153.2486,153.3872,64580.0
2024-08-30 10:05:00,154.91,154.94,154.5,154.55,32390.0,153.417,153.4467,153.0109,153.0604,32390.0
2024-08-30 10:10:00,154.63,154.95,154.56,154.65,16519.0,153.1397,153.4566,153.0703,153.1595,16519.0
2024-08-30 10:15:00,154.61,154.83,154.32,154.66,25471.0,153.1198,153.3377,152.8326,153.1694,25471.0
2024-08-30 10:20:00,154.55,154.58,154.12,154.21,64348.0,153.0604,153.0901,152.6346,152.7237,64348.0
2024-08-30 10:25:00,154.32,154.38,153.8,154.29,34534.0,152.8326,152.8921,152.3177,152.8029,34534.0
2024-08-30 10:30:00,154.37,154.52,154.2,154.38,19962.0,152.8822,153.0307,152.7138,152.8921,19962.0
2024-08-30 10:35:00,154.38,154.72,154.37,154.59,30124.0,152.8921,153.2288,152.8822,153.1,30124.0
2024-08-30 10:40:00,154.62,155.05,154.0,154.17,57418.0,153.1298,153.5556,152.5157,152.6841,57418.0
2024-08-30 10:45:00,154.16,154.76,153.83,154.72,44294.0,152.6742,153.2684,152.3474,153.2288,44294.0
2024-08-30 10:50:00,154.71,154.78,154.1,154.14,9664.0,153.2189,153.2882,152.6148,152.6544,9664.0
2024-08-30 10:55:00,154.11,154.3,153.24,153.33,55182.0,152.6247,152.8128,151.7631,151.8522,55182.0
2024-08-30 11:00:00,153.22,153.68,152.9,153.58,53632.0,151.7432,152.1988,151.4263,152.0998,53632.0
2024-08-30 11:05:00,153.57,153.62,153.35,153.53,24246.0,152.0899,152.1394,151.872,152.0503,24246.0
2024-08-30 11:10:00,153.52,153.58,153.26,153.39,19294.0,152.0404,152.0998,151.7829,151.9116,19294.0
2024-08-30 11:15:00,153.42,153.48,152.81,153.02,27944.0,151.9413,152.0007,151.3372,151.5452,27944.0
2024-08-30 11:20:00,152.81,152.85,152.6,152.65,61184.0,151.3372,151.3768,151.1292,151.1787,61184.0
2024-08-30 11:25:00,152.65,152.75,152.5,152.64,25450.0,151.1787,151.2778,151.0302,151.1688,25450.0
2024-08-30 11:30:00,152.58,152.7,151.73,152.19,62347.0,151.1094,151.2283,150.2676,150.7232,62347.0
2024-08-30 11:35:00,152.14,152.45,152.14,152.19,26953.0,150.6737,150.9807,150.6737,150.7232,26953.0
2024-08-30 11:40:00,152.27,152.5,152.25,152.35,12370.0,150.8024,151.0302,150.7826,150.8816,12370.0
2024-08-30 11:45:00,152.33,152.52,152.13,152.23,14002.0,150.8618,151.05,150.6638,150.7628,14002.0
2024-08-30 11:50:00,152.24,152.71,152.24,152.66,14989.0,150.7727,151.2382,150.7727,151.1886,14989.0
2024-08-30 11:55:00,152.66,152.76,152.28,152.59,25455.0,151.1886,151.2877,150.8123,151.1193,25455.0
2024-08-30 12:00:00,152.42,152.51,151.81,152.49,48085.0,150.951,151.0401,150.3468,151.0203,48085.0
2024-08-30 12:05:00,152.51,152.86,152.47,152.76,29622.0,151.0401,151.3867,151.0005,151.2877,29622.0
2024-08-30 12:10:00,152.84,152.98,152.59,152.75,21998.0,151.3669,151.5056,151.1193,151.2778,21998.0
2024-08-30 12:15:00,152.71,152.81,152.32,152.44,7781.0,151.2382,151.3372,150.8519,150.9708,7781.0
2024-08-30 12:20:00,152.43,152.48,152.28,152.35,4621.0,150.9609,151.0104,150.8123,150.8816,4621.0
2024-08-30 12:25:00,152.23,152.4,151.64,151.74,34296.0,150.7628,150.9311,150.1785,150.2775,34296.0
2024-08-30 12:30:00,151.69,151.84,151.12,151.28,27564.0,150.228,150.3765,149.6635,149.8219,27564.0
2024-08-30 12:35:00,151.21,151.5,150.93,151.49,78380.0,149.7526,150.0398,149.4753,150.0299,78380.0
2024-08-30 12:40:00,151.4,151.6,151.25,151.58,24140.0,149.9408,150.1389,149.7922,150.1191,24140.0
2024-08-30 12:45:00,151.41,151.8,151.41,151.78,7541.0,149.9507,150.3369,149.9507,150.3171,7541.0
2024-08-30 12:50:00,151.81,152.3,151.81,152.23,19789.0,150.3468,150.8321,150.3468,150.7628,19789.0
2024-08-30 12:55:00,152.23,152.65,152.21,152.53,28509.0,150.7628,151.1787,150.743,151.0599,28509.0
2024-08-30 13:00:00,152.55,153.11,152.46,152.9,32263.0,151.0797,151.6343,150.9906,151.4263,32263.0
2024-08-30 13:05:00,152.82,152.82,152.49,152.65,10014.0,151.3471,151.3471,151.0203,151.1787,10014.0
2024-08-30 13:10:00,152.63,152.86,152.63,152.83,7193.0,151.1589,151.3867,151.1589,151.357,7193.0
2024-08-30 13:15:00,152.82,152.89,152.28,152.39,16477.0,151.3471,151.4164,150.8123,150.9212,16477.0
2024-08-30 13:20:00,152.41,152.59,152.12,152.17,14940.0,150.9411,151.1193,150.6538,150.7034,14940.0
2024-08-30 13:25:00,152.27,152.48,152.27,152.43,9148.0,150.8024,151.0104,150.8024,150.9609,9148.0
2024-08-30 13:30:00,152.38,152.61,152.36,152.41,45505.0,150.9113,151.1391,150.8915,150.9411,45505.0
2024-08-30 13:35:00,152.46,152.63,152.41,152.44,7905.0,150.9906,151.1589,150.9411,150.9708,7905.0
2024-08-30 13:40:00,152.44,152.61,152.39,152.49,26575.0,150.9708,151.1391,150.9212,151.0203,26575.0
2024-08-30 13:45:00,152.46,152.59,152.37,152.48,8165.0,150.9906,151.1193,150.9014,151.0104,8165.0
2024-08-30 13:50:00,152.44,152.67,152.38,152.67,15093.0,150.9708,151.1985,150.9113,151.1985,15093.0
2024-08-30 13:55:00,152.69,152.7,152.2,152.29,25341.0,151.2184,151.2283,150.7331,150.8222,25341.0
2024-08-30 14:00:00,152.26,152.58,152.13,152.43,14574.0,150.7925,151.1094,150.6638,150.9609,14574.0
2024-08-30 14:05:00,152.44,152.81,152.43,152.73,20218.0,150.9708,151.3372,150.9609,151.258,20218.0
2024-08-30 14:10:00,152.7,152.95,152.61,152.83,17485.0,151.2283,151.4758,151.1391,151.357,17485.0
2024-08-30 14:15:00,152.84,153.0,152.83,152.96,26738.0,151.3669,151.5254,151.357,151.4858,26738.0
2024-08-30 14:20:00,152.93,153.06,152.91,152.99,12615.0,151.456,151.5848,151.4362,151.5155,12615.0
2024-08-30 14:25:00,152.96,153.28,152.93,153.0,19401.0,151.4858,151.8027,151.456,151.5254,19401.0
2024-08-30 14:30:00,153.0,153.2,152.99,153.17,23734.0,151.5254,151.7234,151.5155,151.6937,23734.0
2024-08-30 14:35:00,153.16,153.49,153.14,153.46,73161.0,151.6838,152.0106,151.664,151.9809,73161.0
2024-08-30 14:40:00,153.39,153.71,153.37,153.46,47004.0,151.9116,152.2285,151.8918,151.9809,47004.0
2024-08-30 14:45:00,153.47,153.68,153.42,153.68,29716.0,151.9908,152.1988,151.9413,152.1988,29716.0
2024-08-30 14:50:00,153.69,154.03,153.67,153.81,37247.0,152.2087,152.5454,152.1889,152.3276,37247.0
2024-08-30 14:55:00,153.76,153.83,153.66,153.83,11056.0,152.278,152.3474,152.179,152.3474,11056.0
2024-08-30 15:00:00,153.76,153.94,153.75,153.76,20269.0,152.278,152.4563,152.2681,152.278,20269.0
2024-08-30 15:05:00,153.73,153.98,153.73,153.86,14210.0,152.2483,152.4959,152.2483,152.3771,14210.0
2024-08-30 15:10:00,153.82,153.94,153.37,153.69,82816.0,152.3375,152.4563,151.8918,152.2087,82816.0
2024-08-30 15:15:00,153.67,153.92,153.62,153.91,12699.0,152.1889,152.4365,152.1394,152.4266,12699.0
2024-08-30 15:20:00,153.91,154.59,153.91,154.44,60289.0,152.4266,153.1,152.4266,152.9515,60289.0
2024-08-30 15:25:00,154.35,154.83,154.34,154.71,27856.0,152.8624,153.3377,152.8525,153.2189,27856.0
2024-08-30 15:30:00,154.75,154.89,154.22,154.3,61340.0,153.2585,153.3971,152.7336,152.8128,61340.0
2024-08-30 15:35:00,154.39,154.73,154.39,154.68,21630.0,152.902,153.2387,152.902,153.1892,21630.0
2024-08-30 15:40:00,154.67,154.92,154.52,154.59,47414.0,153.1793,153.4269,153.0307,153.1,47414.0
2024-08-30 15:45:00,154.64,154.85,154.52,154.83,55648.0,153.1496,153.3575,153.0307,153.3377,55648.0
2024-08-30 15:50:00,154.86,156.24,154.85,156.01,176971.0,153.3674,154.7341,153.3575,154.5064,176971.0
2024-08-30 15:55:00,155.98,156.68,155.97,156.16,181235.0,154.4766,155.1699,154.4667,154.6549,181235.0
2024-09-03 09:30:00,153.51,153.81,153.1,153.35,155662.0,152.0305,152.3276,151.6244,151.872,155662.0
2024-09-03 09:35:00,153.31,153.4,152.7,152.82,111794.0,151.8324,151.9215,151.2283,151.3471,111794.0
2024-09-03 09:40:00,152.79,153.02,152.52,152.94,71640.0,151.3174,151.5452,151.05,151.4659,71640.0
2024-09-03 09:45:00,152.85,152.9,152.45,152.58,60830.0,151.3768,151.4263,150.9807,151.1094,60830.0
2024-09-03 09:50:00,152.53,152.53,151.6,151.77,105928.0,151.0599,151.0599,150.1389,150.3072,105928.0
2024-09-03 09:55:00,151.78,152.45,151.64,152.39,70283.0,150.3171,150.9807,150.1785,150.9212,70283.0
2024-09-03 10:00:00,152.4,152.4,150.74,150.97,94476.0,150.9311,150.9311,149.2871,149.5149,94476.0
2024-09-03 10:05:00,151.01,151.2,150.56,151.14,76392.0,149.5545,149.7427,149.1089,149.6833,76392.0
2024-09-03 10:10:00,151.05,151.19,150.23,150.25,74454.0,149.5942,149.7328,148.7821,148.8019,74454.0
2024-09-03 10:15:00,150.29,150.65,150.1,150.63,53534.0,148.8415,149.198,148.6533,149.1782,53534.0
2024-09-03 10:20:00,150.61,150.87,150.41,150.64,28811.0,149.1584,149.4159,148.9603,149.1881,28811.0
2024-09-03 10:25:00,150.62,151.09,150.47,150.81,43684.0,149.1683,149.6338,149.0198,149.3565,43684.0
2024-09-03 10:30:00,150.69,150.69,149.81,150.15,73798.0,149.2376,149.2376,148.3661,148.7028,73798.0
2024-09-03 10:35:00,150.1,150.24,149.9,150.07,31185.0,148.6533,148.792,148.4552,148.6236,31185.0
2024-09-03 10:40:00,150.03,150.15,149.8,149.89,43388.0,148.584,148.7028,148.3562,148.4453,43388.0
2024-09-03 10:45:00,149.89,149.94,149.21,149.25,70711.0,148.4453,148.4949,147.7719,147.8115,70711.0
2024-09-03 10:50:00,149.25,149.48,149.08,149.2,63727.0,147.8115,148.0393,147.6431,147.762,63727.0
2024-09-03 10:55:00,149.17,149.51,149.17,149.25,32931.0,147.7323,148.069,147.7323,147.8115,32931.0
2024-09-03 11:00:00,149.26,150.03,149.16,149.93,86328.0,147.8214,148.584,147.7224,148.485,86328.0
2024-09-03 11:05:00,149.92,150.44,149.69,150.0,43926.0,148.4751,148.99,148.2473,148.5543,43926.0
2024-09-03 11:10:00,150.0,150.36,149.96,150.14,26474.0,148.5543,148.9108,148.5147,148.6929,26474.0
2024-09-03 11:15:00,150.14,150.41,149.77,149.95,52611.0,148.6929,148.9603,148.3265,148.5048,52611.0
2024-09-03 11:20:00,149.92,150.12,149.79,149.95,12752.0,148.4751,148.6731,148.3463,148.5048,12752.0
2024-09-03 11:25:00,149.92,150.3,149.84,150.14,23161.0,148.4751,148.8514,148.3958,148.6929,23161.0
2024-09-03 11:30:00,150.2,150.3,149.77,150.14,25401.0,148.7524,148.8514,148.3265,148.6929,25401.0
2024-09-03 11:35:00,150.28,150.63,150.12,150.2,41026.0,148.8316,149.1782,148.6731,148.7524,41026.0
2024-09-03 11:40:00,150.19,150.19,149.59,149.71,19179.0,148.7424,148.7424,148.1482,148.2671,19179.0
2024-09-03 11:45:00,149.74,150.0,149.69,149.75,13421.0,148.2968,148.5543,148.2473,148.3067,13421.0
2024-09-03 11:50:00,149.75,149.86,149.56,149.83,14340.0,148.3067,148.4156,148.1185,148.3859,14340.0
2024-09-03 11:55:00,149.86,149.86,149.38,149.5,11585.0,148.4156,148.4156,147.9403,148.0591,11585.0
2024-09-03 12:00:00,149.5,149.92,149.49,149.82,13830.0,148.0591,148.4751,148.0492,148.376,13830.0
2024-09-03 12:05:00,149.78,149.98,149.37,149.46,14083.0,148.3364,148.5345,147.9304,148.0195,14083.0
2024-09-03 12:10:00,149.42,149.76,149.16,149.76,16797.0,147.9799,148.3166,147.7224,148.3166,16797.0
2024-09-03 12:15:00,149.7,150.21,149.66,149.93,27473.0,148.2572,148.7623,148.2176,148.485,27473.0
2024-09-03 12:20:00,149.94,150.03,149.67,149.67,7652.0,148.4949,148.584,148.2275,148.2275,7652.0
2024-09-03 12:25:00,149.56,149.58,149.2,149.49,14693.0,148.1185,148.1383,147.762,148.0492,14693.0
2024-09-03 12:30:00,149.46,149.57,149.3,149.39,9076.0,148.0195,148.1284,147.861,147.9502,9076.0
2024-09-03 12:35:00,149.3,149.53,149.16,149.3,22472.0,147.861,148.0888,147.7224,147.861,22472.0
2024-09-03 12:40:00,149.36,149.36,148.93,149.13,46967.0,147.9204,147.9204,147.4946,147.6927,46967.0
2024-09-03 12:45:00,149.04,149.1,148.75,149.04,25920.0,147.6035,147.663,147.3163,147.6035,25920.0
2024-09-03 12:50:00,149.05,149.16,148.9,148.95,14414.0,147.6134,147.7224,147.4649,147.5144,14414.0
2024-09-03 12:55:00,148.95,149.0,148.83,148.84,5405.0,147.5144,147.5639,147.3956,147.4055,5405.0
2024-09-03 13:00:00,148.9,149.11,148.83,149.06,8829.0,147.4649,147.6729,147.3956,147.6233,8829.0
2024-09-03 13:05:00,149.05,149.46,149.04,149.36,17516.0,147.6134,148.0195,147.6035,147.9204,17516.0
2024-09-03 13:10:00,149.34,149.34,148.71,148.84,18801.0,147.9006,147.9006,147.2767,147.4055,18801.0
2024-09-03 13:15:00,148.81,149.06,148.81,149.06,10282.0,147.3757,147.6233,147.3757,147.6233,10282.0
2024-09-03 13:20:00,149.16,149.68,149.04,149.63,21884.0,147.7224,148.2374,147.6035,148.1878,21884.0
2024-09-03 13:25:00,149.61,149.65,149.43,149.49,11520.0,148.168,148.2077,147.9898,148.0492,11520.0
2024-09-03 13:30:00,149.49,149.58,148.71,148.79,64493.0,148.0492,148.1383,147.2767,147.3559,64493.0
2024-09-03 13:35:00,148.8,149.38,148.8,149.36,16803.0,147.3658,147.9403,147.3658,147.9204,16803.0
2024-09-03 13:40:00,149.32,149.32,148.57,148.79,25282.0,147.8808,147.8808,147.1381,147.3559,25282.0
2024-09-03 13:45:00,148.78,148.86,148.6,148.74,12582.0,147.346,147.4253,147.1678,147.3064,12582.0
2024-09-03 13:50:00,148.78,148.86,148.68,148.74,8983.0,147.346,147.4253,147.247,147.3064,8983.0
2024-09-03 13:55:00,148.79,148.85,148.34,148.41,37019.0,147.3559,147.4154,146.9103,146.9796,37019.0
2024-09-03 14:00:00,148.44,148.46,147.56,147.74,67886.0,147.0093,147.0291,146.1378,146.3161,67886.0
2024-09-03 14:05:00,147.74,147.87,147.58,147.68,40117.0,146.3161,146.4448,146.1576,146.2566,40117.0
2024-09-03 14:10:00,147.63,147.8,147.58,147.68,27905.0,146.2071,146.3755,146.1576,146.2566,27905.0
2024-09-03 14:15:00,147.64,147.81,147.37,147.42,31999.0,146.217,146.3854,145.9496,145.9991,31999.0
2024-09-03 14:20:00,147.44,147.7,147.3,147.41,22551.0,146.019,146.2764,145.8803,145.9892,22551.0
2024-09-03 14:25:00,147.43,147.64,147.32,147.33,19647.0,146.0091,146.217,145.9001,145.91,19647.0
2024-09-03 14:30:00,147.3,147.96,147.3,147.77,45315.0,145.8803,146.5339,145.8803,146.3458,45315.0
2024-09-03 14:35:00,147.85,147.91,147.46,147.6,17377.0,146.425,146.4844,146.0388,146.1774,17377.0
2024-09-03 14:40:00,147.63,147.65,147.35,147.43,14384.0,146.2071,146.2269,145.9298,146.0091,14384.0
2024-09-03 14:45:00,147.38,147.54,147.27,147.37,25365.0,145.9595,146.118,145.8506,145.9496,25365.0
2024-09-03 14:50:00,147.31,147.37,146.98,147.03,38394.0,145.8902,145.9496,145.5634,145.6129,38394.0
2024-09-03 14:55:00,147.17,147.18,146.85,147.0,18111.0,145.7516,145.7615,145.4346,145.5832,18111.0
2024-09-03 15:00:00,147.04,147.23,146.94,147.17,24147.0,145.6228,145.811,145.5238,145.7516,24147.0
2024-09-03 15:05:00,147.16,147.29,146.94,146.96,34416.0,145.7417,145.8704,145.5238,145.5436,34416.0
2024-09-03 15:10:00,146.96,147.37,146.95,147.21,55467.0,145.5436,145.9496,145.5337,145.7912,55467.0
2024-09-03 15:15:00,147.1,147.1,146.97,147.02,10847.0,145.6822,145.6822,145.5535,145.603,10847.0
2024-09-03 15:20:00,147.0,147.32,147.0,147.11,14595.0,145.5832,145.9001,145.5832,145.6921,14595.0
2024-09-03 15:25:00,147.02,147.05,146.74,146.9,26533.0,145.603,145.6327,145.3257,145.4842,26533.0
2024-09-03 15:30:00,147.01,147.09,146.65,146.65,44772.0,145.5931,145.6723,145.2366,145.2366,44772.0
2024-09-03 15:35:00,146.62,146.62,145.64,145.75,77945.0,145.2069,145.2069,144.2363,144.3452,77945.0
2024-09-03 15:40:00,145.73,145.78,145.02,145.58,106935.0,144.3254,144.375,143.6223,144.1769,106935.0
2024-09-03 15:45:00,145.56,145.6,144.39,145.45,174171.0,144.1571,144.1967,142.9984,144.0481,174171.0
2024-09-03 15:50:00,145.48,145.85,145.13,145.57,183804.0,144.0778,144.4443,143.7312,144.167,183804.0
2024-09-03 15:55:00,145.51,146.69,145.49,146.59,948354.0,144.1076,145.2762,144.0877,145.1771,948354.0
2024-09-04 09:30:00,145.0,145.96,144.87,145.96,271467.0,143.6025,144.5532,143.4737,144.5532,271467.0
2024-09-04 09:35:00,145.98,146.12,145.67,145.89,100097.0,144.573,144.7117,144.266,144.4839,100097.0
2024-09-04 09:40:00,145.86,146.68,145.77,146.08,88257.0,144.4542,145.2663,144.365,144.6721,88257.0
2024-09-04 09:45:00,146.06,146.61,145.87,146.54,85971.0,144.6523,145.197,144.4641,145.1276,85971.0
2024-09-04 09:50:00,146.46,146.74,146.17,146.72,32625.0,145.0484,145.3257,144.7612,145.3059,32625.0
2024-09-04 09:55:00,146.73,146.89,146.36,146.8,42000.0,145.3158,145.4743,144.9494,145.3851,42000.0
2024-09-04 10:00:00,146.72,146.72,144.86,146.07,199440.0,145.3059,145.3059,143.4638,144.6622,199440.0
2024-09-04 10:05:00,146.02,146.99,145.58,146.85,89420.0,144.6126,145.5733,144.1769,145.4346,89420.0
2024-09-04 10:10:00,146.81,147.07,146.07,146.3,91304.0,145.395,145.6525,144.6622,144.8899,91304.0
2024-09-04 10:15:00,146.43,146.97,145.77,146.2,62754.0,145.0187,145.5535,144.365,144.7909,62754.0
2024-09-04 10:20:00,146.25,146.68,145.98,146.59,44638.0,144.8404,145.2663,144.573,145.1771,44638.0
2024-09-04 10:25:00,146.58,146.78,146.09,146.78,27332.0,145.1672,145.3653,144.682,145.3653,27332.0
2024-09-04 10:30:00,146.81,147.26,146.63,147.26,63489.0,145.395,145.8407,145.2168,145.8407,63489.0
2024-09-04 10:35:00,147.24,147.57,147.03,147.42,36737.0,145.8209,146.1477,145.6129,145.9991,36737.0
2024-09-04 10:40:00,147.24,147.61,147.08,147.6,72507.0,145.8209,146.1873,145.6624,146.1774,72507.0
2024-09-04 10:45:00,147.65,147.72,146.92,147.26,40139.0,146.2269,146.2963,145.504,145.8407,40139.0
2024-09-04 10:50:00,147.28,147.51,147.19,147.5,17826.0,145.8605,146.0883,145.7714,146.0784,17826.0
2024-09-04 10:55:00,147.52,148.0,147.5,148.0,38124.0,146.0982,146.5736,146.0784,146.5736,38124.0
2024-09-04 11:00:00,147.99,148.33,147.85,148.23,40439.0,146.5637,146.9004,146.425,146.8013,40439.0
2024-09-04 11:05:00,148.21,148.37,147.53,147.53,26866.0,146.7815,146.94,146.1081,146.1081,26866.0
2024-09-04 11:10:00,147.66,147.85,147.23,147.39,24703.0,146.2368,146.425,145.811,145.9694,24703.0
2024-09-04 11:15:00,147.38,147.55,147.15,147.47,31479.0,145.9595,146.1279,145.7317,146.0487,31479.0
2024-09-04 11:20:00,147.5,147.57,146.96,147.15,21340.0,146.0784,146.1477,145.5436,145.7317,21340.0
2024-09-04 11:25:00,147.13,147.21,146.52,146.52,32550.0,145.7119,145.7912,145.1078,145.1078,32550.0
2024-09-04 11:30:00,146.53,146.7,145.98,146.51,79604.0,145.1177,145.2861,144.573,145.0979,79604.0
2024-09-04 11:35:00,146.53,146.6,146.17,146.25,15632.0,145.1177,145.187,144.7612,144.8404,15632.0
2024-09-04 11:40:00,146.26,146.41,146.02,146.24,28317.0,144.8503,144.9989,144.6126,144.8305,28317.0
2024-09-04 11:45:00,146.21,146.66,146.21,146.34,19287.0,144.8008,145.2465,144.8008,144.9296,19287.0
2024-09-04 11:50:00,146.4,146.73,146.28,146.61,18764.0,144.989,145.3158,144.8701,145.197,18764.0
2024-09-04 11:55:00,146.58,146.62,145.92,146.25,23240.0,145.1672,145.2069,144.5136,144.8404,23240.0
2024-09-04 12:00:00,146.31,146.37,145.84,145.88,8659.0,144.8998,144.9593,144.4344,144.474,8659.0
2024-09-04 12:05:00,145.86,146.09,145.69,146.07,29992.0,144.4542,144.682,144.2858,144.6622,29992.0
2024-09-04 12:10:00,146.11,146.26,145.77,145.81,13604.0,144.7018,144.8503,144.365,144.4047,13604.0
2024-09-04 12:15:00,145.77,146.37,145.77,146.19,7575.0,144.365,144.9593,144.365,144.781,7575.0
2024-09-04 12:20:00,146.06,146.63,146.06,146.63,12206.0,144.6523,145.2168,144.6523,145.2168,12206.0
2024-09-04 12:25:00,146.65,146.75,146.32,146.49,10753.0,145.2366,145.3356,144.9097,145.0781,10753.0
2024-09-04 12:30:00,146.52,147.19,146.51,147.18,15393.0,145.1078,145.7714,145.0979,145.7615,15393.0
2024-09-04 12:35:00,147.17,147.3,147.02,147.04,14370.0,145.7516,145.8803,145.603,145.6228,14370.0
2024-09-04 12:40:00,147.03,147.08,146.22,146.3,21512.0,145.6129,145.6624,144.8107,144.8899,21512.0
2024-09-04 12:45:00,146.26,146.55,146.0,146.42,11274.0,144.8503,145.1375,144.5928,145.0088,11274.0
2024-09-04 12:50:00,146.38,146.79,146.3,146.68,6290.0,144.9692,145.3752,144.8899,145.2663,6290.0
2024-09-04 12:55:00,146.63,146.73,146.53,146.73,8626.0,145.2168,145.3158,145.1177,145.3158,8626.0
2024-09-04 13:00:00,146.66,146.66,146.08,146.12,15173.0,145.2465,145.2465,144.6721,144.7117,15173.0
2024-09-04 13:05:00,146.22,146.53,146.18,146.43,13905.0,144.8107,145.1177,144.7711,145.0187,13905.0
2024-09-04 13:10:00,146.48,146.62,146.13,146.24,8217.0,145.0682,145.2069,144.7216,144.8305,8217.0
2024-09-04 13:15:00,146.2,146.34,145.94,146.16,14231.0,144.7909,144.9296,144.5334,144.7513,14231.0
2024-09-04 13:20:00,146.38,146.47,145.97,145.98,12918.0,144.9692,145.0583,144.5631,144.573,12918.0
2024-09-04 13:25:00,145.97,146.0,145.7,145.79,23262.0,144.5631,144.5928,144.2957,144.3849,23262.0
2024-09-04 13:30:00,145.79,145.86,145.66,145.74,13202.0,144.3849,144.4542,144.2561,144.3353,13202.0
2024-09-04 13:35:00,145.72,145.9,145.58,145.75,11556.0,144.3155,144.4938,144.1769,144.3452,11556.0
2024-09-04 13:40:00,145.9,146.0,145.57,145.6,26806.0,144.4938,144.5928,144.167,144.1967,26806.0
2024-09-04 13:45:00,145.74,146.15,145.74,145.76,9675.0,144.3353,144.7414,144.3353,144.3551,9675.0
2024-09-04 13:50:00,145.77,145.77,145.38,145.59,16330.0,144.365,144.365,143.9788,144.1868,16330.0
2024-09-04 13:55:00,145.59,145.75,145.48,145.67,14617.0,144.1868,144.3452,144.0778,144.266,14617.0
2024-09-04 14:00:00,145.46,145.67,145.46,145.46,13715.0,144.058,144.266,144.058,144.058,13715.0
2024-09-04 14:05:00,145.39,145.79,145.3,145.7,23341.0,143.9887,144.3849,143.8996,144.2957,23341.0
2024-09-04 14:10:00,145.77,145.89,145.48,145.81,11736.0,144.365,144.4839,144.0778,144.4047,11736.0
2024-09-04 14:15:00,145.83,145.96,145.48,145.48,20325.0,144.4245,144.5532,144.0778,144.0778,20325.0
2024-09-04 14:20:00,145.46,145.72,145.34,145.69,14305.0,144.058,144.3155,143.9392,144.2858,14305.0
2024-09-04 14:25:00,145.79,145.98,145.79,145.88,10939.0,144.3849,144.573,144.3849,144.474,10939.0
2024-09-04 14:30:00,145.77,146.23,145.6,145.61,49789.0,144.365,144.8206,144.1967,144.2066,49789.0
2024-09-04 14:35:00,145.4,145.6,145.1,145.14,35001.0,143.9986,144.1967,143.7015,143.7411,35001.0
2024-09-04 14:40:00,145.16,145.44,145.14,145.14,22373.0,143.7609,144.0382,143.7411,143.7411,22373.0
2024-09-04 14:45:00,145.12,145.44,145.03,145.27,17489.0,143.7213,144.0382,143.6322,143.8699,17489.0
2024-09-04 14:50:00,145.34,145.34,144.91,145.25,26731.0,143.9392,143.9392,143.5133,143.8501,26731.0
2024-09-04 14:55:00,145.18,145.4,144.85,144.87,19037.0,143.7807,143.9986,143.4539,143.4737,19037.0
2024-09-04 15:00:00,144.91,144.93,144.58,144.65,37179.0,143.5133,143.5331,143.1865,143.2558,37179.0
2024-09-04 15:05:00,144.68,144.76,144.45,144.47,18338.0,143.2856,143.3648,143.0578,143.0776,18338.0
2024-09-04 15:10:00,144.46,144.78,144.41,144.53,41274.0,143.0677,143.3846,143.0182,143.137,41274.0
2024-09-04 15:15:00,144.64,144.87,144.55,144.6,18045.0,143.2459,143.4737,143.1568,143.2063,18045.0
2024-09-04 15:20:00,144.66,145.25,144.65,145.25,28884.0,143.2657,143.8501,143.2558,143.8501,28884.0
2024-09-04 15:25:00,145.21,145.48,144.94,145.38,16990.0,143.8104,144.0778,143.543,143.9788,16990.0
2024-09-04 15:30:00,145.33,145.4,144.9,145.08,13153.0,143.9293,143.9986,143.5034,143.6817,13153.0
2024-09-04 15:35:00,145.17,145.34,144.93,145.31,28128.0,143.7708,143.9392,143.5331,143.9095,28128.0
2024-09-04 15:40:00,145.34,145.83,145.3,145.79,30222.0,143.9392,144.4245,143.8996,144.3849,30222.0
2024-09-04 15:45:00,145.63,145.87,145.47,145.8,27658.0,144.2264,144.4641,144.0679,144.3948,27658.0
2024-09-04 15:50:00,145.79,146.39,145.43,145.74,172606.0,144.3849,144.9791,144.0283,144.3353,172606.0
2024-09-04 15:55:00,145.68,146.25,145.49,145.5,184525.0,144.2759,144.8404,144.0877,144.0977,184525.0
2024-09-05 09:30:00,145.46,146.0,145.29,145.3,114182.0,144.058,144.5928,143.8897,143.8996,114182.0
2024-09-05 09:35:00,145.34,146.42,145.34,145.92,57455.0,143.9392,145.0088,143.9392,144.5136,57455.0
2024-09-05 09:40:00,145.9,146.17,145.88,145.97,45152.0,144.4938,144.7612,144.474,144.5631,45152.0
2024-09-05 09:45:00,146.13,146.58,145.47,145.87,48305.0,144.7216,145.1672,144.0679,144.4641,48305.0
2024-09-05 09:50:00,145.89,146.17,145.69,146.16,32861.0,144.4839,144.7612,144.2858,144.7513,32861.0
2024-09-05 09:55:00,146.2,146.4,146.07,146.37,28596.0,144.7909,144.989,144.6622,144.9593,28596.0
2024-09-05 10:00:00,146.36,147.45,146.36,147.2,77603.0,144.9494,146.0289,144.9494,145.7813,77603.0
2024-09-05 10:05:00,147.15,147.61,146.92,146.93,59851.0,145.7317,146.1873,145.504,145.5139,59851.0
2024-09-05 10:10:00,147.1,147.1,146.11,146.26,70361.0,145.6822,145.6822,144.7018,144.8503,70361.0
2024-09-05 10:15:00,146.19,146.7,146.04,146.57,31006.0,144.781,145.2861,144.6324,145.1573,31006.0
2024-09-05 10:20:00,146.7,147.56,146.64,147.51,95057.0,145.2861,146.1378,145.2267,146.0883,95057.0
2024-09-05 10:25:00,147.5,147.77,146.96,147.13,62329.0,146.0784,146.3458,145.5436,145.7119,62329.0
2024-09-05 10:30:00,147.17,147.56,146.93,147.18,26271.0,145.7516,146.1378,145.5139,145.7615,26271.0
2024-09-05 10:35:00,147.08,147.24,146.98,147.05,15992.0,145.6624,145.8209,145.5634,145.6327,15992.0
2024-09-05 10:40:00,146.99,147.03,146.43,146.49,40619.0,145.5733,145.6129,145.0187,145.0781,40619.0
2024-09-05 10:45:00,146.42,146.52,145.43,145.5,103312.0,145.0088,145.1078,144.0283,144.0977,103312.0
2024-09-05 10:50:00,145.35,145.48,145.14,145.41,43338.0,143.9491,144.0778,143.7411,144.0085,43338.0
2024-09-05 10:55:00,145.52,145.62,145.07,145.14,26891.0,144.1175,144.2165,143.6718,143.7411,26891.0
2024-09-05 11:00:00,145.12,145.2,144.22,144.77,95330.0,143.7213,143.8005,142.83,143.3747,95330.0
2024-09-05 11:05:00,144.74,145.15,144.71,145.03,36678.0,143.345,143.751,143.3153,143.6322,36678.0
2024-09-05 11:10:00,145.12,145.12,143.96,144.16,54882.0,143.7213,143.7213,142.5725,142.7706,54882.0
2024-09-05 11:15:00,144.18,144.51,144.03,144.18,22498.0,142.7904,143.1172,142.6418,142.7904,22498.0
2024-09-05 11:20:00,144.32,144.36,143.6,143.8,65308.0,142.929,142.9686,142.216,142.414,65308.0
2024-09-05 11:25:00,143.83,143.84,143.05,143.13,70997.0,142.4437,142.4537,141.6713,141.7505,70997.0
2024-09-05 11:30:00,143.04,143.32,142.75,143.01,80514.0,141.6614,141.9387,141.3742,141.6317,80514.0
2024-09-05 11:35:00,142.98,143.58,142.98,143.18,50866.0,141.6019,142.1962,141.6019,141.8,50866.0
2024-09-05 11:40:00,143.26,143.47,142.96,143.02,33259.0,141.8792,142.0872,141.5821,141.6416,33259.0
2024-09-05 11:45:00,143.11,143.5,143.04,143.17,23981.0,141.7307,142.1169,141.6614,141.7901,23981.0
2024-09-05 11:50:00,143.14,143.41,142.91,143.03,48599.0,141.7604,142.0278,141.5326,141.6515,48599.0
2024-09-05 11:55:00,143.08,143.16,142.67,142.77,33376.0,141.701,141.7802,141.2949,141.394,33376.0
2024-09-05 12:00:00,142.73,143.45,142.72,143.21,50973.0,141.3543,142.0674,141.3444,141.8297,50973.0
2024-09-05 12:05:00,143.18,143.56,143.11,143.45,24094.0,141.8,142.1763,141.7307,142.0674,24094.0
2024-09-05 12:10:00,143.46,143.46,142.73,142.88,28398.0,142.0773,142.0773,141.3543,141.5029,28398.0
2024-09-05 12:15:00,142.96,143.08,142.47,142.91,34627.0,141.5821,141.701,141.0969,141.5326,34627.0
2024-09-05 12:20:00,142.85,143.42,142.84,143.37,24134.0,141.4732,142.0377,141.4633,141.9882,24134.0
2024-09-05 12:25:00,143.46,143.66,143.45,143.6,13653.0,142.0773,142.2754,142.0674,142.216,13653.0
2024-09-05 12:30:00,143.57,143.66,143.39,143.61,24485.0,142.1863,142.2754,142.008,142.2259,24485.0
2024-09-05 12:35:00,143.58,143.64,143.44,143.45,13990.0,142.1962,142.2556,142.0575,142.0674,13990.0
2024-09-05 12:40:00,143.61,143.92,143.61,143.82,27268.0,142.2259,142.5329,142.2259,142.4338,27268.0
2024-09-05 12:45:00,143.69,143.72,143.53,143.61,17410.0,142.3051,142.3348,142.1466,142.2259,17410.0
2024-09-05 12:50:00,143.58,143.71,143.41,143.53,16185.0,142.1962,142.3249,142.0278,142.1466,16185.0
2024-09-05 12:55:00,143.54,144.2,143.54,143.76,29362.0,142.1565,142.8102,142.1565,142.3744,29362.0
2024-09-05 13:00:00,143.77,143.95,143.57,143.63,16978.0,142.3843,142.5626,142.1863,142.2457,16978.0
2024-09-05 13:05:00,143.61,143.63,143.18,143.45,24654.0,142.2259,142.2457,141.8,142.0674,24654.0
2024-09-05 13:10:00,143.5,143.71,143.49,143.56,18050.0,142.1169,142.3249,142.107,142.1763,18050.0
2024-09-05 13:15:00,143.5,143.56,143.02,143.56,24439.0,142.1169,142.1763,141.6416,142.1763,24439.0
2024-09-05 13:20:00,143.58,143.58,143.39,143.57,11754.0,142.1962,142.1962,142.008,142.1863,11754.0
2024-09-05 13:25:00,143.65,143.66,143.0,143.0,20785.0,142.2655,142.2754,141.6217,141.6217,20785.0
2024-09-05 13:30:00,143.08,143.37,143.03,143.34,39536.0,141.701,141.9882,141.6515,141.9585,39536.0
2024-09-05 13:35:00,143.49,144.07,143.48,143.83,34095.0,142.107,142.6814,142.0971,142.4437,34095.0
2024-09-05 13:40:00,143.8,144.65,143.8,144.65,34743.0,142.414,143.2558,142.414,143.2558,34743.0
2024-09-05 13:45:00,144.61,145.25,144.57,145.06,27915.0,143.2162,143.8501,143.1766,143.6619,27915.0
2024-09-05 13:50:00,145.05,145.13,144.83,144.86,16368.0,143.652,143.7312,143.4341,143.4638,16368.0
2024-09-05 13:55:00,144.86,145.32,144.86,145.31,32133.0,143.4638,143.9194,143.4638,143.9095,32133.0
2024-09-05 14:00:00,145.36,145.5,144.97,145.16,36683.0,143.959,144.0977,143.5728,143.7609,36683.0
2024-09-05 14:05:00,145.15,145.38,145.1,145.16,21846.0,143.751,143.9788,143.7015,143.7609,21846.0
2024-09-05 14:10:00,145.18,145.32,144.97,144.97,29758.0,143.7807,143.9194,143.5728,143.5728,29758.0
2024-09-05 14:15:00,144.97,145.38,144.88,145.15,22007.0,143.5728,143.9788,143.4836,143.751,22007.0
2024-09-05 14:20:00,145.25,145.33,144.99,145.0,11872.0,143.8501,143.9293,143.5926,143.6025,11872.0
2024-09-05 14:25:00,144.97,144.98,144.7,144.83,18932.0,143.5728,143.5827,143.3054,143.4341,18932.0
2024-09-05 14:30:00,144.81,145.21,144.77,144.96,17788.0,143.4143,143.8104,143.3747,143.5629,17788.0
2024-09-05 14:35:00,144.9,145.24,144.9,145.14,4530.0,143.5034,143.8402,143.5034,143.7411,4530.0
2024-09-05 14:40:00,145.08,145.17,144.86,145.04,20669.0,143.6817,143.7708,143.4638,143.6421,20669.0
2024-09-05 14:45:00,145.08,145.35,145.05,145.27,22063.0,143.6817,143.9491,143.652,143.8699,22063.0
2024-09-05 14:50:00,145.34,145.71,145.15,145.27,14644.0,143.9392,144.3056,143.751,143.8699,14644.0
2024-09-05 14:55:00,145.31,145.31,144.88,144.9,11690.0,143.9095,143.9095,143.4836,143.5034,11690.0
2024-09-05 15:00:00,144.89,144.91,144.57,144.77,21491.0,143.4935,143.5133,143.1766,143.3747,21491.0
2024-09-05 15:05:00,144.85,144.85,144.59,144.65,19609.0,143.4539,143.4539,143.1964,143.2558,19609.0
2024-09-05 15:10:00,144.58,144.66,144.32,144.35,43049.0,143.1865,143.2657,142.929,142.9587,43049.0
2024-09-05 15:15:00,144.37,144.37,143.32,143.72,80057.0,142.9785,142.9785,141.9387,142.3348,80057.0
2024-09-05 15:20:00,143.69,143.93,143.52,143.9,50778.0,142.3051,142.5428,142.1367,142.5131,50778.0
2024-09-05 15:25:00,143.87,144.32,143.87,144.29,20340.0,142.4834,142.929,142.4834,142.8993,20340.0
2024-09-05 15:30:00,144.28,144.98,144.25,144.95,47874.0,142.8894,143.5827,142.8597,143.553,47874.0
2024-09-05 15:35:00,144.89,144.92,144.26,144.32,24706.0,143.4935,143.5232,142.8696,142.929,24706.0
2024-09-05 15:40:00,144.23,144.24,143.48,143.65,31554.0,142.8399,142.8498,142.0971,142.2655,31554.0
2024-09-05 15:45:00,143.58,144.0,143.41,143.89,52487.0,142.1962,142.6121,142.0278,142.5032,52487.0
2024-09-05 15:50:00,143.91,144.07,143.27,143.73,77950.0,142.523,142.6814,141.8891,142.3447,77950.0
2024-09-05 15:55:00,143.76,144.44,143.56,144.44,138996.0,142.3744,143.0479,142.1763,143.0479,138996.0
2024-09-06 09:30:00,144.6,145.54,144.53,145.52,119712.0,143.2063,144.1373,143.137,144.1175,119712.0
2024-09-06 09:35:00,145.53,145.92,143.99,143.99,167848.0,144.1274,144.5136,142.6022,142.6022,167848.0
2024-09-06 09:40:00,144.05,144.92,143.42,144.63,137159.0,142.6616,143.5232,142.0377,143.236,137159.0
2024-09-06 09:45:00,144.69,145.13,144.38,144.45,95508.0,143.2955,143.7312,142.9884,143.0578,95508.0
2024-09-06 09:50:00,144.4,144.44,143.34,143.35,59257.0,143.0083,143.0479,141.9585,141.9684,59257.0
2024-09-06 09:55:00,143.39,143.82,142.93,142.97,43612.0,142.008,142.4338,141.5524,141.592,43612.0
2024-09-06 10:00:00,142.94,143.25,142.6,142.8,101124.0,141.5623,141.8693,141.2256,141.4237,101124.0
2024-09-06 10:05:00,142.94,143.14,142.33,142.64,66277.0,141.5623,141.7604,140.9582,141.2652,66277.0
2024-09-06 10:10:00,142.51,142.9,141.92,142.4,64506.0,141.1365,141.5227,140.5522,141.0275,64506.0
2024-09-06 10:15:00,142.4,142.55,141.72,142.19,53923.0,141.0275,141.1761,140.3541,140.8196,53923.0
2024-09-06 10:20:00,142.31,142.44,141.23,141.31,53748.0,140.9384,141.0671,139.8688,139.948,53748.0
2024-09-06 10:25:00,141.25,141.31,140.38,140.42,115274.0,139.8886,139.948,139.027,139.0666,115274.0
2024-09-06 10:30:00,140.44,140.8,139.89,139.98,141854.0,139.0864,139.443,138.5417,138.6309,141854.0
2024-09-06 10:35:00,140.01,140.24,139.67,140.04,121345.0,138.6606,138.8883,138.3238,138.6903,121345.0
2024-09-06 10:40:00,140.02,140.05,138.77,138.82,172150.0,138.6705,138.7002,137.4325,137.482,172150.0
2024-09-06 10:45:00,138.81,139.25,138.78,138.92,91009.0,137.4721,137.9079,137.4424,137.5811,91009.0
2024-09-06 10:50:00,138.75,138.99,138.19,138.2,91346.0,137.4127,137.6504,136.8581,136.868,91346.0
2024-09-06 10:55:00,138.2,138.58,137.98,138.47,77440.0,136.868,137.2443,136.6501,137.1354,77440.0
2024-09-06 11:00:00,138.5,141.06,138.45,139.55,298343.0,137.1651,139.7004,137.1156,138.205,298343.0
2024-09-06 11:05:00,139.46,139.97,138.56,138.62,107901.0,138.1159,138.621,137.2245,137.284,107901.0
2024-09-06 11:10:00,138.65,139.0,138.23,138.46,81259.0,137.3137,137.6603,136.8977,137.1255,81259.0
2024-09-06 11:15:00,138.6,138.67,137.49,137.75,120064.0,137.2642,137.3335,136.1649,136.4223,120064.0
2024-09-06 11:20:00,137.78,138.43,137.64,138.02,77624.0,136.4521,137.0958,136.3134,136.6897,77624.0
2024-09-06 11:25:00,138.01,138.19,137.75,137.89,18963.0,136.6798,136.8581,136.4223,136.561,18963.0
2024-09-06 11:30:00,137.93,138.82,137.86,138.39,60203.0,136.6006,137.482,136.5313,137.0562,60203.0
2024-09-06 11:35:00,138.37,138.43,137.77,138.07,29336.0,137.0364,137.0958,136.4422,136.7393,29336.0
2024-09-06 11:40:00,138.01,138.17,137.67,137.75,30096.0,136.6798,136.8383,136.3431,136.4223,30096.0
2024-09-06 11:45:00,137.72,137.73,137.15,137.5,50760.0,136.3926,136.4025,135.8281,136.1748,50760.0
2024-09-06 11:50:00,137.47,137.47,136.92,137.37,56177.0,136.145,136.145,135.6003,136.046,56177.0
2024-09-06 11:55:00,137.49,137.73,137.17,137.18,41463.0,136.1649,136.4025,135.8479,135.8578,41463.0
2024-09-06 12:00:00,137.15,137.51,137.05,137.11,30857.0,135.8281,136.1847,135.7291,135.7885,30857.0
2024-09-06 12:05:00,137.08,137.57,137.0,137.24,30153.0,135.7588,136.2441,135.6796,135.9173,30153.0
2024-09-06 12:10:00,137.36,137.52,137.09,137.21,33996.0,136.0361,136.1946,135.7687,135.8876,33996.0
2024-09-06 12:15:00,137.23,137.23,136.84,136.93,33530.0,135.9074,135.9074,135.5211,135.6103,33530.0
2024-09-06 12:20:00,136.97,137.21,136.84,137.13,23343.0,135.6499,135.8876,135.5211,135.8083,23343.0
2024-09-06 12:25:00,137.22,137.32,136.6,136.67,18567.0,135.8975,135.9965,135.2834,135.3528,18567.0
2024-09-06 12:30:00,136.69,137.37,136.61,137.36,37847.0,135.3726,136.046,135.2933,136.0361,37847.0
2024-09-06 12:35:00,137.26,137.66,136.91,136.94,48609.0,135.9371,136.3332,135.5904,135.6202,48609.0
2024-09-06 12:40:00,136.94,137.34,136.82,137.34,19348.0,135.6202,136.0163,135.5013,136.0163,19348.0
2024-09-06 12:45:00,137.33,137.33,136.51,136.7,47258.0,136.0064,136.0064,135.1943,135.3825,47258.0
2024-09-06 12:50:00,136.73,136.81,136.45,136.64,29412.0,135.4122,135.4914,135.1349,135.323,29412.0
2024-09-06 12:55:00,136.61,137.06,136.54,136.86,21427.0,135.2933,135.739,135.224,135.5409,21427.0
2024-09-06 13:00:00,136.91,137.2,136.67,137.2,24340.0,135.5904,135.8776,135.3528,135.8776,24340.0
2024-09-06 13:05:00,137.13,137.77,136.96,137.6,26606.0,135.8083,136.4422,135.64,136.2738,26606.0
2024-09-06 13:10:00,137.61,137.94,137.55,137.82,47124.0,136.2837,136.6105,136.2243,136.4917,47124.0
2024-09-06 13:15:00,137.82,137.9,137.53,137.65,33932.0,136.4917,136.5709,136.2045,136.3233,33932.0
2024-09-06 13:20:00,137.57,138.3,137.57,138.3,43059.0,136.2441,136.967,136.2441,136.967,43059.0
2024-09-06 13:25:00,138.25,138.29,137.36,137.38,46319.0,136.9175,136.9571,136.0361,136.0559,46319.0
2024-09-06 13:30:00,137.37,137.49,137.12,137.33,14719.0,136.046,136.1649,135.7984,136.0064,14719.0
2024-09-06 13:35:00,137.34,137.37,136.86,137.02,39478.0,136.0163,136.046,135.5409,135.6994,39478.0
2024-09-06 13:40:00,136.93,137.02,136.71,136.85,13347.0,135.6103,135.6994,135.3924,135.531,13347.0
2024-09-06 13:45:00,136.84,136.99,136.68,136.8,16558.0,135.5211,135.6697,135.3627,135.4815,16558.0
2024-09-06 13:50:00,136.8,137.17,136.7,137.14,24469.0,135.4815,135.8479,135.3825,135.8182,24469.0
2024-09-06 13:55:00,137.15,137.56,137.13,137.2,47257.0,135.8281,136.2342,135.8083,135.8776,47257.0
2024-09-06 14:00:00,137.21,137.39,136.75,136.75,38152.0,135.8876,136.0658,135.432,135.432,38152.0
2024-09-06 14:05:00,136.67,136.88,136.6,136.73,16452.0,135.3528,135.5607,135.2834,135.4122,16452.0
2024-09-06 14:10:00,136.73,137.03,136.66,136.83,22453.0,135.4122,135.7093,135.3429,135.5112,22453.0
2024-09-06 14:15:00,136.82,137.01,136.53,136.6,20341.0,135.5013,135.6895,135.2141,135.2834,20341.0
2024-09-06 14:20:00,136.69,136.86,136.26,136.4,53539.0,135.3726,135.5409,134.9467,135.0854,53539.0
2024-09-06 14:25:00,136.43,136.81,136.3,136.72,62580.0,135.1151,135.4914,134.9863,135.4023,62580.0
2024-09-06 14:30:00,136.72,136.89,136.42,136.44,15695.0,135.4023,135.5706,135.1052,135.125,15695.0
2024-09-06 14:35:00,136.51,136.6,136.43,136.58,23636.0,135.1943,135.2834,135.1151,135.2636,23636.0
2024-09-06 14:40:00,136.58,136.98,136.52,136.98,17461.0,135.2636,135.6598,135.2042,135.6598,17461.0
2024-09-06 14:45:00,136.85,136.92,136.59,136.85,12747.0,135.531,135.6003,135.2735,135.531,12747.0
2024-09-06 14:50:00,136.86,136.91,136.52,136.91,14325.0,135.5409,135.5904,135.2042,135.5904,14325.0
2024-09-06 14:55:00,136.88,137.27,136.87,137.04,35431.0,135.5607,135.947,135.5508,135.7192,35431.0
2024-09-06 15:00:00,137.12,137.55,137.12,137.49,33616.0,135.7984,136.2243,135.7984,136.1649,33616.0
2024-09-06 15:05:00,137.45,137.8,137.44,137.7,29576.0,136.1252,136.4719,136.1153,136.3728,29576.0
2024-09-06 15:10:00,137.69,137.85,137.43,137.63,19859.0,136.3629,136.5214,136.1054,136.3035,19859.0
2024-09-06 15:15:00,137.62,137.77,137.41,137.46,18478.0,136.2936,136.4422,136.0856,136.1351,18478.0
2024-09-06 15:20:00,137.49,137.88,137.49,137.81,35398.0,136.1649,136.5511,136.1649,136.4818,35398.0
2024-09-06 15:25:00,137.83,138.2,137.77,137.84,24075.0,136.5016,136.868,136.4422,136.5115,24075.0
2024-09-06 15:30:00,137.8,137.83,137.46,137.46,42855.0,136.4719,136.5016,136.1351,136.1351,42855.0
2024-09-06 15:35:00,137.48,137.55,136.9,137.02,69410.0,136.1549,136.2243,135.5805,135.6994,69410.0
2024-09-06 15:40:00,137.03,137.28,136.92,137.0,49183.0,135.7093,135.9569,135.6003,135.6796,49183.0
2024-09-06 15:45:00,136.99,137.86,136.98,137.82,41489.0,135.6697,136.5313,135.6598,136.4917,41489.0
2024-09-06 15:50:00,137.8,138.01,136.61,136.99,184359.0,136.4719,136.6798,135.2933,135.6697,184359.0
2024-09-06 15:55:00,136.93,137.16,136.47,137.08,424397.0,135.6103,135.838,135.1547,135.7588,424397.0
2024-09-09 09:30:00,140.25,140.6,139.84,140.48,220065.0,138.8983,139.2449,138.4922,139.126,220065.0
2024-09-09 09:35:00,140.5,140.68,140.32,140.52,118539.0,139.1458,139.3241,138.9676,139.1656,118539.0
2024-09-09 09:40:00,140.55,140.56,140.13,140.21,50168.0,139.1954,139.2053,138.7794,138.8586,50168.0
2024-09-09 09:45:00,140.26,140.41,139.98,140.27,51313.0,138.9082,139.0567,138.6309,138.9181,51313.0
2024-09-09 09:50:00,140.27,140.71,140.12,140.55,72087.0,138.9181,139.3538,138.7695,139.1954,72087.0
2024-09-09 09:55:00,140.6,140.86,140.53,140.72,51895.0,139.2449,139.5024,139.1756,139.3637,51895.0
2024-09-09 10:00:00,140.76,140.88,140.67,140.77,57243.0,139.4033,139.5222,139.3142,139.4132,57243.0
2024-09-09 10:05:00,140.75,140.99,140.6,140.94,43917.0,139.3934,139.6311,139.2449,139.5816,43917.0
2024-09-09 10:10:00,140.95,141.54,140.95,141.3,85726.0,139.5915,140.1758,139.5915,139.9381,85726.0
2024-09-09 10:15:00,141.31,141.44,140.77,140.9,32051.0,139.948,140.0768,139.4132,139.542,32051.0
2024-09-09 10:20:00,140.85,140.97,140.26,140.44,30950.0,139.4925,139.6113,138.9082,139.0864,30950.0
2024-09-09 10:25:00,140.52,140.57,140.28,140.28,44831.0,139.1656,139.2152,138.928,138.928,44831.0
2024-09-09 10:30:00,140.25,140.26,139.67,139.9,112788.0,138.8983,138.9082,138.3238,138.5516,112788.0
2024-09-09 10:35:00,139.86,140.08,139.6,139.78,45868.0,138.512,138.7299,138.2545,138.4328,45868.0
2024-09-09 10:40:00,139.78,139.92,139.48,139.49,25449.0,138.4328,138.5714,138.1357,138.1456,25449.0
2024-09-09 10:45:00,139.48,139.83,139.45,139.82,28205.0,138.1357,138.4823,138.106,138.4724,28205.0
2024-09-09 10:50:00,139.81,140.04,139.68,139.86,18510.0,138.4625,138.6903,138.3337,138.512,18510.0
2024-09-09 10:55:00,139.88,140.03,139.22,139.25,30160.0,138.5318,138.6804,137.8782,137.9079,30160.0
2024-09-09 11:00:00,139.16,139.63,139.03,139.37,32908.0,137.8188,138.2842,137.69,138.0267,32908.0
2024-09-09 11:05:00,139.35,139.71,139.27,139.53,21826.0,138.0069,138.3635,137.9277,138.1852,21826.0
2024-09-09 11:10:00,139.36,139.38,138.85,138.96,33834.0,138.0168,138.0366,137.5117,137.6207,33834.0
2024-09-09 11:15:00,138.84,138.98,138.72,138.88,13349.0,137.5018,137.6405,137.383,137.5415,13349.0
2024-09-09 11:20:00,138.9,139.37,138.81,139.37,24278.0,137.5613,138.0267,137.4721,138.0267,24278.0
2024-09-09 11:25:00,139.36,139.93,139.2,139.87,26833.0,138.0168,138.5813,137.8584,138.5219,26833.0
2024-09-09 11:30:00,139.92,140.58,139.84,140.39,40659.0,138.5714,139.2251,138.4922,139.0369,40659.0
2024-09-09 11:35:00,140.42,140.67,140.29,140.67,31821.0,139.0666,139.3142,138.9379,139.3142,31821.0
2024-09-09 11:40:00,140.69,140.79,140.61,140.76,12742.0,139.334,139.433,139.2548,139.4033,12742.0
2024-09-09 11:45:00,140.69,141.11,140.69,141.07,29978.0,139.334,139.75,139.334,139.7103,29978.0
2024-09-09 11:50:00,141.09,141.18,140.88,141.18,42371.0,139.7302,139.8193,139.5222,139.8193,42371.0
2024-09-09 11:55:00,141.15,141.24,141.1,141.2,21098.0,139.7896,139.8787,139.7401,139.8391,21098.0
2024-09-09 12:00:00,141.2,141.67,141.08,141.54,41648.0,139.8391,140.3046,139.7203,140.1758,41648.0
2024-09-09 12:05:00,141.55,141.59,141.23,141.44,62584.0,140.1857,140.2253,139.8688,140.0768,62584.0
2024-09-09 12:10:00,141.49,141.61,141.39,141.45,17902.0,140.1263,140.2451,140.0273,140.0867,17902.0
2024-09-09 12:15:00,141.46,141.72,141.45,141.72,9268.0,140.0966,140.3541,140.0867,140.3541,9268.0
2024-09-09 12:20:00,141.62,141.8,141.58,141.72,18192.0,140.255,140.4333,140.2154,140.3541,18192.0
2024-09-09 12:25:00,141.72,142.01,141.67,141.93,19441.0,140.3541,140.6413,140.3046,140.5621,19441.0
2024-09-09 12:30:00,141.92,142.08,141.87,142.0,28627.0,140.5522,140.7106,140.5026,140.6314,28627.0
2024-09-09 12:35:00,142.11,142.25,141.85,141.96,23985.0,140.7403,140.879,140.4828,140.5918,23985.0
2024-09-09 12:40:00,142.06,142.45,142.06,142.22,22175.0,140.6908,141.077,140.6908,140.8493,22175.0
2024-09-09 12:45:00,142.29,142.44,142.26,142.26,18549.0,140.9186,141.0671,140.8889,140.8889,18549.0
2024-09-09 12:50:00,142.34,142.47,142.3,142.33,15115.0,140.9681,141.0969,140.9285,140.9582,15115.0
2024-09-09 12:55:00,142.35,142.51,142.28,142.42,21251.0,140.978,141.1365,140.9087,141.0473,21251.0
2024-09-09 13:00:00,142.44,142.51,142.17,142.29,14364.0,141.0671,141.1365,140.7997,140.9186,14364.0
2024-09-09 13:05:00,142.33,142.53,142.3,142.5,12692.0,140.9582,141.1563,140.9285,141.1266,12692.0
2024-09-09 13:10:00,142.47,142.51,142.29,142.3,27304.0,141.0969,141.1365,140.9186,140.9285,27304.0
2024-09-09 13:15:00,142.23,142.46,142.16,142.33,15354.0,140.8592,141.087,140.7898,140.9582,15354.0
2024-09-09 13:20:00,142.32,142.36,142.12,142.18,11543.0,140.9483,140.9879,140.7502,140.8097,11543.0
2024-09-09 13:25:00,142.19,142.33,142.19,142.26,8032.0,140.8196,140.9582,140.8196,140.8889,8032.0
2024-09-09 13:30:00,142.26,142.26,141.67,141.74,35432.0,140.8889,140.8889,140.3046,140.3739,35432.0
2024-09-09 13:35:00,141.78,142.16,141.72,142.11,15782.0,140.4135,140.7898,140.3541,140.7403,15782.0
2024-09-09 13:40:00,142.13,142.22,141.23,141.28,39925.0,140.7601,140.8493,139.8688,139.9183,39925.0
2024-09-09 13:45:00,141.19,141.75,141.14,141.73,27941.0,139.8292,140.3838,139.7797,140.364,27941.0
2024-09-09 13:50:00,141.69,141.69,141.42,141.45,4641.0,140.3244,140.3244,140.057,140.0867,4641.0
2024-09-09 13:55:00,141.47,141.47,140.92,140.94,43238.0,140.1065,140.1065,139.5618,139.5816,43238.0
2024-09-09 14:00:00,141.03,141.11,140.62,140.68,19442.0,139.6707,139.75,139.2647,139.3241,19442.0
2024-09-09 14:05:00,140.64,140.75,140.57,140.69,29507.0,139.2845,139.3934,139.2152,139.334,29507.0
2024-09-09 14:10:00,140.66,140.71,140.46,140.52,19598.0,139.3043,139.3538,139.1062,139.1656,19598.0
2024-09-09 14:15:00,140.5,140.88,140.4,140.78,30602.0,139.1458,139.5222,139.0468,139.4231,30602.0
2024-09-09 14:20:00,140.78,140.8,140.48,140.76,12141.0,139.4231,139.443,139.126,139.4033,12141.0
2024-09-09 14:25:00,140.76,140.99,140.43,140.44,45894.0,139.4033,139.6311,139.0765,139.0864,45894.0
2024-09-09 14:30:00,140.44,140.66,140.27,140.6,53099.0,139.0864,139.3043,138.9181,139.2449,53099.0
2024-09-09 14:35:00,140.62,140.65,139.87,140.01,44099.0,139.2647,139.2944,138.5219,138.6606,44099.0
2024-09-09 14:40:00,139.93,140.76,139.93,140.67,23867.0,138.5813,139.4033,138.5813,139.3142,23867.0
2024-09-09 14:45:00,140.69,140.79,140.6,140.68,12203.0,139.334,139.433,139.2449,139.3241,12203.0
2024-09-09 14:50:00,140.72,140.86,140.54,140.61,48424.0,139.3637,139.5024,139.1855,139.2548,48424.0
2024-09-09 14:55:00,140.54,140.68,140.48,140.53,17361.0,139.1855,139.3241,139.126,139.1756,17361.0
2024-09-09 15:00:00,140.5,140.52,140.19,140.21,20141.0,139.1458,139.1656,138.8388,138.8586,20141.0
2024-09-09 15:05:00,140.19,140.68,140.19,140.57,10042.0,138.8388,139.3241,138.8388,139.2152,10042.0
2024-09-09 15:10:00,140.62,140.62,140.3,140.38,19921.0,139.2647,139.2647,138.9478,139.027,19921.0
2024-09-09 15:15:00,140.44,140.62,140.38,140.39,23818.0,139.0864,139.2647,139.027,139.0369,23818.0
2024-09-09 15:20:00,140.37,140.39,140.07,140.37,35976.0,139.0171,139.0369,138.72,139.0171,35976.0
2024-09-09 15:25:00,140.35,140.95,140.34,140.94,29286.0,138.9973,139.5915,138.9874,139.5816,29286.0
2024-09-09 15:30:00,140.95,141.22,140.82,140.94,48210.0,139.5915,139.8589,139.4628,139.5816,48210.0
2024-09-09 15:35:00,140.93,141.34,140.86,141.0,45294.0,139.5717,139.9777,139.5024,139.641,45294.0
2024-09-09 15:40:00,141.06,141.36,141.06,141.16,31609.0,139.7004,139.9976,139.7004,139.7995,31609.0
2024-09-09 15:45:00,141.13,141.2,140.81,141.0,26085.0,139.7698,139.8391,139.4529,139.641,26085.0
2024-09-09 15:50:00,140.99,141.24,140.47,140.96,77333.0,139.6311,139.8787,139.1161,139.6014,77333.0
2024-09-09 15:55:00,140.97,141.62,140.97,141.58,157677.0,139.6113,140.255,139.6113,140.2154,157677.0
2024-09-10 09:30:00,143.04,143.25,142.7,142.88,97409.0,141.6614,141.8693,141.3246,141.5029,97409.0
2024-09-10 09:35:00,142.83,142.96,142.59,142.61,42509.0,141.4534,141.5821,141.2157,141.2355,42509.0
2024-09-10 09:40:00,142.63,143.12,142.57,143.12,52462.0,141.2553,141.7406,141.1959,141.7406,52462.0
2024-09-10 09:45:00,143.12,143.16,142.67,142.78,47418.0,141.7406,141.7802,141.2949,141.4039,47418.0
2024-09-10 09:50:00,142.75,142.97,142.47,142.92,39758.0,141.3742,141.592,141.0969,141.5425,39758.0
2024-09-10 09:55:00,142.97,143.19,142.54,142.67,55107.0,141.592,141.8099,141.1662,141.2949,55107.0
2024-09-10 10:00:00,142.64,142.72,142.41,142.51,31218.0,141.2652,141.3444,141.0374,141.1365,31218.0
2024-09-10 10:05:00,142.49,142.81,141.87,142.58,65196.0,141.1167,141.4336,140.5026,141.2058,65196.0
2024-09-10 10:10:00,142.47,142.53,140.98,141.13,105038.0,141.0969,141.1563,139.6212,139.7698,105038.0
2024-09-10 10:15:00,141.09,141.5,140.8,141.38,50402.0,139.7302,140.1362,139.443,140.0174,50402.0
2024-09-10 10:20:00,141.53,141.53,140.93,140.98,37463.0,140.1659,140.1659,139.5717,139.6212,37463.0
2024-09-10 10:25:00,141.08,142.16,141.08,142.02,51974.0,139.7203,140.7898,139.7203,140.6512,51974.0
2024-09-10 10:30:00,142.03,142.16,141.41,141.5,52554.0,140.6611,140.7898,140.0471,140.1362,52554.0
2024-09-10 10:35:00,141.52,142.02,141.45,141.88,41490.0,140.156,140.6512,140.0867,140.5125,41490.0
2024-09-10 10:40:00,141.94,142.08,141.36,141.39,54338.0,140.572,140.7106,139.9976,140.0273,54338.0
2024-09-10 10:45:00,141.41,141.78,141.3,141.72,27343.0,140.0471,140.4135,139.9381,140.3541,27343.0
2024-09-10 10:50:00,141.67,141.68,140.92,141.33,23979.0,140.3046,140.3145,139.5618,139.9678,23979.0
2024-09-10 10:55:00,141.34,141.55,141.14,141.5,10760.0,139.9777,140.1857,139.7797,140.1362,10760.0
2024-09-10 11:00:00,141.5,141.67,141.41,141.56,11515.0,140.1362,140.3046,140.0471,140.1956,11515.0
2024-09-10 11:05:00,141.46,141.92,141.27,141.91,24208.0,140.0966,140.5522,139.9084,140.5423,24208.0
2024-09-10 11:10:00,141.92,142.23,141.77,141.94,26710.0,140.5522,140.8592,140.4036,140.572,26710.0
2024-09-10 11:15:00,141.97,142.3,141.94,142.19,36264.0,140.6017,140.9285,140.572,140.8196,36264.0
2024-09-10 11:20:00,142.15,142.2,141.94,142.17,12937.0,140.7799,140.8295,140.572,140.7997,12937.0
2024-09-10 11:25:00,142.27,142.48,142.27,142.31,41310.0,140.8988,141.1068,140.8988,140.9384,41310.0
2024-09-10 11:30:00,142.36,142.52,141.99,142.12,41168.0,140.9879,141.1464,140.6215,140.7502,41168.0
2024-09-10 11:35:00,142.11,142.11,141.44,141.51,25314.0,140.7403,140.7403,140.0768,140.1461,25314.0
2024-09-10 11:40:00,141.57,141.88,141.48,141.57,20254.0,140.2055,140.5125,140.1164,140.2055,20254.0
2024-09-10 11:45:00,141.53,141.58,141.06,141.18,17675.0,140.1659,140.2154,139.7004,139.8193,17675.0
2024-09-10 11:50:00,141.09,141.09,140.38,140.48,53424.0,139.7302,139.7302,139.027,139.126,53424.0
2024-09-10 11:55:00,140.41,140.57,139.73,139.73,68339.0,139.0567,139.2152,138.3833,138.3833,68339.0
2024-09-10 12:00:00,139.74,139.89,139.22,139.45,45639.0,138.3932,138.5417,137.8782,138.106,45639.0
2024-09-10 12:05:00,139.43,139.83,139.41,139.53,60365.0,138.0862,138.4823,138.0663,138.1852,60365.0
2024-09-10 12:10:00,139.53,139.81,139.3,139.33,33759.0,138.1852,138.4625,137.9574,137.9871,33759.0
2024-09-10 12:15:00,139.31,139.81,139.23,139.79,43843.0,137.9673,138.4625,137.8881,138.4427,43843.0
2024-09-10 12:20:00,139.81,140.06,139.64,139.95,51177.0,138.4625,138.7101,138.2941,138.6011,51177.0
2024-09-10 12:25:00,139.97,140.09,139.73,139.85,22318.0,138.621,138.7398,138.3833,138.5021,22318.0
2024-09-10 12:30:00,139.8,140.07,139.77,140.01,12283.0,138.4526,138.72,138.4229,138.6606,12283.0
2024-09-10 12:35:00,140.06,140.29,139.91,140.16,27459.0,138.7101,138.9379,138.5615,138.8091,27459.0
2024-09-10 12:40:00,140.16,140.46,140.09,140.35,24303.0,138.8091,139.1062,138.7398,138.9973,24303.0
2024-09-10 12:45:00,140.36,140.45,140.12,140.44,12882.0,139.0072,139.0963,138.7695,139.0864,12882.0
2024-09-10 12:50:00,140.42,141.0,140.37,140.99,28038.0,139.0666,139.641,139.0171,139.6311,28038.0
2024-09-10 12:55:00,140.97,140.98,140.52,140.54,33901.0,139.6113,139.6212,139.1656,139.1855,33901.0
2024-09-10 13:00:00,140.51,140.84,140.45,140.84,18056.0,139.1557,139.4826,139.0963,139.4826,18056.0
2024-09-10 13:05:00,140.79,141.11,140.78,141.02,12287.0,139.433,139.75,139.4231,139.6608,12287.0
2024-09-10 13:10:00,141.05,141.72,141.05,141.69,50079.0,139.6905,140.3541,139.6905,140.3244,50079.0
2024-09-10 13:15:00,141.72,141.92,141.65,141.69,37751.0,140.3541,140.5522,140.2848,140.3244,37751.0
2024-09-10 13:20:00,141.78,141.83,141.43,141.83,41256.0,140.4135,140.463,140.0669,140.463,41256.0
2024-09-10 13:25:00,141.83,141.83,141.37,141.44,12508.0,140.463,140.463,140.0075,140.0768,12508.0
2024-09-10 13:30:00,141.44,141.85,141.43,141.76,6562.0,140.0768,140.4828,140.0669,140.3937,6562.0
2024-09-10 13:35:00,141.81,141.92,141.68,141.85,10856.0,140.4432,140.5522,140.3145,140.4828,10856.0
2024-09-10 13:40:00,141.91,142.04,141.85,141.86,17218.0,140.5423,140.671,140.4828,140.4927,17218.0
2024-09-10 13:45:00,142.01,142.07,141.76,141.93,10571.0,140.6413,140.7007,140.3937,140.5621,10571.0
2024-09-10 13:50:00,141.85,142.06,141.85,141.91,6048.0,140.4828,140.6908,140.4828,140.5423,6048.0
2024-09-10 13:55:00,142.0,142.06,141.88,141.93,4528.0,140.6314,140.6908,140.5125,140.5621,4528.0
2024-09-10 14:00:00,142.0,142.52,142.0,142.4,36562.0,140.6314,141.1464,140.6314,141.0275,36562.0
2024-09-10 14:05:00,142.33,142.46,142.28,142.43,29348.0,140.9582,141.087,140.9087,141.0572,29348.0
2024-09-10 14:10:00,142.5,142.55,142.26,142.47,22309.0,141.1266,141.1761,140.8889,141.0969,22309.0
2024-09-10 14:15:00,142.5,142.66,142.4,142.49,77348.0,141.1266,141.285,141.0275,141.1167,77348.0
2024-09-10 14:20:00,142.5,142.55,142.13,142.47,28401.0,141.1266,141.1761,140.7601,141.0969,28401.0
2024-09-10 14:25:00,142.48,142.67,142.35,142.67,14042.0,141.1068,141.2949,140.978,141.2949,14042.0
2024-09-10 14:30:00,142.63,142.99,142.62,142.88,29924.0,141.2553,141.6118,141.2454,141.5029,29924.0
2024-09-10 14:35:00,142.9,142.96,142.71,142.94,11046.0,141.5227,141.5821,141.3345,141.5623,11046.0
2024-09-10 14:40:00,142.93,143.01,142.79,142.88,33470.0,141.5524,141.6317,141.4138,141.5029,33470.0
2024-09-10 14:45:00,142.92,142.97,142.83,142.88,16010.0,141.5425,141.592,141.4534,141.5029,16010.0
2024-09-10 14:50:00,142.86,142.92,142.68,142.92,40229.0,141.4831,141.5425,141.3048,141.5425,40229.0
2024-09-10 14:55:00,142.92,142.98,142.75,142.91,6353.0,141.5425,141.6019,141.3742,141.5326,6353.0
2024-09-10 15:00:00,142.88,142.97,142.77,142.89,47111.0,141.5029,141.592,141.394,141.5128,47111.0
2024-09-10 15:05:00,142.92,142.99,142.75,142.9,9738.0,141.5425,141.6118,141.3742,141.5227,9738.0
2024-09-10 15:10:00,142.96,143.07,142.95,143.05,50818.0,141.5821,141.6911,141.5722,141.6713,50818.0
2024-09-10 15:15:00,143.05,143.09,142.93,143.01,14849.0,141.6713,141.7109,141.5524,141.6317,14849.0
2024-09-10 15:20:00,143.05,143.21,143.03,143.16,21387.0,141.6713,141.8297,141.6515,141.7802,21387.0
2024-09-10 15:25:00,143.12,143.34,143.12,143.29,23230.0,141.7406,141.9585,141.7406,141.909,23230.0
2024-09-10 15:30:00,143.22,143.41,143.15,143.27,28344.0,141.8396,142.0278,141.7703,141.8891,28344.0
2024-09-10 15:35:00,143.3,143.3,142.84,142.89,51308.0,141.9189,141.9189,141.4633,141.5128,51308.0
2024-09-10 15:40:00,142.89,143.16,142.89,143.06,20815.0,141.5128,141.7802,141.5128,141.6812,20815.0
2024-09-10 15:45:00,143.13,143.32,143.0,143.19,27181.0,141.7505,141.9387,141.6217,141.8099,27181.0
2024-09-10 15:50:00,143.18,143.41,142.97,143.35,79711.0,141.8,142.0278,141.592,141.9684,79711.0
2024-09-10 15:55:00,143.39,143.63,143.24,143.35,155219.0,142.008,142.2457,141.8594,141.9684,155219.0
2024-09-11 09:30:00,143.23,143.26,141.58,141.58,121309.0,141.8495,141.8792,140.2154,140.2154,121309.0
2024-09-11 09:35:00,141.57,141.9,141.15,141.15,98867.0,140.2055,140.5323,139.7896,139.7896,98867.0
2024-09-11 09:40:00,141.24,141.51,140.88,141.2,107219.0,139.8787,140.1461,139.5222,139.8391,107219.0
2024-09-11 09:45:00,141.17,141.31,140.36,140.67,112808.0,139.8094,139.948,139.0072,139.3142,112808.0
2024-09-11 09:50:00,140.65,140.66,140.17,140.37,111643.0,139.2944,139.3043,138.819,139.0171,111643.0
2024-09-11 09:55:00,140.45,140.65,139.94,139.99,62139.0,139.0963,139.2944,138.5912,138.6408,62139.0
2024-09-11 10:00:00,139.97,140.13,139.22,139.66,105840.0,138.621,138.7794,137.8782,138.3139,105840.0
2024-09-11 10:05:00,139.65,139.69,139.33,139.46,39359.0,138.304,138.3436,137.9871,138.1159,39359.0
2024-09-11 10:10:00,139.39,139.47,138.06,138.13,121910.0,138.0465,138.1258,136.7294,136.7987,121910.0
2024-09-11 10:15:00,138.07,138.22,137.55,137.6,126717.0,136.7393,136.8878,136.2243,136.2738,126717.0
2024-09-11 10:20:00,137.5,138.26,137.32,137.76,74980.0,136.1748,136.9274,135.9965,136.4323,74980.0
2024-09-11 10:25:00,137.69,137.84,137.3,137.33,44800.0,136.3629,136.5115,135.9767,136.0064,44800.0
2024-09-11 10:30:00,137.29,137.35,136.71,136.87,103045.0,135.9668,136.0262,135.3924,135.5508,103045.0
2024-09-11 10:35:00,136.9,137.46,136.88,137.06,61871.0,135.5805,136.1351,135.5607,135.739,61871.0
2024-09-11 10:40:00,137.0,137.05,136.42,136.67,57140.0,135.6796,135.7291,135.1052,135.3528,57140.0
2024-09-11 10:45:00,136.76,136.88,136.35,136.44,58209.0,135.4419,135.5607,135.0358,135.125,58209.0
2024-09-11 10:50:00,136.38,136.7,136.36,136.63,48739.0,135.0656,135.3825,135.0457,135.3131,48739.0
2024-09-11 10:55:00,136.65,137.3,136.38,137.26,40945.0,135.3329,135.9767,135.0656,135.9371,40945.0
2024-09-11 11:00:00,137.22,137.34,136.83,137.3,53554.0,135.8975,136.0163,135.5112,135.9767,53554.0
2024-09-11 11:05:00,137.34,138.08,137.33,137.66,90555.0,136.0163,136.7492,136.0064,136.3332,90555.0
2024-09-11 11:10:00,137.68,138.55,137.49,138.41,61769.0,136.353,137.2146,136.1649,137.076,61769.0
2024-09-11 11:15:00,138.42,138.63,138.19,138.39,46485.0,137.0859,137.2939,136.8581,137.0562,46485.0
2024-09-11 11:20:00,138.24,138.29,137.71,137.96,49900.0,136.9076,136.9571,136.3827,136.6303,49900.0
2024-09-11 11:25:00,137.89,138.34,137.83,138.34,14863.0,136.561,137.0067,136.5016,137.0067,14863.0
2024-09-11 11:30:00,138.33,138.75,138.24,138.54,62129.0,136.9968,137.4127,136.9076,137.2047,62129.0
2024-09-11 11:35:00,138.55,139.67,138.48,139.63,63825.0,137.2146,138.3238,137.1453,138.2842,63825.0
2024-09-11 11:40:00,139.61,140.2,139.47,140.07,68569.0,138.2644,138.8487,138.1258,138.72,68569.0
2024-09-11 11:45:00,140.15,140.43,140.06,140.17,98647.0,138.7992,139.0765,138.7101,138.819,98647.0
2024-09-11 11:50:00,140.24,140.3,139.74,139.82,60333.0,138.8883,138.9478,138.3932,138.4724,60333.0
2024-09-11 11:55:00,139.75,140.0,138.78,139.89,68686.0,138.4031,138.6507,137.4424,138.5417,68686.0
2024-09-11 12:00:00,139.91,140.97,139.76,140.94,55362.0,138.5615,139.6113,138.413,139.5816,55362.0
2024-09-11 12:05:00,140.95,141.43,140.74,140.77,94250.0,139.5915,140.0669,139.3835,139.4132,94250.0
2024-09-11 12:10:00,140.89,141.21,140.63,141.09,47569.0,139.5321,139.849,139.2746,139.7302,47569.0
2024-09-11 12:15:00,141.23,141.3,140.88,141.3,31312.0,139.8688,139.9381,139.5222,139.9381,31312.0
2024-09-11 12:20:00,141.31,141.6,140.94,141.33,39172.0,139.948,140.2352,139.5816,139.9678,39172.0
2024-09-11 12:25:00,141.3,141.74,141.25,141.7,23986.0,139.9381,140.3739,139.8886,140.3343,23986.0
2024-09-11 12:30:00,141.75,142.0,141.53,141.6,32409.0,140.3838,140.6314,140.1659,140.2352,32409.0
2024-09-11 12:35:00,141.64,142.15,141.56,142.06,29674.0,140.2749,140.7799,140.1956,140.6908,29674.0
2024-09-11 12:40:00,142.16,142.28,141.51,141.66,38677.0,140.7898,140.9087,140.1461,140.2947,38677.0
2024-09-11 12:45:00,141.83,141.98,141.65,141.73,35405.0,140.463,140.6116,140.2848,140.364,35405.0
2024-09-11 12:50:00,141.84,142.3,141.75,142.28,29252.0,140.4729,140.9285,140.3838,140.9087,29252.0
2024-09-11 12:55:00,142.23,142.3,141.75,142.13,13630.0,140.8592,140.9285,140.3838,140.7601,13630.0
2024-09-11 13:00:00,142.19,142.84,142.15,142.76,51684.0,140.8196,141.4633,140.7799,141.3841,51684.0
2024-09-11 13:05:00,142.66,143.37,142.61,142.98,55406.0,141.285,141.9882,141.2355,141.6019,55406.0
2024-09-11 13:10:00,143.17,143.58,143.11,143.36,39867.0,141.7901,142.1962,141.7307,141.9783,39867.0
2024-09-11 13:15:00,143.32,143.34,143.11,143.12,50847.0,141.9387,141.9585,141.7307,141.7406,50847.0
2024-09-11 13:20:00,143.16,143.16,142.76,142.84,31232.0,141.7802,141.7802,141.3841,141.4633,31232.0
2024-09-11 13:25:00,142.85,143.51,142.85,143.4,25346.0,141.4732,142.1268,141.4732,142.0179,25346.0
2024-09-11 13:30:00,143.41,143.64,143.31,143.56,22452.0,142.0278,142.2556,141.9288,142.1763,22452.0
2024-09-11 13:35:00,143.54,143.64,143.41,143.62,20665.0,142.1565,142.2556,142.0278,142.2358,20665.0
2024-09-11 13:40:00,143.71,143.96,143.69,143.91,24565.0,142.3249,142.5725,142.3051,142.523,24565.0
2024-09-11 13:45:00,143.88,144.74,143.88,144.74,133190.0,142.4933,143.345,142.4933,143.345,133190.0
2024-09-11 13:50:00,144.7,144.87,144.12,144.17,51118.0,143.3054,143.4737,142.731,142.7805,51118.0
2024-09-11 13:55:00,144.19,144.36,143.75,144.24,34996.0,142.8003,142.9686,142.3645,142.8498,34996.0
2024-09-11 14:00:00,144.16,144.47,144.07,144.46,49935.0,142.7706,143.0776,142.6814,143.0677,49935.0
2024-09-11 14:05:00,144.35,144.64,144.25,144.48,17868.0,142.9587,143.2459,142.8597,143.0875,17868.0
2024-09-11 14:10:00,144.55,144.65,144.27,144.28,23270.0,143.1568,143.2558,142.8795,142.8894,23270.0
2024-09-11 14:15:00,144.34,144.53,144.0,144.22,30216.0,142.9488,143.137,142.6121,142.83,30216.0
2024-09-11 14:20:00,144.28,144.65,144.2,144.64,10750.0,142.8894,143.2558,142.8102,143.2459,10750.0
2024-09-11 14:25:00,144.64,145.12,144.52,145.02,45061.0,143.2459,143.7213,143.1271,143.6223,45061.0
2024-09-11 14:30:00,145.08,145.46,144.98,145.43,41991.0,143.6817,144.058,143.5827,144.0283,41991.0
2024-09-11 14:35:00,145.37,145.63,145.04,145.62,41353.0,143.9689,144.2264,143.6421,144.2165,41353.0
2024-09-11 14:40:00,145.66,146.35,145.65,146.03,101121.0,144.2561,144.9395,144.2462,144.6225,101121.0
2024-09-11 14:45:00,146.04,146.06,145.48,145.85,83959.0,144.6324,144.6523,144.0778,144.4443,83959.0
2024-09-11 14:50:00,145.89,145.92,145.19,145.42,27267.0,144.4839,144.5136,143.7906,144.0184,27267.0
2024-09-11 14:55:00,145.17,145.81,145.17,145.55,19934.0,143.7708,144.4047,143.7708,144.1472,19934.0
2024-09-11 15:00:00,145.51,145.51,145.21,145.42,6736.0,144.1076,144.1076,143.8104,144.0184,6736.0
2024-09-11 15:05:00,145.51,145.96,145.48,145.84,26159.0,144.1076,144.5532,144.0778,144.4344,26159.0
2024-09-11 15:10:00,145.88,146.15,145.71,146.02,44040.0,144.474,144.7414,144.3056,144.6126,44040.0
2024-09-11 15:15:00,146.06,146.56,145.92,146.28,47473.0,144.6523,145.1474,144.5136,144.8701,47473.0
2024-09-11 15:20:00,146.24,146.67,146.2,146.65,31043.0,144.8305,145.2564,144.7909,145.2366,31043.0
2024-09-11 15:25:00,146.66,146.91,146.62,146.8,47473.0,145.2465,145.4941,145.2069,145.3851,47473.0
2024-09-11 15:30:00,146.82,146.95,146.48,146.9,30759.0,145.4049,145.5337,145.0682,145.4842,30759.0
2024-09-11 15:35:00,146.89,146.91,146.49,146.53,18973.0,145.4743,145.4941,145.0781,145.1177,18973.0
2024-09-11 15:40:00,146.6,146.69,145.9,146.39,86502.0,145.187,145.2762,144.4938,144.9791,86502.0
2024-09-11 15:45:00,146.31,146.85,146.26,146.82,69375.0,144.8998,145.4346,144.8503,145.4049,69375.0
2024-09-11 15:50:00,146.79,147.43,146.35,147.39,217807.0,145.3752,146.0091,144.9395,145.9694,217807.0
2024-09-11 15:55:00,147.42,148.44,147.42,147.63,284809.0,145.9991,147.0093,145.9991,146.2071,284809.0
2024-09-12 09:30:00,148.11,148.24,147.72,147.98,198344.0,146.6825,146.8112,146.2963,146.5537,198344.0
2024-09-12 09:35:00,147.97,148.4,147.72,147.98,63065.0,146.5438,146.9697,146.2963,146.5537,63065.0
2024-09-12 09:40:00,147.97,148.39,147.72,147.9,84240.0,146.5438,146.9598,146.2963,146.4745,84240.0
2024-09-12 09:45:00,147.88,148.02,146.46,146.67,119602.0,146.4547,146.5934,145.0484,145.2564,119602.0
2024-09-12 09:50:00,146.72,147.3,146.32,147.2,113709.0,145.3059,145.8803,144.9097,145.7813,113709.0
2024-09-12 09:55:00,147.18,147.18,146.79,147.12,43831.0,145.7615,145.7615,145.3752,145.702,43831.0
2024-09-12 10:00:00,147.13,147.37,146.77,146.86,72686.0,145.7119,145.9496,145.3554,145.4445,72686.0
2024-09-12 10:05:00,146.89,147.37,146.81,147.22,27285.0,145.4743,145.9496,145.395,145.8011,27285.0
2024-09-12 10:10:00,147.3,148.57,147.22,148.45,99705.0,145.8803,147.1381,145.8011,147.0192,99705.0
2024-09-12 10:15:00,148.47,148.91,148.22,148.8,51491.0,147.039,147.4748,146.7914,147.3658,51491.0
2024-09-12 10:20:00,148.76,148.91,148.46,148.62,41458.0,147.3262,147.4748,147.0291,147.1876,41458.0
2024-09-12 10:25:00,148.66,148.85,148.61,148.69,29059.0,147.2272,147.4154,147.1777,147.2569,29059.0
2024-09-12 10:30:00,148.76,149.13,148.68,149.03,36226.0,147.3262,147.6927,147.247,147.5936,36226.0
2024-09-12 10:35:00,148.98,148.98,147.57,148.29,114783.0,147.5441,147.5441,146.1477,146.8608,114783.0
2024-09-12 10:40:00,148.3,148.68,148.13,148.53,60619.0,146.8707,147.247,146.7023,147.0984,60619.0
2024-09-12 10:45:00,148.56,148.65,148.19,148.63,40955.0,147.1282,147.2173,146.7617,147.1975,40955.0
2024-09-12 10:50:00,148.56,148.65,148.4,148.4,17000.0,147.1282,147.2173,146.9697,146.9697,17000.0
2024-09-12 10:55:00,148.56,148.8,147.63,147.63,74663.0,147.1282,147.3658,146.2071,146.2071,74663.0
2024-09-12 11:00:00,147.65,148.36,147.33,148.36,41960.0,146.2269,146.9301,145.91,146.9301,41960.0
2024-09-12 11:05:00,148.32,148.63,148.31,148.53,15600.0,146.8905,147.1975,146.8806,147.0984,15600.0
2024-09-12 11:10:00,148.5,149.41,148.37,149.28,50431.0,147.0687,147.97,146.94,147.8412,50431.0
2024-09-12 11:15:00,149.2,149.2,148.35,148.64,50560.0,147.762,147.762,146.9202,147.2074,50560.0
2024-09-12 11:20:00,148.61,148.73,148.26,148.53,36445.0,147.1777,147.2965,146.8311,147.0984,36445.0
2024-09-12 11:25:00,148.5,148.59,147.85,148.05,61244.0,147.0687,147.1579,146.425,146.6231,61244.0
2024-09-12 11:30:00,148.08,148.38,147.91,148.17,14184.0,146.6528,146.9499,146.4844,146.7419,14184.0
2024-09-12 11:35:00,148.23,148.49,148.1,148.14,27789.0,146.8013,147.0588,146.6726,146.7122,27789.0
2024-09-12 11:40:00,148.13,148.48,147.83,147.92,24418.0,146.7023,147.0489,146.4052,146.4943,24418.0
2024-09-12 11:45:00,147.9,147.95,147.58,147.79,19491.0,146.4745,146.524,146.1576,146.3656,19491.0
2024-09-12 11:50:00,147.78,148.07,147.64,147.9,28302.0,146.3557,146.6429,146.217,146.4745,28302.0
2024-09-12 11:55:00,147.9,148.07,147.45,147.53,37416.0,146.4745,146.6429,146.0289,146.1081,37416.0
2024-09-12 12:00:00,147.68,148.21,147.63,148.19,16979.0,146.2566,146.7815,146.2071,146.7617,16979.0
2024-09-12 12:05:00,148.16,148.19,147.81,148.09,12549.0,146.732,146.7617,146.3854,146.6627,12549.0
2024-09-12 12:10:00,148.17,148.25,147.99,148.25,8950.0,146.7419,146.8211,146.5637,146.8211,8950.0
2024-09-12 12:15:00,148.25,148.32,148.1,148.25,12585.0,146.8211,146.8905,146.6726,146.8211,12585.0
2024-09-12 12:20:00,148.3,148.55,148.19,148.28,18404.0,146.8707,147.1183,146.7617,146.8509,18404.0
2024-09-12 12:25:00,148.33,148.54,148.32,148.46,22700.0,146.9004,147.1084,146.8905,147.0291,22700.0
2024-09-12 12:30:00,148.44,148.48,148.33,148.48,3935.0,147.0093,147.0489,146.9004,147.0489,3935.0
2024-09-12 12:35:00,148.47,148.6,148.25,148.3,18504.0,147.039,147.1678,146.8211,146.8707,18504.0
2024-09-12 12:40:00,148.19,148.63,148.15,148.53,15730.0,146.7617,147.1975,146.7221,147.0984,15730.0
2024-09-12 12:45:00,148.55,148.81,148.51,148.77,14194.0,147.1183,147.3757,147.0786,147.3361,14194.0
2024-09-12 12:50:00,148.77,149.48,148.77,149.42,38777.0,147.3361,148.0393,147.3361,147.9799,38777.0
2024-09-12 12:55:00,149.41,149.9,149.3,149.81,35256.0,147.97,148.4552,147.861,148.3661,35256.0
2024-09-12 13:00:00,149.78,149.96,149.71,149.86,25545.0,148.3364,148.5147,148.2671,148.4156,25545.0
2024-09-12 13:05:00,149.79,150.08,149.74,149.95,28168.0,148.3463,148.6335,148.2968,148.5048,28168.0
2024-09-12 13:10:00,150.01,150.11,149.83,150.08,28686.0,148.5642,148.6632,148.3859,148.6335,28686.0
2024-09-12 13:15:00,150.09,150.25,150.05,150.17,25878.0,148.6434,148.8019,148.6038,148.7226,25878.0
2024-09-12 13:20:00,150.14,150.53,149.9,150.53,24414.0,148.6929,149.0792,148.4552,149.0792,24414.0
2024-09-12 13:25:00,150.55,150.59,150.31,150.41,16896.0,149.099,149.1386,148.8613,148.9603,16896.0
2024-09-12 13:30:00,150.44,150.54,150.28,150.54,15768.0,148.99,149.0891,148.8316,149.0891,15768.0
2024-09-12 13:35:00,150.56,150.93,150.49,150.92,45061.0,149.1089,149.4753,149.0396,149.4654,45061.0
2024-09-12 13:40:00,150.89,150.94,150.74,150.85,15669.0,149.4357,149.4852,149.2871,149.3961,15669.0
2024-09-12 13:45:00,150.89,151.2,150.88,151.11,38703.0,149.4357,149.7427,149.4258,149.6536,38703.0
2024-09-12 13:50:00,151.15,151.44,151.13,151.42,31508.0,149.6932,149.9804,149.6734,149.9606,31508.0
2024-09-12 13:55:00,151.44,151.58,151.21,151.39,28323.0,149.9804,150.1191,149.7526,149.9309,28323.0
2024-09-12 14:00:00,151.4,151.55,151.29,151.42,17371.0,149.9408,150.0893,149.8318,149.9606,17371.0
2024-09-12 14:05:00,151.44,151.44,150.81,150.97,37214.0,149.9804,149.9804,149.3565,149.5149,37214.0
2024-09-12 14:10:00,150.98,151.15,150.89,151.05,34143.0,149.5248,149.6932,149.4357,149.5942,34143.0
2024-09-12 14:15:00,151.05,151.11,150.9,150.91,7570.0,149.5942,149.6536,149.4456,149.4555,7570.0
2024-09-12 14:20:00,150.95,151.4,150.94,151.39,14074.0,149.4951,149.9408,149.4852,149.9309,14074.0
2024-09-12 14:25:00,151.37,151.57,151.29,151.37,22404.0,149.9111,150.1091,149.8318,149.9111,22404.0
2024-09-12 14:30:00,151.38,151.55,150.99,151.42,22479.0,149.921,150.0893,149.5347,149.9606,22479.0
2024-09-12 14:35:00,151.46,151.63,151.43,151.53,22215.0,150.0002,150.1686,149.9705,150.0695,22215.0
2024-09-12 14:40:00,151.56,151.59,151.38,151.39,15489.0,150.0992,150.129,149.921,149.9309,15489.0
2024-09-12 14:45:00,151.46,151.48,151.11,151.16,20084.0,150.0002,150.02,149.6536,149.7031,20084.0
2024-09-12 14:50:00,151.2,151.22,149.37,150.39,118423.0,149.7427,149.7625,147.9304,148.9405,118423.0
2024-09-12 14:55:00,150.39,151.08,150.34,151.06,51681.0,148.9405,149.6239,148.891,149.6041,51681.0
2024-09-12 15:00:00,150.98,151.08,150.64,150.71,30670.0,149.5248,149.6239,149.1881,149.2574,30670.0
2024-09-12 15:05:00,150.82,151.13,150.8,151.04,14576.0,149.3664,149.6734,149.3466,149.5843,14576.0
2024-09-12 15:10:00,150.98,151.15,150.87,151.02,14455.0,149.5248,149.6932,149.4159,149.5644,14455.0
2024-09-12 15:15:00,150.94,151.24,150.92,151.24,16567.0,149.4852,149.7823,149.4654,149.7823,16567.0
2024-09-12 15:20:00,151.23,151.23,150.94,151.1,10767.0,149.7724,149.7724,149.4852,149.6437,10767.0
2024-09-12 15:25:00,151.16,151.16,150.83,151.13,25629.0,149.7031,149.7031,149.3763,149.6734,25629.0
2024-09-12 15:30:00,151.07,151.22,150.92,151.11,18658.0,149.614,149.7625,149.4654,149.6536,18658.0
2024-09-12 15:35:00,151.09,151.37,151.09,151.3,28462.0,149.6338,149.9111,149.6338,149.8418,28462.0
2024-09-12 15:40:00,151.27,151.47,151.17,151.36,27049.0,149.812,150.0101,149.713,149.9012,27049.0
2024-09-12 15:45:00,151.35,151.47,150.7,150.86,50089.0,149.8913,150.0101,149.2475,149.406,50089.0
2024-09-12 15:50:00,150.85,151.17,150.62,150.76,103163.0,149.3961,149.713,149.1683,149.307,103163.0
2024-09-12 15:55:00,150.78,151.37,150.75,151.33,101966.0,149.3268,149.9111,149.2971,149.8715,101966.0
2024-09-13 09:30:00,151.73,152.28,151.54,152.21,130817.0,150.2676,150.8123,150.0794,150.743,130817.0
2024-09-13 09:35:00,152.3,152.49,152.15,152.29,63492.0,150.8321,151.0203,150.6836,150.8222,63492.0
2024-09-13 09:40:00,152.25,152.69,152.14,152.58,32535.0,150.7826,151.2184,150.6737,151.1094,32535.0
2024-09-13 09:45:00,152.66,153.03,152.49,152.93,75521.0,151.1886,151.5551,151.0203,151.456,75521.0
2024-09-13 09:50:00,152.94,152.96,152.74,152.81,40687.0,151.4659,151.4858,151.2679,151.3372,40687.0
2024-09-13 09:55:00,152.77,152.94,152.62,152.8,29595.0,151.2976,151.4659,151.149,151.3273,29595.0
2024-09-13 10:00:00,152.84,153.44,151.93,152.77,79424.0,151.3669,151.9611,150.4657,151.2976,79424.0
2024-09-13 10:05:00,152.96,153.02,152.6,152.9,25903.0,151.4858,151.5452,151.1292,151.4263,25903.0
2024-09-13 10:10:00,152.94,153.34,152.75,153.03,52036.0,151.4659,151.8621,151.2778,151.5551,52036.0
2024-09-13 10:15:00,153.0,153.49,152.99,153.3,37038.0,151.5254,152.0106,151.5155,151.8225,37038.0
2024-09-13 10:20:00,153.29,153.87,153.18,153.83,38278.0,151.8126,152.387,151.7036,152.3474,38278.0
2024-09-13 10:25:00,153.88,153.91,152.84,152.93,81476.0,152.3969,152.4266,151.3669,151.456,81476.0
2024-09-13 10:30:00,152.87,152.87,152.24,152.76,99097.0,151.3966,151.3966,150.7727,151.2877,99097.0
2024-09-13 10:35:00,152.77,153.36,152.53,153.33,42006.0,151.2976,151.8819,151.0599,151.8522,42006.0
2024-09-13 10:40:00,153.41,154.1,153.38,153.96,35908.0,151.9314,152.6148,151.9017,152.4761,35908.0
2024-09-13 10:45:00,153.97,154.03,153.65,153.82,24641.0,152.486,152.5454,152.1691,152.3375,24641.0
2024-09-13 10:50:00,153.81,153.85,153.2,153.33,57477.0,152.3276,152.3672,151.7234,151.8522,57477.0
2024-09-13 10:55:00,153.49,153.66,153.11,153.5,26103.0,152.0106,152.179,151.6343,152.0205,26103.0
2024-09-13 11:00:00,153.49,153.62,153.36,153.56,11651.0,152.0106,152.1394,151.8819,152.08,11651.0
2024-09-13 11:05:00,153.6,153.65,153.29,153.31,21016.0,152.1196,152.1691,151.8126,151.8324,21016.0
2024-09-13 11:10:00,153.31,153.55,153.23,153.52,15605.0,151.8324,152.0701,151.7531,152.0404,15605.0
2024-09-13 11:15:00,153.35,153.52,153.31,153.44,5961.0,151.872,152.0404,151.8324,151.9611,5961.0
2024-09-13 11:20:00,153.28,153.69,153.28,153.62,14235.0,151.8027,152.2087,151.8027,152.1394,14235.0
2024-09-13 11:25:00,153.64,153.72,153.44,153.48,21097.0,152.1592,152.2384,151.9611,152.0007,21097.0
2024-09-13 11:30:00,153.48,153.77,153.45,153.58,18934.0,152.0007,152.2879,151.971,152.0998,18934.0
2024-09-13 11:35:00,153.79,153.8,153.39,153.6,16661.0,152.3078,152.3177,151.9116,152.1196,16661.0
2024-09-13 11:40:00,153.68,153.96,153.68,153.85,16933.0,152.1988,152.4761,152.1988,152.3672,16933.0
2024-09-13 11:45:00,153.94,154.25,153.94,154.13,24165.0,152.4563,152.7633,152.4563,152.6445,24165.0
2024-09-13 11:50:00,154.11,154.25,154.01,154.16,12686.0,152.6247,152.7633,152.5256,152.6742,12686.0
2024-09-13 11:55:00,154.21,154.26,154.09,154.11,7510.0,152.7237,152.7732,152.6049,152.6247,7510.0
2024-09-13 12:00:00,154.14,154.37,154.07,154.15,25471.0,152.6544,152.8822,152.5851,152.6643,25471.0
2024-09-13 12:05:00,154.12,154.21,153.75,153.88,26306.0,152.6346,152.7237,152.2681,152.3969,26306.0
2024-09-13 12:10:00,153.86,153.97,153.36,153.57,30994.0,152.3771,152.486,151.8819,152.0899,30994.0
2024-09-13 12:15:00,153.55,153.55,153.33,153.5,15449.0,152.0701,152.0701,151.8522,152.0205,15449.0
2024-09-13 12:20:00,153.47,153.56,153.29,153.36,15730.0,151.9908,152.08,151.8126,151.8819,15730.0
2024-09-13 12:25:00,153.36,153.37,153.23,153.3,7009.0,151.8819,151.8918,151.7531,151.8225,7009.0
2024-09-13 12:30:00,153.26,153.36,153.22,153.25,13829.0,151.7829,151.8819,151.7432,151.773,13829.0
2024-09-13 12:35:00,153.22,153.3,153.09,153.24,23633.0,151.7432,151.8225,151.6145,151.7631,23633.0
2024-09-13 12:40:00,153.34,153.41,153.2,153.26,26968.0,151.8621,151.9314,151.7234,151.7829,26968.0
2024-09-13 12:45:00,153.22,153.24,153.09,153.2,8206.0,151.7432,151.7631,151.6145,151.7234,8206.0
2024-09-13 12:50:00,153.15,153.74,153.14,153.74,51966.0,151.6739,152.2582,151.664,152.2582,51966.0
2024-09-13 12:55:00,153.77,153.8,153.62,153.77,17744.0,152.2879,152.3177,152.1394,152.2879,17744.0
2024-09-13 13:00:00,153.79,153.94,153.74,153.89,30682.0,152.3078,152.4563,152.2582,152.4068,30682.0
2024-09-13 13:05:00,153.89,154.15,153.89,153.97,17666.0,152.4068,152.6643,152.4068,152.486,17666.0
2024-09-13 13:10:00,154.06,154.07,153.93,154.05,10718.0,152.5751,152.5851,152.4464,152.5652,10718.0
2024-09-13 13:15:00,154.04,154.23,154.04,154.19,10514.0,152.5553,152.7435,152.5553,152.7039,10514.0
2024-09-13 13:20:00,154.13,154.19,153.8,153.88,34607.0,152.6445,152.7039,152.3177,152.3969,34607.0
2024-09-13 13:25:00,153.97,154.29,153.97,154.24,57968.0,152.486,152.8029,152.486,152.7534,57968.0
2024-09-13 13:30:00,154.26,154.34,154.04,154.1,24050.0,152.7732,152.8525,152.5553,152.6148,24050.0
2024-09-13 13:35:00,154.1,154.45,153.95,154.41,33255.0,152.6148,152.9614,152.4662,152.9218,33255.0
2024-09-13 13:40:00,154.37,154.45,154.18,154.34,11905.0,152.8822,152.9614,152.694,152.8525,11905.0
2024-09-13 13:45:00,154.31,154.41,154.26,154.35,14869.0,152.8227,152.9218,152.7732,152.8624,14869.0
2024-09-13 13:50:00,154.33,154.42,154.32,154.33,3540.0,152.8425,152.9317,152.8326,152.8425,3540.0
2024-09-13 13:55:00,154.35,154.35,154.02,154.09,55063.0,152.8624,152.8624,152.5355,152.6049,55063.0
2024-09-13 14:00:00,154.09,154.12,153.08,153.73,41302.0,152.6049,152.6346,151.6046,152.2483,41302.0
2024-09-13 14:05:00,153.76,154.41,153.76,154.29,24516.0,152.278,152.9218,152.278,152.8029,24516.0
2024-09-13 14:10:00,154.27,154.3,153.85,153.96,43158.0,152.7831,152.8128,152.3672,152.4761,43158.0
2024-09-13 14:15:00,153.98,153.99,153.82,153.93,7768.0,152.4959,152.5058,152.3375,152.4464,7768.0
2024-09-13 14:20:00,153.92,153.93,153.27,153.27,24562.0,152.4365,152.4464,151.7928,151.7928,24562.0
2024-09-13 14:25:00,153.22,153.33,152.97,153.14,32579.0,151.7432,151.8522,151.4957,151.664,32579.0
2024-09-13 14:30:00,153.06,153.15,152.89,153.1,44297.0,151.5848,151.6739,151.4164,151.6244,44297.0
2024-09-13 14:35:00,153.1,153.17,152.99,153.06,17868.0,151.6244,151.6937,151.5155,151.5848,17868.0
2024-09-13 14:40:00,153.05,153.52,153.04,153.16,37898.0,151.5749,152.0404,151.565,151.6838,37898.0
2024-09-13 14:45:00,153.25,153.42,153.14,153.15,16884.0,151.773,151.9413,151.664,151.6739,16884.0
2024-09-13 14:50:00,153.02,153.17,152.89,153.04,32295.0,151.5452,151.6937,151.4164,151.565,32295.0
2024-09-13 14:55:00,153.0,153.2,152.99,153.17,5015.0,151.5254,151.7234,151.5155,151.6937,5015.0
2024-09-13 15:00:00,153.01,153.07,152.82,152.98,22568.0,151.5353,151.5947,151.3471,151.5056,22568.0
2024-09-13 15:05:00,152.99,153.17,152.98,153.01,21055.0,151.5155,151.6937,151.5056,151.5353,21055.0
2024-09-13 15:10:00,153.05,153.14,152.89,153.12,13859.0,151.5749,151.664,151.4164,151.6442,13859.0
2024-09-13 15:15:00,153.08,153.45,153.03,153.32,26639.0,151.6046,151.971,151.5551,151.8423,26639.0
2024-09-13 15:20:00,153.31,153.43,153.18,153.43,9725.0,151.8324,151.9512,151.7036,151.9512,9725.0
2024-09-13 15:25:00,153.44,153.59,153.18,153.46,35683.0,151.9611,152.1097,151.7036,151.9809,35683.0
2024-09-13 15:30:00,153.44,153.55,153.38,153.46,9536.0,151.9611,152.0701,151.9017,151.9809,9536.0
2024-09-13 15:35:00,153.49,153.49,153.03,153.33,35117.0,152.0106,152.0106,151.5551,151.8522,35117.0
2024-09-13 15:40:00,153.37,153.5,153.32,153.49,21548.0,151.8918,152.0205,151.8423,152.0106,21548.0
2024-09-13 15:45:00,153.45,153.67,153.43,153.48,61713.0,151.971,152.1889,151.9512,152.0007,61713.0
2024-09-13 15:50:00,153.53,153.76,153.45,153.76,55505.0,152.0503,152.278,151.971,152.278,55505.0
2024-09-13 15:55:00,153.67,153.9,153.43,153.58,116930.0,152.1889,152.4167,151.9512,152.0998,116930.0
2024-09-16 09:30:00,153.37,153.69,152.83,152.85,190002.0,151.8918,152.2087,151.357,151.3768,190002.0
2024-09-16 09:35:00,152.87,152.88,152.59,152.74,66094.0,151.3966,151.4065,151.1193,151.2679,66094.0
2024-09-16 09:40:00,152.66,152.88,152.6,152.74,21687.0,151.1886,151.4065,151.1292,151.2679,21687.0
2024-09-16 09:45:00,152.76,153.38,152.66,153.38,29262.0,151.2877,151.9017,151.1886,151.9017,29262.0
2024-09-16 09:50:00,153.38,154.17,153.36,154.16,45516.0,151.9017,152.6841,151.8819,152.6742,45516.0
2024-09-16 09:55:00,154.11,154.29,153.85,153.94,36958.0,152.6247,152.8029,152.3672,152.4563,36958.0
2024-09-16 10:00:00,153.97,154.22,153.26,153.72,35164.0,152.486,152.7336,151.7829,152.2384,35164.0
2024-09-16 10:05:00,153.88,154.08,153.78,153.86,16822.0,152.3969,152.595,152.2978,152.3771,16822.0
2024-09-16 10:10:00,153.83,154.01,153.75,153.95,17050.0,152.3474,152.5256,152.2681,152.4662,17050.0
2024-09-16 10:15:00,154.0,154.11,153.9,153.93,7908.0,152.5157,152.6247,152.4167,152.4464,7908.0
2024-09-16 10:20:00,153.91,153.98,153.4,153.48,17875.0,152.4266,152.4959,151.9215,152.0007,17875.0
2024-09-16 10:25:00,153.44,153.51,152.8,153.14,60123.0,151.9611,152.0305,151.3273,151.664,60123.0
2024-09-16 10:30:00,153.06,153.06,151.84,152.0,69929.0,151.5848,151.5848,150.3765,150.535,69929.0
2024-09-16 10:35:00,151.89,152.77,151.86,152.53,29003.0,150.4261,151.2976,150.3964,151.0599,29003.0
2024-09-16 10:40:00,152.53,152.9,152.53,152.84,24108.0,151.0599,151.4263,151.0599,151.3669,24108.0
2024-09-16 10:45:00,152.83,152.85,152.22,152.77,21056.0,151.357,151.3768,150.7529,151.2976,21056.0
2024-09-16 10:50:00,152.74,152.98,152.37,152.52,24683.0,151.2679,151.5056,150.9014,151.05,24683.0
2024-09-16 10:55:00,152.48,152.69,152.35,152.5,13262.0,151.0104,151.2184,150.8816,151.0302,13262.0
2024-09-16 11:00:00,152.41,152.43,152.06,152.28,21790.0,150.9411,150.9609,150.5944,150.8123,21790.0
2024-09-16 11:05:00,152.36,152.81,152.25,152.74,30235.0,150.8915,151.3372,150.7826,151.2679,30235.0
2024-09-16 11:10:00,152.72,152.94,152.7,152.82,15824.0,151.2481,151.4659,151.2283,151.3471,15824.0
2024-09-16 11:15:00,152.78,152.91,152.72,152.9,5079.0,151.3075,151.4362,151.2481,151.4263,5079.0
2024-09-16 11:20:00,152.87,153.02,152.73,153.02,27674.0,151.3966,151.5452,151.258,151.5452,27674.0
2024-09-16 11:25:00,153.08,153.15,152.55,152.59,17979.0,151.6046,151.6739,151.0797,151.1193,17979.0
2024-09-16 11:30:00,152.6,152.89,152.6,152.78,8240.0,151.1292,151.4164,151.1292,151.3075,8240.0
2024-09-16 11:35:00,152.92,152.93,152.49,152.61,10597.0,151.4461,151.456,151.0203,151.1391,10597.0
2024-09-16 11:40:00,152.61,152.64,152.45,152.46,4527.0,151.1391,151.1688,150.9807,150.9906,4527.0
2024-09-16 11:45:00,152.39,152.65,152.32,152.63,13612.0,150.9212,151.1787,150.8519,151.1589,13612.0
2024-09-16 11:50:00,152.5,153.01,152.39,152.98,79770.0,151.0302,151.5353,150.9212,151.5056,79770.0
2024-09-16 11:55:00,152.99,153.04,152.83,152.95,7716.0,151.5155,151.565,151.357,151.4758,7716.0
2024-09-16 12:00:00,152.96,153.02,152.62,152.62,17607.0,151.4858,151.5452,151.149,151.149,17607.0
2024-09-16 12:05:00,152.64,152.92,152.63,152.91,7072.0,151.1688,151.4461,151.1589,151.4362,7072.0
2024-09-16 12:10:00,152.9,152.96,152.46,152.58,9154.0,151.4263,151.4858,150.9906,151.1094,9154.0
2024-09-16 12:15:00,152.58,152.71,152.31,152.37,14519.0,151.1094,151.2382,150.842,150.9014,14519.0
2024-09-16 12:20:00,152.35,152.46,152.2,152.41,16108.0,150.8816,150.9906,150.7331,150.9411,16108.0
2024-09-16 12:25:00,152.48,153.06,152.48,153.0,25284.0,151.0104,151.5848,151.0104,151.5254,25284.0
2024-09-16 12:30:00,153.04,153.11,152.59,152.81,13070.0,151.565,151.6343,151.1193,151.3372,13070.0
2024-09-16 12:35:00,152.98,153.01,152.79,152.84,7964.0,151.5056,151.5353,151.3174,151.3669,7964.0
2024-09-16 12:40:00,152.96,152.96,152.83,152.83,3500.0,151.4858,151.4858,151.357,151.357,3500.0
2024-09-16 12:45:00,152.85,152.98,152.73,152.97,13089.0,151.3768,151.5056,151.258,151.4957,13089.0
2024-09-16 12:50:00,153.0,153.15,152.95,153.04,13545.0,151.5254,151.6739,151.4758,151.565,13545.0
2024-09-16 12:55:00,153.06,153.21,153.01,153.17,40143.0,151.5848,151.7333,151.5353,151.6937,40143.0
2024-09-16 13:00:00,153.17,153.18,153.1,153.13,3908.0,151.6937,151.7036,151.6244,151.6541,3908.0
2024-09-16 13:05:00,153.11,153.2,153.07,153.1,3282.0,151.6343,151.7234,151.5947,151.6244,3282.0
2024-09-16 13:10:00,153.15,153.24,153.12,153.15,6997.0,151.6739,151.7631,151.6442,151.6739,6997.0
2024-09-16 13:15:00,153.17,153.29,153.06,153.16,11072.0,151.6937,151.8126,151.5848,151.6838,11072.0
2024-09-16 13:20:00,153.16,153.19,152.98,153.16,10152.0,151.6838,151.7135,151.5056,151.6838,10152.0
2024-09-16 13:25:00,153.27,153.45,152.91,153.26,34895.0,151.7928,151.971,151.4362,151.7829,34895.0
2024-09-16 13:30:00,153.32,153.36,153.24,153.28,12061.0,151.8423,151.8819,151.7631,151.8027,12061.0
2024-09-16 13:35:00,153.35,153.79,153.35,153.78,48191.0,151.872,152.3078,151.872,152.2978,48191.0
2024-09-16 13:40:00,153.69,153.85,153.51,153.76,18966.0,152.2087,152.3672,152.0305,152.278,18966.0
2024-09-16 13:45:00,153.81,153.82,153.72,153.72,7818.0,152.3276,152.3375,152.2384,152.2384,7818.0
2024-09-16 13:50:00,153.75,153.94,153.74,153.84,17312.0,152.2681,152.4563,152.2582,152.3573,17312.0
2024-09-16 13:55:00,153.77,153.97,153.76,153.96,6907.0,152.2879,152.486,152.278,152.4761,6907.0
2024-09-16 14:00:00,153.96,153.96,153.69,153.7,13623.0,152.4761,152.4761,152.2087,152.2186,13623.0
2024-09-16 14:05:00,153.7,153.81,153.61,153.8,6252.0,152.2186,152.3276,152.1295,152.3177,6252.0
2024-09-16 14:10:00,153.88,154.0,153.87,153.91,9219.0,152.3969,152.5157,152.387,152.4266,9219.0
2024-09-16 14:15:00,153.88,153.96,153.74,153.75,7675.0,152.3969,152.4761,152.2582,152.2681,7675.0
2024-09-16 14:20:00,153.78,153.98,153.76,153.84,8360.0,152.2978,152.4959,152.278,152.3573,8360.0
2024-09-16 14:25:00,153.87,154.03,153.84,154.0,19713.0,152.387,152.5454,152.3573,152.5157,19713.0
2024-09-16 14:30:00,153.99,154.05,153.87,154.0,14149.0,152.5058,152.5652,152.387,152.5157,14149.0
2024-09-16 14:35:00,154.05,154.08,153.82,153.93,20158.0,152.5652,152.595,152.3375,152.4464,20158.0
2024-09-16 14:40:00,153.92,153.92,153.54,153.67,32830.0,152.4365,152.4365,152.0602,152.1889,32830.0
2024-09-16 14:45:00,153.57,153.79,153.42,153.79,32078.0,152.0899,152.3078,151.9413,152.3078,32078.0
2024-09-16 14:50:00,153.78,153.8,153.61,153.68,15157.0,152.2978,152.3177,152.1295,152.1988,15157.0
2024-09-16 14:55:00,153.6,154.14,153.6,154.1,46934.0,152.1196,152.6544,152.1196,152.6148,46934.0
2024-09-16 15:00:00,154.11,154.11,153.87,153.95,18367.0,152.6247,152.6247,152.387,152.4662,18367.0
2024-09-16 15:05:00,153.82,154.01,153.82,153.99,5927.0,152.3375,152.5256,152.3375,152.5058,5927.0
2024-09-16 15:10:00,153.94,153.95,153.61,153.61,11455.0,152.4563,152.4662,152.1295,152.1295,11455.0
2024-09-16 15:15:00,153.58,153.76,153.56,153.75,14524.0,152.0998,152.278,152.08,152.2681,14524.0
2024-09-16 15:20:00,153.73,153.75,153.51,153.55,6156.0,152.2483,152.2681,152.0305,152.0701,6156.0
2024-09-16 15:25:00,153.68,153.76,153.65,153.72,3220.0,152.1988,152.278,152.1691,152.2384,3220.0
2024-09-16 15:30:00,153.75,154.06,153.71,153.97,25062.0,152.2681,152.5751,152.2285,152.486,25062.0
2024-09-16 15:35:00,153.99,154.08,153.65,154.04,22137.0,152.5058,152.595,152.1691,152.5553,22137.0
2024-09-16 15:40:00,154.01,154.15,153.99,154.03,24695.0,152.5256,152.6643,152.5058,152.5454,24695.0
2024-09-16 15:45:00,154.13,154.17,154.01,154.02,19736.0,152.6445,152.6841,152.5256,152.5355,19736.0
2024-09-16 15:50:00,154.01,154.33,153.93,154.28,138232.0,152.5256,152.8425,152.4464,152.793,138232.0
2024-09-16 15:55:00,154.31,154.45,153.98,154.27,260660.0,152.8227,152.9614,152.4959,152.7831,260660.0
2024-09-17 09:30:00,156.05,156.42,155.7,155.77,102594.0,154.546,154.9124,154.1993,154.2687,102594.0
2024-09-17 09:35:00,155.75,156.08,155.61,155.98,38579.0,154.2489,154.5757,154.1102,154.4766,38579.0
2024-09-17 09:40:00,155.79,156.2,155.7,156.12,19625.0,154.2885,154.6945,154.1993,154.6153,19625.0
2024-09-17 09:45:00,156.18,156.3,155.55,155.62,44763.0,154.6747,154.7936,154.0508,154.1201,44763.0
2024-09-17 09:50:00,155.66,155.75,155.19,155.43,29438.0,154.1597,154.2489,153.6943,153.9319,29438.0
2024-09-17 09:55:00,155.43,155.74,155.39,155.57,21146.0,153.9319,154.239,153.8923,154.0706,21146.0
2024-09-17 10:00:00,155.55,156.2,155.4,156.16,19391.0,154.0508,154.6945,153.9022,154.6549,19391.0
2024-09-17 10:05:00,156.04,156.88,155.98,156.62,47215.0,154.5361,155.368,154.4766,155.1105,47215.0
2024-09-17 10:10:00,156.65,156.97,156.31,156.63,43602.0,155.1402,155.4571,154.8035,155.1204,43602.0
2024-09-17 10:15:00,156.65,156.98,156.63,156.87,20980.0,155.1402,155.467,155.1204,155.3581,20980.0
2024-09-17 10:20:00,156.71,156.88,156.5,156.87,18495.0,155.1996,155.368,154.9916,155.3581,18495.0
2024-09-17 10:25:00,156.91,156.99,156.69,156.7,27688.0,155.3977,155.4769,155.1798,155.1897,27688.0
2024-09-17 10:30:00,156.76,156.86,156.24,156.36,29080.0,155.2491,155.3482,154.7341,154.853,29080.0
2024-09-17 10:35:00,156.37,156.7,155.96,156.68,32333.0,154.8629,155.1897,154.4568,155.1699,32333.0
2024-09-17 10:40:00,156.7,156.82,156.66,156.74,13779.0,155.1897,155.3085,155.1501,155.2293,13779.0
2024-09-17 10:45:00,156.8,157.25,156.8,157.11,34638.0,155.2887,155.7344,155.2887,155.5958,34638.0
2024-09-17 10:50:00,157.14,157.15,156.72,156.72,25776.0,155.6255,155.6354,155.2095,155.2095,25776.0
2024-09-17 10:55:00,156.79,156.79,155.7,156.03,38007.0,155.2788,155.2788,154.1993,154.5262,38007.0
2024-09-17 11:00:00,156.11,156.7,155.99,156.09,25857.0,154.6054,155.1897,154.4865,154.5856,25857.0
2024-09-17 11:05:00,156.19,156.46,156.19,156.37,8878.0,154.6846,154.952,154.6846,154.8629,8878.0
2024-09-17 11:10:00,156.44,156.45,156.28,156.45,3830.0,154.9322,154.9421,154.7738,154.9421,3830.0
2024-09-17 11:15:00,156.42,156.74,156.41,156.59,17772.0,154.9124,155.2293,154.9025,155.0808,17772.0
2024-09-17 11:20:00,156.54,156.58,156.11,156.47,17393.0,155.0312,155.0709,154.6054,154.9619,17393.0
2024-09-17 11:25:00,156.53,156.53,156.06,156.15,16883.0,155.0213,155.0213,154.5559,154.645,16883.0
2024-09-17 11:30:00,156.06,156.22,156.01,156.04,11020.0,154.5559,154.7143,154.5064,154.5361,11020.0
2024-09-17 11:35:00,156.04,156.15,155.98,156.06,20433.0,154.5361,154.645,154.4766,154.5559,20433.0
2024-09-17 11:40:00,155.98,156.0,155.87,155.89,3636.0,154.4766,154.4965,154.3677,154.3875,3636.0
2024-09-17 11:45:00,155.86,156.11,155.8,155.8,8599.0,154.3578,154.6054,154.2984,154.2984,8599.0
2024-09-17 11:50:00,155.83,156.03,155.83,155.85,14763.0,154.3281,154.5262,154.3281,154.3479,14763.0
2024-09-17 11:55:00,155.85,156.02,155.8,156.02,11889.0,154.3479,154.5163,154.2984,154.5163,11889.0
2024-09-17 12:00:00,155.95,156.1,155.78,155.78,21888.0,154.4469,154.5955,154.2786,154.2786,21888.0
2024-09-17 12:05:00,155.82,155.97,155.62,155.63,26348.0,154.3182,154.4667,154.1201,154.13,26348.0
2024-09-17 12:10:00,155.61,155.67,155.49,155.62,16790.0,154.1102,154.1696,153.9914,154.1201,16790.0
2024-09-17 12:15:00,155.53,155.53,154.96,155.15,37671.0,154.031,154.031,153.4665,153.6546,37671.0
2024-09-17 12:20:00,155.12,155.13,154.24,154.62,64689.0,153.6249,153.6348,152.7534,153.1298,64689.0
2024-09-17 12:25:00,154.66,155.0,154.33,154.92,62945.0,153.1694,153.5061,152.8425,153.4269,62945.0
2024-09-17 12:30:00,154.7,154.85,154.5,154.73,32597.0,153.209,153.3575,153.0109,153.2387,32597.0
2024-09-17 12:35:00,154.74,154.83,154.36,154.5,16444.0,153.2486,153.3377,152.8723,153.0109,16444.0
2024-09-17 12:40:00,154.56,154.61,153.84,153.97,36760.0,153.0703,153.1198,152.3573,152.486,36760.0
2024-09-17 12:45:00,153.99,154.17,152.87,153.01,79727.0,152.5058,152.6841,151.3966,151.5353,79727.0
2024-09-17 12:50:00,152.99,153.56,152.68,153.43,69125.0,151.5155,152.08,151.2085,151.9512,69125.0
2024-09-17 12:55:00,153.43,153.92,153.08,153.39,46851.0,151.9512,152.4365,151.6046,151.9116,46851.0
2024-09-17 13:00:00,153.4,153.66,153.3,153.3,22652.0,151.9215,152.179,151.8225,151.8225,22652.0
2024-09-17 13:05:00,153.41,153.55,153.29,153.47,17958.0,151.9314,152.0701,151.8126,151.9908,17958.0
2024-09-17 13:10:00,153.46,153.67,153.09,153.5,34441.0,151.9809,152.1889,151.6145,152.0205,34441.0
2024-09-17 13:15:00,153.58,153.73,153.36,153.73,18266.0,152.0998,152.2483,151.8819,152.2483,18266.0
2024-09-17 13:20:00,153.71,154.27,153.7,154.19,30264.0,152.2285,152.7831,152.2186,152.7039,30264.0
2024-09-17 13:25:00,154.19,154.35,153.98,154.08,16402.0,152.7039,152.8624,152.4959,152.595,16402.0
2024-09-17 13:30:00,154.01,154.35,153.66,153.69,20343.0,152.5256,152.8624,152.179,152.2087,20343.0
2024-09-17 13:35:00,153.81,154.0,153.76,153.78,14425.0,152.3276,152.5157,152.278,152.2978,14425.0
2024-09-17 13:40:00,153.72,153.72,152.95,153.06,31522.0,152.2384,152.2384,151.4758,151.5848,31522.0
2024-09-17 13:45:00,153.06,153.7,152.47,153.7,48910.0,151.5848,152.2186,151.0005,152.2186,48910.0
2024-09-17 13:50:00,153.66,154.19,153.65,154.14,24690.0,152.179,152.7039,152.1691,152.6544,24690.0
2024-09-17 13:55:00,154.12,154.12,153.91,154.08,11417.0,152.6346,152.6346,152.4266,152.595,11417.0
2024-09-17 14:00:00,154.06,154.25,154.04,154.17,44808.0,152.5751,152.7633,152.5553,152.6841,44808.0
2024-09-17 14:05:00,154.24,154.38,154.13,154.35,27444.0,152.7534,152.8921,152.6445,152.8624,27444.0
2024-09-17 14:10:00,154.34,154.36,153.83,153.94,27435.0,152.8525,152.8723,152.3474,152.4563,27435.0
2024-09-17 14:15:00,153.94,154.19,153.83,154.0,9850.0,152.4563,152.7039,152.3474,152.5157,9850.0
2024-09-17 14:20:00,153.95,154.37,153.83,154.35,21159.0,152.4662,152.8822,152.3474,152.8624,21159.0
2024-09-17 14:25:00,154.22,154.31,153.7,154.01,21588.0,152.7336,152.8227,152.2186,152.5256,21588.0
2024-09-17 14:30:00,153.93,154.11,153.7,153.97,11497.0,152.4464,152.6247,152.2186,152.486,11497.0
2024-09-17 14:35:00,153.97,154.1,153.96,154.02,8021.0,152.486,152.6148,152.4761,152.5355,8021.0
2024-09-17 14:40:00,154.02,154.18,153.94,154.05,18726.0,152.5355,152.694,152.4563,152.5652,18726.0
2024-09-17 14:45:00,154.09,154.1,152.98,153.32,37191.0,152.6049,152.6148,151.5056,151.8423,37191.0
2024-09-17 14:50:00,153.24,153.37,152.96,153.35,37597.0,151.7631,151.8918,151.4858,151.872,37597.0
2024-09-17 14:55:00,153.38,153.59,153.2,153.49,20337.0,151.9017,152.1097,151.7234,152.0106,20337.0
2024-09-17 15:00:00,153.48,153.77,153.4,153.4,22603.0,152.0007,152.2879,151.9215,151.9215,22603.0
2024-09-17 15:05:00,153.27,153.55,153.25,153.55,12195.0,151.7928,152.0701,151.773,152.0701,12195.0
2024-09-17 15:10:00,153.5,153.8,153.49,153.8,15296.0,152.0205,152.3177,152.0106,152.3177,15296.0
2024-09-17 15:15:00,153.75,153.83,153.51,153.55,20852.0,152.2681,152.3474,152.0305,152.0701,20852.0
2024-09-17 15:20:00,153.63,153.63,152.95,153.08,26928.0,152.1493,152.1493,151.4758,151.6046,26928.0
2024-09-17 15:25:00,153.19,153.56,153.19,153.5,12163.0,151.7135,152.08,151.7135,152.0205,12163.0
2024-09-17 15:30:00,153.48,153.73,153.41,153.52,9370.0,152.0007,152.2483,151.9314,152.0404,9370.0
2024-09-17 15:35:00,153.34,153.68,153.26,153.64,22032.0,151.8621,152.1988,151.7829,152.1592,22032.0
2024-09-17 15:40:00,153.68,153.79,153.39,153.39,34329.0,152.1988,152.3078,151.9116,151.9116,34329.0
2024-09-17 15:45:00,153.45,153.84,153.43,153.77,24678.0,151.971,152.3573,151.9512,152.2879,24678.0
2024-09-17 15:50:00,153.79,154.09,153.51,154.06,119213.0,152.3078,152.6049,152.0305,152.5751,119213.0
2024-09-17 15:55:00,154.07,154.45,153.88,154.41,143514.0,152.5851,152.9614,152.3969,152.9218,143514.0
2024-09-18 09:30:00,154.87,155.05,154.03,154.08,120084.0,153.3773,153.5556,152.5454,152.595,120084.0
2024-09-18 09:35:00,154.1,154.39,154.0,154.37,42459.0,152.6148,152.902,152.5157,152.8822,42459.0
2024-09-18 09:40:00,154.34,154.62,154.34,154.53,33780.0,152.8525,153.1298,152.8525,153.0406,33780.0
2024-09-18 09:45:00,154.51,154.54,154.2,154.34,17516.0,153.0208,153.0505,152.7138,152.8525,17516.0
2024-09-18 09:50:00,154.34,154.4,153.89,154.17,17926.0,152.8525,152.9119,152.4068,152.6841,17926.0
2024-09-18 09:55:00,154.11,154.26,154.03,154.24,19896.0,152.6247,152.7732,152.5454,152.7534,19896.0
2024-09-18 10:00:00,154.23,154.5,154.21,154.41,18544.0,152.7435,153.0109,152.7237,152.9218,18544.0
2024-09-18 10:05:00,154.42,154.46,154.0,154.24,9959.0,152.9317,152.9713,152.5157,152.7534,9959.0
2024-09-18 10:10:00,154.21,154.25,153.54,153.97,17228.0,152.7237,152.7633,152.0602,152.486,17228.0
2024-09-18 10:15:00,154.1,154.39,153.78,153.83,17454.0,152.6148,152.902,152.2978,152.3474,17454.0
2024-09-18 10:20:00,153.79,154.0,153.75,153.93,35895.0,152.3078,152.5157,152.2681,152.4464,35895.0
2024-09-18 10:25:00,153.88,154.36,153.79,154.36,11782.0,152.3969,152.8723,152.3078,152.8723,11782.0
2024-09-18 10:30:00,154.33,154.4,153.87,153.9,5361.0,152.8425,152.9119,152.387,152.4167,5361.0
2024-09-18 10:35:00,153.89,154.17,153.8,154.14,9040.0,152.4068,152.6841,152.3177,152.6544,9040.0
2024-09-18 10:40:00,154.14,154.53,154.09,154.47,9773.0,152.6544,153.0406,152.6049,152.9812,9773.0
2024-09-18 10:45:00,154.44,154.52,154.26,154.32,11069.0,152.9515,153.0307,152.7732,152.8326,11069.0
2024-09-18 10:50:00,154.25,154.3,154.0,154.24,12784.0,152.7633,152.8128,152.5157,152.7534,12784.0
2024-09-18 10:55:00,154.29,154.29,153.99,154.08,8455.0,152.8029,152.8029,152.5058,152.595,8455.0
2024-09-18 11:00:00,154.06,154.33,154.05,154.33,13467.0,152.5751,152.8425,152.5652,152.8425,13467.0
2024-09-18 11:05:00,154.36,154.38,154.1,154.1,4592.0,152.8723,152.8921,152.6148,152.6148,4592.0
2024-09-18 11:10:00,154.1,154.1,153.84,154.02,25347.0,152.6148,152.6148,152.3573,152.5355,25347.0
2024-09-18 11:15:00,153.98,154.03,153.89,153.99,6229.0,152.4959,152.5454,152.4068,152.5058,6229.0
2024-09-18 11:20:00,154.0,154.01,153.71,153.74,12629.0,152.5157,152.5256,152.2285,152.2582,12629.0
2024-09-18 11:25:00,153.73,154.06,153.64,154.05,11770.0,152.2483,152.5751,152.1592,152.5652,11770.0
2024-09-18 11:30:00,154.04,154.05,153.62,153.72,3847.0,152.5553,152.5652,152.1394,152.2384,3847.0
2024-09-18 11:35:00,153.73,153.87,153.62,153.67,18471.0,152.2483,152.387,152.1394,152.1889,18471.0
2024-09-18 11:40:00,153.67,153.67,153.46,153.52,13859.0,152.1889,152.1889,151.9809,152.0404,13859.0
2024-09-18 11:45:00,153.55,153.55,153.08,153.19,23074.0,152.0701,152.0701,151.6046,151.7135,23074.0
2024-09-18 11:50:00,153.21,153.39,153.11,153.28,30753.0,151.7333,151.9116,151.6343,151.8027,30753.0
2024-09-18 11:55:00,153.41,153.42,153.12,153.14,9925.0,151.9314,151.9413,151.6442,151.664,9925.0
2024-09-18 12:00:00,153.0,153.27,152.89,152.98,10360.0,151.5254,151.7928,151.4164,151.5056,10360.0
2024-09-18 12:05:00,152.94,153.25,152.94,153.25,18060.0,151.4659,151.773,151.4659,151.773,18060.0
2024-09-18 12:10:00,153.48,153.72,153.46,153.72,13000.0,152.0007,152.2384,151.9809,152.2384,13000.0
2024-09-18 12:15:00,153.67,153.98,153.64,153.89,6693.0,152.1889,152.4959,152.1592,152.4068,6693.0
2024-09-18 12:20:00,153.93,154.03,153.91,153.92,4402.0,152.4464,152.5454,152.4266,152.4365,4402.0
2024-09-18 12:25:00,153.92,154.3,153.88,154.24,9859.0,152.4365,152.8128,152.3969,152.7534,9859.0
2024-09-18 12:30:00,154.26,154.3,154.19,154.3,6852.0,152.7732,152.8128,152.7039,152.8128,6852.0
2024-09-18 12:35:00,154.34,154.36,154.29,154.36,5482.0,152.8525,152.8723,152.8029,152.8723,5482.0
2024-09-18 12:40:00,154.22,154.38,154.2,154.27,6897.0,152.7336,152.8921,152.7138,152.7831,6897.0
2024-09-18 12:45:00,154.31,154.48,154.27,154.41,3833.0,152.8227,152.9911,152.7831,152.9218,3833.0
2024-09-18 12:50:00,154.46,154.69,154.43,154.64,11258.0,152.9713,153.1991,152.9416,153.1496,11258.0
2024-09-18 12:55:00,154.61,154.83,154.61,154.79,16285.0,153.1198,153.3377,153.1198,153.2981,16285.0
2024-09-18 13:00:00,154.78,154.8,154.66,154.7,28061.0,153.2882,153.308,153.1694,153.209,28061.0
2024-09-18 13:05:00,154.66,154.8,154.61,154.71,9583.0,153.1694,153.308,153.1198,153.2189,9583.0
2024-09-18 13:10:00,154.71,154.8,154.71,154.76,10184.0,153.2189,153.308,153.2189,153.2684,10184.0
2024-09-18 13:15:00,154.73,154.74,154.49,154.62,6855.0,153.2387,153.2486,153.001,153.1298,6855.0
2024-09-18 13:20:00,154.66,154.69,154.26,154.3,4823.0,153.1694,153.1991,152.7732,152.8128,4823.0
2024-09-18 13:25:00,154.39,154.87,154.39,154.86,6249.0,152.902,153.3773,152.902,153.3674,6249.0
2024-09-18 13:30:00,154.83,155.2,154.83,155.15,10862.0,153.3377,153.7042,153.3377,153.6546,10862.0
2024-09-18 13:35:00,155.17,155.29,154.42,154.61,29633.0,153.6745,153.7933,152.9317,153.1198,29633.0
2024-09-18 13:40:00,154.6,154.74,154.5,154.74,14054.0,153.1099,153.2486,153.0109,153.2486,14054.0
2024-09-18 13:45:00,154.75,154.89,154.46,154.47,12694.0,153.2585,153.3971,152.9713,152.9812,12694.0
2024-09-18 13:50:00,154.52,154.52,154.15,154.34,48350.0,153.0307,153.0307,152.6643,152.8525,48350.0
2024-09-18 13:55:00,154.32,154.63,154.14,154.59,37286.0,152.8326,153.1397,152.6544,153.1,37286.0
2024-09-18 14:00:00,154.22,158.94,153.08,156.62,430571.0,152.7336,157.4081,151.6046,155.1105,430571.0
2024-09-18 14:05:00,156.64,157.32,155.59,156.22,154461.0,155.1303,155.8037,154.0904,154.7143,154461.0
2024-09-18 14:10:00,156.29,156.32,154.19,155.19,134850.0,154.7837,154.8134,152.7039,153.6943,134850.0
2024-09-18 14:15:00,155.2,156.92,155.17,156.5,96574.0,153.7042,155.4076,153.6745,154.9916,96574.0
2024-09-18 14:20:00,156.45,157.03,155.85,156.3,90464.0,154.9421,155.5165,154.3479,154.7936,90464.0
2024-09-18 14:25:00,156.34,156.69,155.72,156.62,48842.0,154.8332,155.1798,154.2192,155.1105,48842.0
2024-09-18 14:30:00,156.72,157.53,156.55,157.5,84078.0,155.2095,156.0117,155.0412,155.982,84078.0
2024-09-18 14:35:00,157.48,157.56,155.4,156.37,124323.0,155.9622,156.0414,153.9022,154.8629,124323.0
2024-09-18 14:40:00,156.22,156.6,154.67,154.9,81629.0,154.7143,155.0907,153.1793,153.4071,81629.0
2024-09-18 14:45:00,154.69,156.44,154.54,155.98,123824.0,153.1991,154.9322,153.0505,154.4766,123824.0
2024-09-18 14:50:00,155.8,156.78,155.67,156.39,81512.0,154.2984,155.2689,154.1696,154.8827,81512.0
2024-09-18 14:55:00,156.05,156.74,154.99,155.01,48204.0,154.546,155.2293,153.4962,153.516,48204.0
2024-09-18 15:00:00,154.89,154.92,153.55,154.22,329775.0,153.3971,153.4269,152.0701,152.7336,329775.0
2024-09-18 15:05:00,154.06,154.06,153.11,153.75,228218.0,152.5751,152.5751,151.6343,152.2681,228218.0
2024-09-18 15:10:00,153.61,155.76,153.47,155.6,214867.0,152.1295,154.2588,151.9908,154.1003,214867.0
2024-09-18 15:15:00,155.45,155.62,154.96,155.35,43749.0,153.9518,154.1201,153.4665,153.8527,43749.0
2024-09-18 15:20:00,155.3,155.48,153.27,154.8,75854.0,153.8032,153.9815,151.7928,153.308,75854.0
2024-09-18 15:25:00,155.03,156.61,154.93,155.83,109308.0,153.5358,155.1006,153.4368,154.3281,109308.0
2024-09-18 15:30:00,155.94,156.32,154.27,154.6,97668.0,154.437,154.8134,152.7831,153.1099,97668.0
2024-09-18 15:35:00,154.48,155.25,153.91,154.58,98415.0,152.9911,153.7537,152.4266,153.0901,98415.0
2024-09-18 15:40:00,154.54,154.8,153.22,153.25,64901.0,153.0505,153.308,151.7432,151.773,64901.0
2024-09-18 15:45:00,153.2,153.78,152.45,152.86,123734.0,151.7234,152.2978,150.9807,151.3867,123734.0
2024-09-18 15:50:00,152.8,153.72,152.64,153.21,74132.0,151.3273,152.2384,151.1688,151.7333,74132.0
2024-09-18 15:55:00,153.27,153.61,152.69,152.9,87089.0,151.7928,152.1295,151.2184,151.4263,87089.0
2024-09-19 09:30:00,160.76,160.81,159.93,159.96,215688.0,159.2106,159.2601,158.3886,158.4183,215688.0
2024-09-19 09:35:00,159.97,160.05,159.46,159.79,79953.0,158.4282,158.5074,157.9231,158.2499,79953.0
2024-09-19 09:40:00,159.83,159.92,159.13,159.24,127532.0,158.2895,158.3787,157.5963,157.7052,127532.0
2024-09-19 09:45:00,159.22,159.33,158.65,159.24,83756.0,157.6854,157.7944,157.1209,157.7052,83756.0
2024-09-19 09:50:00,159.12,159.16,158.33,158.84,52551.0,157.5864,157.626,156.804,157.3091,52551.0
2024-09-19 09:55:00,159.01,159.68,159.01,159.6,53893.0,157.4774,158.141,157.4774,158.0618,53893.0
2024-09-19 10:00:00,159.59,160.2,159.5,160.0,68717.0,158.0519,158.656,157.9627,158.4579,68717.0
2024-09-19 10:05:00,159.99,160.21,159.61,159.62,31511.0,158.448,158.6659,158.0717,158.0816,31511.0
2024-09-19 10:10:00,159.64,160.21,159.38,160.11,51098.0,158.1014,158.6659,157.8439,158.5668,51098.0
2024-09-19 10:15:00,160.14,160.45,159.97,160.44,15024.0,158.5965,158.9036,158.4282,158.8937,15024.0
2024-09-19 10:20:00,160.43,160.56,159.97,160.15,42830.0,158.8838,159.0125,158.4282,158.6065,42830.0
2024-09-19 10:25:00,160.2,161.05,160.05,161.0,81891.0,158.656,159.4978,158.5074,159.4483,81891.0
2024-09-19 10:30:00,161.04,161.43,161.0,161.17,51346.0,159.4879,159.8741,159.4483,159.6166,51346.0
2024-09-19 10:35:00,161.23,161.34,160.75,161.19,23978.0,159.676,159.785,159.2007,159.6364,23978.0
2024-09-19 10:40:00,161.13,161.18,160.27,160.64,44459.0,159.577,159.6265,158.7253,159.0917,44459.0
2024-09-19 10:45:00,160.55,160.57,159.72,160.2,48971.0,159.0026,159.0224,158.1806,158.656,48971.0
2024-09-19 10:50:00,160.32,160.34,159.77,159.87,24543.0,158.7748,158.7946,158.2301,158.3292,24543.0
2024-09-19 10:55:00,159.8,160.05,159.69,159.82,19689.0,158.2598,158.5074,158.1509,158.2796,19689.0
2024-09-19 11:00:00,159.84,160.43,159.56,160.4,49919.0,158.2994,158.8838,158.0221,158.854,49919.0
2024-09-19 11:05:00,160.37,160.37,159.47,159.78,47739.0,158.8243,158.8243,157.933,158.24,47739.0
2024-09-19 11:10:00,159.81,160.3,159.81,159.99,12608.0,158.2697,158.755,158.2697,158.448,12608.0
2024-09-19 11:15:00,160.02,160.58,160.02,160.51,19992.0,158.4777,159.0323,158.4777,158.963,19992.0
2024-09-19 11:20:00,160.52,160.87,160.52,160.85,26281.0,158.9729,159.3195,158.9729,159.2997,26281.0
2024-09-19 11:25:00,160.82,160.85,160.5,160.65,13414.0,159.27,159.2997,158.9531,159.1016,13414.0
2024-09-19 11:30:00,160.7,160.75,160.34,160.43,18677.0,159.1512,159.2007,158.7946,158.8838,18677.0
2024-09-19 11:35:00,160.46,160.67,160.46,160.55,7605.0,158.9135,159.1214,158.9135,159.0026,7605.0
2024-09-19 11:40:00,160.6,160.75,160.5,160.51,12055.0,159.0521,159.2007,158.9531,158.963,12055.0
2024-09-19 11:45:00,160.55,160.86,160.54,160.81,11946.0,159.0026,159.3096,158.9927,159.2601,11946.0
2024-09-19 11:50:00,160.8,160.8,159.96,160.31,44990.0,159.2502,159.2502,158.4183,158.7649,44990.0
2024-09-19 11:55:00,160.3,160.32,160.0,160.17,13068.0,158.755,158.7748,158.4579,158.6263,13068.0
2024-09-19 12:00:00,160.28,160.93,160.28,160.92,13367.0,158.7352,159.3789,158.7352,159.369,13367.0
2024-09-19 12:05:00,160.85,161.02,160.83,161.02,10616.0,159.2997,159.4681,159.2799,159.4681,10616.0
2024-09-19 12:10:00,161.03,161.03,160.62,160.7,26947.0,159.478,159.478,159.0719,159.1512,26947.0
2024-09-19 12:15:00,160.7,161.31,160.7,161.17,17093.0,159.1512,159.7553,159.1512,159.6166,17093.0
2024-09-19 12:20:00,161.13,161.29,160.9,161.08,10499.0,159.577,159.7355,159.3492,159.5275,10499.0
2024-09-19 12:25:00,161.03,161.39,161.01,161.28,14637.0,159.478,159.8345,159.4582,159.7256,14637.0
2024-09-19 12:30:00,161.35,161.59,161.21,161.33,19807.0,159.7949,160.0326,159.6562,159.7751,19807.0
2024-09-19 12:35:00,161.3,161.36,161.17,161.31,13611.0,159.7454,159.8048,159.6166,159.7553,13611.0
2024-09-19 12:40:00,161.31,161.41,161.2,161.38,3756.0,159.7553,159.8543,159.6463,159.8246,3756.0
2024-09-19 12:45:00,161.35,161.59,161.3,161.41,9886.0,159.7949,160.0326,159.7454,159.8543,9886.0
2024-09-19 12:50:00,161.4,161.46,161.31,161.42,8823.0,159.8444,159.9038,159.7553,159.8642,8823.0
2024-09-19 12:55:00,161.4,161.4,160.92,161.17,9100.0,159.8444,159.8444,159.369,159.6166,9100.0
2024-09-19 13:00:00,161.18,161.35,161.05,161.35,13938.0,159.6265,159.7949,159.4978,159.7949,13938.0
2024-09-19 13:05:00,161.32,161.37,161.16,161.32,6765.0,159.7652,159.8147,159.6067,159.7652,6765.0
2024-09-19 13:10:00,161.2,161.31,161.0,161.26,13591.0,159.6463,159.7553,159.4483,159.7058,13591.0
2024-09-19 13:15:00,161.16,161.59,161.16,161.5,14079.0,159.6067,160.0326,159.6067,159.9434,14079.0
2024-09-19 13:20:00,161.56,161.62,161.17,161.24,21979.0,160.0029,160.0623,159.6166,159.6859,21979.0
2024-09-19 13:25:00,161.3,161.54,161.3,161.42,3960.0,159.7454,159.9831,159.7454,159.8642,3960.0
2024-09-19 13:30:00,161.49,161.68,161.44,161.44,17657.0,159.9335,160.1217,159.884,159.884,17657.0
2024-09-19 13:35:00,161.59,161.77,161.54,161.75,12825.0,160.0326,160.2108,159.9831,160.191,12825.0
2024-09-19 13:40:00,161.8,162.01,161.74,161.99,29933.0,160.2406,160.4485,160.1811,160.4287,29933.0
2024-09-19 13:45:00,162.0,162.27,161.98,162.09,36054.0,160.4386,160.706,160.4188,160.5278,36054.0
2024-09-19 13:50:00,162.04,162.28,161.97,162.23,27850.0,160.4782,160.7159,160.4089,160.6664,27850.0
2024-09-19 13:55:00,162.23,162.24,161.93,161.97,25616.0,160.6664,160.6763,160.3693,160.4089,25616.0
2024-09-19 14:00:00,161.97,162.14,161.95,162.13,27501.0,160.4089,160.5773,160.3891,160.5674,27501.0
2024-09-19 14:05:00,162.12,162.14,161.7,161.74,31844.0,160.5575,160.5773,160.1415,160.1811,31844.0
2024-09-19 14:10:00,161.71,161.72,161.42,161.5,14391.0,160.1514,160.1613,159.8642,159.9434,14391.0
2024-09-19 14:15:00,161.34,161.37,160.62,161.04,62065.0,159.785,159.8147,159.0719,159.4879,62065.0
2024-09-19 14:20:00,161.12,161.3,160.94,161.24,18197.0,159.5671,159.7454,159.3888,159.6859,18197.0
2024-09-19 14:25:00,161.22,161.57,161.01,161.51,25309.0,159.6661,160.0128,159.4582,159.9533,25309.0
2024-09-19 14:30:00,161.55,161.59,161.25,161.44,31437.0,159.993,160.0326,159.6959,159.884,31437.0
2024-09-19 14:35:00,161.33,161.74,161.33,161.72,22327.0,159.7751,160.1811,159.7751,160.1613,22327.0
2024-09-19 14:40:00,161.69,161.7,161.58,161.64,18091.0,160.1316,160.1415,160.0227,160.0821,18091.0
2024-09-19 14:45:00,161.59,161.61,161.12,161.16,17011.0,160.0326,160.0524,159.5671,159.6067,17011.0
2024-09-19 14:50:00,161.13,161.26,160.8,161.26,22112.0,159.577,159.7058,159.2502,159.7058,22112.0
2024-09-19 14:55:00,161.14,161.51,161.03,161.51,24149.0,159.5869,159.9533,159.478,159.9533,24149.0
2024-09-19 15:00:00,161.39,161.62,161.16,161.59,43151.0,159.8345,160.0623,159.6067,160.0326,43151.0
2024-09-19 15:05:00,161.5,161.5,161.2,161.27,21919.0,159.9434,159.9434,159.6463,159.7157,21919.0
2024-09-19 15:10:00,161.32,161.42,161.07,161.07,9790.0,159.7652,159.8642,159.5176,159.5176,9790.0
2024-09-19 15:15:00,161.02,161.26,160.86,160.93,18507.0,159.4681,159.7058,159.3096,159.3789,18507.0
2024-09-19 15:20:00,160.93,161.3,160.47,161.28,43779.0,159.3789,159.7454,158.9234,159.7256,43779.0
2024-09-19 15:25:00,161.2,161.2,160.65,160.94,13816.0,159.6463,159.6463,159.1016,159.3888,13816.0
2024-09-19 15:30:00,160.77,160.8,160.44,160.76,24638.0,159.2205,159.2502,158.8937,159.2106,24638.0
2024-09-19 15:35:00,160.88,161.02,160.8,160.98,42722.0,159.3294,159.4681,159.2502,159.4285,42722.0
2024-09-19 15:40:00,161.05,161.28,160.73,160.8,40372.0,159.4978,159.7256,159.1809,159.2502,40372.0
2024-09-19 15:45:00,160.77,161.37,160.71,161.2,41586.0,159.2205,159.8147,159.1611,159.6463,41586.0
2024-09-19 15:50:00,161.18,161.18,160.21,160.68,66274.0,159.6265,159.6265,158.6659,159.1313,66274.0
2024-09-19 15:55:00,160.69,160.96,160.36,160.7,254972.0,159.1412,159.4086,158.8144,159.1512,254972.0
2024-09-20 09:30:00,159.4,159.7,159.18,159.5,97708.0,157.8637,158.1608,157.6458,157.9627,97708.0
2024-09-20 09:35:00,159.5,159.88,159.45,159.79,62780.0,157.9627,158.3391,157.9132,158.2499,62780.0
2024-09-20 09:40:00,159.76,159.81,159.36,159.42,78188.0,158.2202,158.2697,157.8241,157.8835,78188.0
2024-09-20 09:45:00,159.41,159.55,159.12,159.15,33324.0,157.8736,158.0122,157.5864,157.6161,33324.0
2024-09-20 09:50:00,159.17,159.55,159.15,159.2,31590.0,157.6359,158.0122,157.6161,157.6656,31590.0
2024-09-20 09:55:00,159.2,159.27,158.61,158.78,64067.0,157.6656,157.7349,157.0813,157.2497,64067.0
2024-09-20 10:00:00,158.73,158.96,158.47,158.81,47589.0,157.2001,157.4279,156.9426,157.2794,47589.0
2024-09-20 10:05:00,158.87,158.97,158.68,158.78,25369.0,157.3388,157.4378,157.1506,157.2497,25369.0
2024-09-20 10:10:00,158.8,158.86,158.17,158.3,86278.0,157.2695,157.3289,156.6455,156.7743,86278.0
2024-09-20 10:15:00,158.36,158.91,158.3,158.77,18680.0,156.8337,157.3784,156.7743,157.2398,18680.0
2024-09-20 10:20:00,158.82,159.1,158.8,158.99,31476.0,157.2893,157.5666,157.2695,157.4576,31476.0
2024-09-20 10:25:00,159.01,159.2,158.9,158.92,35246.0,157.4774,157.6656,157.3685,157.3883,35246.0
2024-09-20 10:30:00,158.88,159.1,158.48,158.97,38873.0,157.3487,157.5666,156.9525,157.4378,38873.0
2024-09-20 10:35:00,158.91,159.29,158.68,159.17,33799.0,157.3784,157.7547,157.1506,157.6359,33799.0
2024-09-20 10:40:00,159.14,159.2,158.81,159.03,30902.0,157.6062,157.6656,157.2794,157.4972,30902.0
2024-09-20 10:45:00,159.03,159.06,158.64,158.83,19069.0,157.4972,157.527,157.111,157.2992,19069.0
2024-09-20 10:50:00,158.79,158.87,158.22,158.32,45279.0,157.2596,157.3388,156.6951,156.7941,45279.0
2024-09-20 10:55:00,158.34,158.41,158.07,158.14,40313.0,156.8139,156.8832,156.5465,156.6158,40313.0
2024-09-20 11:00:00,158.1,158.13,157.86,157.96,91933.0,156.5762,156.6059,156.3385,156.4376,91933.0
2024-09-20 11:05:00,157.99,158.15,157.96,158.07,37963.0,156.4673,156.6257,156.4376,156.5465,37963.0
2024-09-20 11:10:00,158.07,158.12,157.53,157.59,75628.0,156.5465,156.596,156.0117,156.0711,75628.0
2024-09-20 11:15:00,157.65,157.8,157.13,157.74,108657.0,156.1305,156.2791,155.6156,156.2197,108657.0
2024-09-20 11:20:00,157.75,157.99,157.75,157.86,113100.0,156.2296,156.4673,156.2296,156.3385,113100.0
2024-09-20 11:25:00,157.87,158.0,157.8,157.88,28475.0,156.3484,156.4772,156.2791,156.3583,28475.0
2024-09-20 11:30:00,157.81,158.38,157.61,158.23,61184.0,156.289,156.8535,156.0909,156.705,61184.0
2024-09-20 11:35:00,158.3,158.43,158.03,158.34,23785.0,156.7743,156.903,156.5069,156.8139,23785.0
2024-09-20 11:40:00,158.35,158.98,158.17,158.9,36441.0,156.8238,157.4477,156.6455,157.3685,36441.0
2024-09-20 11:45:00,158.93,158.93,158.51,158.74,15748.0,157.3982,157.3982,156.9823,157.21,15748.0
2024-09-20 11:50:00,158.77,158.78,158.25,158.33,21922.0,157.2398,157.2497,156.7248,156.804,21922.0
2024-09-20 11:55:00,158.37,158.9,158.37,158.58,27648.0,156.8436,157.3685,156.8436,157.0516,27648.0
2024-09-20 12:00:00,158.64,158.84,158.49,158.79,19704.0,157.111,157.3091,156.9625,157.2596,19704.0
2024-09-20 12:05:00,158.76,159.0,158.62,158.93,10634.0,157.2299,157.4675,157.0912,157.3982,10634.0
2024-09-20 12:10:00,158.96,159.01,158.73,158.84,9863.0,157.4279,157.4774,157.2001,157.3091,9863.0
2024-09-20 12:15:00,158.78,158.96,158.71,158.92,13313.0,157.2497,157.4279,157.1803,157.3883,13313.0
2024-09-20 12:20:00,158.98,159.41,158.83,159.36,30833.0,157.4477,157.8736,157.2992,157.8241,30833.0
2024-09-20 12:25:00,159.41,159.52,159.27,159.52,29020.0,157.8736,157.9825,157.7349,157.9825,29020.0
2024-09-20 12:30:00,159.42,159.5,159.25,159.35,11887.0,157.8835,157.9627,157.7151,157.8142,11887.0
2024-09-20 12:35:00,159.45,159.67,159.38,159.62,17120.0,157.9132,158.1311,157.8439,158.0816,17120.0
2024-09-20 12:40:00,159.62,159.7,159.52,159.61,16771.0,158.0816,158.1608,157.9825,158.0717,16771.0
2024-09-20 12:45:00,159.64,159.77,159.63,159.72,8843.0,158.1014,158.2301,158.0915,158.1806,8843.0
2024-09-20 12:50:00,159.85,159.94,159.77,159.8,35516.0,158.3093,158.3985,158.2301,158.2598,35516.0
2024-09-20 12:55:00,159.75,159.86,159.61,159.64,8613.0,158.2103,158.3192,158.0717,158.1014,8613.0
2024-09-20 13:00:00,159.65,159.81,159.45,159.54,18697.0,158.1113,158.2697,157.9132,158.0023,18697.0
2024-09-20 13:05:00,159.52,159.84,159.48,159.61,12036.0,157.9825,158.2994,157.9429,158.0717,12036.0
2024-09-20 13:10:00,159.59,159.88,159.59,159.86,19781.0,158.0519,158.3391,158.0519,158.3192,19781.0
2024-09-20 13:15:00,159.82,159.97,159.8,159.9,9171.0,158.2796,158.4282,158.2598,158.3589,9171.0
2024-09-20 13:20:00,159.91,159.91,159.54,159.55,12284.0,158.3688,158.3688,158.0023,158.0122,12284.0
2024-09-20 13:25:00,159.67,159.84,159.41,159.68,23082.0,158.1311,158.2994,157.8736,158.141,23082.0
2024-09-20 13:30:00,159.7,160.03,159.7,159.98,27629.0,158.1608,158.4876,158.1608,158.4381,27629.0
2024-09-20 13:35:00,159.99,160.08,159.84,159.88,10091.0,158.448,158.5371,158.2994,158.3391,10091.0
2024-09-20 13:40:00,159.9,160.05,159.83,159.83,2605.0,158.3589,158.5074,158.2895,158.2895,2605.0
2024-09-20 13:45:00,159.82,159.91,159.73,159.82,11037.0,158.2796,158.3688,158.1905,158.2796,11037.0
2024-09-20 13:50:00,159.78,159.8,159.54,159.62,19678.0,158.24,158.2598,158.0023,158.0816,19678.0
2024-09-20 13:55:00,159.61,159.69,159.48,159.55,8084.0,158.0717,158.1509,157.9429,158.0122,8084.0
2024-09-20 14:00:00,159.57,159.64,158.64,158.84,42199.0,158.032,158.1014,157.111,157.3091,42199.0
2024-09-20 14:05:00,158.85,158.94,158.41,158.55,46577.0,157.319,157.4081,156.8832,157.0219,46577.0
2024-09-20 14:10:00,158.43,158.85,158.18,158.66,34386.0,156.903,157.319,156.6554,157.1308,34386.0
2024-09-20 14:15:00,158.72,158.79,158.61,158.63,18531.0,157.1902,157.2596,157.0813,157.1011,18531.0
2024-09-20 14:20:00,158.53,158.62,158.32,158.44,10320.0,157.0021,157.0912,156.7941,156.9129,10320.0
2024-09-20 14:25:00,158.42,158.44,158.31,158.4,16740.0,156.8931,156.9129,156.7842,156.8733,16740.0
2024-09-20 14:30:00,158.21,158.35,158.09,158.1,51882.0,156.6852,156.8238,156.5663,156.5762,51882.0
2024-09-20 14:35:00,158.16,158.28,157.9,158.19,29646.0,156.6356,156.7545,156.3781,156.6653,29646.0
2024-09-20 14:40:00,158.17,158.37,158.0,158.3,23893.0,156.6455,156.8436,156.4772,156.7743,23893.0
2024-09-20 14:45:00,158.27,158.5,158.26,158.44,11196.0,156.7446,156.9724,156.7347,156.9129,11196.0
2024-09-20 14:50:00,158.4,159.0,158.38,159.0,16285.0,156.8733,157.4675,156.8535,157.4675,16285.0
2024-09-20 14:55:00,158.95,159.24,158.86,159.11,24836.0,157.418,157.7052,157.3289,157.5765,24836.0
2024-09-20 15:00:00,159.05,159.28,158.97,159.19,19663.0,157.5171,157.7448,157.4378,157.6557,19663.0
2024-09-20 15:05:00,159.14,159.19,158.81,159.02,13743.0,157.6062,157.6557,157.2794,157.4873,13743.0
2024-09-20 15:10:00,159.02,159.07,158.83,159.04,12053.0,157.4873,157.5369,157.2992,157.5072,12053.0
2024-09-20 15:15:00,159.06,159.5,158.99,159.35,39170.0,157.527,157.9627,157.4576,157.8142,39170.0
2024-09-20 15:20:00,159.37,160.14,159.34,159.59,54595.0,157.834,158.5965,157.8043,158.0519,54595.0
2024-09-20 15:25:00,159.61,159.85,159.58,159.69,20056.0,158.0717,158.3093,158.0419,158.1509,20056.0
2024-09-20 15:30:00,159.71,159.8,159.54,159.8,18320.0,158.1707,158.2598,158.0023,158.2598,18320.0
2024-09-20 15:35:00,159.74,160.62,159.69,160.25,46417.0,158.2004,159.0719,158.1509,158.7055,46417.0
2024-09-20 15:40:00,160.31,160.57,160.1,160.5,59168.0,158.7649,159.0224,158.5569,158.9531,59168.0
2024-09-20 15:45:00,160.46,160.53,159.88,159.96,46677.0,158.9135,158.9828,158.3391,158.4183,46677.0
2024-09-20 15:50:00,160.0,160.14,159.55,159.81,57237.0,158.4579,158.5965,158.0122,158.2697,57237.0
2024-09-20 15:55:00,159.79,159.92,159.36,159.55,106086.0,158.2499,158.3787,157.8241,158.0122,106086.0
2024-09-23 09:30:00,160.58,160.65,159.92,160.3,90020.0,159.0323,159.1016,158.3787,158.755,90020.0
2024-09-23 09:35:00,160.05,160.28,159.95,160.14,28112.0,158.5074,158.7352,158.4084,158.5965,28112.0
2024-09-23 09:40:00,160.16,160.3,160.07,160.27,17933.0,158.6164,158.755,158.5272,158.7253,17933.0
2024-09-23 09:45:00,160.2,160.41,159.68,160.39,66126.0,158.656,158.8639,158.141,158.8441,66126.0
2024-09-23 09:50:00,160.45,160.58,160.1,160.28,22828.0,158.9036,159.0323,158.5569,158.7352,22828.0
2024-09-23 09:55:00,160.31,160.5,160.08,160.1,14820.0,158.7649,158.9531,158.5371,158.5569,14820.0
2024-09-23 10:00:00,160.08,160.73,159.88,160.53,24899.0,158.5371,159.1809,158.3391,158.9828,24899.0
2024-09-23 10:05:00,160.56,160.88,160.37,160.59,31874.0,159.0125,159.3294,158.8243,159.0422,31874.0
2024-09-23 10:10:00,160.63,160.88,160.27,160.35,34372.0,159.0818,159.3294,158.7253,158.8045,34372.0
2024-09-23 10:15:00,160.25,160.98,160.17,160.86,26828.0,158.7055,159.4285,158.6263,159.3096,26828.0
2024-09-23 10:20:00,160.85,161.41,160.85,161.05,64370.0,159.2997,159.8543,159.2997,159.4978,64370.0
2024-09-23 10:25:00,161.05,161.09,160.72,160.83,23080.0,159.4978,159.5374,159.171,159.2799,23080.0
2024-09-23 10:30:00,161.0,161.0,160.58,160.73,20081.0,159.4483,159.4483,159.0323,159.1809,20081.0
2024-09-23 10:35:00,160.73,160.89,160.19,160.31,30033.0,159.1809,159.3393,158.6461,158.7649,30033.0
2024-09-23 10:40:00,160.27,161.0,160.26,160.98,45377.0,158.7253,159.4483,158.7154,159.4285,45377.0
2024-09-23 10:45:00,160.97,161.15,160.84,160.97,15564.0,159.4186,159.5968,159.2898,159.4186,15564.0
2024-09-23 10:50:00,160.94,161.21,160.85,161.04,13763.0,159.3888,159.6562,159.2997,159.4879,13763.0
2024-09-23 10:55:00,160.97,161.22,160.72,161.02,15253.0,159.4186,159.6661,159.171,159.4681,15253.0
2024-09-23 11:00:00,160.93,160.94,160.39,160.57,61271.0,159.3789,159.3888,158.8441,159.0224,61271.0
2024-09-23 11:05:00,160.44,160.44,160.12,160.23,24344.0,158.8937,158.8937,158.5767,158.6857,24344.0
2024-09-23 11:10:00,160.4,160.62,160.35,160.58,26090.0,158.854,159.0719,158.8045,159.0323,26090.0
2024-09-23 11:15:00,160.44,160.58,160.24,160.31,25063.0,158.8937,159.0323,158.6956,158.7649,25063.0
2024-09-23 11:20:00,160.31,160.83,160.31,160.82,11251.0,158.7649,159.2799,158.7649,159.27,11251.0
2024-09-23 11:25:00,160.78,160.95,160.63,160.9,23558.0,159.2304,159.3987,159.0818,159.3492,23558.0
2024-09-23 11:30:00,161.0,161.1,160.93,161.0,13429.0,159.4483,159.5473,159.3789,159.4483,13429.0
2024-09-23 11:35:00,161.02,161.18,160.95,161.08,12766.0,159.4681,159.6265,159.3987,159.5275,12766.0
2024-09-23 11:40:00,161.2,161.21,160.9,161.0,28415.0,159.6463,159.6562,159.3492,159.4483,28415.0
2024-09-23 11:45:00,161.08,161.2,161.04,161.13,9413.0,159.5275,159.6463,159.4879,159.577,9413.0
2024-09-23 11:50:00,161.03,161.28,161.02,161.14,14925.0,159.478,159.7256,159.4681,159.5869,14925.0
2024-09-23 11:55:00,161.19,161.19,160.6,160.81,16727.0,159.6364,159.6364,159.0521,159.2601,16727.0
2024-09-23 12:00:00,160.77,160.77,160.6,160.73,14487.0,159.2205,159.2205,159.0521,159.1809,14487.0
2024-09-23 12:05:00,160.76,160.86,160.62,160.63,11459.0,159.2106,159.3096,159.0719,159.0818,11459.0
2024-09-23 12:10:00,160.58,160.63,159.97,160.24,41462.0,159.0323,159.0818,158.4282,158.6956,41462.0
2024-09-23 12:15:00,160.2,160.47,159.75,160.15,16018.0,158.656,158.9234,158.2103,158.6065,16018.0
2024-09-23 12:20:00,160.17,160.43,160.06,160.35,13362.0,158.6263,158.8838,158.5173,158.8045,13362.0
2024-09-23 12:25:00,160.36,160.42,160.25,160.26,10242.0,158.8144,158.8739,158.7055,158.7154,10242.0
2024-09-23 12:30:00,160.21,160.4,160.01,160.36,15302.0,158.6659,158.854,158.4678,158.8144,15302.0
2024-09-23 12:35:00,160.39,160.45,159.9,160.09,9603.0,158.8441,158.9036,158.3589,158.547,9603.0
2024-09-23 12:40:00,160.03,160.14,160.0,160.02,9492.0,158.4876,158.5965,158.4579,158.4777,9492.0
2024-09-23 12:45:00,159.9,160.15,159.76,160.15,15054.0,158.3589,158.6065,158.2202,158.6065,15054.0
2024-09-23 12:50:00,160.16,160.24,159.98,160.15,5522.0,158.6164,158.6956,158.4381,158.6065,5522.0
2024-09-23 12:55:00,160.12,160.12,159.85,159.99,9631.0,158.5767,158.5767,158.3093,158.448,9631.0
2024-09-23 13:00:00,159.97,159.97,159.53,159.81,28911.0,158.4282,158.4282,157.9924,158.2697,28911.0
2024-09-23 13:05:00,159.77,159.96,159.69,159.92,12171.0,158.2301,158.4183,158.1509,158.3787,12171.0
2024-09-23 13:10:00,159.96,160.13,159.91,159.98,19294.0,158.4183,158.5866,158.3688,158.4381,19294.0
2024-09-23 13:15:00,159.93,160.17,159.82,160.13,15011.0,158.3886,158.6263,158.2796,158.5866,15011.0
2024-09-23 13:20:00,160.15,160.25,159.88,159.93,15893.0,158.6065,158.7055,158.3391,158.3886,15893.0
2024-09-23 13:25:00,159.92,160.12,159.88,160.1,6608.0,158.3787,158.5767,158.3391,158.5569,6608.0
2024-09-23 13:30:00,160.11,160.46,160.11,160.46,9370.0,158.5668,158.9135,158.5668,158.9135,9370.0
2024-09-23 13:35:00,160.47,160.5,159.98,160.17,16710.0,158.9234,158.9531,158.4381,158.6263,16710.0
2024-09-23 13:40:00,160.31,160.41,160.25,160.25,4778.0,158.7649,158.8639,158.7055,158.7055,4778.0
2024-09-23 13:45:00,160.21,160.51,160.21,160.42,14798.0,158.6659,158.963,158.6659,158.8739,14798.0
2024-09-23 13:50:00,160.43,160.57,160.43,160.52,16402.0,158.8838,159.0224,158.8838,158.9729,16402.0
2024-09-23 13:55:00,160.48,160.58,160.48,160.55,16710.0,158.9333,159.0323,158.9333,159.0026,16710.0
2024-09-23 14:00:00,160.55,160.62,160.34,160.35,8474.0,159.0026,159.0719,158.7946,158.8045,8474.0
2024-09-23 14:05:00,160.27,160.57,160.15,160.54,21337.0,158.7253,159.0224,158.6065,158.9927,21337.0
2024-09-23 14:10:00,160.64,160.67,160.42,160.46,11537.0,159.0917,159.1214,158.8739,158.9135,11537.0
2024-09-23 14:15:00,160.42,160.6,160.4,160.58,8851.0,158.8739,159.0521,158.854,159.0323,8851.0
2024-09-23 14:20:00,160.56,160.73,160.55,160.71,18124.0,159.0125,159.1809,159.0026,159.1611,18124.0
2024-09-23 14:25:00,160.67,160.7,160.33,160.58,6850.0,159.1214,159.1512,158.7847,159.0323,6850.0
2024-09-23 14:30:00,160.51,160.7,160.49,160.6,13489.0,158.963,159.1512,158.9432,159.0521,13489.0
2024-09-23 14:35:00,160.6,160.6,160.46,160.56,3112.0,159.0521,159.0521,158.9135,159.0125,3112.0
2024-09-23 14:40:00,160.58,160.62,160.51,160.56,4500.0,159.0323,159.0719,158.963,159.0125,4500.0
2024-09-23 14:45:00,160.54,160.57,160.43,160.57,4960.0,158.9927,159.0224,158.8838,159.0224,4960.0
2024-09-23 14:50:00,160.57,160.65,160.49,160.55,3559.0,159.0224,159.1016,158.9432,159.0026,3559.0
2024-09-23 14:55:00,160.56,160.75,160.56,160.69,13447.0,159.0125,159.2007,159.0125,159.1412,13447.0
2024-09-23 15:00:00,160.65,160.69,160.54,160.68,3217.0,159.1016,159.1412,158.9927,159.1313,3217.0
2024-09-23 15:05:00,160.69,160.71,160.47,160.48,6474.0,159.1412,159.1611,158.9234,158.9333,6474.0
2024-09-23 15:10:00,160.42,160.54,160.33,160.39,15061.0,158.8739,158.9927,158.7847,158.8441,15061.0
2024-09-23 15:15:00,160.4,160.73,160.4,160.68,12714.0,158.854,159.1809,158.854,159.1313,12714.0
2024-09-23 15:20:00,160.73,160.75,160.62,160.67,18031.0,159.1809,159.2007,159.0719,159.1214,18031.0
2024-09-23 15:25:00,160.65,160.77,160.64,160.69,6062.0,159.1016,159.2205,159.0917,159.1412,6062.0
2024-09-23 15:30:00,160.68,160.93,160.57,160.91,17552.0,159.1313,159.3789,159.0224,159.3591,17552.0
2024-09-23 15:35:00,160.87,161.02,160.79,160.82,25058.0,159.3195,159.4681,159.2403,159.27,25058.0
2024-09-23 15:40:00,160.75,160.88,160.42,160.52,23407.0,159.2007,159.3294,158.8739,158.9729,23407.0
2024-09-23 15:45:00,160.52,160.94,160.43,160.94,41298.0,158.9729,159.3888,158.8838,159.3888,41298.0
2024-09-23 15:50:00,160.95,160.96,160.66,160.78,28701.0,159.3987,159.4086,159.1115,159.2304,28701.0
2024-09-23 15:55:00,160.79,161.07,160.71,160.81,92606.0,159.2403,159.5176,159.1611,159.2601,92606.0
2024-09-24 09:30:00,161.28,161.36,160.78,160.93,62771.0,159.9155,159.9948,159.4197,159.5684,62771.0
2024-09-24 09:35:00,160.99,161.0,160.71,160.76,31801.0,159.6279,159.6378,159.3503,159.3999,31801.0
2024-09-24 09:40:00,160.69,160.81,160.58,160.73,28614.0,159.3304,159.4494,159.2214,159.3701,28614.0
2024-09-24 09:45:00,160.71,160.97,160.5,160.67,40549.0,159.3503,159.6081,159.1421,159.3106,40549.0
2024-09-24 09:50:00,160.64,160.67,160.41,160.51,47543.0,159.2809,159.3106,159.0528,159.152,47543.0
2024-09-24 09:55:00,160.5,160.62,160.21,160.31,45992.0,159.1421,159.261,158.8545,158.9537,45992.0
2024-09-24 10:00:00,160.2,160.24,158.98,159.41,137150.0,158.8446,158.8843,157.6349,158.0613,137150.0
2024-09-24 10:05:00,159.37,159.92,159.17,159.8,59350.0,158.0216,158.567,157.8233,158.448,59350.0
2024-09-24 10:10:00,159.81,160.08,159.55,159.62,57018.0,158.4579,158.7256,158.2001,158.2695,57018.0
2024-09-24 10:15:00,159.63,159.82,159.47,159.62,23450.0,158.2794,158.4678,158.1208,158.2695,23450.0
2024-09-24 10:20:00,159.59,159.84,159.07,159.64,53566.0,158.2398,158.4876,157.7241,158.2893,53566.0
2024-09-24 10:25:00,159.66,159.83,159.32,159.47,33114.0,158.3092,158.4777,157.972,158.1208,33114.0
2024-09-24 10:30:00,159.47,159.78,159.31,159.35,27725.0,158.1208,158.4281,157.9621,158.0018,27725.0
2024-09-24 10:35:00,159.28,159.38,158.88,158.99,86784.0,157.9324,158.0315,157.5358,157.6448,86784.0
2024-09-24 10:40:00,158.95,159.49,158.84,159.41,53447.0,157.6052,158.1406,157.4961,158.0613,53447.0
2024-09-24 10:45:00,159.4,159.98,159.39,159.85,45018.0,158.0514,158.6265,158.0414,158.4976,45018.0
2024-09-24 10:50:00,159.86,160.31,159.85,160.2,50817.0,158.5075,158.9537,158.4976,158.8446,50817.0
2024-09-24 10:55:00,160.28,160.6,160.21,160.47,28062.0,158.9239,159.2412,158.8545,159.1123,28062.0
2024-09-24 11:00:00,160.48,160.57,160.33,160.45,18318.0,159.1222,159.2115,158.9735,159.0925,18318.0
2024-09-24 11:05:00,160.43,160.54,160.41,160.51,50490.0,159.0726,159.1817,159.0528,159.152,50490.0
2024-09-24 11:10:00,160.52,160.94,160.52,160.69,76845.0,159.1619,159.5783,159.1619,159.3304,76845.0
2024-09-24 11:15:00,160.6,160.88,160.6,160.79,12809.0,159.2412,159.5188,159.2412,159.4296,12809.0
2024-09-24 11:20:00,160.75,160.83,160.6,160.82,54344.0,159.3899,159.4693,159.2412,159.4593,54344.0
2024-09-24 11:25:00,160.76,160.94,160.68,160.77,16815.0,159.3999,159.5783,159.3205,159.4098,16815.0
2024-09-24 11:30:00,160.89,161.04,160.82,160.92,24263.0,159.5288,159.6775,159.4593,159.5585,24263.0
2024-09-24 11:35:00,160.97,160.97,160.7,160.87,29640.0,159.6081,159.6081,159.3404,159.5089,29640.0
2024-09-24 11:40:00,160.9,161.0,160.83,160.95,11589.0,159.5387,159.6378,159.4693,159.5882,11589.0
2024-09-24 11:45:00,160.95,161.11,160.84,161.05,31711.0,159.5882,159.7469,159.4792,159.6874,31711.0
2024-09-24 11:50:00,161.09,161.78,161.0,161.69,44482.0,159.7271,160.4112,159.6378,160.322,44482.0
2024-09-24 11:55:00,161.7,161.74,161.29,161.34,33687.0,160.3319,160.3716,159.9254,159.9749,33687.0
2024-09-24 12:00:00,161.47,161.61,161.46,161.56,13825.0,160.1038,160.2427,160.0939,160.1931,13825.0
2024-09-24 12:05:00,161.53,161.6,161.38,161.38,12567.0,160.1633,160.2327,160.0146,160.0146,12567.0
2024-09-24 12:10:00,161.38,161.61,161.26,161.6,23046.0,160.0146,160.2427,159.8956,160.2327,23046.0
2024-09-24 12:15:00,161.6,161.6,161.44,161.5,14337.0,160.2327,160.2327,160.0741,160.1336,14337.0
2024-09-24 12:20:00,161.62,161.62,161.33,161.42,9608.0,160.2526,160.2526,159.965,160.0543,9608.0
2024-09-24 12:25:00,161.5,161.5,161.08,161.32,30463.0,160.1336,160.1336,159.7171,159.9551,30463.0
2024-09-24 12:30:00,161.3,161.5,161.22,161.49,9310.0,159.9353,160.1336,159.856,160.1237,9310.0
2024-09-24 12:35:00,161.44,161.62,161.44,161.58,12610.0,160.0741,160.2526,160.0741,160.2129,12610.0
2024-09-24 12:40:00,161.59,161.8,161.54,161.7,21198.0,160.2228,160.4311,160.1733,160.3319,21198.0
2024-09-24 12:45:00,161.76,161.87,161.56,161.72,11396.0,160.3914,160.5005,160.1931,160.3517,11396.0
2024-09-24 12:50:00,161.64,161.72,161.48,161.48,12712.0,160.2724,160.3517,160.1138,160.1138,12712.0
2024-09-24 12:55:00,161.49,161.5,161.24,161.25,29890.0,160.1237,160.1336,159.8758,159.8857,29890.0
2024-09-24 13:00:00,161.24,161.42,161.13,161.28,15113.0,159.8758,160.0543,159.7667,159.9155,15113.0
2024-09-24 13:05:00,161.29,161.56,161.26,161.38,16508.0,159.9254,160.1931,159.8956,160.0146,16508.0
2024-09-24 13:10:00,161.37,161.69,161.32,161.63,9089.0,160.0047,160.322,159.9551,160.2625,9089.0
2024-09-24 13:15:00,161.65,161.71,161.6,161.7,8554.0,160.2823,160.3418,160.2327,160.3319,8554.0
2024-09-24 13:20:00,161.66,161.69,161.45,161.46,30967.0,160.2922,160.322,160.084,160.0939,30967.0
2024-09-24 13:25:00,161.46,161.55,161.38,161.38,4126.0,160.0939,160.1832,160.0146,160.0146,4126.0
2024-09-24 13:30:00,161.39,161.64,161.38,161.59,4367.0,160.0245,160.2724,160.0146,160.2228,4367.0
2024-09-24 13:35:00,161.65,161.74,161.43,161.48,9212.0,160.2823,160.3716,160.0642,160.1138,9212.0
2024-09-24 13:40:00,161.48,161.65,161.38,161.64,7105.0,160.1138,160.2823,160.0146,160.2724,7105.0
2024-09-24 13:45:00,161.56,161.57,161.31,161.4,2350.0,160.1931,160.203,159.9452,160.0344,2350.0
2024-09-24 13:50:00,161.33,161.49,161.33,161.49,2845.0,159.965,160.1237,159.965,160.1237,2845.0
2024-09-24 13:55:00,161.33,161.41,161.27,161.27,5414.0,159.965,160.0444,159.9055,159.9055,5414.0
2024-09-24 14:00:00,161.3,161.46,161.2,161.31,8297.0,159.9353,160.0939,159.8361,159.9452,8297.0
2024-09-24 14:05:00,161.36,161.46,161.33,161.39,3702.0,159.9948,160.0939,159.965,160.0245,3702.0
2024-09-24 14:10:00,161.28,161.29,161.0,161.24,22428.0,159.9155,159.9254,159.6378,159.8758,22428.0
2024-09-24 14:15:00,161.19,161.29,161.04,161.29,15611.0,159.8262,159.9254,159.6775,159.9254,15611.0
2024-09-24 14:20:00,161.27,161.3,161.17,161.19,9619.0,159.9055,159.9353,159.8064,159.8262,9619.0
2024-09-24 14:25:00,161.24,161.24,160.94,161.1,30018.0,159.8758,159.8758,159.5783,159.737,30018.0
2024-09-24 14:30:00,161.05,161.1,160.43,161.03,61875.0,159.6874,159.737,159.0726,159.6676,61875.0
2024-09-24 14:35:00,161.09,161.32,161.03,161.31,21000.0,159.7271,159.9551,159.6676,159.9452,21000.0
2024-09-24 14:40:00,161.4,161.4,161.2,161.32,8963.0,160.0344,160.0344,159.8361,159.9551,8963.0
2024-09-24 14:45:00,161.3,161.33,161.13,161.18,17218.0,159.9353,159.965,159.7667,159.8163,17218.0
2024-09-24 14:50:00,161.06,161.37,161.06,161.36,10106.0,159.6973,160.0047,159.6973,159.9948,10106.0
2024-09-24 14:55:00,161.35,161.42,161.13,161.26,9785.0,159.9849,160.0543,159.7667,159.8956,9785.0
2024-09-24 15:00:00,161.23,161.36,161.2,161.36,41991.0,159.8659,159.9948,159.8361,159.9948,41991.0
2024-09-24 15:05:00,161.36,161.5,161.33,161.41,14715.0,159.9948,160.1336,159.965,160.0444,14715.0
2024-09-24 15:10:00,161.39,161.48,161.32,161.38,19662.0,160.0245,160.1138,159.9551,160.0146,19662.0
2024-09-24 15:15:00,161.34,161.49,161.24,161.38,8636.0,159.9749,160.1237,159.8758,160.0146,8636.0
2024-09-24 15:20:00,161.38,161.5,161.33,161.48,14893.0,160.0146,160.1336,159.965,160.1138,14893.0
2024-09-24 15:25:00,161.46,161.49,161.39,161.43,10796.0,160.0939,160.1237,160.0245,160.0642,10796.0
2024-09-24 15:30:00,161.36,161.43,161.3,161.31,4328.0,159.9948,160.0642,159.9353,159.9452,4328.0
2024-09-24 15:35:00,161.27,161.35,161.22,161.32,8812.0,159.9055,159.9849,159.856,159.9551,8812.0
2024-09-24 15:40:00,161.27,161.5,161.25,161.36,23176.0,159.9055,160.1336,159.8857,159.9948,23176.0
2024-09-24 15:45:00,161.35,161.57,161.35,161.43,11623.0,159.9849,160.203,159.9849,160.0642,11623.0
2024-09-24 15:50:00,161.51,161.58,161.26,161.33,69668.0,160.1435,160.2129,159.8956,159.965,69668.0
2024-09-24 15:55:00,161.32,162.05,161.22,161.92,83813.0,159.9551,160.6789,159.856,160.55,83813.0
2024-09-25 09:30:00,161.82,162.4,161.79,162.17,128209.0,160.4509,161.026,160.4211,160.7979,128209.0
2024-09-25 09:35:00,162.15,162.34,161.99,162.04,47895.0,160.7781,160.9665,160.6194,160.669,47895.0
2024-09-25 09:40:00,162.03,162.17,161.57,162.0,77976.0,160.6591,160.7979,160.203,160.6294,77976.0
2024-09-25 09:45:00,162.04,162.13,161.84,161.89,56078.0,160.669,160.7583,160.4707,160.5203,56078.0
2024-09-25 09:50:00,161.89,162.05,161.64,162.0,38157.0,160.5203,160.6789,160.2724,160.6294,38157.0
2024-09-25 09:55:00,162.02,162.13,161.85,162.08,31802.0,160.6492,160.7583,160.4806,160.7087,31802.0
2024-09-25 10:00:00,162.15,162.29,162.06,162.15,42976.0,160.7781,160.9169,160.6889,160.7781,42976.0
2024-09-25 10:05:00,162.15,162.43,162.14,162.21,29959.0,160.7781,161.0557,160.7682,160.8376,29959.0
2024-09-25 10:10:00,162.31,162.37,161.99,162.23,16119.0,160.9367,160.9962,160.6194,160.8574,16119.0
2024-09-25 10:15:00,162.18,162.34,162.15,162.17,11807.0,160.8078,160.9665,160.7781,160.7979,11807.0
2024-09-25 10:20:00,162.09,162.13,161.77,162.08,35775.0,160.7186,160.7583,160.4013,160.7087,35775.0
2024-09-25 10:25:00,161.97,162.05,161.61,161.72,28929.0,160.5996,160.6789,160.2427,160.3517,28929.0
2024-09-25 10:30:00,161.74,161.86,161.54,161.8,20594.0,160.3716,160.4905,160.1733,160.4311,20594.0
2024-09-25 10:35:00,161.78,162.02,161.77,161.94,32408.0,160.4112,160.6492,160.4013,160.5699,32408.0
2024-09-25 10:40:00,161.91,162.01,161.7,161.87,24395.0,160.5401,160.6393,160.3319,160.5005,24395.0
2024-09-25 10:45:00,161.89,161.9,161.37,161.52,52213.0,160.5203,160.5302,160.0047,160.1534,52213.0
2024-09-25 10:50:00,161.46,161.92,161.44,161.89,23192.0,160.0939,160.55,160.0741,160.5203,23192.0
2024-09-25 10:55:00,161.84,161.92,161.75,161.91,19392.0,160.4707,160.55,160.3815,160.5401,19392.0
2024-09-25 11:00:00,161.83,162.02,161.74,161.85,25434.0,160.4608,160.6492,160.3716,160.4806,25434.0
2024-09-25 11:05:00,161.93,161.97,161.79,161.96,8086.0,160.56,160.5996,160.4211,160.5897,8086.0
2024-09-25 11:10:00,161.95,161.95,161.55,161.67,5473.0,160.5798,160.5798,160.1832,160.3022,5473.0
2024-09-25 11:15:00,161.68,161.79,161.44,161.79,18065.0,160.3121,160.4211,160.0741,160.4211,18065.0
2024-09-25 11:20:00,161.67,161.8,161.64,161.65,2397.0,160.3022,160.4311,160.2724,160.2823,2397.0
2024-09-25 11:25:00,161.57,161.67,161.45,161.47,10043.0,160.203,160.3022,160.084,160.1038,10043.0
2024-09-25 11:30:00,161.45,161.55,161.38,161.47,6998.0,160.084,160.1832,160.0146,160.1038,6998.0
2024-09-25 11:35:00,161.51,161.86,161.5,161.82,23660.0,160.1435,160.4905,160.1336,160.4509,23660.0
2024-09-25 11:40:00,161.82,161.87,161.39,161.49,23924.0,160.4509,160.5005,160.0245,160.1237,23924.0
2024-09-25 11:45:00,161.52,161.54,161.32,161.54,9552.0,160.1534,160.1733,159.9551,160.1733,9552.0
2024-09-25 11:50:00,161.41,161.42,161.12,161.22,32801.0,160.0444,160.0543,159.7568,159.856,32801.0
2024-09-25 11:55:00,161.32,161.49,161.13,161.49,18598.0,159.9551,160.1237,159.7667,160.1237,18598.0
2024-09-25 12:00:00,161.45,161.45,161.3,161.34,5221.0,160.084,160.084,159.9353,159.9749,5221.0
2024-09-25 12:05:00,161.34,161.41,161.09,161.41,16548.0,159.9749,160.0444,159.7271,160.0444,16548.0
2024-09-25 12:10:00,161.46,161.53,161.33,161.39,6612.0,160.0939,160.1633,159.965,160.0245,6612.0
2024-09-25 12:15:00,161.36,161.38,161.16,161.16,4209.0,159.9948,160.0146,159.7965,159.7965,4209.0
2024-09-25 12:20:00,161.25,161.4,161.2,161.33,7306.0,159.8857,160.0344,159.8361,159.965,7306.0
2024-09-25 12:25:00,161.33,161.41,161.33,161.39,5988.0,159.965,160.0444,159.965,160.0245,5988.0
2024-09-25 12:30:00,161.33,161.36,161.05,161.32,18761.0,159.965,159.9948,159.6874,159.9551,18761.0
2024-09-25 12:35:00,161.22,161.27,161.18,161.2,7434.0,159.856,159.9055,159.8163,159.8361,7434.0
2024-09-25 12:40:00,161.23,161.28,160.98,161.04,25129.0,159.8659,159.9155,159.618,159.6775,25129.0
2024-09-25 12:45:00,160.99,161.07,160.77,160.86,27996.0,159.6279,159.7072,159.4098,159.499,27996.0
2024-09-25 12:50:00,160.9,161.24,160.86,161.16,15046.0,159.5387,159.8758,159.499,159.7965,15046.0
2024-09-25 12:55:00,161.1,161.13,160.73,160.73,8070.0,159.737,159.7667,159.3701,159.3701,8070.0
2024-09-25 13:00:00,160.8,160.83,160.07,160.67,58726.0,159.4395,159.4693,158.7157,159.3106,58726.0
2024-09-25 13:05:00,160.62,160.97,160.57,160.64,12797.0,159.261,159.6081,159.2115,159.2809,12797.0
2024-09-25 13:10:00,160.63,160.71,160.46,160.58,8176.0,159.271,159.3503,159.1024,159.2214,8176.0
2024-09-25 13:15:00,160.59,160.84,160.5,160.75,4553.0,159.2313,159.4792,159.1421,159.3899,4553.0
2024-09-25 13:20:00,160.71,160.75,160.64,160.74,1900.0,159.3503,159.3899,159.2809,159.38,1900.0
2024-09-25 13:25:00,160.7,160.71,160.59,160.65,3437.0,159.3404,159.3503,159.2313,159.2908,3437.0
2024-09-25 13:30:00,160.58,160.69,160.31,160.31,24301.0,159.2214,159.3304,158.9537,158.9537,24301.0
2024-09-25 13:35:00,160.27,160.55,159.92,160.45,37170.0,158.914,159.1916,158.567,159.0925,37170.0
2024-09-25 13:40:00,160.45,160.48,160.15,160.3,22235.0,159.0925,159.1222,158.795,158.9437,22235.0
2024-09-25 13:45:00,160.24,160.29,159.95,160.24,9337.0,158.8843,158.9338,158.5967,158.8843,9337.0
2024-09-25 13:50:00,160.18,160.79,160.18,160.78,22682.0,158.8248,159.4296,158.8248,159.4197,22682.0
2024-09-25 13:55:00,160.8,161.08,160.73,161.05,18675.0,159.4395,159.7171,159.3701,159.6874,18675.0
2024-09-25 14:00:00,161.06,161.13,160.81,160.9,9386.0,159.6973,159.7667,159.4494,159.5387,9386.0
2024-09-25 14:05:00,160.82,160.92,160.5,160.61,12716.0,159.4593,159.5585,159.1421,159.2511,12716.0
2024-09-25 14:10:00,160.61,160.63,160.29,160.29,7448.0,159.2511,159.271,158.9338,158.9338,7448.0
2024-09-25 14:15:00,160.26,160.6,159.97,160.51,20120.0,158.9041,159.2412,158.6165,159.152,20120.0
2024-09-25 14:20:00,160.53,160.62,160.47,160.6,15975.0,159.1718,159.261,159.1123,159.2412,15975.0
2024-09-25 14:25:00,160.63,161.0,160.63,160.98,13176.0,159.271,159.6378,159.271,159.618,13176.0
2024-09-25 14:30:00,160.94,160.94,160.72,160.86,4800.0,159.5783,159.5783,159.3602,159.499,4800.0
2024-09-25 14:35:00,160.9,161.04,160.86,160.87,20771.0,159.5387,159.6775,159.499,159.5089,20771.0
2024-09-25 14:40:00,160.87,160.91,160.79,160.89,12251.0,159.5089,159.5486,159.4296,159.5288,12251.0
2024-09-25 14:45:00,160.89,161.0,160.85,160.95,9846.0,159.5288,159.6378,159.4891,159.5882,9846.0
2024-09-25 14:50:00,160.99,161.01,160.9,160.97,9046.0,159.6279,159.6477,159.5387,159.6081,9046.0
2024-09-25 14:55:00,160.96,160.96,160.62,160.85,21899.0,159.5982,159.5982,159.261,159.4891,21899.0
2024-09-25 15:00:00,160.85,161.02,160.78,160.97,42888.0,159.4891,159.6577,159.4197,159.6081,42888.0
2024-09-25 15:05:00,160.99,161.0,160.8,160.8,34221.0,159.6279,159.6378,159.4395,159.4395,34221.0
2024-09-25 15:10:00,160.88,160.9,160.69,160.72,12005.0,159.5188,159.5387,159.3304,159.3602,12005.0
2024-09-25 15:15:00,160.72,160.76,160.6,160.63,21105.0,159.3602,159.3999,159.2412,159.271,21105.0
2024-09-25 15:20:00,160.62,160.72,160.58,160.68,11731.0,159.261,159.3602,159.2214,159.3205,11731.0
2024-09-25 15:25:00,160.65,160.74,160.63,160.69,10938.0,159.2908,159.38,159.271,159.3304,10938.0
2024-09-25 15:30:00,160.68,160.7,160.47,160.57,46823.0,159.3205,159.3404,159.1123,159.2115,46823.0
2024-09-25 15:35:00,160.56,160.6,160.28,160.38,22538.0,159.2015,159.2412,158.9239,159.0231,22538.0
2024-09-25 15:40:00,160.37,160.45,160.27,160.44,52421.0,159.0132,159.0925,158.914,159.0826,52421.0
2024-09-25 15:45:00,160.43,160.65,160.38,160.58,37207.0,159.0726,159.2908,159.0231,159.2214,37207.0
2024-09-25 15:50:00,160.59,160.76,160.45,160.71,93377.0,159.2313,159.3999,159.0925,159.3503,93377.0
2024-09-25 15:55:00,160.7,160.97,160.54,160.85,486304.0,159.3404,159.6081,159.1817,159.4891,486304.0
2024-09-26 09:30:00,164.55,164.77,163.78,163.84,150163.0,163.1578,163.3759,162.3943,162.4538,150163.0
2024-09-26 09:35:00,163.85,164.27,163.66,163.91,65472.0,162.4637,162.8802,162.2753,162.5232,65472.0
2024-09-26 09:40:00,163.76,163.85,163.6,163.85,26564.0,162.3745,162.4637,162.2158,162.4637,26564.0
2024-09-26 09:45:00,163.8,163.95,163.58,163.83,36961.0,162.4141,162.5629,162.196,162.4439,36961.0
2024-09-26 09:50:00,163.84,163.88,163.66,163.76,15606.0,162.4538,162.4935,162.2753,162.3745,15606.0
2024-09-26 09:55:00,163.79,163.86,163.45,163.82,29779.0,162.4042,162.4736,162.0671,162.434,29779.0
2024-09-26 10:00:00,163.88,164.29,163.48,163.62,53722.0,162.4935,162.9,162.0968,162.2357,53722.0
2024-09-26 10:05:00,163.52,163.52,163.18,163.31,48830.0,162.1365,162.1365,161.7994,161.9283,48830.0
2024-09-26 10:10:00,163.27,163.62,163.27,163.46,18331.0,161.8886,162.2357,161.8886,162.077,18331.0
2024-09-26 10:15:00,163.42,163.6,163.36,163.4,22077.0,162.0373,162.2158,161.9779,162.0175,22077.0
2024-09-26 10:20:00,163.4,163.42,162.94,163.14,43782.0,162.0175,162.0373,161.5614,161.7597,43782.0
2024-09-26 10:25:00,163.08,163.17,162.84,162.98,29308.0,161.7002,161.7895,161.4623,161.6011,29308.0
2024-09-26 10:30:00,163.05,163.13,162.8,163.12,22279.0,161.6705,161.7498,161.4226,161.7399,22279.0
2024-09-26 10:35:00,163.16,163.69,163.02,163.6,23355.0,161.7795,162.3051,161.6407,162.2158,23355.0
2024-09-26 10:40:00,163.62,163.62,162.99,163.1,23331.0,162.2357,162.2357,161.611,161.7201,23331.0
2024-09-26 10:45:00,163.16,163.46,162.69,162.97,40079.0,161.7795,162.077,161.3135,161.5912,40079.0
2024-09-26 10:50:00,163.01,163.04,162.29,162.42,34223.0,161.6308,161.6606,160.9169,161.0458,34223.0
2024-09-26 10:55:00,162.47,162.47,161.73,161.85,59678.0,161.0954,161.0954,160.3616,160.4806,59678.0
2024-09-26 11:00:00,161.8,162.15,161.59,162.15,49851.0,160.4311,160.7781,160.2228,160.7781,49851.0
2024-09-26 11:05:00,162.37,162.57,162.19,162.39,23086.0,160.9962,161.1945,160.8178,161.0161,23086.0
2024-09-26 11:10:00,162.26,162.33,161.8,161.87,22745.0,160.8872,160.9566,160.4311,160.5005,22745.0
2024-09-26 11:15:00,161.99,162.13,161.86,161.88,12286.0,160.6194,160.7583,160.4905,160.5104,12286.0
2024-09-26 11:20:00,161.74,161.99,161.69,161.83,8084.0,160.3716,160.6194,160.322,160.4608,8084.0
2024-09-26 11:25:00,161.83,161.92,161.67,161.91,11050.0,160.4608,160.55,160.3022,160.5401,11050.0
2024-09-26 11:30:00,161.84,161.91,161.66,161.69,17148.0,160.4707,160.5401,160.2922,160.322,17148.0
2024-09-26 11:35:00,161.67,162.11,161.67,162.11,22300.0,160.3022,160.7384,160.3022,160.7384,22300.0
2024-09-26 11:40:00,162.19,162.3,162.02,162.3,11153.0,160.8178,160.9268,160.6492,160.9268,11153.0
2024-09-26 11:45:00,162.36,162.5,162.16,162.18,39832.0,160.9863,161.1251,160.788,160.8078,39832.0
2024-09-26 11:50:00,162.27,162.63,162.19,162.63,15438.0,160.8971,161.254,160.8178,161.254,15438.0
2024-09-26 11:55:00,162.61,162.95,162.59,162.85,29330.0,161.2342,161.5713,161.2144,161.4722,29330.0
2024-09-26 12:00:00,162.83,162.84,162.12,162.21,24206.0,161.4523,161.4623,160.7483,160.8376,24206.0
2024-09-26 12:05:00,162.22,162.47,162.08,162.3,16168.0,160.8475,161.0954,160.7087,160.9268,16168.0
2024-09-26 12:10:00,162.29,162.39,161.94,162.11,13957.0,160.9169,161.0161,160.5699,160.7384,13957.0
2024-09-26 12:15:00,162.13,162.22,162.04,162.06,6515.0,160.7583,160.8475,160.669,160.6889,6515.0
2024-09-26 12:20:00,162.03,162.11,161.8,161.98,13151.0,160.6591,160.7384,160.4311,160.6095,13151.0
2024-09-26 12:25:00,161.95,162.23,161.81,161.82,8396.0,160.5798,160.8574,160.441,160.4509,8396.0
2024-09-26 12:30:00,161.81,161.9,161.67,161.68,17896.0,160.441,160.5302,160.3022,160.3121,17896.0
2024-09-26 12:35:00,161.66,161.9,161.65,161.88,8720.0,160.2922,160.5302,160.2823,160.5104,8720.0
2024-09-26 12:40:00,161.9,161.9,161.53,161.9,18888.0,160.5302,160.5302,160.1633,160.5302,18888.0
2024-09-26 12:45:00,161.91,162.0,161.74,161.74,8567.0,160.5401,160.6294,160.3716,160.3716,8567.0
2024-09-26 12:50:00,161.71,161.88,161.63,161.71,12738.0,160.3418,160.5104,160.2625,160.3418,12738.0
2024-09-26 12:55:00,161.72,161.74,161.54,161.71,6394.0,160.3517,160.3716,160.1733,160.3418,6394.0
2024-09-26 13:00:00,161.65,161.97,161.65,161.95,7460.0,160.2823,160.5996,160.2823,160.5798,7460.0
2024-09-26 13:05:00,161.94,161.96,161.55,161.63,12313.0,160.5699,160.5897,160.1832,160.2625,12313.0
2024-09-26 13:10:00,161.59,161.81,161.47,161.59,9819.0,160.2228,160.441,160.1038,160.2228,9819.0
2024-09-26 13:15:00,161.55,161.57,160.72,160.9,64285.0,160.1832,160.203,159.3602,159.5387,64285.0
2024-09-26 13:20:00,160.94,161.31,160.89,161.09,34845.0,159.5783,159.9452,159.5288,159.7271,34845.0
2024-09-26 13:25:00,161.13,161.74,161.08,161.73,25561.0,159.7667,160.3716,159.7171,160.3616,25561.0
2024-09-26 13:30:00,161.7,162.04,161.69,161.87,43133.0,160.3319,160.669,160.322,160.5005,43133.0
2024-09-26 13:35:00,161.87,161.97,161.78,161.9,14013.0,160.5005,160.5996,160.4112,160.5302,14013.0
2024-09-26 13:40:00,161.96,162.16,161.95,162.11,44030.0,160.5897,160.788,160.5798,160.7384,44030.0
2024-09-26 13:45:00,162.15,162.24,162.07,162.18,24154.0,160.7781,160.8673,160.6988,160.8078,24154.0
2024-09-26 13:50:00,162.2,162.23,162.02,162.19,24964.0,160.8277,160.8574,160.6492,160.8178,24964.0
2024-09-26 13:55:00,162.21,162.26,162.04,162.04,26182.0,160.8376,160.8872,160.669,160.669,26182.0
2024-09-26 14:00:00,162.13,162.29,162.12,162.24,35989.0,160.7583,160.9169,160.7483,160.8673,35989.0
2024-09-26 14:05:00,162.24,162.34,162.15,162.32,29384.0,160.8673,160.9665,160.7781,160.9467,29384.0
2024-09-26 14:10:00,162.3,162.75,162.26,162.7,65912.0,160.9268,161.373,160.8872,161.3234,65912.0
2024-09-26 14:15:00,162.72,163.1,162.71,162.75,59960.0,161.3433,161.7201,161.3334,161.373,59960.0
2024-09-26 14:20:00,162.76,162.9,162.71,162.89,77785.0,161.3829,161.5217,161.3334,161.5118,77785.0
2024-09-26 14:25:00,162.86,162.87,162.72,162.86,7562.0,161.4821,161.492,161.3433,161.4821,7562.0
2024-09-26 14:30:00,162.84,162.84,162.6,162.65,72582.0,161.4623,161.4623,161.2243,161.2739,72582.0
2024-09-26 14:35:00,162.66,162.78,162.47,162.75,82758.0,161.2838,161.4028,161.0954,161.373,82758.0
2024-09-26 14:40:00,162.72,162.75,162.54,162.54,69506.0,161.3433,161.373,161.1648,161.1648,69506.0
2024-09-26 14:45:00,162.49,162.57,162.45,162.5,40310.0,161.1152,161.1945,161.0756,161.1251,40310.0
2024-09-26 14:50:00,162.47,162.75,162.46,162.71,70153.0,161.0954,161.373,161.0855,161.3334,70153.0
2024-09-26 14:55:00,162.7,162.82,162.67,162.68,65598.0,161.3234,161.4424,161.2937,161.3036,65598.0
2024-09-26 15:00:00,162.64,162.73,162.54,162.68,113580.0,161.2639,161.3532,161.1648,161.3036,113580.0
2024-09-26 15:05:00,162.6,162.72,162.56,162.58,5911.0,161.2243,161.3433,161.1846,161.2045,5911.0
2024-09-26 15:10:00,162.65,162.89,162.59,162.82,84417.0,161.2739,161.5118,161.2144,161.4424,84417.0
2024-09-26 15:15:00,162.76,162.79,162.66,162.76,28865.0,161.3829,161.4127,161.2838,161.3829,28865.0
2024-09-26 15:20:00,162.76,162.86,162.69,162.73,10587.0,161.3829,161.4821,161.3135,161.3532,10587.0
2024-09-26 15:25:00,162.75,162.75,162.44,162.61,71627.0,161.373,161.373,161.0656,161.2342,71627.0
2024-09-26 15:30:00,162.62,162.62,162.34,162.49,10950.0,161.2441,161.2441,160.9665,161.1152,10950.0
2024-09-26 15:35:00,162.51,162.57,162.42,162.5,10734.0,161.135,161.1945,161.0458,161.1251,10734.0
2024-09-26 15:40:00,162.53,162.6,162.47,162.55,6629.0,161.1549,161.2243,161.0954,161.1747,6629.0
2024-09-26 15:45:00,162.55,162.73,162.52,162.73,20605.0,161.1747,161.3532,161.145,161.3532,20605.0
2024-09-26 15:50:00,162.75,162.75,162.43,162.66,41299.0,161.373,161.373,161.0557,161.2838,41299.0
2024-09-26 15:55:00,162.69,163.14,162.51,162.74,97450.0,161.3135,161.7597,161.135,161.3631,97450.0
2024-09-27 09:30:00,163.53,163.7,163.3,163.55,46801.0,162.1464,162.315,161.9184,162.1662,46801.0
2024-09-27 09:35:00,163.56,163.57,163.16,163.16,34030.0,162.1762,162.1861,161.7795,161.7795,34030.0
2024-09-27 09:40:00,163.2,163.43,163.11,163.15,34778.0,161.8192,162.0473,161.73,161.7696,34778.0
2024-09-27 09:45:00,163.15,163.31,163.08,163.22,23661.0,161.7696,161.9283,161.7002,161.839,23661.0
2024-09-27 09:50:00,163.18,163.22,162.95,163.13,15918.0,161.7994,161.839,161.5713,161.7498,15918.0
2024-09-27 09:55:00,163.12,163.27,163.02,163.22,7213.0,161.7399,161.8886,161.6407,161.839,7213.0
2024-09-27 10:00:00,163.31,163.79,162.89,163.5,58887.0,161.9283,162.4042,161.5118,162.1167,58887.0
2024-09-27 10:05:00,163.33,163.61,163.25,163.41,20698.0,161.9481,162.2257,161.8688,162.0274,20698.0
2024-09-27 10:10:00,163.39,163.59,163.08,163.58,13381.0,162.0076,162.2059,161.7002,162.196,13381.0
2024-09-27 10:15:00,163.56,163.57,163.36,163.36,11616.0,162.1762,162.1861,161.9779,161.9779,11616.0
2024-09-27 10:20:00,163.43,163.89,163.43,163.81,24112.0,162.0473,162.5034,162.0473,162.424,24112.0
2024-09-27 10:25:00,163.85,164.25,163.85,163.96,51678.0,162.4637,162.8603,162.4637,162.5728,51678.0
2024-09-27 10:30:00,163.96,163.97,163.55,163.55,33133.0,162.5728,162.5827,162.1662,162.1662,33133.0
2024-09-27 10:35:00,163.54,164.0,163.45,163.93,27810.0,162.1563,162.6124,162.0671,162.543,27810.0
2024-09-27 10:40:00,163.92,164.0,163.64,163.77,25197.0,162.5331,162.6124,162.2555,162.3844,25197.0
2024-09-27 10:45:00,163.7,163.98,163.62,163.62,5598.0,162.315,162.5926,162.2357,162.2357,5598.0
2024-09-27 10:50:00,163.77,163.9,163.62,163.87,11101.0,162.3844,162.5133,162.2357,162.4835,11101.0
2024-09-27 10:55:00,163.83,163.95,163.77,163.81,12746.0,162.4439,162.5629,162.3844,162.424,12746.0
2024-09-27 11:00:00,163.82,163.86,163.67,163.75,11801.0,162.434,162.4736,162.2852,162.3646,11801.0
2024-09-27 11:05:00,163.75,163.8,163.46,163.46,26122.0,162.3646,162.4141,162.077,162.077,26122.0
2024-09-27 11:10:00,163.48,163.65,163.38,163.5,17517.0,162.0968,162.2654,161.9977,162.1167,17517.0
2024-09-27 11:15:00,163.4,163.4,163.15,163.22,28278.0,162.0175,162.0175,161.7696,161.839,28278.0
2024-09-27 11:20:00,163.24,163.48,163.16,163.27,31581.0,161.8589,162.0968,161.7795,161.8886,31581.0
2024-09-27 11:25:00,163.31,163.56,163.19,163.45,7663.0,161.9283,162.1762,161.8093,162.0671,7663.0
2024-09-27 11:30:00,163.42,163.42,163.07,163.2,18904.0,162.0373,162.0373,161.6903,161.8192,18904.0
2024-09-27 11:35:00,163.15,163.28,163.04,163.17,17582.0,161.7696,161.8985,161.6606,161.7895,17582.0
2024-09-27 11:40:00,163.15,163.36,162.96,163.36,6489.0,161.7696,161.9779,161.5812,161.9779,6489.0
2024-09-27 11:45:00,163.36,163.37,163.06,163.06,35353.0,161.9779,161.9878,161.6804,161.6804,35353.0
2024-09-27 11:50:00,163.04,163.04,162.72,162.95,57891.0,161.6606,161.6606,161.3433,161.5713,57891.0
2024-09-27 11:55:00,162.99,162.99,162.72,162.74,32745.0,161.611,161.611,161.3433,161.3631,32745.0
2024-09-27 12:00:00,162.75,162.79,162.62,162.68,11742.0,161.373,161.4127,161.2441,161.3036,11742.0
2024-09-27 12:05:00,162.69,162.86,162.45,162.5,23573.0,161.3135,161.4821,161.0756,161.1251,23573.0
2024-09-27 12:10:00,162.47,162.49,162.25,162.3,20696.0,161.0954,161.1152,160.8772,160.9268,20696.0
2024-09-27 12:15:00,162.29,162.72,162.27,162.41,23964.0,160.9169,161.3433,160.8971,161.0359,23964.0
2024-09-27 12:20:00,162.49,162.54,162.32,162.39,10519.0,161.1152,161.1648,160.9467,161.0161,10519.0
2024-09-27 12:25:00,162.4,162.74,162.27,162.56,31094.0,161.026,161.3631,160.8971,161.1846,31094.0
2024-09-27 12:30:00,162.53,162.69,162.42,162.49,30269.0,161.1549,161.3135,161.0458,161.1152,30269.0
2024-09-27 12:35:00,162.62,162.76,162.55,162.61,20001.0,161.2441,161.3829,161.1747,161.2342,20001.0
2024-09-27 12:40:00,162.6,162.62,162.51,162.54,4699.0,161.2243,161.2441,161.135,161.1648,4699.0
2024-09-27 12:45:00,162.55,162.59,162.4,162.42,11295.0,161.1747,161.2144,161.026,161.0458,11295.0
2024-09-27 12:50:00,162.44,162.48,162.36,162.4,18943.0,161.0656,161.1053,160.9863,161.026,18943.0
2024-09-27 12:55:00,162.39,162.54,162.38,162.5,10464.0,161.0161,161.1648,161.0061,161.1251,10464.0
2024-09-27 13:00:00,162.51,162.94,162.51,162.91,85153.0,161.135,161.5614,161.135,161.5317,85153.0
2024-09-27 13:05:00,162.86,162.87,162.18,162.25,101243.0,161.4821,161.492,160.8078,160.8772,101243.0
2024-09-27 13:10:00,162.25,162.43,162.22,162.34,17363.0,160.8772,161.0557,160.8475,160.9665,17363.0
2024-09-27 13:15:00,162.29,162.37,162.16,162.16,8353.0,160.9169,160.9962,160.788,160.788,8353.0
2024-09-27 13:20:00,162.19,162.37,162.13,162.35,15725.0,160.8178,160.9962,160.7583,160.9764,15725.0
2024-09-27 13:25:00,162.33,162.33,162.13,162.17,10326.0,160.9566,160.9566,160.7583,160.7979,10326.0
2024-09-27 13:30:00,162.13,162.23,162.04,162.21,15255.0,160.7583,160.8574,160.669,160.8376,15255.0
2024-09-27 13:35:00,162.14,162.15,161.94,161.96,15804.0,160.7682,160.7781,160.5699,160.5897,15804.0
2024-09-27 13:40:00,162.01,162.3,162.01,162.3,18416.0,160.6393,160.9268,160.6393,160.9268,18416.0
2024-09-27 13:45:00,162.32,162.45,162.25,162.41,12634.0,160.9467,161.0756,160.8772,161.0359,12634.0
2024-09-27 13:50:00,162.59,162.61,162.48,162.61,21427.0,161.2144,161.2342,161.1053,161.2342,21427.0
2024-09-27 13:55:00,162.58,162.72,162.48,162.71,11271.0,161.2045,161.3433,161.1053,161.3334,11271.0
2024-09-27 14:00:00,162.7,162.9,162.44,162.45,25081.0,161.3234,161.5217,161.0656,161.0756,25081.0
2024-09-27 14:05:00,162.45,162.47,162.28,162.39,10146.0,161.0756,161.0954,160.907,161.0161,10146.0
2024-09-27 14:10:00,162.41,162.44,162.32,162.34,4063.0,161.0359,161.0656,160.9467,160.9665,4063.0
2024-09-27 14:15:00,162.35,162.48,162.19,162.2,13367.0,160.9764,161.1053,160.8178,160.8277,13367.0
2024-09-27 14:20:00,162.28,162.4,162.27,162.29,11840.0,160.907,161.026,160.8971,160.9169,11840.0
2024-09-27 14:25:00,162.28,162.32,161.66,161.67,28536.0,160.907,160.9467,160.2922,160.3022,28536.0
2024-09-27 14:30:00,161.71,161.72,161.0,161.48,48563.0,160.3418,160.3517,159.6378,160.1138,48563.0
2024-09-27 14:35:00,161.53,161.55,161.19,161.44,26470.0,160.1633,160.1832,159.8262,160.0741,26470.0
2024-09-27 14:40:00,161.42,161.82,161.34,161.77,24130.0,160.0543,160.4509,159.9749,160.4013,24130.0
2024-09-27 14:45:00,161.78,162.25,161.76,162.22,27344.0,160.4112,160.8772,160.3914,160.8475,27344.0
2024-09-27 14:50:00,162.14,162.28,161.97,162.21,19080.0,160.7682,160.907,160.5996,160.8376,19080.0
2024-09-27 14:55:00,162.21,162.65,162.21,162.49,18532.0,160.8376,161.2739,160.8376,161.1152,18532.0
2024-09-27 15:00:00,162.52,162.55,162.32,162.51,13246.0,161.145,161.1747,160.9467,161.135,13246.0
2024-09-27 15:05:00,162.52,162.59,162.27,162.34,38332.0,161.145,161.2144,160.8971,160.9665,38332.0
2024-09-27 15:10:00,162.37,162.48,162.23,162.33,14213.0,160.9962,161.1053,160.8574,160.9566,14213.0
2024-09-27 15:15:00,162.4,162.6,162.36,162.47,28065.0,161.026,161.2243,160.9863,161.0954,28065.0
2024-09-27 15:20:00,162.47,162.49,162.17,162.19,11612.0,161.0954,161.1152,160.7979,160.8178,11612.0
2024-09-27 15:25:00,162.23,162.35,162.04,162.31,11543.0,160.8574,160.9764,160.669,160.9367,11543.0
2024-09-27 15:30:00,162.3,162.4,162.21,162.35,15990.0,160.9268,161.026,160.8376,160.9764,15990.0
2024-09-27 15:35:00,162.32,162.34,162.18,162.18,11864.0,160.9467,160.9665,160.8078,160.8078,11864.0
2024-09-27 15:40:00,162.17,162.17,162.0,162.05,28159.0,160.7979,160.7979,160.6294,160.6789,28159.0
2024-09-27 15:45:00,162.03,162.13,161.89,161.89,17171.0,160.6591,160.7583,160.5203,160.5203,17171.0
2024-09-27 15:50:00,161.85,162.38,161.81,162.16,42998.0,160.4806,161.0061,160.441,160.788,42998.0
2024-09-27 15:55:00,162.19,162.35,161.75,161.8,70896.0,160.8178,160.9764,160.3815,160.4311,70896.0
2024-09-30 09:30:00,160.93,161.62,160.93,161.5,147525.0,159.5684,160.2526,159.5684,160.1336,147525.0
2024-09-30 09:35:00,161.5,161.85,161.41,161.57,67666.0,160.1336,160.4806,160.0444,160.203,67666.0
2024-09-30 09:40:00,161.59,161.67,161.25,161.45,41937.0,160.2228,160.3022,159.8857,160.084,41937.0
2024-09-30 09:45:00,161.42,161.65,161.4,161.61,30931.0,160.0543,160.2823,160.0344,160.2427,30931.0
2024-09-30 09:50:00,161.62,161.67,161.38,161.4,11871.0,160.2526,160.3022,160.0146,160.0344,11871.0
2024-09-30 09:55:00,161.38,161.42,161.15,161.15,17124.0,160.0146,160.0543,159.7866,159.7866,17124.0
2024-09-30 10:00:00,161.12,161.48,161.0,161.27,32202.0,159.7568,160.1138,159.6378,159.9055,32202.0
2024-09-30 10:05:00,161.16,161.5,161.16,161.38,49932.0,159.7965,160.1336,159.7965,160.0146,49932.0
2024-09-30 10:10:00,161.36,161.42,161.15,161.15,32404.0,159.9948,160.0543,159.7866,159.7866,32404.0
2024-09-30 10:15:00,161.14,161.24,160.98,161.09,20423.0,159.7766,159.8758,159.618,159.7271,20423.0
2024-09-30 10:20:00,161.09,161.23,160.95,160.96,13576.0,159.7271,159.8659,159.5882,159.5982,13576.0
2024-09-30 10:25:00,160.97,161.37,160.81,161.37,29380.0,159.6081,160.0047,159.4494,160.0047,29380.0
2024-09-30 10:30:00,161.39,161.8,161.34,161.73,30314.0,160.0245,160.4311,159.9749,160.3616,30314.0
2024-09-30 10:35:00,161.73,161.84,161.39,161.75,9600.0,160.3616,160.4707,160.0245,160.3815,9600.0
2024-09-30 10:40:00,161.72,161.84,161.61,161.61,15876.0,160.3517,160.4707,160.2427,160.2427,15876.0
2024-09-30 10:45:00,161.73,161.94,161.71,161.85,14472.0,160.3616,160.5699,160.3418,160.4806,14472.0
2024-09-30 10:50:00,161.81,161.83,161.63,161.7,19001.0,160.441,160.4608,160.2625,160.3319,19001.0
2024-09-30 10:55:00,161.68,161.78,161.6,161.69,7983.0,160.3121,160.4112,160.2327,160.322,7983.0
2024-09-30 11:00:00,161.71,162.01,161.66,162.01,13673.0,160.3418,160.6393,160.2922,160.6393,13673.0
2024-09-30 11:05:00,161.95,162.03,161.55,161.55,9831.0,160.5798,160.6591,160.1832,160.1832,9831.0
2024-09-30 11:10:00,161.61,161.97,161.55,161.92,10652.0,160.2427,160.5996,160.1832,160.55,10652.0
2024-09-30 11:15:00,161.94,162.06,161.87,161.87,9135.0,160.5699,160.6889,160.5005,160.5005,9135.0
2024-09-30 11:20:00,161.94,162.05,161.94,161.95,1088.0,160.5699,160.6789,160.5699,160.5798,1088.0
2024-09-30 11:25:00,161.95,161.96,161.72,161.91,7551.0,160.5798,160.5897,160.3517,160.5401,7551.0
2024-09-30 11:30:00,161.98,162.11,161.76,161.79,6199.0,160.6095,160.7384,160.3914,160.4211,6199.0
2024-09-30 11:35:00,161.78,161.82,161.49,161.5,24942.0,160.4112,160.4509,160.1237,160.1336,24942.0
2024-09-30 11:40:00,161.51,161.71,161.27,161.68,18073.0,160.1435,160.3418,159.9055,160.3121,18073.0
2024-09-30 11:45:00,161.63,161.95,161.63,161.9,7516.0,160.2625,160.5798,160.2625,160.5302,7516.0
2024-09-30 11:50:00,161.85,161.95,161.81,161.85,4876.0,160.4806,160.5798,160.441,160.4806,4876.0
2024-09-30 11:55:00,161.93,161.97,161.9,161.93,7969.0,160.56,160.5996,160.5302,160.56,7969.0
2024-09-30 12:00:00,161.94,162.12,161.94,162.1,17056.0,160.5699,160.7483,160.5699,160.7285,17056.0
2024-09-30 12:05:00,162.1,162.49,162.1,162.23,19540.0,160.7285,161.1152,160.7285,160.8574,19540.0
2024-09-30 12:10:00,162.39,162.5,162.0,162.32,22842.0,161.0161,161.1251,160.6294,160.9467,22842.0
2024-09-30 12:15:00,162.36,162.46,162.27,162.29,19886.0,160.9863,161.0855,160.8971,160.9169,19886.0
2024-09-30 12:20:00,162.23,162.49,162.2,162.23,7802.0,160.8574,161.1152,160.8277,160.8574,7802.0
2024-09-30 12:25:00,162.19,162.32,162.19,162.19,4981.0,160.8178,160.9467,160.8178,160.8178,4981.0
2024-09-30 12:30:00,162.18,162.25,162.06,162.08,7897.0,160.8078,160.8772,160.6889,160.7087,7897.0
2024-09-30 12:35:00,162.05,162.23,162.03,162.14,4264.0,160.6789,160.8574,160.6591,160.7682,4264.0
2024-09-30 12:40:00,162.06,162.06,161.92,161.97,20230.0,160.6889,160.6889,160.55,160.5996,20230.0
2024-09-30 12:45:00,161.92,162.04,161.9,162.0,6418.0,160.55,160.669,160.5302,160.6294,6418.0
2024-09-30 12:50:00,162.11,162.11,161.93,161.96,1810.0,160.7384,160.7384,160.56,160.5897,1810.0
2024-09-30 12:55:00,161.98,162.0,161.96,161.98,803.0,160.6095,160.6294,160.5897,160.6095,803.0
2024-09-30 13:00:00,161.86,161.91,161.74,161.77,9521.0,160.4905,160.5401,160.3716,160.4013,9521.0
2024-09-30 13:05:00,161.81,161.91,161.72,161.74,15481.0,160.441,160.5401,160.3517,160.3716,15481.0
2024-09-30 13:10:00,161.71,161.84,161.34,161.47,46650.0,160.3418,160.4707,159.9749,160.1038,46650.0
2024-09-30 13:15:00,161.49,161.78,161.4,161.74,40172.0,160.1237,160.4112,160.0344,160.3716,40172.0
2024-09-30 13:20:00,161.68,161.89,161.68,161.75,14558.0,160.3121,160.5203,160.3121,160.3815,14558.0
2024-09-30 13:25:00,161.81,161.84,161.52,161.52,6370.0,160.441,160.4707,160.1534,160.1534,6370.0
2024-09-30 13:30:00,161.49,161.64,161.45,161.58,9640.0,160.1237,160.2724,160.084,160.2129,9640.0
2024-09-30 13:35:00,161.56,161.69,161.54,161.58,4458.0,160.1931,160.322,160.1733,160.2129,4458.0
2024-09-30 13:40:00,161.64,161.7,161.6,161.65,6675.0,160.2724,160.3319,160.2327,160.2823,6675.0
2024-09-30 13:45:00,161.61,161.73,161.52,161.72,5666.0,160.2427,160.3616,160.1534,160.3517,5666.0
2024-09-30 13:50:00,161.74,161.77,161.69,161.74,2034.0,160.3716,160.4013,160.322,160.3716,2034.0
2024-09-30 13:55:00,161.74,162.05,161.5,161.96,35456.0,160.3716,160.6789,160.1336,160.5897,35456.0
2024-09-30 14:00:00,161.91,161.97,161.72,161.81,7884.0,160.5401,160.5996,160.3517,160.441,7884.0
2024-09-30 14:05:00,161.8,161.8,161.42,161.67,10744.0,160.4311,160.4311,160.0543,160.3022,10744.0
2024-09-30 14:10:00,161.64,161.64,160.94,161.0,35881.0,160.2724,160.2724,159.5783,159.6378,35881.0
2024-09-30 14:15:00,160.99,160.99,160.08,160.12,82256.0,159.6279,159.6279,158.7256,158.7653,82256.0
2024-09-30 14:20:00,160.09,160.15,159.02,159.3,108816.0,158.7355,158.795,157.6746,157.9522,108816.0
2024-09-30 14:25:00,159.31,160.06,159.13,159.99,85582.0,157.9621,158.7058,157.7836,158.6364,85582.0
2024-09-30 14:30:00,159.96,160.55,159.51,160.29,53066.0,158.6066,159.1916,158.1604,158.9338,53066.0
2024-09-30 14:35:00,160.34,161.08,160.28,160.96,73238.0,158.9834,159.7171,158.9239,159.5982,73238.0
2024-09-30 14:40:00,160.97,161.33,160.86,161.2,60371.0,159.6081,159.965,159.499,159.8361,60371.0
2024-09-30 14:45:00,161.21,161.5,161.12,161.2,40300.0,159.846,160.1336,159.7568,159.8361,40300.0
2024-09-30 14:50:00,161.23,161.57,161.01,161.55,18100.0,159.8659,160.203,159.6477,160.1832,18100.0
2024-09-30 14:55:00,161.48,161.5,161.1,161.15,23014.0,160.1138,160.1336,159.737,159.7866,23014.0
2024-09-30 15:00:00,161.01,161.01,160.54,160.92,38915.0,159.6477,159.6477,159.1817,159.5585,38915.0
2024-09-30 15:05:00,160.91,161.16,160.88,160.95,12429.0,159.5486,159.7965,159.5188,159.5882,12429.0
2024-09-30 15:10:00,160.96,161.0,160.68,160.95,11875.0,159.5982,159.6378,159.3205,159.5882,11875.0
2024-09-30 15:15:00,160.85,161.42,160.85,161.39,12395.0,159.4891,160.0543,159.4891,160.0245,12395.0
2024-09-30 15:20:00,161.38,161.42,161.1,161.25,22313.0,160.0146,160.0543,159.737,159.8857,22313.0
2024-09-30 15:25:00,161.25,161.39,161.13,161.35,29242.0,159.8857,160.0245,159.7667,159.9849,29242.0
2024-09-30 15:30:00,161.3,161.65,161.28,161.39,20209.0,159.9353,160.2823,159.9155,160.0245,20209.0
2024-09-30 15:35:00,161.35,161.99,161.33,161.92,24389.0,159.9849,160.6194,159.965,160.55,24389.0
2024-09-30 15:40:00,161.88,162.28,161.76,162.23,36810.0,160.5104,160.907,160.3914,160.8574,36810.0
2024-09-30 15:45:00,162.27,162.95,162.27,162.65,107543.0,160.8971,161.5713,160.8971,161.2739,107543.0
2024-09-30 15:50:00,162.63,163.68,162.63,163.53,140997.0,161.254,162.2951,161.254,162.1464,140997.0
2024-09-30 15:55:00,163.57,164.31,163.5,163.97,258520.0,162.1861,162.9198,162.1167,162.5827,258520.0
2024-10-01 09:30:00,163.39,163.47,161.2,161.42,166566.0,162.0076,162.0869,159.8361,160.0543,166566.0
2024-10-01 09:35:00,161.25,161.47,160.25,160.86,117592.0,159.8857,160.1038,158.8942,159.499,117592.0
2024-10-01 09:40:00,160.74,161.09,160.3,160.56,104320.0,159.38,159.7271,158.9437,159.2015,104320.0
2024-10-01 09:45:00,160.6,160.6,159.59,159.85,105113.0,159.2412,159.2412,158.2398,158.4976,105113.0
2024-10-01 09:50:00,159.8,160.0,159.33,159.7,103552.0,158.448,158.6463,157.9819,158.3488,103552.0
2024-10-01 09:55:00,159.75,160.18,159.2,159.97,75225.0,158.3984,158.8248,157.853,158.6165,75225.0
2024-10-01 10:00:00,159.88,160.69,159.4,160.2,90854.0,158.5273,159.3304,158.0514,158.8446,90854.0
2024-10-01 10:05:00,160.08,160.09,158.63,158.65,132209.0,158.7256,158.7355,157.2879,157.3077,132209.0
2024-10-01 10:10:00,158.71,159.0,157.96,158.5,122363.0,157.3672,157.6547,156.6235,157.159,122363.0
2024-10-01 10:15:00,158.37,158.52,157.95,158.05,61249.0,157.0301,157.1788,156.6136,156.7128,61249.0
2024-10-01 10:20:00,158.08,159.48,158.08,158.93,57590.0,156.7425,158.1307,156.7425,157.5853,57590.0
2024-10-01 10:25:00,159.05,159.05,157.75,158.3,64519.0,157.7043,157.7043,156.4153,156.9607,64519.0
2024-10-01 10:30:00,158.38,158.6,157.6,158.27,65160.0,157.04,157.2581,156.2666,156.9309,65160.0
2024-10-01 10:35:00,158.21,159.1,157.99,158.88,34192.0,156.8714,157.7539,156.6533,157.5358,34192.0
2024-10-01 10:40:00,158.9,159.38,158.79,158.99,44239.0,157.5556,158.0315,157.4465,157.6448,44239.0
2024-10-01 10:45:00,159.05,159.27,158.55,158.64,32503.0,157.7043,157.9225,157.2085,157.2978,32503.0
2024-10-01 10:50:00,158.7,158.78,158.26,158.34,21258.0,157.3573,157.4366,156.921,157.0003,21258.0
2024-10-01 10:55:00,158.4,158.95,158.4,158.81,18955.0,157.0598,157.6052,157.0598,157.4663,18955.0
2024-10-01 11:00:00,158.76,158.82,158.39,158.59,12780.0,157.4168,157.4763,157.0499,157.2482,12780.0
2024-10-01 11:05:00,158.38,158.45,157.27,157.27,57444.0,157.04,157.1094,155.9394,155.9394,57444.0
2024-10-01 11:10:00,157.38,157.43,157.2,157.29,33746.0,156.0484,156.098,155.87,155.9592,33746.0
2024-10-01 11:15:00,157.22,157.53,157.05,157.53,25864.0,155.8898,156.1972,155.7212,156.1972,25864.0
2024-10-01 11:20:00,157.48,158.0,157.38,157.68,29578.0,156.1476,156.6632,156.0484,156.3459,29578.0
2024-10-01 11:25:00,157.65,158.79,157.65,158.73,37965.0,156.3162,157.4465,156.3162,157.387,37965.0
2024-10-01 11:30:00,158.66,159.27,158.46,159.1,74038.0,157.3176,157.9225,157.1193,157.7539,74038.0
2024-10-01 11:35:00,159.07,159.5,158.97,159.49,22234.0,157.7241,158.1505,157.625,158.1406,22234.0
2024-10-01 11:40:00,159.53,160.0,159.37,159.61,40951.0,158.1803,158.6463,158.0216,158.2596,40951.0
2024-10-01 11:45:00,159.42,159.58,159.11,159.4,27095.0,158.0712,158.2298,157.7638,158.0514,27095.0
2024-10-01 11:50:00,159.37,159.66,159.37,159.47,22413.0,158.0216,158.3092,158.0216,158.1208,22413.0
2024-10-01 11:55:00,159.52,159.63,159.09,159.09,13345.0,158.1703,158.2794,157.744,157.744,13345.0
2024-10-01 12:00:00,159.0,159.75,158.83,159.64,25958.0,157.6547,158.3984,157.4862,158.2893,25958.0
2024-10-01 12:05:00,159.67,159.94,159.65,159.73,13728.0,158.3191,158.5868,158.2992,158.3786,13728.0
2024-10-01 12:10:00,159.75,160.12,159.29,159.38,45476.0,158.3984,158.7653,157.9423,158.0315,45476.0
2024-10-01 12:15:00,159.43,159.72,159.37,159.48,11727.0,158.0811,158.3687,158.0216,158.1307,11727.0
2024-10-01 12:20:00,159.54,159.77,159.25,159.4,17306.0,158.1902,158.4182,157.9026,158.0514,17306.0
2024-10-01 12:25:00,159.41,159.57,158.93,159.46,37984.0,158.0613,158.2199,157.5853,158.1109,37984.0
2024-10-01 12:30:00,159.43,159.5,158.25,159.16,51292.0,158.0811,158.1505,156.9111,157.8134,51292.0
2024-10-01 12:35:00,159.05,159.47,158.62,158.62,23312.0,157.7043,158.1208,157.278,157.278,23312.0
2024-10-01 12:40:00,158.77,158.92,158.18,158.2,37882.0,157.4267,157.5754,156.8417,156.8615,37882.0
2024-10-01 12:45:00,158.24,158.24,157.55,158.0,49039.0,156.9012,156.9012,156.217,156.6632,49039.0
2024-10-01 12:50:00,158.11,159.45,158.11,159.14,64069.0,156.7723,158.1009,156.7723,157.7936,64069.0
2024-10-01 12:55:00,159.1,159.55,158.46,159.05,38395.0,157.7539,158.2001,157.1193,157.7043,38395.0
2024-10-01 13:00:00,159.11,159.11,158.31,158.31,14728.0,157.7638,157.7638,156.9706,156.9706,14728.0
2024-10-01 13:05:00,158.24,158.38,157.96,158.26,40677.0,156.9012,157.04,156.6235,156.921,40677.0
2024-10-01 13:10:00,158.28,158.46,157.9,157.95,13590.0,156.9408,157.1193,156.564,156.6136,13590.0
2024-10-01 13:15:00,157.99,157.99,157.44,157.45,15009.0,156.6533,156.6533,156.1079,156.1179,15009.0
2024-10-01 13:20:00,157.58,157.95,157.41,157.6,16044.0,156.2468,156.6136,156.0782,156.2666,16044.0
2024-10-01 13:25:00,157.43,157.61,157.3,157.4,14893.0,156.098,156.2765,155.9691,156.0683,14893.0
2024-10-01 13:30:00,157.39,158.62,157.3,158.46,43835.0,156.0584,157.278,155.9691,157.1193,43835.0
2024-10-01 13:35:00,158.3,158.37,157.89,158.19,19588.0,156.9607,157.0301,156.5541,156.8516,19588.0
2024-10-01 13:40:00,158.07,158.9,158.05,158.82,17914.0,156.7326,157.5556,156.7128,157.4763,17914.0
2024-10-01 13:45:00,158.88,159.11,158.67,158.67,22377.0,157.5358,157.7638,157.3275,157.3275,22377.0
2024-10-01 13:50:00,158.68,159.08,158.66,159.08,8220.0,157.3374,157.7341,157.3176,157.7341,8220.0
2024-10-01 13:55:00,159.1,159.95,159.1,159.92,33192.0,157.7539,158.5967,157.7539,158.567,33192.0
2024-10-01 14:00:00,160.0,160.49,159.97,160.27,106761.0,158.6463,159.1321,158.6165,158.914,106761.0
2024-10-01 14:05:00,160.25,160.52,160.15,160.41,35735.0,158.8942,159.1619,158.795,159.0528,35735.0
2024-10-01 14:10:00,160.36,160.63,160.24,160.6,30371.0,159.0032,159.271,158.8843,159.2412,30371.0
2024-10-01 14:15:00,160.61,161.07,160.57,160.77,52808.0,159.2511,159.7072,159.2115,159.4098,52808.0
2024-10-01 14:20:00,160.75,160.99,160.58,160.7,23946.0,159.3899,159.6279,159.2214,159.3404,23946.0
2024-10-01 14:25:00,160.75,160.94,160.61,160.92,23836.0,159.3899,159.5783,159.2511,159.5585,23836.0
2024-10-01 14:30:00,160.9,161.3,160.85,161.03,35301.0,159.5387,159.9353,159.4891,159.6676,35301.0
2024-10-01 14:35:00,161.1,161.1,160.57,160.87,25637.0,159.737,159.737,159.2115,159.5089,25637.0
2024-10-01 14:40:00,161.0,161.07,160.62,160.8,23633.0,159.6378,159.7072,159.261,159.4395,23633.0
2024-10-01 14:45:00,160.91,160.99,160.62,160.75,10119.0,159.5486,159.6279,159.261,159.3899,10119.0
2024-10-01 14:50:00,160.76,161.0,160.39,160.58,21597.0,159.3999,159.6378,159.033,159.2214,21597.0
2024-10-01 14:55:00,160.69,161.0,160.69,160.83,17272.0,159.3304,159.6378,159.3304,159.4693,17272.0
2024-10-01 15:00:00,160.84,160.86,160.55,160.61,10998.0,159.4792,159.499,159.1916,159.2511,10998.0
2024-10-01 15:05:00,160.62,160.9,160.46,160.78,7474.0,159.261,159.5387,159.1024,159.4197,7474.0
2024-10-01 15:10:00,160.77,160.77,160.26,160.4,16098.0,159.4098,159.4098,158.9041,159.0429,16098.0
2024-10-01 15:15:00,160.52,160.52,160.14,160.47,6698.0,159.1619,159.1619,158.7851,159.1123,6698.0
2024-10-01 15:20:00,160.41,160.79,160.41,160.66,19794.0,159.0528,159.4296,159.0528,159.3007,19794.0
2024-10-01 15:25:00,160.77,160.9,160.66,160.72,9483.0,159.4098,159.5387,159.3007,159.3602,9483.0
2024-10-01 15:30:00,160.72,160.72,159.93,159.93,40642.0,159.3602,159.3602,158.5769,158.5769,40642.0
2024-10-01 15:35:00,159.98,160.1,159.56,159.94,38806.0,158.6265,158.7454,158.21,158.5868,38806.0
2024-10-01 15:40:00,160.03,160.23,159.85,159.93,20441.0,158.676,158.8743,158.4976,158.5769,20441.0
2024-10-01 15:45:00,159.78,159.88,159.53,159.65,42115.0,158.4281,158.5273,158.1803,158.2992,42115.0
2024-10-01 15:50:00,159.75,159.82,159.11,159.32,46465.0,158.3984,158.4678,157.7638,157.972,46465.0
2024-10-01 15:55:00,159.29,159.73,159.17,159.4,152997.0,157.9423,158.3786,157.8233,158.0514,152997.0
2024-10-02 09:30:00,158.51,158.52,157.5,157.75,137808.0,157.1689,157.1788,156.1674,156.4153,137808.0
2024-10-02 09:35:00,157.75,157.88,156.94,157.15,83199.0,156.4153,156.5442,155.6122,155.8204,83199.0
2024-10-02 09:40:00,157.14,157.14,156.44,156.52,93343.0,155.8105,155.8105,155.1164,155.1957,93343.0
2024-10-02 09:45:00,156.48,158.24,156.44,158.08,103737.0,155.1561,156.9012,155.1164,156.7425,103737.0
2024-10-02 09:50:00,158.1,158.33,157.87,158.19,65535.0,156.7624,156.9904,156.5343,156.8516,65535.0
2024-10-02 09:55:00,158.09,158.36,157.89,158.0,68282.0,156.7524,157.0202,156.5541,156.6632,68282.0
2024-10-02 10:00:00,157.94,159.0,157.84,158.51,85408.0,156.6037,157.6547,156.5046,157.1689,85408.0
2024-10-02 10:05:00,158.44,158.6,158.29,158.43,25925.0,157.0995,157.2581,156.9507,157.0896,25925.0
2024-10-02 10:10:00,158.39,158.85,158.39,158.65,35494.0,157.0499,157.506,157.0499,157.3077,35494.0
2024-10-02 10:15:00,158.61,159.21,158.45,159.07,30141.0,157.268,157.863,157.1094,157.7241,30141.0
2024-10-02 10:20:00,159.15,159.45,158.2,158.3,51033.0,157.8035,158.1009,156.8615,156.9607,51033.0
2024-10-02 10:25:00,158.24,159.08,158.22,159.08,53609.0,156.9012,157.7341,156.8813,157.7341,53609.0
2024-10-02 10:30:00,158.98,159.53,158.73,159.16,56312.0,157.6349,158.1803,157.387,157.8134,56312.0
2024-10-02 10:35:00,159.08,159.36,158.85,159.19,47221.0,157.7341,158.0117,157.506,157.8431,47221.0
2024-10-02 10:40:00,159.14,159.58,159.14,159.38,40101.0,157.7936,158.2298,157.7936,158.0315,40101.0
2024-10-02 10:45:00,159.3,160.14,159.21,160.07,43533.0,157.9522,158.7851,157.863,158.7157,43533.0
2024-10-02 10:50:00,160.15,160.16,159.0,159.04,59975.0,158.795,158.8049,157.6547,157.6944,59975.0
2024-10-02 10:55:00,158.95,159.41,158.91,158.96,37702.0,157.6052,158.0613,157.5655,157.6151,37702.0
2024-10-02 11:00:00,158.97,159.7,158.9,159.6,32851.0,157.625,158.3488,157.5556,158.2497,32851.0
2024-10-02 11:05:00,159.57,159.73,159.19,159.39,50006.0,158.2199,158.3786,157.8431,158.0414,50006.0
2024-10-02 11:10:00,159.42,159.73,159.27,159.51,25875.0,158.0712,158.3786,157.9225,158.1604,25875.0
2024-10-02 11:15:00,159.56,160.28,159.56,160.23,41353.0,158.21,158.9239,158.21,158.8743,41353.0
2024-10-02 11:20:00,160.18,160.22,159.55,159.67,20015.0,158.8248,158.8644,158.2001,158.3191,20015.0
2024-10-02 11:25:00,159.77,160.05,159.67,160.02,19838.0,158.4182,158.6959,158.3191,158.6661,19838.0
2024-10-02 11:30:00,160.13,160.25,159.87,160.09,27056.0,158.7752,158.8942,158.5174,158.7355,27056.0
2024-10-02 11:35:00,160.07,160.22,159.92,160.11,17936.0,158.7157,158.8644,158.567,158.7554,17936.0
2024-10-02 11:40:00,160.04,160.3,160.04,160.3,17329.0,158.6859,158.9437,158.6859,158.9437,17329.0
2024-10-02 11:45:00,160.33,160.33,160.06,160.25,11405.0,158.9735,158.9735,158.7058,158.8942,11405.0
2024-10-02 11:50:00,160.28,160.29,159.77,160.05,28120.0,158.9239,158.9338,158.4182,158.6959,28120.0
2024-10-02 11:55:00,159.93,160.08,159.77,159.99,11261.0,158.5769,158.7256,158.4182,158.6364,11261.0
2024-10-02 12:00:00,160.0,160.19,159.99,160.08,8760.0,158.6463,158.8347,158.6364,158.7256,8760.0
2024-10-02 12:05:00,160.08,160.26,159.91,159.92,18012.0,158.7256,158.9041,158.557,158.567,18012.0
2024-10-02 12:10:00,160.03,160.24,160.03,160.08,13970.0,158.676,158.8843,158.676,158.7256,13970.0
2024-10-02 12:15:00,160.03,160.05,159.59,159.63,21056.0,158.676,158.6959,158.2398,158.2794,21056.0
2024-10-02 12:20:00,159.64,160.04,159.48,160.0,20252.0,158.2893,158.6859,158.1307,158.6463,20252.0
2024-10-02 12:25:00,160.09,160.22,159.99,160.0,19803.0,158.7355,158.8644,158.6364,158.6463,19803.0
2024-10-02 12:30:00,159.96,159.96,159.52,159.52,14284.0,158.6066,158.6066,158.1703,158.1703,14284.0
2024-10-02 12:35:00,159.5,159.68,159.45,159.61,9560.0,158.1505,158.329,158.1009,158.2596,9560.0
2024-10-02 12:40:00,159.6,159.62,159.43,159.46,14913.0,158.2497,158.2695,158.0811,158.1109,14913.0
2024-10-02 12:45:00,159.43,159.53,159.21,159.24,28206.0,158.0811,158.1803,157.863,157.8927,28206.0
2024-10-02 12:50:00,159.17,159.35,159.13,159.2,11940.0,157.8233,158.0018,157.7836,157.853,11940.0
2024-10-02 12:55:00,159.28,159.28,158.65,158.66,35486.0,157.9324,157.9324,157.3077,157.3176,35486.0
2024-10-02 13:00:00,158.56,158.96,158.56,158.78,17262.0,157.2185,157.6151,157.2185,157.4366,17262.0
2024-10-02 13:05:00,158.81,158.81,158.61,158.67,15357.0,157.4663,157.4663,157.268,157.3275,15357.0
2024-10-02 13:10:00,158.82,158.88,158.47,158.77,22986.0,157.4763,157.5358,157.1292,157.4267,22986.0
2024-10-02 13:15:00,158.72,158.88,158.65,158.82,11419.0,157.3771,157.5358,157.3077,157.4763,11419.0
2024-10-02 13:20:00,158.78,158.94,158.7,158.7,9689.0,157.4366,157.5952,157.3573,157.3573,9689.0
2024-10-02 13:25:00,158.68,159.32,158.64,159.11,32698.0,157.3374,157.972,157.2978,157.7638,32698.0
2024-10-02 13:30:00,159.0,159.15,158.52,158.52,25763.0,157.6547,157.8035,157.1788,157.1788,25763.0
2024-10-02 13:35:00,158.51,159.04,158.36,158.95,26833.0,157.1689,157.6944,157.0202,157.6052,26833.0
2024-10-02 13:40:00,158.98,159.08,158.76,158.9,11449.0,157.6349,157.7341,157.4168,157.5556,11449.0
2024-10-02 13:45:00,158.82,159.43,158.82,159.4,28984.0,157.4763,158.0811,157.4763,158.0514,28984.0
2024-10-02 13:50:00,159.4,159.58,159.37,159.49,21323.0,158.0514,158.2298,158.0216,158.1406,21323.0
2024-10-02 13:55:00,159.56,159.69,159.44,159.64,20323.0,158.21,158.3389,158.091,158.2893,20323.0
2024-10-02 14:00:00,159.61,159.86,159.61,159.72,10486.0,158.2596,158.5075,158.2596,158.3687,10486.0
2024-10-02 14:05:00,159.67,159.7,159.61,159.7,6100.0,158.3191,158.3488,158.2596,158.3488,6100.0
2024-10-02 14:10:00,159.72,159.72,159.62,159.62,2434.0,158.3687,158.3687,158.2695,158.2695,2434.0
2024-10-02 14:15:00,159.64,159.78,159.6,159.68,7070.0,158.2893,158.4281,158.2497,158.329,7070.0
2024-10-02 14:20:00,159.69,159.69,159.34,159.34,23405.0,158.3389,158.3389,157.9919,157.9919,23405.0
2024-10-02 14:25:00,159.5,159.59,158.57,159.11,44516.0,158.1505,158.2398,157.2284,157.7638,44516.0
2024-10-02 14:30:00,159.12,159.4,158.91,159.35,11205.0,157.7737,158.0514,157.5655,158.0018,11205.0
2024-10-02 14:35:00,159.25,159.29,159.11,159.22,15401.0,157.9026,157.9423,157.7638,157.8729,15401.0
2024-10-02 14:40:00,159.3,159.51,159.3,159.51,10111.0,157.9522,158.1604,157.9522,158.1604,10111.0
2024-10-02 14:45:00,159.51,159.58,159.42,159.56,7100.0,158.1604,158.2298,158.0712,158.21,7100.0
2024-10-02 14:50:00,159.54,159.6,159.35,159.45,13456.0,158.1902,158.2497,158.0018,158.1009,13456.0
2024-10-02 14:55:00,159.36,159.55,159.36,159.52,5001.0,158.0117,158.2001,158.0117,158.1703,5001.0
2024-10-02 15:00:00,159.49,159.68,159.4,159.68,12780.0,158.1406,158.329,158.0514,158.329,12780.0
2024-10-02 15:05:00,159.66,159.75,159.53,159.67,49828.0,158.3092,158.3984,158.1803,158.3191,49828.0
2024-10-02 15:10:00,159.78,159.79,159.64,159.72,13163.0,158.4281,158.4381,158.2893,158.3687,13163.0
2024-10-02 15:15:00,159.72,159.77,159.64,159.76,10402.0,158.3687,158.4182,158.2893,158.4083,10402.0
2024-10-02 15:20:00,159.83,159.87,159.6,159.65,19257.0,158.4777,158.5174,158.2497,158.2992,19257.0
2024-10-02 15:25:00,159.65,159.79,159.6,159.76,16488.0,158.2992,158.4381,158.2497,158.4083,16488.0
2024-10-02 15:30:00,159.68,159.71,159.48,159.54,16138.0,158.329,158.3587,158.1307,158.1902,16138.0
2024-10-02 15:35:00,159.6,159.78,159.58,159.62,6544.0,158.2497,158.4281,158.2298,158.2695,6544.0
2024-10-02 15:40:00,159.58,159.81,159.45,159.76,13023.0,158.2298,158.4579,158.1009,158.4083,13023.0
2024-10-02 15:45:00,159.82,159.95,159.77,159.9,27033.0,158.4678,158.5967,158.4182,158.5471,27033.0
2024-10-02 15:50:00,159.9,159.91,159.52,159.58,45700.0,158.5471,158.557,158.1703,158.2298,45700.0
2024-10-02 15:55:00,159.52,159.77,159.32,159.39,79238.0,158.1703,158.4182,157.972,158.0414,79238.0
2024-10-03 09:30:00,158.18,158.76,157.99,158.75,65136.0,156.8417,157.4168,156.6533,157.4069,65136.0
2024-10-03 09:35:00,158.82,158.83,158.05,158.1,42634.0,157.4763,157.4862,156.7128,156.7624,42634.0
2024-10-03 09:40:00,158.12,158.52,157.87,158.07,37155.0,156.7822,157.1788,156.5343,156.7326,37155.0
2024-10-03 09:45:00,158.08,158.13,157.79,157.92,26610.0,156.7425,156.7921,156.455,156.5839,26610.0
2024-10-03 09:50:00,157.94,158.26,157.71,158.18,41052.0,156.6037,156.921,156.3757,156.8417,41052.0
2024-10-03 09:55:00,158.22,158.94,158.18,158.61,43987.0,156.8813,157.5952,156.8417,157.268,43987.0
2024-10-03 10:00:00,158.84,159.79,158.56,159.77,78266.0,157.4961,158.4381,157.2185,158.4182,78266.0
2024-10-03 10:05:00,159.75,160.02,159.74,160.01,47009.0,158.3984,158.6661,158.3885,158.6562,47009.0
2024-10-03 10:10:00,160.05,160.21,158.1,158.79,102539.0,158.6959,158.8545,156.7624,157.4465,102539.0
2024-10-03 10:15:00,158.85,159.8,158.66,159.14,80170.0,157.506,158.448,157.3176,157.7936,80170.0
2024-10-03 10:20:00,159.15,159.21,157.68,158.04,110928.0,157.8035,157.863,156.3459,156.7029,110928.0
2024-10-03 10:25:00,158.04,158.26,157.87,157.97,46943.0,156.7029,156.921,156.5343,156.6335,46943.0
2024-10-03 10:30:00,157.83,159.0,157.43,158.9,85202.0,156.4946,157.6547,156.098,157.5556,85202.0
2024-10-03 10:35:00,158.85,159.04,158.31,158.48,28818.0,157.506,157.6944,156.9706,157.1391,28818.0
2024-10-03 10:40:00,158.62,158.85,157.25,157.73,42137.0,157.278,157.506,155.9195,156.3955,42137.0
2024-10-03 10:45:00,157.68,158.82,157.6,158.14,27267.0,156.3459,157.4763,156.2666,156.802,27267.0
2024-10-03 10:50:00,158.34,159.02,158.26,158.95,18750.0,157.0003,157.6746,156.921,157.6052,18750.0
2024-10-03 10:55:00,158.73,158.84,157.51,157.6,32534.0,157.387,157.4961,156.1773,156.2666,32534.0
2024-10-03 11:00:00,157.5,157.75,157.22,157.41,31894.0,156.1674,156.4153,155.8898,156.0782,31894.0
2024-10-03 11:05:00,157.41,158.18,157.36,157.86,27078.0,156.0782,156.8417,156.0286,156.5244,27078.0
2024-10-03 11:10:00,157.97,158.0,157.75,158.0,5955.0,156.6335,156.6632,156.4153,156.6632,5955.0
2024-10-03 11:15:00,158.0,158.33,157.99,157.99,15182.0,156.6632,156.9904,156.6533,156.6533,15182.0
2024-10-03 11:20:00,157.98,158.63,157.98,158.48,10083.0,156.6434,157.2879,156.6434,157.1391,10083.0
2024-10-03 11:25:00,158.39,158.39,157.85,158.25,3452.0,157.0499,157.0499,156.5145,156.9111,3452.0
2024-10-03 11:30:00,158.3,158.82,158.29,158.71,13462.0,156.9607,157.4763,156.9507,157.3672,13462.0
2024-10-03 11:35:00,158.65,158.81,158.55,158.56,7930.0,157.3077,157.4663,157.2085,157.2185,7930.0
2024-10-03 11:40:00,158.8,159.33,158.79,159.06,38143.0,157.4564,157.9819,157.4465,157.7142,38143.0
2024-10-03 11:45:00,159.13,159.26,158.98,158.98,11574.0,157.7836,157.9125,157.6349,157.6349,11574.0
2024-10-03 11:50:00,159.05,159.5,159.05,159.28,21598.0,157.7043,158.1505,157.7043,157.9324,21598.0
2024-10-03 11:55:00,159.37,159.39,159.05,159.05,11857.0,158.0216,158.0414,157.7043,157.7043,11857.0
2024-10-03 12:00:00,159.13,159.18,158.99,159.0,11247.0,157.7836,157.8332,157.6448,157.6547,11247.0
2024-10-03 12:05:00,159.07,159.4,159.01,159.25,11073.0,157.7241,158.0514,157.6647,157.9026,11073.0
2024-10-03 12:10:00,159.37,159.42,159.25,159.37,5794.0,158.0216,158.0712,157.9026,158.0216,5794.0
2024-10-03 12:15:00,159.37,159.42,159.21,159.41,5005.0,158.0216,158.0712,157.863,158.0613,5005.0
2024-10-03 12:20:00,159.35,159.63,159.32,159.55,7707.0,158.0018,158.2794,157.972,158.2001,7707.0
2024-10-03 12:25:00,159.53,159.66,159.27,159.27,4876.0,158.1803,158.3092,157.9225,157.9225,4876.0
2024-10-03 12:30:00,159.27,159.27,158.7,158.91,8450.0,157.9225,157.9225,157.3573,157.5655,8450.0
2024-10-03 12:35:00,159.01,159.1,158.88,158.88,5727.0,157.6647,157.7539,157.5358,157.5358,5727.0
2024-10-03 12:40:00,158.7,158.8,157.89,158.16,27230.0,157.3573,157.4564,156.5541,156.8218,27230.0
2024-10-03 12:45:00,158.11,158.13,157.24,157.49,34226.0,156.7723,156.7921,155.9096,156.1575,34226.0
2024-10-03 12:50:00,157.45,157.53,156.93,157.08,42462.0,156.1179,156.1972,155.6023,155.751,42462.0
2024-10-03 12:55:00,157.1,157.8,157.08,157.32,65406.0,155.7708,156.4649,155.751,155.989,65406.0
2024-10-03 13:00:00,157.32,157.32,156.6,156.72,64680.0,155.989,155.989,155.275,155.394,64680.0
2024-10-03 13:05:00,156.79,157.26,156.76,157.12,43080.0,155.4634,155.9295,155.4337,155.7906,43080.0
2024-10-03 13:10:00,156.99,157.3,156.9,156.98,23652.0,155.6617,155.9691,155.5725,155.6518,23652.0
2024-10-03 13:15:00,156.92,157.1,156.84,156.87,10007.0,155.5923,155.7708,155.513,155.5428,10007.0
2024-10-03 13:20:00,156.91,157.83,156.91,157.57,59535.0,155.5824,156.4946,155.5824,156.2368,59535.0
2024-10-03 13:25:00,157.4,158.21,157.36,157.41,91258.0,156.0683,156.8714,156.0286,156.0782,91258.0
2024-10-03 13:30:00,157.35,158.0,157.3,157.98,26489.0,156.0187,156.6632,155.9691,156.6434,26489.0
2024-10-03 13:35:00,158.0,158.1,157.52,157.53,12238.0,156.6632,156.7624,156.1873,156.1972,12238.0
2024-10-03 13:40:00,157.59,157.72,157.12,157.68,12313.0,156.2567,156.3856,155.7906,156.3459,12313.0
2024-10-03 13:45:00,157.71,157.92,157.63,157.64,10819.0,156.3757,156.5839,156.2963,156.3062,10819.0
2024-10-03 13:50:00,157.51,157.81,157.51,157.67,2954.0,156.1773,156.4748,156.1773,156.336,2954.0
2024-10-03 13:55:00,157.74,157.93,157.72,157.91,7141.0,156.4054,156.5938,156.3856,156.574,7141.0
2024-10-03 14:00:00,157.98,158.0,157.68,157.92,3491.0,156.6434,156.6632,156.3459,156.5839,3491.0
2024-10-03 14:05:00,157.95,158.13,157.93,157.96,8982.0,156.6136,156.7921,156.5938,156.6235,8982.0
2024-10-03 14:10:00,157.91,158.1,157.88,157.98,4387.0,156.574,156.7624,156.5442,156.6434,4387.0
2024-10-03 14:15:00,158.0,158.13,157.84,158.13,7088.0,156.6632,156.7921,156.5046,156.7921,7088.0
2024-10-03 14:20:00,158.14,158.18,157.37,157.87,17996.0,156.802,156.8417,156.0385,156.5343,17996.0
2024-10-03 14:25:00,157.97,158.05,157.7,157.84,9320.0,156.6335,156.7128,156.3657,156.5046,9320.0
2024-10-03 14:30:00,157.82,157.82,157.59,157.81,5000.0,156.4847,156.4847,156.2567,156.4748,5000.0
2024-10-03 14:35:00,157.75,157.92,157.73,157.87,4250.0,156.4153,156.5839,156.3955,156.5343,4250.0
2024-10-03 14:40:00,157.96,158.02,157.87,157.88,7138.0,156.6235,156.683,156.5343,156.5442,7138.0
2024-10-03 14:45:00,157.95,157.98,157.8,157.84,3320.0,156.6136,156.6434,156.4649,156.5046,3320.0
2024-10-03 14:50:00,157.84,158.0,157.79,157.79,3094.0,156.5046,156.6632,156.455,156.455,3094.0
2024-10-03 14:55:00,157.97,158.0,157.64,157.68,3577.0,156.6335,156.6632,156.3062,156.3459,3577.0
2024-10-03 15:00:00,157.57,157.61,157.35,157.58,8358.0,156.2368,156.2765,156.0187,156.2468,8358.0
2024-10-03 15:05:00,157.56,157.56,157.18,157.42,37958.0,156.2269,156.2269,155.8501,156.0881,37958.0
2024-10-03 15:10:00,157.31,157.46,157.05,157.32,9842.0,155.979,156.1278,155.7212,155.989,9842.0
2024-10-03 15:15:00,157.33,157.49,157.29,157.43,6744.0,155.9989,156.1575,155.9592,156.098,6744.0
2024-10-03 15:20:00,157.42,157.71,157.38,157.66,19487.0,156.0881,156.3757,156.0484,156.3261,19487.0
2024-10-03 15:25:00,157.61,157.63,157.27,157.42,11524.0,156.2765,156.2963,155.9394,156.0881,11524.0
2024-10-03 15:30:00,157.45,157.75,157.39,157.7,35744.0,156.1179,156.4153,156.0584,156.3657,35744.0
2024-10-03 15:35:00,157.72,157.83,157.66,157.8,7830.0,156.3856,156.4946,156.3261,156.4649,7830.0
2024-10-03 15:40:00,157.75,157.76,157.41,157.46,17137.0,156.4153,156.4252,156.0782,156.1278,17137.0
2024-10-03 15:45:00,157.53,158.01,157.48,157.98,12010.0,156.1972,156.6731,156.1476,156.6434,12010.0
2024-10-03 15:50:00,157.98,158.3,157.71,158.14,35398.0,156.6434,156.9607,156.3757,156.802,35398.0
2024-10-03 15:55:00,158.17,158.93,158.04,158.49,65142.0,156.8318,157.5853,156.7029,157.1491,65142.0
2024-10-04 09:30:00,162.21,162.36,161.56,161.94,120288.0,160.8376,160.9863,160.1931,160.5699,120288.0
2024-10-04 09:35:00,162.0,162.51,161.31,161.88,81092.0,160.6294,161.135,159.9452,160.5104,81092.0
2024-10-04 09:40:00,161.87,162.28,161.74,161.76,50710.0,160.5005,160.907,160.3716,160.3914,50710.0
2024-10-04 09:45:00,161.88,162.15,161.8,161.99,29956.0,160.5104,160.7781,160.4311,160.6194,29956.0
2024-10-04 09:50:00,161.97,162.11,161.13,161.13,36706.0,160.5996,160.7384,159.7667,159.7667,36706.0
2024-10-04 09:55:00,161.17,161.35,160.14,160.33,133863.0,159.8064,159.9849,158.7851,158.9735,133863.0
2024-10-04 10:00:00,160.32,160.96,160.1,160.71,62349.0,158.9636,159.5982,158.7454,159.3503,62349.0
2024-10-04 10:05:00,160.75,161.17,159.47,159.66,95561.0,159.3899,159.8064,158.1208,158.3092,95561.0
2024-10-04 10:10:00,159.44,160.18,159.2,160.09,51452.0,158.091,158.8248,157.853,158.7355,51452.0
2024-10-04 10:15:00,159.88,161.02,159.88,160.62,57052.0,158.5273,159.6577,158.5273,159.261,57052.0
2024-10-04 10:20:00,160.47,160.52,159.4,159.65,55938.0,159.1123,159.1619,158.0514,158.2992,55938.0
2024-10-04 10:25:00,159.85,159.92,158.85,159.23,67879.0,158.4976,158.567,157.506,157.8828,67879.0
2024-10-04 10:30:00,159.1,159.34,158.7,159.14,93264.0,157.7539,157.9919,157.3573,157.7936,93264.0
2024-10-04 10:35:00,159.11,159.41,158.71,158.86,34894.0,157.7638,158.0613,157.3672,157.5159,34894.0
2024-10-04 10:40:00,158.89,159.71,158.86,159.71,52955.0,157.5457,158.3587,157.5159,158.3587,52955.0
2024-10-04 10:45:00,159.67,159.79,159.19,159.64,27374.0,158.3191,158.4381,157.8431,158.2893,27374.0
2024-10-04 10:50:00,159.64,160.28,159.63,159.91,39007.0,158.2893,158.9239,158.2794,158.557,39007.0
2024-10-04 10:55:00,160.0,160.27,159.83,160.23,33090.0,158.6463,158.914,158.4777,158.8743,33090.0
2024-10-04 11:00:00,160.35,160.68,160.27,160.47,38601.0,158.9933,159.3205,158.914,159.1123,38601.0
2024-10-04 11:05:00,160.6,160.85,160.46,160.46,26930.0,159.2412,159.4891,159.1024,159.1024,26930.0
2024-10-04 11:10:00,160.58,160.7,159.87,159.87,35477.0,159.2214,159.3404,158.5174,158.5174,35477.0
2024-10-04 11:15:00,159.89,160.3,159.76,160.07,17984.0,158.5372,158.9437,158.4083,158.7157,17984.0
2024-10-04 11:20:00,159.8,159.8,159.0,159.33,28369.0,158.448,158.448,157.6547,157.9819,28369.0
2024-10-04 11:25:00,159.25,159.3,158.82,159.21,26374.0,157.9026,157.9522,157.4763,157.863,26374.0
2024-10-04 11:30:00,159.02,159.29,158.8,159.28,56663.0,157.6746,157.9423,157.4564,157.9324,56663.0
2024-10-04 11:35:00,159.24,159.44,159.21,159.31,11518.0,157.8927,158.091,157.863,157.9621,11518.0
2024-10-04 11:40:00,159.38,159.97,159.38,159.72,24985.0,158.0315,158.6165,158.0315,158.3687,24985.0
2024-10-04 11:45:00,159.68,159.7,159.37,159.45,21799.0,158.329,158.3488,158.0216,158.1009,21799.0
2024-10-04 11:50:00,159.43,160.25,159.42,160.15,21844.0,158.0811,158.8942,158.0712,158.795,21844.0
2024-10-04 11:55:00,160.22,160.6,160.22,160.6,52736.0,158.8644,159.2412,158.8644,159.2412,52736.0
2024-10-04 12:00:00,160.62,160.88,160.6,160.68,23204.0,159.261,159.5188,159.2412,159.3205,23204.0
2024-10-04 12:05:00,160.72,160.83,159.92,159.92,40135.0,159.3602,159.4693,158.567,158.567,40135.0
2024-10-04 12:10:00,160.02,160.34,159.97,160.09,15353.0,158.6661,158.9834,158.6165,158.7355,15353.0
2024-10-04 12:15:00,160.05,160.39,160.04,160.39,25452.0,158.6959,159.033,158.6859,159.033,25452.0
2024-10-04 12:20:00,160.38,160.45,160.08,160.09,37695.0,159.0231,159.0925,158.7256,158.7355,37695.0
2024-10-04 12:25:00,160.0,160.14,159.8,160.05,25501.0,158.6463,158.7851,158.448,158.6959,25501.0
2024-10-04 12:30:00,160.03,160.3,159.87,160.1,14720.0,158.676,158.9437,158.5174,158.7454,14720.0
2024-10-04 12:35:00,160.23,161.33,160.23,161.13,30076.0,158.8743,159.965,158.8743,159.7667,30076.0
2024-10-04 12:40:00,161.19,161.45,160.88,161.39,32508.0,159.8262,160.084,159.5188,160.0245,32508.0
2024-10-04 12:45:00,161.34,161.46,161.23,161.31,17159.0,159.9749,160.0939,159.8659,159.9452,17159.0
2024-10-04 12:50:00,161.31,161.34,160.78,161.06,23828.0,159.9452,159.9749,159.4197,159.6973,23828.0
2024-10-04 12:55:00,161.03,161.3,161.03,161.11,12334.0,159.6676,159.9353,159.6676,159.7469,12334.0
2024-10-04 13:00:00,161.08,161.12,160.94,161.1,10639.0,159.7171,159.7568,159.5783,159.737,10639.0
2024-10-04 13:05:00,160.89,161.1,160.88,160.96,5405.0,159.5288,159.737,159.5188,159.5982,5405.0
2024-10-04 13:10:00,160.84,161.21,160.84,161.17,13944.0,159.4792,159.846,159.4792,159.8064,13944.0
2024-10-04 13:15:00,161.27,161.43,161.27,161.38,20734.0,159.9055,160.0642,159.9055,160.0146,20734.0
2024-10-04 13:20:00,161.47,161.55,161.31,161.36,23985.0,160.1038,160.1832,159.9452,159.9948,23985.0
2024-10-04 13:25:00,161.34,161.38,161.08,161.11,5370.0,159.9749,160.0146,159.7171,159.7469,5370.0
2024-10-04 13:30:00,161.12,161.39,160.98,160.98,9220.0,159.7568,160.0245,159.618,159.618,9220.0
2024-10-04 13:35:00,161.02,161.05,159.87,160.64,40163.0,159.6577,159.6874,158.5174,159.2809,40163.0
2024-10-04 13:40:00,160.65,161.5,160.64,161.5,15071.0,159.2908,160.1336,159.2809,160.1336,15071.0
2024-10-04 13:45:00,161.47,161.48,161.07,161.14,12902.0,160.1038,160.1138,159.7072,159.7766,12902.0
2024-10-04 13:50:00,161.08,161.16,160.66,160.74,18050.0,159.7171,159.7965,159.3007,159.38,18050.0
2024-10-04 13:55:00,160.73,160.79,160.32,160.41,14228.0,159.3701,159.4296,158.9636,159.0528,14228.0
2024-10-04 14:00:00,160.45,160.6,160.3,160.4,12534.0,159.0925,159.2412,158.9437,159.0429,12534.0
2024-10-04 14:05:00,160.31,160.6,160.3,160.52,13156.0,158.9537,159.2412,158.9437,159.1619,13156.0
2024-10-04 14:10:00,160.51,160.53,160.15,160.31,24498.0,159.152,159.1718,158.795,158.9537,24498.0
2024-10-04 14:15:00,160.3,160.54,160.0,160.49,23426.0,158.9437,159.1817,158.6463,159.1321,23426.0
2024-10-04 14:20:00,160.6,160.85,160.58,160.77,9696.0,159.2412,159.4891,159.2214,159.4098,9696.0
2024-10-04 14:25:00,160.79,160.96,160.68,160.89,5344.0,159.4296,159.5982,159.3205,159.5288,5344.0
2024-10-04 14:30:00,160.88,161.02,160.76,160.99,8940.0,159.5188,159.6577,159.3999,159.6279,8940.0
2024-10-04 14:35:00,160.97,160.97,160.83,160.94,4981.0,159.6081,159.6081,159.4693,159.5783,4981.0
2024-10-04 14:40:00,160.96,161.1,160.87,160.93,11410.0,159.5982,159.737,159.5089,159.5684,11410.0
2024-10-04 14:45:00,160.9,161.07,160.9,161.07,3881.0,159.5387,159.7072,159.5387,159.7072,3881.0
2024-10-04 14:50:00,161.2,161.53,161.16,161.22,13035.0,159.8361,160.1633,159.7965,159.856,13035.0
2024-10-04 14:55:00,161.23,161.48,161.22,161.48,27012.0,159.8659,160.1138,159.856,160.1138,27012.0
2024-10-04 15:00:00,161.41,161.43,161.19,161.3,19562.0,160.0444,160.0642,159.8262,159.9353,19562.0
2024-10-04 15:05:00,161.3,161.46,161.3,161.45,16930.0,159.9353,160.0939,159.9353,160.084,16930.0
2024-10-04 15:10:00,161.45,161.53,161.35,161.4,10997.0,160.084,160.1633,159.9849,160.0344,10997.0
2024-10-04 15:15:00,161.36,161.51,161.27,161.51,12457.0,159.9948,160.1435,159.9055,160.1435,12457.0
2024-10-04 15:20:00,161.52,161.95,161.46,161.88,50141.0,160.1534,160.5798,160.0939,160.5104,50141.0
2024-10-04 15:25:00,161.91,162.06,161.72,161.95,36799.0,160.5401,160.6889,160.3517,160.5798,36799.0
2024-10-04 15:30:00,161.93,162.49,161.82,162.37,48958.0,160.56,161.1152,160.4509,160.9962,48958.0
2024-10-04 15:35:00,162.39,162.39,162.17,162.27,27078.0,161.0161,161.0161,160.7979,160.8971,27078.0
2024-10-04 15:40:00,162.34,162.56,162.34,162.56,41618.0,160.9665,161.1846,160.9665,161.1846,41618.0
2024-10-04 15:45:00,162.55,162.55,162.06,162.37,23760.0,161.1747,161.1747,160.6889,160.9962,23760.0
2024-10-04 15:50:00,162.39,162.67,162.23,162.6,67213.0,161.0161,161.2937,160.8574,161.2243,67213.0
2024-10-04 15:55:00,162.57,163.04,162.5,162.66,145690.0,161.1945,161.6606,161.1251,161.2838,145690.0
2024-10-07 09:30:00,161.23,161.45,160.8,161.1,84914.0,159.8659,160.084,159.4395,159.737,84914.0
2024-10-07 09:35:00,161.08,161.54,161.02,161.23,38307.0,159.7171,160.1733,159.6577,159.8659,38307.0
2024-10-07 09:40:00,161.16,161.36,160.9,161.02,21380.0,159.7965,159.9948,159.5387,159.6577,21380.0
2024-10-07 09:45:00,161.09,161.42,160.75,161.08,36381.0,159.7271,160.0543,159.3899,159.7171,36381.0
2024-10-07 09:50:00,161.11,161.12,160.6,160.84,34281.0,159.7469,159.7568,159.2412,159.4792,34281.0
2024-10-07 09:55:00,160.96,161.2,160.7,160.75,18263.0,159.5982,159.8361,159.3404,159.3899,18263.0
2024-10-07 10:00:00,160.8,161.33,160.73,161.25,24961.0,159.4395,159.965,159.3701,159.8857,24961.0
2024-10-07 10:05:00,161.24,161.57,160.97,160.99,41140.0,159.8758,160.203,159.6081,159.6279,41140.0
2024-10-07 10:10:00,161.18,161.47,160.92,161.45,31258.0,159.8163,160.1038,159.5585,160.084,31258.0
2024-10-07 10:15:00,161.44,161.79,161.22,161.64,25420.0,160.0741,160.4211,159.856,160.2724,25420.0
2024-10-07 10:20:00,161.72,161.72,161.36,161.57,14369.0,160.3517,160.3517,159.9948,160.203,14369.0
2024-10-07 10:25:00,161.41,161.5,161.23,161.45,27185.0,160.0444,160.1336,159.8659,160.084,27185.0
2024-10-07 10:30:00,161.44,161.49,161.14,161.49,25305.0,160.0741,160.1237,159.7766,160.1237,25305.0
2024-10-07 10:35:00,161.44,161.52,161.2,161.21,25847.0,160.0741,160.1534,159.8361,159.846,25847.0
2024-10-07 10:40:00,161.24,161.39,160.96,160.98,58568.0,159.8758,160.0245,159.5982,159.618,58568.0
2024-10-07 10:45:00,161.0,161.22,160.96,161.1,15516.0,159.6378,159.856,159.5982,159.737,15516.0
2024-10-07 10:50:00,161.12,161.48,161.12,161.3,45816.0,159.7568,160.1138,159.7568,159.9353,45816.0
2024-10-07 10:55:00,161.33,161.48,161.25,161.25,20264.0,159.965,160.1138,159.8857,159.8857,20264.0
2024-10-07 11:00:00,161.2,161.2,160.67,160.85,48055.0,159.8361,159.8361,159.3106,159.4891,48055.0
2024-10-07 11:05:00,160.97,161.13,160.69,161.05,44232.0,159.6081,159.7667,159.3304,159.6874,44232.0
2024-10-07 11:10:00,161.02,161.48,161.02,161.43,43495.0,159.6577,160.1138,159.6577,160.0642,43495.0
2024-10-07 11:15:00,161.42,161.6,161.33,161.56,25866.0,160.0543,160.2327,159.965,160.1931,25866.0
2024-10-07 11:20:00,161.53,161.62,161.4,161.49,8371.0,160.1633,160.2526,160.0344,160.1237,8371.0
2024-10-07 11:25:00,161.51,161.66,161.32,161.47,8858.0,160.1435,160.2922,159.9551,160.1038,8858.0
2024-10-07 11:30:00,161.55,161.61,161.35,161.59,14990.0,160.1832,160.2427,159.9849,160.2228,14990.0
2024-10-07 11:35:00,161.62,161.62,161.3,161.3,10599.0,160.2526,160.2526,159.9353,159.9353,10599.0
2024-10-07 11:40:00,161.39,161.62,161.17,161.29,11671.0,160.0245,160.2526,159.8064,159.9254,11671.0
2024-10-07 11:45:00,161.25,161.34,161.2,161.24,10233.0,159.8857,159.9749,159.8361,159.8758,10233.0
2024-10-07 11:50:00,161.23,161.32,161.09,161.25,15053.0,159.8659,159.9551,159.7271,159.8857,15053.0
2024-10-07 11:55:00,161.15,161.16,161.08,161.15,4712.0,159.7866,159.7965,159.7171,159.7866,4712.0
2024-10-07 12:00:00,161.11,161.11,160.85,160.96,33015.0,159.7469,159.7469,159.4891,159.5982,33015.0
2024-10-07 12:05:00,160.95,161.01,160.62,160.71,24641.0,159.5882,159.6477,159.261,159.3503,24641.0
2024-10-07 12:10:00,160.67,160.86,160.25,160.81,57213.0,159.3106,159.499,158.8942,159.4494,57213.0
2024-10-07 12:15:00,160.8,161.11,160.8,160.99,46512.0,159.4395,159.7469,159.4395,159.6279,46512.0
2024-10-07 12:20:00,160.98,161.14,160.9,161.07,14809.0,159.618,159.7766,159.5387,159.7072,14809.0
2024-10-07 12:25:00,161.04,161.08,160.94,160.95,6296.0,159.6775,159.7171,159.5783,159.5882,6296.0
2024-10-07 12:30:00,160.86,160.89,160.64,160.79,21610.0,159.499,159.5288,159.2809,159.4296,21610.0
2024-10-07 12:35:00,160.7,160.94,160.7,160.77,11040.0,159.3404,159.5783,159.3404,159.4098,11040.0
2024-10-07 12:40:00,160.69,160.7,160.5,160.58,50407.0,159.3304,159.3404,159.1421,159.2214,50407.0
2024-10-07 12:45:00,160.55,160.67,160.37,160.64,26662.0,159.1916,159.3106,159.0132,159.2809,26662.0
2024-10-07 12:50:00,160.66,160.71,160.51,160.62,23733.0,159.3007,159.3503,159.152,159.261,23733.0
2024-10-07 12:55:00,160.65,160.73,160.56,160.66,37839.0,159.2908,159.3701,159.2015,159.3007,37839.0
2024-10-07 13:00:00,160.67,160.9,160.64,160.81,16654.0,159.3106,159.5387,159.2809,159.4494,16654.0
2024-10-07 13:05:00,160.88,160.88,160.67,160.81,13259.0,159.5188,159.5188,159.3106,159.4494,13259.0
2024-10-07 13:10:00,160.84,160.99,160.84,160.84,21973.0,159.4792,159.6279,159.4792,159.4792,21973.0
2024-10-07 13:15:00,160.95,161.01,160.85,160.9,18346.0,159.5882,159.6477,159.4891,159.5387,18346.0
2024-10-07 13:20:00,160.88,160.93,160.48,160.66,10369.0,159.5188,159.5684,159.1222,159.3007,10369.0
2024-10-07 13:25:00,160.7,160.8,160.49,160.49,7352.0,159.3404,159.4395,159.1321,159.1321,7352.0
2024-10-07 13:30:00,160.43,160.54,160.3,160.45,35622.0,159.0726,159.1817,158.9437,159.0925,35622.0
2024-10-07 13:35:00,160.49,160.56,160.49,160.51,8600.0,159.1321,159.2015,159.1321,159.152,8600.0
2024-10-07 13:40:00,160.42,160.5,160.32,160.32,11822.0,159.0627,159.1421,158.9636,158.9636,11822.0
2024-10-07 13:45:00,160.37,160.43,160.22,160.26,21247.0,159.0132,159.0726,158.8644,158.9041,21247.0
2024-10-07 13:50:00,160.25,160.41,160.0,160.36,25681.0,158.8942,159.0528,158.6463,159.0032,25681.0
2024-10-07 13:55:00,160.32,160.52,160.23,160.48,20766.0,158.9636,159.1619,158.8743,159.1222,20766.0
2024-10-07 14:00:00,160.47,160.52,159.72,159.77,64618.0,159.1123,159.1619,158.3687,158.4182,64618.0
2024-10-07 14:05:00,159.77,159.91,159.72,159.85,34944.0,158.4182,158.557,158.3687,158.4976,34944.0
2024-10-07 14:10:00,159.82,160.15,159.82,160.05,31755.0,158.4678,158.795,158.4678,158.6959,31755.0
2024-10-07 14:15:00,160.0,160.08,159.78,159.88,48132.0,158.6463,158.7256,158.4281,158.5273,48132.0
2024-10-07 14:20:00,159.9,159.92,159.78,159.8,29788.0,158.5471,158.567,158.4281,158.448,29788.0
2024-10-07 14:25:00,159.82,159.96,159.72,159.75,24205.0,158.4678,158.6066,158.3687,158.3984,24205.0
2024-10-07 14:30:00,159.72,159.72,158.39,158.96,107363.0,158.3687,158.3687,157.0499,157.6151,107363.0
2024-10-07 14:35:00,158.9,159.05,158.47,158.89,39477.0,157.5556,157.7043,157.1292,157.5457,39477.0
2024-10-07 14:40:00,158.87,159.26,158.62,158.63,45836.0,157.5258,157.9125,157.278,157.2879,45836.0
2024-10-07 14:45:00,158.6,158.61,157.37,157.61,96362.0,157.2581,157.268,156.0385,156.2765,96362.0
2024-10-07 14:50:00,157.61,158.01,157.5,157.66,73633.0,156.2765,156.6731,156.1674,156.3261,73633.0
2024-10-07 14:55:00,157.72,157.99,157.26,157.3,36179.0,156.3856,156.6533,155.9295,155.9691,36179.0
2024-10-07 15:00:00,157.43,157.84,157.31,157.72,45878.0,156.098,156.5046,155.979,156.3856,45878.0
2024-10-07 15:05:00,157.72,158.51,157.7,158.32,60092.0,156.3856,157.1689,156.3657,156.9805,60092.0
2024-10-07 15:10:00,158.4,158.4,158.08,158.16,22330.0,157.0598,157.0598,156.7425,156.8218,22330.0
2024-10-07 15:15:00,158.27,158.42,158.15,158.33,40042.0,156.9309,157.0796,156.8119,156.9904,40042.0
2024-10-07 15:20:00,158.36,158.67,158.29,158.49,27955.0,157.0202,157.3275,156.9507,157.1491,27955.0
2024-10-07 15:25:00,158.56,158.58,158.22,158.32,29548.0,157.2185,157.2383,156.8813,156.9805,29548.0
2024-10-07 15:30:00,158.32,158.37,157.75,157.89,36453.0,156.9805,157.0301,156.4153,156.5541,36453.0
2024-10-07 15:35:00,157.99,158.04,157.45,157.9,32806.0,156.6533,156.7029,156.1179,156.564,32806.0
2024-10-07 15:40:00,157.91,157.91,157.41,157.76,37724.0,156.574,156.574,156.0782,156.4252,37724.0
2024-10-07 15:45:00,157.75,157.93,157.52,157.89,21175.0,156.4153,156.5938,156.1873,156.5541,21175.0
2024-10-07 15:50:00,157.98,159.02,157.98,158.61,116030.0,156.6434,157.6746,156.6434,157.268,116030.0
2024-10-07 15:55:00,158.57,158.72,157.76,158.29,99429.0,157.2284,157.3771,156.4252,156.9507,99429.0
2024-10-08 09:30:00,160.37,160.46,159.7,159.82,99395.0,159.0132,159.1024,158.3488,158.4678,99395.0
2024-10-08 09:35:00,159.82,160.11,159.7,159.81,46967.0,158.4678,158.7554,158.3488,158.4579,46967.0
2024-10-08 09:40:00,159.74,160.19,159.66,160.01,48316.0,158.3885,158.8347,158.3092,158.6562,48316.0
2024-10-08 09:45:00,160.05,160.1,159.66,160.09,26657.0,158.6959,158.7454,158.3092,158.7355,26657.0
2024-10-08 09:50:00,159.9,160.54,159.76,160.53,45770.0,158.5471,159.1817,158.4083,159.1718,45770.0
2024-10-08 09:55:00,160.31,160.75,160.24,160.67,46169.0,158.9537,159.3899,158.8843,159.3106,46169.0
2024-10-08 10:00:00,160.69,161.14,160.69,161.07,73718.0,159.3304,159.7766,159.3304,159.7072,73718.0
2024-10-08 10:05:00,161.15,161.15,160.73,160.9,45307.0,159.7866,159.7866,159.3701,159.5387,45307.0
2024-10-08 10:10:00,160.92,160.94,160.46,160.5,13899.0,159.5585,159.5783,159.1024,159.1421,13899.0
2024-10-08 10:15:00,160.56,160.68,160.37,160.68,23858.0,159.2015,159.3205,159.0132,159.3205,23858.0
2024-10-08 10:20:00,160.58,160.79,160.47,160.57,10681.0,159.2214,159.4296,159.1123,159.2115,10681.0
2024-10-08 10:25:00,160.63,160.85,160.62,160.77,13875.0,159.271,159.4891,159.261,159.4098,13875.0
2024-10-08 10:30:00,160.77,161.03,160.66,160.96,30757.0,159.4098,159.6676,159.3007,159.5982,30757.0
2024-10-08 10:35:00,161.0,161.0,160.81,160.93,13312.0,159.6378,159.6378,159.4494,159.5684,13312.0
2024-10-08 10:40:00,160.93,162.1,160.85,161.64,92558.0,159.5684,160.7285,159.4891,160.2724,92558.0
2024-10-08 10:45:00,161.67,162.15,161.57,161.75,41142.0,160.3022,160.7781,160.203,160.3815,41142.0
2024-10-08 10:50:00,161.75,161.82,161.45,161.53,21668.0,160.3815,160.4509,160.084,160.1633,21668.0
2024-10-08 10:55:00,161.53,161.74,161.42,161.57,15757.0,160.1633,160.3716,160.0543,160.203,15757.0
2024-10-08 11:00:00,161.62,161.8,161.57,161.69,12547.0,160.2526,160.4311,160.203,160.322,12547.0
2024-10-08 11:05:00,161.7,161.71,161.56,161.56,7001.0,160.3319,160.3418,160.1931,160.1931,7001.0
2024-10-08 11:10:00,161.58,161.59,161.3,161.39,15090.0,160.2129,160.2228,159.9353,160.0245,15090.0
2024-10-08 11:15:00,161.33,161.47,161.2,161.32,12936.0,159.965,160.1038,159.8361,159.9551,12936.0
2024-10-08 11:20:00,161.42,161.67,161.27,161.35,21637.0,160.0543,160.3022,159.9055,159.9849,21637.0
2024-10-08 11:25:00,161.39,161.65,161.34,161.64,9379.0,160.0245,160.2823,159.9749,160.2724,9379.0
2024-10-08 11:30:00,161.68,161.74,161.5,161.53,22322.0,160.3121,160.3716,160.1336,160.1633,22322.0
2024-10-08 11:35:00,161.55,161.65,161.48,161.58,6980.0,160.1832,160.2823,160.1138,160.2129,6980.0
2024-10-08 11:40:00,161.63,161.73,161.62,161.69,6809.0,160.2625,160.3616,160.2526,160.322,6809.0
2024-10-08 11:45:00,161.7,161.83,161.57,161.64,7820.0,160.3319,160.4608,160.203,160.2724,7820.0
2024-10-08 11:50:00,161.72,161.93,161.71,161.86,7960.0,160.3517,160.56,160.3418,160.4905,7960.0
2024-10-08 11:55:00,161.95,161.99,161.7,161.93,50316.0,160.5798,160.6194,160.3319,160.56,50316.0
2024-10-08 12:00:00,161.9,161.95,161.43,161.54,29450.0,160.5302,160.5798,160.0642,160.1733,29450.0
2024-10-08 12:05:00,161.51,161.66,161.3,161.4,32422.0,160.1435,160.2922,159.9353,160.0344,32422.0
2024-10-08 12:10:00,161.46,161.66,161.46,161.49,8798.0,160.0939,160.2922,160.0939,160.1237,8798.0
2024-10-08 12:15:00,161.45,161.56,161.36,161.56,4439.0,160.084,160.1931,159.9948,160.1931,4439.0
2024-10-08 12:20:00,161.52,161.58,161.51,161.51,1243.0,160.1534,160.2129,160.1435,160.1435,1243.0
2024-10-08 12:25:00,161.54,161.79,161.53,161.73,7177.0,160.1733,160.4211,160.1633,160.3616,7177.0
2024-10-08 12:30:00,161.75,161.75,161.64,161.69,2872.0,160.3815,160.3815,160.2724,160.322,2872.0
2024-10-08 12:35:00,161.75,161.9,161.7,161.7,7832.0,160.3815,160.5302,160.3319,160.3319,7832.0
2024-10-08 12:40:00,161.83,161.84,161.74,161.77,2878.0,160.4608,160.4707,160.3716,160.4013,2878.0
2024-10-08 12:45:00,161.8,161.85,161.37,161.5,19090.0,160.4311,160.4806,160.0047,160.1336,19090.0
2024-10-08 12:50:00,161.48,161.67,161.4,161.64,7945.0,160.1138,160.3022,160.0344,160.2724,7945.0
2024-10-08 12:55:00,161.62,161.65,161.59,161.63,5159.0,160.2526,160.2823,160.2228,160.2625,5159.0
2024-10-08 13:00:00,161.55,161.67,161.28,161.29,7733.0,160.1832,160.3022,159.9155,159.9254,7733.0
2024-10-08 13:05:00,161.28,161.29,160.51,160.74,39901.0,159.9155,159.9254,159.152,159.38,39901.0
2024-10-08 13:10:00,160.74,161.09,160.56,161.09,37636.0,159.38,159.7271,159.2015,159.7271,37636.0
2024-10-08 13:15:00,161.04,161.04,160.71,160.87,12714.0,159.6775,159.6775,159.3503,159.5089,12714.0
2024-10-08 13:20:00,160.89,161.11,160.89,161.11,14583.0,159.5288,159.7469,159.5288,159.7469,14583.0
2024-10-08 13:25:00,161.06,161.2,161.06,161.13,18084.0,159.6973,159.8361,159.6973,159.7667,18084.0
2024-10-08 13:30:00,161.0,161.14,161.0,161.14,6569.0,159.6378,159.7766,159.6378,159.7766,6569.0
2024-10-08 13:35:00,161.2,161.3,161.06,161.08,21752.0,159.8361,159.9353,159.6973,159.7171,21752.0
2024-10-08 13:40:00,161.12,161.25,161.1,161.24,6850.0,159.7568,159.8857,159.737,159.8758,6850.0
2024-10-08 13:45:00,161.2,161.2,161.11,161.18,3498.0,159.8361,159.8361,159.7469,159.8163,3498.0
2024-10-08 13:50:00,161.13,161.35,161.13,161.3,6825.0,159.7667,159.9849,159.7667,159.9353,6825.0
2024-10-08 13:55:00,161.25,161.5,161.25,161.5,8419.0,159.8857,160.1336,159.8857,160.1336,8419.0
2024-10-08 14:00:00,161.52,161.65,161.46,161.54,12134.0,160.1534,160.2823,160.0939,160.1733,12134.0
2024-10-08 14:05:00,161.63,161.66,161.5,161.5,11663.0,160.2625,160.2922,160.1336,160.1336,11663.0
2024-10-08 14:10:00,161.56,161.71,161.5,161.64,8227.0,160.1931,160.3418,160.1336,160.2724,8227.0
2024-10-08 14:15:00,161.7,161.71,161.59,161.69,4007.0,160.3319,160.3418,160.2228,160.322,4007.0
2024-10-08 14:20:00,161.67,161.73,161.52,161.61,6692.0,160.3022,160.3616,160.1534,160.2427,6692.0
2024-10-08 14:25:00,161.66,161.68,161.61,161.68,3212.0,160.2922,160.3121,160.2427,160.3121,3212.0
2024-10-08 14:30:00,161.67,161.7,161.49,161.7,9620.0,160.3022,160.3319,160.1237,160.3319,9620.0
2024-10-08 14:35:00,161.74,162.33,161.72,162.18,52329.0,160.3716,160.9566,160.3517,160.8078,52329.0
2024-10-08 14:40:00,162.17,162.21,161.95,162.03,9845.0,160.7979,160.8376,160.5798,160.6591,9845.0
2024-10-08 14:45:00,162.0,162.09,161.97,162.08,4721.0,160.6294,160.7186,160.5996,160.7087,4721.0
2024-10-08 14:50:00,162.11,162.34,162.1,162.2,44091.0,160.7384,160.9665,160.7285,160.8277,44091.0
2024-10-08 14:55:00,162.23,162.43,162.22,162.32,8038.0,160.8574,161.0557,160.8475,160.9467,8038.0
2024-10-08 15:00:00,162.27,162.31,161.97,162.14,34607.0,160.8971,160.9367,160.5996,160.7682,34607.0
2024-10-08 15:05:00,162.18,162.22,162.04,162.14,10336.0,160.8078,160.8475,160.669,160.7682,10336.0
2024-10-08 15:10:00,162.12,162.21,162.09,162.16,7071.0,160.7483,160.8376,160.7186,160.788,7071.0
2024-10-08 15:15:00,162.13,162.45,162.13,162.43,16456.0,160.7583,161.0756,160.7583,161.0557,16456.0
2024-10-08 15:20:00,162.35,162.46,162.21,162.43,23526.0,160.9764,161.0855,160.8376,161.0557,23526.0
2024-10-08 15:25:00,162.39,162.53,162.39,162.43,16103.0,161.0161,161.1549,161.0161,161.0557,16103.0
2024-10-08 15:30:00,162.43,162.91,162.34,162.83,30578.0,161.0557,161.5317,160.9665,161.4523,30578.0
2024-10-08 15:35:00,162.74,163.1,162.74,163.07,33004.0,161.3631,161.7201,161.3631,161.6903,33004.0
2024-10-08 15:40:00,162.98,163.03,162.8,162.88,29185.0,161.6011,161.6506,161.4226,161.5019,29185.0
2024-10-08 15:45:00,162.85,162.96,162.75,162.87,34954.0,161.4722,161.5812,161.373,161.492,34954.0
2024-10-08 15:50:00,162.83,163.14,162.79,163.0,36090.0,161.4523,161.7597,161.4127,161.6209,36090.0
2024-10-08 15:55:00,162.95,163.05,162.51,162.71,103952.0,161.5713,161.6705,161.135,161.3334,103952.0
2024-10-09 09:30:00,162.62,162.67,162.21,162.55,47662.0,161.2441,161.2937,160.8376,161.1747,47662.0
2024-10-09 09:35:00,162.46,162.76,162.12,162.71,49554.0,161.0855,161.3829,160.7483,161.3334,49554.0
2024-10-09 09:40:00,162.71,163.12,162.51,162.75,56768.0,161.3334,161.7399,161.135,161.373,56768.0
2024-10-09 09:45:00,162.61,163.06,162.61,162.86,22139.0,161.2342,161.6804,161.2342,161.4821,22139.0
2024-10-09 09:50:00,162.93,163.0,162.73,163.0,8980.0,161.5515,161.6209,161.3532,161.6209,8980.0
2024-10-09 09:55:00,162.98,162.99,162.77,162.94,18857.0,161.6011,161.611,161.3928,161.5614,18857.0
2024-10-09 10:00:00,163.04,163.16,162.93,162.98,32965.0,161.6606,161.7795,161.5515,161.6011,32965.0
2024-10-09 10:05:00,162.9,163.31,162.88,162.99,38082.0,161.5217,161.9283,161.5019,161.611,38082.0
2024-10-09 10:10:00,163.15,163.46,163.12,163.12,17584.0,161.7696,162.077,161.7399,161.7399,17584.0
2024-10-09 10:15:00,163.16,163.22,162.92,163.13,20760.0,161.7795,161.839,161.5416,161.7498,20760.0
2024-10-09 10:20:00,163.13,163.36,163.12,163.3,15320.0,161.7498,161.9779,161.7399,161.9184,15320.0
2024-10-09 10:25:00,163.29,163.67,163.21,163.42,26169.0,161.9084,162.2852,161.8291,162.0373,26169.0
2024-10-09 10:30:00,163.31,163.51,163.29,163.42,22793.0,161.9283,162.1266,161.9084,162.0373,22793.0
2024-10-09 10:35:00,163.46,163.63,163.42,163.58,20655.0,162.077,162.2456,162.0373,162.196,20655.0
2024-10-09 10:40:00,163.62,163.66,163.41,163.56,20352.0,162.2357,162.2753,162.0274,162.1762,20352.0
2024-10-09 10:45:00,163.52,163.68,163.46,163.61,15377.0,162.1365,162.2951,162.077,162.2257,15377.0
2024-10-09 10:50:00,163.66,163.89,163.65,163.72,16596.0,162.2753,162.5034,162.2654,162.3348,16596.0
2024-10-09 10:55:00,163.75,164.15,163.74,164.1,21059.0,162.3646,162.7612,162.3546,162.7116,21059.0
2024-10-09 11:00:00,164.1,164.5,164.1,164.35,44479.0,162.7116,163.1082,162.7116,162.9595,44479.0
2024-10-09 11:05:00,164.39,164.51,164.37,164.4,13738.0,162.9991,163.1181,162.9793,163.0091,13738.0
2024-10-09 11:10:00,164.42,164.69,164.37,164.59,16356.0,163.0289,163.2966,162.9793,163.1974,16356.0
2024-10-09 11:15:00,164.51,164.7,164.42,164.65,18051.0,163.1181,163.3065,163.0289,163.2569,18051.0
2024-10-09 11:20:00,164.66,165.0,164.6,164.95,31973.0,163.2669,163.604,163.2074,163.5544,31973.0
2024-10-09 11:25:00,164.92,164.95,164.8,164.82,16922.0,163.5247,163.5544,163.4057,163.4255,16922.0
2024-10-09 11:30:00,164.84,165.22,164.83,165.11,42848.0,163.4453,163.8221,163.4354,163.713,42848.0
2024-10-09 11:35:00,165.1,165.33,165.1,165.16,38348.0,163.7031,163.9312,163.7031,163.7626,38348.0
2024-10-09 11:40:00,165.21,165.54,165.18,165.49,37261.0,163.8122,164.1394,163.7825,164.0898,37261.0
2024-10-09 11:45:00,165.47,165.75,165.42,165.7,30807.0,164.07,164.3476,164.0204,164.2981,30807.0
2024-10-09 11:50:00,165.71,165.94,165.71,165.93,32412.0,164.308,164.536,164.308,164.5261,32412.0
2024-10-09 11:55:00,165.91,165.93,165.75,165.83,31421.0,164.5063,164.5261,164.3476,164.427,31421.0
2024-10-09 12:00:00,165.81,165.84,165.38,165.41,51586.0,164.4071,164.4369,163.9808,164.0105,51586.0
2024-10-09 12:05:00,165.44,165.65,165.24,165.57,34172.0,164.0403,164.2485,163.8419,164.1692,34172.0
2024-10-09 12:10:00,165.62,165.67,165.35,165.35,9709.0,164.2187,164.2683,163.951,163.951,9709.0
2024-10-09 12:15:00,165.3,165.33,164.99,164.99,27148.0,163.9014,163.9312,163.5941,163.5941,27148.0
2024-10-09 12:20:00,164.93,165.41,164.88,165.31,13487.0,163.5346,164.0105,163.485,163.9114,13487.0
2024-10-09 12:25:00,165.3,165.34,165.24,165.24,11586.0,163.9014,163.9411,163.8419,163.8419,11586.0
2024-10-09 12:30:00,165.25,165.25,165.13,165.2,7949.0,163.8519,163.8519,163.7329,163.8023,7949.0
2024-10-09 12:35:00,165.21,165.31,165.17,165.26,10112.0,163.8122,163.9114,163.7725,163.8618,10112.0
2024-10-09 12:40:00,165.29,165.41,165.24,165.3,12906.0,163.8915,164.0105,163.8419,163.9014,12906.0
2024-10-09 12:45:00,165.34,165.47,165.15,165.28,62378.0,163.9411,164.07,163.7527,163.8816,62378.0
2024-10-09 12:50:00,165.3,165.32,164.67,164.83,11652.0,163.9014,163.9213,163.2768,163.4354,11652.0
2024-10-09 12:55:00,164.82,165.06,164.78,164.94,12371.0,163.4255,163.6635,163.3858,163.5445,12371.0
2024-10-09 13:00:00,164.84,164.91,164.73,164.78,13152.0,163.4453,163.5147,163.3363,163.3858,13152.0
2024-10-09 13:05:00,164.81,164.95,164.78,164.89,21888.0,163.4156,163.5544,163.3858,163.4949,21888.0
2024-10-09 13:10:00,164.9,165.17,164.9,165.17,15015.0,163.5048,163.7725,163.5048,163.7725,15015.0
2024-10-09 13:15:00,165.14,165.55,165.14,165.39,24817.0,163.7428,164.1493,163.7428,163.9907,24817.0
2024-10-09 13:20:00,165.34,165.52,165.34,165.51,8403.0,163.9411,164.1196,163.9411,164.1097,8403.0
2024-10-09 13:25:00,165.49,165.55,165.4,165.46,19807.0,164.0898,164.1493,164.0006,164.0601,19807.0
2024-10-09 13:30:00,165.43,165.57,165.3,165.39,32046.0,164.0303,164.1692,163.9014,163.9907,32046.0
2024-10-09 13:35:00,165.42,165.42,165.31,165.41,3443.0,164.0204,164.0204,163.9114,164.0105,3443.0
2024-10-09 13:40:00,165.41,165.46,165.27,165.31,7810.0,164.0105,164.0601,163.8717,163.9114,7810.0
2024-10-09 13:45:00,165.34,165.39,165.23,165.29,8935.0,163.9411,163.9907,163.832,163.8915,8935.0
2024-10-09 13:50:00,165.24,165.24,164.19,164.8,71189.0,163.8419,163.8419,162.8008,163.4057,71189.0
2024-10-09 13:55:00,164.76,165.03,164.72,164.8,20756.0,163.366,163.6337,163.3263,163.4057,20756.0
2024-10-09 14:00:00,164.8,165.1,164.75,165.1,42498.0,163.4057,163.7031,163.3561,163.7031,42498.0
2024-10-09 14:05:00,165.06,165.25,165.05,165.09,15333.0,163.6635,163.8519,163.6536,163.6932,15333.0
2024-10-09 14:10:00,165.07,165.07,164.78,164.98,32149.0,163.6734,163.6734,163.3858,163.5841,32149.0
2024-10-09 14:15:00,164.95,164.96,164.73,164.81,14863.0,163.5544,163.5643,163.3363,163.4156,14863.0
2024-10-09 14:20:00,164.82,164.84,164.58,164.8,29117.0,163.4255,163.4453,163.1875,163.4057,29117.0
2024-10-09 14:25:00,164.9,165.5,164.89,165.36,41648.0,163.5048,164.0997,163.4949,163.9609,41648.0
2024-10-09 14:30:00,165.32,165.39,165.02,165.09,17878.0,163.9213,163.9907,163.6238,163.6932,17878.0
2024-10-09 14:35:00,165.16,165.2,165.07,165.2,4687.0,163.7626,163.8023,163.6734,163.8023,4687.0
2024-10-09 14:40:00,165.22,165.34,165.13,165.29,9476.0,163.8221,163.9411,163.7329,163.8915,9476.0
2024-10-09 14:45:00,165.3,165.42,165.29,165.38,19623.0,163.9014,164.0204,163.8915,163.9808,19623.0
2024-10-09 14:50:00,165.35,165.4,165.16,165.19,26742.0,163.951,164.0006,163.7626,163.7924,26742.0
2024-10-09 14:55:00,165.18,165.25,165.09,165.23,14827.0,163.7825,163.8519,163.6932,163.832,14827.0
2024-10-09 15:00:00,165.22,165.24,165.03,165.17,9127.0,163.8221,163.8419,163.6337,163.7725,9127.0
2024-10-09 15:05:00,165.18,165.27,164.82,165.02,31299.0,163.7825,163.8717,163.4255,163.6238,31299.0
2024-10-09 15:10:00,165.06,165.14,164.99,165.14,5321.0,163.6635,163.7428,163.5941,163.7428,5321.0
2024-10-09 15:15:00,165.11,165.45,165.11,165.45,21318.0,163.713,164.0502,163.713,164.0502,21318.0
2024-10-09 15:20:00,165.44,165.71,165.43,165.59,32023.0,164.0403,164.308,164.0303,164.189,32023.0
2024-10-09 15:25:00,165.57,165.7,165.55,165.65,18026.0,164.1692,164.2981,164.1493,164.2485,18026.0
2024-10-09 15:30:00,165.62,166.31,165.61,166.11,52832.0,164.2187,164.9029,164.2088,164.7046,52832.0
2024-10-09 15:35:00,166.11,166.28,166.03,166.04,36768.0,164.7046,164.8731,164.6253,164.6352,36768.0
2024-10-09 15:40:00,166.02,166.04,165.74,165.8,27613.0,164.6153,164.6352,164.3377,164.3972,27613.0
2024-10-09 15:45:00,165.79,166.01,165.79,165.95,22924.0,164.3873,164.6054,164.3873,164.5459,22924.0
2024-10-09 15:50:00,165.98,166.48,165.97,166.39,83037.0,164.5757,165.0715,164.5658,164.9822,83037.0
2024-10-09 15:55:00,166.35,166.43,165.95,165.95,90785.0,164.9426,165.0219,164.5459,164.5459,90785.0
2024-10-10 09:30:00,164.8,164.95,164.47,164.75,88405.0,163.4057,163.5544,163.0785,163.3561,88405.0
2024-10-10 09:35:00,164.65,164.77,164.1,164.38,86296.0,163.2569,163.3759,162.7116,162.9892,86296.0
2024-10-10 09:40:00,164.45,164.58,164.28,164.36,35985.0,163.0586,163.1875,162.8901,162.9694,35985.0
2024-10-10 09:45:00,164.38,164.65,163.72,163.89,91623.0,162.9892,163.2569,162.3348,162.5034,91623.0
2024-10-10 09:50:00,163.85,164.7,163.81,164.54,58708.0,162.4637,163.3065,162.424,163.1479,58708.0
2024-10-10 09:55:00,164.51,165.25,164.51,164.55,69694.0,163.1181,163.8519,163.1181,163.1578,69694.0
2024-10-10 10:00:00,164.47,165.0,164.4,164.91,33221.0,163.0785,163.604,163.0091,163.5147,33221.0
2024-10-10 10:05:00,164.97,165.2,164.72,165.11,29546.0,163.5742,163.8023,163.3263,163.713,29546.0
2024-10-10 10:10:00,165.09,165.51,164.99,165.2,78571.0,163.6932,164.1097,163.5941,163.8023,78571.0
2024-10-10 10:15:00,165.12,165.32,165.02,165.02,21214.0,163.723,163.9213,163.6238,163.6238,21214.0
2024-10-10 10:20:00,165.06,165.06,164.73,165.0,34992.0,163.6635,163.6635,163.3363,163.604,34992.0
2024-10-10 10:25:00,165.08,165.08,164.78,164.94,9814.0,163.6833,163.6833,163.3858,163.5445,9814.0
2024-10-10 10:30:00,164.89,165.1,164.65,164.79,18437.0,163.4949,163.7031,163.2569,163.3958,18437.0
2024-10-10 10:35:00,164.85,164.91,164.6,164.87,28021.0,163.4552,163.5147,163.2074,163.4751,28021.0
2024-10-10 10:40:00,164.77,165.18,164.64,165.04,19138.0,163.3759,163.7825,163.247,163.6436,19138.0
2024-10-10 10:45:00,164.95,165.08,164.71,164.8,25181.0,163.5544,163.6833,163.3164,163.4057,25181.0
2024-10-10 10:50:00,164.78,165.0,164.36,164.43,43967.0,163.3858,163.604,162.9694,163.0388,43967.0
2024-10-10 10:55:00,164.46,164.66,164.22,164.46,22141.0,163.0685,163.2669,162.8306,163.0685,22141.0
2024-10-10 11:00:00,164.45,164.58,164.24,164.54,14194.0,163.0586,163.1875,162.8504,163.1479,14194.0
2024-10-10 11:05:00,164.57,165.05,164.47,164.93,66414.0,163.1776,163.6536,163.0785,163.5346,66414.0
2024-10-10 11:10:00,165.0,165.27,164.97,165.26,22084.0,163.604,163.8717,163.5742,163.8618,22084.0
2024-10-10 11:15:00,165.31,165.46,165.17,165.24,17920.0,163.9114,164.0601,163.7725,163.8419,17920.0
2024-10-10 11:20:00,165.26,165.27,165.04,165.17,8317.0,163.8618,163.8717,163.6436,163.7725,8317.0
2024-10-10 11:25:00,165.2,165.33,165.11,165.25,19595.0,163.8023,163.9312,163.713,163.8519,19595.0
2024-10-10 11:30:00,165.22,165.24,164.88,165.24,25611.0,163.8221,163.8419,163.485,163.8419,25611.0
2024-10-10 11:35:00,165.22,165.36,165.16,165.35,7563.0,163.8221,163.9609,163.7626,163.951,7563.0
2024-10-10 11:40:00,165.36,165.4,165.05,165.34,9750.0,163.9609,164.0006,163.6536,163.9411,9750.0
2024-10-10 11:45:00,165.31,165.46,165.31,165.35,8465.0,163.9114,164.0601,163.9114,163.951,8465.0
2024-10-10 11:50:00,165.37,165.48,165.3,165.48,8242.0,163.9708,164.0799,163.9014,164.0799,8242.0
2024-10-10 11:55:00,165.51,165.82,165.48,165.79,96769.0,164.1097,164.417,164.0799,164.3873,96769.0
2024-10-10 12:00:00,165.78,165.92,165.73,165.75,26767.0,164.3774,164.5162,164.3278,164.3476,26767.0
2024-10-10 12:05:00,165.78,166.06,165.77,165.94,17678.0,164.3774,164.655,164.3675,164.536,17678.0
2024-10-10 12:10:00,166.03,166.26,166.03,166.16,28639.0,164.6253,164.8533,164.6253,164.7542,28639.0
2024-10-10 12:15:00,166.17,166.35,166.16,166.26,28201.0,164.7641,164.9426,164.7542,164.8533,28201.0
2024-10-10 12:20:00,166.29,166.29,166.12,166.14,13327.0,164.8831,164.8831,164.7145,164.7343,13327.0
2024-10-10 12:25:00,166.15,166.15,165.8,165.96,35577.0,164.7442,164.7442,164.3972,164.5559,35577.0
2024-10-10 12:30:00,165.88,165.88,165.52,165.83,17060.0,164.4765,164.4765,164.1196,164.427,17060.0
2024-10-10 12:35:00,165.84,165.95,165.75,165.89,13312.0,164.4369,164.5459,164.3476,164.4864,13312.0
2024-10-10 12:40:00,165.88,165.88,164.95,165.25,54458.0,164.4765,164.4765,163.5544,163.8519,54458.0
2024-10-10 12:45:00,165.21,165.35,164.83,165.12,15850.0,163.8122,163.951,163.4354,163.723,15850.0
2024-10-10 12:50:00,165.03,165.29,164.94,165.28,40475.0,163.6337,163.8915,163.5445,163.8816,40475.0
2024-10-10 12:55:00,165.27,165.33,164.98,165.15,9267.0,163.8717,163.9312,163.5841,163.7527,9267.0
2024-10-10 13:00:00,165.17,165.3,165.05,165.07,25115.0,163.7725,163.9014,163.6536,163.6734,25115.0
2024-10-10 13:05:00,165.06,165.06,164.36,164.52,54334.0,163.6635,163.6635,162.9694,163.128,54334.0
2024-10-10 13:10:00,164.54,164.77,164.47,164.66,31173.0,163.1479,163.3759,163.0785,163.2669,31173.0
2024-10-10 13:15:00,164.72,164.97,164.59,164.93,35772.0,163.3263,163.5742,163.1974,163.5346,35772.0
2024-10-10 13:20:00,164.97,165.5,164.97,165.39,21794.0,163.5742,164.0997,163.5742,163.9907,21794.0
2024-10-10 13:25:00,165.39,165.45,165.19,165.28,14621.0,163.9907,164.0502,163.7924,163.8816,14621.0
2024-10-10 13:30:00,165.33,165.5,165.3,165.43,25007.0,163.9312,164.0997,163.9014,164.0303,25007.0
2024-10-10 13:35:00,165.48,165.56,165.25,165.25,9433.0,164.0799,164.1592,163.8519,163.8519,9433.0
2024-10-10 13:40:00,165.28,165.42,165.18,165.31,5829.0,163.8816,164.0204,163.7825,163.9114,5829.0
2024-10-10 13:45:00,165.32,165.33,164.74,164.84,43275.0,163.9213,163.9312,163.3462,163.4453,43275.0
2024-10-10 13:50:00,164.83,164.83,163.9,164.68,73285.0,163.4354,163.4354,162.5133,163.2867,73285.0
2024-10-10 13:55:00,164.72,165.2,164.63,165.18,23525.0,163.3263,163.8023,163.2371,163.7825,23525.0
2024-10-10 14:00:00,165.11,165.13,164.63,164.69,24313.0,163.713,163.7329,163.2371,163.2966,24313.0
2024-10-10 14:05:00,164.65,164.85,164.58,164.68,7660.0,163.2569,163.4552,163.1875,163.2867,7660.0
2024-10-10 14:10:00,164.81,164.84,164.63,164.64,4376.0,163.4156,163.4453,163.2371,163.247,4376.0
2024-10-10 14:15:00,164.65,164.65,164.48,164.59,32734.0,163.2569,163.2569,163.0884,163.1974,32734.0
2024-10-10 14:20:00,164.59,164.68,164.4,164.58,19672.0,163.1974,163.2867,163.0091,163.1875,19672.0
2024-10-10 14:25:00,164.53,164.56,164.4,164.43,9887.0,163.138,163.1677,163.0091,163.0388,9887.0
2024-10-10 14:30:00,164.4,164.5,164.21,164.5,35941.0,163.0091,163.1082,162.8207,163.1082,35941.0
2024-10-10 14:35:00,164.49,164.49,164.23,164.32,7504.0,163.0983,163.0983,162.8405,162.9297,7504.0
2024-10-10 14:40:00,164.37,164.47,163.67,164.13,69001.0,162.9793,163.0785,162.2852,162.7413,69001.0
2024-10-10 14:45:00,164.08,164.44,164.08,164.32,10717.0,162.6918,163.0487,162.6918,162.9297,10717.0
2024-10-10 14:50:00,164.3,164.3,164.13,164.22,16469.0,162.9099,162.9099,162.7413,162.8306,16469.0
2024-10-10 14:55:00,164.3,164.49,164.25,164.4,22606.0,162.9099,163.0983,162.8603,163.0091,22606.0
2024-10-10 15:00:00,164.3,164.43,164.06,164.12,32922.0,162.9099,163.0388,162.6719,162.7314,32922.0
2024-10-10 15:05:00,164.17,164.2,164.0,164.06,25849.0,162.781,162.8107,162.6124,162.6719,25849.0
2024-10-10 15:10:00,164.11,164.23,164.01,164.12,8372.0,162.7215,162.8405,162.6224,162.7314,8372.0
2024-10-10 15:15:00,164.12,164.39,164.02,164.34,16527.0,162.7314,162.9991,162.6323,162.9496,16527.0
2024-10-10 15:20:00,164.42,164.57,164.29,164.38,32099.0,163.0289,163.1776,162.9,162.9892,32099.0
2024-10-10 15:25:00,164.36,164.48,164.33,164.47,7702.0,162.9694,163.0884,162.9396,163.0785,7702.0
2024-10-10 15:30:00,164.41,164.62,164.41,164.5,19309.0,163.019,163.2272,163.019,163.1082,19309.0
2024-10-10 15:35:00,164.51,164.62,164.39,164.61,18176.0,163.1181,163.2272,162.9991,163.2173,18176.0
2024-10-10 15:40:00,164.63,164.69,164.48,164.68,13369.0,163.2371,163.2966,163.0884,163.2867,13369.0
2024-10-10 15:45:00,164.65,164.88,164.63,164.88,20311.0,163.2569,163.485,163.2371,163.485,20311.0
2024-10-10 15:50:00,164.87,165.44,164.84,165.26,61837.0,163.4751,164.0403,163.4453,163.8618,61837.0
2024-10-10 15:55:00,165.27,165.36,164.99,165.07,134393.0,163.8717,163.9609,163.5941,163.6734,134393.0
2024-10-11 09:30:00,164.82,165.8,164.72,165.62,115936.0,163.4255,164.3972,163.3263,164.2187,115936.0
2024-10-11 09:35:00,165.61,165.61,165.21,165.32,28505.0,164.2088,164.2088,163.8122,163.9213,28505.0
2024-10-11 09:40:00,165.36,165.6,165.27,165.49,36752.0,163.9609,164.1989,163.8717,164.0898,36752.0
2024-10-11 09:45:00,165.52,165.8,165.42,165.65,60008.0,164.1196,164.3972,164.0204,164.2485,60008.0
2024-10-11 09:50:00,165.6,165.99,165.6,165.89,52021.0,164.1989,164.5856,164.1989,164.4864,52021.0
2024-10-11 09:55:00,165.93,166.08,165.92,165.99,41955.0,164.5261,164.6748,164.5162,164.5856,41955.0
2024-10-11 10:00:00,165.96,166.36,165.68,166.05,62113.0,164.5559,164.9525,164.2782,164.6451,62113.0
2024-10-11 10:05:00,166.01,167.15,165.97,167.1,98884.0,164.6054,165.7358,164.5658,165.6862,98884.0
2024-10-11 10:10:00,167.08,167.56,167.06,167.43,59381.0,165.6664,166.1423,165.6465,166.0134,59381.0
2024-10-11 10:15:00,167.47,167.84,167.43,167.78,48199.0,166.0531,166.4199,166.0134,166.3605,48199.0
2024-10-11 10:20:00,167.82,167.85,167.48,167.72,48841.0,166.4001,166.4299,166.063,166.301,48841.0
2024-10-11 10:25:00,167.68,168.3,167.67,168.01,49101.0,166.2613,166.8761,166.2514,166.5885,49101.0
2024-10-11 10:30:00,168.0,168.15,167.81,168.08,20064.0,166.5786,166.7273,166.3902,166.6579,20064.0
2024-10-11 10:35:00,168.09,168.25,167.81,167.97,26791.0,166.6678,166.8265,166.3902,166.5488,26791.0
2024-10-11 10:40:00,168.05,168.16,167.67,167.75,33267.0,166.6282,166.7372,166.2514,166.3307,33267.0
2024-10-11 10:45:00,167.66,167.83,167.28,167.52,62614.0,166.2415,166.41,165.8647,166.1027,62614.0
2024-10-11 10:50:00,167.49,167.52,167.18,167.25,46316.0,166.0729,166.1027,165.7655,165.8349,46316.0
2024-10-11 10:55:00,167.32,167.75,167.32,167.46,37215.0,165.9043,166.3307,165.9043,166.0432,37215.0
2024-10-11 11:00:00,167.43,167.64,167.37,167.56,15213.0,166.0134,166.2216,165.9539,166.1423,15213.0
2024-10-11 11:05:00,167.61,168.03,167.54,167.76,27016.0,166.1919,166.6083,166.1225,166.3406,27016.0
2024-10-11 11:10:00,167.82,167.9,167.74,167.88,16142.0,166.4001,166.4794,166.3208,166.4596,16142.0
2024-10-11 11:15:00,167.8,167.88,167.51,167.59,34772.0,166.3803,166.4596,166.0927,166.1721,34772.0
2024-10-11 11:20:00,167.43,167.64,167.4,167.43,20992.0,166.0134,166.2216,165.9837,166.0134,20992.0
2024-10-11 11:25:00,167.47,167.57,167.44,167.51,6443.0,166.0531,166.1522,166.0233,166.0927,6443.0
2024-10-11 11:30:00,167.47,167.88,167.47,167.86,32714.0,166.0531,166.4596,166.0531,166.4398,32714.0
2024-10-11 11:35:00,167.81,167.81,167.66,167.76,11387.0,166.3902,166.3902,166.2415,166.3406,11387.0
2024-10-11 11:40:00,167.78,167.9,167.7,167.79,6876.0,166.3605,166.4794,166.2811,166.3704,6876.0
2024-10-11 11:45:00,167.79,167.84,167.5,167.66,15106.0,166.3704,166.4199,166.0828,166.2415,15106.0
2024-10-11 11:50:00,167.65,167.73,167.6,167.7,4834.0,166.2316,166.3109,166.182,166.2811,4834.0
2024-10-11 11:55:00,167.75,167.92,167.7,167.92,18386.0,166.3307,166.4993,166.2811,166.4993,18386.0
2024-10-11 12:00:00,167.88,167.88,167.69,167.82,14406.0,166.4596,166.4596,166.2712,166.4001,14406.0
2024-10-11 12:05:00,167.82,167.86,167.56,167.58,11793.0,166.4001,166.4398,166.1423,166.1621,11793.0
2024-10-11 12:10:00,167.56,167.6,167.3,167.37,13709.0,166.1423,166.182,165.8845,165.9539,13709.0
2024-10-11 12:15:00,167.4,167.44,167.33,167.35,7864.0,165.9837,166.0233,165.9143,165.9341,7864.0
2024-10-11 12:20:00,167.25,167.28,167.14,167.24,20040.0,165.8349,165.8647,165.7259,165.825,20040.0
2024-10-11 12:25:00,167.22,167.22,166.88,167.17,28418.0,165.8052,165.8052,165.4681,165.7556,28418.0
2024-10-11 12:30:00,167.13,167.27,167.05,167.26,8656.0,165.716,165.8548,165.6366,165.8449,8656.0
2024-10-11 12:35:00,167.22,167.23,166.96,167.04,13388.0,165.8052,165.8151,165.5474,165.6267,13388.0
2024-10-11 12:40:00,166.97,167.09,166.9,166.93,11798.0,165.5573,165.6763,165.4879,165.5176,11798.0
2024-10-11 12:45:00,166.93,166.95,166.67,166.81,19952.0,165.5176,165.5375,165.2598,165.3987,19952.0
2024-10-11 12:50:00,166.85,167.0,166.63,166.73,24148.0,165.4383,165.5871,165.2202,165.3193,24148.0
2024-10-11 12:55:00,166.62,167.23,166.56,167.22,33803.0,165.2103,165.8151,165.1508,165.8052,33803.0
2024-10-11 13:00:00,167.25,167.42,167.09,167.12,14849.0,165.8349,166.0035,165.6763,165.706,14849.0
2024-10-11 13:05:00,167.09,167.13,166.94,167.05,10180.0,165.6763,165.716,165.5276,165.6366,10180.0
2024-10-11 13:10:00,167.03,167.11,166.93,166.97,9006.0,165.6168,165.6961,165.5176,165.5573,9006.0
2024-10-11 13:15:00,167.01,167.01,166.85,166.91,10436.0,165.597,165.597,165.4383,165.4978,10436.0
2024-10-11 13:20:00,167.03,167.13,166.98,167.13,10842.0,165.6168,165.716,165.5672,165.716,10842.0
2024-10-11 13:25:00,167.19,167.28,167.14,167.28,3905.0,165.7754,165.8647,165.7259,165.8647,3905.0
2024-10-11 13:30:00,167.28,167.4,167.14,167.14,9479.0,165.8647,165.9837,165.7259,165.7259,9479.0
2024-10-11 13:35:00,167.17,167.3,167.06,167.29,13709.0,165.7556,165.8845,165.6465,165.8746,13709.0
2024-10-11 13:40:00,167.38,167.52,167.35,167.52,13728.0,165.9638,166.1027,165.9341,166.1027,13728.0
2024-10-11 13:45:00,167.5,167.62,167.48,167.58,10083.0,166.0828,166.2018,166.063,166.1621,10083.0
2024-10-11 13:50:00,167.54,167.67,167.52,167.6,6777.0,166.1225,166.2514,166.1027,166.182,6777.0
2024-10-11 13:55:00,167.6,167.6,167.32,167.5,13559.0,166.182,166.182,165.9043,166.0828,13559.0
2024-10-11 14:00:00,167.47,167.59,167.37,167.59,12855.0,166.0531,166.1721,165.9539,166.1721,12855.0
2024-10-11 14:05:00,167.6,167.73,167.59,167.71,11656.0,166.182,166.3109,166.1721,166.291,11656.0
2024-10-11 14:10:00,167.73,167.9,167.73,167.87,7712.0,166.3109,166.4794,166.3109,166.4497,7712.0
2024-10-11 14:15:00,167.87,168.13,167.86,168.03,12669.0,166.4497,166.7075,166.4398,166.6083,12669.0
2024-10-11 14:20:00,168.03,168.03,167.88,167.91,29733.0,166.6083,166.6083,166.4596,166.4894,29733.0
2024-10-11 14:25:00,167.91,167.91,167.71,167.72,17302.0,166.4894,166.4894,166.291,166.301,17302.0
2024-10-11 14:30:00,167.8,167.86,167.77,167.78,8881.0,166.3803,166.4398,166.3505,166.3605,8881.0
2024-10-11 14:35:00,167.75,167.77,167.21,167.47,25821.0,166.3307,166.3505,165.7953,166.0531,25821.0
2024-10-11 14:40:00,167.54,167.68,167.41,167.68,5741.0,166.1225,166.2613,165.9936,166.2613,5741.0
2024-10-11 14:45:00,167.73,167.85,167.73,167.77,10078.0,166.3109,166.4299,166.3109,166.3505,10078.0
2024-10-11 14:50:00,167.71,167.78,167.69,167.74,8560.0,166.291,166.3605,166.2712,166.3208,8560.0
2024-10-11 14:55:00,167.87,167.99,167.86,167.95,11959.0,166.4497,166.5687,166.4398,166.529,11959.0
2024-10-11 15:00:00,167.96,168.01,167.87,168.0,16873.0,166.5389,166.5885,166.4497,166.5786,16873.0
2024-10-11 15:05:00,167.94,168.47,167.94,168.21,63141.0,166.5191,167.0446,166.5191,166.7868,63141.0
2024-10-11 15:10:00,168.19,168.44,168.16,168.37,19161.0,166.767,167.0149,166.7372,166.9455,19161.0
2024-10-11 15:15:00,168.33,168.48,168.3,168.34,15684.0,166.9058,167.0545,166.8761,166.9157,15684.0
2024-10-11 15:20:00,168.34,168.35,168.16,168.31,16911.0,166.9157,166.9256,166.7372,166.886,16911.0
2024-10-11 15:25:00,168.3,168.39,168.2,168.28,24538.0,166.8761,166.9653,166.7769,166.8562,24538.0
2024-10-11 15:30:00,168.2,168.47,168.1,168.33,29377.0,166.7769,167.0446,166.6777,166.9058,29377.0
2024-10-11 15:35:00,168.36,168.36,168.21,168.24,8271.0,166.9355,166.9355,166.7868,166.8166,8271.0
2024-10-11 15:40:00,168.21,168.21,168.07,168.16,14043.0,166.7868,166.7868,166.648,166.7372,14043.0
2024-10-11 15:45:00,168.1,168.34,167.95,168.17,63151.0,166.6777,166.9157,166.529,166.7472,63151.0
2024-10-11 15:50:00,168.22,168.3,168.04,168.1,42453.0,166.7967,166.8761,166.6183,166.6777,42453.0
2024-10-11 15:55:00,168.08,168.08,167.74,167.8,108378.0,166.6579,166.6579,166.3208,166.3803,108378.0
2024-10-14 09:30:00,169.24,169.78,168.94,169.76,101431.0,167.8081,168.3435,167.5106,168.3237,101431.0
2024-10-14 09:35:00,169.74,170.03,169.6,169.77,88462.0,168.3039,168.5914,168.1651,168.3336,88462.0
2024-10-14 09:40:00,169.81,170.1,169.59,170.0,30948.0,168.3733,168.6608,168.1551,168.5617,30948.0
2024-10-14 09:45:00,170.08,170.8,169.99,170.74,39302.0,168.641,169.3549,168.5518,169.2954,39302.0
2024-10-14 09:50:00,170.78,170.87,170.47,170.59,88620.0,169.3351,169.4243,169.0277,169.1467,88620.0
2024-10-14 09:55:00,170.6,171.02,170.6,171.02,31783.0,169.1566,169.573,169.1566,169.573,31783.0
2024-10-14 10:00:00,171.05,171.21,170.84,170.85,42408.0,169.6028,169.7614,169.3946,169.4045,42408.0
2024-10-14 10:05:00,170.83,170.85,170.58,170.77,17319.0,169.3847,169.4045,169.1368,169.3252,17319.0
2024-10-14 10:10:00,170.77,170.83,170.65,170.83,26718.0,169.3252,169.3847,169.2062,169.3847,26718.0
2024-10-14 10:15:00,170.8,170.8,170.44,170.61,32302.0,169.3549,169.3549,168.998,169.1665,32302.0
2024-10-14 10:20:00,170.61,171.12,170.58,171.05,35065.0,169.1665,169.6722,169.1368,169.6028,35065.0
2024-10-14 10:25:00,171.01,171.3,171.01,171.14,17763.0,169.5631,169.8507,169.5631,169.692,17763.0
2024-10-14 10:30:00,171.16,171.4,171.15,171.35,40010.0,169.7119,169.9498,169.7019,169.9003,40010.0
2024-10-14 10:35:00,171.39,171.43,171.3,171.36,25654.0,169.9399,169.9796,169.8507,169.9102,25654.0
2024-10-14 10:40:00,171.35,171.45,171.21,171.21,25657.0,169.9003,169.9994,169.7614,169.7614,25657.0
2024-10-14 10:45:00,171.26,171.38,170.97,171.12,24767.0,169.811,169.93,169.5235,169.6722,24767.0
2024-10-14 10:50:00,171.01,171.12,170.73,171.12,30641.0,169.5631,169.6722,169.2855,169.6722,30641.0
2024-10-14 10:55:00,171.12,171.12,170.51,170.69,13105.0,169.6722,169.6722,169.0674,169.2458,13105.0
2024-10-14 11:00:00,170.63,170.63,170.19,170.38,31894.0,169.1863,169.1863,168.7501,168.9385,31894.0
2024-10-14 11:05:00,170.4,170.7,170.4,170.7,29132.0,168.9583,169.2558,168.9583,169.2558,29132.0
2024-10-14 11:10:00,170.67,171.02,170.67,171.01,46030.0,169.226,169.573,169.226,169.5631,46030.0
2024-10-14 11:15:00,171.02,171.06,170.92,171.02,8431.0,169.573,169.6127,169.4739,169.573,8431.0
2024-10-14 11:20:00,171.03,171.13,170.66,170.78,16675.0,169.583,169.6821,169.2161,169.3351,16675.0
2024-10-14 11:25:00,170.76,170.77,170.48,170.6,19550.0,169.3152,169.3252,169.0376,169.1566,19550.0
2024-10-14 11:30:00,170.59,170.79,170.4,170.66,17085.0,169.1467,169.345,168.9583,169.2161,17085.0
2024-10-14 11:35:00,170.76,170.9,170.73,170.8,14287.0,169.3152,169.4541,169.2855,169.3549,14287.0
2024-10-14 11:40:00,170.79,170.8,170.68,170.73,2184.0,169.345,169.3549,169.2359,169.2855,2184.0
2024-10-14 11:45:00,170.78,171.03,170.77,170.86,6764.0,169.3351,169.583,169.3252,169.4144,6764.0
2024-10-14 11:50:00,170.93,171.07,170.9,171.01,4906.0,169.4838,169.6226,169.4541,169.5631,4906.0
2024-10-14 11:55:00,171.02,171.15,171.01,171.14,15705.0,169.573,169.7019,169.5631,169.692,15705.0
2024-10-14 12:00:00,171.17,171.37,171.13,171.37,10348.0,169.7218,169.9201,169.6821,169.9201,10348.0
2024-10-14 12:05:00,171.36,171.36,171.24,171.32,11808.0,169.9102,169.9102,169.7912,169.8705,11808.0
2024-10-14 12:10:00,171.32,171.35,171.28,171.31,7251.0,169.8705,169.9003,169.8308,169.8606,7251.0
2024-10-14 12:15:00,171.34,171.34,171.15,171.25,33313.0,169.8903,169.8903,169.7019,169.8011,33313.0
2024-10-14 12:20:00,171.28,171.55,171.26,171.46,11025.0,169.8308,170.0986,169.811,170.0093,11025.0
2024-10-14 12:25:00,171.46,171.48,171.3,171.41,7820.0,170.0093,170.0292,169.8507,169.9597,7820.0
2024-10-14 12:30:00,171.42,171.58,171.42,171.49,4643.0,169.9697,170.1283,169.9697,170.0391,4643.0
2024-10-14 12:35:00,171.55,171.62,171.54,171.58,2597.0,170.0986,170.168,170.0886,170.1283,2597.0
2024-10-14 12:40:00,171.6,171.63,171.39,171.56,13826.0,170.1481,170.1779,169.9399,170.1085,13826.0
2024-10-14 12:45:00,171.5,171.57,171.46,171.5,10549.0,170.049,170.1184,170.0093,170.049,10549.0
2024-10-14 12:50:00,171.49,171.63,171.41,171.59,6499.0,170.0391,170.1779,169.9597,170.1382,6499.0
2024-10-14 12:55:00,171.58,171.58,171.45,171.47,3800.0,170.1283,170.1283,169.9994,170.0192,3800.0
2024-10-14 13:00:00,171.49,171.75,171.49,171.74,13047.0,170.0391,170.2969,170.0391,170.287,13047.0
2024-10-14 13:05:00,171.73,171.75,171.43,171.45,15804.0,170.277,170.2969,169.9796,169.9994,15804.0
2024-10-14 13:10:00,171.5,171.53,171.34,171.45,6470.0,170.049,170.0787,169.8903,169.9994,6470.0
2024-10-14 13:15:00,171.48,171.51,171.37,171.41,5202.0,170.0292,170.0589,169.9201,169.9597,5202.0
2024-10-14 13:20:00,171.41,171.45,171.33,171.45,5150.0,169.9597,169.9994,169.8804,169.9994,5150.0
2024-10-14 13:25:00,171.45,171.47,171.42,171.43,5128.0,169.9994,170.0192,169.9697,169.9796,5128.0
2024-10-14 13:30:00,171.47,171.47,171.26,171.28,8317.0,170.0192,170.0192,169.811,169.8308,8317.0
2024-10-14 13:35:00,171.25,171.44,171.25,171.42,6955.0,169.8011,169.9895,169.8011,169.9697,6955.0
2024-10-14 13:40:00,171.45,171.47,171.41,171.43,2574.0,169.9994,170.0192,169.9597,169.9796,2574.0
2024-10-14 13:45:00,171.44,171.45,171.37,171.38,2922.0,169.9895,169.9994,169.9201,169.93,2922.0
2024-10-14 13:50:00,171.45,171.46,171.41,171.42,1450.0,169.9994,170.0093,169.9597,169.9697,1450.0
2024-10-14 13:55:00,171.43,171.43,171.31,171.32,2065.0,169.9796,169.9796,169.8606,169.8705,2065.0
2024-10-14 14:00:00,171.21,171.38,171.11,171.38,11430.0,169.7614,169.93,169.6623,169.93,11430.0
2024-10-14 14:05:00,171.4,171.73,171.39,171.56,17815.0,169.9498,170.277,169.9399,170.1085,17815.0
2024-10-14 14:10:00,171.55,171.6,171.47,171.57,3058.0,170.0986,170.1481,170.0192,170.1184,3058.0
2024-10-14 14:15:00,171.59,171.71,171.59,171.71,5464.0,170.1382,170.2572,170.1382,170.2572,5464.0
2024-10-14 14:20:00,171.73,171.81,171.67,171.67,7252.0,170.277,170.3564,170.2175,170.2175,7252.0
2024-10-14 14:25:00,171.77,171.78,171.68,171.68,3778.0,170.3167,170.3266,170.2275,170.2275,3778.0
2024-10-14 14:30:00,171.67,171.78,171.66,171.77,6209.0,170.2175,170.3266,170.2076,170.3167,6209.0
2024-10-14 14:35:00,171.77,172.04,171.77,172.01,16824.0,170.3167,170.5844,170.3167,170.5547,16824.0
2024-10-14 14:40:00,172.0,172.2,171.98,172.06,11754.0,170.5448,170.7431,170.5249,170.6042,11754.0
2024-10-14 14:45:00,172.09,172.21,171.94,171.98,9306.0,170.634,170.753,170.4853,170.5249,9306.0
2024-10-14 14:50:00,172.01,172.01,171.87,171.97,8498.0,170.5547,170.5547,170.4159,170.515,8498.0
2024-10-14 14:55:00,171.96,171.98,171.87,171.91,4748.0,170.5051,170.5249,170.4159,170.4555,4748.0
2024-10-14 15:00:00,171.86,172.0,171.64,171.96,75755.0,170.4059,170.5448,170.1878,170.5051,75755.0
2024-10-14 15:05:00,171.96,171.97,171.86,171.93,18776.0,170.5051,170.515,170.4059,170.4753,18776.0
2024-10-14 15:10:00,171.95,171.98,171.85,171.95,10072.0,170.4952,170.5249,170.396,170.4952,10072.0
2024-10-14 15:15:00,171.98,172.08,171.96,171.96,8059.0,170.5249,170.6241,170.5051,170.5051,8059.0
2024-10-14 15:20:00,171.97,172.1,171.95,172.06,7656.0,170.515,170.6439,170.4952,170.6042,7656.0
2024-10-14 15:25:00,172.0,172.1,171.97,172.1,9909.0,170.5448,170.6439,170.515,170.6439,9909.0
2024-10-14 15:30:00,172.1,172.1,171.95,172.06,8134.0,170.6439,170.6439,170.4952,170.6042,8134.0
2024-10-14 15:35:00,172.04,172.29,172.03,172.1,40450.0,170.5844,170.8323,170.5745,170.6439,40450.0
2024-10-14 15:40:00,172.16,172.41,172.16,172.34,16663.0,170.7034,170.9513,170.7034,170.8819,16663.0
2024-10-14 15:45:00,172.32,172.71,172.17,172.65,56644.0,170.862,171.2487,170.7133,171.1893,56644.0
2024-10-14 15:50:00,172.6,172.62,171.95,172.07,79836.0,171.1397,171.1595,170.4952,170.6142,79836.0
2024-10-14 15:55:00,172.02,172.21,171.75,171.91,74387.0,170.5646,170.753,170.2969,170.4555,74387.0
2024-10-15 09:30:00,172.17,172.42,172.0,172.34,112183.0,170.7133,170.9612,170.5448,170.8819,112183.0
2024-10-15 09:35:00,172.24,172.34,171.94,171.98,54337.0,170.7827,170.8819,170.4853,170.5249,54337.0
2024-10-15 09:40:00,172.0,172.18,171.95,172.01,25827.0,170.5448,170.7232,170.4952,170.5547,25827.0
2024-10-15 09:45:00,171.95,172.27,171.91,172.14,24668.0,170.4952,170.8125,170.4555,170.6836,24668.0
2024-10-15 09:50:00,172.1,172.25,171.97,172.25,28854.0,170.6439,170.7926,170.515,170.7926,28854.0
2024-10-15 09:55:00,172.27,172.35,171.74,171.75,34215.0,170.8125,170.8918,170.287,170.2969,34215.0
2024-10-15 10:00:00,171.85,172.17,171.79,172.17,13107.0,170.396,170.7133,170.3365,170.7133,13107.0
2024-10-15 10:05:00,172.08,172.11,171.8,171.81,13883.0,170.6241,170.6538,170.3464,170.3564,13883.0
2024-10-15 10:10:00,171.77,171.8,171.38,171.53,47456.0,170.3167,170.3464,169.93,170.0787,47456.0
2024-10-15 10:15:00,171.5,171.76,171.47,171.76,25004.0,170.049,170.3068,170.0192,170.3068,25004.0
2024-10-15 10:20:00,171.73,171.74,171.46,171.54,9027.0,170.277,170.287,170.0093,170.0886,9027.0
2024-10-15 10:25:00,171.51,171.59,170.91,171.0,39427.0,170.0589,170.1382,169.464,169.5532,39427.0
2024-10-15 10:30:00,170.88,171.0,169.96,170.29,65723.0,169.4342,169.5532,168.522,168.8492,65723.0
2024-10-15 10:35:00,170.25,170.32,169.58,169.69,41982.0,168.8096,168.879,168.1452,168.2543,41982.0
2024-10-15 10:40:00,169.66,170.07,169.27,169.8,77011.0,168.2246,168.6311,167.8379,168.3634,77011.0
2024-10-15 10:45:00,169.72,170.07,169.62,169.92,50070.0,168.284,168.6311,168.1849,168.4824,50070.0
2024-10-15 10:50:00,169.89,170.58,169.83,170.42,33116.0,168.4526,169.1368,168.3931,168.9781,33116.0
2024-10-15 10:55:00,170.38,170.58,169.8,169.84,21981.0,168.9385,169.1368,168.3634,168.403,21981.0
2024-10-15 11:00:00,169.83,170.25,169.72,169.97,10569.0,168.3931,168.8096,168.284,168.5319,10569.0
2024-10-15 11:05:00,169.97,170.1,169.8,169.83,6203.0,168.5319,168.6608,168.3634,168.3931,6203.0
2024-10-15 11:10:00,169.82,170.1,169.74,170.1,8240.0,168.3832,168.6608,168.3039,168.6608,8240.0
2024-10-15 11:15:00,170.19,170.57,170.16,170.27,22498.0,168.7501,169.1269,168.7203,168.8294,22498.0
2024-10-15 11:20:00,170.34,170.34,170.17,170.17,7086.0,168.8988,168.8988,168.7302,168.7302,7086.0
2024-10-15 11:25:00,170.18,170.22,170.08,170.08,3806.0,168.7402,168.7798,168.641,168.641,3806.0
2024-10-15 11:30:00,170.16,170.42,170.06,170.37,19444.0,168.7203,168.9781,168.6212,168.9285,19444.0
2024-10-15 11:35:00,170.39,170.39,170.0,170.0,7764.0,168.9484,168.9484,168.5617,168.5617,7764.0
2024-10-15 11:40:00,170.04,170.33,169.85,169.95,5462.0,168.6013,168.8889,168.4129,168.5121,5462.0
2024-10-15 11:45:00,169.93,169.93,169.58,169.66,53464.0,168.4923,168.4923,168.1452,168.2246,53464.0
2024-10-15 11:50:00,169.81,169.9,169.28,169.3,45553.0,168.3733,168.4625,167.8478,167.8676,45553.0
2024-10-15 11:55:00,169.27,169.64,169.21,169.4,21305.0,167.8379,168.2047,167.7784,167.9668,21305.0
2024-10-15 12:00:00,169.45,169.49,169.31,169.31,9014.0,168.0163,168.056,167.8775,167.8775,9014.0
2024-10-15 12:05:00,169.31,169.91,169.31,169.9,38331.0,167.8775,168.4724,167.8775,168.4625,38331.0
2024-10-15 12:10:00,169.97,170.06,169.74,169.82,26181.0,168.5319,168.6212,168.3039,168.3832,26181.0
2024-10-15 12:15:00,169.85,170.06,169.68,170.02,17969.0,168.4129,168.6212,168.2444,168.5815,17969.0
2024-10-15 12:20:00,170.08,170.11,169.76,169.9,29818.0,168.641,168.6707,168.3237,168.4625,29818.0
2024-10-15 12:25:00,169.99,170.05,169.89,169.99,6015.0,168.5518,168.6113,168.4526,168.5518,6015.0
2024-10-15 12:30:00,169.96,170.34,169.9,170.24,17038.0,168.522,168.8988,168.4625,168.7996,17038.0
2024-10-15 12:35:00,170.25,170.28,170.07,170.19,35099.0,168.8096,168.8393,168.6311,168.7501,35099.0
2024-10-15 12:40:00,170.11,170.19,169.69,169.79,21868.0,168.6707,168.7501,168.2543,168.3535,21868.0
2024-10-15 12:45:00,169.81,169.87,169.64,169.71,5705.0,168.3733,168.4328,168.2047,168.2741,5705.0
2024-10-15 12:50:00,169.64,169.8,169.56,169.58,24681.0,168.2047,168.3634,168.1254,168.1452,24681.0
2024-10-15 12:55:00,169.6,169.71,169.55,169.63,23466.0,168.1651,168.2741,168.1155,168.1948,23466.0
2024-10-15 13:00:00,169.71,169.83,169.69,169.7,4469.0,168.2741,168.3931,168.2543,168.2642,4469.0
2024-10-15 13:05:00,169.69,169.78,169.5,169.5,26738.0,168.2543,168.3435,168.0659,168.0659,26738.0
2024-10-15 13:10:00,169.45,169.45,169.07,169.3,27201.0,168.0163,168.0163,167.6395,167.8676,27201.0
2024-10-15 13:15:00,169.36,169.53,169.04,169.19,6769.0,167.9271,168.0957,167.6098,167.7585,6769.0
2024-10-15 13:20:00,169.28,169.4,169.16,169.2,34087.0,167.8478,167.9668,167.7288,167.7684,34087.0
2024-10-15 13:25:00,169.14,169.16,168.84,169.08,52359.0,167.709,167.7288,167.4115,167.6495,52359.0
2024-10-15 13:30:00,168.93,169.2,168.92,169.0,50731.0,167.5007,167.7684,167.4908,167.5701,50731.0
2024-10-15 13:35:00,169.03,169.34,168.99,169.31,16040.0,167.5999,167.9073,167.5602,167.8775,16040.0
2024-10-15 13:40:00,169.35,169.64,169.35,169.54,31112.0,167.9172,168.2047,167.9172,168.1056,31112.0
2024-10-15 13:45:00,169.44,169.61,169.33,169.41,15205.0,168.0064,168.175,167.8973,167.9767,15205.0
2024-10-15 13:50:00,169.4,169.5,169.24,169.29,18547.0,167.9668,168.0659,167.8081,167.8577,18547.0
2024-10-15 13:55:00,169.24,169.24,168.89,169.02,18132.0,167.8081,167.8081,167.4611,167.59,18132.0
2024-10-15 14:00:00,168.95,169.32,168.76,169.17,16266.0,167.5206,167.8874,167.3322,167.7387,16266.0
2024-10-15 14:05:00,169.05,169.09,168.84,168.9,5876.0,167.6197,167.6594,167.4115,167.471,5876.0
2024-10-15 14:10:00,168.9,168.9,168.68,168.73,8991.0,167.471,167.471,167.2528,167.3024,8991.0
2024-10-15 14:15:00,168.67,168.68,168.46,168.49,24228.0,167.2429,167.2528,167.0347,167.0644,24228.0
2024-10-15 14:20:00,168.46,168.97,168.44,168.86,27285.0,167.0347,167.5404,167.0149,167.4313,27285.0
2024-10-15 14:25:00,168.85,168.86,168.49,168.57,18288.0,167.4214,167.4313,167.0644,167.1438,18288.0
2024-10-15 14:30:00,168.57,168.76,168.5,168.51,5235.0,167.1438,167.3322,167.0744,167.0843,5235.0
2024-10-15 14:35:00,168.5,168.59,168.33,168.53,33462.0,167.0744,167.1636,166.9058,167.1041,33462.0
2024-10-15 14:40:00,168.55,168.59,168.33,168.57,7245.0,167.1239,167.1636,166.9058,167.1438,7245.0
2024-10-15 14:45:00,168.56,168.57,168.3,168.34,11440.0,167.1339,167.1438,166.8761,166.9157,11440.0
2024-10-15 14:50:00,168.31,168.49,168.31,168.4,18529.0,166.886,167.0644,166.886,166.9752,18529.0
2024-10-15 14:55:00,168.38,168.4,168.1,168.15,23021.0,166.9554,166.9752,166.6777,166.7273,23021.0
2024-10-15 15:00:00,168.21,168.26,167.48,167.48,102640.0,166.7868,166.8364,166.063,166.063,102640.0
2024-10-15 15:05:00,167.56,167.72,167.12,167.34,89746.0,166.1423,166.301,165.706,165.9242,89746.0
2024-10-15 15:10:00,167.49,167.6,167.36,167.38,36998.0,166.0729,166.182,165.944,165.9638,36998.0
2024-10-15 15:15:00,167.35,167.46,167.24,167.46,35859.0,165.9341,166.0432,165.825,166.0432,35859.0
2024-10-15 15:20:00,167.5,168.0,167.4,167.81,36611.0,166.0828,166.5786,165.9837,166.3902,36611.0
2024-10-15 15:25:00,167.85,167.93,167.51,167.51,37512.0,166.4299,166.5092,166.0927,166.0927,37512.0
2024-10-15 15:30:00,167.52,167.65,167.05,167.1,40170.0,166.1027,166.2316,165.6366,165.6862,40170.0
2024-10-15 15:35:00,167.11,167.39,166.81,167.31,49384.0,165.6961,165.9738,165.3987,165.8944,49384.0
2024-10-15 15:40:00,167.39,167.82,167.36,167.4,29675.0,165.9738,166.4001,165.944,165.9837,29675.0
2024-10-15 15:45:00,167.48,167.77,167.29,167.67,12537.0,166.063,166.3505,165.8746,166.2514,12537.0
2024-10-15 15:50:00,167.74,168.27,167.51,168.14,54942.0,166.3208,166.8463,166.0927,166.7174,54942.0
2024-10-15 15:55:00,168.09,168.11,167.33,167.91,152193.0,166.6678,166.6877,165.9143,166.4894,152193.0
2024-10-16 09:30:00,167.87,168.03,167.36,167.6,120952.0,166.4497,166.6083,165.944,166.182,120952.0
2024-10-16 09:35:00,167.59,167.69,167.25,167.26,47952.0,166.1721,166.2712,165.8349,165.8449,47952.0
2024-10-16 09:40:00,167.3,167.5,167.18,167.22,36395.0,165.8845,166.0828,165.7655,165.8052,36395.0
2024-10-16 09:45:00,167.24,167.57,167.18,167.35,31481.0,165.825,166.1522,165.7655,165.9341,31481.0
2024-10-16 09:50:00,167.39,167.41,167.15,167.32,33087.0,165.9738,165.9936,165.7358,165.9043,33087.0
2024-10-16 09:55:00,167.34,167.4,167.2,167.29,15200.0,165.9242,165.9837,165.7854,165.8746,15200.0
2024-10-16 10:00:00,167.3,167.99,167.27,167.97,51008.0,165.8845,166.5687,165.8548,166.5488,51008.0
2024-10-16 10:05:00,167.99,168.38,167.83,168.36,40316.0,166.5687,166.9554,166.41,166.9355,40316.0
2024-10-16 10:10:00,168.36,168.4,168.17,168.26,20452.0,166.9355,166.9752,166.7472,166.8364,20452.0
2024-10-16 10:15:00,168.28,168.39,168.16,168.29,26252.0,166.8562,166.9653,166.7372,166.8661,26252.0
2024-10-16 10:20:00,168.29,168.73,168.29,168.69,20962.0,166.8661,167.3024,166.8661,167.2628,20962.0
2024-10-16 10:25:00,168.71,169.04,168.69,168.77,37507.0,167.2826,167.6098,167.2628,167.3421,37507.0
2024-10-16 10:30:00,168.76,168.91,168.72,168.85,20181.0,167.3322,167.4809,167.2925,167.4214,20181.0
2024-10-16 10:35:00,168.88,168.9,168.08,168.14,31789.0,167.4511,167.471,166.6579,166.7174,31789.0
2024-10-16 10:40:00,168.15,168.27,167.6,167.74,75208.0,166.7273,166.8463,166.182,166.3208,75208.0
2024-10-16 10:45:00,167.76,167.96,167.69,167.93,21639.0,166.3406,166.5389,166.2712,166.5092,21639.0
2024-10-16 10:50:00,167.99,168.34,167.96,168.31,31687.0,166.5687,166.9157,166.5389,166.886,31687.0
2024-10-16 10:55:00,168.31,168.38,168.02,168.1,9810.0,166.886,166.9554,166.5984,166.6777,9810.0
2024-10-16 11:00:00,168.19,168.23,168.06,168.16,8979.0,166.767,166.8066,166.6381,166.7372,8979.0
2024-10-16 11:05:00,168.15,168.2,167.86,168.09,11943.0,166.7273,166.7769,166.4398,166.6678,11943.0
2024-10-16 11:10:00,168.13,168.55,168.09,168.38,17550.0,166.7075,167.1239,166.6678,166.9554,17550.0
2024-10-16 11:15:00,168.43,168.59,168.41,168.49,11592.0,167.005,167.1636,166.9851,167.0644,11592.0
2024-10-16 11:20:00,168.55,168.69,168.23,168.42,9142.0,167.1239,167.2628,166.8066,166.995,9142.0
2024-10-16 11:25:00,168.42,168.53,168.35,168.51,6356.0,166.995,167.1041,166.9256,167.0843,6356.0
2024-10-16 11:30:00,168.54,168.58,168.4,168.56,9617.0,167.114,167.1537,166.9752,167.1339,9617.0
2024-10-16 11:35:00,168.52,168.78,168.34,168.6,17038.0,167.0942,167.352,166.9157,167.1735,17038.0
2024-10-16 11:40:00,168.64,168.82,168.63,168.71,16423.0,167.2132,167.3917,167.2033,167.2826,16423.0
2024-10-16 11:45:00,168.61,168.62,168.24,168.35,25176.0,167.1834,167.1933,166.8166,166.9256,25176.0
2024-10-16 11:50:00,168.38,168.38,168.21,168.24,4050.0,166.9554,166.9554,166.7868,166.8166,4050.0
2024-10-16 11:55:00,168.15,168.33,168.08,168.28,5744.0,166.7273,166.9058,166.6579,166.8562,5744.0
2024-10-16 12:00:00,168.29,168.56,168.27,168.4,12461.0,166.8661,167.1339,166.8463,166.9752,12461.0
2024-10-16 12:05:00,168.41,168.71,168.29,168.65,10328.0,166.9851,167.2826,166.8661,167.2231,10328.0
2024-10-16 12:10:00,168.67,168.75,168.48,168.54,4403.0,167.2429,167.3222,167.0545,167.114,4403.0
2024-10-16 12:15:00,168.62,168.63,168.43,168.63,8791.0,167.1933,167.2033,167.005,167.2033,8791.0
2024-10-16 12:20:00,168.59,168.72,168.58,168.7,3274.0,167.1636,167.2925,167.1537,167.2727,3274.0
2024-10-16 12:25:00,168.76,168.88,168.75,168.77,7049.0,167.3322,167.4511,167.3222,167.3421,7049.0
2024-10-16 12:30:00,168.78,168.97,168.72,168.75,20529.0,167.352,167.5404,167.2925,167.3222,20529.0
2024-10-16 12:35:00,168.74,168.85,168.68,168.78,5844.0,167.3123,167.4214,167.2528,167.352,5844.0
2024-10-16 12:40:00,168.89,168.94,168.86,168.87,4950.0,167.4611,167.5106,167.4313,167.4412,4950.0
2024-10-16 12:45:00,168.9,168.92,168.71,168.71,3980.0,167.471,167.4908,167.2826,167.2826,3980.0
2024-10-16 12:50:00,168.77,169.1,168.76,169.1,22776.0,167.3421,167.6693,167.3322,167.6693,22776.0
2024-10-16 12:55:00,169.1,169.27,169.08,169.25,7256.0,167.6693,167.8379,167.6495,167.818,7256.0
2024-10-16 13:00:00,169.3,169.48,169.19,169.3,16575.0,167.8676,168.0461,167.7585,167.8676,16575.0
2024-10-16 13:05:00,169.29,169.33,169.05,169.13,13367.0,167.8577,167.8973,167.6197,167.699,13367.0
2024-10-16 13:10:00,169.19,169.24,169.14,169.19,11923.0,167.7585,167.8081,167.709,167.7585,11923.0
2024-10-16 13:15:00,169.22,169.33,168.92,168.95,16968.0,167.7883,167.8973,167.4908,167.5206,16968.0
2024-10-16 13:20:00,168.91,169.04,168.88,168.95,8034.0,167.4809,167.6098,167.4511,167.5206,8034.0
2024-10-16 13:25:00,169.09,169.26,169.05,169.06,11052.0,167.6594,167.8279,167.6197,167.6296,11052.0
2024-10-16 13:30:00,169.07,169.18,169.03,169.17,12073.0,167.6395,167.7486,167.5999,167.7387,12073.0
2024-10-16 13:35:00,169.21,169.22,169.06,169.08,10954.0,167.7784,167.7883,167.6296,167.6495,10954.0
2024-10-16 13:40:00,169.07,169.33,169.05,169.33,10959.0,167.6395,167.8973,167.6197,167.8973,10959.0
2024-10-16 13:45:00,169.36,169.49,169.24,169.37,15413.0,167.9271,168.056,167.8081,167.937,15413.0
2024-10-16 13:50:00,169.36,169.41,169.23,169.25,17038.0,167.9271,167.9767,167.7982,167.818,17038.0
2024-10-16 13:55:00,169.3,169.5,169.27,169.45,6220.0,167.8676,168.0659,167.8379,168.0163,6220.0
2024-10-16 14:00:00,169.45,169.61,169.44,169.51,13280.0,168.0163,168.175,168.0064,168.0758,13280.0
2024-10-16 14:05:00,169.48,169.54,169.37,169.54,7104.0,168.0461,168.1056,167.937,168.1056,7104.0
2024-10-16 14:10:00,169.55,169.7,169.55,169.64,17252.0,168.1155,168.2642,168.1155,168.2047,17252.0
2024-10-16 14:15:00,169.62,169.75,169.6,169.75,8475.0,168.1849,168.3138,168.1651,168.3138,8475.0
2024-10-16 14:20:00,169.71,170.43,169.71,170.35,46861.0,168.2741,168.988,168.2741,168.9087,46861.0
2024-10-16 14:25:00,170.35,170.37,170.05,170.34,47276.0,168.9087,168.9285,168.6113,168.8988,47276.0
2024-10-16 14:30:00,170.31,170.5,170.17,170.2,45025.0,168.8691,169.0574,168.7302,168.76,45025.0
2024-10-16 14:35:00,170.24,170.27,170.05,170.12,11143.0,168.7996,168.8294,168.6113,168.6807,11143.0
2024-10-16 14:40:00,170.05,170.21,170.0,170.21,13200.0,168.6113,168.7699,168.5617,168.7699,13200.0
2024-10-16 14:45:00,170.21,170.31,170.12,170.25,11157.0,168.7699,168.8691,168.6807,168.8096,11157.0
2024-10-16 14:50:00,170.2,170.31,170.08,170.12,11472.0,168.76,168.8691,168.641,168.6807,11472.0
2024-10-16 14:55:00,170.14,170.25,170.05,170.07,17779.0,168.7005,168.8096,168.6113,168.6311,17779.0
2024-10-16 15:00:00,170.13,170.14,169.91,169.99,20020.0,168.6906,168.7005,168.4724,168.5518,20020.0
2024-10-16 15:05:00,170.03,170.17,170.0,170.17,16218.0,168.5914,168.7302,168.5617,168.7302,16218.0
2024-10-16 15:10:00,170.22,170.33,170.14,170.19,47460.0,168.7798,168.8889,168.7005,168.7501,47460.0
2024-10-16 15:15:00,170.19,170.33,170.15,170.25,21464.0,168.7501,168.8889,168.7104,168.8096,21464.0
2024-10-16 15:20:00,170.25,170.25,169.97,170.0,63599.0,168.8096,168.8096,168.5319,168.5617,63599.0
2024-10-16 15:25:00,170.0,170.15,169.99,170.09,26181.0,168.5617,168.7104,168.5518,168.6509,26181.0
2024-10-16 15:30:00,170.08,170.23,169.95,170.23,17227.0,168.641,168.7897,168.5121,168.7897,17227.0
2024-10-16 15:35:00,170.23,170.23,170.09,170.14,20149.0,168.7897,168.7897,168.6509,168.7005,20149.0
2024-10-16 15:40:00,170.12,170.23,170.12,170.18,4362.0,168.6807,168.7897,168.6807,168.7402,4362.0
2024-10-16 15:45:00,170.14,170.16,170.02,170.05,27736.0,168.7005,168.7203,168.5815,168.6113,27736.0
2024-10-16 15:50:00,170.14,170.18,169.86,170.05,31801.0,168.7005,168.7402,168.4229,168.6113,31801.0
2024-10-16 15:55:00,170.01,170.15,169.87,169.96,64280.0,168.5716,168.7104,168.4328,168.522,64280.0
2024-10-17 09:30:00,173.19,173.33,171.97,172.11,93724.0,171.7247,171.8635,170.515,170.6538,93724.0
2024-10-17 09:35:00,172.08,172.13,170.8,171.28,126686.0,170.6241,170.6737,169.3549,169.8308,126686.0
2024-10-17 09:40:00,171.34,171.95,171.33,171.71,70524.0,169.8903,170.4952,169.8804,170.2572,70524.0
2024-10-17 09:45:00,171.7,171.95,171.63,171.82,33506.0,170.2473,170.4952,170.1779,170.3663,33506.0
2024-10-17 09:50:00,171.76,172.24,171.76,171.94,42643.0,170.3068,170.7827,170.3068,170.4853,42643.0
2024-10-17 09:55:00,171.95,171.99,171.25,171.47,43520.0,170.4952,170.5348,169.8011,170.0192,43520.0
2024-10-17 10:00:00,171.58,171.68,170.73,170.81,46131.0,170.1283,170.2275,169.2855,169.3648,46131.0
2024-10-17 10:05:00,170.86,170.96,170.47,170.73,44049.0,169.4144,169.5136,169.0277,169.2855,44049.0
2024-10-17 10:10:00,170.73,171.13,170.62,171.11,30813.0,169.2855,169.6821,169.1764,169.6623,30813.0
2024-10-17 10:15:00,171.06,171.29,170.82,171.29,34547.0,169.6127,169.8408,169.3747,169.8408,34547.0
2024-10-17 10:20:00,171.2,171.82,171.08,171.79,51867.0,169.7515,170.3663,169.6325,170.3365,51867.0
2024-10-17 10:25:00,171.7,171.76,170.7,171.38,36324.0,170.2473,170.3068,169.2558,169.93,36324.0
2024-10-17 10:30:00,171.4,171.5,171.16,171.47,21677.0,169.9498,170.049,169.7119,170.0192,21677.0
2024-10-17 10:35:00,171.22,171.24,170.63,170.98,27535.0,169.7714,169.7912,169.1863,169.5334,27535.0
2024-10-17 10:40:00,171.05,171.34,170.58,170.78,19579.0,169.6028,169.8903,169.1368,169.3351,19579.0
2024-10-17 10:45:00,170.82,171.02,170.7,170.92,10779.0,169.3747,169.573,169.2558,169.4739,10779.0
2024-10-17 10:50:00,170.8,170.84,170.56,170.8,18942.0,169.3549,169.3946,169.1169,169.3549,18942.0
2024-10-17 10:55:00,170.79,171.02,170.66,170.66,22295.0,169.345,169.573,169.2161,169.2161,22295.0
2024-10-17 11:00:00,170.72,170.75,170.15,170.21,39597.0,169.2756,169.3053,168.7104,168.7699,39597.0
2024-10-17 11:05:00,170.13,170.96,170.13,170.86,47057.0,168.6906,169.5136,168.6906,169.4144,47057.0
2024-10-17 11:10:00,170.84,171.12,170.79,171.07,19973.0,169.3946,169.6722,169.345,169.6226,19973.0
2024-10-17 11:15:00,171.09,171.4,170.95,171.03,36124.0,169.6425,169.9498,169.5036,169.583,36124.0
2024-10-17 11:20:00,170.97,171.15,170.94,171.15,14530.0,169.5235,169.7019,169.4937,169.7019,14530.0
2024-10-17 11:25:00,171.22,171.52,171.17,171.46,34427.0,169.7714,170.0688,169.7218,170.0093,34427.0
2024-10-17 11:30:00,171.54,171.69,171.38,171.61,31309.0,170.0886,170.2374,169.93,170.1581,31309.0
2024-10-17 11:35:00,171.66,171.8,171.38,171.78,35984.0,170.2076,170.3464,169.93,170.3266,35984.0
2024-10-17 11:40:00,171.8,171.8,171.61,171.61,10689.0,170.3464,170.3464,170.1581,170.1581,10689.0
2024-10-17 11:45:00,171.64,171.64,171.48,171.52,10935.0,170.1878,170.1878,170.0292,170.0688,10935.0
2024-10-17 11:50:00,171.5,171.68,171.5,171.68,34809.0,170.049,170.2275,170.049,170.2275,34809.0
2024-10-17 11:55:00,171.69,172.07,171.67,172.07,26234.0,170.2374,170.6142,170.2175,170.6142,26234.0
2024-10-17 12:00:00,172.12,172.31,171.93,171.93,32507.0,170.6637,170.8521,170.4753,170.4753,32507.0
2024-10-17 12:05:00,172.04,172.17,171.81,171.91,26121.0,170.5844,170.7133,170.3564,170.4555,26121.0
2024-10-17 12:10:00,171.91,171.94,171.66,171.77,19287.0,170.4555,170.4853,170.2076,170.3167,19287.0
2024-10-17 12:15:00,171.79,171.89,171.74,171.76,10695.0,170.3365,170.4357,170.287,170.3068,10695.0
2024-10-17 12:20:00,171.81,171.86,171.66,171.8,37637.0,170.3564,170.4059,170.2076,170.3464,37637.0
2024-10-17 12:25:00,171.81,171.82,171.62,171.76,7427.0,170.3564,170.3663,170.168,170.3068,7427.0
2024-10-17 12:30:00,171.65,171.65,171.23,171.23,21368.0,170.1977,170.1977,169.7813,169.7813,21368.0
2024-10-17 12:35:00,171.5,171.72,171.5,171.66,9522.0,170.049,170.2671,170.049,170.2076,9522.0
2024-10-17 12:40:00,171.68,171.94,171.68,171.92,18747.0,170.2275,170.4853,170.2275,170.4654,18747.0
2024-10-17 12:45:00,171.92,171.92,171.79,171.82,14261.0,170.4654,170.4654,170.3365,170.3663,14261.0
2024-10-17 12:50:00,171.92,171.92,171.79,171.91,1742.0,170.4654,170.4654,170.3365,170.4555,1742.0
2024-10-17 12:55:00,171.99,172.02,171.58,171.78,7106.0,170.5348,170.5646,170.1283,170.3266,7106.0
2024-10-17 13:00:00,171.83,172.06,171.69,172.0,29231.0,170.3762,170.6042,170.2374,170.5448,29231.0
2024-10-17 13:05:00,171.94,172.02,171.76,171.91,20713.0,170.4853,170.5646,170.3068,170.4555,20713.0
2024-10-17 13:10:00,171.9,171.96,171.89,171.96,15092.0,170.4456,170.5051,170.4357,170.5051,15092.0
2024-10-17 13:15:00,171.95,171.99,171.86,171.86,9302.0,170.4952,170.5348,170.4059,170.4059,9302.0
2024-10-17 13:20:00,171.86,171.9,171.61,171.62,15623.0,170.4059,170.4456,170.1581,170.168,15623.0
2024-10-17 13:25:00,171.62,171.71,171.56,171.65,4618.0,170.168,170.2572,170.1085,170.1977,4618.0
2024-10-17 13:30:00,171.67,171.73,171.66,171.72,8866.0,170.2175,170.277,170.2076,170.2671,8866.0
2024-10-17 13:35:00,171.64,171.79,171.63,171.75,12808.0,170.1878,170.3365,170.1779,170.2969,12808.0
2024-10-17 13:40:00,171.75,172.03,171.73,171.95,15647.0,170.2969,170.5745,170.277,170.4952,15647.0
2024-10-17 13:45:00,172.0,172.06,171.97,172.01,11751.0,170.5448,170.6042,170.515,170.5547,11751.0
2024-10-17 13:50:00,172.06,172.08,171.82,171.93,13018.0,170.6042,170.6241,170.3663,170.4753,13018.0
2024-10-17 13:55:00,171.91,171.91,171.75,171.82,8615.0,170.4555,170.4555,170.2969,170.3663,8615.0
2024-10-17 14:00:00,171.77,171.81,171.06,171.1,24922.0,170.3167,170.3564,169.6127,169.6524,24922.0
2024-10-17 14:05:00,171.0,171.11,170.44,170.5,42051.0,169.5532,169.6623,168.998,169.0574,42051.0
2024-10-17 14:10:00,170.44,170.81,170.22,170.78,38475.0,168.998,169.3648,168.7798,169.3351,38475.0
2024-10-17 14:15:00,170.7,170.76,170.24,170.3,45308.0,169.2558,169.3152,168.7996,168.8591,45308.0
2024-10-17 14:20:00,170.25,170.37,170.16,170.29,36606.0,168.8096,168.9285,168.7203,168.8492,36606.0
2024-10-17 14:25:00,170.32,170.6,170.25,170.29,34521.0,168.879,169.1566,168.8096,168.8492,34521.0
2024-10-17 14:30:00,170.28,170.38,170.2,170.31,29425.0,168.8393,168.9385,168.76,168.8691,29425.0
2024-10-17 14:35:00,170.32,170.52,170.11,170.52,37500.0,168.879,169.0773,168.6707,169.0773,37500.0
2024-10-17 14:40:00,170.48,170.54,170.18,170.4,19392.0,169.0376,169.0971,168.7402,168.9583,19392.0
2024-10-17 14:45:00,170.39,170.71,170.3,170.5,31431.0,168.9484,169.2657,168.8591,169.0574,31431.0
2024-10-17 14:50:00,170.52,170.8,170.5,170.71,19647.0,169.0773,169.3549,169.0574,169.2657,19647.0
2024-10-17 14:55:00,170.69,170.88,170.62,170.88,22654.0,169.2458,169.4342,169.1764,169.4342,22654.0
2024-10-17 15:00:00,170.9,170.9,170.45,170.47,22363.0,169.4541,169.4541,169.0079,169.0277,22363.0
2024-10-17 15:05:00,170.43,170.73,170.43,170.71,10724.0,168.988,169.2855,168.988,169.2657,10724.0
2024-10-17 15:10:00,170.7,170.91,170.65,170.87,45007.0,169.2558,169.464,169.2062,169.4243,45007.0
2024-10-17 15:15:00,170.84,170.88,170.62,170.64,8320.0,169.3946,169.4342,169.1764,169.1963,8320.0
2024-10-17 15:20:00,170.63,170.63,170.37,170.53,26894.0,169.1863,169.1863,168.9285,169.0872,26894.0
2024-10-17 15:25:00,170.43,170.49,170.23,170.23,15781.0,168.988,169.0475,168.7897,168.7897,15781.0
2024-10-17 15:30:00,170.25,170.37,170.08,170.34,37540.0,168.8096,168.9285,168.641,168.8988,37540.0
2024-10-17 15:35:00,170.31,170.31,170.0,170.02,32478.0,168.8691,168.8691,168.5617,168.5815,32478.0
2024-10-17 15:40:00,170.08,170.31,170.02,170.29,31502.0,168.641,168.8691,168.5815,168.8492,31502.0
2024-10-17 15:45:00,170.24,170.27,170.05,170.1,27472.0,168.7996,168.8294,168.6113,168.6608,27472.0
2024-10-17 15:50:00,170.08,170.29,169.88,170.22,46909.0,168.641,168.8492,168.4427,168.7798,46909.0
2024-10-17 15:55:00,170.18,170.24,169.93,169.96,72071.0,168.7402,168.7996,168.4923,168.522,72071.0
2024-10-18 09:30:00,171.37,171.5,170.09,170.09,83714.0,169.9201,170.049,168.6509,168.6509,83714.0
2024-10-18 09:35:00,170.11,170.61,170.1,170.51,31713.0,168.6707,169.1665,168.6608,169.0674,31713.0
2024-10-18 09:40:00,170.59,171.22,170.53,171.21,37365.0,169.1467,169.7714,169.0872,169.7614,37365.0
2024-10-18 09:45:00,171.2,171.22,170.5,170.59,20353.0,169.7515,169.7714,169.0574,169.1467,20353.0
2024-10-18 09:50:00,170.63,170.84,170.43,170.66,17350.0,169.1863,169.3946,168.988,169.2161,17350.0
2024-10-18 09:55:00,170.68,170.81,170.62,170.69,16797.0,169.2359,169.3648,169.1764,169.2458,16797.0
2024-10-18 10:00:00,170.74,170.94,170.55,170.87,46742.0,169.2954,169.4937,169.107,169.4243,46742.0
2024-10-18 10:05:00,170.87,171.25,170.77,171.18,24208.0,169.4243,169.8011,169.3252,169.7317,24208.0
2024-10-18 10:10:00,171.25,171.31,170.68,170.7,20610.0,169.8011,169.8606,169.2359,169.2558,20610.0
2024-10-18 10:15:00,170.73,170.91,170.65,170.83,11038.0,169.2855,169.464,169.2062,169.3847,11038.0
2024-10-18 10:20:00,170.87,170.96,170.56,170.77,11725.0,169.4243,169.5136,169.1169,169.3252,11725.0
2024-10-18 10:25:00,170.67,170.82,170.57,170.81,3321.0,169.226,169.3747,169.1269,169.3648,3321.0
2024-10-18 10:30:00,170.9,171.0,170.68,170.75,38045.0,169.4541,169.5532,169.2359,169.3053,38045.0
2024-10-18 10:35:00,170.79,170.95,170.52,170.91,12149.0,169.345,169.5036,169.0773,169.464,12149.0
2024-10-18 10:40:00,170.92,171.08,170.91,171.08,36289.0,169.4739,169.6325,169.464,169.6325,36289.0
2024-10-18 10:45:00,171.08,171.2,171.05,171.08,22790.0,169.6325,169.7515,169.6028,169.6325,22790.0
2024-10-18 10:50:00,171.09,171.12,170.86,170.86,8252.0,169.6425,169.6722,169.4144,169.4144,8252.0
2024-10-18 10:55:00,170.8,171.11,170.75,170.95,9607.0,169.3549,169.6623,169.3053,169.5036,9607.0
2024-10-18 11:00:00,170.8,171.18,170.8,171.06,16388.0,169.3549,169.7317,169.3549,169.6127,16388.0
2024-10-18 11:05:00,171.08,171.22,170.95,171.22,10479.0,169.6325,169.7714,169.5036,169.7714,10479.0
2024-10-18 11:10:00,171.2,171.35,171.18,171.3,32552.0,169.7515,169.9003,169.7317,169.8507,32552.0
2024-10-18 11:15:00,171.3,171.4,171.27,171.4,29571.0,169.8507,169.9498,169.8209,169.9498,29571.0
2024-10-18 11:20:00,171.4,171.46,171.22,171.44,14982.0,169.9498,170.0093,169.7714,169.9895,14982.0
2024-10-18 11:25:00,171.39,171.6,171.26,171.57,16108.0,169.9399,170.1481,169.811,170.1184,16108.0
2024-10-18 11:30:00,171.6,171.72,171.35,171.35,28116.0,170.1481,170.2671,169.9003,169.9003,28116.0
2024-10-18 11:35:00,171.36,171.51,171.26,171.51,27315.0,169.9102,170.0589,169.811,170.0589,27315.0
2024-10-18 11:40:00,171.53,171.58,171.27,171.42,16833.0,170.0787,170.1283,169.8209,169.9697,16833.0
2024-10-18 11:45:00,171.45,171.45,171.25,171.29,4452.0,169.9994,169.9994,169.8011,169.8408,4452.0
2024-10-18 11:50:00,171.3,171.44,171.27,171.42,4250.0,169.8507,169.9895,169.8209,169.9697,4250.0
2024-10-18 11:55:00,171.42,171.43,171.1,171.2,10676.0,169.9697,169.9796,169.6524,169.7515,10676.0
2024-10-18 12:00:00,171.22,171.32,171.07,171.25,22581.0,169.7714,169.8705,169.6226,169.8011,22581.0
2024-10-18 12:05:00,171.22,171.3,171.21,171.24,6968.0,169.7714,169.8507,169.7614,169.7912,6968.0
2024-10-18 12:10:00,171.22,171.27,171.12,171.12,3482.0,169.7714,169.8209,169.6722,169.6722,3482.0
2024-10-18 12:15:00,171.2,171.48,171.1,171.44,11379.0,169.7515,170.0292,169.6524,169.9895,11379.0
2024-10-18 12:20:00,171.45,171.48,171.37,171.41,6013.0,169.9994,170.0292,169.9201,169.9597,6013.0
2024-10-18 12:25:00,171.38,171.58,171.37,171.46,7014.0,169.93,170.1283,169.9201,170.0093,7014.0
2024-10-18 12:30:00,171.45,171.6,171.45,171.6,13288.0,169.9994,170.1481,169.9994,170.1481,13288.0
2024-10-18 12:35:00,171.61,171.7,171.58,171.69,41701.0,170.1581,170.2473,170.1283,170.2374,41701.0
2024-10-18 12:40:00,171.69,171.93,171.67,171.89,38036.0,170.2374,170.4753,170.2175,170.4357,38036.0
2024-10-18 12:45:00,171.87,171.91,171.84,171.91,4147.0,170.4159,170.4555,170.3861,170.4555,4147.0
2024-10-18 12:50:00,171.93,172.26,171.91,172.24,20130.0,170.4753,170.8026,170.4555,170.7827,20130.0
2024-10-18 12:55:00,172.23,172.41,171.93,171.97,37834.0,170.7728,170.9513,170.4753,170.515,37834.0
2024-10-18 13:00:00,171.91,172.12,171.89,172.07,10290.0,170.4555,170.6637,170.4357,170.6142,10290.0
2024-10-18 13:05:00,172.09,172.3,172.09,172.15,13069.0,170.634,170.8422,170.634,170.6935,13069.0
2024-10-18 13:10:00,172.22,172.3,172.19,172.2,3779.0,170.7629,170.8422,170.7331,170.7431,3779.0
2024-10-18 13:15:00,172.19,172.19,171.86,172.13,19367.0,170.7331,170.7331,170.4059,170.6737,19367.0
2024-10-18 13:20:00,172.17,172.19,171.95,172.07,5463.0,170.7133,170.7331,170.4952,170.6142,5463.0
2024-10-18 13:25:00,172.06,172.14,171.8,171.83,11253.0,170.6042,170.6836,170.3464,170.3762,11253.0
2024-10-18 13:30:00,171.86,172.05,171.78,172.05,11497.0,170.4059,170.5943,170.3266,170.5943,11497.0
2024-10-18 13:35:00,171.99,172.09,171.96,172.07,1891.0,170.5348,170.634,170.5051,170.6142,1891.0
2024-10-18 13:40:00,172.06,172.14,172.0,172.08,6854.0,170.6042,170.6836,170.5448,170.6241,6854.0
2024-10-18 13:45:00,172.09,172.16,172.0,172.0,5582.0,170.634,170.7034,170.5448,170.5448,5582.0
2024-10-18 13:50:00,172.02,172.05,171.86,171.86,7779.0,170.5646,170.5943,170.4059,170.4059,7779.0
2024-10-18 13:55:00,171.79,171.89,171.78,171.87,9101.0,170.3365,170.4357,170.3266,170.4159,9101.0
2024-10-18 14:00:00,171.82,171.97,171.17,171.93,25040.0,170.3663,170.515,169.7218,170.4753,25040.0
2024-10-18 14:05:00,171.89,171.98,171.8,171.95,3884.0,170.4357,170.5249,170.3464,170.4952,3884.0
2024-10-18 14:10:00,172.0,172.19,171.99,172.19,6399.0,170.5448,170.7331,170.5348,170.7331,6399.0
2024-10-18 14:15:00,172.18,172.35,172.18,172.31,15061.0,170.7232,170.8918,170.7232,170.8521,15061.0
2024-10-18 14:20:00,172.33,172.37,172.24,172.34,23043.0,170.872,170.9116,170.7827,170.8819,23043.0
2024-10-18 14:25:00,172.34,172.53,172.28,172.28,25154.0,170.8819,171.0703,170.8224,170.8224,25154.0
2024-10-18 14:30:00,172.36,172.41,172.13,172.21,8967.0,170.9017,170.9513,170.6737,170.753,8967.0
2024-10-18 14:35:00,172.17,172.2,172.06,172.13,18582.0,170.7133,170.7431,170.6042,170.6737,18582.0
2024-10-18 14:40:00,172.1,172.28,172.1,172.22,9528.0,170.6439,170.8224,170.6439,170.7629,9528.0
2024-10-18 14:45:00,172.21,172.22,172.13,172.17,6066.0,170.753,170.7629,170.6737,170.7133,6066.0
2024-10-18 14:50:00,172.21,172.21,171.96,172.0,7948.0,170.753,170.753,170.5051,170.5448,7948.0
2024-10-18 14:55:00,172.04,172.13,172.03,172.11,15725.0,170.5844,170.6737,170.5745,170.6538,15725.0
2024-10-18 15:00:00,172.0,172.01,171.51,171.78,44765.0,170.5448,170.5547,170.0589,170.3266,44765.0
2024-10-18 15:05:00,171.85,171.87,171.66,171.83,7057.0,170.396,170.4159,170.2076,170.3762,7057.0
2024-10-18 15:10:00,171.8,171.96,171.73,171.9,21403.0,170.3464,170.5051,170.277,170.4456,21403.0
2024-10-18 15:15:00,171.89,171.92,171.68,171.76,11218.0,170.4357,170.4654,170.2275,170.3068,11218.0
2024-10-18 15:20:00,171.75,171.77,171.56,171.58,23208.0,170.2969,170.3167,170.1085,170.1283,23208.0
2024-10-18 15:25:00,171.6,171.77,171.58,171.71,11918.0,170.1481,170.3167,170.1283,170.2572,11918.0
2024-10-18 15:30:00,171.69,171.7,171.58,171.58,7289.0,170.2374,170.2473,170.1283,170.1283,7289.0
2024-10-18 15:35:00,171.56,171.76,171.48,171.7,17849.0,170.1085,170.3068,170.0292,170.2473,17849.0
2024-10-18 15:40:00,171.63,171.63,171.35,171.5,20664.0,170.1779,170.1779,169.9003,170.049,20664.0
2024-10-18 15:45:00,171.47,171.66,171.47,171.48,20903.0,170.0192,170.2076,170.0192,170.0292,20903.0
2024-10-18 15:50:00,171.47,171.82,171.42,171.79,26764.0,170.0192,170.3663,169.9697,170.3365,26764.0
2024-10-18 15:55:00,171.84,172.0,171.63,171.84,116045.0,170.3861,170.5448,170.1779,170.3861,116045.0
2024-10-21 09:30:00,171.16,171.42,171.11,171.22,134605.0,169.7119,169.9697,169.6623,169.7714,134605.0
2024-10-21 09:35:00,171.22,171.5,171.11,171.26,36936.0,169.7714,170.049,169.6623,169.811,36936.0
2024-10-21 09:40:00,171.31,171.31,171.05,171.3,19832.0,169.8606,169.8606,169.6028,169.8507,19832.0
2024-10-21 09:45:00,171.29,171.55,171.28,171.55,34050.0,169.8408,170.0986,169.8308,170.0986,34050.0
2024-10-21 09:50:00,171.56,171.66,171.44,171.59,26808.0,170.1085,170.2076,169.9895,170.1382,26808.0
2024-10-21 09:55:00,171.61,171.61,171.24,171.26,21342.0,170.1581,170.1581,169.7912,169.811,21342.0
2024-10-21 10:00:00,171.34,171.6,171.3,171.47,36118.0,169.8903,170.1481,169.8507,170.0192,36118.0
2024-10-21 10:05:00,171.43,171.72,171.4,171.65,19281.0,169.9796,170.2671,169.9498,170.1977,19281.0
2024-10-21 10:10:00,171.67,171.82,171.55,171.79,16790.0,170.2175,170.3663,170.0986,170.3365,16790.0
2024-10-21 10:15:00,171.77,171.99,171.69,171.82,21057.0,170.3167,170.5348,170.2374,170.3663,21057.0
2024-10-21 10:20:00,171.82,171.89,171.55,171.57,22029.0,170.3663,170.4357,170.0986,170.1184,22029.0
2024-10-21 10:25:00,171.56,171.56,171.11,171.19,49299.0,170.1085,170.1085,169.6623,169.7416,49299.0
2024-10-21 10:30:00,171.2,171.2,170.74,170.93,44617.0,169.7515,169.7515,169.2954,169.4838,44617.0
2024-10-21 10:35:00,170.91,170.96,170.62,170.62,19129.0,169.464,169.5136,169.1764,169.1764,19129.0
2024-10-21 10:40:00,170.63,170.64,170.23,170.5,52011.0,169.1863,169.1963,168.7897,169.0574,52011.0
2024-10-21 10:45:00,170.45,170.45,169.57,169.85,117277.0,169.0079,169.0079,168.1353,168.4129,117277.0
2024-10-21 10:50:00,170.1,170.26,169.85,169.96,24853.0,168.6608,168.8195,168.4129,168.522,24853.0
2024-10-21 10:55:00,170.04,170.12,169.92,170.02,16972.0,168.6013,168.6807,168.4824,168.5815,16972.0
2024-10-21 11:00:00,169.94,170.03,169.23,169.4,36643.0,168.5022,168.5914,167.7982,167.9668,36643.0
2024-10-21 11:05:00,169.38,169.39,168.36,168.58,108725.0,167.9469,167.9568,166.9355,167.1537,108725.0
2024-10-21 11:10:00,168.52,169.18,168.46,169.01,142478.0,167.0942,167.7486,167.0347,167.58,142478.0
2024-10-21 11:15:00,168.96,169.03,168.71,168.84,19891.0,167.5305,167.5999,167.2826,167.4115,19891.0
2024-10-21 11:20:00,168.85,168.85,168.55,168.55,13941.0,167.4214,167.4214,167.1239,167.1239,13941.0
2024-10-21 11:25:00,168.59,168.59,168.34,168.45,20828.0,167.1636,167.1636,166.9157,167.0248,20828.0
2024-10-21 11:30:00,168.47,168.65,168.26,168.62,39323.0,167.0446,167.2231,166.8364,167.1933,39323.0
2024-10-21 11:35:00,168.63,168.88,168.41,168.88,20248.0,167.2033,167.4511,166.9851,167.4511,20248.0
2024-10-21 11:40:00,168.8,169.23,168.74,169.17,20031.0,167.3718,167.7982,167.3123,167.7387,20031.0
2024-10-21 11:45:00,169.17,169.48,169.12,169.46,24796.0,167.7387,168.0461,167.6891,168.0262,24796.0
2024-10-21 11:50:00,169.5,169.75,169.42,169.44,25338.0,168.0659,168.3138,167.9866,168.0064,25338.0
2024-10-21 11:55:00,169.52,170.04,169.51,169.8,74194.0,168.0857,168.6013,168.0758,168.3634,74194.0
2024-10-21 12:00:00,169.84,169.91,169.58,169.72,11868.0,168.403,168.4724,168.1452,168.284,11868.0
2024-10-21 12:05:00,169.75,169.77,169.5,169.72,26979.0,168.3138,168.3336,168.0659,168.284,26979.0
2024-10-21 12:10:00,169.77,169.77,169.35,169.52,16798.0,168.3336,168.3336,167.9172,168.0857,16798.0
2024-10-21 12:15:00,169.57,169.67,169.42,169.59,14946.0,168.1353,168.2345,167.9866,168.1551,14946.0
2024-10-21 12:20:00,169.63,169.68,169.49,169.68,5995.0,168.1948,168.2444,168.056,168.2444,5995.0
2024-10-21 12:25:00,169.74,169.83,169.55,169.65,17508.0,168.3039,168.3931,168.1155,168.2146,17508.0
2024-10-21 12:30:00,169.68,169.82,169.63,169.82,7100.0,168.2444,168.3832,168.1948,168.3832,7100.0
2024-10-21 12:35:00,169.82,169.84,169.5,169.57,18692.0,168.3832,168.403,168.0659,168.1353,18692.0
2024-10-21 12:40:00,169.53,169.67,169.53,169.64,11094.0,168.0957,168.2345,168.0957,168.2047,11094.0
2024-10-21 12:45:00,169.64,169.75,169.56,169.73,24616.0,168.2047,168.3138,168.1254,168.294,24616.0
2024-10-21 12:50:00,169.73,170.19,169.73,170.19,22076.0,168.294,168.7501,168.294,168.7501,22076.0
2024-10-21 12:55:00,170.14,170.27,170.1,170.24,11866.0,168.7005,168.8294,168.6608,168.7996,11866.0
2024-10-21 13:00:00,170.24,170.36,170.17,170.25,18328.0,168.7996,168.9186,168.7302,168.8096,18328.0
2024-10-21 13:05:00,170.25,170.44,170.21,170.41,11820.0,168.8096,168.998,168.7699,168.9682,11820.0
2024-10-21 13:10:00,170.4,170.53,170.36,170.53,8927.0,168.9583,169.0872,168.9186,169.0872,8927.0
2024-10-21 13:15:00,170.5,170.57,170.04,170.18,30356.0,169.0574,169.1269,168.6013,168.7402,30356.0
2024-10-21 13:20:00,170.25,170.4,170.11,170.39,6341.0,168.8096,168.9583,168.6707,168.9484,6341.0
2024-10-21 13:25:00,170.37,170.41,170.29,170.29,16575.0,168.9285,168.9682,168.8492,168.8492,16575.0
2024-10-21 13:30:00,170.32,170.4,170.29,170.39,10681.0,168.879,168.9583,168.8492,168.9484,10681.0
2024-10-21 13:35:00,170.45,170.47,170.32,170.42,47287.0,169.0079,169.0277,168.879,168.9781,47287.0
2024-10-21 13:40:00,170.44,170.48,170.36,170.4,49207.0,168.998,169.0376,168.9186,168.9583,49207.0
2024-10-21 13:45:00,170.43,170.57,170.4,170.51,54509.0,168.988,169.1269,168.9583,169.0674,54509.0
2024-10-21 13:50:00,170.55,170.71,170.53,170.63,13298.0,169.107,169.2657,169.0872,169.1863,13298.0
2024-10-21 13:55:00,170.64,170.67,170.57,170.61,10245.0,169.1963,169.226,169.1269,169.1665,10245.0
2024-10-21 14:00:00,170.59,170.63,170.45,170.6,16661.0,169.1467,169.1863,169.0079,169.1566,16661.0
2024-10-21 14:05:00,170.57,170.57,170.31,170.34,16319.0,169.1269,169.1269,168.8691,168.8988,16319.0
2024-10-21 14:10:00,170.41,170.47,170.27,170.27,10400.0,168.9682,169.0277,168.8294,168.8294,10400.0
2024-10-21 14:15:00,170.29,170.45,170.26,170.42,6208.0,168.8492,169.0079,168.8195,168.9781,6208.0
2024-10-21 14:20:00,170.45,170.46,169.85,170.09,16442.0,169.0079,169.0178,168.4129,168.6509,16442.0
2024-10-21 14:25:00,170.11,170.25,170.08,170.09,4889.0,168.6707,168.8096,168.641,168.6509,4889.0
2024-10-21 14:30:00,170.08,170.14,169.88,170.14,12992.0,168.641,168.7005,168.4427,168.7005,12992.0
2024-10-21 14:35:00,170.12,170.23,170.03,170.04,62850.0,168.6807,168.7897,168.5914,168.6013,62850.0
2024-10-21 14:40:00,170.03,170.04,169.8,169.84,24174.0,168.5914,168.6013,168.3634,168.403,24174.0
2024-10-21 14:45:00,169.8,170.01,169.77,169.97,36275.0,168.3634,168.5716,168.3336,168.5319,36275.0
2024-10-21 14:50:00,169.94,170.04,169.84,169.87,32342.0,168.5022,168.6013,168.403,168.4328,32342.0
2024-10-21 14:55:00,169.9,169.95,169.7,169.8,22686.0,168.4625,168.5121,168.2642,168.3634,22686.0
2024-10-21 15:00:00,169.79,169.87,169.65,169.75,9118.0,168.3535,168.4328,168.2146,168.3138,9118.0
2024-10-21 15:05:00,169.77,170.02,169.72,169.98,9888.0,168.3336,168.5815,168.284,168.5418,9888.0
2024-10-21 15:10:00,170.0,170.5,170.0,170.4,23751.0,168.5617,169.0574,168.5617,168.9583,23751.0
2024-10-21 15:15:00,170.42,170.54,170.38,170.52,49344.0,168.9781,169.0971,168.9385,169.0773,49344.0
2024-10-21 15:20:00,170.52,170.53,170.28,170.32,11188.0,169.0773,169.0872,168.8393,168.879,11188.0
2024-10-21 15:25:00,170.37,170.51,170.26,170.28,6834.0,168.9285,169.0674,168.8195,168.8393,6834.0
2024-10-21 15:30:00,170.28,170.28,169.73,169.91,15128.0,168.8393,168.8393,168.294,168.4724,15128.0
2024-10-21 15:35:00,169.95,169.96,169.87,169.92,10079.0,168.5121,168.522,168.4328,168.4824,10079.0
2024-10-21 15:40:00,169.88,170.04,169.86,169.96,14184.0,168.4427,168.6013,168.4229,168.522,14184.0
2024-10-21 15:45:00,169.97,170.25,169.96,170.23,24985.0,168.5319,168.8096,168.522,168.7897,24985.0
2024-10-21 15:50:00,170.24,170.5,170.04,170.4,49720.0,168.7996,169.0574,168.6013,168.9583,49720.0
2024-10-21 15:55:00,170.37,171.03,170.32,171.02,157555.0,168.9285,169.583,168.879,169.573,157555.0
2024-10-22 09:30:00,168.6,168.8,167.97,168.48,163149.0,167.1735,167.3718,166.5488,167.0545,163149.0
2024-10-22 09:35:00,168.44,168.7,168.2,168.5,35105.0,167.0149,167.2727,166.7769,167.0744,35105.0
2024-10-22 09:40:00,168.47,168.78,168.3,168.54,49865.0,167.0446,167.352,166.8761,167.114,49865.0
2024-10-22 09:45:00,168.65,168.98,168.6,168.87,34989.0,167.2231,167.5503,167.1735,167.4412,34989.0
2024-10-22 09:50:00,168.83,168.87,168.38,168.84,28357.0,167.4016,167.4412,166.9554,167.4115,28357.0
2024-10-22 09:55:00,168.87,168.89,168.4,168.83,29430.0,167.4412,167.4611,166.9752,167.4016,29430.0
2024-10-22 10:00:00,168.84,168.9,168.62,168.84,15814.0,167.4115,167.471,167.1933,167.4115,15814.0
2024-10-22 10:05:00,168.85,169.62,168.71,169.03,72519.0,167.4214,168.1849,167.2826,167.5999,72519.0
2024-10-22 10:10:00,169.08,169.47,169.0,169.46,50215.0,167.6495,168.0362,167.5701,168.0262,50215.0
2024-10-22 10:15:00,169.47,169.59,169.05,169.07,31987.0,168.0362,168.1551,167.6197,167.6395,31987.0
2024-10-22 10:20:00,169.07,169.15,168.72,169.04,30435.0,167.6395,167.7189,167.2925,167.6098,30435.0
2024-10-22 10:25:00,169.05,169.17,168.88,168.94,34775.0,167.6197,167.7387,167.4511,167.5106,34775.0
2024-10-22 10:30:00,168.93,169.1,168.75,168.85,31971.0,167.5007,167.6693,167.3222,167.4214,31971.0
2024-10-22 10:35:00,168.87,169.07,168.82,168.82,15666.0,167.4412,167.6395,167.3917,167.3917,15666.0
2024-10-22 10:40:00,168.8,169.07,168.73,168.73,21031.0,167.3718,167.6395,167.3024,167.3024,21031.0
2024-10-22 10:45:00,168.76,168.96,168.6,168.93,25212.0,167.3322,167.5305,167.1735,167.5007,25212.0
2024-10-22 10:50:00,168.93,169.41,168.91,169.41,47654.0,167.5007,167.9767,167.4809,167.9767,47654.0
2024-10-22 10:55:00,169.41,169.54,169.31,169.43,16562.0,167.9767,168.1056,167.8775,167.9965,16562.0
2024-10-22 11:00:00,169.43,169.65,169.31,169.37,21489.0,167.9965,168.2146,167.8775,167.937,21489.0
2024-10-22 11:05:00,169.35,169.52,169.29,169.46,12750.0,167.9172,168.0857,167.8577,168.0262,12750.0
2024-10-22 11:10:00,169.45,169.55,169.45,169.47,7872.0,168.0163,168.1155,168.0163,168.0362,7872.0
2024-10-22 11:15:00,169.46,169.86,169.45,169.52,31386.0,168.0262,168.4229,168.0163,168.0857,31386.0
2024-10-22 11:20:00,169.57,169.59,169.45,169.55,4355.0,168.1353,168.1551,168.0163,168.1155,4355.0
2024-10-22 11:25:00,169.48,169.49,169.03,169.48,29468.0,168.0461,168.056,167.5999,168.0461,29468.0
2024-10-22 11:30:00,169.46,169.73,169.46,169.66,16830.0,168.0262,168.294,168.0262,168.2246,16830.0
2024-10-22 11:35:00,169.7,169.7,169.54,169.66,5961.0,168.2642,168.2642,168.1056,168.2246,5961.0
2024-10-22 11:40:00,169.72,169.74,169.51,169.59,8320.0,168.284,168.3039,168.0758,168.1551,8320.0
2024-10-22 11:45:00,169.62,169.65,169.46,169.5,4531.0,168.1849,168.2146,168.0262,168.0659,4531.0
2024-10-22 11:50:00,169.5,169.57,169.47,169.57,4852.0,168.0659,168.1353,168.0362,168.1353,4852.0
2024-10-22 11:55:00,169.55,169.69,169.49,169.58,5934.0,168.1155,168.2543,168.056,168.1452,5934.0
2024-10-22 12:00:00,169.45,169.47,169.3,169.41,8494.0,168.0163,168.0362,167.8676,167.9767,8494.0
2024-10-22 12:05:00,169.32,169.38,169.12,169.14,12473.0,167.8874,167.9469,167.6891,167.709,12473.0
2024-10-22 12:10:00,169.16,169.51,169.16,169.39,11927.0,167.7288,168.0758,167.7288,167.9568,11927.0
2024-10-22 12:15:00,169.46,169.58,169.36,169.47,30896.0,168.0262,168.1452,167.9271,168.0362,30896.0
2024-10-22 12:20:00,169.43,169.49,169.34,169.34,6040.0,167.9965,168.056,167.9073,167.9073,6040.0
2024-10-22 12:25:00,169.34,169.35,169.07,169.2,12916.0,167.9073,167.9172,167.6395,167.7684,12916.0
2024-10-22 12:30:00,169.26,169.62,169.25,169.55,12255.0,167.8279,168.1849,167.818,168.1155,12255.0
2024-10-22 12:35:00,169.56,169.58,169.27,169.36,19874.0,168.1254,168.1452,167.8379,167.9271,19874.0
2024-10-22 12:40:00,169.38,169.4,169.17,169.33,20330.0,167.9469,167.9668,167.7387,167.8973,20330.0
2024-10-22 12:45:00,169.27,169.53,169.25,169.52,13982.0,167.8379,168.0957,167.818,168.0857,13982.0
2024-10-22 12:50:00,169.52,169.99,169.49,169.82,99118.0,168.0857,168.5518,168.056,168.3832,99118.0
2024-10-22 12:55:00,169.84,169.99,169.82,169.92,20777.0,168.403,168.5518,168.3832,168.4824,20777.0
2024-10-22 13:00:00,169.92,170.03,169.9,169.92,19601.0,168.4824,168.5914,168.4625,168.4824,19601.0
2024-10-22 13:05:00,169.91,169.99,169.81,169.84,2608.0,168.4724,168.5518,168.3733,168.403,2608.0
2024-10-22 13:10:00,169.89,169.89,169.7,169.87,9300.0,168.4526,168.4526,168.2642,168.4328,9300.0
2024-10-22 13:15:00,169.82,169.91,169.81,169.91,26110.0,168.3832,168.4724,168.3733,168.4724,26110.0
2024-10-22 13:20:00,169.88,169.95,169.84,169.92,10895.0,168.4427,168.5121,168.403,168.4824,10895.0
2024-10-22 13:25:00,169.88,170.04,169.85,169.99,27705.0,168.4427,168.6013,168.4129,168.5518,27705.0
2024-10-22 13:30:00,170.02,170.2,169.99,170.2,21772.0,168.5815,168.76,168.5518,168.76,21772.0
2024-10-22 13:35:00,170.25,170.58,170.25,170.48,36452.0,168.8096,169.1368,168.8096,169.0376,36452.0
2024-10-22 13:40:00,170.52,170.88,170.52,170.69,39144.0,169.0773,169.4342,169.0773,169.2458,39144.0
2024-10-22 13:45:00,170.7,170.87,170.68,170.87,27134.0,169.2558,169.4243,169.2359,169.4243,27134.0
2024-10-22 13:50:00,170.87,171.08,170.85,170.96,38498.0,169.4243,169.6325,169.4045,169.5136,38498.0
2024-10-22 13:55:00,170.96,171.15,170.9,171.13,43091.0,169.5136,169.7019,169.4541,169.6821,43091.0
2024-10-22 14:00:00,171.12,171.6,171.07,171.58,65469.0,169.6722,170.1481,169.6226,170.1283,65469.0
2024-10-22 14:05:00,171.58,171.58,170.92,171.02,54956.0,170.1283,170.1283,169.4739,169.573,54956.0
2024-10-22 14:10:00,170.99,171.11,170.72,170.72,17644.0,169.5433,169.6623,169.2756,169.2756,17644.0
2024-10-22 14:15:00,170.76,171.06,170.74,170.91,17136.0,169.3152,169.6127,169.2954,169.464,17136.0
2024-10-22 14:20:00,170.91,170.98,170.81,170.93,10979.0,169.464,169.5334,169.3648,169.4838,10979.0
2024-10-22 14:25:00,170.89,170.96,170.87,170.88,7771.0,169.4441,169.5136,169.4243,169.4342,7771.0
2024-10-22 14:30:00,170.89,170.9,170.81,170.88,13110.0,169.4441,169.4541,169.3648,169.4342,13110.0
2024-10-22 14:35:00,170.83,170.88,170.67,170.67,8358.0,169.3847,169.4342,169.226,169.226,8358.0
2024-10-22 14:40:00,170.76,170.76,170.55,170.65,17667.0,169.3152,169.3152,169.107,169.2062,17667.0
2024-10-22 14:45:00,170.65,170.77,170.61,170.68,20920.0,169.2062,169.3252,169.1665,169.2359,20920.0
2024-10-22 14:50:00,170.68,170.7,170.45,170.48,48051.0,169.2359,169.2558,169.0079,169.0376,48051.0
2024-10-22 14:55:00,170.5,170.51,170.17,170.35,80901.0,169.0574,169.0674,168.7302,168.9087,80901.0
2024-10-22 15:00:00,170.27,170.37,170.19,170.36,20598.0,168.8294,168.9285,168.7501,168.9186,20598.0
2024-10-22 15:05:00,170.46,170.55,170.37,170.54,34017.0,169.0178,169.107,168.9285,169.0971,34017.0
2024-10-22 15:10:00,170.58,170.68,170.58,170.67,20701.0,169.1368,169.2359,169.1368,169.226,20701.0
2024-10-22 15:15:00,170.66,170.9,170.66,170.82,12354.0,169.2161,169.4541,169.2161,169.3747,12354.0
2024-10-22 15:20:00,170.82,170.82,170.67,170.72,7915.0,169.3747,169.3747,169.226,169.2756,7915.0
2024-10-22 15:25:00,170.75,170.84,170.74,170.84,8078.0,169.3053,169.3946,169.2954,169.3946,8078.0
2024-10-22 15:30:00,170.85,171.0,170.85,170.97,12307.0,169.4045,169.5532,169.4045,169.5235,12307.0
2024-10-22 15:35:00,171.0,171.17,170.84,170.85,22328.0,169.5532,169.7218,169.3946,169.4045,22328.0
2024-10-22 15:40:00,170.87,171.0,170.78,170.99,10272.0,169.4243,169.5532,169.3351,169.5433,10272.0
2024-10-22 15:45:00,171.0,171.36,171.0,171.07,15086.0,169.5532,169.9102,169.5532,169.6226,15086.0
2024-10-22 15:50:00,171.11,171.3,170.88,171.22,31737.0,169.6623,169.8507,169.4342,169.7714,31737.0
2024-10-22 15:55:00,171.26,171.26,170.5,170.58,64488.0,169.811,169.811,169.0574,169.1368,64488.0
2024-10-23 09:30:00,168.69,169.09,168.44,168.91,100260.0,167.2628,167.6594,167.0149,167.4809,100260.0
2024-10-23 09:35:00,168.79,168.95,168.62,168.78,52430.0,167.3619,167.5206,167.1933,167.352,52430.0
2024-10-23 09:40:00,168.85,168.85,168.54,168.68,20109.0,167.4214,167.4214,167.114,167.2528,20109.0
2024-10-23 09:45:00,168.6,168.96,168.6,168.93,19421.0,167.1735,167.5305,167.1735,167.5007,19421.0
2024-10-23 09:50:00,168.94,168.97,168.59,168.71,80222.0,167.5106,167.5404,167.1636,167.2826,80222.0
2024-10-23 09:55:00,168.65,168.95,168.63,168.71,17663.0,167.2231,167.5206,167.2033,167.2826,17663.0
2024-10-23 10:00:00,168.72,168.73,168.24,168.33,31012.0,167.2925,167.3024,166.8166,166.9058,31012.0
2024-10-23 10:05:00,168.3,168.47,167.78,168.24,83719.0,166.8761,167.0446,166.3605,166.8166,83719.0
2024-10-23 10:10:00,168.3,168.45,168.2,168.3,12976.0,166.8761,167.0248,166.7769,166.8761,12976.0
2024-10-23 10:15:00,168.3,168.34,167.85,167.89,34220.0,166.8761,166.9157,166.4299,166.4695,34220.0
2024-10-23 10:20:00,167.84,168.1,167.68,167.87,40893.0,166.4199,166.6777,166.2613,166.4497,40893.0
2024-10-23 10:25:00,167.75,168.55,167.72,168.48,43145.0,166.3307,167.1239,166.301,167.0545,43145.0
2024-10-23 10:30:00,168.45,168.75,168.29,168.69,30458.0,167.0248,167.3222,166.8661,167.2628,30458.0
2024-10-23 10:35:00,168.7,168.7,168.5,168.69,16232.0,167.2727,167.2727,167.0744,167.2628,16232.0
2024-10-23 10:40:00,168.71,168.88,168.65,168.68,9674.0,167.2826,167.4511,167.2231,167.2528,9674.0
2024-10-23 10:45:00,168.86,169.06,168.65,168.7,36083.0,167.4313,167.6296,167.2231,167.2727,36083.0
2024-10-23 10:50:00,168.74,168.82,167.98,168.07,49691.0,167.3123,167.3917,166.5588,166.648,49691.0
2024-10-23 10:55:00,168.15,168.24,167.98,168.08,25335.0,166.7273,166.8166,166.5588,166.6579,25335.0
2024-10-23 11:00:00,168.01,168.26,167.87,168.25,45789.0,166.5885,166.8364,166.4497,166.8265,45789.0
2024-10-23 11:05:00,168.21,168.26,167.87,167.87,19756.0,166.7868,166.8364,166.4497,166.4497,19756.0
2024-10-23 11:10:00,167.88,167.88,166.67,166.97,103311.0,166.4596,166.4596,165.2598,165.5573,103311.0
2024-10-23 11:15:00,166.95,167.05,166.83,166.86,46459.0,165.5375,165.6366,165.4185,165.4482,46459.0
2024-10-23 11:20:00,166.84,167.41,166.81,167.02,36424.0,165.4284,165.9936,165.3987,165.6069,36424.0
2024-10-23 11:25:00,167.06,167.1,166.6,166.61,39556.0,165.6465,165.6862,165.1904,165.2004,39556.0
2024-10-23 11:30:00,166.64,166.73,166.52,166.63,54416.0,165.2301,165.3193,165.1111,165.2202,54416.0
2024-10-23 11:35:00,166.68,167.12,166.68,167.05,20409.0,165.2698,165.706,165.2698,165.6366,20409.0
2024-10-23 11:40:00,167.07,167.24,166.91,167.24,30576.0,165.6565,165.825,165.4978,165.825,30576.0
2024-10-23 11:45:00,167.22,167.41,167.16,167.18,32522.0,165.8052,165.9936,165.7457,165.7655,32522.0
2024-10-23 11:50:00,167.24,167.37,166.99,167.13,27532.0,165.825,165.9539,165.5771,165.716,27532.0
2024-10-23 11:55:00,167.12,167.5,167.04,167.49,26371.0,165.706,166.0828,165.6267,166.0729,26371.0
2024-10-23 12:00:00,167.36,167.37,166.51,166.72,35422.0,165.944,165.9539,165.1012,165.3094,35422.0
2024-10-23 12:05:00,166.79,166.91,166.48,166.72,31891.0,165.3788,165.4978,165.0715,165.3094,31891.0
2024-10-23 12:10:00,166.72,166.79,166.51,166.53,30904.0,165.3094,165.3788,165.1012,165.121,30904.0
2024-10-23 12:15:00,166.5,166.69,166.47,166.58,16152.0,165.0913,165.2797,165.0615,165.1706,16152.0
2024-10-23 12:20:00,166.53,166.61,166.11,166.22,56456.0,165.121,165.2004,164.7046,164.8137,56456.0
2024-10-23 12:25:00,166.21,166.37,165.91,165.99,35190.0,164.8037,164.9624,164.5063,164.5856,35190.0
2024-10-23 12:30:00,166.02,166.09,165.55,166.02,35761.0,164.6153,164.6848,164.1493,164.6153,35761.0
2024-10-23 12:35:00,166.1,166.27,166.02,166.03,32698.0,164.6947,164.8632,164.6153,164.6253,32698.0
2024-10-23 12:40:00,166.04,166.35,166.04,166.16,11854.0,164.6352,164.9426,164.6352,164.7542,11854.0
2024-10-23 12:45:00,166.24,166.5,166.22,166.48,17356.0,164.8335,165.0913,164.8137,165.0715,17356.0
2024-10-23 12:50:00,166.51,166.54,165.76,165.95,23538.0,165.1012,165.1309,164.3575,164.5459,23538.0
2024-10-23 12:55:00,166.01,166.2,165.88,165.99,6040.0,164.6054,164.7938,164.4765,164.5856,6040.0
2024-10-23 13:00:00,165.89,165.93,165.39,165.46,39022.0,164.4864,164.5261,163.9907,164.0601,39022.0
2024-10-23 13:05:00,165.49,165.65,165.25,165.35,29766.0,164.0898,164.2485,163.8519,163.951,29766.0
2024-10-23 13:10:00,165.35,165.39,164.65,164.71,69770.0,163.951,163.9907,163.2569,163.3164,69770.0
2024-10-23 13:15:00,164.82,164.9,164.61,164.7,20464.0,163.4255,163.5048,163.2173,163.3065,20464.0
2024-10-23 13:20:00,164.7,164.9,164.54,164.6,31831.0,163.3065,163.5048,163.1479,163.2074,31831.0
2024-10-23 13:25:00,164.55,164.97,164.55,164.97,29267.0,163.1578,163.5742,163.1578,163.5742,29267.0
2024-10-23 13:30:00,164.89,164.9,164.43,164.64,50843.0,163.4949,163.5048,163.0388,163.247,50843.0
2024-10-23 13:35:00,164.54,164.65,164.3,164.31,24412.0,163.1479,163.2569,162.9099,162.9198,24412.0
2024-10-23 13:40:00,164.33,164.53,164.22,164.41,22591.0,162.9396,163.138,162.8306,163.019,22591.0
2024-10-23 13:45:00,164.35,164.7,164.33,164.57,36845.0,162.9595,163.3065,162.9396,163.1776,36845.0
2024-10-23 13:50:00,164.59,164.61,164.14,164.25,25456.0,163.1974,163.2173,162.7513,162.8603,25456.0
2024-10-23 13:55:00,164.15,164.2,163.96,164.05,42188.0,162.7612,162.8107,162.5728,162.662,42188.0
2024-10-23 14:00:00,164.04,164.05,163.45,163.5,48754.0,162.6521,162.662,162.0671,162.1167,48754.0
2024-10-23 14:05:00,163.43,163.7,163.3,163.66,28963.0,162.0473,162.315,161.9184,162.2753,28963.0
2024-10-23 14:10:00,163.68,163.68,163.15,163.2,31086.0,162.2951,162.2951,161.7696,161.8192,31086.0
2024-10-23 14:15:00,163.2,163.24,162.68,162.86,59831.0,161.8192,161.8589,161.3036,161.4821,59831.0
2024-10-23 14:20:00,162.88,163.57,162.88,163.4,100490.0,161.5019,162.1861,161.5019,162.0175,100490.0
2024-10-23 14:25:00,163.39,163.82,163.39,163.66,103919.0,162.0076,162.434,162.0076,162.2753,103919.0
2024-10-23 14:30:00,163.65,164.38,163.57,164.35,105377.0,162.2654,162.9892,162.1861,162.9595,105377.0
2024-10-23 14:35:00,164.38,164.68,164.27,164.68,83054.0,162.9892,163.2867,162.8802,163.2867,83054.0
2024-10-23 14:40:00,164.62,165.03,164.58,164.81,51890.0,163.2272,163.6337,163.1875,163.4156,51890.0
2024-10-23 14:45:00,164.84,165.17,164.83,165.06,38683.0,163.4453,163.7725,163.4354,163.6635,38683.0
2024-10-23 14:50:00,165.11,165.15,164.78,164.85,44808.0,163.713,163.7527,163.3858,163.4552,44808.0
2024-10-23 14:55:00,164.95,165.12,164.78,165.12,27310.0,163.5544,163.723,163.3858,163.723,27310.0
2024-10-23 15:00:00,165.07,165.13,164.98,165.08,15182.0,163.6734,163.7329,163.5841,163.6833,15182.0
2024-10-23 15:05:00,165.03,165.11,164.84,164.97,28777.0,163.6337,163.713,163.4453,163.5742,28777.0
2024-10-23 15:10:00,165.0,165.13,164.69,164.86,43832.0,163.604,163.7329,163.2966,163.4652,43832.0
2024-10-23 15:15:00,164.86,165.31,164.86,165.27,35866.0,163.4652,163.9114,163.4652,163.8717,35866.0
2024-10-23 15:20:00,165.23,165.32,165.01,165.13,85561.0,163.832,163.9213,163.6139,163.7329,85561.0
2024-10-23 15:25:00,165.13,165.42,164.96,165.2,63744.0,163.7329,164.0204,163.5643,163.8023,63744.0
2024-10-23 15:30:00,165.2,165.33,165.02,165.26,40808.0,163.8023,163.9312,163.6238,163.8618,40808.0
2024-10-23 15:35:00,165.31,165.58,165.29,165.55,33533.0,163.9114,164.1791,163.8915,164.1493,33533.0
2024-10-23 15:40:00,165.6,165.86,165.47,165.82,28827.0,164.1989,164.4567,164.07,164.417,28827.0
2024-10-23 15:45:00,165.82,165.85,165.51,165.62,75951.0,164.417,164.4468,164.1097,164.2187,75951.0
2024-10-23 15:50:00,165.64,165.96,165.55,165.61,49630.0,164.2386,164.5559,164.1493,164.2088,49630.0
2024-10-23 15:55:00,165.6,165.92,165.55,165.78,91785.0,164.1989,164.5162,164.1493,164.3774,91785.0
2024-10-24 09:30:00,167.49,167.55,166.61,166.79,126296.0,166.0729,166.1324,165.2004,165.3788,126296.0
2024-10-24 09:35:00,166.75,167.01,166.7,166.91,33999.0,165.3392,165.597,165.2896,165.4978,33999.0
2024-10-24 09:40:00,166.92,167.0,166.59,166.76,15007.0,165.5077,165.5871,165.1805,165.3491,15007.0
2024-10-24 09:45:00,166.73,166.85,166.32,166.5,29976.0,165.3193,165.4383,164.9128,165.0913,29976.0
2024-10-24 09:50:00,166.61,167.02,166.43,167.01,50965.0,165.2004,165.6069,165.0219,165.597,50965.0
2024-10-24 09:55:00,167.1,167.1,166.77,166.94,34312.0,165.6862,165.6862,165.359,165.5276,34312.0
2024-10-24 10:00:00,167.0,167.46,166.87,167.12,55598.0,165.5871,166.0432,165.4582,165.706,55598.0
2024-10-24 10:05:00,167.06,167.1,166.69,166.91,25783.0,165.6465,165.6862,165.2797,165.4978,25783.0
2024-10-24 10:10:00,166.93,167.1,166.76,166.8,19544.0,165.5176,165.6862,165.3491,165.3887,19544.0
2024-10-24 10:15:00,166.83,166.89,166.57,166.8,16720.0,165.4185,165.478,165.1607,165.3887,16720.0
2024-10-24 10:20:00,166.75,166.99,166.62,166.99,8447.0,165.3392,165.5771,165.2103,165.5771,8447.0
2024-10-24 10:25:00,167.05,167.18,166.56,166.62,19358.0,165.6366,165.7655,165.1508,165.2103,19358.0
2024-10-24 10:30:00,166.63,167.36,166.63,167.36,23639.0,165.2202,165.944,165.2202,165.944,23639.0
2024-10-24 10:35:00,167.24,167.35,167.2,167.22,12741.0,165.825,165.9341,165.7854,165.8052,12741.0
2024-10-24 10:40:00,167.21,167.25,167.0,167.15,14749.0,165.7953,165.8349,165.5871,165.7358,14749.0
2024-10-24 10:45:00,167.12,167.12,166.65,166.7,38103.0,165.706,165.706,165.24,165.2896,38103.0
2024-10-24 10:50:00,166.65,166.67,166.29,166.54,23968.0,165.24,165.2598,164.8831,165.1309,23968.0
2024-10-24 10:55:00,166.5,166.68,166.43,166.52,12425.0,165.0913,165.2698,165.0219,165.1111,12425.0
2024-10-24 11:00:00,166.6,166.65,166.34,166.37,14658.0,165.1904,165.24,164.9326,164.9624,14658.0
2024-10-24 11:05:00,166.32,166.48,166.04,166.47,77303.0,164.9128,165.0715,164.6352,165.0615,77303.0
2024-10-24 11:10:00,166.46,166.82,166.44,166.82,27553.0,165.0516,165.4086,165.0318,165.4086,27553.0
2024-10-24 11:15:00,166.8,166.95,166.76,166.91,18099.0,165.3887,165.5375,165.3491,165.4978,18099.0
2024-10-24 11:20:00,166.92,166.93,166.3,166.42,43553.0,165.5077,165.5176,164.893,165.012,43553.0
2024-10-24 11:25:00,166.41,166.56,166.3,166.31,29789.0,165.002,165.1508,164.893,164.9029,29789.0
2024-10-24 11:30:00,166.29,166.41,166.13,166.37,21665.0,164.8831,165.002,164.7244,164.9624,21665.0
2024-10-24 11:35:00,166.32,166.32,165.94,165.94,24580.0,164.9128,164.9128,164.536,164.536,24580.0
2024-10-24 11:40:00,165.95,166.1,165.8,165.84,45422.0,164.5459,164.6947,164.3972,164.4369,45422.0
2024-10-24 11:45:00,165.87,165.95,165.02,165.07,37462.0,164.4666,164.5459,163.6238,163.6734,37462.0
2024-10-24 11:50:00,165.15,165.63,164.98,165.62,57213.0,163.7527,164.2286,163.5841,164.2187,57213.0
2024-10-24 11:55:00,165.65,165.98,165.65,165.84,35657.0,164.2485,164.5757,164.2485,164.4369,35657.0
2024-10-24 12:00:00,165.84,165.95,165.56,165.67,32733.0,164.4369,164.5459,164.1592,164.2683,32733.0
2024-10-24 12:05:00,165.65,165.69,164.87,165.1,32193.0,164.2485,164.2881,163.4751,163.7031,32193.0
2024-10-24 12:10:00,165.16,165.17,164.66,164.9,42239.0,163.7626,163.7725,163.2669,163.5048,42239.0
2024-10-24 12:15:00,164.8,164.95,164.62,164.95,11594.0,163.4057,163.5544,163.2272,163.5544,11594.0
2024-10-24 12:20:00,164.98,165.47,164.82,165.43,26235.0,163.5841,164.07,163.4255,164.0303,26235.0
2024-10-24 12:25:00,165.39,165.85,165.35,165.85,17823.0,163.9907,164.4468,163.951,164.4468,17823.0
2024-10-24 12:30:00,165.85,166.4,165.79,166.35,48200.0,164.4468,164.9921,164.3873,164.9426,48200.0
2024-10-24 12:35:00,166.4,166.45,166.03,166.22,11776.0,164.9921,165.0417,164.6253,164.8137,11776.0
2024-10-24 12:40:00,166.3,166.31,166.11,166.13,5944.0,164.893,164.9029,164.7046,164.7244,5944.0
2024-10-24 12:45:00,166.15,166.65,166.15,166.65,42355.0,164.7442,165.24,164.7442,165.24,42355.0
2024-10-24 12:50:00,166.65,166.66,166.3,166.41,22700.0,165.24,165.2499,164.893,165.002,22700.0
2024-10-24 12:55:00,166.42,166.58,166.41,166.55,8683.0,165.012,165.1706,165.002,165.1409,8683.0
2024-10-24 13:00:00,166.5,167.0,166.48,166.93,13458.0,165.0913,165.5871,165.0715,165.5176,13458.0
2024-10-24 13:05:00,166.9,166.97,166.66,166.79,11803.0,165.4879,165.5573,165.2499,165.3788,11803.0
2024-10-24 13:10:00,166.83,167.11,166.78,166.78,26533.0,165.4185,165.6961,165.3689,165.3689,26533.0
2024-10-24 13:15:00,166.82,166.84,166.46,166.77,17662.0,165.4086,165.4284,165.0516,165.359,17662.0
2024-10-24 13:20:00,166.75,166.83,166.59,166.59,4288.0,165.3392,165.4185,165.1805,165.1805,4288.0
2024-10-24 13:25:00,166.57,166.72,166.47,166.72,15897.0,165.1607,165.3094,165.0615,165.3094,15897.0
2024-10-24 13:30:00,166.68,166.77,166.62,166.63,6277.0,165.2698,165.359,165.2103,165.2202,6277.0
2024-10-24 13:35:00,166.72,166.91,166.72,166.84,5523.0,165.3094,165.4978,165.3094,165.4284,5523.0
2024-10-24 13:40:00,166.85,167.15,166.72,167.13,43023.0,165.4383,165.7358,165.3094,165.716,43023.0
2024-10-24 13:45:00,167.13,167.16,166.53,166.53,17340.0,165.716,165.7457,165.121,165.121,17340.0
2024-10-24 13:50:00,166.54,166.71,166.48,166.48,25896.0,165.1309,165.2995,165.0715,165.0715,25896.0
2024-10-24 13:55:00,166.57,166.65,166.13,166.13,33763.0,165.1607,165.24,164.7244,164.7244,33763.0
2024-10-24 14:00:00,166.25,166.4,165.89,166.32,49543.0,164.8434,164.9921,164.4864,164.9128,49543.0
2024-10-24 14:05:00,166.38,166.5,166.28,166.39,36583.0,164.9723,165.0913,164.8731,164.9822,36583.0
2024-10-24 14:10:00,166.42,166.79,166.32,166.79,22573.0,165.012,165.3788,164.9128,165.3788,22573.0
2024-10-24 14:15:00,166.72,166.9,166.66,166.86,4744.0,165.3094,165.4879,165.2499,165.4482,4744.0
2024-10-24 14:20:00,166.76,166.9,166.72,166.72,4387.0,165.3491,165.4879,165.3094,165.3094,4387.0
2024-10-24 14:25:00,166.72,166.72,166.41,166.57,8583.0,165.3094,165.3094,165.002,165.1607,8583.0
2024-10-24 14:30:00,166.57,166.57,166.44,166.48,10308.0,165.1607,165.1607,165.0318,165.0715,10308.0
2024-10-24 14:35:00,166.53,166.54,166.31,166.31,7693.0,165.121,165.1309,164.9029,164.9029,7693.0
2024-10-24 14:40:00,166.25,166.45,166.07,166.38,13506.0,164.8434,165.0417,164.6649,164.9723,13506.0
2024-10-24 14:45:00,166.39,166.39,166.26,166.34,3032.0,164.9822,164.9822,164.8533,164.9326,3032.0
2024-10-24 14:50:00,166.39,166.54,166.34,166.34,6608.0,164.9822,165.1309,164.9326,164.9326,6608.0
2024-10-24 14:55:00,166.4,166.53,166.28,166.5,44527.0,164.9921,165.121,164.8731,165.0913,44527.0
2024-10-24 15:00:00,166.47,166.47,166.04,166.07,24796.0,165.0615,165.0615,164.6352,164.6649,24796.0
2024-10-24 15:05:00,166.15,166.5,166.13,166.49,10359.0,164.7442,165.0913,164.7244,165.0814,10359.0
2024-10-24 15:10:00,166.53,167.08,166.53,166.83,17213.0,165.121,165.6664,165.121,165.4185,17213.0
2024-10-24 15:15:00,166.81,166.96,166.67,166.96,15737.0,165.3987,165.5474,165.2598,165.5474,15737.0
2024-10-24 15:20:00,166.98,167.0,166.8,166.96,12143.0,165.5672,165.5871,165.3887,165.5474,12143.0
2024-10-24 15:25:00,166.97,167.1,166.96,167.0,8990.0,165.5573,165.6862,165.5474,165.5871,8990.0
2024-10-24 15:30:00,166.89,167.41,166.89,167.28,23712.0,165.478,165.9936,165.478,165.8647,23712.0
2024-10-24 15:35:00,167.3,167.34,167.06,167.06,9987.0,165.8845,165.9242,165.6465,165.6465,9987.0
2024-10-24 15:40:00,166.94,167.04,166.76,166.99,11581.0,165.5276,165.6267,165.3491,165.5771,11581.0
2024-10-24 15:45:00,166.99,167.22,166.95,167.04,19460.0,165.5771,165.8052,165.5375,165.6267,19460.0
2024-10-24 15:50:00,167.1,167.2,166.94,167.18,28225.0,165.6862,165.7854,165.5276,165.7655,28225.0
2024-10-24 15:55:00,167.1,167.18,166.68,166.83,101466.0,165.6862,165.7655,165.2698,165.4185,101466.0
2024-10-25 09:30:00,168.71,169.64,168.71,169.2,150325.0,167.2826,168.2047,167.2826,167.7684,150325.0
2024-10-25 09:35:00,169.3,169.56,169.16,169.31,48093.0,167.8676,168.1254,167.7288,167.8775,48093.0
2024-10-25 09:40:00,169.34,169.66,169.23,169.59,35375.0,167.9073,168.2246,167.7982,168.1551,35375.0
2024-10-25 09:45:00,169.6,170.2,169.6,169.96,73907.0,168.1651,168.76,168.1651,168.522,73907.0
2024-10-25 09:50:00,169.94,170.05,169.9,169.98,17367.0,168.5022,168.6113,168.4625,168.5418,17367.0
2024-10-25 09:55:00,169.98,170.43,169.95,170.27,64060.0,168.5418,168.988,168.5121,168.8294,64060.0
2024-10-25 10:00:00,170.26,171.01,170.25,170.79,58724.0,168.8195,169.5631,168.8096,169.345,58724.0
2024-10-25 10:05:00,170.83,170.97,170.54,170.87,28326.0,169.3847,169.5235,169.0971,169.4243,28326.0
2024-10-25 10:10:00,170.88,170.96,170.46,170.5,58366.0,169.4342,169.5136,169.0178,169.0574,58366.0
2024-10-25 10:15:00,170.66,170.81,170.4,170.7,55371.0,169.2161,169.3648,168.9583,169.2558,55371.0
2024-10-25 10:20:00,170.77,171.26,170.7,171.18,43354.0,169.3252,169.811,169.2558,169.7317,43354.0
2024-10-25 10:25:00,171.18,171.19,170.8,171.06,22403.0,169.7317,169.7416,169.3549,169.6127,22403.0
2024-10-25 10:30:00,171.0,171.11,170.85,171.0,17593.0,169.5532,169.6623,169.4045,169.5532,17593.0
2024-10-25 10:35:00,170.91,171.01,170.7,170.84,33779.0,169.464,169.5631,169.2558,169.3946,33779.0
2024-10-25 10:40:00,170.83,171.03,170.49,170.59,24347.0,169.3847,169.583,169.0475,169.1467,24347.0
2024-10-25 10:45:00,170.63,170.75,169.97,170.26,37162.0,169.1863,169.3053,168.5319,168.8195,37162.0
2024-10-25 10:50:00,170.36,170.65,170.36,170.56,41284.0,168.9186,169.2062,168.9186,169.1169,41284.0
2024-10-25 10:55:00,170.59,170.59,170.29,170.42,13415.0,169.1467,169.1467,168.8492,168.9781,13415.0
2024-10-25 11:00:00,170.41,170.73,170.4,170.4,35196.0,168.9682,169.2855,168.9583,168.9583,35196.0
2024-10-25 11:05:00,170.44,170.59,170.32,170.37,18270.0,168.998,169.1467,168.879,168.9285,18270.0
2024-10-25 11:10:00,170.39,170.52,170.22,170.26,11519.0,168.9484,169.0773,168.7798,168.8195,11519.0
2024-10-25 11:15:00,170.25,170.28,170.06,170.16,27123.0,168.8096,168.8393,168.6212,168.7203,27123.0
2024-10-25 11:20:00,170.13,170.2,169.95,170.0,25431.0,168.6906,168.76,168.5121,168.5617,25431.0
2024-10-25 11:25:00,169.98,170.07,169.4,169.52,40808.0,168.5418,168.6311,167.9668,168.0857,40808.0
2024-10-25 11:30:00,169.56,169.78,169.5,169.55,28599.0,168.1254,168.3435,168.0659,168.1155,28599.0
2024-10-25 11:35:00,169.54,169.59,169.05,169.11,62181.0,168.1056,168.1551,167.6197,167.6792,62181.0
2024-10-25 11:40:00,169.09,169.18,168.87,169.15,52202.0,167.6594,167.7486,167.4412,167.7189,52202.0
2024-10-25 11:45:00,169.17,169.61,169.16,169.47,57791.0,167.7387,168.175,167.7288,168.0362,57791.0
2024-10-25 11:50:00,169.49,169.53,168.96,168.97,55494.0,168.056,168.0957,167.5305,167.5404,55494.0
2024-10-25 11:55:00,168.97,169.3,168.92,169.29,32563.0,167.5404,167.8676,167.4908,167.8577,32563.0
2024-10-25 12:00:00,169.24,169.29,168.95,168.98,18401.0,167.8081,167.8577,167.5206,167.5503,18401.0
2024-10-25 12:05:00,169.0,169.23,168.97,169.2,29021.0,167.5701,167.7982,167.5404,167.7684,29021.0
2024-10-25 12:10:00,169.2,169.4,169.14,169.2,19052.0,167.7684,167.9668,167.709,167.7684,19052.0
2024-10-25 12:15:00,169.19,169.3,169.13,169.27,22545.0,167.7585,167.8676,167.699,167.8379,22545.0
2024-10-25 12:20:00,169.23,169.62,169.2,169.58,52232.0,167.7982,168.1849,167.7684,168.1452,52232.0
2024-10-25 12:25:00,169.59,169.76,169.45,169.75,42693.0,168.1551,168.3237,168.0163,168.3138,42693.0
2024-10-25 12:30:00,169.72,169.82,169.37,169.47,29898.0,168.284,168.3832,167.937,168.0362,29898.0
2024-10-25 12:35:00,169.41,169.53,169.39,169.4,6324.0,167.9767,168.0957,167.9568,167.9668,6324.0
2024-10-25 12:40:00,169.27,169.63,169.23,169.6,12502.0,167.8379,168.1948,167.7982,168.1651,12502.0
2024-10-25 12:45:00,169.58,169.58,169.26,169.28,9226.0,168.1452,168.1452,167.8279,167.8478,9226.0
2024-10-25 12:50:00,169.26,169.36,169.26,169.34,3059.0,167.8279,167.9271,167.8279,167.9073,3059.0
2024-10-25 12:55:00,169.27,169.28,169.13,169.14,10110.0,167.8379,167.8478,167.699,167.709,10110.0
2024-10-25 13:00:00,169.15,169.16,168.98,169.03,15531.0,167.7189,167.7288,167.5503,167.5999,15531.0
2024-10-25 13:05:00,169.11,169.14,168.99,169.0,6317.0,167.6792,167.709,167.5602,167.5701,6317.0
2024-10-25 13:10:00,169.08,169.09,168.36,168.55,54655.0,167.6495,167.6594,166.9355,167.1239,54655.0
2024-10-25 13:15:00,168.51,168.51,168.11,168.11,28361.0,167.0843,167.0843,166.6877,166.6877,28361.0
2024-10-25 13:20:00,168.1,168.1,167.39,168.09,33089.0,166.6777,166.6777,165.9738,166.6678,33089.0
2024-10-25 13:25:00,168.0,168.0,167.8,167.8,10373.0,166.5786,166.5786,166.3803,166.3803,10373.0
2024-10-25 13:30:00,167.74,167.85,167.27,167.29,17718.0,166.3208,166.4299,165.8548,165.8746,17718.0
2024-10-25 13:35:00,167.2,167.47,167.08,167.28,35511.0,165.7854,166.0531,165.6664,165.8647,35511.0
2024-10-25 13:40:00,167.23,167.24,166.13,166.18,98026.0,165.8151,165.825,164.7244,164.774,98026.0
2024-10-25 13:45:00,166.19,167.4,166.16,167.36,140188.0,164.7839,165.9837,164.7542,165.944,140188.0
2024-10-25 13:50:00,167.36,167.67,167.22,167.5,21047.0,165.944,166.2514,165.8052,166.0828,21047.0
2024-10-25 13:55:00,167.47,167.47,166.64,166.72,33402.0,166.0531,166.0531,165.2301,165.3094,33402.0
2024-10-25 14:00:00,166.79,166.95,165.95,166.73,32460.0,165.3788,165.5375,164.5459,165.3193,32460.0
2024-10-25 14:05:00,166.62,166.69,166.0,166.13,27262.0,165.2103,165.2797,164.5955,164.7244,27262.0
2024-10-25 14:10:00,165.93,166.43,165.71,166.26,32167.0,164.5261,165.0219,164.308,164.8533,32167.0
2024-10-25 14:15:00,166.2,166.71,166.2,166.67,53758.0,164.7938,165.2995,164.7938,165.2598,53758.0
2024-10-25 14:20:00,166.67,166.9,166.38,166.6,45690.0,165.2598,165.4879,164.9723,165.1904,45690.0
2024-10-25 14:25:00,166.54,167.42,166.54,167.24,35152.0,165.1309,166.0035,165.1309,165.825,35152.0
2024-10-25 14:30:00,167.2,167.2,166.85,167.07,33279.0,165.7854,165.7854,165.4383,165.6565,33279.0
2024-10-25 14:35:00,167.2,167.44,166.99,167.37,20731.0,165.7854,166.0233,165.5771,165.9539,20731.0
2024-10-25 14:40:00,167.32,167.32,167.15,167.22,10599.0,165.9043,165.9043,165.7358,165.8052,10599.0
2024-10-25 14:45:00,167.25,167.83,167.25,167.68,22438.0,165.8349,166.41,165.8349,166.2613,22438.0
2024-10-25 14:50:00,167.74,167.75,167.42,167.42,13550.0,166.3208,166.3307,166.0035,166.0035,13550.0
2024-10-25 14:55:00,167.53,167.62,167.33,167.62,8798.0,166.1126,166.2018,165.9143,166.2018,8798.0
2024-10-25 15:00:00,167.5,167.6,167.27,167.43,17909.0,166.0828,166.182,165.8548,166.0134,17909.0
2024-10-25 15:05:00,167.45,167.5,167.15,167.27,11057.0,166.0332,166.0828,165.7358,165.8548,11057.0
2024-10-25 15:10:00,167.27,167.38,166.53,166.75,14111.0,165.8548,165.9638,165.121,165.3392,14111.0
2024-10-25 15:15:00,166.8,167.22,166.8,166.95,12340.0,165.3887,165.8052,165.3887,165.5375,12340.0
2024-10-25 15:20:00,166.93,167.09,166.57,166.61,11004.0,165.5176,165.6763,165.1607,165.2004,11004.0
2024-10-25 15:25:00,166.62,167.0,166.61,166.94,16143.0,165.2103,165.5871,165.2004,165.5276,16143.0
2024-10-25 15:30:00,166.97,167.05,166.75,166.89,22318.0,165.5573,165.6366,165.3392,165.478,22318.0
2024-10-25 15:35:00,166.84,167.14,166.76,166.9,30995.0,165.4284,165.7259,165.3491,165.4879,30995.0
2024-10-25 15:40:00,166.88,166.89,166.65,166.75,34118.0,165.4681,165.478,165.24,165.3392,34118.0
2024-10-25 15:45:00,166.77,167.03,166.71,166.81,40576.0,165.359,165.6168,165.2995,165.3987,40576.0
2024-10-25 15:50:00,166.91,166.92,166.54,166.58,63333.0,165.4978,165.5077,165.1309,165.1706,63333.0
2024-10-25 15:55:00,166.53,166.75,166.15,166.55,96832.0,165.121,165.3392,164.7442,165.1409,96832.0
2024-10-28 09:30:00,169.53,169.62,168.81,169.28,116200.0,168.0957,168.1849,167.3817,167.8478,116200.0
2024-10-28 09:35:00,169.23,169.37,168.82,168.96,41490.0,167.7982,167.937,167.3917,167.5305,41490.0
2024-10-28 09:40:00,168.93,169.0,168.76,168.77,40545.0,167.5007,167.5701,167.3322,167.3421,40545.0
2024-10-28 09:45:00,168.82,169.08,168.65,168.91,41907.0,167.3917,167.6495,167.2231,167.4809,41907.0
2024-10-28 09:50:00,168.86,168.87,168.54,168.7,44731.0,167.4313,167.4412,167.114,167.2727,44731.0
2024-10-28 09:55:00,168.69,168.89,168.5,168.65,25412.0,167.2628,167.4611,167.0744,167.2231,25412.0
2024-10-28 10:00:00,168.64,168.83,168.39,168.68,22790.0,167.2132,167.4016,166.9653,167.2528,22790.0
2024-10-28 10:05:00,168.63,169.07,168.53,169.07,27024.0,167.2033,167.6395,167.1041,167.6395,27024.0
2024-10-28 10:10:00,168.98,169.07,168.78,168.94,26319.0,167.5503,167.6395,167.352,167.5106,26319.0
2024-10-28 10:15:00,168.99,169.05,168.78,168.88,16972.0,167.5602,167.6197,167.352,167.4511,16972.0
2024-10-28 10:20:00,168.95,169.24,168.82,169.07,49610.0,167.5206,167.8081,167.3917,167.6395,49610.0
2024-10-28 10:25:00,169.01,169.48,169.0,169.4,47169.0,167.58,168.0461,167.5701,167.9668,47169.0
2024-10-28 10:30:00,169.37,169.44,168.9,168.93,10395.0,167.937,168.0064,167.471,167.5007,10395.0
2024-10-28 10:35:00,168.96,169.13,168.87,169.05,7368.0,167.5305,167.699,167.4412,167.6197,7368.0
2024-10-28 10:40:00,169.1,169.34,169.09,169.29,10331.0,167.6693,167.9073,167.6594,167.8577,10331.0
2024-10-28 10:45:00,169.31,169.42,169.17,169.37,10745.0,167.8775,167.9866,167.7387,167.937,10745.0
2024-10-28 10:50:00,169.3,169.43,169.2,169.4,5091.0,167.8676,167.9965,167.7684,167.9668,5091.0
2024-10-28 10:55:00,169.3,169.3,168.97,168.97,11329.0,167.8676,167.8676,167.5404,167.5404,11329.0
2024-10-28 11:00:00,169.05,169.05,168.43,168.81,34735.0,167.6197,167.6197,167.005,167.3817,34735.0
2024-10-28 11:05:00,168.81,168.98,168.59,168.7,8759.0,167.3817,167.5503,167.1636,167.2727,8759.0
2024-10-28 11:10:00,168.82,169.12,168.8,169.1,20288.0,167.3917,167.6891,167.3718,167.6693,20288.0
2024-10-28 11:15:00,168.9,169.05,168.74,168.75,12215.0,167.471,167.6197,167.3123,167.3222,12215.0
2024-10-28 11:20:00,168.7,168.87,168.61,168.7,17102.0,167.2727,167.4412,167.1834,167.2727,17102.0
2024-10-28 11:25:00,168.72,168.73,168.65,168.69,2615.0,167.2925,167.3024,167.2231,167.2628,2615.0
2024-10-28 11:30:00,168.7,168.74,168.25,168.34,12699.0,167.2727,167.3123,166.8265,166.9157,12699.0
2024-10-28 11:35:00,168.41,168.61,168.16,168.34,17754.0,166.9851,167.1834,166.7372,166.9157,17754.0
2024-10-28 11:40:00,168.3,168.31,167.93,168.13,44665.0,166.8761,166.886,166.5092,166.7075,44665.0
2024-10-28 11:45:00,168.14,168.41,168.1,168.33,65296.0,166.7174,166.9851,166.6777,166.9058,65296.0
2024-10-28 11:50:00,168.37,168.54,168.18,168.18,17772.0,166.9455,167.114,166.7571,166.7571,17772.0
2024-10-28 11:55:00,168.14,168.16,168.04,168.07,3475.0,166.7174,166.7372,166.6183,166.648,3475.0
2024-10-28 12:00:00,168.05,168.23,167.87,168.11,9396.0,166.6282,166.8066,166.4497,166.6877,9396.0
2024-10-28 12:05:00,168.0,168.24,167.99,168.21,8616.0,166.5786,166.8166,166.5687,166.7868,8616.0
2024-10-28 12:10:00,168.23,168.47,168.23,168.41,7946.0,166.8066,167.0446,166.8066,166.9851,7946.0
2024-10-28 12:15:00,168.32,168.62,168.32,168.58,36646.0,166.8959,167.1933,166.8959,167.1537,36646.0
2024-10-28 12:20:00,168.55,168.82,168.55,168.7,13556.0,167.1239,167.3917,167.1239,167.2727,13556.0
2024-10-28 12:25:00,168.68,168.73,168.62,168.64,4857.0,167.2528,167.3024,167.1933,167.2132,4857.0
2024-10-28 12:30:00,168.66,168.71,168.3,168.34,8431.0,167.233,167.2826,166.8761,166.9157,8431.0
2024-10-28 12:35:00,168.3,168.43,167.97,168.04,41119.0,166.8761,167.005,166.5488,166.6183,41119.0
2024-10-28 12:40:00,168.09,168.76,168.07,168.76,20065.0,166.6678,167.3322,166.648,167.3322,20065.0
2024-10-28 12:45:00,168.75,168.75,168.22,168.46,17356.0,167.3222,167.3222,166.7967,167.0347,17356.0
2024-10-28 12:50:00,168.49,168.54,168.31,168.33,4173.0,167.0644,167.114,166.886,166.9058,4173.0
2024-10-28 12:55:00,168.35,168.36,168.23,168.23,2800.0,166.9256,166.9355,166.8066,166.8066,2800.0
2024-10-28 13:00:00,168.3,168.34,168.08,168.32,2038.0,166.8761,166.9157,166.6579,166.8959,2038.0
2024-10-28 13:05:00,168.18,168.55,168.18,168.49,7601.0,166.7571,167.1239,166.7571,167.0644,7601.0
2024-10-28 13:10:00,168.35,168.35,167.87,167.97,12241.0,166.9256,166.9256,166.4497,166.5488,12241.0
2024-10-28 13:15:00,168.02,168.45,168.02,168.45,12452.0,166.5984,167.0248,166.5984,167.0248,12452.0
2024-10-28 13:20:00,168.5,168.7,168.5,168.6,9775.0,167.0744,167.2727,167.0744,167.1735,9775.0
2024-10-28 13:25:00,168.57,168.57,168.47,168.55,4262.0,167.1438,167.1438,167.0446,167.1239,4262.0
2024-10-28 13:30:00,168.49,168.8,168.49,168.8,67296.0,167.0644,167.3718,167.0644,167.3718,67296.0
2024-10-28 13:35:00,168.77,168.79,168.52,168.66,7110.0,167.3421,167.3619,167.0942,167.233,7110.0
2024-10-28 13:40:00,168.71,168.72,168.62,168.7,4218.0,167.2826,167.2925,167.1933,167.2727,4218.0
2024-10-28 13:45:00,168.77,168.84,168.61,168.61,8034.0,167.3421,167.4115,167.1834,167.1834,8034.0
2024-10-28 13:50:00,168.58,168.87,168.58,168.84,26109.0,167.1537,167.4412,167.1537,167.4115,26109.0
2024-10-28 13:55:00,168.77,168.82,168.72,168.79,5191.0,167.3421,167.3917,167.2925,167.3619,5191.0
2024-10-28 14:00:00,168.74,168.74,168.4,168.72,19155.0,167.3123,167.3123,166.9752,167.2925,19155.0
2024-10-28 14:05:00,168.6,168.91,168.6,168.82,12907.0,167.1735,167.4809,167.1735,167.3917,12907.0
2024-10-28 14:10:00,168.75,168.83,168.63,168.65,12518.0,167.3222,167.4016,167.2033,167.2231,12518.0
2024-10-28 14:15:00,168.6,168.68,168.5,168.63,6685.0,167.1735,167.2528,167.0744,167.2033,6685.0
2024-10-28 14:20:00,168.65,168.65,168.43,168.43,4551.0,167.2231,167.2231,167.005,167.005,4551.0
2024-10-28 14:25:00,168.52,168.78,168.46,168.46,11782.0,167.0942,167.352,167.0347,167.0347,11782.0
2024-10-28 14:30:00,168.55,168.55,168.39,168.39,17556.0,167.1239,167.1239,166.9653,166.9653,17556.0
2024-10-28 14:35:00,168.45,168.56,168.25,168.56,25025.0,167.0248,167.1339,166.8265,167.1339,25025.0
2024-10-28 14:40:00,168.6,168.65,168.3,168.32,18153.0,167.1735,167.2231,166.8761,166.8959,18153.0
2024-10-28 14:45:00,168.3,168.4,168.1,168.39,9602.0,166.8761,166.9752,166.6777,166.9653,9602.0
2024-10-28 14:50:00,168.48,168.88,168.48,168.78,24396.0,167.0545,167.4511,167.0545,167.352,24396.0
2024-10-28 14:55:00,168.67,168.75,168.28,168.3,12166.0,167.2429,167.3222,166.8562,166.8761,12166.0
2024-10-28 15:00:00,168.29,168.65,168.05,168.57,11157.0,166.8661,167.2231,166.6282,167.1438,11157.0
2024-10-28 15:05:00,168.5,168.52,168.3,168.32,47936.0,167.0744,167.0942,166.8761,166.8959,47936.0
2024-10-28 15:10:00,168.32,168.44,168.31,168.43,28964.0,166.8959,167.0149,166.886,167.005,28964.0
2024-10-28 15:15:00,168.4,168.44,168.22,168.22,23343.0,166.9752,167.0149,166.7967,166.7967,23343.0
2024-10-28 15:20:00,168.22,168.56,168.22,168.56,11270.0,166.7967,167.1339,166.7967,167.1339,11270.0
2024-10-28 15:25:00,168.51,168.67,168.46,168.67,33181.0,167.0843,167.2429,167.0347,167.2429,33181.0
2024-10-28 15:30:00,168.6,168.81,168.51,168.75,31380.0,167.1735,167.3817,167.0843,167.3222,31380.0
2024-10-28 15:35:00,168.7,168.8,168.47,168.55,15694.0,167.2727,167.3718,167.0446,167.1239,15694.0
2024-10-28 15:40:00,168.6,168.73,168.51,168.51,20758.0,167.1735,167.3024,167.0843,167.0843,20758.0
2024-10-28 15:45:00,168.61,168.64,168.45,168.49,27998.0,167.1834,167.2132,167.0248,167.0644,27998.0
2024-10-28 15:50:00,168.47,168.47,168.07,168.24,53195.0,167.0446,167.0446,166.648,166.8166,53195.0
2024-10-28 15:55:00,168.29,168.3,167.79,168.02,127712.0,166.8661,166.8761,166.3704,166.5984,127712.0
2024-10-29 09:30:00,167.19,167.24,166.17,166.17,96758.0,165.7754,165.825,164.7641,164.7641,96758.0
2024-10-29 09:35:00,166.12,166.42,165.95,166.07,59608.0,164.7145,165.012,164.5459,164.6649,59608.0
2024-10-29 09:40:00,166.11,166.79,165.98,166.69,61638.0,164.7046,165.3788,164.5757,165.2797,61638.0
2024-10-29 09:45:00,166.7,167.1,166.4,166.4,54607.0,165.2896,165.6862,164.9921,164.9921,54607.0
2024-10-29 09:50:00,166.44,167.1,166.44,167.06,21361.0,165.0318,165.6862,165.0318,165.6465,21361.0
2024-10-29 09:55:00,167.12,167.36,167.09,167.36,16206.0,165.706,165.944,165.6763,165.944,16206.0
2024-10-29 10:00:00,167.25,167.93,166.92,167.67,49565.0,165.8349,166.5092,165.5077,166.2514,49565.0
2024-10-29 10:05:00,167.69,167.78,167.48,167.54,16568.0,166.2712,166.3605,166.063,166.1225,16568.0
2024-10-29 10:10:00,167.54,168.02,167.54,167.55,33592.0,166.1225,166.5984,166.1225,166.1324,33592.0
2024-10-29 10:15:00,167.54,167.88,167.54,167.8,15604.0,166.1225,166.4596,166.1225,166.3803,15604.0
2024-10-29 10:20:00,167.72,168.72,167.51,168.72,46444.0,166.301,167.2925,166.0927,167.2925,46444.0
2024-10-29 10:25:00,168.74,168.86,167.6,167.67,71493.0,167.3123,167.4313,166.182,166.2514,71493.0
2024-10-29 10:30:00,167.84,168.34,167.76,168.3,23249.0,166.4199,166.9157,166.3406,166.8761,23249.0
2024-10-29 10:35:00,168.27,168.52,168.2,168.5,19364.0,166.8463,167.0942,166.7769,167.0744,19364.0
2024-10-29 10:40:00,168.48,168.61,168.23,168.44,14391.0,167.0545,167.1834,166.8066,167.0149,14391.0
2024-10-29 10:45:00,168.45,168.45,168.04,168.32,12176.0,167.0248,167.0248,166.6183,166.8959,12176.0
2024-10-29 10:50:00,168.27,168.48,168.27,168.37,11586.0,166.8463,167.0545,166.8463,166.9455,11586.0
2024-10-29 10:55:00,168.34,168.61,168.28,168.46,6757.0,166.9157,167.1834,166.8562,167.0347,6757.0
2024-10-29 11:00:00,168.6,168.7,168.27,168.63,28228.0,167.1735,167.2727,166.8463,167.2033,28228.0
2024-10-29 11:05:00,168.63,168.63,167.88,168.0,17264.0,167.2033,167.2033,166.4596,166.5786,17264.0
2024-10-29 11:10:00,168.04,168.39,167.8,168.39,37170.0,166.6183,166.9653,166.3803,166.9653,37170.0
2024-10-29 11:15:00,168.32,168.52,168.19,168.29,8658.0,166.8959,167.0942,166.767,166.8661,8658.0
2024-10-29 11:20:00,168.14,168.43,167.95,168.16,5546.0,166.7174,167.005,166.529,166.7372,5546.0
2024-10-29 11:25:00,168.19,168.27,168.09,168.16,4023.0,166.767,166.8463,166.6678,166.7372,4023.0
2024-10-29 11:30:00,168.3,168.45,168.1,168.11,36084.0,166.8761,167.0248,166.6777,166.6877,36084.0
2024-10-29 11:35:00,168.12,168.5,167.97,168.45,40999.0,166.6976,167.0744,166.5488,167.0248,40999.0
2024-10-29 11:40:00,168.45,168.6,168.36,168.43,11352.0,167.0248,167.1735,166.9355,167.005,11352.0
2024-10-29 11:45:00,168.46,168.62,168.4,168.44,7250.0,167.0347,167.1933,166.9752,167.0149,7250.0
2024-10-29 11:50:00,168.53,168.58,168.0,168.14,8059.0,167.1041,167.1537,166.5786,166.7174,8059.0
2024-10-29 11:55:00,168.25,168.55,168.24,168.49,14820.0,166.8265,167.1239,166.8166,167.0644,14820.0
2024-10-29 12:00:00,168.51,168.94,168.51,168.64,42813.0,167.0843,167.5106,167.0843,167.2132,42813.0
2024-10-29 12:05:00,168.57,168.74,168.56,168.67,4742.0,167.1438,167.3123,167.1339,167.2429,4742.0
2024-10-29 12:10:00,168.72,168.85,168.64,168.81,4524.0,167.2925,167.4214,167.2132,167.3817,4524.0
2024-10-29 12:15:00,168.79,169.0,168.73,168.74,18374.0,167.3619,167.5701,167.3024,167.3123,18374.0
2024-10-29 12:20:00,168.72,168.9,168.61,168.81,8335.0,167.2925,167.471,167.1834,167.3817,8335.0
2024-10-29 12:25:00,168.76,168.79,168.45,168.56,7719.0,167.3322,167.3619,167.0248,167.1339,7719.0
2024-10-29 12:30:00,168.53,168.54,168.13,168.25,16765.0,167.1041,167.114,166.7075,166.8265,16765.0
2024-10-29 12:35:00,168.24,168.53,168.03,168.47,15475.0,166.8166,167.1041,166.6083,167.0446,15475.0
2024-10-29 12:40:00,168.37,168.6,168.3,168.56,16281.0,166.9455,167.1735,166.8761,167.1339,16281.0
2024-10-29 12:45:00,168.55,168.75,168.46,168.64,12168.0,167.1239,167.3222,167.0347,167.2132,12168.0
2024-10-29 12:50:00,168.75,169.1,168.74,168.98,24409.0,167.3222,167.6693,167.3123,167.5503,24409.0
2024-10-29 12:55:00,168.98,169.04,168.78,169.01,6931.0,167.5503,167.6098,167.352,167.58,6931.0
2024-10-29 13:00:00,169.08,169.65,169.08,169.41,72384.0,167.6495,168.2146,167.6495,167.9767,72384.0
2024-10-29 13:05:00,169.4,169.55,169.29,169.41,61536.0,167.9668,168.1155,167.8577,167.9767,61536.0
2024-10-29 13:10:00,169.31,169.5,169.22,169.5,9769.0,167.8775,168.0659,167.7883,168.0659,9769.0
2024-10-29 13:15:00,169.5,169.56,169.31,169.31,4290.0,168.0659,168.1254,167.8775,167.8775,4290.0
2024-10-29 13:20:00,169.4,169.4,168.99,169.29,14939.0,167.9668,167.9668,167.5602,167.8577,14939.0
2024-10-29 13:25:00,169.35,169.35,168.93,169.03,8895.0,167.9172,167.9172,167.5007,167.5999,8895.0
2024-10-29 13:30:00,169.05,169.13,168.82,169.09,9615.0,167.6197,167.699,167.3917,167.6594,9615.0
2024-10-29 13:35:00,169.06,169.17,168.99,168.99,5080.0,167.6296,167.7387,167.5602,167.5602,5080.0
2024-10-29 13:40:00,169.0,169.01,168.6,168.76,8472.0,167.5701,167.58,167.1735,167.3322,8472.0
2024-10-29 13:45:00,168.72,168.99,168.72,168.93,5885.0,167.2925,167.5602,167.2925,167.5007,5885.0
2024-10-29 13:50:00,169.03,169.05,168.88,169.03,3451.0,167.5999,167.6197,167.4511,167.5999,3451.0
2024-10-29 13:55:00,169.09,169.11,168.97,169.01,5867.0,167.6594,167.6792,167.5404,167.58,5867.0
2024-10-29 14:00:00,168.98,169.16,168.98,168.98,5942.0,167.5503,167.7288,167.5503,167.5503,5942.0
2024-10-29 14:05:00,168.99,169.1,168.86,169.01,6532.0,167.5602,167.6693,167.4313,167.58,6532.0
2024-10-29 14:10:00,168.99,169.02,168.85,169.02,3243.0,167.5602,167.59,167.4214,167.59,3243.0
2024-10-29 14:15:00,168.86,169.1,168.77,169.1,5904.0,167.4313,167.6693,167.3421,167.6693,5904.0
2024-10-29 14:20:00,169.15,169.29,169.07,169.23,9180.0,167.7189,167.8577,167.6395,167.7982,9180.0
2024-10-29 14:25:00,169.12,169.34,169.04,169.34,5638.0,167.6891,167.9073,167.6098,167.9073,5638.0
2024-10-29 14:30:00,169.34,169.53,169.31,169.46,13260.0,167.9073,168.0957,167.8775,168.0262,13260.0
2024-10-29 14:35:00,169.41,169.62,169.38,169.62,14217.0,167.9767,168.1849,167.9469,168.1849,14217.0
2024-10-29 14:40:00,169.51,169.8,169.47,169.55,11377.0,168.0758,168.3634,168.0362,168.1155,11377.0
2024-10-29 14:45:00,169.53,169.6,169.44,169.5,9372.0,168.0957,168.1651,168.0064,168.0659,9372.0
2024-10-29 14:50:00,169.49,169.5,169.34,169.41,9619.0,168.056,168.0659,167.9073,167.9767,9619.0
2024-10-29 14:55:00,169.4,169.46,169.36,169.38,35680.0,167.9668,168.0262,167.9271,167.9469,35680.0
2024-10-29 15:00:00,169.39,169.49,169.36,169.39,9601.0,167.9568,168.056,167.9271,167.9568,9601.0
2024-10-29 15:05:00,169.33,169.6,169.32,169.57,16378.0,167.8973,168.1651,167.8874,168.1353,16378.0
2024-10-29 15:10:00,169.52,169.63,169.43,169.47,41393.0,168.0857,168.1948,167.9965,168.0362,41393.0
2024-10-29 15:15:00,169.47,169.59,169.36,169.56,17836.0,168.0362,168.1551,167.9271,168.1254,17836.0
2024-10-29 15:20:00,169.55,169.68,169.48,169.65,13109.0,168.1155,168.2444,168.0461,168.2146,13109.0
2024-10-29 15:25:00,169.6,169.8,169.53,169.74,23966.0,168.1651,168.3634,168.0957,168.3039,23966.0
2024-10-29 15:30:00,169.68,169.77,169.6,169.69,8341.0,168.2444,168.3336,168.1651,168.2543,8341.0
2024-10-29 15:35:00,169.71,169.71,169.45,169.48,4398.0,168.2741,168.2741,168.0163,168.0461,4398.0
2024-10-29 15:40:00,169.47,169.51,169.37,169.47,5590.0,168.0362,168.0758,167.937,168.0362,5590.0
2024-10-29 15:45:00,169.51,169.54,169.42,169.47,11818.0,168.0758,168.1056,167.9866,168.0362,11818.0
2024-10-29 15:50:00,169.43,169.43,168.83,168.9,69342.0,167.9965,167.9965,167.4016,167.471,69342.0
2024-10-29 15:55:00,168.82,168.89,168.48,168.81,68855.0,167.3917,167.4611,167.0545,167.3817,68855.0
2024-10-30 09:30:00,168.39,168.66,167.97,168.1,174463.0,166.9653,167.233,166.5488,166.6777,174463.0
2024-10-30 09:35:00,168.1,168.2,167.64,167.64,112878.0,166.6777,166.7769,166.2216,166.2216,112878.0
2024-10-30 09:40:00,167.72,167.72,166.66,167.09,117679.0,166.301,166.301,165.2499,165.6763,117679.0
2024-10-30 09:45:00,167.0,167.82,166.84,167.69,49761.0,165.5871,166.4001,165.4284,166.2712,49761.0
2024-10-30 09:50:00,167.72,168.47,167.7,168.44,84194.0,166.301,167.0446,166.2811,167.0149,84194.0
2024-10-30 09:55:00,168.5,168.89,168.5,168.84,61234.0,167.0744,167.4611,167.0744,167.4115,61234.0
2024-10-30 10:00:00,168.83,169.36,168.78,169.34,72727.0,167.4016,167.9271,167.352,167.9073,72727.0
2024-10-30 10:05:00,169.3,169.56,169.08,169.47,46684.0,167.8676,168.1254,167.6495,168.0362,46684.0
2024-10-30 10:10:00,169.5,169.56,169.22,169.43,16229.0,168.0659,168.1254,167.7883,167.9965,16229.0
2024-10-30 10:15:00,169.45,169.75,169.44,169.69,27350.0,168.0163,168.3138,168.0064,168.2543,27350.0
2024-10-30 10:20:00,169.71,169.71,169.39,169.49,40860.0,168.2741,168.2741,167.9568,168.056,40860.0
2024-10-30 10:25:00,169.47,169.75,169.39,169.58,12593.0,168.0362,168.3138,167.9568,168.1452,12593.0
2024-10-30 10:30:00,169.56,169.73,169.43,169.66,11800.0,168.1254,168.294,167.9965,168.2246,11800.0
2024-10-30 10:35:00,169.71,169.76,169.48,169.66,10716.0,168.2741,168.3237,168.0461,168.2246,10716.0
2024-10-30 10:40:00,169.66,169.81,169.42,169.57,15761.0,168.2246,168.3733,167.9866,168.1353,15761.0
2024-10-30 10:45:00,169.66,169.66,169.4,169.49,18813.0,168.2246,168.2246,167.9668,168.056,18813.0
2024-10-30 10:50:00,169.49,169.5,168.91,168.99,28673.0,168.056,168.0659,167.4809,167.5602,28673.0
2024-10-30 10:55:00,169.0,169.53,168.98,169.34,27151.0,167.5701,168.0957,167.5503,167.9073,27151.0
2024-10-30 11:00:00,169.33,169.4,169.23,169.33,3207.0,167.8973,167.9668,167.7982,167.8973,3207.0
2024-10-30 11:05:00,169.34,169.34,169.02,169.25,8599.0,167.9073,167.9073,167.59,167.818,8599.0
2024-10-30 11:10:00,169.12,169.12,168.7,168.72,32609.0,167.6891,167.6891,167.2727,167.2925,32609.0
2024-10-30 11:15:00,168.76,169.08,168.64,168.99,35520.0,167.3322,167.6495,167.2132,167.5602,35520.0
2024-10-30 11:20:00,169.06,169.17,168.83,169.17,28290.0,167.6296,167.7387,167.4016,167.7387,28290.0
2024-10-30 11:25:00,169.13,169.75,169.06,169.73,35466.0,167.699,168.3138,167.6296,168.294,35466.0
2024-10-30 11:30:00,169.75,169.8,169.46,169.49,20025.0,168.3138,168.3634,168.0262,168.056,20025.0
2024-10-30 11:35:00,169.45,169.65,169.35,169.65,6447.0,168.0163,168.2146,167.9172,168.2146,6447.0
2024-10-30 11:40:00,169.74,170.05,169.73,169.93,86604.0,168.3039,168.6113,168.294,168.4923,86604.0
2024-10-30 11:45:00,169.98,170.01,169.85,170.0,11141.0,168.5418,168.5716,168.4129,168.5617,11141.0
2024-10-30 11:50:00,169.95,170.14,169.91,170.05,18063.0,168.5121,168.7005,168.4724,168.6113,18063.0
2024-10-30 11:55:00,170.09,170.09,169.9,169.97,5450.0,168.6509,168.6509,168.4625,168.5319,5450.0
2024-10-30 12:00:00,169.9,170.03,169.85,169.9,6315.0,168.4625,168.5914,168.4129,168.4625,6315.0
2024-10-30 12:05:00,170.0,170.0,169.69,169.69,9219.0,168.5617,168.5617,168.2543,168.2543,9219.0
2024-10-30 12:10:00,169.67,169.77,169.56,169.59,11792.0,168.2345,168.3336,168.1254,168.1551,11792.0
2024-10-30 12:15:00,169.65,169.71,169.35,169.4,25770.0,168.2146,168.2741,167.9172,167.9668,25770.0
2024-10-30 12:20:00,169.37,169.53,169.37,169.41,18623.0,167.937,168.0957,167.937,167.9767,18623.0
2024-10-30 12:25:00,169.41,169.48,169.33,169.45,21924.0,167.9767,168.0461,167.8973,168.0163,21924.0
2024-10-30 12:30:00,169.42,169.47,169.16,169.47,6063.0,167.9866,168.0362,167.7288,168.0362,6063.0
2024-10-30 12:35:00,169.47,169.52,169.25,169.5,8468.0,168.0362,168.0857,167.818,168.0659,8468.0
2024-10-30 12:40:00,169.43,169.52,169.21,169.27,6253.0,167.9965,168.0857,167.7784,167.8379,6253.0
2024-10-30 12:45:00,169.27,169.41,169.26,169.38,2971.0,167.8379,167.9767,167.8279,167.9469,2971.0
2024-10-30 12:50:00,169.34,169.38,169.12,169.16,7031.0,167.9073,167.9469,167.6891,167.7288,7031.0
2024-10-30 12:55:00,169.18,169.19,168.97,169.13,9089.0,167.7486,167.7585,167.5404,167.699,9089.0
2024-10-30 13:00:00,168.97,169.2,168.86,169.02,8339.0,167.5404,167.7684,167.4313,167.59,8339.0
2024-10-30 13:05:00,169.15,169.17,168.99,169.0,9071.0,167.7189,167.7387,167.5602,167.5701,9071.0
2024-10-30 13:10:00,168.95,169.11,168.92,169.06,5380.0,167.5206,167.6792,167.4908,167.6296,5380.0
2024-10-30 13:15:00,169.06,169.12,169.0,169.04,6962.0,167.6296,167.6891,167.5701,167.6098,6962.0
2024-10-30 13:20:00,169.11,169.26,168.95,168.98,20344.0,167.6792,167.8279,167.5206,167.5503,20344.0
2024-10-30 13:25:00,168.96,168.97,168.53,168.56,45548.0,167.5305,167.5404,167.1041,167.1339,45548.0
2024-10-30 13:30:00,168.57,168.58,168.04,168.14,35762.0,167.1438,167.1537,166.6183,166.7174,35762.0
2024-10-30 13:35:00,168.0,168.23,167.77,167.78,15378.0,166.5786,166.8066,166.3505,166.3605,15378.0
2024-10-30 13:40:00,167.75,168.08,167.5,167.92,41651.0,166.3307,166.6579,166.0828,166.4993,41651.0
2024-10-30 13:45:00,167.95,168.28,167.86,168.24,27977.0,166.529,166.8562,166.4398,166.8166,27977.0
2024-10-30 13:50:00,168.3,168.39,167.77,168.06,44667.0,166.8761,166.9653,166.3505,166.6381,44667.0
2024-10-30 13:55:00,168.02,168.03,167.8,167.82,58207.0,166.5984,166.6083,166.3803,166.4001,58207.0
2024-10-30 14:00:00,167.91,168.27,167.86,168.17,23920.0,166.4894,166.8463,166.4398,166.7472,23920.0
2024-10-30 14:05:00,168.17,168.82,168.1,168.69,42181.0,166.7472,167.3917,166.6777,167.2628,42181.0
2024-10-30 14:10:00,168.69,168.79,168.56,168.56,8611.0,167.2628,167.3619,167.1339,167.1339,8611.0
2024-10-30 14:15:00,168.54,168.61,168.31,168.31,13075.0,167.114,167.1834,166.886,166.886,13075.0
2024-10-30 14:20:00,168.5,168.73,168.5,168.57,25163.0,167.0744,167.3024,167.0744,167.1438,25163.0
2024-10-30 14:25:00,168.41,168.48,168.24,168.24,5697.0,166.9851,167.0545,166.8166,166.8166,5697.0
2024-10-30 14:30:00,168.16,168.37,168.16,168.34,9451.0,166.7372,166.9455,166.7372,166.9157,9451.0
2024-10-30 14:35:00,168.26,168.49,168.25,168.29,7288.0,166.8364,167.0644,166.8265,166.8661,7288.0
2024-10-30 14:40:00,168.26,168.45,168.25,168.33,17889.0,166.8364,167.0248,166.8265,166.9058,17889.0
2024-10-30 14:45:00,168.33,168.44,168.28,168.34,7412.0,166.9058,167.0149,166.8562,166.9157,7412.0
2024-10-30 14:50:00,168.41,168.42,168.33,168.36,2935.0,166.9851,166.995,166.9058,166.9355,2935.0
2024-10-30 14:55:00,168.36,168.45,168.25,168.25,4101.0,166.9355,167.0248,166.8265,166.8265,4101.0
2024-10-30 15:00:00,168.25,168.25,167.6,167.76,45090.0,166.8265,166.8265,166.182,166.3406,45090.0
2024-10-30 15:05:00,167.78,167.97,167.38,167.91,34896.0,166.3605,166.5488,165.9638,166.4894,34896.0
2024-10-30 15:10:00,167.9,168.18,167.88,168.09,21807.0,166.4794,166.7571,166.4596,166.6678,21807.0
2024-10-30 15:15:00,168.11,168.11,167.55,167.73,11000.0,166.6877,166.6877,166.1324,166.3109,11000.0
2024-10-30 15:20:00,167.81,167.87,167.67,167.82,11721.0,166.3902,166.4497,166.2514,166.4001,11721.0
2024-10-30 15:25:00,167.75,167.88,167.7,167.76,12978.0,166.3307,166.4596,166.2811,166.3406,12978.0
2024-10-30 15:30:00,167.83,167.88,167.65,167.65,10744.0,166.41,166.4596,166.2316,166.2316,10744.0
2024-10-30 15:35:00,167.62,167.73,167.21,167.71,25781.0,166.2018,166.3109,165.7953,166.291,25781.0
2024-10-30 15:40:00,167.74,167.88,167.55,167.55,15125.0,166.3208,166.4596,166.1324,166.1324,15125.0
2024-10-30 15:45:00,167.6,167.69,167.44,167.63,9097.0,166.182,166.2712,166.0233,166.2117,9097.0
2024-10-30 15:50:00,167.6,167.76,167.3,167.33,50430.0,166.182,166.3406,165.8845,165.9143,50430.0
2024-10-30 15:55:00,167.33,167.42,166.7,167.25,131502.0,165.9143,166.0035,165.2896,165.8349,131502.0
2024-10-31 09:30:00,163.36,163.43,162.28,162.73,184119.0,161.9779,162.0473,160.907,161.3532,184119.0
2024-10-31 09:35:00,162.65,163.34,162.57,163.0,127293.0,161.2739,161.958,161.1945,161.6209,127293.0
2024-10-31 09:40:00,162.94,163.24,162.88,162.91,27748.0,161.5614,161.8589,161.5019,161.5317,27748.0
2024-10-31 09:45:00,162.88,162.88,161.4,161.47,134430.0,161.5019,161.5019,160.0344,160.1038,134430.0
2024-10-31 09:50:00,161.41,161.67,161.24,161.54,92453.0,160.0444,160.3022,159.8758,160.1733,92453.0
2024-10-31 09:55:00,161.46,162.2,161.37,161.8,130436.0,160.0939,160.8277,160.0047,160.4311,130436.0
2024-10-31 10:00:00,161.7,161.8,161.29,161.34,47695.0,160.3319,160.4311,159.9254,159.9749,47695.0
2024-10-31 10:05:00,161.31,161.44,161.06,161.18,83965.0,159.9452,160.0741,159.6973,159.8163,83965.0
2024-10-31 10:10:00,161.2,161.2,160.51,160.7,83223.0,159.8361,159.8361,159.152,159.3404,83223.0
2024-10-31 10:15:00,160.7,161.59,160.7,161.43,61518.0,159.3404,160.2228,159.3404,160.0642,61518.0
2024-10-31 10:20:00,161.33,161.48,161.05,161.31,33504.0,159.965,160.1138,159.6874,159.9452,33504.0
2024-10-31 10:25:00,161.26,161.28,160.08,160.28,43385.0,159.8956,159.9155,158.7256,158.9239,43385.0
2024-10-31 10:30:00,160.27,160.73,160.08,160.4,41693.0,158.914,159.3701,158.7256,159.0429,41693.0
2024-10-31 10:35:00,160.38,160.46,160.25,160.27,27604.0,159.0231,159.1024,158.8942,158.914,27604.0
2024-10-31 10:40:00,160.26,160.4,160.0,160.1,32039.0,158.9041,159.0429,158.6463,158.7454,32039.0
2024-10-31 10:45:00,160.1,160.27,159.51,159.56,85756.0,158.7454,158.914,158.1604,158.21,85756.0
2024-10-31 10:50:00,159.63,159.75,159.39,159.5,65604.0,158.2794,158.3984,158.0414,158.1505,65604.0
2024-10-31 10:55:00,159.48,159.69,159.38,159.51,26525.0,158.1307,158.3389,158.0315,158.1604,26525.0
2024-10-31 11:00:00,159.48,159.53,158.8,158.88,91064.0,158.1307,158.1803,157.4564,157.5358,91064.0
2024-10-31 11:05:00,158.85,159.75,158.78,159.44,50671.0,157.506,158.3984,157.4366,158.091,50671.0
2024-10-31 11:10:00,159.45,159.52,158.97,159.0,23483.0,158.1009,158.1703,157.625,157.6547,23483.0
2024-10-31 11:15:00,159.03,159.61,158.97,159.46,43199.0,157.6845,158.2596,157.625,158.1109,43199.0
2024-10-31 11:20:00,159.33,160.0,159.33,159.83,35480.0,157.9819,158.6463,157.9819,158.4777,35480.0
2024-10-31 11:25:00,159.76,159.78,159.4,159.49,15132.0,158.4083,158.4281,158.0514,158.1406,15132.0
2024-10-31 11:30:00,159.45,159.71,159.15,159.24,25610.0,158.1009,158.3587,157.8035,157.8927,25610.0
2024-10-31 11:35:00,159.2,159.3,159.08,159.16,33407.0,157.853,157.9522,157.7341,157.8134,33407.0
2024-10-31 11:40:00,159.08,159.4,159.0,159.34,39650.0,157.7341,158.0514,157.6547,157.9919,39650.0
2024-10-31 11:45:00,159.27,159.37,158.93,159.02,31698.0,157.9225,158.0216,157.5853,157.6746,31698.0
2024-10-31 11:50:00,158.99,159.11,158.58,158.63,55485.0,157.6448,157.7638,157.2383,157.2879,55485.0
2024-10-31 11:55:00,158.69,159.35,158.69,159.35,51519.0,157.3474,158.0018,157.3474,158.0018,51519.0
2024-10-31 12:00:00,159.35,159.48,159.0,159.4,25259.0,158.0018,158.1307,157.6547,158.0514,25259.0
2024-10-31 12:05:00,159.45,159.65,159.35,159.58,30320.0,158.1009,158.2992,158.0018,158.2298,30320.0
2024-10-31 12:10:00,159.57,159.89,159.41,159.79,34280.0,158.2199,158.5372,158.0613,158.4381,34280.0
2024-10-31 12:15:00,159.84,159.95,159.72,159.93,30425.0,158.4876,158.5967,158.3687,158.5769,30425.0
2024-10-31 12:20:00,159.92,160.19,159.72,159.8,46773.0,158.567,158.8347,158.3687,158.448,46773.0
2024-10-31 12:25:00,159.78,159.82,159.4,159.82,44723.0,158.4281,158.4678,158.0514,158.4678,44723.0
2024-10-31 12:30:00,159.82,159.82,159.5,159.5,7131.0,158.4678,158.4678,158.1505,158.1505,7131.0
2024-10-31 12:35:00,159.46,159.73,159.45,159.65,11266.0,158.1109,158.3786,158.1009,158.2992,11266.0
2024-10-31 12:40:00,159.77,159.88,159.55,159.88,3456.0,158.4182,158.5273,158.2001,158.5273,3456.0
2024-10-31 12:45:00,159.93,160.01,159.7,159.79,17686.0,158.5769,158.6562,158.3488,158.4381,17686.0
2024-10-31 12:50:00,159.84,159.88,159.73,159.88,3955.0,158.4876,158.5273,158.3786,158.5273,3955.0
2024-10-31 12:55:00,159.83,159.84,159.61,159.7,4998.0,158.4777,158.4876,158.2596,158.3488,4998.0
2024-10-31 13:00:00,159.66,160.13,159.66,160.0,14445.0,158.3092,158.7752,158.3092,158.6463,14445.0
2024-10-31 13:05:00,160.01,160.19,159.95,160.19,13568.0,158.6562,158.8347,158.5967,158.8347,13568.0
2024-10-31 13:10:00,160.18,160.25,159.81,159.87,13336.0,158.8248,158.8942,158.4579,158.5174,13336.0
2024-10-31 13:15:00,159.81,159.99,159.69,159.92,9199.0,158.4579,158.6364,158.3389,158.567,9199.0
2024-10-31 13:20:00,159.99,160.07,159.88,159.97,17640.0,158.6364,158.7157,158.5273,158.6165,17640.0
2024-10-31 13:25:00,160.0,160.08,159.57,159.58,37476.0,158.6463,158.7256,158.2199,158.2298,37476.0
2024-10-31 13:30:00,159.53,159.6,159.17,159.29,37462.0,158.1803,158.2497,157.8233,157.9423,37462.0
2024-10-31 13:35:00,159.33,159.42,159.09,159.09,9078.0,157.9819,158.0712,157.744,157.744,9078.0
2024-10-31 13:40:00,159.11,159.3,158.92,159.0,28251.0,157.7638,157.9522,157.5754,157.6547,28251.0
2024-10-31 13:45:00,159.06,159.09,158.63,159.09,20169.0,157.7142,157.744,157.2879,157.744,20169.0
2024-10-31 13:50:00,159.05,159.25,158.8,158.8,27261.0,157.7043,157.9026,157.4564,157.4564,27261.0
2024-10-31 13:55:00,158.82,158.9,158.75,158.86,3663.0,157.4763,157.5556,157.4069,157.5159,3663.0
2024-10-31 14:00:00,158.89,158.92,158.48,158.52,18085.0,157.5457,157.5754,157.1391,157.1788,18085.0
2024-10-31 14:05:00,158.63,159.0,158.57,158.66,30417.0,157.2879,157.6547,157.2284,157.3176,30417.0
2024-10-31 14:10:00,158.6,159.02,158.56,158.83,11816.0,157.2581,157.6746,157.2185,157.4862,11816.0
2024-10-31 14:15:00,158.8,158.85,158.6,158.67,4981.0,157.4564,157.506,157.2581,157.3275,4981.0
2024-10-31 14:20:00,158.73,158.93,158.64,158.9,10158.0,157.387,157.5853,157.2978,157.5556,10158.0
2024-10-31 14:25:00,158.88,159.01,158.69,158.99,9045.0,157.5358,157.6647,157.3474,157.6448,9045.0
2024-10-31 14:30:00,158.98,159.13,158.29,158.74,62339.0,157.6349,157.7836,156.9507,157.3969,62339.0
2024-10-31 14:35:00,158.74,158.83,158.4,158.58,28639.0,157.3969,157.4862,157.0598,157.2383,28639.0
2024-10-31 14:40:00,158.69,158.88,158.48,158.87,7974.0,157.3474,157.5358,157.1391,157.5258,7974.0
2024-10-31 14:45:00,158.92,159.02,158.56,158.57,21222.0,157.5754,157.6746,157.2185,157.2284,21222.0
2024-10-31 14:50:00,158.55,158.85,158.55,158.78,33344.0,157.2085,157.506,157.2085,157.4366,33344.0
2024-10-31 14:55:00,158.82,159.21,158.73,159.15,20051.0,157.4763,157.863,157.387,157.8035,20051.0
2024-10-31 15:00:00,159.13,159.41,159.1,159.29,27839.0,157.7836,158.0613,157.7539,157.9423,27839.0
2024-10-31 15:05:00,159.28,159.73,159.27,159.65,19763.0,157.9324,158.3786,157.9225,158.2992,19763.0
2024-10-31 15:10:00,159.67,159.67,159.28,159.56,11449.0,158.3191,158.3191,157.9324,158.21,11449.0
2024-10-31 15:15:00,159.59,159.71,159.39,159.71,16756.0,158.2398,158.3587,158.0414,158.3587,16756.0
2024-10-31 15:20:00,159.75,160.02,159.72,159.79,31390.0,158.3984,158.6661,158.3687,158.4381,31390.0
2024-10-31 15:25:00,159.78,159.79,159.5,159.58,19804.0,158.4281,158.4381,158.1505,158.2298,19804.0
2024-10-31 15:30:00,159.66,159.72,158.97,159.04,56805.0,158.3092,158.3687,157.625,157.6944,56805.0
2024-10-31 15:35:00,158.96,159.26,158.91,159.16,18079.0,157.6151,157.9125,157.5655,157.8134,18079.0
2024-10-31 15:40:00,159.1,159.45,158.94,159.27,55748.0,157.7539,158.1009,157.5952,157.9225,55748.0
2024-10-31 15:45:00,159.33,160.21,159.32,160.04,52798.0,157.9819,158.8545,157.972,158.6859,52798.0
2024-10-31 15:50:00,160.04,160.28,158.4,158.4,175476.0,158.6859,158.9239,157.0598,157.0598,175476.0
2024-10-31 15:55:00,158.46,158.87,157.21,157.29,309496.0,157.1193,157.5258,155.8799,155.9592,309496.0
2024-11-01 09:30:00,159.41,160.31,159.01,160.06,144621.0,158.0613,158.9537,157.6647,158.7058,144621.0
2024-11-01 09:35:00,160.09,160.67,159.89,160.67,73255.0,158.7355,159.3106,158.5372,159.3106,73255.0
2024-11-01 09:40:00,160.65,160.88,160.5,160.72,51826.0,159.2908,159.5188,159.1421,159.3602,51826.0
2024-11-01 09:45:00,160.65,160.96,160.46,160.95,39178.0,159.2908,159.5982,159.1024,159.5882,39178.0
2024-11-01 09:50:00,160.9,161.15,160.8,160.94,49808.0,159.5387,159.7866,159.4395,159.5783,49808.0
2024-11-01 09:55:00,160.96,161.1,160.88,160.93,17493.0,159.5982,159.737,159.5188,159.5684,17493.0
2024-11-01 10:00:00,161.03,161.23,160.53,160.7,60483.0,159.6676,159.8659,159.1718,159.3404,60483.0
2024-11-01 10:05:00,160.68,161.65,160.65,161.5,48698.0,159.3205,160.2823,159.2908,160.1336,48698.0
2024-11-01 10:10:00,161.46,162.09,161.46,161.98,59023.0,160.0939,160.7186,160.0939,160.6095,59023.0
2024-11-01 10:15:00,162.01,162.33,161.91,162.29,62014.0,160.6393,160.9566,160.5401,160.9169,62014.0
2024-11-01 10:20:00,162.3,162.45,162.11,162.39,44771.0,160.9268,161.0756,160.7384,161.0161,44771.0
2024-11-01 10:25:00,162.37,162.93,162.31,162.93,53839.0,160.9962,161.5515,160.9367,161.5515,53839.0
2024-11-01 10:30:00,162.98,162.99,162.45,162.51,64893.0,161.6011,161.611,161.0756,161.135,64893.0
2024-11-01 10:35:00,162.53,162.65,162.13,162.24,30355.0,161.1549,161.2739,160.7583,160.8673,30355.0
2024-11-01 10:40:00,162.24,162.34,161.09,161.5,54564.0,160.8673,160.9665,159.7271,160.1336,54564.0
2024-11-01 10:45:00,161.55,161.55,160.8,161.52,49938.0,160.1832,160.1832,159.4395,160.1534,49938.0
2024-11-01 10:50:00,161.47,161.5,160.99,161.25,31269.0,160.1038,160.1336,159.6279,159.8857,31269.0
2024-11-01 10:55:00,161.19,162.02,161.17,162.02,38364.0,159.8262,160.6492,159.8064,160.6492,38364.0
2024-11-01 11:00:00,162.01,162.22,161.83,162.21,34637.0,160.6393,160.8475,160.4608,160.8376,34637.0
2024-11-01 11:05:00,162.22,162.22,161.72,161.72,33790.0,160.8475,160.8475,160.3517,160.3517,33790.0
2024-11-01 11:10:00,161.81,162.5,161.77,162.5,18772.0,160.441,161.1251,160.4013,161.1251,18772.0
2024-11-01 11:15:00,162.5,162.68,162.14,162.2,13963.0,161.1251,161.3036,160.7682,160.8277,13963.0
2024-11-01 11:20:00,162.39,162.39,161.86,162.33,3739.0,161.0161,161.0161,160.4905,160.9566,3739.0
2024-11-01 11:25:00,162.36,162.79,162.32,162.69,10618.0,160.9863,161.4127,160.9467,161.3135,10618.0
2024-11-01 11:30:00,162.7,162.77,162.28,162.42,12357.0,161.3234,161.3928,160.907,161.0458,12357.0
2024-11-01 11:35:00,162.25,162.44,162.11,162.24,22721.0,160.8772,161.0656,160.7384,160.8673,22721.0
2024-11-01 11:40:00,162.4,162.4,161.9,162.05,30894.0,161.026,161.026,160.5302,160.6789,30894.0
2024-11-01 11:45:00,162.07,162.15,161.62,161.67,11673.0,160.6988,160.7781,160.2526,160.3022,11673.0
2024-11-01 11:50:00,161.62,161.65,161.14,161.65,38823.0,160.2526,160.2823,159.7766,160.2823,38823.0
2024-11-01 11:55:00,161.55,161.55,161.29,161.37,10242.0,160.1832,160.1832,159.9254,160.0047,10242.0
2024-11-01 12:00:00,161.35,161.82,161.34,161.7,23175.0,159.9849,160.4509,159.9749,160.3319,23175.0
2024-11-01 12:05:00,161.69,161.83,161.57,161.82,19791.0,160.322,160.4608,160.203,160.4509,19791.0
2024-11-01 12:10:00,161.86,161.93,161.62,161.62,8790.0,160.4905,160.56,160.2526,160.2526,8790.0
2024-11-01 12:15:00,161.62,161.72,161.35,161.72,14781.0,160.2526,160.3517,159.9849,160.3517,14781.0
2024-11-01 12:20:00,161.65,161.66,161.27,161.5,8549.0,160.2823,160.2922,159.9055,160.1336,8549.0
2024-11-01 12:25:00,161.52,161.53,161.16,161.17,16053.0,160.1534,160.1633,159.7965,159.8064,16053.0
2024-11-01 12:30:00,161.17,161.86,161.17,161.81,33359.0,159.8064,160.4905,159.8064,160.441,33359.0
2024-11-01 12:35:00,161.73,161.85,161.56,161.81,8125.0,160.3616,160.4806,160.1931,160.441,8125.0
2024-11-01 12:40:00,161.71,161.72,160.71,160.81,21669.0,160.3418,160.3517,159.3503,159.4494,21669.0
2024-11-01 12:45:00,160.8,161.15,160.75,161.1,12443.0,159.4395,159.7866,159.3899,159.737,12443.0
2024-11-01 12:50:00,160.86,161.04,160.86,160.91,1913.0,159.499,159.6775,159.499,159.5486,1913.0
2024-11-01 12:55:00,160.91,160.94,160.56,160.84,8811.0,159.5486,159.5783,159.2015,159.4792,8811.0
2024-11-01 13:00:00,160.89,160.95,160.68,160.81,10332.0,159.5288,159.5882,159.3205,159.4494,10332.0
2024-11-01 13:05:00,160.79,160.8,160.15,160.32,45240.0,159.4296,159.4395,158.795,158.9636,45240.0
2024-11-01 13:10:00,160.26,160.88,160.19,160.81,29806.0,158.9041,159.5188,158.8347,159.4494,29806.0
2024-11-01 13:15:00,160.79,161.07,160.78,161.05,14103.0,159.4296,159.7072,159.4197,159.6874,14103.0
2024-11-01 13:20:00,161.08,161.54,161.07,161.35,9153.0,159.7171,160.1733,159.7072,159.9849,9153.0
2024-11-01 13:25:00,161.29,161.53,161.23,161.42,12784.0,159.9254,160.1633,159.8659,160.0543,12784.0
2024-11-01 13:30:00,161.36,161.38,160.3,160.32,27217.0,159.9948,160.0146,158.9437,158.9636,27217.0
2024-11-01 13:35:00,160.21,160.39,159.84,159.97,19551.0,158.8545,159.033,158.4876,158.6165,19551.0
2024-11-01 13:40:00,159.99,160.07,159.8,159.83,14731.0,158.6364,158.7157,158.448,158.4777,14731.0
2024-11-01 13:45:00,159.81,160.07,159.68,159.91,19127.0,158.4579,158.7157,158.329,158.557,19127.0
2024-11-01 13:50:00,159.91,160.42,159.9,160.32,18127.0,158.557,159.0627,158.5471,158.9636,18127.0
2024-11-01 13:55:00,160.33,160.34,159.69,159.77,19942.0,158.9735,158.9834,158.3389,158.4182,19942.0
2024-11-01 14:00:00,159.65,160.15,159.57,159.95,17872.0,158.2992,158.795,158.2199,158.5967,17872.0
2024-11-01 14:05:00,160.11,160.11,159.36,159.52,18436.0,158.7554,158.7554,158.0117,158.1703,18436.0
2024-11-01 14:10:00,159.42,159.63,159.37,159.6,8274.0,158.0712,158.2794,158.0216,158.2497,8274.0
2024-11-01 14:15:00,159.58,159.83,159.38,159.55,14846.0,158.2298,158.4777,158.0315,158.2001,14846.0
2024-11-01 14:20:00,159.5,160.2,159.3,160.2,10472.0,158.1505,158.8446,157.9522,158.8446,10472.0
2024-11-01 14:25:00,160.2,160.2,159.89,159.97,6344.0,158.8446,158.8446,158.5372,158.6165,6344.0
2024-11-01 14:30:00,159.92,160.11,159.74,160.11,2759.0,158.567,158.7554,158.3885,158.7554,2759.0
2024-11-01 14:35:00,160.06,160.11,159.96,160.11,9777.0,158.7058,158.7554,158.6066,158.7554,9777.0
2024-11-01 14:40:00,160.0,160.16,159.9,160.1,12971.0,158.6463,158.8049,158.5471,158.7454,12971.0
2024-11-01 14:45:00,160.15,160.38,160.03,160.08,15571.0,158.795,159.0231,158.676,158.7256,15571.0
2024-11-01 14:50:00,160.2,160.34,160.05,160.07,11834.0,158.8446,158.9834,158.6959,158.7157,11834.0
2024-11-01 14:55:00,159.98,160.21,159.95,160.15,20967.0,158.6265,158.8545,158.5967,158.795,20967.0
2024-11-01 15:00:00,160.15,160.2,159.94,160.13,28832.0,158.795,158.8446,158.5868,158.7752,28832.0
2024-11-01 15:05:00,160.15,160.78,160.1,160.71,16476.0,158.795,159.4197,158.7454,159.3503,16476.0
2024-11-01 15:10:00,160.71,160.8,160.48,160.72,11947.0,159.3503,159.4395,159.1222,159.3602,11947.0
2024-11-01 15:15:00,160.6,160.68,160.45,160.68,12486.0,159.2412,159.3205,159.0925,159.3205,12486.0
2024-11-01 15:20:00,160.69,160.71,160.38,160.45,9873.0,159.3304,159.3503,159.0231,159.0925,9873.0
2024-11-01 15:25:00,160.44,160.44,159.77,159.8,20957.0,159.0826,159.0826,158.4182,158.448,20957.0
2024-11-01 15:30:00,159.78,159.88,159.57,159.75,23336.0,158.4281,158.5273,158.2199,158.3984,23336.0
2024-11-01 15:35:00,159.76,159.84,159.47,159.71,32684.0,158.4083,158.4876,158.1208,158.3587,32684.0
2024-11-01 15:40:00,159.63,160.17,159.63,159.74,38251.0,158.2794,158.8148,158.2794,158.3885,38251.0
2024-11-01 15:45:00,159.7,159.87,159.44,159.48,22011.0,158.3488,158.5174,158.091,158.1307,22011.0
2024-11-01 15:50:00,159.45,159.49,158.84,159.49,106251.0,158.1009,158.1406,157.4961,158.1406,106251.0
2024-11-01 15:55:00,159.43,159.62,159.01,159.2,122621.0,158.0811,158.2695,157.6647,157.853,122621.0
2024-11-04 09:30:00,159.25,159.56,158.48,158.55,129803.0,157.9026,158.21,157.1391,157.2085,129803.0
2024-11-04 09:35:00,158.56,158.69,157.69,158.18,61917.0,157.2185,157.3474,156.3558,156.8417,61917.0
2024-11-04 09:40:00,158.23,159.19,158.17,159.17,47822.0,156.8913,157.8431,156.8318,157.8233,47822.0
2024-11-04 09:45:00,159.18,159.54,159.08,159.41,57551.0,157.8332,158.1902,157.7341,158.0613,57551.0
2024-11-04 09:50:00,159.4,159.41,158.7,159.09,43095.0,158.0514,158.0613,157.3573,157.744,43095.0
2024-11-04 09:55:00,159.04,159.5,159.04,159.5,20024.0,157.6944,158.1505,157.6944,158.1505,20024.0
2024-11-04 10:00:00,159.44,159.79,159.31,159.52,22289.0,158.091,158.4381,157.9621,158.1703,22289.0
2024-11-04 10:05:00,159.52,159.92,159.42,159.48,21383.0,158.1703,158.567,158.0712,158.1307,21383.0
2024-11-04 10:10:00,159.5,159.63,159.34,159.44,18669.0,158.1505,158.2794,157.9919,158.091,18669.0
2024-11-04 10:15:00,159.44,159.71,159.4,159.65,8699.0,158.091,158.3587,158.0514,158.2992,8699.0
2024-11-04 10:20:00,159.79,160.32,159.63,160.28,27489.0,158.4381,158.9636,158.2794,158.9239,27489.0
2024-11-04 10:25:00,160.3,160.39,159.84,160.01,38499.0,158.9437,159.033,158.4876,158.6562,38499.0
2024-11-04 10:30:00,160.06,160.14,159.7,159.83,11293.0,158.7058,158.7851,158.3488,158.4777,11293.0
2024-11-04 10:35:00,159.86,159.95,159.53,159.6,10142.0,158.5075,158.5967,158.1803,158.2497,10142.0
2024-11-04 10:40:00,159.69,159.96,159.52,159.84,18029.0,158.3389,158.6066,158.1703,158.4876,18029.0
2024-11-04 10:45:00,159.92,160.11,159.42,160.11,12316.0,158.567,158.7554,158.0712,158.7554,12316.0
2024-11-04 10:50:00,160.06,160.12,159.88,160.07,9300.0,158.7058,158.7653,158.5273,158.7157,9300.0
2024-11-04 10:55:00,159.99,160.03,159.64,159.65,11539.0,158.6364,158.676,158.2893,158.2992,11539.0
2024-11-04 11:00:00,159.76,159.81,159.55,159.74,28803.0,158.4083,158.4579,158.2001,158.3885,28803.0
2024-11-04 11:05:00,159.69,159.88,159.57,159.79,13444.0,158.3389,158.5273,158.2199,158.4381,13444.0
2024-11-04 11:10:00,159.79,160.15,159.79,159.92,25897.0,158.4381,158.795,158.4381,158.567,25897.0
2024-11-04 11:15:00,159.9,159.97,159.49,159.53,22338.0,158.5471,158.6165,158.1406,158.1803,22338.0
2024-11-04 11:20:00,159.55,159.66,159.25,159.31,23936.0,158.2001,158.3092,157.9026,157.9621,23936.0
2024-11-04 11:25:00,159.34,159.35,159.19,159.24,18051.0,157.9919,158.0018,157.8431,157.8927,18051.0
2024-11-04 11:30:00,159.19,159.24,158.6,158.67,34320.0,157.8431,157.8927,157.2581,157.3275,34320.0
2024-11-04 11:35:00,158.61,158.7,158.18,158.19,22942.0,157.268,157.3573,156.8417,156.8516,22942.0
2024-11-04 11:40:00,158.17,158.31,157.6,157.84,34060.0,156.8318,156.9706,156.2666,156.5046,34060.0
2024-11-04 11:45:00,157.81,157.82,157.33,157.45,24623.0,156.4748,156.4847,155.9989,156.1179,24623.0
2024-11-04 11:50:00,157.35,157.52,157.26,157.31,36439.0,156.0187,156.1873,155.9295,155.979,36439.0
2024-11-04 11:55:00,157.21,157.38,156.87,157.35,44397.0,155.8799,156.0484,155.5428,156.0187,44397.0
2024-11-04 12:00:00,157.37,157.51,157.04,157.06,23743.0,156.0385,156.1773,155.7113,155.7312,23743.0
2024-11-04 12:05:00,157.16,157.16,156.52,156.6,33558.0,155.8303,155.8303,155.1957,155.275,33558.0
2024-11-04 12:10:00,156.56,157.25,156.53,157.13,16236.0,155.2354,155.9195,155.2056,155.8006,16236.0
2024-11-04 12:15:00,157.14,157.39,157.13,157.3,18546.0,155.8105,156.0584,155.8006,155.9691,18546.0
2024-11-04 12:20:00,157.46,158.01,157.46,157.97,43436.0,156.1278,156.6731,156.1278,156.6335,43436.0
2024-11-04 12:25:00,157.97,158.38,157.89,158.22,26202.0,156.6335,157.04,156.5541,156.8813,26202.0
2024-11-04 12:30:00,158.3,158.52,158.16,158.31,23989.0,156.9607,157.1788,156.8218,156.9706,23989.0
2024-11-04 12:35:00,158.5,158.65,158.36,158.36,20479.0,157.159,157.3077,157.0202,157.0202,20479.0
2024-11-04 12:40:00,158.42,158.54,158.28,158.5,3526.0,157.0796,157.1986,156.9408,157.159,3526.0
2024-11-04 12:45:00,158.49,158.9,158.49,158.9,9349.0,157.1491,157.5556,157.1491,157.5556,9349.0
2024-11-04 12:50:00,159.0,159.0,158.7,158.82,8275.0,157.6547,157.6547,157.3573,157.4763,8275.0
2024-11-04 12:55:00,158.79,158.87,158.75,158.76,1401.0,157.4465,157.5258,157.4069,157.4168,1401.0
2024-11-04 13:00:00,158.67,158.89,158.36,158.47,11521.0,157.3275,157.5457,157.0202,157.1292,11521.0
2024-11-04 13:05:00,158.5,158.57,157.68,157.94,24179.0,157.159,157.2284,156.3459,156.6037,24179.0
2024-11-04 13:10:00,158.02,158.92,158.0,158.76,21453.0,156.683,157.5754,156.6632,157.4168,21453.0
2024-11-04 13:15:00,158.76,159.04,158.7,158.84,7554.0,157.4168,157.6944,157.3573,157.4961,7554.0
2024-11-04 13:20:00,158.84,159.2,158.77,159.06,23428.0,157.4961,157.853,157.4267,157.7142,23428.0
2024-11-04 13:25:00,159.02,159.08,158.65,158.75,9084.0,157.6746,157.7341,157.3077,157.4069,9084.0
2024-11-04 13:30:00,158.76,158.88,158.55,158.8,8285.0,157.4168,157.5358,157.2085,157.4564,8285.0
2024-11-04 13:35:00,158.88,159.0,158.76,158.94,5489.0,157.5358,157.6547,157.4168,157.5952,5489.0
2024-11-04 13:40:00,158.95,159.15,158.92,159.08,6530.0,157.6052,157.8035,157.5754,157.7341,6530.0
2024-11-04 13:45:00,159.1,159.33,159.08,159.24,20554.0,157.7539,157.9819,157.7341,157.8927,20554.0
2024-11-04 13:50:00,159.2,159.22,159.01,159.01,4042.0,157.853,157.8729,157.6647,157.6647,4042.0
2024-11-04 13:55:00,158.97,159.03,158.83,158.86,14888.0,157.625,157.6845,157.4862,157.5159,14888.0
2024-11-04 14:00:00,158.94,158.98,158.91,158.93,1000.0,157.5952,157.6349,157.5655,157.5853,1000.0
2024-11-04 14:05:00,159.01,159.3,158.95,159.1,3487.0,157.6647,157.9522,157.6052,157.7539,3487.0
2024-11-04 14:10:00,159.0,159.13,159.0,159.13,2817.0,157.6547,157.7836,157.6547,157.7836,2817.0
2024-11-04 14:15:00,159.23,159.23,158.95,159.0,2594.0,157.8828,157.8828,157.6052,157.6547,2594.0
2024-11-04 14:20:00,159.0,159.06,158.89,158.89,7544.0,157.6547,157.7142,157.5457,157.5457,7544.0
2024-11-04 14:25:00,158.89,158.89,158.55,158.55,3607.0,157.5457,157.5457,157.2085,157.2085,3607.0
2024-11-04 14:30:00,158.54,158.97,158.4,158.89,10210.0,157.1986,157.625,157.0598,157.5457,10210.0
2024-11-04 14:35:00,158.97,159.18,158.86,159.16,10097.0,157.625,157.8332,157.5159,157.8134,10097.0
2024-11-04 14:40:00,159.13,159.17,158.87,158.87,9846.0,157.7836,157.8233,157.5258,157.5258,9846.0
2024-11-04 14:45:00,158.92,158.97,158.72,158.87,11798.0,157.5754,157.625,157.3771,157.5258,11798.0
2024-11-04 14:50:00,158.84,159.04,158.79,158.86,13950.0,157.4961,157.6944,157.4465,157.5159,13950.0
2024-11-04 14:55:00,158.83,159.01,158.72,158.73,12055.0,157.4862,157.6647,157.3771,157.387,12055.0
2024-11-04 15:00:00,158.62,158.79,158.59,158.62,6717.0,157.278,157.4465,157.2482,157.278,6717.0
2024-11-04 15:05:00,158.61,158.75,158.61,158.68,2450.0,157.268,157.4069,157.268,157.3374,2450.0
2024-11-04 15:10:00,158.63,158.67,158.41,158.41,9905.0,157.2879,157.3275,157.0697,157.0697,9905.0
2024-11-04 15:15:00,158.4,158.71,158.26,158.68,16954.0,157.0598,157.3672,156.921,157.3374,16954.0
2024-11-04 15:20:00,158.68,158.73,158.46,158.68,14282.0,157.3374,157.387,157.1193,157.3374,14282.0
2024-11-04 15:25:00,158.71,158.87,158.49,158.49,11365.0,157.3672,157.5258,157.1491,157.1491,11365.0
2024-11-04 15:30:00,158.41,158.49,158.09,158.11,33142.0,157.0697,157.1491,156.7524,156.7723,33142.0
2024-11-04 15:35:00,158.13,158.15,157.62,157.79,79951.0,156.7921,156.8119,156.2864,156.455,79951.0
2024-11-04 15:40:00,157.8,158.33,157.78,158.08,36548.0,156.4649,156.9904,156.4451,156.7425,36548.0
2024-11-04 15:45:00,158.25,158.27,158.03,158.03,6880.0,156.9111,156.9309,156.6929,156.6929,6880.0
2024-11-04 15:50:00,158.14,158.14,157.78,158.01,46396.0,156.802,156.802,156.4451,156.6731,46396.0
2024-11-04 15:55:00,157.99,158.15,157.67,158.1,96771.0,156.6533,156.8119,156.336,156.7624,96771.0
2024-11-05 09:30:00,158.92,160.07,158.75,159.95,73144.0,157.5754,158.7157,157.4069,158.5967,73144.0
2024-11-05 09:35:00,159.94,160.43,159.7,160.37,37641.0,158.5868,159.0726,158.3488,159.0132,37641.0
2024-11-05 09:40:00,160.37,160.49,159.78,160.03,44556.0,159.0132,159.1321,158.4281,158.676,44556.0
2024-11-05 09:45:00,160.06,160.72,160.0,160.65,27657.0,158.7058,159.3602,158.6463,159.2908,27657.0
2024-11-05 09:50:00,160.54,161.1,160.5,161.1,29216.0,159.1817,159.737,159.1421,159.737,29216.0
2024-11-05 09:55:00,161.05,161.6,160.97,161.58,38248.0,159.6874,160.2327,159.6081,160.2129,38248.0
2024-11-05 10:00:00,161.6,161.99,161.5,161.86,71956.0,160.2327,160.6194,160.1336,160.4905,71956.0
2024-11-05 10:05:00,161.88,161.91,161.62,161.69,30795.0,160.5104,160.5401,160.2526,160.322,30795.0
2024-11-05 10:10:00,161.72,161.81,161.2,161.6,22352.0,160.3517,160.441,159.8361,160.2327,22352.0
2024-11-05 10:15:00,161.58,161.79,161.28,161.52,13857.0,160.2129,160.4211,159.9155,160.1534,13857.0
2024-11-05 10:20:00,161.58,162.21,161.57,162.21,27515.0,160.2129,160.8376,160.203,160.8376,27515.0
2024-11-05 10:25:00,162.24,162.24,161.41,161.62,26249.0,160.8673,160.8673,160.0444,160.2526,26249.0
2024-11-05 10:30:00,161.64,161.86,161.53,161.86,30989.0,160.2724,160.4905,160.1633,160.4905,30989.0
2024-11-05 10:35:00,161.82,162.26,161.79,162.18,54615.0,160.4509,160.8872,160.4211,160.8078,54615.0
2024-11-05 10:40:00,162.19,162.39,162.0,162.32,42606.0,160.8178,161.0161,160.6294,160.9467,42606.0
2024-11-05 10:45:00,162.31,162.59,162.14,162.36,23126.0,160.9367,161.2144,160.7682,160.9863,23126.0
2024-11-05 10:50:00,162.46,162.46,161.59,161.84,18989.0,161.0855,161.0855,160.2228,160.4707,18989.0
2024-11-05 10:55:00,161.79,161.8,161.49,161.55,13987.0,160.4211,160.4311,160.1237,160.1832,13987.0
2024-11-05 11:00:00,161.59,161.8,161.22,161.8,30200.0,160.2228,160.4311,159.856,160.4311,30200.0
2024-11-05 11:05:00,161.59,162.35,161.54,162.26,36057.0,160.2228,160.9764,160.1733,160.8872,36057.0
2024-11-05 11:10:00,162.27,162.27,161.9,162.19,9080.0,160.8971,160.8971,160.5302,160.8178,9080.0
2024-11-05 11:15:00,162.2,162.22,162.04,162.08,9747.0,160.8277,160.8475,160.669,160.7087,9747.0
2024-11-05 11:20:00,162.23,162.47,162.07,162.43,24553.0,160.8574,161.0954,160.6988,161.0557,24553.0
2024-11-05 11:25:00,162.43,162.43,162.11,162.2,17068.0,161.0557,161.0557,160.7384,160.8277,17068.0
2024-11-05 11:30:00,162.22,162.8,162.21,162.67,31153.0,160.8475,161.4226,160.8376,161.2937,31153.0
2024-11-05 11:35:00,162.63,162.64,162.44,162.64,31908.0,161.254,161.2639,161.0656,161.2639,31908.0
2024-11-05 11:40:00,162.59,162.59,162.24,162.33,16432.0,161.2144,161.2144,160.8673,160.9566,16432.0
2024-11-05 11:45:00,162.33,162.74,162.28,162.65,9889.0,160.9566,161.3631,160.907,161.2739,9889.0
2024-11-05 11:50:00,162.62,162.77,162.43,162.77,21389.0,161.2441,161.3928,161.0557,161.3928,21389.0
2024-11-05 11:55:00,162.81,162.9,162.73,162.78,7405.0,161.4325,161.5217,161.3532,161.4028,7405.0
2024-11-05 12:00:00,162.69,162.77,162.54,162.77,16114.0,161.3135,161.3928,161.1648,161.3928,16114.0
2024-11-05 12:05:00,162.74,162.87,162.73,162.79,4186.0,161.3631,161.492,161.3532,161.4127,4186.0
2024-11-05 12:10:00,162.89,163.21,162.67,163.16,25705.0,161.5118,161.8291,161.2937,161.7795,25705.0
2024-11-05 12:15:00,163.14,163.41,163.09,163.4,78309.0,161.7597,162.0274,161.7101,162.0175,78309.0
2024-11-05 12:20:00,163.34,163.37,163.05,163.33,33644.0,161.958,161.9878,161.6705,161.9481,33644.0
2024-11-05 12:25:00,163.28,163.28,162.9,162.93,15379.0,161.8985,161.8985,161.5217,161.5515,15379.0
2024-11-05 12:30:00,162.99,163.4,162.98,163.19,7839.0,161.611,162.0175,161.6011,161.8093,7839.0
2024-11-05 12:35:00,163.22,163.33,163.08,163.1,10651.0,161.839,161.9481,161.7002,161.7201,10651.0
2024-11-05 12:40:00,163.14,163.3,163.12,163.26,7108.0,161.7597,161.9184,161.7399,161.8787,7108.0
2024-11-05 12:45:00,163.27,163.6,163.26,163.58,19428.0,161.8886,162.2158,161.8787,162.196,19428.0
2024-11-05 12:50:00,163.53,163.55,163.4,163.53,14560.0,162.1464,162.1662,162.0175,162.1464,14560.0
2024-11-05 12:55:00,163.49,163.49,163.18,163.3,8615.0,162.1068,162.1068,161.7994,161.9184,8615.0
2024-11-05 13:00:00,163.28,163.51,163.09,163.51,8729.0,161.8985,162.1266,161.7101,162.1266,8729.0
2024-11-05 13:05:00,163.49,163.58,163.37,163.4,21358.0,162.1068,162.196,161.9878,162.0175,21358.0
2024-11-05 13:10:00,163.38,163.4,162.78,162.85,13238.0,161.9977,162.0175,161.4028,161.4722,13238.0
2024-11-05 13:15:00,162.88,163.36,162.88,162.99,12707.0,161.5019,161.9779,161.5019,161.611,12707.0
2024-11-05 13:20:00,163.01,163.08,162.76,162.76,9890.0,161.6308,161.7002,161.3829,161.3829,9890.0
2024-11-05 13:25:00,162.79,162.95,162.68,162.79,19918.0,161.4127,161.5713,161.3036,161.4127,19918.0
2024-11-05 13:30:00,162.73,162.95,162.57,162.66,14851.0,161.3532,161.5713,161.1945,161.2838,14851.0
2024-11-05 13:35:00,162.62,162.64,162.1,162.42,20775.0,161.2441,161.2639,160.7285,161.0458,20775.0
2024-11-05 13:40:00,162.51,162.84,162.4,162.66,17528.0,161.135,161.4623,161.026,161.2838,17528.0
2024-11-05 13:45:00,162.69,162.79,162.35,162.42,6681.0,161.3135,161.4127,160.9764,161.0458,6681.0
2024-11-05 13:50:00,162.39,162.71,162.31,162.62,7959.0,161.0161,161.3334,160.9367,161.2441,7959.0
2024-11-05 13:55:00,162.68,162.72,162.52,162.59,6373.0,161.3036,161.3433,161.145,161.2144,6373.0
2024-11-05 14:00:00,162.65,162.93,162.64,162.76,10897.0,161.2739,161.5515,161.2639,161.3829,10897.0
2024-11-05 14:05:00,162.73,163.06,162.73,163.01,12372.0,161.3532,161.6804,161.3532,161.6308,12372.0
2024-11-05 14:10:00,163.03,163.09,162.79,162.85,14751.0,161.6506,161.7101,161.4127,161.4722,14751.0
2024-11-05 14:15:00,162.83,162.93,162.73,162.77,5781.0,161.4523,161.5515,161.3532,161.3928,5781.0
2024-11-05 14:20:00,162.75,162.77,162.54,162.71,12391.0,161.373,161.3928,161.1648,161.3334,12391.0
2024-11-05 14:25:00,162.72,163.13,162.69,162.78,8867.0,161.3433,161.7498,161.3135,161.4028,8867.0
2024-11-05 14:30:00,162.72,162.99,162.65,162.88,8927.0,161.3433,161.611,161.2739,161.5019,8927.0
2024-11-05 14:35:00,162.92,163.04,162.88,163.0,24952.0,161.5416,161.6606,161.5019,161.6209,24952.0
2024-11-05 14:40:00,163.0,163.13,162.92,163.01,10256.0,161.6209,161.7498,161.5416,161.6308,10256.0
2024-11-05 14:45:00,162.99,163.06,162.82,162.82,17257.0,161.611,161.6804,161.4424,161.4424,17257.0
2024-11-05 14:50:00,162.82,162.82,162.39,162.39,13117.0,161.4424,161.4424,161.0161,161.0161,13117.0
2024-11-05 14:55:00,162.47,162.51,162.17,162.42,13582.0,161.0954,161.135,160.7979,161.0458,13582.0
2024-11-05 15:00:00,162.39,162.66,162.2,162.41,12478.0,161.0161,161.2838,160.8277,161.0359,12478.0
2024-11-05 15:05:00,162.49,162.89,162.48,162.88,16962.0,161.1152,161.5118,161.1053,161.5019,16962.0
2024-11-05 15:10:00,162.91,163.03,162.78,162.88,8490.0,161.5317,161.6506,161.4028,161.5019,8490.0
2024-11-05 15:15:00,162.89,162.95,162.79,162.93,27073.0,161.5118,161.5713,161.4127,161.5515,27073.0
2024-11-05 15:20:00,162.85,162.86,162.69,162.74,6420.0,161.4722,161.4821,161.3135,161.3631,6420.0
2024-11-05 15:25:00,162.75,163.01,162.61,162.97,11407.0,161.373,161.6308,161.2342,161.5912,11407.0
2024-11-05 15:30:00,162.95,163.33,162.89,163.23,37219.0,161.5713,161.9481,161.5118,161.849,37219.0
2024-11-05 15:35:00,163.19,163.4,163.08,163.09,17838.0,161.8093,162.0175,161.7002,161.7101,17838.0
2024-11-05 15:40:00,163.02,163.06,162.71,162.79,14955.0,161.6407,161.6804,161.3334,161.4127,14955.0
2024-11-05 15:45:00,162.81,163.13,162.61,162.98,31172.0,161.4325,161.7498,161.2342,161.6011,31172.0
2024-11-05 15:50:00,162.96,163.39,162.87,163.18,75759.0,161.5812,162.0076,161.492,161.7994,75759.0
2024-11-05 15:55:00,163.18,163.82,163.12,163.8,138211.0,161.7994,162.434,161.7399,162.4141,138211.0
2024-11-06 09:30:00,174.45,174.68,173.24,173.68,460002.0,172.974,173.2021,171.7743,172.2105,460002.0
2024-11-06 09:35:00,173.74,174.15,173.46,173.86,137315.0,172.27,172.6766,171.9924,172.389,137315.0
2024-11-06 09:40:00,173.98,174.32,173.16,173.22,112148.0,172.508,172.8451,171.6949,171.7544,112148.0
2024-11-06 09:45:00,173.38,173.46,171.94,172.12,130314.0,171.9131,171.9924,170.4853,170.6637,130314.0
2024-11-06 09:50:00,172.13,172.16,171.54,171.7,97404.0,170.6737,170.7034,170.0886,170.2473,97404.0
2024-11-06 09:55:00,171.72,171.91,171.19,171.78,81831.0,170.2671,170.4555,169.7416,170.3266,81831.0
2024-11-06 10:00:00,171.86,172.78,171.86,172.28,83503.0,170.4059,171.3182,170.4059,170.8224,83503.0
2024-11-06 10:05:00,172.33,172.65,171.87,172.6,52283.0,170.872,171.1893,170.4159,171.1397,52283.0
2024-11-06 10:10:00,172.62,173.13,172.58,172.92,55028.0,171.1595,171.6652,171.1198,171.457,55028.0
2024-11-06 10:15:00,172.89,173.57,172.75,173.45,71632.0,171.4272,172.1015,171.2884,171.9825,71632.0
2024-11-06 10:20:00,173.47,173.94,173.34,173.82,64557.0,172.0023,172.4683,171.8734,172.3494,64557.0
2024-11-06 10:25:00,173.72,174.35,173.49,174.1,62412.0,172.2502,172.8749,172.0221,172.627,62412.0
2024-11-06 10:30:00,174.04,174.31,173.64,173.64,85748.0,172.5675,172.8352,172.1709,172.1709,85748.0
2024-11-06 10:35:00,173.74,173.85,173.07,173.19,42693.0,172.27,172.3791,171.6057,171.7247,42693.0
2024-11-06 10:40:00,173.22,173.55,172.74,172.95,31567.0,171.7544,172.0816,171.2785,171.4867,31567.0
2024-11-06 10:45:00,172.86,173.07,172.75,173.06,22539.0,171.3975,171.6057,171.2884,171.5958,22539.0
2024-11-06 10:50:00,173.0,173.0,172.04,172.42,85332.0,171.5363,171.5363,170.5844,170.9612,85332.0
2024-11-06 10:55:00,172.46,172.8,172.35,172.56,25149.0,171.0009,171.338,170.8918,171.1,25149.0
2024-11-06 11:00:00,172.58,172.6,172.0,172.24,22932.0,171.1198,171.1397,170.5448,170.7827,22932.0
2024-11-06 11:05:00,172.29,172.85,172.2,172.49,16423.0,170.8323,171.3876,170.7431,171.0306,16423.0
2024-11-06 11:10:00,172.65,173.4,172.65,173.35,24551.0,171.1893,171.9329,171.1893,171.8833,24551.0
2024-11-06 11:15:00,173.31,173.43,172.96,173.2,16292.0,171.8437,171.9627,171.4966,171.7346,16292.0
2024-11-06 11:20:00,173.14,173.19,172.7,173.13,26645.0,171.6751,171.7247,171.2388,171.6652,26645.0
2024-11-06 11:25:00,173.07,173.72,173.03,173.55,34471.0,171.6057,172.2502,171.566,172.0816,34471.0
2024-11-06 11:30:00,173.62,173.89,173.59,173.64,18270.0,172.151,172.4188,172.1213,172.1709,18270.0
2024-11-06 11:35:00,173.7,174.12,173.64,174.04,57457.0,172.2304,172.6468,172.1709,172.5675,57457.0
2024-11-06 11:40:00,174.13,174.19,173.87,173.9,24092.0,172.6567,172.7162,172.3989,172.4287,24092.0
2024-11-06 11:45:00,173.84,174.01,173.81,173.89,13021.0,172.3692,172.5377,172.3394,172.4188,13021.0
2024-11-06 11:50:00,173.95,174.11,173.76,173.91,21621.0,172.4783,172.6369,172.2899,172.4386,21621.0
2024-11-06 11:55:00,174.0,174.13,173.94,174.12,24000.0,172.5278,172.6567,172.4683,172.6468,24000.0
2024-11-06 12:00:00,174.01,174.07,173.69,174.03,21308.0,172.5377,172.5972,172.2205,172.5576,21308.0
2024-11-06 12:05:00,173.98,174.07,173.88,174.01,7297.0,172.508,172.5972,172.4088,172.5377,7297.0
2024-11-06 12:10:00,173.92,174.38,173.92,174.31,29831.0,172.4485,172.9046,172.4485,172.8352,29831.0
2024-11-06 12:15:00,174.32,174.32,173.77,173.88,15262.0,172.8451,172.8451,172.2998,172.4088,15262.0
2024-11-06 12:20:00,173.83,173.99,173.76,173.99,8659.0,172.3593,172.5179,172.2899,172.5179,8659.0
2024-11-06 12:25:00,173.93,174.16,173.87,174.08,14992.0,172.4584,172.6865,172.3989,172.6072,14992.0
2024-11-06 12:30:00,174.04,174.13,173.88,174.08,8144.0,172.5675,172.6567,172.4088,172.6072,8144.0
2024-11-06 12:35:00,174.06,174.25,174.02,174.08,11362.0,172.5873,172.7757,172.5477,172.6072,11362.0
2024-11-06 12:40:00,174.03,174.3,174.03,174.21,13911.0,172.5576,172.8253,172.5576,172.7361,13911.0
2024-11-06 12:45:00,174.28,174.68,174.28,174.57,37801.0,172.8055,173.2021,172.8055,173.093,37801.0
2024-11-06 12:50:00,174.55,174.64,174.26,174.5,31524.0,173.0732,173.1624,172.7856,173.0236,31524.0
2024-11-06 12:55:00,174.46,174.62,174.45,174.53,11888.0,172.9839,173.1426,172.974,173.0533,11888.0
2024-11-06 13:00:00,174.5,174.87,174.39,174.72,45117.0,173.0236,173.3905,172.9145,173.2417,45117.0
2024-11-06 13:05:00,174.76,174.88,174.61,174.88,24325.0,173.2814,173.4004,173.1327,173.4004,24325.0
2024-11-06 13:10:00,174.85,175.14,174.8,175.03,44573.0,173.3706,173.6582,173.3211,173.5491,44573.0
2024-11-06 13:15:00,175.04,175.2,174.96,175.2,21001.0,173.559,173.7177,173.4797,173.7177,21001.0
2024-11-06 13:20:00,175.2,175.2,174.8,175.05,21036.0,173.7177,173.7177,173.3211,173.5689,21036.0
2024-11-06 13:25:00,175.07,175.35,174.99,175.33,25131.0,173.5888,173.8664,173.5095,173.8466,25131.0
2024-11-06 13:30:00,175.33,175.48,175.19,175.47,48368.0,173.8466,173.9953,173.7078,173.9854,48368.0
2024-11-06 13:35:00,175.43,175.48,175.26,175.33,19143.0,173.9457,173.9953,173.7772,173.8466,19143.0
2024-11-06 13:40:00,175.31,175.55,175.3,175.39,19269.0,173.8267,174.0647,173.8168,173.9061,19269.0
2024-11-06 13:45:00,175.4,175.74,175.4,175.7,22823.0,173.916,174.2531,173.916,174.2134,22823.0
2024-11-06 13:50:00,175.66,175.69,175.29,175.43,12980.0,174.1738,174.2035,173.8069,173.9457,12980.0
2024-11-06 13:55:00,175.4,175.45,175.27,175.35,10947.0,173.916,173.9656,173.7871,173.8664,10947.0
2024-11-06 14:00:00,175.38,175.64,175.32,175.4,20848.0,173.8962,174.154,173.8367,173.916,20848.0
2024-11-06 14:05:00,175.44,175.44,174.94,175.3,23900.0,173.9556,173.9556,173.4599,173.8168,23900.0
2024-11-06 14:10:00,175.27,175.62,175.12,175.45,15123.0,173.7871,174.1341,173.6384,173.9656,15123.0
2024-11-06 14:15:00,175.43,175.52,175.32,175.45,22085.0,173.9457,174.035,173.8367,173.9656,22085.0
2024-11-06 14:20:00,175.46,175.55,175.36,175.44,25785.0,173.9755,174.0647,173.8763,173.9556,25785.0
2024-11-06 14:25:00,175.5,175.65,175.45,175.58,16293.0,174.0151,174.1639,173.9656,174.0945,16293.0
2024-11-06 14:30:00,175.58,175.85,175.56,175.57,26747.0,174.0945,174.3622,174.0746,174.0845,26747.0
2024-11-06 14:35:00,175.53,175.73,175.48,175.59,13516.0,174.0449,174.2432,173.9953,174.1044,13516.0
2024-11-06 14:40:00,175.5,175.52,175.3,175.37,16535.0,174.0151,174.035,173.8168,173.8862,16535.0
2024-11-06 14:45:00,175.38,175.68,175.37,175.56,13401.0,173.8962,174.1936,173.8862,174.0746,13401.0
2024-11-06 14:50:00,175.5,175.51,175.24,175.38,11548.0,174.0151,174.0251,173.7573,173.8962,11548.0
2024-11-06 14:55:00,175.32,175.65,175.27,175.63,10692.0,173.8367,174.1639,173.7871,174.144,10692.0
2024-11-06 15:00:00,175.55,175.75,175.52,175.64,30554.0,174.0647,174.263,174.035,174.154,30554.0
2024-11-06 15:05:00,175.62,175.96,175.62,175.96,23839.0,174.1341,174.4712,174.1341,174.4712,23839.0
2024-11-06 15:10:00,176.0,176.42,175.86,176.41,60517.0,174.5109,174.9274,174.3721,174.9174,60517.0
2024-11-06 15:15:00,176.37,176.52,176.22,176.35,31694.0,174.8778,175.0265,174.729,174.8579,31694.0
2024-11-06 15:20:00,176.35,176.42,175.85,175.97,37859.0,174.8579,174.9274,174.3622,174.4812,37859.0
2024-11-06 15:25:00,176.03,176.24,175.98,176.08,19634.0,174.5407,174.7489,174.4911,174.5902,19634.0
2024-11-06 15:30:00,176.14,176.36,176.09,176.18,33334.0,174.6497,174.8679,174.6001,174.6894,33334.0
2024-11-06 15:35:00,176.25,176.26,175.85,175.85,22687.0,174.7588,174.7687,174.3622,174.3622,22687.0
2024-11-06 15:40:00,175.89,176.37,175.8,176.34,65289.0,174.4018,174.8778,174.3126,174.848,65289.0
2024-11-06 15:45:00,176.28,176.78,176.18,176.69,62700.0,174.7885,175.2843,174.6894,175.1951,62700.0
2024-11-06 15:50:00,176.64,176.68,175.68,175.86,72837.0,175.1455,175.1852,174.1936,174.3721,72837.0
2024-11-06 15:55:00,176.03,176.28,175.7,176.03,187908.0,174.5407,174.7885,174.2134,174.5407,187908.0
2024-11-07 09:30:00,177.77,178.21,177.7,178.03,191451.0,176.2659,176.7022,176.1965,176.5237,191451.0
2024-11-07 09:35:00,177.9,178.17,177.81,178.06,36060.0,176.3948,176.6625,176.3056,176.5535,36060.0
2024-11-07 09:40:00,178.06,178.42,177.86,177.9,76475.0,176.5535,176.9104,176.3552,176.3948,76475.0
2024-11-07 09:45:00,177.93,178.21,177.77,178.06,32055.0,176.4246,176.7022,176.2659,176.5535,32055.0
2024-11-07 09:50:00,178.0,178.48,177.98,178.22,29314.0,176.494,176.9699,176.4742,176.7121,29314.0
2024-11-07 09:55:00,178.33,178.64,178.33,178.6,30745.0,176.8212,177.1286,176.8212,177.0889,30745.0
2024-11-07 10:00:00,178.59,178.75,178.45,178.6,42501.0,177.079,177.2376,176.9402,177.0889,42501.0
2024-11-07 10:05:00,178.61,178.85,178.44,178.7,41553.0,177.0988,177.3368,176.9303,177.1881,41553.0
2024-11-07 10:10:00,178.78,178.88,178.68,178.76,43095.0,177.2674,177.3665,177.1682,177.2476,43095.0
2024-11-07 10:15:00,178.75,178.82,178.45,178.71,55916.0,177.2376,177.3071,176.9402,177.198,55916.0
2024-11-07 10:20:00,178.68,178.9,178.52,178.87,15420.0,177.1682,177.3864,177.0096,177.3566,15420.0
2024-11-07 10:25:00,178.9,178.99,178.64,178.86,80035.0,177.3864,177.4756,177.1286,177.3467,80035.0
2024-11-07 10:30:00,178.86,179.06,178.67,178.86,42447.0,177.3467,177.545,177.1583,177.3467,42447.0
2024-11-07 10:35:00,178.89,179.1,178.79,178.92,26855.0,177.3765,177.5847,177.2773,177.4062,26855.0
2024-11-07 10:40:00,178.94,179.13,178.9,179.08,19927.0,177.426,177.6144,177.3864,177.5649,19927.0
2024-11-07 10:45:00,179.14,179.48,179.11,179.44,28105.0,177.6243,177.9615,177.5946,177.9218,28105.0
2024-11-07 10:50:00,179.41,179.46,179.27,179.3,20754.0,177.8921,177.9416,177.7532,177.783,20754.0
2024-11-07 10:55:00,179.33,179.43,179.23,179.34,14705.0,177.8127,177.9119,177.7136,177.8227,14705.0
2024-11-07 11:00:00,179.36,179.53,179.04,179.16,60469.0,177.8425,178.011,177.5252,177.6442,60469.0
2024-11-07 11:05:00,179.1,179.1,178.82,178.88,70751.0,177.5847,177.5847,177.3071,177.3665,70751.0
2024-11-07 11:10:00,178.86,179.03,178.72,179.02,24586.0,177.3467,177.5153,177.2079,177.5054,24586.0
2024-11-07 11:15:00,178.98,179.17,178.88,179.11,17344.0,177.4657,177.6541,177.3665,177.5946,17344.0
2024-11-07 11:20:00,179.07,179.34,179.01,179.31,16084.0,177.5549,177.8227,177.4954,177.7929,16084.0
2024-11-07 11:25:00,179.28,179.28,179.12,179.15,10783.0,177.7632,177.7632,177.6045,177.6343,10783.0
2024-11-07 11:30:00,179.17,179.39,179.15,179.35,9745.0,177.6541,177.8722,177.6343,177.8326,9745.0
2024-11-07 11:35:00,179.35,179.38,179.24,179.31,7859.0,177.8326,177.8623,177.7235,177.7929,7859.0
2024-11-07 11:40:00,179.33,179.37,179.27,179.33,13595.0,177.8127,177.8524,177.7532,177.8127,13595.0
2024-11-07 11:45:00,179.34,179.46,179.24,179.46,28524.0,177.8227,177.9416,177.7235,177.9416,28524.0
2024-11-07 11:50:00,179.48,179.61,179.42,179.6,11631.0,177.9615,178.0904,177.902,178.0805,11631.0
2024-11-07 11:55:00,179.58,179.75,179.55,179.63,25200.0,178.0606,178.2292,178.0309,178.1102,25200.0
2024-11-07 12:00:00,179.63,179.63,179.32,179.4,14464.0,178.1102,178.1102,177.8028,177.8821,14464.0
2024-11-07 12:05:00,179.39,179.52,179.32,179.47,24602.0,177.8722,178.0011,177.8028,177.9516,24602.0
2024-11-07 12:10:00,179.44,179.78,179.44,179.73,32817.0,177.9218,178.2589,177.9218,178.2094,32817.0
2024-11-07 12:15:00,179.65,179.74,179.53,179.57,9655.0,178.13,178.2193,178.011,178.0507,9655.0
2024-11-07 12:20:00,179.58,179.71,179.49,179.6,7764.0,178.0606,178.1895,177.9714,178.0805,7764.0
2024-11-07 12:25:00,179.58,179.69,179.57,179.68,3968.0,178.0606,178.1697,178.0507,178.1598,3968.0
2024-11-07 12:30:00,179.72,179.9,179.51,179.51,12239.0,178.1994,178.3779,177.9912,177.9912,12239.0
2024-11-07 12:35:00,179.56,179.75,179.55,179.73,9462.0,178.0408,178.2292,178.0309,178.2094,9462.0
2024-11-07 12:40:00,179.74,179.8,179.65,179.78,18826.0,178.2193,178.2788,178.13,178.2589,18826.0
2024-11-07 12:45:00,179.79,179.99,179.77,179.91,15652.0,178.2688,178.4672,178.249,178.3878,15652.0
2024-11-07 12:50:00,179.94,179.94,179.79,179.82,11460.0,178.4176,178.4176,178.2688,178.2986,11460.0
2024-11-07 12:55:00,179.9,179.9,179.77,179.84,7043.0,178.3779,178.3779,178.249,178.3184,7043.0
2024-11-07 13:00:00,179.85,179.9,179.71,179.71,10263.0,178.3283,178.3779,178.1895,178.1895,10263.0
2024-11-07 13:05:00,179.68,179.78,179.49,179.5,23836.0,178.1598,178.2589,177.9714,177.9813,23836.0
2024-11-07 13:10:00,179.48,179.51,179.16,179.4,25466.0,177.9615,177.9912,177.6442,177.8821,25466.0
2024-11-07 13:15:00,179.45,179.46,179.15,179.23,26318.0,177.9317,177.9416,177.6343,177.7136,26318.0
2024-11-07 13:20:00,179.3,179.47,179.27,179.37,9125.0,177.783,177.9516,177.7532,177.8524,9125.0
2024-11-07 13:25:00,179.41,179.5,179.39,179.44,12429.0,177.8921,177.9813,177.8722,177.9218,12429.0
2024-11-07 13:30:00,179.22,179.22,178.96,179.09,27383.0,177.7037,177.7037,177.4459,177.5748,27383.0
2024-11-07 13:35:00,179.05,179.31,179.0,179.31,11644.0,177.5351,177.7929,177.4855,177.7929,11644.0
2024-11-07 13:40:00,179.25,179.25,178.8,178.88,20144.0,177.7334,177.7334,177.2872,177.3665,20144.0
2024-11-07 13:45:00,178.98,179.03,178.84,179.01,27373.0,177.4657,177.5153,177.3269,177.4954,27373.0
2024-11-07 13:50:00,179.05,179.54,179.05,179.53,29281.0,177.5351,178.021,177.5351,178.011,29281.0
2024-11-07 13:55:00,179.54,179.62,179.15,179.43,27738.0,178.021,178.1003,177.6343,177.9119,27738.0
2024-11-07 14:00:00,179.33,179.85,178.86,179.16,27033.0,177.8127,178.3283,177.3467,177.6442,27033.0
2024-11-07 14:05:00,179.0,179.6,178.96,179.44,38254.0,177.4855,178.0805,177.4459,177.9218,38254.0
2024-11-07 14:10:00,179.56,179.56,179.23,179.39,20147.0,178.0408,178.0408,177.7136,177.8722,20147.0
2024-11-07 14:15:00,179.43,179.65,179.34,179.36,32285.0,177.9119,178.13,177.8227,177.8425,32285.0
2024-11-07 14:20:00,179.4,179.4,179.0,179.24,23786.0,177.8821,177.8821,177.4855,177.7235,23786.0
2024-11-07 14:25:00,179.3,179.48,179.18,179.2,21686.0,177.783,177.9615,177.664,177.6838,21686.0
2024-11-07 14:30:00,179.32,179.86,179.28,179.71,23210.0,177.8028,178.3383,177.7632,178.1895,23210.0
2024-11-07 14:35:00,179.78,179.8,179.52,179.67,15905.0,178.2589,178.2788,178.0011,178.1499,15905.0
2024-11-07 14:40:00,179.5,179.51,178.55,179.21,97441.0,177.9813,177.9912,177.0393,177.6938,97441.0
2024-11-07 14:45:00,179.22,179.94,178.96,179.85,29171.0,177.7037,178.4176,177.4459,178.3283,29171.0
2024-11-07 14:50:00,179.8,180.11,179.39,179.6,85930.0,178.2788,178.5861,177.8722,178.0805,85930.0
2024-11-07 14:55:00,179.68,180.4,179.67,180.4,35201.0,178.1598,178.8737,178.1499,178.8737,35201.0
2024-11-07 15:00:00,180.28,180.4,180.04,180.29,17772.0,178.7547,178.8737,178.5167,178.7646,17772.0
2024-11-07 15:05:00,180.2,180.31,180.0,180.2,18334.0,178.6754,178.7844,178.4771,178.6754,18334.0
2024-11-07 15:10:00,180.15,180.7,180.15,180.69,39687.0,178.6258,179.1711,178.6258,179.1612,39687.0
2024-11-07 15:15:00,180.66,180.91,180.66,180.73,48281.0,179.1315,179.3794,179.1315,179.2009,48281.0
2024-11-07 15:20:00,180.71,180.97,180.42,180.82,54022.0,179.1811,179.4389,178.8935,179.2901,54022.0
2024-11-07 15:25:00,180.8,180.83,180.48,180.5,15135.0,179.2703,179.3,178.953,178.9728,15135.0
2024-11-07 15:30:00,180.52,180.73,180.46,180.46,15251.0,178.9927,179.2009,178.9332,178.9332,15251.0
2024-11-07 15:35:00,180.45,180.5,180.16,180.17,25356.0,178.9233,178.9728,178.6357,178.6456,25356.0
2024-11-07 15:40:00,180.21,180.58,180.16,180.4,37985.0,178.6853,179.0522,178.6357,178.8737,37985.0
2024-11-07 15:45:00,180.44,180.76,180.38,180.45,38040.0,178.9133,179.2306,178.8539,178.9233,38040.0
2024-11-07 15:50:00,180.32,180.32,179.78,179.91,45493.0,178.7944,178.7944,178.2589,178.3878,45493.0
2024-11-07 15:55:00,179.88,180.35,179.71,180.04,151646.0,178.3581,178.8241,178.1895,178.5167,151646.0
2024-11-08 09:30:00,180.38,180.99,180.36,180.67,115135.0,178.8539,179.4587,178.834,179.1414,115135.0
2024-11-08 09:35:00,180.69,180.99,180.56,180.65,29521.0,179.1612,179.4587,179.0323,179.1216,29521.0
2024-11-08 09:40:00,180.83,180.9,180.47,180.59,33309.0,179.3,179.3695,178.9431,179.0621,33309.0
2024-11-08 09:45:00,180.59,181.13,180.48,181.06,28424.0,179.0621,179.5975,178.953,179.5281,28424.0
2024-11-08 09:50:00,181.07,181.18,180.92,181.12,43172.0,179.538,179.6471,179.3893,179.5876,43172.0
2024-11-08 09:55:00,181.07,181.34,181.06,181.3,29727.0,179.538,179.8057,179.5281,179.7661,29727.0
2024-11-08 10:00:00,181.23,181.58,180.93,181.0,43463.0,179.6967,180.0437,179.3992,179.4686,43463.0
2024-11-08 10:05:00,180.91,181.11,180.76,180.86,32514.0,179.3794,179.5777,179.2306,179.3298,32514.0
2024-11-08 10:10:00,180.92,181.03,180.76,180.85,28678.0,179.3893,179.4984,179.2306,179.3199,28678.0
2024-11-08 10:15:00,180.74,181.37,180.74,181.34,28683.0,179.2108,179.8355,179.2108,179.8057,28683.0
2024-11-08 10:20:00,181.36,181.53,181.25,181.31,37441.0,179.8256,179.9941,179.7165,179.776,37441.0
2024-11-08 10:25:00,181.29,181.65,181.29,181.44,12641.0,179.7562,180.1131,179.7562,179.9049,12641.0
2024-11-08 10:30:00,181.51,181.75,181.47,181.73,22351.0,179.9743,180.2123,179.9346,180.1924,22351.0
2024-11-08 10:35:00,181.71,181.72,181.35,181.51,23033.0,180.1726,180.1825,179.8156,179.9743,23033.0
2024-11-08 10:40:00,181.5,181.69,181.34,181.61,15470.0,179.9644,180.1528,179.8057,180.0734,15470.0
2024-11-08 10:45:00,181.57,181.92,181.57,181.83,32870.0,180.0338,180.3808,180.0338,180.2916,32870.0
2024-11-08 10:50:00,181.85,182.04,181.7,181.89,28081.0,180.3114,180.4998,180.1627,180.3511,28081.0
2024-11-08 10:55:00,181.91,181.91,181.7,181.87,46087.0,180.3709,180.3709,180.1627,180.3312,46087.0
2024-11-08 11:00:00,181.77,181.82,181.45,181.67,30340.0,180.2321,180.2817,179.9148,180.1329,30340.0
2024-11-08 11:05:00,181.71,181.96,181.7,181.94,23249.0,180.1726,180.4205,180.1627,180.4007,23249.0
2024-11-08 11:10:00,181.93,182.01,181.86,181.94,12024.0,180.3907,180.4701,180.3213,180.4007,12024.0
2024-11-08 11:15:00,181.93,182.0,181.88,182.0,11923.0,180.3907,180.4601,180.3412,180.4601,11923.0
2024-11-08 11:20:00,182.0,182.03,181.87,182.03,4763.0,180.4601,180.4899,180.3312,180.4899,4763.0
2024-11-08 11:25:00,181.98,182.09,181.91,182.05,15496.0,180.4403,180.5494,180.3709,180.5097,15496.0
2024-11-08 11:30:00,182.03,182.15,181.96,181.97,13260.0,180.4899,180.6089,180.4205,180.4304,13260.0
2024-11-08 11:35:00,182.0,182.06,181.9,181.99,6979.0,180.4601,180.5196,180.361,180.4502,6979.0
2024-11-08 11:40:00,182.02,182.02,181.73,181.77,15789.0,180.48,180.48,180.1924,180.2321,15789.0
2024-11-08 11:45:00,181.78,182.01,181.72,181.99,16714.0,180.242,180.4701,180.1825,180.4502,16714.0
2024-11-08 11:50:00,182.04,182.09,182.0,182.09,24018.0,180.4998,180.5494,180.4601,180.5494,24018.0
2024-11-08 11:55:00,182.14,182.21,181.96,181.96,13923.0,180.599,180.6684,180.4205,180.4205,13923.0
2024-11-08 12:00:00,181.95,181.98,181.69,181.77,17159.0,180.4106,180.4403,180.1528,180.2321,17159.0
2024-11-08 12:05:00,181.77,181.81,181.61,181.74,14653.0,180.2321,180.2718,180.0734,180.2023,14653.0
2024-11-08 12:10:00,181.8,181.86,181.56,181.59,9450.0,180.2618,180.3213,180.0239,180.0536,9450.0
2024-11-08 12:15:00,181.63,181.79,181.56,181.75,9234.0,180.0933,180.2519,180.0239,180.2123,9234.0
2024-11-08 12:20:00,181.78,181.95,181.73,181.73,10118.0,180.242,180.4106,180.1924,180.1924,10118.0
2024-11-08 12:25:00,181.8,181.84,181.68,181.75,9521.0,180.2618,180.3015,180.1429,180.2123,9521.0
2024-11-08 12:30:00,181.73,182.18,181.71,182.13,7292.0,180.1924,180.6386,180.1726,180.589,7292.0
2024-11-08 12:35:00,182.21,182.33,182.16,182.2,23078.0,180.6684,180.7874,180.6188,180.6585,23078.0
2024-11-08 12:40:00,182.13,182.2,181.95,182.08,7839.0,180.589,180.6585,180.4106,180.5395,7839.0
2024-11-08 12:45:00,182.07,182.23,182.07,182.19,3949.0,180.5296,180.6882,180.5296,180.6485,3949.0
2024-11-08 12:50:00,182.23,182.35,182.21,182.35,5658.0,180.6882,180.8072,180.6684,180.8072,5658.0
2024-11-08 12:55:00,182.31,182.33,182.15,182.15,7322.0,180.7675,180.7874,180.6089,180.6089,7322.0
2024-11-08 13:00:00,182.15,182.24,182.06,182.17,3312.0,180.6089,180.6981,180.5196,180.6287,3312.0
2024-11-08 13:05:00,182.18,182.24,182.16,182.16,3028.0,180.6386,180.6981,180.6188,180.6188,3028.0
2024-11-08 13:10:00,182.2,182.25,182.15,182.19,6134.0,180.6585,180.708,180.6089,180.6485,6134.0
2024-11-08 13:15:00,182.24,182.3,182.15,182.15,4251.0,180.6981,180.7576,180.6089,180.6089,4251.0
2024-11-08 13:20:00,182.14,182.24,182.02,182.12,25254.0,180.599,180.6981,180.48,180.5791,25254.0
2024-11-08 13:25:00,182.13,182.24,182.13,182.21,6495.0,180.589,180.6981,180.589,180.6684,6495.0
2024-11-08 13:30:00,182.22,182.56,182.21,182.5,17415.0,180.6783,181.0154,180.6684,180.9559,17415.0
2024-11-08 13:35:00,182.51,182.89,182.44,182.78,17912.0,180.9658,181.3426,180.8964,181.2335,17912.0
2024-11-08 13:40:00,182.8,182.87,182.75,182.85,16585.0,181.2534,181.3228,181.2038,181.303,16585.0
2024-11-08 13:45:00,182.86,183.02,182.79,182.82,20817.0,181.3129,181.4715,181.2435,181.2732,20817.0
2024-11-08 13:50:00,182.84,182.86,182.61,182.64,9630.0,181.293,181.3129,181.065,181.0947,9630.0
2024-11-08 13:55:00,182.65,183.12,182.58,182.96,16256.0,181.1046,181.5707,181.0352,181.412,16256.0
2024-11-08 14:00:00,182.92,182.99,182.72,182.83,4030.0,181.3724,181.4418,181.1741,181.2831,4030.0
2024-11-08 14:05:00,182.86,183.12,182.86,183.1,7889.0,181.3129,181.5707,181.3129,181.5508,7889.0
2024-11-08 14:10:00,183.1,183.1,182.91,183.0,6871.0,181.5508,181.5508,181.3624,181.4517,6871.0
2024-11-08 14:15:00,183.01,183.16,182.91,182.98,15133.0,181.4616,181.6103,181.3624,181.4319,15133.0
2024-11-08 14:20:00,182.96,183.01,182.93,182.97,6835.0,181.412,181.4616,181.3823,181.4219,6835.0
2024-11-08 14:25:00,182.99,183.18,182.98,183.16,5515.0,181.4418,181.6302,181.4319,181.6103,5515.0
2024-11-08 14:30:00,183.14,183.21,183.07,183.12,8650.0,181.5905,181.6599,181.5211,181.5707,8650.0
2024-11-08 14:35:00,183.12,183.39,183.12,183.39,9437.0,181.5707,181.8384,181.5707,181.8384,9437.0
2024-11-08 14:40:00,183.4,183.5,183.35,183.42,31278.0,181.8483,181.9475,181.7987,181.8681,31278.0
2024-11-08 14:45:00,183.36,183.41,183.14,183.14,16233.0,181.8086,181.8582,181.5905,181.5905,16233.0
2024-11-08 14:50:00,183.15,183.16,182.96,183.02,15013.0,181.6004,181.6103,181.412,181.4715,15013.0
2024-11-08 14:55:00,183.0,183.07,182.89,182.91,19405.0,181.4517,181.5211,181.3426,181.3624,19405.0
2024-11-08 15:00:00,182.88,182.88,182.37,182.65,48974.0,181.3327,181.3327,180.827,181.1046,48974.0
2024-11-08 15:05:00,182.73,182.81,182.53,182.72,50755.0,181.184,181.2633,180.9857,181.1741,50755.0
2024-11-08 15:10:00,182.74,182.75,182.47,182.58,24573.0,181.1939,181.2038,180.9262,181.0352,24573.0
2024-11-08 15:15:00,182.62,182.72,182.59,182.63,22411.0,181.0749,181.1741,181.0452,181.0848,22411.0
2024-11-08 15:20:00,182.59,182.6,182.26,182.4,22833.0,181.0452,181.0551,180.7179,180.8568,22833.0
2024-11-08 15:25:00,182.5,182.64,182.25,182.28,13870.0,180.9559,181.0947,180.708,180.7378,13870.0
2024-11-08 15:30:00,182.31,182.32,181.92,181.94,31712.0,180.7675,180.7774,180.3808,180.4007,31712.0
2024-11-08 15:35:00,181.96,182.18,181.89,182.14,31274.0,180.4205,180.6386,180.3511,180.599,31274.0
2024-11-08 15:40:00,182.14,182.14,181.75,181.76,25492.0,180.599,180.599,180.2123,180.2222,25492.0
2024-11-08 15:45:00,181.83,181.96,181.78,181.78,15246.0,180.2916,180.4205,180.242,180.242,15246.0
2024-11-08 15:50:00,181.81,182.11,181.7,182.01,41465.0,180.2718,180.5692,180.1627,180.4701,41465.0
2024-11-08 15:55:00,181.97,182.27,181.78,182.24,100812.0,180.4304,180.7279,180.242,180.6981,100812.0
2024-11-11 09:30:00,183.66,183.94,183.38,183.39,184412.0,182.1061,182.3837,181.8285,181.8384,184412.0
2024-11-11 09:35:00,183.47,183.86,183.38,183.7,78962.0,181.9177,182.3044,181.8285,182.1458,78962.0
2024-11-11 09:40:00,183.76,183.96,183.2,183.25,69941.0,182.2053,182.4036,181.65,181.6996,69941.0
2024-11-11 09:45:00,183.3,183.33,182.83,183.15,131083.0,181.7491,181.7789,181.2831,181.6004,131083.0
2024-11-11 09:50:00,183.2,183.29,183.0,183.13,35578.0,181.65,181.7392,181.4517,181.5806,35578.0
2024-11-11 09:55:00,183.06,183.17,182.87,183.08,39085.0,181.5112,181.6202,181.3228,181.531,39085.0
2024-11-11 10:00:00,183.08,183.12,182.87,182.89,48650.0,181.531,181.5707,181.3228,181.3426,48650.0
2024-11-11 10:05:00,182.86,182.91,182.6,182.78,51200.0,181.3129,181.3624,181.0551,181.2335,51200.0
2024-11-11 10:10:00,182.8,183.15,182.74,182.88,47218.0,181.2534,181.6004,181.1939,181.3327,47218.0
2024-11-11 10:15:00,182.86,183.03,182.73,182.85,18138.0,181.3129,181.4814,181.184,181.303,18138.0
2024-11-11 10:20:00,182.85,182.95,182.46,182.95,41843.0,181.303,181.4021,180.9163,181.4021,41843.0
2024-11-11 10:25:00,182.89,183.07,182.81,182.81,52020.0,181.3426,181.5211,181.2633,181.2633,52020.0
2024-11-11 10:30:00,182.8,183.21,182.8,183.13,30225.0,181.2534,181.6599,181.2534,181.5806,30225.0
2024-11-11 10:35:00,183.1,183.65,183.06,183.65,33982.0,181.5508,182.0962,181.5112,182.0962,33982.0
2024-11-11 10:40:00,183.68,183.77,183.0,183.08,55777.0,182.1259,182.2152,181.4517,181.531,55777.0
2024-11-11 10:45:00,183.11,183.31,183.0,183.31,14304.0,181.5608,181.7591,181.4517,181.7591,14304.0
2024-11-11 10:50:00,183.28,183.47,183.11,183.47,13866.0,181.7293,181.9177,181.5608,181.9177,13866.0
2024-11-11 10:55:00,183.5,183.69,183.46,183.46,31913.0,181.9475,182.1358,181.9078,181.9078,31913.0
2024-11-11 11:00:00,183.54,183.78,183.5,183.55,11824.0,181.9871,182.2251,181.9475,181.997,11824.0
2024-11-11 11:05:00,183.49,183.54,183.21,183.47,33065.0,181.9375,181.9871,181.6599,181.9177,33065.0
2024-11-11 11:10:00,183.49,183.49,183.21,183.29,6055.0,181.9375,181.9375,181.6599,181.7392,6055.0
2024-11-11 11:15:00,183.17,183.32,183.03,183.29,7071.0,181.6202,181.769,181.4814,181.7392,7071.0
2024-11-11 11:20:00,183.29,183.39,183.15,183.2,12941.0,181.7392,181.8384,181.6004,181.65,12941.0
2024-11-11 11:25:00,183.2,183.2,182.95,183.02,26399.0,181.65,181.65,181.4021,181.4715,26399.0
2024-11-11 11:30:00,183.01,183.16,182.9,183.05,16137.0,181.4616,181.6103,181.3525,181.5013,16137.0
2024-11-11 11:35:00,183.21,183.4,183.16,183.35,20425.0,181.6599,181.8483,181.6103,181.7987,20425.0
2024-11-11 11:40:00,183.34,183.34,183.1,183.22,6970.0,181.7888,181.7888,181.5508,181.6698,6970.0
2024-11-11 11:45:00,183.14,183.23,183.09,183.2,1454.0,181.5905,181.6797,181.5409,181.65,1454.0
2024-11-11 11:50:00,183.24,183.24,183.1,183.13,4820.0,181.6897,181.6897,181.5508,181.5806,4820.0
2024-11-11 11:55:00,183.18,183.38,183.18,183.36,10094.0,181.6302,181.8285,181.6302,181.8086,10094.0
2024-11-11 12:00:00,183.21,183.4,183.17,183.22,9995.0,181.6599,181.8483,181.6202,181.6698,9995.0
2024-11-11 12:05:00,183.26,183.26,183.06,183.06,4046.0,181.7095,181.7095,181.5112,181.5112,4046.0
2024-11-11 12:10:00,183.15,183.15,182.95,183.0,4441.0,181.6004,181.6004,181.4021,181.4517,4441.0
2024-11-11 12:15:00,183.08,183.08,182.7,182.71,13758.0,181.531,181.531,181.1542,181.1641,13758.0
2024-11-11 12:20:00,182.78,182.94,182.68,182.69,9653.0,181.2335,181.3922,181.1344,181.1443,9653.0
2024-11-11 12:25:00,182.7,182.76,182.63,182.73,26771.0,181.1542,181.2137,181.0848,181.184,26771.0
2024-11-11 12:30:00,182.72,182.93,182.7,182.93,24500.0,181.1741,181.3823,181.1542,181.3823,24500.0
2024-11-11 12:35:00,182.85,182.85,182.66,182.66,3360.0,181.303,181.303,181.1146,181.1146,3360.0
2024-11-11 12:40:00,182.66,182.71,182.48,182.59,22404.0,181.1146,181.1641,180.9361,181.0452,22404.0
2024-11-11 12:45:00,182.59,182.59,182.33,182.38,38547.0,181.0452,181.0452,180.7874,180.8369,38547.0
2024-11-11 12:50:00,182.35,182.73,182.29,182.56,23617.0,180.8072,181.184,180.7477,181.0154,23617.0
2024-11-11 12:55:00,182.51,182.52,182.2,182.21,24966.0,180.9658,180.9757,180.6585,180.6684,24966.0
2024-11-11 13:00:00,182.2,182.2,181.45,181.71,57695.0,180.6585,180.6585,179.9148,180.1726,57695.0
2024-11-11 13:05:00,181.71,181.84,181.44,181.78,21732.0,180.1726,180.3015,179.9049,180.242,21732.0
2024-11-11 13:10:00,181.65,181.68,181.44,181.68,9469.0,180.1131,180.1429,179.9049,180.1429,9469.0
2024-11-11 13:15:00,181.72,181.76,181.5,181.5,15621.0,180.1825,180.2222,179.9644,179.9644,15621.0
2024-11-11 13:20:00,181.57,181.57,181.1,181.3,32880.0,180.0338,180.0338,179.5678,179.7661,32880.0
2024-11-11 13:25:00,181.36,181.79,181.32,181.78,27999.0,179.8256,180.2519,179.7859,180.242,27999.0
2024-11-11 13:30:00,181.83,181.83,181.59,181.67,14966.0,180.2916,180.2916,180.0536,180.1329,14966.0
2024-11-11 13:35:00,181.68,182.06,181.65,181.97,16259.0,180.1429,180.5196,180.1131,180.4304,16259.0
2024-11-11 13:40:00,182.02,182.14,181.94,182.1,10481.0,180.48,180.599,180.4007,180.5593,10481.0
2024-11-11 13:45:00,182.09,182.34,182.01,182.27,21119.0,180.5494,180.7973,180.4701,180.7279,21119.0
2024-11-11 13:50:00,182.27,182.54,182.25,182.34,11578.0,180.7279,180.9956,180.708,180.7973,11578.0
2024-11-11 13:55:00,182.38,182.38,182.16,182.2,9643.0,180.8369,180.8369,180.6188,180.6585,9643.0
2024-11-11 14:00:00,182.18,182.27,182.07,182.22,6804.0,180.6386,180.7279,180.5296,180.6783,6804.0
2024-11-11 14:05:00,182.15,182.26,182.11,182.26,14083.0,180.6089,180.7179,180.5692,180.7179,14083.0
2024-11-11 14:10:00,182.24,182.24,182.02,182.06,4116.0,180.6981,180.6981,180.48,180.5196,4116.0
2024-11-11 14:15:00,182.14,182.29,182.01,182.1,12638.0,180.599,180.7477,180.4701,180.5593,12638.0
2024-11-11 14:20:00,182.1,182.19,182.1,182.12,4160.0,180.5593,180.6485,180.5593,180.5791,4160.0
2024-11-11 14:25:00,182.18,182.25,182.08,182.13,3880.0,180.6386,180.708,180.5395,180.589,3880.0
2024-11-11 14:30:00,182.1,182.36,182.03,182.36,7187.0,180.5593,180.8171,180.4899,180.8171,7187.0
2024-11-11 14:35:00,182.36,182.36,182.2,182.25,8758.0,180.8171,180.8171,180.6585,180.708,8758.0
2024-11-11 14:40:00,182.29,182.31,182.19,182.19,8362.0,180.7477,180.7675,180.6485,180.6485,8362.0
2024-11-11 14:45:00,182.22,182.31,182.05,182.3,10216.0,180.6783,180.7675,180.5097,180.7576,10216.0
2024-11-11 14:50:00,182.32,182.32,182.11,182.16,4868.0,180.7774,180.7774,180.5692,180.6188,4868.0
2024-11-11 14:55:00,182.2,182.26,182.16,182.26,6223.0,180.6585,180.7179,180.6188,180.7179,6223.0
2024-11-11 15:00:00,182.24,182.24,182.05,182.1,3077.0,180.6981,180.6981,180.5097,180.5593,3077.0
2024-11-11 15:05:00,182.2,182.39,182.17,182.39,9194.0,180.6585,180.8468,180.6287,180.8468,9194.0
2024-11-11 15:10:00,182.42,182.53,182.27,182.32,21901.0,180.8766,180.9857,180.7279,180.7774,21901.0
2024-11-11 15:15:00,182.27,182.39,182.16,182.33,50284.0,180.7279,180.8468,180.6188,180.7874,50284.0
2024-11-11 15:20:00,182.33,182.4,182.25,182.27,4754.0,180.7874,180.8568,180.708,180.7279,4754.0
2024-11-11 15:25:00,182.27,182.28,182.15,182.25,5750.0,180.7279,180.7378,180.6089,180.708,5750.0
2024-11-11 15:30:00,182.24,182.27,182.0,182.27,9963.0,180.6981,180.7279,180.4601,180.7279,9963.0
2024-11-11 15:35:00,182.27,182.37,182.24,182.37,10123.0,180.7279,180.827,180.6981,180.827,10123.0
2024-11-11 15:40:00,182.39,182.49,182.17,182.26,16701.0,180.8468,180.946,180.6287,180.7179,16701.0
2024-11-11 15:45:00,182.2,182.26,181.98,182.15,9034.0,180.6585,180.7179,180.4403,180.6089,9034.0
2024-11-11 15:50:00,182.11,182.45,182.07,182.21,40384.0,180.5692,180.9063,180.5296,180.6684,40384.0
2024-11-11 15:55:00,182.24,182.77,182.01,182.71,108260.0,180.6981,181.2236,180.4701,181.1641,108260.0
2024-11-12 09:30:00,182.57,182.82,182.28,182.61,117841.0,181.0253,181.2732,180.7378,181.065,117841.0
2024-11-12 09:35:00,182.6,183.12,182.6,182.9,71074.0,181.0551,181.5707,181.0551,181.3525,71074.0
2024-11-12 09:40:00,183.0,183.03,182.8,182.91,32235.0,181.4517,181.4814,181.2534,181.3624,32235.0
2024-11-12 09:45:00,182.89,182.93,182.61,182.78,12251.0,181.3426,181.3823,181.065,181.2335,12251.0
2024-11-12 09:50:00,182.78,182.92,182.65,182.73,14465.0,181.2335,181.3724,181.1046,181.184,14465.0
2024-11-12 09:55:00,182.78,182.94,182.65,182.81,15537.0,181.2335,181.3922,181.1046,181.2633,15537.0
2024-11-12 10:00:00,182.81,182.85,182.05,182.05,47224.0,181.2633,181.303,180.5097,180.5097,47224.0
2024-11-12 10:05:00,182.1,182.16,181.76,182.05,47291.0,180.5593,180.6188,180.2222,180.5097,47291.0
2024-11-12 10:10:00,182.02,182.48,182.02,182.26,37474.0,180.48,180.9361,180.48,180.7179,37474.0
2024-11-12 10:15:00,182.26,182.27,181.92,181.96,22255.0,180.7179,180.7279,180.3808,180.4205,22255.0
2024-11-12 10:20:00,181.96,182.09,181.86,181.97,26839.0,180.4205,180.5494,180.3213,180.4304,26839.0
2024-11-12 10:25:00,182.0,182.19,181.9,181.9,9666.0,180.4601,180.6485,180.361,180.361,9666.0
2024-11-12 10:30:00,181.91,182.1,181.71,182.1,34586.0,180.3709,180.5593,180.1726,180.5593,34586.0
2024-11-12 10:35:00,182.08,182.28,181.93,181.96,39597.0,180.5395,180.7378,180.3907,180.4205,39597.0
2024-11-12 10:40:00,181.95,181.99,181.58,181.61,24351.0,180.4106,180.4502,180.0437,180.0734,24351.0
2024-11-12 10:45:00,181.54,181.79,181.48,181.68,21011.0,180.004,180.2519,179.9445,180.1429,21011.0
2024-11-12 10:50:00,181.71,181.75,181.41,181.46,10312.0,180.1726,180.2123,179.8751,179.9247,10312.0
2024-11-12 10:55:00,181.43,181.58,181.21,181.25,13220.0,179.895,180.0437,179.6768,179.7165,13220.0
2024-11-12 11:00:00,181.25,181.49,181.24,181.41,16614.0,179.7165,179.9545,179.7066,179.8751,16614.0
2024-11-12 11:05:00,181.44,181.44,181.19,181.19,9291.0,179.9049,179.9049,179.657,179.657,9291.0
2024-11-12 11:10:00,181.23,181.33,181.05,181.17,21991.0,179.6967,179.7958,179.5182,179.6372,21991.0
2024-11-12 11:15:00,181.18,181.52,181.16,181.52,17945.0,179.6471,179.9842,179.6273,179.9842,17945.0
2024-11-12 11:20:00,181.49,181.55,181.04,181.07,28298.0,179.9545,180.014,179.5083,179.538,28298.0
2024-11-12 11:25:00,181.09,181.28,181.06,181.2,11963.0,179.5578,179.7462,179.5281,179.6669,11963.0
2024-11-12 11:30:00,181.18,181.24,181.06,181.15,10008.0,179.6471,179.7066,179.5281,179.6173,10008.0
2024-11-12 11:35:00,181.15,181.3,180.51,180.6,38776.0,179.6173,179.7661,178.9828,179.072,38776.0
2024-11-12 11:40:00,180.61,180.81,180.57,180.66,34354.0,179.0819,179.2802,179.0422,179.1315,34354.0
2024-11-12 11:45:00,180.67,180.79,180.4,180.44,34370.0,179.1414,179.2604,178.8737,178.9133,34370.0
2024-11-12 11:50:00,180.46,181.29,180.45,181.14,66005.0,178.9332,179.7562,178.9233,179.6074,66005.0
2024-11-12 11:55:00,181.06,181.08,180.49,180.5,17583.0,179.5281,179.5479,178.9629,178.9728,17583.0
2024-11-12 12:00:00,180.5,180.76,180.37,180.7,16255.0,178.9728,179.2306,178.8439,179.1711,16255.0
2024-11-12 12:05:00,180.72,180.74,180.52,180.6,18897.0,179.191,179.2108,178.9927,179.072,18897.0
2024-11-12 12:10:00,180.65,180.66,180.34,180.48,17039.0,179.1216,179.1315,178.8142,178.953,17039.0
2024-11-12 12:15:00,180.47,180.53,180.34,180.36,4365.0,178.9431,179.0026,178.8142,178.834,4365.0
2024-11-12 12:20:00,180.37,180.37,180.14,180.31,25115.0,178.8439,178.8439,178.6159,178.7844,25115.0
2024-11-12 12:25:00,180.28,180.67,180.28,180.57,18888.0,178.7547,179.1414,178.7547,179.0422,18888.0
2024-11-12 12:30:00,180.52,180.67,180.41,180.56,11683.0,178.9927,179.1414,178.8836,179.0323,11683.0
2024-11-12 12:35:00,180.49,180.7,180.44,180.53,10457.0,178.9629,179.1711,178.9133,179.0026,10457.0
2024-11-12 12:40:00,180.45,180.47,180.17,180.22,24157.0,178.9233,178.9431,178.6456,178.6952,24157.0
2024-11-12 12:45:00,180.25,180.28,179.94,179.94,38874.0,178.725,178.7547,178.4176,178.4176,38874.0
2024-11-12 12:50:00,179.94,180.09,179.9,179.94,14701.0,178.4176,178.5663,178.3779,178.4176,14701.0
2024-11-12 12:55:00,179.91,179.91,178.83,178.91,55152.0,178.3878,178.3878,177.317,177.3963,55152.0
2024-11-12 13:00:00,178.88,179.31,178.61,178.91,50305.0,177.3665,177.7929,177.0988,177.3963,50305.0
2024-11-12 13:05:00,178.94,179.16,178.81,179.14,20859.0,177.426,177.6442,177.2971,177.6243,20859.0
2024-11-12 13:10:00,179.2,179.51,179.15,179.48,14426.0,177.6838,177.9912,177.6343,177.9615,14426.0
2024-11-12 13:15:00,179.49,180.0,179.46,180.0,29841.0,177.9714,178.4771,177.9416,178.4771,29841.0
2024-11-12 13:20:00,179.94,179.94,179.51,179.76,16214.0,178.4176,178.4176,177.9912,178.2391,16214.0
2024-11-12 13:25:00,179.69,179.95,179.68,179.95,8739.0,178.1697,178.4275,178.1598,178.4275,8739.0
2024-11-12 13:30:00,179.93,180.41,179.89,180.41,28300.0,178.4077,178.8836,178.368,178.8836,28300.0
2024-11-12 13:35:00,180.41,180.82,180.41,180.48,33231.0,178.8836,179.2901,178.8836,178.953,33231.0
2024-11-12 13:40:00,180.55,180.85,180.47,180.8,5452.0,179.0224,179.3199,178.9431,179.2703,5452.0
2024-11-12 13:45:00,180.73,180.94,180.68,180.84,19366.0,179.2009,179.4091,179.1513,179.31,19366.0
2024-11-12 13:50:00,180.8,181.1,180.79,181.09,31366.0,179.2703,179.5678,179.2604,179.5578,31366.0
2024-11-12 13:55:00,181.06,181.73,181.05,181.39,28328.0,179.5281,180.1924,179.5182,179.8553,28328.0
2024-11-12 14:00:00,181.38,181.61,181.34,181.55,42866.0,179.8454,180.0734,179.8057,180.014,42866.0
2024-11-12 14:05:00,181.58,181.86,181.51,181.59,30099.0,180.0437,180.3213,179.9743,180.0536,30099.0
2024-11-12 14:10:00,181.55,181.63,181.42,181.62,23588.0,180.014,180.0933,179.8851,180.0834,23588.0
2024-11-12 14:15:00,181.75,181.89,181.67,181.82,6834.0,180.2123,180.3511,180.1329,180.2817,6834.0
2024-11-12 14:20:00,181.86,182.15,181.73,182.05,29719.0,180.3213,180.6089,180.1924,180.5097,29719.0
2024-11-12 14:25:00,182.08,182.17,181.78,181.92,33196.0,180.5395,180.6287,180.242,180.3808,33196.0
2024-11-12 14:30:00,181.92,182.0,181.84,181.99,12425.0,180.3808,180.4601,180.3015,180.4502,12425.0
2024-11-12 14:35:00,182.03,182.28,181.97,182.14,27645.0,180.4899,180.7378,180.4304,180.599,27645.0
2024-11-12 14:40:00,182.02,182.29,181.98,182.09,14737.0,180.48,180.7477,180.4403,180.5494,14737.0
2024-11-12 14:45:00,182.09,182.12,181.91,182.12,5750.0,180.5494,180.5791,180.3709,180.5791,5750.0
2024-11-12 14:50:00,182.06,182.06,181.86,181.99,13486.0,180.5196,180.5196,180.3213,180.4502,13486.0
2024-11-12 14:55:00,181.96,181.97,181.81,181.96,14187.0,180.4205,180.4304,180.2718,180.4205,14187.0
2024-11-12 15:00:00,181.91,182.04,181.8,181.97,6150.0,180.3709,180.4998,180.2618,180.4304,6150.0
2024-11-12 15:05:00,182.1,182.1,181.83,181.96,49306.0,180.5593,180.5593,180.2916,180.4205,49306.0
2024-11-12 15:10:00,181.98,181.98,181.64,181.66,13701.0,180.4403,180.4403,180.1032,180.123,13701.0
2024-11-12 15:15:00,181.66,181.69,181.25,181.51,17345.0,180.123,180.1528,179.7165,179.9743,17345.0
2024-11-12 15:20:00,181.58,181.58,181.37,181.49,12185.0,180.0437,180.0437,179.8355,179.9545,12185.0
2024-11-12 15:25:00,181.5,181.53,181.18,181.36,9238.0,179.9644,179.9941,179.6471,179.8256,9238.0
2024-11-12 15:30:00,181.32,181.39,181.11,181.17,9889.0,179.7859,179.8553,179.5777,179.6372,9889.0
2024-11-12 15:35:00,181.2,181.39,181.0,181.34,44008.0,179.6669,179.8553,179.4686,179.8057,44008.0
2024-11-12 15:40:00,181.27,181.51,181.15,181.31,14573.0,179.7363,179.9743,179.6173,179.776,14573.0
2024-11-12 15:45:00,181.39,181.39,181.21,181.32,14652.0,179.8553,179.8553,179.6768,179.7859,14652.0
2024-11-12 15:50:00,181.28,181.3,180.66,180.95,39461.0,179.7462,179.7661,179.1315,179.419,39461.0
2024-11-12 15:55:00,180.95,181.19,180.6,180.91,77562.0,179.419,179.657,179.072,179.3794,77562.0
2024-11-13 09:30:00,181.25,181.51,181.11,181.47,69609.0,179.7165,179.9743,179.5777,179.9346,69609.0
2024-11-13 09:35:00,181.48,181.48,180.96,181.17,63527.0,179.9445,179.9445,179.4289,179.6372,63527.0
2024-11-13 09:40:00,181.2,181.61,181.04,181.61,32381.0,179.6669,180.0734,179.5083,180.0734,32381.0
2024-11-13 09:45:00,181.59,181.59,180.71,180.71,56286.0,180.0536,180.0536,179.1811,179.1811,56286.0
2024-11-13 09:50:00,180.82,180.96,180.36,180.8,43291.0,179.2901,179.4289,178.834,179.2703,43291.0
2024-11-13 09:55:00,180.82,181.17,180.52,181.06,62983.0,179.2901,179.6372,178.9927,179.5281,62983.0
2024-11-13 10:00:00,181.05,181.05,180.15,180.27,61287.0,179.5182,179.5182,178.6258,178.7448,61287.0
2024-11-13 10:05:00,180.24,180.3,179.1,180.06,110531.0,178.715,178.7745,177.5847,178.5366,110531.0
2024-11-13 10:10:00,180.03,180.74,180.03,180.15,48051.0,178.5068,179.2108,178.5068,178.6258,48051.0
2024-11-13 10:15:00,180.15,180.45,180.04,180.17,20734.0,178.6258,178.9233,178.5167,178.6456,20734.0
2024-11-13 10:20:00,180.2,180.33,179.94,180.3,57166.0,178.6754,178.8043,178.4176,178.7745,57166.0
2024-11-13 10:25:00,180.29,180.49,180.03,180.37,19049.0,178.7646,178.9629,178.5068,178.8439,19049.0
2024-11-13 10:30:00,180.34,181.07,180.28,180.92,54312.0,178.8142,179.538,178.7547,179.3893,54312.0
2024-11-13 10:35:00,180.87,181.12,180.46,180.61,23394.0,179.3397,179.5876,178.9332,179.0819,23394.0
2024-11-13 10:40:00,180.57,180.99,180.1,180.99,32373.0,179.0422,179.4587,178.5762,179.4587,32373.0
2024-11-13 10:45:00,180.8,181.15,180.72,180.92,20388.0,179.2703,179.6173,179.191,179.3893,20388.0
2024-11-13 10:50:00,180.9,181.0,180.67,180.92,18948.0,179.3695,179.4686,179.1414,179.3893,18948.0
2024-11-13 10:55:00,180.96,181.25,180.89,181.11,21489.0,179.4289,179.7165,179.3595,179.5777,21489.0
2024-11-13 11:00:00,181.12,181.22,180.95,181.0,7657.0,179.5876,179.6867,179.419,179.4686,7657.0
2024-11-13 11:05:00,180.88,181.3,180.66,181.28,29307.0,179.3496,179.7661,179.1315,179.7462,29307.0
2024-11-13 11:10:00,181.25,181.42,181.12,181.33,9395.0,179.7165,179.8851,179.5876,179.7958,9395.0
2024-11-13 11:15:00,181.33,181.48,181.25,181.45,21026.0,179.7958,179.9445,179.7165,179.9148,21026.0
2024-11-13 11:20:00,181.5,181.55,181.2,181.39,11605.0,179.9644,180.014,179.6669,179.8553,11605.0
2024-11-13 11:25:00,181.43,181.99,181.43,181.84,43618.0,179.895,180.4502,179.895,180.3015,43618.0
2024-11-13 11:30:00,181.85,182.0,181.7,181.87,31621.0,180.3114,180.4601,180.1627,180.3312,31621.0
2024-11-13 11:35:00,181.89,182.07,181.46,181.6,26435.0,180.3511,180.5296,179.9247,180.0635,26435.0
2024-11-13 11:40:00,181.6,181.66,181.16,181.29,19154.0,180.0635,180.123,179.6273,179.7562,19154.0
2024-11-13 11:45:00,181.44,182.04,181.44,181.94,22027.0,179.9049,180.4998,179.9049,180.4007,22027.0
2024-11-13 11:50:00,181.91,182.15,181.91,182.01,9949.0,180.3709,180.6089,180.3709,180.4701,9949.0
2024-11-13 11:55:00,182.0,182.05,181.61,181.95,11033.0,180.4601,180.5097,180.0734,180.4106,11033.0
2024-11-13 12:00:00,181.92,182.06,181.83,181.94,6550.0,180.3808,180.5196,180.2916,180.4007,6550.0
2024-11-13 12:05:00,181.92,182.56,181.92,182.27,53685.0,180.3808,181.0154,180.3808,180.7279,53685.0
2024-11-13 12:10:00,182.31,182.69,182.31,182.57,23167.0,180.7675,181.1443,180.7675,181.0253,23167.0
2024-11-13 12:15:00,182.55,182.84,182.45,182.45,21547.0,181.0055,181.293,180.9063,180.9063,21547.0
2024-11-13 12:20:00,182.5,182.53,181.94,182.1,20851.0,180.9559,180.9857,180.4007,180.5593,20851.0
2024-11-13 12:25:00,182.16,182.5,182.12,182.28,33224.0,180.6188,180.9559,180.5791,180.7378,33224.0
2024-11-13 12:30:00,182.24,182.33,182.15,182.28,7379.0,180.6981,180.7874,180.6089,180.7378,7379.0
2024-11-13 12:35:00,182.24,182.54,182.22,182.49,5211.0,180.6981,180.9956,180.6783,180.946,5211.0
2024-11-13 12:40:00,182.53,182.58,182.17,182.17,11492.0,180.9857,181.0352,180.6287,180.6287,11492.0
2024-11-13 12:45:00,182.2,182.73,182.2,182.6,17902.0,180.6585,181.184,180.6585,181.0551,17902.0
2024-11-13 12:50:00,182.62,182.74,182.56,182.74,5816.0,181.0749,181.1939,181.0154,181.1939,5816.0
2024-11-13 12:55:00,182.74,182.93,182.68,182.89,5112.0,181.1939,181.3823,181.1344,181.3426,5112.0
2024-11-13 13:00:00,182.89,182.98,182.81,182.89,20559.0,181.3426,181.4319,181.2633,181.3426,20559.0
2024-11-13 13:05:00,182.86,182.86,182.52,182.59,17937.0,181.3129,181.3129,180.9757,181.0452,17937.0
2024-11-13 13:10:00,182.55,182.67,182.24,182.35,20551.0,181.0055,181.1245,180.6981,180.8072,20551.0
2024-11-13 13:15:00,182.38,182.47,182.2,182.42,20411.0,180.8369,180.9262,180.6585,180.8766,20411.0
2024-11-13 13:20:00,182.47,182.63,182.38,182.52,19086.0,180.9262,181.0848,180.8369,180.9757,19086.0
2024-11-13 13:25:00,182.56,182.59,182.45,182.57,3179.0,181.0154,181.0452,180.9063,181.0253,3179.0
2024-11-13 13:30:00,182.54,182.74,182.54,182.66,6058.0,180.9956,181.1939,180.9956,181.1146,6058.0
2024-11-13 13:35:00,182.62,182.64,182.43,182.5,9007.0,181.0749,181.0947,180.8865,180.9559,9007.0
2024-11-13 13:40:00,182.5,182.6,182.38,182.55,10112.0,180.9559,181.0551,180.8369,181.0055,10112.0
2024-11-13 13:45:00,182.65,182.91,182.61,182.84,11107.0,181.1046,181.3624,181.065,181.293,11107.0
2024-11-13 13:50:00,182.87,182.94,182.76,182.94,6836.0,181.3228,181.3922,181.2137,181.3922,6836.0
2024-11-13 13:55:00,182.9,182.92,182.62,182.7,11860.0,181.3525,181.3724,181.0749,181.1542,11860.0
2024-11-13 14:00:00,182.69,182.73,182.44,182.56,12423.0,181.1443,181.184,180.8964,181.0154,12423.0
2024-11-13 14:05:00,182.6,182.62,182.33,182.34,15857.0,181.0551,181.0749,180.7874,180.7973,15857.0
2024-11-13 14:10:00,182.37,182.7,182.27,182.46,26576.0,180.827,181.1542,180.7279,180.9163,26576.0
2024-11-13 14:15:00,182.44,182.52,181.75,181.87,23841.0,180.8964,180.9757,180.2123,180.3312,23841.0
2024-11-13 14:20:00,181.88,182.3,181.71,182.22,14697.0,180.3412,180.7576,180.1726,180.6783,14697.0
2024-11-13 14:25:00,182.12,182.19,181.76,181.82,26039.0,180.5791,180.6485,180.2222,180.2817,26039.0
2024-11-13 14:30:00,181.83,181.87,181.46,181.67,16021.0,180.2916,180.3312,179.9247,180.1329,16021.0
2024-11-13 14:35:00,181.62,181.62,181.38,181.42,23550.0,180.0834,180.0834,179.8454,179.8851,23550.0
2024-11-13 14:40:00,181.24,181.3,180.99,181.01,47530.0,179.7066,179.7661,179.4587,179.4785,47530.0
2024-11-13 14:45:00,181.02,181.32,180.97,181.13,27338.0,179.4884,179.7859,179.4389,179.5975,27338.0
2024-11-13 14:50:00,181.24,181.4,181.2,181.27,20841.0,179.7066,179.8652,179.6669,179.7363,20841.0
2024-11-13 14:55:00,181.17,181.29,181.09,181.17,9596.0,179.6372,179.7562,179.5578,179.6372,9596.0
2024-11-13 15:00:00,181.09,181.17,180.68,180.82,23132.0,179.5578,179.6372,179.1513,179.2901,23132.0
2024-11-13 15:05:00,180.93,181.3,180.7,181.3,53289.0,179.3992,179.7661,179.1711,179.7661,53289.0
2024-11-13 15:10:00,181.29,181.66,181.27,181.63,25370.0,179.7562,180.123,179.7363,180.0933,25370.0
2024-11-13 15:15:00,181.64,181.82,181.55,181.69,34625.0,180.1032,180.2817,180.014,180.1528,34625.0
2024-11-13 15:20:00,181.73,181.98,181.63,181.64,17561.0,180.1924,180.4403,180.0933,180.1032,17561.0
2024-11-13 15:25:00,181.71,181.74,181.39,181.46,13619.0,180.1726,180.2023,179.8553,179.9247,13619.0
2024-11-13 15:30:00,181.45,181.86,181.19,181.78,47713.0,179.9148,180.3213,179.657,180.242,47713.0
2024-11-13 15:35:00,181.85,182.27,181.85,182.1,25270.0,180.3114,180.7279,180.3114,180.5593,25270.0
2024-11-13 15:40:00,182.07,182.27,181.98,182.05,17072.0,180.5296,180.7279,180.4403,180.5097,17072.0
2024-11-13 15:45:00,182.1,182.17,181.62,181.75,10343.0,180.5593,180.6287,180.0834,180.2123,10343.0
2024-11-13 15:50:00,181.75,181.75,180.79,180.79,53902.0,180.2123,180.2123,179.2604,179.2604,53902.0
2024-11-13 15:55:00,180.77,181.32,180.51,181.13,113728.0,179.2406,179.7859,178.9828,179.5975,113728.0
2024-11-14 09:30:00,181.15,181.63,181.13,181.44,88584.0,179.6173,180.0933,179.5975,179.9049,88584.0
2024-11-14 09:35:00,181.47,181.56,180.68,180.68,41026.0,179.9346,180.0239,179.1513,179.1513,41026.0
2024-11-14 09:40:00,180.66,180.74,179.85,179.92,48475.0,179.1315,179.2108,178.3283,178.3977,48475.0
2024-11-14 09:45:00,179.92,180.44,179.79,180.44,81556.0,178.3977,178.9133,178.2688,178.9133,81556.0
2024-11-14 09:50:00,180.45,180.87,180.16,180.44,46923.0,178.9233,179.3397,178.6357,178.9133,46923.0
2024-11-14 09:55:00,180.39,180.54,180.18,180.31,27400.0,178.8638,179.0125,178.6555,178.7844,27400.0
2024-11-14 10:00:00,180.26,180.26,179.93,180.1,21370.0,178.7349,178.7349,178.4077,178.5762,21370.0
2024-11-14 10:05:00,180.19,180.49,179.9,180.01,19374.0,178.6655,178.9629,178.3779,178.487,19374.0
2024-11-14 10:10:00,180.09,180.2,179.86,180.17,24862.0,178.5663,178.6754,178.3383,178.6456,24862.0
2024-11-14 10:15:00,180.13,180.27,179.21,179.21,95789.0,178.606,178.7448,177.6938,177.6938,95789.0
2024-11-14 10:20:00,179.23,179.66,179.23,179.46,36609.0,177.7136,178.1399,177.7136,177.9416,36609.0
2024-11-14 10:25:00,179.47,180.4,179.47,180.4,25105.0,177.9516,178.8737,177.9516,178.8737,25105.0
2024-11-14 10:30:00,180.29,180.38,180.0,180.35,18843.0,178.7646,178.8539,178.4771,178.8241,18843.0
2024-11-14 10:35:00,180.36,180.69,180.29,180.5,17009.0,178.834,179.1612,178.7646,178.9728,17009.0
2024-11-14 10:40:00,180.65,180.82,180.49,180.77,17213.0,179.1216,179.2901,178.9629,179.2406,17213.0
2024-11-14 10:45:00,180.76,180.78,180.61,180.74,18300.0,179.2306,179.2505,179.0819,179.2108,18300.0
2024-11-14 10:50:00,180.71,180.83,180.49,180.55,9043.0,179.1811,179.3,178.9629,179.0224,9043.0
2024-11-14 10:55:00,180.55,180.6,179.97,180.11,16836.0,179.0224,179.072,178.4473,178.5861,16836.0
2024-11-14 11:00:00,180.06,180.3,179.86,179.95,12291.0,178.5366,178.7745,178.3383,178.4275,12291.0
2024-11-14 11:05:00,180.07,180.19,179.97,180.09,2700.0,178.5465,178.6655,178.4473,178.5663,2700.0
2024-11-14 11:10:00,180.27,180.37,180.01,180.26,14107.0,178.7448,178.8439,178.487,178.7349,14107.0
2024-11-14 11:15:00,180.35,180.39,180.01,180.2,7586.0,178.8241,178.8638,178.487,178.6754,7586.0
2024-11-14 11:20:00,180.2,180.51,180.14,180.49,17667.0,178.6754,178.9828,178.6159,178.9629,17667.0
2024-11-14 11:25:00,180.54,180.59,180.37,180.37,10670.0,179.0125,179.0621,178.8439,178.8439,10670.0
2024-11-14 11:30:00,180.42,180.5,180.29,180.3,7346.0,178.8935,178.9728,178.7646,178.7745,7346.0
2024-11-14 11:35:00,180.27,180.61,180.27,180.52,5394.0,178.7448,179.0819,178.7448,178.9927,5394.0
2024-11-14 11:40:00,180.58,180.83,180.44,180.45,12378.0,179.0522,179.3,178.9133,178.9233,12378.0
2024-11-14 11:45:00,180.38,180.5,179.91,180.0,11361.0,178.8539,178.9728,178.3878,178.4771,11361.0
2024-11-14 11:50:00,180.08,180.15,179.67,179.68,18958.0,178.5564,178.6258,178.1499,178.1598,18958.0
2024-11-14 11:55:00,179.64,179.76,179.55,179.66,14470.0,178.1201,178.2391,178.0309,178.1399,14470.0
2024-11-14 12:00:00,179.6,179.68,179.22,179.54,17271.0,178.0805,178.1598,177.7037,178.021,17271.0
2024-11-14 12:05:00,179.53,179.69,179.39,179.57,5167.0,178.011,178.1697,177.8722,178.0507,5167.0
2024-11-14 12:10:00,179.53,179.81,179.13,179.24,13707.0,178.011,178.2887,177.6144,177.7235,13707.0
2024-11-14 12:15:00,179.23,179.23,178.84,179.04,20992.0,177.7136,177.7136,177.3269,177.5252,20992.0
2024-11-14 12:20:00,179.1,179.12,178.87,178.96,14437.0,177.5847,177.6045,177.3566,177.4459,14437.0
2024-11-14 12:25:00,178.95,179.01,178.83,178.94,16232.0,177.436,177.4954,177.317,177.426,16232.0
2024-11-14 12:30:00,178.88,178.89,178.05,178.63,53979.0,177.3665,177.3765,176.5436,177.1187,53979.0
2024-11-14 12:35:00,178.63,179.34,178.63,179.24,25970.0,177.1187,177.8227,177.1187,177.7235,25970.0
2024-11-14 12:40:00,179.27,179.34,178.99,179.19,17675.0,177.7532,177.8227,177.4756,177.6739,17675.0
2024-11-14 12:45:00,179.22,179.22,177.91,178.06,29081.0,177.7037,177.7037,176.4047,176.5535,29081.0
2024-11-14 12:50:00,178.0,179.08,177.97,179.01,28561.0,176.494,177.5649,176.4642,177.4954,28561.0
2024-11-14 12:55:00,178.96,179.23,178.94,179.13,11290.0,177.4459,177.7136,177.426,177.6144,11290.0
2024-11-14 13:00:00,179.14,179.32,178.9,179.28,12255.0,177.6243,177.8028,177.3864,177.7632,12255.0
2024-11-14 13:05:00,179.33,179.48,179.18,179.47,18187.0,177.8127,177.9615,177.664,177.9516,18187.0
2024-11-14 13:10:00,179.46,179.67,179.42,179.57,24837.0,177.9416,178.1499,177.902,178.0507,24837.0
2024-11-14 13:15:00,179.6,179.71,179.35,179.35,29440.0,178.0805,178.1895,177.8326,177.8326,29440.0
2024-11-14 13:20:00,179.54,179.57,179.42,179.43,5043.0,178.021,178.0507,177.902,177.9119,5043.0
2024-11-14 13:25:00,179.52,179.6,179.17,179.19,5204.0,178.0011,178.0805,177.6541,177.6739,5204.0
2024-11-14 13:30:00,179.24,179.24,178.85,179.04,16650.0,177.7235,177.7235,177.3368,177.5252,16650.0
2024-11-14 13:35:00,179.04,179.15,178.77,178.91,13579.0,177.5252,177.6343,177.2575,177.3963,13579.0
2024-11-14 13:40:00,178.99,179.2,178.99,179.15,5514.0,177.4756,177.6838,177.4756,177.6343,5514.0
2024-11-14 13:45:00,178.97,178.97,178.83,178.87,5488.0,177.4558,177.4558,177.317,177.3566,5488.0
2024-11-14 13:50:00,178.86,178.88,178.46,178.51,31243.0,177.3467,177.3665,176.9501,176.9997,31243.0
2024-11-14 13:55:00,178.53,178.53,177.94,178.06,23793.0,177.0195,177.0195,176.4345,176.5535,23793.0
2024-11-14 14:00:00,178.12,179.22,178.11,179.12,22411.0,176.613,177.7037,176.6031,177.6045,22411.0
2024-11-14 14:05:00,179.07,179.31,179.0,179.0,30705.0,177.5549,177.7929,177.4855,177.4855,30705.0
2024-11-14 14:10:00,179.01,179.01,178.76,178.76,8230.0,177.4954,177.4954,177.2476,177.2476,8230.0
2024-11-14 14:15:00,178.84,178.92,178.71,178.82,6788.0,177.3269,177.4062,177.198,177.3071,6788.0
2024-11-14 14:20:00,178.82,178.97,178.67,178.8,8320.0,177.3071,177.4558,177.1583,177.2872,8320.0
2024-11-14 14:25:00,178.88,179.18,178.88,179.17,16732.0,177.3665,177.664,177.3665,177.6541,16732.0
2024-11-14 14:30:00,179.12,179.43,179.09,179.19,27608.0,177.6045,177.9119,177.5748,177.6739,27608.0
2024-11-14 14:35:00,179.2,179.42,179.19,179.42,1499.0,177.6838,177.902,177.6739,177.902,1499.0
2024-11-14 14:40:00,179.45,179.59,179.28,179.36,10323.0,177.9317,178.0705,177.7632,177.8425,10323.0
2024-11-14 14:45:00,179.38,179.4,179.0,179.04,9377.0,177.8623,177.8821,177.4855,177.5252,9377.0
2024-11-14 14:50:00,179.04,179.8,179.04,179.61,19882.0,177.5252,178.2788,177.5252,178.0904,19882.0
2024-11-14 14:55:00,179.67,179.67,179.23,179.31,14518.0,178.1499,178.1499,177.7136,177.7929,14518.0
2024-11-14 15:00:00,179.3,179.3,177.78,178.01,83817.0,177.783,177.783,176.2758,176.5039,83817.0
2024-11-14 15:05:00,178.03,178.16,177.29,177.64,73119.0,176.5237,176.6526,175.79,176.137,73119.0
2024-11-14 15:10:00,177.65,178.08,177.38,177.75,44541.0,176.1469,176.5733,175.8792,176.2461,44541.0
2024-11-14 15:15:00,177.7,178.57,177.7,178.35,44464.0,176.1965,177.0592,176.1965,176.841,44464.0
2024-11-14 15:20:00,178.24,178.37,177.9,178.12,27962.0,176.732,176.8609,176.3948,176.613,27962.0
2024-11-14 15:25:00,178.09,178.58,178.02,178.29,24741.0,176.5832,177.0691,176.5138,176.7815,24741.0
2024-11-14 15:30:00,178.41,178.46,177.51,177.82,52947.0,176.9005,176.9501,176.0081,176.3155,52947.0
2024-11-14 15:35:00,177.67,178.04,177.6,177.74,34786.0,176.1668,176.5336,176.0974,176.2362,34786.0
2024-11-14 15:40:00,177.79,177.83,177.3,177.39,47238.0,176.2858,176.3254,175.7999,175.8891,47238.0
2024-11-14 15:45:00,177.43,177.69,176.96,177.17,47858.0,175.9288,176.1866,175.4628,175.671,47858.0
2024-11-14 15:50:00,177.18,177.88,177.18,177.7,64142.0,175.6809,176.375,175.6809,176.1965,64142.0
2024-11-14 15:55:00,177.55,177.91,177.3,177.66,138267.0,176.0478,176.4047,175.7999,176.1569,138267.0
2024-11-15 09:30:00,174.17,174.58,173.72,173.73,193480.0,172.6964,173.1029,172.2502,172.2601,193480.0
2024-11-15 09:35:00,173.69,173.95,173.47,173.83,100496.0,172.2205,172.4783,172.0023,172.3593,100496.0
2024-11-15 09:40:00,173.78,174.26,173.48,173.78,104907.0,172.3097,172.7856,172.0122,172.3097,104907.0
2024-11-15 09:45:00,173.7,174.48,173.59,174.43,78203.0,172.2304,173.0038,172.1213,172.9542,78203.0
2024-11-15 09:50:00,174.35,174.35,173.78,173.78,48650.0,172.8749,172.8749,172.3097,172.3097,48650.0
2024-11-15 09:55:00,173.8,173.8,173.05,173.26,77956.0,172.3295,172.3295,171.5859,171.7941,77956.0
2024-11-15 10:00:00,173.16,173.19,172.5,172.57,120080.0,171.6949,171.7247,171.0405,171.1099,120080.0
2024-11-15 10:05:00,172.64,172.92,172.03,172.08,114387.0,171.1793,171.457,170.5745,170.6241,114387.0
2024-11-15 10:10:00,172.13,172.38,171.84,172.14,78120.0,170.6737,170.9215,170.3861,170.6836,78120.0
2024-11-15 10:15:00,172.14,172.5,171.72,172.09,73327.0,170.6836,171.0405,170.2671,170.634,73327.0
2024-11-15 10:20:00,172.04,172.06,171.4,171.55,65522.0,170.5844,170.6042,169.9498,170.0986,65522.0
2024-11-15 10:25:00,171.59,171.88,171.45,171.53,38265.0,170.1382,170.4258,169.9994,170.0787,38265.0
2024-11-15 10:30:00,171.5,171.76,171.31,171.49,40881.0,170.049,170.3068,169.8606,170.0391,40881.0
2024-11-15 10:35:00,171.53,171.62,171.06,171.43,113791.0,170.0787,170.168,169.6127,169.9796,113791.0
2024-11-15 10:40:00,171.4,171.57,171.06,171.48,62933.0,169.9498,170.1184,169.6127,170.0292,62933.0
2024-11-15 10:45:00,171.45,171.91,171.32,171.46,59094.0,169.9994,170.4555,169.8705,170.0093,59094.0
2024-11-15 10:50:00,171.53,172.21,171.15,171.22,134378.0,170.0787,170.753,169.7019,169.7714,134378.0
2024-11-15 10:55:00,171.22,171.38,170.82,171.2,67835.0,169.7714,169.93,169.3747,169.7515,67835.0
2024-11-15 11:00:00,171.12,171.37,170.95,170.98,24407.0,169.6722,169.9201,169.5036,169.5334,24407.0
2024-11-15 11:05:00,171.02,171.4,170.97,171.02,14915.0,169.573,169.9498,169.5235,169.573,14915.0
2024-11-15 11:10:00,171.05,171.8,171.05,171.28,52772.0,169.6028,170.3464,169.6028,169.8308,52772.0
2024-11-15 11:15:00,171.29,171.89,171.27,171.74,67813.0,169.8408,170.4357,169.8209,170.287,67813.0
2024-11-15 11:20:00,171.76,171.79,171.38,171.73,33400.0,170.3068,170.3365,169.93,170.277,33400.0
2024-11-15 11:25:00,171.75,171.94,171.56,171.92,32509.0,170.2969,170.4853,170.1085,170.4654,32509.0
2024-11-15 11:30:00,171.87,172.04,171.48,171.56,67389.0,170.4159,170.5844,170.0292,170.1085,67389.0
2024-11-15 11:35:00,171.5,171.51,171.0,171.05,37292.0,170.049,170.0589,169.5532,169.6028,37292.0
2024-11-15 11:40:00,171.04,171.1,170.55,170.89,85242.0,169.5929,169.6524,169.107,169.4441,85242.0
2024-11-15 11:45:00,170.92,171.43,170.77,171.02,29950.0,169.4739,169.9796,169.3252,169.573,29950.0
2024-11-15 11:50:00,171.08,171.12,170.78,171.11,20615.0,169.6325,169.6722,169.3351,169.6623,20615.0
2024-11-15 11:55:00,171.03,171.03,170.33,170.51,39815.0,169.583,169.583,168.8889,169.0674,39815.0
2024-11-15 12:00:00,170.54,170.75,170.38,170.42,25723.0,169.0971,169.3053,168.9385,168.9781,25723.0
2024-11-15 12:05:00,170.37,170.44,170.09,170.29,25790.0,168.9285,168.998,168.6509,168.8492,25790.0
2024-11-15 12:10:00,170.29,170.51,170.12,170.51,20976.0,168.8492,169.0674,168.6807,169.0674,20976.0
2024-11-15 12:15:00,170.44,170.66,170.22,170.51,30036.0,168.998,169.2161,168.7798,169.0674,30036.0
2024-11-15 12:20:00,170.58,170.74,170.26,170.34,17709.0,169.1368,169.2954,168.8195,168.8988,17709.0
2024-11-15 12:25:00,170.41,170.42,170.16,170.28,24247.0,168.9682,168.9781,168.7203,168.8393,24247.0
2024-11-15 12:30:00,170.2,170.31,169.86,170.25,42198.0,168.76,168.8691,168.4229,168.8096,42198.0
2024-11-15 12:35:00,170.21,170.33,169.96,170.24,20533.0,168.7699,168.8889,168.522,168.7996,20533.0
2024-11-15 12:40:00,170.15,170.49,169.95,170.46,18385.0,168.7104,169.0475,168.5121,169.0178,18385.0
2024-11-15 12:45:00,170.45,170.61,170.14,170.25,21848.0,169.0079,169.1665,168.7005,168.8096,21848.0
2024-11-15 12:50:00,170.21,170.21,169.6,169.76,36491.0,168.7699,168.7699,168.1651,168.3237,36491.0
2024-11-15 12:55:00,169.82,170.35,169.73,170.31,43763.0,168.3832,168.9087,168.294,168.8691,43763.0
2024-11-15 13:00:00,170.34,170.45,170.03,170.13,22886.0,168.8988,169.0079,168.5914,168.6906,22886.0
2024-11-15 13:05:00,170.16,170.26,169.92,170.25,15796.0,168.7203,168.8195,168.4824,168.8096,15796.0
2024-11-15 13:10:00,170.18,170.18,169.96,170.07,16692.0,168.7402,168.7402,168.522,168.6311,16692.0
2024-11-15 13:15:00,170.1,170.49,169.98,170.14,34601.0,168.6608,169.0475,168.5418,168.7005,34601.0
2024-11-15 13:20:00,170.17,170.49,169.91,170.0,18422.0,168.7302,169.0475,168.4724,168.5617,18422.0
2024-11-15 13:25:00,169.98,170.39,169.98,170.34,20188.0,168.5418,168.9484,168.5418,168.8988,20188.0
2024-11-15 13:30:00,170.2,170.23,169.73,169.75,41880.0,168.76,168.7897,168.294,168.3138,41880.0
2024-11-15 13:35:00,169.68,170.09,169.68,170.06,41760.0,168.2444,168.6509,168.2444,168.6212,41760.0
2024-11-15 13:40:00,170.06,170.07,169.66,169.75,19745.0,168.6212,168.6311,168.2246,168.3138,19745.0
2024-11-15 13:45:00,169.72,169.77,169.23,169.36,42749.0,168.284,168.3336,167.7982,167.9271,42749.0
2024-11-15 13:50:00,169.37,169.53,169.23,169.36,27410.0,167.937,168.0957,167.7982,167.9271,27410.0
2024-11-15 13:55:00,169.34,169.48,168.88,169.45,29019.0,167.9073,168.0461,167.4511,168.0163,29019.0
2024-11-15 14:00:00,169.44,169.73,169.26,169.37,33693.0,168.0064,168.294,167.8279,167.937,33693.0
2024-11-15 14:05:00,169.35,169.93,169.27,169.61,34707.0,167.9172,168.4923,167.8379,168.175,34707.0
2024-11-15 14:10:00,169.65,169.8,169.44,169.53,25022.0,168.2146,168.3634,168.0064,168.0957,25022.0
2024-11-15 14:15:00,169.56,169.69,169.43,169.43,6287.0,168.1254,168.2543,167.9965,167.9965,6287.0
2024-11-15 14:20:00,169.45,169.47,169.27,169.29,13174.0,168.0163,168.0362,167.8379,167.8577,13174.0
2024-11-15 14:25:00,169.38,169.4,169.05,169.1,20975.0,167.9469,167.9668,167.6197,167.6693,20975.0
2024-11-15 14:30:00,169.13,169.3,169.03,169.1,18326.0,167.699,167.8676,167.5999,167.6693,18326.0
2024-11-15 14:35:00,169.11,169.39,169.1,169.25,12913.0,167.6792,167.9568,167.6693,167.818,12913.0
2024-11-15 14:40:00,169.26,170.16,169.24,170.11,81133.0,167.8279,168.7203,167.8081,168.6707,81133.0
2024-11-15 14:45:00,170.08,170.59,169.95,170.13,60475.0,168.641,169.1467,168.5121,168.6906,60475.0
2024-11-15 14:50:00,170.18,170.28,169.39,169.47,38332.0,168.7402,168.8393,167.9568,168.0362,38332.0
2024-11-15 14:55:00,169.55,169.9,169.53,169.85,56102.0,168.1155,168.4625,168.0957,168.4129,56102.0
2024-11-15 15:00:00,169.88,170.21,169.79,170.21,28478.0,168.4427,168.7699,168.3535,168.7699,28478.0
2024-11-15 15:05:00,170.25,170.61,169.93,170.06,69510.0,168.8096,169.1665,168.4923,168.6212,69510.0
2024-11-15 15:10:00,170.06,170.44,170.05,170.39,58232.0,168.6212,168.998,168.6113,168.9484,58232.0
2024-11-15 15:15:00,170.34,170.92,170.24,170.66,36597.0,168.8988,169.4739,168.7996,169.2161,36597.0
2024-11-15 15:20:00,170.67,171.02,170.3,170.4,65805.0,169.226,169.573,168.8591,168.9583,65805.0
2024-11-15 15:25:00,170.36,170.5,170.16,170.17,41682.0,168.9186,169.0574,168.7203,168.7302,41682.0
2024-11-15 15:30:00,170.42,170.51,170.03,170.33,43961.0,168.9781,169.0674,168.5914,168.8889,43961.0
2024-11-15 15:35:00,170.31,170.51,170.25,170.25,27576.0,168.8691,169.0674,168.8096,168.8096,27576.0
2024-11-15 15:40:00,170.28,170.36,169.66,169.77,35576.0,168.8393,168.9186,168.2246,168.3336,35576.0
2024-11-15 15:45:00,169.76,170.09,169.76,169.88,56263.0,168.3237,168.6509,168.3237,168.4427,56263.0
2024-11-15 15:50:00,169.87,170.91,169.87,170.8,88255.0,168.4328,169.464,168.4328,169.3549,88255.0
2024-11-15 15:55:00,170.77,170.99,170.34,170.56,204498.0,169.3252,169.5433,168.8988,169.1169,204498.0
2024-11-18 09:30:00,170.95,170.97,170.16,170.33,133237.0,169.5036,169.5235,168.7203,168.8889,133237.0
2024-11-18 09:35:00,170.34,171.06,170.29,170.92,68614.0,168.8988,169.6127,168.8492,169.4739,68614.0
2024-11-18 09:40:00,170.92,171.08,170.69,170.87,42016.0,169.4739,169.6325,169.2458,169.4243,42016.0
2024-11-18 09:45:00,170.81,170.91,170.27,170.75,40830.0,169.3648,169.464,168.8294,169.3053,40830.0
2024-11-18 09:50:00,170.74,170.75,170.19,170.27,38381.0,169.2954,169.3053,168.7501,168.8294,38381.0
2024-11-18 09:55:00,170.36,170.5,170.21,170.47,15212.0,168.9186,169.0574,168.7699,169.0277,15212.0
2024-11-18 10:00:00,170.49,171.38,170.4,171.38,40716.0,169.0475,169.93,168.9583,169.93,40716.0
2024-11-18 10:05:00,171.38,171.46,171.17,171.28,30797.0,169.93,170.0093,169.7218,169.8308,30797.0
2024-11-18 10:10:00,171.3,171.4,171.1,171.4,14031.0,169.8507,169.9498,169.6524,169.9498,14031.0
2024-11-18 10:15:00,171.48,171.68,171.4,171.5,47957.0,170.0292,170.2275,169.9498,170.049,47957.0
2024-11-18 10:20:00,171.46,171.55,171.23,171.46,35559.0,170.0093,170.0986,169.7813,170.0093,35559.0
2024-11-18 10:25:00,171.54,171.96,171.46,171.96,48418.0,170.0886,170.5051,170.0093,170.5051,48418.0
2024-11-18 10:30:00,171.94,172.57,171.89,172.53,84678.0,170.4853,171.1099,170.4357,171.0703,84678.0
2024-11-18 10:35:00,172.51,172.55,172.25,172.37,43194.0,171.0504,171.0901,170.7926,170.9116,43194.0
2024-11-18 10:40:00,172.34,172.64,172.28,172.56,40538.0,170.8819,171.1793,170.8224,171.1,40538.0
2024-11-18 10:45:00,172.55,172.78,172.5,172.77,21351.0,171.0901,171.3182,171.0405,171.3082,21351.0
2024-11-18 10:50:00,172.74,172.8,172.58,172.75,47182.0,171.2785,171.338,171.1198,171.2884,47182.0
2024-11-18 10:55:00,172.71,172.76,172.49,172.7,15702.0,171.2487,171.2983,171.0306,171.2388,15702.0
2024-11-18 11:00:00,172.68,172.88,172.59,172.88,18536.0,171.219,171.4173,171.1298,171.4173,18536.0
2024-11-18 11:05:00,172.87,172.94,172.77,172.84,22834.0,171.4074,171.4768,171.3082,171.3776,22834.0
2024-11-18 11:10:00,172.83,172.94,172.74,172.84,9077.0,171.3677,171.4768,171.2785,171.3776,9077.0
2024-11-18 11:15:00,172.8,173.02,172.74,173.0,30211.0,171.338,171.5561,171.2785,171.5363,30211.0
2024-11-18 11:20:00,173.05,173.34,172.99,173.3,22797.0,171.5859,171.8734,171.5264,171.8338,22797.0
2024-11-18 11:25:00,173.25,173.47,173.03,173.07,16224.0,171.7842,172.0023,171.566,171.6057,16224.0
2024-11-18 11:30:00,173.18,173.5,173.17,173.46,13784.0,171.7148,172.0321,171.7049,171.9924,13784.0
2024-11-18 11:35:00,173.5,173.73,173.44,173.68,22261.0,172.0321,172.2601,171.9726,172.2105,22261.0
2024-11-18 11:40:00,173.72,173.8,173.56,173.75,21133.0,172.2502,172.3295,172.0916,172.2799,21133.0
2024-11-18 11:45:00,173.77,173.77,172.96,172.99,43800.0,172.2998,172.2998,171.4966,171.5264,43800.0
2024-11-18 11:50:00,172.99,173.03,172.66,172.88,25277.0,171.5264,171.566,171.1992,171.4173,25277.0
2024-11-18 11:55:00,172.89,172.89,172.49,172.76,14991.0,171.4272,171.4272,171.0306,171.2983,14991.0
2024-11-18 12:00:00,172.78,172.96,172.6,172.75,27229.0,171.3182,171.4966,171.1397,171.2884,27229.0
2024-11-18 12:05:00,172.74,172.76,172.41,172.49,20339.0,171.2785,171.2983,170.9513,171.0306,20339.0
2024-11-18 12:10:00,172.45,172.84,172.44,172.71,14356.0,170.9909,171.3776,170.981,171.2487,14356.0
2024-11-18 12:15:00,172.73,172.74,172.36,172.64,20786.0,171.2686,171.2785,170.9017,171.1793,20786.0
2024-11-18 12:20:00,172.63,172.92,172.58,172.82,14418.0,171.1694,171.457,171.1198,171.3578,14418.0
2024-11-18 12:25:00,172.84,172.95,172.78,172.81,2495.0,171.3776,171.4867,171.3182,171.3479,2495.0
2024-11-18 12:30:00,172.8,172.89,172.72,172.8,12778.0,171.338,171.4272,171.2587,171.338,12778.0
2024-11-18 12:35:00,172.83,173.06,172.76,172.96,12087.0,171.3677,171.5958,171.2983,171.4966,12087.0
2024-11-18 12:40:00,172.96,173.0,172.54,172.56,9195.0,171.4966,171.5363,171.0802,171.1,9195.0
2024-11-18 12:45:00,172.5,172.55,172.28,172.46,24450.0,171.0405,171.0901,170.8224,171.0009,24450.0
2024-11-18 12:50:00,172.46,172.61,172.44,172.53,9718.0,171.0009,171.1496,170.981,171.0703,9718.0
2024-11-18 12:55:00,172.52,173.06,172.48,173.06,9388.0,171.0604,171.5958,171.0207,171.5958,9388.0
2024-11-18 13:00:00,172.98,173.08,172.86,172.93,23455.0,171.5165,171.6156,171.3975,171.4669,23455.0
2024-11-18 13:05:00,172.91,173.04,172.82,173.04,9780.0,171.4471,171.576,171.3578,171.576,9780.0
2024-11-18 13:10:00,172.98,173.04,172.83,172.84,7400.0,171.5165,171.576,171.3677,171.3776,7400.0
2024-11-18 13:15:00,172.79,173.0,172.74,173.0,16700.0,171.3281,171.5363,171.2785,171.5363,16700.0
2024-11-18 13:20:00,173.02,173.02,172.66,172.86,23058.0,171.5561,171.5561,171.1992,171.3975,23058.0
2024-11-18 13:25:00,172.88,172.91,172.6,172.63,7004.0,171.4173,171.4471,171.1397,171.1694,7004.0
2024-11-18 13:30:00,172.62,172.77,172.52,172.54,10182.0,171.1595,171.3082,171.0604,171.0802,10182.0
2024-11-18 13:35:00,172.59,172.73,172.52,172.55,6734.0,171.1298,171.2686,171.0604,171.0901,6734.0
2024-11-18 13:40:00,172.51,172.53,171.94,171.94,27250.0,171.0504,171.0703,170.4853,170.4853,27250.0
2024-11-18 13:45:00,171.95,172.08,171.65,171.91,27234.0,170.4952,170.6241,170.1977,170.4555,27234.0
2024-11-18 13:50:00,171.94,172.13,171.93,172.11,40742.0,170.4853,170.6737,170.4753,170.6538,40742.0
2024-11-18 13:55:00,172.24,172.87,172.24,172.77,28202.0,170.7827,171.4074,170.7827,171.3082,28202.0
2024-11-18 14:00:00,172.77,172.84,172.66,172.67,6094.0,171.3082,171.3776,171.1992,171.2091,6094.0
2024-11-18 14:05:00,172.77,172.85,172.46,172.46,22501.0,171.3082,171.3876,171.0009,171.0009,22501.0
2024-11-18 14:10:00,172.49,172.52,172.09,172.09,25571.0,171.0306,171.0604,170.634,170.634,25571.0
2024-11-18 14:15:00,172.02,172.25,171.92,172.05,44530.0,170.5646,170.7926,170.4654,170.5943,44530.0
2024-11-18 14:20:00,172.06,172.06,171.7,171.81,15257.0,170.6042,170.6042,170.2473,170.3564,15257.0
2024-11-18 14:25:00,171.75,172.06,171.7,171.83,7034.0,170.2969,170.6042,170.2473,170.3762,7034.0
2024-11-18 14:30:00,171.73,171.86,171.73,171.76,6682.0,170.277,170.4059,170.277,170.3068,6682.0
2024-11-18 14:35:00,171.74,172.06,171.74,172.06,7491.0,170.287,170.6042,170.287,170.6042,7491.0
2024-11-18 14:40:00,172.0,172.34,171.93,172.24,19465.0,170.5448,170.8819,170.4753,170.7827,19465.0
2024-11-18 14:45:00,172.26,172.49,172.26,172.43,15432.0,170.8026,171.0306,170.8026,170.9711,15432.0
2024-11-18 14:50:00,172.39,172.8,172.39,172.68,23352.0,170.9315,171.338,170.9315,171.219,23352.0
2024-11-18 14:55:00,172.64,172.64,172.45,172.59,29322.0,171.1793,171.1793,170.9909,171.1298,29322.0
2024-11-18 15:00:00,172.51,172.75,172.45,172.75,20567.0,171.0504,171.2884,170.9909,171.2884,20567.0
2024-11-18 15:05:00,172.7,172.7,172.59,172.59,13812.0,171.2388,171.2388,171.1298,171.1298,13812.0
2024-11-18 15:10:00,172.72,172.83,172.64,172.65,18086.0,171.2587,171.3677,171.1793,171.1893,18086.0
2024-11-18 15:15:00,172.61,172.75,172.49,172.73,10898.0,171.1496,171.2884,171.0306,171.2686,10898.0
2024-11-18 15:20:00,172.74,172.75,172.65,172.71,7888.0,171.2785,171.2884,171.1893,171.2487,7888.0
2024-11-18 15:25:00,172.74,172.83,172.68,172.83,12715.0,171.2785,171.3677,171.219,171.3677,12715.0
2024-11-18 15:30:00,172.8,172.81,172.44,172.55,26475.0,171.338,171.3479,170.981,171.0901,26475.0
2024-11-18 15:35:00,172.53,172.68,172.44,172.48,18976.0,171.0703,171.219,170.981,171.0207,18976.0
2024-11-18 15:40:00,172.48,172.58,172.42,172.52,29660.0,171.0207,171.1198,170.9612,171.0604,29660.0
2024-11-18 15:45:00,172.53,172.68,172.4,172.67,15317.0,171.0703,171.219,170.9414,171.2091,15317.0
2024-11-18 15:50:00,172.67,172.67,172.08,172.19,65016.0,171.2091,171.2091,170.6241,170.7331,65016.0
2024-11-18 15:55:00,172.21,172.72,172.18,172.64,141556.0,170.753,171.2587,170.7232,171.1793,141556.0
2024-11-19 09:30:00,169.45,170.02,169.36,169.65,124637.0,168.0163,168.5815,167.9271,168.2146,124637.0
2024-11-19 09:35:00,169.76,170.13,169.43,170.0,63445.0,168.3237,168.6906,167.9965,168.5617,63445.0
2024-11-19 09:40:00,169.99,170.46,169.78,170.37,58336.0,168.5518,169.0178,168.3435,168.9285,58336.0
2024-11-19 09:45:00,170.33,170.43,169.52,169.77,64724.0,168.8889,168.988,168.0857,168.3336,64724.0
2024-11-19 09:50:00,169.66,170.02,168.91,169.6,65064.0,168.2246,168.5815,167.4809,168.1651,65064.0
2024-11-19 09:55:00,169.71,170.15,169.64,169.94,30055.0,168.2741,168.7104,168.2047,168.5022,30055.0
2024-11-19 10:00:00,169.93,170.06,169.46,169.83,30792.0,168.4923,168.6212,168.0262,168.3931,30792.0
2024-11-19 10:05:00,169.91,170.25,169.84,170.12,22298.0,168.4724,168.8096,168.403,168.6807,22298.0
2024-11-19 10:10:00,170.09,170.41,169.88,170.08,23903.0,168.6509,168.9682,168.4427,168.641,23903.0
2024-11-19 10:15:00,170.02,170.36,169.53,170.25,35841.0,168.5815,168.9186,168.0957,168.8096,35841.0
2024-11-19 10:20:00,170.2,170.32,169.82,170.31,25538.0,168.76,168.879,168.3832,168.8691,25538.0
2024-11-19 10:25:00,170.35,171.01,170.23,170.91,26609.0,168.9087,169.5631,168.7897,169.464,26609.0
2024-11-19 10:30:00,171.01,171.52,170.76,171.38,41935.0,169.5631,170.0688,169.3152,169.93,41935.0
2024-11-19 10:35:00,171.36,172.0,171.35,171.79,60474.0,169.9102,170.5448,169.9003,170.3365,60474.0
2024-11-19 10:40:00,171.81,172.08,171.48,171.99,46030.0,170.3564,170.6241,170.0292,170.5348,46030.0
2024-11-19 10:45:00,171.99,172.31,171.81,172.22,26675.0,170.5348,170.8521,170.3564,170.7629,26675.0
2024-11-19 10:50:00,172.29,172.46,171.99,172.07,24166.0,170.8323,171.0009,170.5348,170.6142,24166.0
2024-11-19 10:55:00,172.09,172.33,171.91,172.2,19379.0,170.634,170.872,170.4555,170.7431,19379.0
2024-11-19 11:00:00,172.11,172.37,172.11,172.29,10124.0,170.6538,170.9116,170.6538,170.8323,10124.0
2024-11-19 11:05:00,172.34,172.54,172.25,172.35,18263.0,170.8819,171.0802,170.7926,170.8918,18263.0
2024-11-19 11:10:00,172.38,172.66,172.35,172.46,20473.0,170.9215,171.1992,170.8918,171.0009,20473.0
2024-11-19 11:15:00,172.48,173.02,172.48,172.91,49604.0,171.0207,171.5561,171.0207,171.4471,49604.0
2024-11-19 11:20:00,172.82,173.02,172.65,172.98,39588.0,171.3578,171.5561,171.1893,171.5165,39588.0
2024-11-19 11:25:00,172.99,173.26,172.89,173.16,37393.0,171.5264,171.7941,171.4272,171.6949,37393.0
2024-11-19 11:30:00,173.22,173.41,173.04,173.26,36216.0,171.7544,171.9428,171.576,171.7941,36216.0
2024-11-19 11:35:00,173.26,173.47,173.17,173.25,28551.0,171.7941,172.0023,171.7049,171.7842,28551.0
2024-11-19 11:40:00,173.34,173.45,173.12,173.3,24682.0,171.8734,171.9825,171.6553,171.8338,24682.0
2024-11-19 11:45:00,173.21,173.34,173.21,173.3,15775.0,171.7445,171.8734,171.7445,171.8338,15775.0
2024-11-19 11:50:00,173.23,173.37,172.84,172.96,48827.0,171.7643,171.9032,171.3776,171.4966,48827.0
2024-11-19 11:55:00,172.97,173.38,172.94,173.15,18975.0,171.5065,171.9131,171.4768,171.685,18975.0
2024-11-19 12:00:00,173.13,173.13,172.83,172.93,19755.0,171.6652,171.6652,171.3677,171.4669,19755.0
2024-11-19 12:05:00,172.88,173.14,172.88,173.11,15008.0,171.4173,171.6751,171.4173,171.6454,15008.0
2024-11-19 12:10:00,173.13,173.13,173.03,173.08,25433.0,171.6652,171.6652,171.566,171.6156,25433.0
2024-11-19 12:15:00,173.08,173.34,173.04,173.16,44003.0,171.6156,171.8734,171.576,171.6949,44003.0
2024-11-19 12:20:00,173.13,173.35,172.45,172.81,50111.0,171.6652,171.8833,170.9909,171.3479,50111.0
2024-11-19 12:25:00,172.8,173.33,172.8,173.26,16321.0,171.338,171.8635,171.338,171.7941,16321.0
2024-11-19 12:30:00,173.22,173.72,173.17,173.72,20175.0,171.7544,172.2502,171.7049,172.2502,20175.0
2024-11-19 12:35:00,173.62,173.75,173.41,173.6,25114.0,172.151,172.2799,171.9428,172.1312,25114.0
2024-11-19 12:40:00,173.66,173.72,173.33,173.4,29529.0,172.1907,172.2502,171.8635,171.9329,29529.0
2024-11-19 12:45:00,173.39,173.56,173.21,173.22,19279.0,171.923,172.0916,171.7445,171.7544,19279.0
2024-11-19 12:50:00,173.2,173.41,173.13,173.34,9963.0,171.7346,171.9428,171.6652,171.8734,9963.0
2024-11-19 12:55:00,173.4,173.59,173.36,173.45,12435.0,171.9329,172.1213,171.8932,171.9825,12435.0
2024-11-19 13:00:00,173.43,173.43,173.13,173.37,5099.0,171.9627,171.9627,171.6652,171.9032,5099.0
2024-11-19 13:05:00,173.37,173.67,173.24,173.59,14971.0,171.9032,172.2006,171.7743,172.1213,14971.0
2024-11-19 13:10:00,173.69,173.79,173.54,173.73,19292.0,172.2205,172.3196,172.0717,172.2601,19292.0
2024-11-19 13:15:00,173.79,173.83,173.64,173.74,14210.0,172.3196,172.3593,172.1709,172.27,14210.0
2024-11-19 13:20:00,173.75,173.79,173.52,173.64,14871.0,172.2799,172.3196,172.0519,172.1709,14871.0
2024-11-19 13:25:00,173.7,173.82,173.65,173.76,9391.0,172.2304,172.3494,172.1808,172.2899,9391.0
2024-11-19 13:30:00,173.71,173.81,173.63,173.77,10755.0,172.2403,172.3394,172.161,172.2998,10755.0
2024-11-19 13:35:00,173.76,174.25,173.74,174.15,42607.0,172.2899,172.7757,172.27,172.6766,42607.0
2024-11-19 13:40:00,174.14,174.29,174.03,174.28,15007.0,172.6666,172.8154,172.5576,172.8055,15007.0
2024-11-19 13:45:00,174.29,174.86,174.29,174.77,45456.0,172.8154,173.3806,172.8154,173.2913,45456.0
2024-11-19 13:50:00,174.77,175.08,174.72,174.88,26215.0,173.2913,173.5987,173.2417,173.4004,26215.0
2024-11-19 13:55:00,174.88,175.08,174.78,174.96,13188.0,173.4004,173.5987,173.3012,173.4797,13188.0
2024-11-19 14:00:00,175.0,175.03,174.72,174.81,18577.0,173.5194,173.5491,173.2417,173.331,18577.0
2024-11-19 14:05:00,174.86,174.91,174.67,174.83,19730.0,173.3806,173.4301,173.1922,173.3508,19730.0
2024-11-19 14:10:00,174.86,174.89,174.82,174.87,21204.0,173.3806,173.4103,173.3409,173.3905,21204.0
2024-11-19 14:15:00,174.89,174.97,174.41,174.43,34862.0,173.4103,173.4896,172.9344,172.9542,34862.0
2024-11-19 14:20:00,174.48,174.8,174.48,174.66,25728.0,173.0038,173.3211,173.0038,173.1822,25728.0
2024-11-19 14:25:00,174.69,174.7,174.26,174.26,36257.0,173.212,173.2219,172.7856,172.7856,36257.0
2024-11-19 14:30:00,174.35,174.46,173.61,173.77,48078.0,172.8749,172.9839,172.1411,172.2998,48078.0
2024-11-19 14:35:00,173.67,173.82,173.36,173.62,30495.0,172.2006,172.3494,171.8932,172.151,30495.0
2024-11-19 14:40:00,173.67,173.72,173.38,173.72,13299.0,172.2006,172.2502,171.9131,172.2502,13299.0
2024-11-19 14:45:00,173.69,173.69,173.37,173.51,11622.0,172.2205,172.2205,171.9032,172.042,11622.0
2024-11-19 14:50:00,173.54,174.03,173.52,174.0,26082.0,172.0717,172.5576,172.0519,172.5278,26082.0
2024-11-19 14:55:00,174.01,174.11,173.82,173.87,16282.0,172.5377,172.6369,172.3494,172.3989,16282.0
2024-11-19 15:00:00,173.77,173.95,173.63,173.66,16055.0,172.2998,172.4783,172.161,172.1907,16055.0
2024-11-19 15:05:00,173.69,173.9,173.65,173.86,13958.0,172.2205,172.4287,172.1808,172.389,13958.0
2024-11-19 15:10:00,173.87,173.99,173.85,173.93,13085.0,172.3989,172.5179,172.3791,172.4584,13085.0
2024-11-19 15:15:00,173.96,174.08,173.81,174.08,21156.0,172.4882,172.6072,172.3394,172.6072,21156.0
2024-11-19 15:20:00,174.06,174.07,173.82,173.84,37250.0,172.5873,172.5972,172.3494,172.3692,37250.0
2024-11-19 15:25:00,173.86,174.1,173.86,174.04,10565.0,172.389,172.627,172.389,172.5675,10565.0
2024-11-19 15:30:00,174.01,174.06,173.88,173.99,19019.0,172.5377,172.5873,172.4088,172.5179,19019.0
2024-11-19 15:35:00,174.02,174.2,173.96,174.08,20195.0,172.5477,172.7261,172.4882,172.6072,20195.0
2024-11-19 15:40:00,174.12,174.24,174.05,174.15,16796.0,172.6468,172.7658,172.5774,172.6766,16796.0
2024-11-19 15:45:00,174.1,174.57,174.02,174.49,38152.0,172.627,173.093,172.5477,173.0137,38152.0
2024-11-19 15:50:00,174.44,174.68,173.96,174.04,95911.0,172.9641,173.2021,172.4882,172.5675,95911.0
2024-11-19 15:55:00,174.07,174.51,174.0,174.41,188744.0,172.5972,173.0335,172.5278,172.9344,188744.0
2024-11-20 09:30:00,174.39,174.52,173.97,173.97,80577.0,172.9145,173.0434,172.4981,172.4981,80577.0
2024-11-20 09:35:00,173.95,173.95,172.42,172.53,171720.0,172.4783,172.4783,170.9612,171.0703,171720.0
2024-11-20 09:40:00,172.47,172.74,172.21,172.57,106638.0,171.0108,171.2785,170.753,171.1099,106638.0
2024-11-20 09:45:00,172.55,172.9,172.24,172.55,68864.0,171.0901,171.4371,170.7827,171.0901,68864.0
2024-11-20 09:50:00,172.56,172.8,172.21,172.27,71498.0,171.1,171.338,170.753,170.8125,71498.0
2024-11-20 09:55:00,172.27,172.38,171.79,171.8,86439.0,170.8125,170.9215,170.3365,170.3464,86439.0
2024-11-20 10:00:00,171.85,172.43,171.77,171.78,47402.0,170.396,170.9711,170.3167,170.3266,47402.0
2024-11-20 10:05:00,171.85,171.87,170.4,170.51,74260.0,170.396,170.4159,168.9583,169.0674,74260.0
2024-11-20 10:10:00,170.47,170.56,169.92,170.13,90973.0,169.0277,169.1169,168.4824,168.6906,90973.0
2024-11-20 10:15:00,170.24,170.24,169.6,170.05,53598.0,168.7996,168.7996,168.1651,168.6113,53598.0
2024-11-20 10:20:00,169.95,170.48,169.28,170.36,78505.0,168.5121,169.0376,167.8478,168.9186,78505.0
2024-11-20 10:25:00,170.31,170.67,170.12,170.3,39871.0,168.8691,169.226,168.6807,168.8591,39871.0
2024-11-20 10:30:00,170.26,171.19,170.21,170.96,93862.0,168.8195,169.7416,168.7699,169.5136,93862.0
2024-11-20 10:35:00,170.82,171.5,170.71,171.5,38267.0,169.3747,170.049,169.2657,170.049,38267.0
2024-11-20 10:40:00,171.51,171.62,170.92,171.24,33483.0,170.0589,170.168,169.4739,169.7912,33483.0
2024-11-20 10:45:00,171.22,171.7,171.22,171.69,31076.0,169.7714,170.2473,169.7714,170.2374,31076.0
2024-11-20 10:50:00,171.59,171.65,171.39,171.54,10393.0,170.1382,170.1977,169.9399,170.0886,10393.0
2024-11-20 10:55:00,171.6,171.92,171.52,171.77,48971.0,170.1481,170.4654,170.0688,170.3167,48971.0
2024-11-20 11:00:00,171.7,172.05,171.5,171.61,47035.0,170.2473,170.5943,170.049,170.1581,47035.0
2024-11-20 11:05:00,171.62,171.66,171.0,171.27,46277.0,170.168,170.2076,169.5532,169.8209,46277.0
2024-11-20 11:10:00,171.23,171.39,170.63,170.93,51231.0,169.7813,169.9399,169.1863,169.4838,51231.0
2024-11-20 11:15:00,170.94,171.16,170.9,170.99,14058.0,169.4937,169.7119,169.4541,169.5433,14058.0
2024-11-20 11:20:00,171.19,171.32,170.93,170.99,7650.0,169.7416,169.8705,169.4838,169.5433,7650.0
2024-11-20 11:25:00,170.95,170.95,170.44,170.44,14572.0,169.5036,169.5036,168.998,168.998,14572.0
2024-11-20 11:30:00,170.43,170.51,170.15,170.39,20157.0,168.988,169.0674,168.7104,168.9484,20157.0
2024-11-20 11:35:00,170.42,171.15,170.15,170.93,23206.0,168.9781,169.7019,168.7104,169.4838,23206.0
2024-11-20 11:40:00,170.89,171.7,170.86,171.7,29017.0,169.4441,170.2473,169.4144,170.2473,29017.0
2024-11-20 11:45:00,171.74,172.26,171.6,172.25,32061.0,170.287,170.8026,170.1481,170.7926,32061.0
2024-11-20 11:50:00,172.3,172.81,172.29,172.77,33981.0,170.8422,171.3479,170.8323,171.3082,33981.0
2024-11-20 11:55:00,172.78,173.0,172.5,172.66,43094.0,171.3182,171.5363,171.0405,171.1992,43094.0
2024-11-20 12:00:00,172.6,172.9,172.22,172.41,36705.0,171.1397,171.4371,170.7629,170.9513,36705.0
2024-11-20 12:05:00,172.41,172.47,172.01,172.16,12498.0,170.9513,171.0108,170.5547,170.7034,12498.0
2024-11-20 12:10:00,172.15,172.23,171.48,171.59,19103.0,170.6935,170.7728,170.0292,170.1382,19103.0
2024-11-20 12:15:00,171.74,171.77,171.39,171.39,9861.0,170.287,170.3167,169.9399,169.9399,9861.0
2024-11-20 12:20:00,171.25,171.31,170.66,171.03,16530.0,169.8011,169.8606,169.2161,169.583,16530.0
2024-11-20 12:25:00,170.99,171.63,170.98,171.63,20404.0,169.5433,170.1779,169.5334,170.1779,20404.0
2024-11-20 12:30:00,171.54,171.93,171.5,171.88,17287.0,170.0886,170.4753,170.049,170.4258,17287.0
2024-11-20 12:35:00,171.89,172.28,171.86,172.23,15000.0,170.4357,170.8224,170.4059,170.7728,15000.0
2024-11-20 12:40:00,172.17,172.29,171.87,171.89,11872.0,170.7133,170.8323,170.4159,170.4357,11872.0
2024-11-20 12:45:00,171.99,172.44,171.87,172.44,29584.0,170.5348,170.981,170.4159,170.981,29584.0
2024-11-20 12:50:00,172.46,172.55,171.54,171.54,23423.0,171.0009,171.0901,170.0886,170.0886,23423.0
2024-11-20 12:55:00,171.57,171.85,171.27,171.48,19158.0,170.1184,170.396,169.8209,170.0292,19158.0
2024-11-20 13:00:00,171.52,171.91,171.46,171.74,36546.0,170.0688,170.4555,170.0093,170.287,36546.0
2024-11-20 13:05:00,171.76,171.79,171.58,171.58,8680.0,170.3068,170.3365,170.1283,170.1283,8680.0
2024-11-20 13:10:00,171.6,171.84,171.6,171.66,8415.0,170.1481,170.3861,170.1481,170.2076,8415.0
2024-11-20 13:15:00,171.59,171.89,171.25,171.25,22248.0,170.1382,170.4357,169.8011,169.8011,22248.0
2024-11-20 13:20:00,171.26,171.7,171.0,171.69,19265.0,169.811,170.2473,169.5532,170.2374,19265.0
2024-11-20 13:25:00,171.75,172.04,171.63,171.93,14681.0,170.2969,170.5844,170.1779,170.4753,14681.0
2024-11-20 13:30:00,171.82,171.85,171.37,171.42,17189.0,170.3663,170.396,169.9201,169.9697,17189.0
2024-11-20 13:35:00,171.42,171.68,171.15,171.21,5053.0,169.9697,170.2275,169.7019,169.7614,5053.0
2024-11-20 13:40:00,171.15,171.29,170.82,170.96,11753.0,169.7019,169.8408,169.3747,169.5136,11753.0
2024-11-20 13:45:00,170.94,171.03,170.66,170.99,11107.0,169.4937,169.583,169.2161,169.5433,11107.0
2024-11-20 13:50:00,170.97,171.12,170.92,171.12,3207.0,169.5235,169.6722,169.4739,169.6722,3207.0
2024-11-20 13:55:00,171.07,171.27,170.97,171.22,9191.0,169.6226,169.8209,169.5235,169.7714,9191.0
2024-11-20 14:00:00,171.18,171.27,171.02,171.14,9649.0,169.7317,169.8209,169.573,169.692,9649.0
2024-11-20 14:05:00,171.14,171.17,170.8,170.89,10818.0,169.692,169.7218,169.3549,169.4441,10818.0
2024-11-20 14:10:00,170.87,171.01,170.83,170.87,6354.0,169.4243,169.5631,169.3847,169.4243,6354.0
2024-11-20 14:15:00,170.9,170.94,170.86,170.91,2650.0,169.4541,169.4937,169.4144,169.464,2650.0
2024-11-20 14:20:00,170.93,171.08,170.76,170.8,8376.0,169.4838,169.6325,169.3152,169.3549,8376.0
2024-11-20 14:25:00,170.86,171.14,170.86,171.1,5037.0,169.4144,169.692,169.4144,169.6524,5037.0
2024-11-20 14:30:00,171.02,171.35,171.02,171.34,6672.0,169.573,169.9003,169.573,169.8903,6672.0
2024-11-20 14:35:00,171.3,171.57,171.28,171.5,23665.0,169.8507,170.1184,169.8308,170.049,23665.0
2024-11-20 14:40:00,171.5,172.01,171.5,171.97,24646.0,170.049,170.5547,170.049,170.515,24646.0
2024-11-20 14:45:00,171.94,172.2,171.94,172.06,13552.0,170.4853,170.7431,170.4853,170.6042,13552.0
2024-11-20 14:50:00,172.09,172.12,171.86,171.88,9239.0,170.634,170.6637,170.4059,170.4258,9239.0
2024-11-20 14:55:00,171.91,171.94,171.75,171.87,12758.0,170.4555,170.4853,170.2969,170.4159,12758.0
2024-11-20 15:00:00,171.73,171.78,171.62,171.76,12812.0,170.277,170.3266,170.168,170.3068,12812.0
2024-11-20 15:05:00,171.8,171.92,171.65,171.89,33299.0,170.3464,170.4654,170.1977,170.4357,33299.0
2024-11-20 15:10:00,171.9,172.1,171.87,171.96,52550.0,170.4456,170.6439,170.4159,170.5051,52550.0
2024-11-20 15:15:00,171.93,172.26,171.92,172.15,23888.0,170.4753,170.8026,170.4654,170.6935,23888.0
2024-11-20 15:20:00,172.18,172.4,172.18,172.4,21734.0,170.7232,170.9414,170.7232,170.9414,21734.0
2024-11-20 15:25:00,172.43,172.71,172.43,172.69,34611.0,170.9711,171.2487,170.9711,171.2289,34611.0
2024-11-20 15:30:00,172.73,173.99,172.73,173.97,127320.0,171.2686,172.5179,171.2686,172.4981,127320.0
2024-11-20 15:35:00,173.95,174.21,173.57,174.03,55797.0,172.4783,172.7361,172.1015,172.5576,55797.0
2024-11-20 15:40:00,174.11,174.3,173.5,173.77,29368.0,172.6369,172.8253,172.0321,172.2998,29368.0
2024-11-20 15:45:00,173.85,174.39,173.69,174.21,17569.0,172.3791,172.9145,172.2205,172.7361,17569.0
2024-11-20 15:50:00,174.25,174.74,173.91,174.29,97404.0,172.7757,173.2616,172.4386,172.8154,97404.0
2024-11-20 15:55:00,174.31,174.59,173.91,174.53,87766.0,172.8352,173.1128,172.4386,173.0533,87766.0
2024-11-21 09:30:00,177.02,177.14,175.24,175.43,178165.0,175.5223,175.6413,173.7573,173.9457,178165.0
2024-11-21 09:35:00,175.4,175.4,172.78,173.14,131559.0,173.916,173.916,171.3182,171.6751,131559.0
2024-11-21 09:40:00,173.12,173.95,172.8,173.91,89885.0,171.6553,172.4783,171.338,172.4386,89885.0
2024-11-21 09:45:00,173.88,175.31,173.85,175.19,89629.0,172.4088,173.8267,172.3791,173.7078,89629.0
2024-11-21 09:50:00,175.15,175.51,174.16,174.24,51673.0,173.6681,174.0251,172.6865,172.7658,51673.0
2024-11-21 09:55:00,174.34,174.65,173.44,173.88,41445.0,172.865,173.1723,171.9726,172.4088,41445.0
2024-11-21 10:00:00,173.85,173.94,172.9,173.18,65453.0,172.3791,172.4683,171.4371,171.7148,65453.0
2024-11-21 10:05:00,173.26,173.34,172.62,173.23,48087.0,171.7941,171.8734,171.1595,171.7643,48087.0
2024-11-21 10:10:00,173.21,174.68,173.08,174.54,68778.0,171.7445,173.2021,171.6156,173.0633,68778.0
2024-11-21 10:15:00,174.68,175.05,174.17,174.31,52124.0,173.2021,173.5689,172.6964,172.8352,52124.0
2024-11-21 10:20:00,174.46,174.82,172.94,173.21,58721.0,172.9839,173.3409,171.4768,171.7445,58721.0
2024-11-21 10:25:00,173.4,173.47,171.85,171.99,75742.0,171.9329,172.0023,170.396,170.5348,75742.0
2024-11-21 10:30:00,171.87,172.64,171.75,172.37,58806.0,170.4159,171.1793,170.2969,170.9116,58806.0
2024-11-21 10:35:00,172.31,173.04,172.2,172.39,63721.0,170.8521,171.576,170.7431,170.9315,63721.0
2024-11-21 10:40:00,172.31,173.36,172.12,173.12,51333.0,170.8521,171.8932,170.6637,171.6553,51333.0
2024-11-21 10:45:00,173.24,174.2,173.09,174.16,33164.0,171.7743,172.7261,171.6255,172.6865,33164.0
2024-11-21 10:50:00,174.02,174.67,173.81,174.66,23924.0,172.5477,173.1922,172.3394,173.1822,23924.0
2024-11-21 10:55:00,174.7,175.6,174.7,175.49,83729.0,173.2219,174.1143,173.2219,174.0052,83729.0
2024-11-21 11:00:00,175.59,175.89,175.31,175.62,35417.0,174.1044,174.4018,173.8267,174.1341,35417.0
2024-11-21 11:05:00,175.53,175.89,175.01,175.26,30462.0,174.0449,174.4018,173.5293,173.7772,30462.0
2024-11-21 11:10:00,175.15,175.89,174.93,175.69,32296.0,173.6681,174.4018,173.45,174.2035,32296.0
2024-11-21 11:15:00,175.73,175.89,175.16,175.27,31277.0,174.2432,174.4018,173.678,173.7871,31277.0
2024-11-21 11:20:00,175.31,176.03,175.19,176.03,31410.0,173.8267,174.5407,173.7078,174.5407,31410.0
2024-11-21 11:25:00,176.04,176.46,175.8,176.43,56564.0,174.5506,174.967,174.3126,174.9373,56564.0
2024-11-21 11:30:00,176.45,176.82,176.26,176.64,73575.0,174.9571,175.324,174.7687,175.1455,73575.0
2024-11-21 11:35:00,176.42,176.45,175.53,175.8,56018.0,174.9274,174.9571,174.0449,174.3126,56018.0
2024-11-21 11:40:00,175.82,176.22,175.76,176.15,21289.0,174.3324,174.729,174.2729,174.6596,21289.0
2024-11-21 11:45:00,176.1,176.11,175.02,175.41,40928.0,174.6101,174.62,173.5392,173.9259,40928.0
2024-11-21 11:50:00,175.25,175.59,175.22,175.38,16814.0,173.7673,174.1044,173.7375,173.8962,16814.0
2024-11-21 11:55:00,175.37,175.79,175.26,175.7,14005.0,173.8862,174.3027,173.7772,174.2134,14005.0
2024-11-21 12:00:00,175.66,175.69,174.97,174.97,25018.0,174.1738,174.2035,173.4896,173.4896,25018.0
2024-11-21 12:05:00,175.03,175.47,175.03,175.47,7071.0,173.5491,173.9854,173.5491,173.9854,7071.0
2024-11-21 12:10:00,175.49,175.67,175.33,175.53,19405.0,174.0052,174.1837,173.8466,174.0449,19405.0
2024-11-21 12:15:00,175.51,175.9,175.51,175.82,19074.0,174.0251,174.4118,174.0251,174.3324,19074.0
2024-11-21 12:20:00,175.9,176.27,175.62,176.12,23258.0,174.4118,174.7786,174.1341,174.6299,23258.0
2024-11-21 12:25:00,176.15,176.9,176.03,176.54,49179.0,174.6596,175.4033,174.5407,175.0463,49179.0
2024-11-21 12:30:00,176.65,176.93,176.61,176.82,23986.0,175.1554,175.433,175.1157,175.324,23986.0
2024-11-21 12:35:00,176.72,177.05,176.68,176.96,31495.0,175.2248,175.552,175.1852,175.4628,31495.0
2024-11-21 12:40:00,176.84,177.44,176.78,177.33,43041.0,175.3438,175.9387,175.2843,175.8297,43041.0
2024-11-21 12:45:00,177.34,177.7,177.28,177.36,47958.0,175.8396,176.1965,175.7801,175.8594,47958.0
2024-11-21 12:50:00,177.36,177.54,177.25,177.43,20057.0,175.8594,176.0379,175.7503,175.9288,20057.0
2024-11-21 12:55:00,177.4,177.48,177.15,177.3,32050.0,175.8991,175.9784,175.6512,175.7999,32050.0
2024-11-21 13:00:00,177.36,177.49,177.29,177.45,9531.0,175.8594,175.9883,175.79,175.9486,9531.0
2024-11-21 13:05:00,177.43,177.88,177.43,177.78,38089.0,175.9288,176.375,175.9288,176.2758,38089.0
2024-11-21 13:10:00,177.8,178.13,177.76,177.76,26930.0,176.2957,176.6229,176.256,176.256,26930.0
2024-11-21 13:15:00,177.72,177.72,177.4,177.55,26134.0,176.2164,176.2164,175.8991,176.0478,26134.0
2024-11-21 13:20:00,177.58,177.81,177.4,177.77,26574.0,176.0775,176.3056,175.8991,176.2659,26574.0
2024-11-21 13:25:00,177.79,177.97,177.57,177.93,24579.0,176.2858,176.4642,176.0676,176.4246,24579.0
2024-11-21 13:30:00,177.98,178.27,177.94,178.2,23858.0,176.4742,176.7617,176.4345,176.6923,23858.0
2024-11-21 13:35:00,178.14,178.24,177.58,177.75,24541.0,176.6328,176.732,176.0775,176.2461,24541.0
2024-11-21 13:40:00,177.7,177.89,177.55,177.87,12073.0,176.1965,176.3849,176.0478,176.3651,12073.0
2024-11-21 13:45:00,177.86,177.97,177.7,177.7,8812.0,176.3552,176.4642,176.1965,176.1965,8812.0
2024-11-21 13:50:00,177.65,177.85,177.44,177.85,11675.0,176.1469,176.3453,175.9387,176.3453,11675.0
2024-11-21 13:55:00,177.94,178.13,177.84,177.94,10234.0,176.4345,176.6229,176.3353,176.4345,10234.0
2024-11-21 14:00:00,177.92,178.13,177.76,177.92,19661.0,176.4147,176.6229,176.256,176.4147,19661.0
2024-11-21 14:05:00,177.88,177.88,177.37,177.4,9705.0,176.375,176.375,175.8693,175.8991,9705.0
2024-11-21 14:10:00,177.31,177.63,177.23,177.6,29493.0,175.8098,176.1271,175.7305,176.0974,29493.0
2024-11-21 14:15:00,177.55,177.65,177.13,177.15,17202.0,176.0478,176.1469,175.6313,175.6512,17202.0
2024-11-21 14:20:00,177.22,177.96,177.19,177.87,16247.0,175.7206,176.4543,175.6908,176.3651,16247.0
2024-11-21 14:25:00,177.88,178.03,177.74,177.93,36082.0,176.375,176.5237,176.2362,176.4246,36082.0
2024-11-21 14:30:00,177.91,177.96,177.53,177.81,27237.0,176.4047,176.4543,176.028,176.3056,27237.0
2024-11-21 14:35:00,177.87,178.15,177.73,178.14,40855.0,176.3651,176.6427,176.2263,176.6328,40855.0
2024-11-21 14:40:00,178.07,178.14,177.87,177.95,64630.0,176.5634,176.6328,176.3651,176.4444,64630.0
2024-11-21 14:45:00,177.96,178.0,177.63,177.89,60511.0,176.4543,176.494,176.1271,176.3849,60511.0
2024-11-21 14:50:00,177.83,177.85,177.45,177.81,52405.0,176.3254,176.3453,175.9486,176.3056,52405.0
2024-11-21 14:55:00,177.87,178.05,177.86,178.05,47309.0,176.3651,176.5436,176.3552,176.5436,47309.0
2024-11-21 15:00:00,178.03,178.35,177.92,178.2,91793.0,176.5237,176.841,176.4147,176.6923,91793.0
2024-11-21 15:05:00,178.22,178.47,178.14,178.42,95578.0,176.7121,176.96,176.6328,176.9104,95578.0
2024-11-21 15:10:00,178.35,178.52,178.31,178.32,26587.0,176.841,177.0096,176.8014,176.8113,26587.0
2024-11-21 15:15:00,178.29,178.38,178.27,178.34,43248.0,176.7815,176.8708,176.7617,176.8311,43248.0
2024-11-21 15:20:00,178.33,178.4,178.21,178.25,19928.0,176.8212,176.8906,176.7022,176.7419,19928.0
2024-11-21 15:25:00,178.21,178.42,178.2,178.36,27347.0,176.7022,176.9104,176.6923,176.8509,27347.0
2024-11-21 15:30:00,178.32,178.4,177.99,178.03,52028.0,176.8113,176.8906,176.4841,176.5237,52028.0
2024-11-21 15:35:00,178.0,178.06,177.5,177.86,74959.0,176.494,176.5535,175.9982,176.3552,74959.0
2024-11-21 15:40:00,177.84,177.87,177.51,177.85,32185.0,176.3353,176.3651,176.0081,176.3453,32185.0
2024-11-21 15:45:00,177.84,177.95,177.63,177.78,37308.0,176.3353,176.4444,176.1271,176.2758,37308.0
2024-11-21 15:50:00,177.79,177.83,177.45,177.57,42256.0,176.2858,176.3254,175.9486,176.0676,42256.0
2024-11-21 15:55:00,177.62,177.62,177.19,177.19,90994.0,176.1172,176.1172,175.6908,175.6908,90994.0
2024-11-22 09:30:00,177.1,177.88,177.03,177.86,88936.0,175.6016,176.375,175.5322,176.3552,88936.0
2024-11-22 09:35:00,177.84,178.02,177.39,178.02,53657.0,176.3353,176.5138,175.8891,176.5138,53657.0
2024-11-22 09:40:00,178.03,178.99,178.03,178.79,76759.0,176.5237,177.4756,176.5237,177.2773,76759.0
2024-11-22 09:45:00,178.99,179.3,178.5,178.95,41977.0,177.4756,177.783,176.9898,177.436,41977.0
2024-11-22 09:50:00,178.89,178.92,178.03,178.62,73265.0,177.3765,177.4062,176.5237,177.1087,73265.0
2024-11-22 09:55:00,178.61,179.17,178.38,179.06,22137.0,177.0988,177.6541,176.8708,177.545,22137.0
2024-11-22 10:00:00,178.97,179.1,178.1,178.24,42344.0,177.4558,177.5847,176.5931,176.732,42344.0
2024-11-22 10:05:00,178.3,178.55,177.84,177.87,37620.0,176.7914,177.0393,176.3353,176.3651,37620.0
2024-11-22 10:10:00,177.88,178.2,177.35,177.76,56281.0,176.375,176.6923,175.8495,176.256,56281.0
2024-11-22 10:15:00,177.78,178.2,177.72,177.79,22335.0,176.2758,176.6923,176.2164,176.2858,22335.0
2024-11-22 10:20:00,177.92,178.05,177.2,177.97,26247.0,176.4147,176.5436,175.7008,176.4642,26247.0
2024-11-22 10:25:00,177.92,178.0,176.67,177.13,55107.0,176.4147,176.494,175.1752,175.6313,55107.0
2024-11-22 10:30:00,177.18,177.85,177.06,177.38,66127.0,175.6809,176.3453,175.5619,175.8792,66127.0
2024-11-22 10:35:00,177.35,178.44,177.35,178.37,27574.0,175.8495,176.9303,175.8495,176.8609,27574.0
2024-11-22 10:40:00,178.46,178.75,178.31,178.75,38013.0,176.9501,177.2376,176.8014,177.2376,38013.0
2024-11-22 10:45:00,178.84,179.0,178.29,178.29,28156.0,177.3269,177.4855,176.7815,176.7815,28156.0
2024-11-22 10:50:00,178.51,178.96,178.51,178.61,24428.0,176.9997,177.4459,176.9997,177.0988,24428.0
2024-11-22 10:55:00,178.59,179.04,178.48,178.95,14133.0,177.079,177.5252,176.9699,177.436,14133.0
2024-11-22 11:00:00,179.07,179.1,178.53,178.61,23306.0,177.5549,177.5847,177.0195,177.0988,23306.0
2024-11-22 11:05:00,178.57,178.75,178.26,178.26,12664.0,177.0592,177.2376,176.7518,176.7518,12664.0
2024-11-22 11:10:00,178.29,178.48,177.96,178.06,25613.0,176.7815,176.9699,176.4543,176.5535,25613.0
2024-11-22 11:15:00,178.14,178.14,177.43,177.47,16079.0,176.6328,176.6328,175.9288,175.9685,16079.0
2024-11-22 11:20:00,177.54,178.05,177.2,177.87,30170.0,176.0379,176.5436,175.7008,176.3651,30170.0
2024-11-22 11:25:00,177.9,178.02,177.4,177.94,19789.0,176.3948,176.5138,175.8991,176.4345,19789.0
2024-11-22 11:30:00,177.91,177.92,177.39,177.61,6782.0,176.4047,176.4147,175.8891,176.1073,6782.0
2024-11-22 11:35:00,177.66,178.22,177.65,178.16,11695.0,176.1569,176.7121,176.1469,176.6526,11695.0
2024-11-22 11:40:00,178.13,178.19,177.45,177.45,18659.0,176.6229,176.6824,175.9486,175.9486,18659.0
2024-11-22 11:45:00,177.53,178.05,177.36,178.0,23920.0,176.028,176.5436,175.8594,176.494,23920.0
2024-11-22 11:50:00,177.96,178.41,177.79,178.4,25131.0,176.4543,176.9005,176.2858,176.8906,25131.0
2024-11-22 11:55:00,178.33,178.44,178.22,178.33,17557.0,176.8212,176.9303,176.7121,176.8212,17557.0
2024-11-22 12:00:00,178.22,178.55,178.07,178.55,9781.0,176.7121,177.0393,176.5634,177.0393,9781.0
2024-11-22 12:05:00,178.6,178.7,178.42,178.51,12122.0,177.0889,177.1881,176.9104,176.9997,12122.0
2024-11-22 12:10:00,178.44,178.92,178.44,178.82,36358.0,176.9303,177.4062,176.9303,177.3071,36358.0
2024-11-22 12:15:00,178.84,178.84,178.62,178.67,14846.0,177.3269,177.3269,177.1087,177.1583,14846.0
2024-11-22 12:20:00,178.69,179.11,178.68,178.68,31182.0,177.1781,177.5946,177.1682,177.1682,31182.0
2024-11-22 12:25:00,178.87,178.98,178.81,178.81,6199.0,177.3566,177.4657,177.2971,177.2971,6199.0
2024-11-22 12:30:00,178.84,178.86,178.31,178.44,23865.0,177.3269,177.3467,176.8014,176.9303,23865.0
2024-11-22 12:35:00,178.48,178.51,178.0,178.06,15357.0,176.9699,176.9997,176.494,176.5535,15357.0
2024-11-22 12:40:00,178.07,178.6,178.03,178.5,12530.0,176.5634,177.0889,176.5237,176.9898,12530.0
2024-11-22 12:45:00,178.53,178.72,178.45,178.7,3476.0,177.0195,177.2079,176.9402,177.1881,3476.0
2024-11-22 12:50:00,178.75,179.08,178.75,178.99,10646.0,177.2376,177.5649,177.2376,177.4756,10646.0
2024-11-22 12:55:00,178.95,179.03,178.85,178.94,8879.0,177.436,177.5153,177.3368,177.426,8879.0
2024-11-22 13:00:00,178.93,179.05,178.81,179.05,13431.0,177.4161,177.5351,177.2971,177.5351,13431.0
2024-11-22 13:05:00,179.01,179.1,178.87,178.99,9198.0,177.4954,177.5847,177.3566,177.4756,9198.0
2024-11-22 13:10:00,179.02,179.35,178.95,179.14,23910.0,177.5054,177.8326,177.436,177.6243,23910.0
2024-11-22 13:15:00,179.11,179.24,179.0,179.03,58412.0,177.5946,177.7235,177.4855,177.5153,58412.0
2024-11-22 13:20:00,179.03,179.22,178.87,179.13,9540.0,177.5153,177.7037,177.3566,177.6144,9540.0
2024-11-22 13:25:00,179.11,179.13,178.67,178.77,15511.0,177.5946,177.6144,177.1583,177.2575,15511.0
2024-11-22 13:30:00,178.89,179.19,178.88,178.98,15351.0,177.3765,177.6739,177.3665,177.4657,15351.0
2024-11-22 13:35:00,178.95,179.02,178.61,178.69,7182.0,177.436,177.5054,177.0988,177.1781,7182.0
2024-11-22 13:40:00,178.65,178.65,178.43,178.53,32210.0,177.1385,177.1385,176.9203,177.0195,32210.0
2024-11-22 13:45:00,178.6,178.84,178.52,178.62,17391.0,177.0889,177.3269,177.0096,177.1087,17391.0
2024-11-22 13:50:00,178.61,178.61,178.25,178.52,38385.0,177.0988,177.0988,176.7419,177.0096,38385.0
2024-11-22 13:55:00,178.55,178.83,178.48,178.73,17768.0,177.0393,177.317,176.9699,177.2178,17768.0
2024-11-22 14:00:00,178.63,178.64,178.52,178.59,9640.0,177.1187,177.1286,177.0096,177.079,9640.0
2024-11-22 14:05:00,178.56,178.63,178.42,178.42,5262.0,177.0492,177.1187,176.9104,176.9104,5262.0
2024-11-22 14:10:00,178.44,178.44,178.12,178.18,7994.0,176.9303,176.9303,176.613,176.6725,7994.0
2024-11-22 14:15:00,178.21,178.21,177.57,178.05,32244.0,176.7022,176.7022,176.0676,176.5436,32244.0
2024-11-22 14:20:00,178.0,178.32,177.98,178.25,17074.0,176.494,176.8113,176.4742,176.7419,17074.0
2024-11-22 14:25:00,178.2,178.49,178.1,178.27,20375.0,176.6923,176.9798,176.5931,176.7617,20375.0
2024-11-22 14:30:00,178.25,178.5,178.22,178.49,9182.0,176.7419,176.9898,176.7121,176.9798,9182.0
2024-11-22 14:35:00,178.5,178.67,178.45,178.65,12285.0,176.9898,177.1583,176.9402,177.1385,12285.0
2024-11-22 14:40:00,178.61,178.61,178.37,178.46,9409.0,177.0988,177.0988,176.8609,176.9501,9409.0
2024-11-22 14:45:00,178.5,178.68,178.47,178.63,16948.0,176.9898,177.1682,176.96,177.1187,16948.0
2024-11-22 14:50:00,178.62,178.81,178.52,178.77,65191.0,177.1087,177.2971,177.0096,177.2575,65191.0
2024-11-22 14:55:00,178.74,178.85,178.66,178.66,47837.0,177.2277,177.3368,177.1484,177.1484,47837.0
2024-11-22 15:00:00,178.62,178.62,177.64,177.92,71986.0,177.1087,177.1087,176.137,176.4147,71986.0
2024-11-22 15:05:00,177.88,178.3,177.88,177.95,56351.0,176.375,176.7914,176.375,176.4444,56351.0
2024-11-22 15:10:00,177.99,177.99,177.55,177.59,16249.0,176.4841,176.4841,176.0478,176.0875,16249.0
2024-11-22 15:15:00,177.59,178.1,177.58,178.09,26394.0,176.0875,176.5931,176.0775,176.5832,26394.0
2024-11-22 15:20:00,178.08,178.2,177.97,178.15,9970.0,176.5733,176.6923,176.4642,176.6427,9970.0
2024-11-22 15:25:00,178.09,178.2,177.57,178.1,52180.0,176.5832,176.6923,176.0676,176.5931,52180.0
2024-11-22 15:30:00,178.02,178.5,177.99,178.37,35892.0,176.5138,176.9898,176.4841,176.8609,35892.0
2024-11-22 15:35:00,178.39,178.48,178.13,178.24,19350.0,176.8807,176.9699,176.6229,176.732,19350.0
2024-11-22 15:40:00,178.2,178.29,178.03,178.14,13933.0,176.6923,176.7815,176.5237,176.6328,13933.0
2024-11-22 15:45:00,178.15,178.5,178.14,178.47,28589.0,176.6427,176.9898,176.6328,176.96,28589.0
2024-11-22 15:50:00,178.4,179.01,178.35,178.97,150262.0,176.8906,177.4954,176.841,177.4558,150262.0
2024-11-22 15:55:00,178.98,179.27,178.7,178.72,129746.0,177.4657,177.7532,177.1881,177.2079,129746.0
2024-11-25 09:30:00,182.32,182.85,181.69,182.84,171424.0,180.7774,181.303,180.1528,181.293,171424.0
2024-11-25 09:35:00,182.85,183.4,182.8,183.36,74614.0,181.303,181.8483,181.2534,181.8086,74614.0
2024-11-25 09:40:00,183.4,183.5,182.97,183.19,52868.0,181.8483,181.9475,181.4219,181.6401,52868.0
2024-11-25 09:45:00,183.24,183.41,182.7,182.74,43456.0,181.6897,181.8582,181.1542,181.1939,43456.0
2024-11-25 09:50:00,182.76,182.85,181.55,181.73,93652.0,181.2137,181.303,180.014,180.1924,93652.0
2024-11-25 09:55:00,181.83,182.29,181.69,182.07,53314.0,180.2916,180.7477,180.1528,180.5296,53314.0
2024-11-25 10:00:00,182.07,182.07,181.33,181.81,52022.0,180.5296,180.5296,179.7958,180.2718,52022.0
2024-11-25 10:05:00,181.75,182.12,181.6,181.65,31459.0,180.2123,180.5791,180.0635,180.1131,31459.0
2024-11-25 10:10:00,181.58,181.58,180.53,181.03,126560.0,180.0437,180.0437,179.0026,179.4984,126560.0
2024-11-25 10:15:00,180.96,181.63,180.95,181.07,33167.0,179.4289,180.0933,179.419,179.538,33167.0
2024-11-25 10:20:00,181.09,181.45,181.09,181.42,23158.0,179.5578,179.9148,179.5578,179.8851,23158.0
2024-11-25 10:25:00,181.42,181.97,181.24,181.97,38372.0,179.8851,180.4304,179.7066,180.4304,38372.0
2024-11-25 10:30:00,181.88,182.09,180.78,181.02,76336.0,180.3412,180.5494,179.2505,179.4884,76336.0
2024-11-25 10:35:00,181.0,181.45,180.92,181.19,23164.0,179.4686,179.9148,179.3893,179.657,23164.0
2024-11-25 10:40:00,181.14,181.78,181.14,181.7,21428.0,179.6074,180.242,179.6074,180.1627,21428.0
2024-11-25 10:45:00,181.56,181.61,181.16,181.59,19144.0,180.0239,180.0734,179.6273,180.0536,19144.0
2024-11-25 10:50:00,181.65,181.69,181.12,181.24,12608.0,180.1131,180.1528,179.5876,179.7066,12608.0
2024-11-25 10:55:00,181.12,181.16,180.8,180.95,37341.0,179.5876,179.6273,179.2703,179.419,37341.0
2024-11-25 11:00:00,180.91,181.11,180.74,181.11,7335.0,179.3794,179.5777,179.2108,179.5777,7335.0
2024-11-25 11:05:00,181.1,181.17,180.59,180.77,13253.0,179.5678,179.6372,179.0621,179.2406,13253.0
2024-11-25 11:10:00,180.73,181.11,180.72,181.02,8313.0,179.2009,179.5777,179.191,179.4884,8313.0
2024-11-25 11:15:00,181.05,181.3,180.9,181.23,39674.0,179.5182,179.7661,179.3695,179.6967,39674.0
2024-11-25 11:20:00,181.22,181.33,181.1,181.26,23584.0,179.6867,179.7958,179.5678,179.7264,23584.0
2024-11-25 11:25:00,181.24,181.29,180.91,180.91,27046.0,179.7066,179.7562,179.3794,179.3794,27046.0
2024-11-25 11:30:00,180.92,181.25,180.74,180.74,19899.0,179.3893,179.7165,179.2108,179.2108,19899.0
2024-11-25 11:35:00,180.87,180.89,180.36,180.42,59782.0,179.3397,179.3595,178.834,178.8935,59782.0
2024-11-25 11:40:00,180.42,180.6,180.33,180.38,19120.0,178.8935,179.072,178.8043,178.8539,19120.0
2024-11-25 11:45:00,180.38,180.59,180.2,180.28,27061.0,178.8539,179.0621,178.6754,178.7547,27061.0
2024-11-25 11:50:00,180.33,180.57,180.22,180.46,15454.0,178.8043,179.0422,178.6952,178.9332,15454.0
2024-11-25 11:55:00,180.46,180.61,180.24,180.25,27659.0,178.9332,179.0819,178.715,178.725,27659.0
2024-11-25 12:00:00,180.32,180.45,180.15,180.44,32723.0,178.7944,178.9233,178.6258,178.9133,32723.0
2024-11-25 12:05:00,180.46,180.58,180.22,180.23,24360.0,178.9332,179.0522,178.6952,178.7051,24360.0
2024-11-25 12:10:00,180.24,180.31,179.7,179.71,61281.0,178.715,178.7844,178.1796,178.1895,61281.0
2024-11-25 12:15:00,179.71,179.8,179.44,179.64,50168.0,178.1895,178.2788,177.9218,178.1201,50168.0
2024-11-25 12:20:00,179.6,179.6,179.22,179.22,42207.0,178.0805,178.0805,177.7037,177.7037,42207.0
2024-11-25 12:25:00,179.22,179.63,178.92,179.17,74311.0,177.7037,178.1102,177.4062,177.6541,74311.0
2024-11-25 12:30:00,179.19,179.63,179.14,179.59,78542.0,177.6739,178.1102,177.6243,178.0705,78542.0
2024-11-25 12:35:00,179.59,179.6,179.18,179.26,13486.0,178.0705,178.0805,177.664,177.7433,13486.0
2024-11-25 12:40:00,179.24,179.3,178.44,178.73,49613.0,177.7235,177.783,176.9303,177.2178,49613.0
2024-11-25 12:45:00,178.65,179.03,178.43,178.98,46889.0,177.1385,177.5153,176.9203,177.4657,46889.0
2024-11-25 12:50:00,179.1,179.57,179.09,179.54,48162.0,177.5847,178.0507,177.5748,178.021,48162.0
2024-11-25 12:55:00,179.52,179.7,179.34,179.56,26200.0,178.0011,178.1796,177.8227,178.0408,26200.0
2024-11-25 13:00:00,179.6,180.12,179.55,180.07,19540.0,178.0805,178.5961,178.0309,178.5465,19540.0
2024-11-25 13:05:00,180.07,180.28,179.96,180.1,29656.0,178.5465,178.7547,178.4374,178.5762,29656.0
2024-11-25 13:10:00,180.11,180.4,180.11,180.37,15393.0,178.5861,178.8737,178.5861,178.8439,15393.0
2024-11-25 13:15:00,180.42,180.43,180.17,180.21,33957.0,178.8935,178.9034,178.6456,178.6853,33957.0
2024-11-25 13:20:00,180.24,180.31,179.96,180.28,25823.0,178.715,178.7844,178.4374,178.7547,25823.0
2024-11-25 13:25:00,180.26,180.37,180.17,180.19,5126.0,178.7349,178.8439,178.6456,178.6655,5126.0
2024-11-25 13:30:00,180.16,180.53,180.03,180.5,19177.0,178.6357,179.0026,178.5068,178.9728,19177.0
2024-11-25 13:35:00,180.39,180.53,180.31,180.45,32495.0,178.8638,179.0026,178.7844,178.9233,32495.0
2024-11-25 13:40:00,180.49,180.56,180.17,180.27,21092.0,178.9629,179.0323,178.6456,178.7448,21092.0
2024-11-25 13:45:00,180.24,180.58,180.24,180.28,22358.0,178.715,179.0522,178.715,178.7547,22358.0
2024-11-25 13:50:00,180.34,180.4,180.18,180.19,9340.0,178.8142,178.8737,178.6555,178.6655,9340.0
2024-11-25 13:55:00,180.15,180.41,180.15,180.33,14669.0,178.6258,178.8836,178.6258,178.8043,14669.0
2024-11-25 14:00:00,180.25,180.33,180.17,180.19,6731.0,178.725,178.8043,178.6456,178.6655,6731.0
2024-11-25 14:05:00,180.16,180.4,180.04,180.32,12638.0,178.6357,178.8737,178.5167,178.7944,12638.0
2024-11-25 14:10:00,180.41,180.44,180.34,180.37,6735.0,178.8836,178.9133,178.8142,178.8439,6735.0
2024-11-25 14:15:00,180.36,180.44,180.35,180.38,8401.0,178.834,178.9133,178.8241,178.8539,8401.0
2024-11-25 14:20:00,180.37,180.37,179.6,179.93,34651.0,178.8439,178.8439,178.0805,178.4077,34651.0
2024-11-25 14:25:00,179.93,180.09,179.81,180.02,4830.0,178.4077,178.5663,178.2887,178.4969,4830.0
2024-11-25 14:30:00,180.08,180.08,179.76,179.82,7822.0,178.5564,178.5564,178.2391,178.2986,7822.0
2024-11-25 14:35:00,179.82,179.95,179.77,179.84,6434.0,178.2986,178.4275,178.249,178.3184,6434.0
2024-11-25 14:40:00,179.83,180.21,179.83,180.21,20280.0,178.3085,178.6853,178.3085,178.6853,20280.0
2024-11-25 14:45:00,180.15,180.41,180.11,180.34,7662.0,178.6258,178.8836,178.5861,178.8142,7662.0
2024-11-25 14:50:00,180.36,180.44,180.17,180.19,10992.0,178.834,178.9133,178.6456,178.6655,10992.0
2024-11-25 14:55:00,180.13,180.2,180.07,180.14,9125.0,178.606,178.6754,178.5465,178.6159,9125.0
2024-11-25 15:00:00,180.12,180.12,179.77,179.92,8244.0,178.5961,178.5961,178.249,178.3977,8244.0
2024-11-25 15:05:00,179.94,180.09,179.77,180.09,14904.0,178.4176,178.5663,178.249,178.5663,14904.0
2024-11-25 15:10:00,180.01,180.11,179.81,179.91,12277.0,178.487,178.5861,178.2887,178.3878,12277.0
2024-11-25 15:15:00,179.89,180.16,179.89,180.16,8185.0,178.368,178.6357,178.368,178.6357,8185.0
2024-11-25 15:20:00,180.15,180.15,179.9,180.05,15487.0,178.6258,178.6258,178.3779,178.5266,15487.0
2024-11-25 15:25:00,180.05,180.2,180.05,180.17,5337.0,178.5266,178.6754,178.5266,178.6456,5337.0
2024-11-25 15:30:00,180.12,180.28,180.1,180.19,17939.0,178.5961,178.7547,178.5762,178.6655,17939.0
2024-11-25 15:35:00,180.21,180.29,180.16,180.19,6454.0,178.6853,178.7646,178.6357,178.6655,6454.0
2024-11-25 15:40:00,180.17,180.38,180.11,180.14,12679.0,178.6456,178.8539,178.5861,178.6159,12679.0
2024-11-25 15:45:00,180.17,180.18,179.96,180.07,8901.0,178.6456,178.6555,178.4374,178.5465,8901.0
2024-11-25 15:50:00,179.93,180.68,179.93,180.62,84519.0,178.4077,179.1513,178.4077,179.0918,84519.0
2024-11-25 15:55:00,180.57,180.72,180.37,180.47,76593.0,179.0422,179.191,178.8439,178.9431,76593.0
2024-11-26 09:30:00,181.64,182.16,181.55,182.06,127627.0,180.1032,180.6188,180.014,180.5196,127627.0
2024-11-26 09:35:00,182.09,182.25,181.62,181.67,59491.0,180.5494,180.708,180.0834,180.1329,59491.0
2024-11-26 09:40:00,181.69,181.92,181.37,181.61,47999.0,180.1528,180.3808,179.8355,180.0734,47999.0
2024-11-26 09:45:00,181.61,182.09,181.61,182.09,18796.0,180.0734,180.5494,180.0734,180.5494,18796.0
2024-11-26 09:50:00,182.14,182.38,181.65,181.73,62083.0,180.599,180.8369,180.1131,180.1924,62083.0
2024-11-26 09:55:00,181.86,181.86,181.6,181.85,15985.0,180.3213,180.3213,180.0635,180.3114,15985.0
2024-11-26 10:00:00,181.86,182.18,181.12,181.61,42786.0,180.3213,180.6386,179.5876,180.0734,42786.0
2024-11-26 10:05:00,181.62,181.63,181.34,181.41,26591.0,180.0834,180.0933,179.8057,179.8751,26591.0
2024-11-26 10:10:00,181.28,181.67,181.13,181.59,24860.0,179.7462,180.1329,179.5975,180.0536,24860.0
2024-11-26 10:15:00,181.54,181.62,181.04,181.11,22025.0,180.004,180.0834,179.5083,179.5777,22025.0
2024-11-26 10:20:00,181.2,181.55,181.08,181.35,24638.0,179.6669,180.014,179.5479,179.8156,24638.0
2024-11-26 10:25:00,181.18,181.74,180.97,181.61,31554.0,179.6471,180.2023,179.4389,180.0734,31554.0
2024-11-26 10:30:00,181.55,181.77,181.25,181.25,26679.0,180.014,180.2321,179.7165,179.7165,26679.0
2024-11-26 10:35:00,181.23,181.62,181.11,181.62,13319.0,179.6967,180.0834,179.5777,180.0834,13319.0
2024-11-26 10:40:00,181.52,182.12,181.36,182.09,43699.0,179.9842,180.5791,179.8256,180.5494,43699.0
2024-11-26 10:45:00,182.0,182.09,181.65,181.83,9843.0,180.4601,180.5494,180.1131,180.2916,9843.0
2024-11-26 10:50:00,181.85,181.93,181.61,181.92,11602.0,180.3114,180.3907,180.0734,180.3808,11602.0
2024-11-26 10:55:00,181.85,182.17,181.82,181.87,11497.0,180.3114,180.6287,180.2817,180.3312,11497.0
2024-11-26 11:00:00,181.94,182.33,181.94,182.24,26710.0,180.4007,180.7874,180.4007,180.6981,26710.0
2024-11-26 11:05:00,182.22,182.24,181.98,181.98,14722.0,180.6783,180.6981,180.4403,180.4403,14722.0
2024-11-26 11:10:00,182.05,182.09,181.72,181.73,19815.0,180.5097,180.5494,180.1825,180.1924,19815.0
2024-11-26 11:15:00,181.94,181.96,181.72,181.95,11396.0,180.4007,180.4205,180.1825,180.4106,11396.0
2024-11-26 11:20:00,181.99,182.35,181.98,182.15,16670.0,180.4502,180.8072,180.4403,180.6089,16670.0
2024-11-26 11:25:00,182.18,182.33,182.07,182.31,19273.0,180.6386,180.7874,180.5296,180.7675,19273.0
2024-11-26 11:30:00,182.36,182.47,182.25,182.35,32397.0,180.8171,180.9262,180.708,180.8072,32397.0
2024-11-26 11:35:00,182.37,182.57,182.29,182.55,25190.0,180.827,181.0253,180.7477,181.0055,25190.0
2024-11-26 11:40:00,182.51,182.55,182.19,182.32,23042.0,180.9658,181.0055,180.6485,180.7774,23042.0
2024-11-26 11:45:00,182.4,182.43,182.16,182.21,12537.0,180.8568,180.8865,180.6188,180.6684,12537.0
2024-11-26 11:50:00,182.29,182.58,182.29,182.53,15707.0,180.7477,181.0352,180.7477,180.9857,15707.0
2024-11-26 11:55:00,182.56,182.6,182.32,182.47,14634.0,181.0154,181.0551,180.7774,180.9262,14634.0
2024-11-26 12:00:00,182.5,182.5,182.07,182.2,7832.0,180.9559,180.9559,180.5296,180.6585,7832.0
2024-11-26 12:05:00,182.18,182.37,181.96,182.27,15520.0,180.6386,180.827,180.4205,180.7279,15520.0
2024-11-26 12:10:00,182.33,182.34,182.05,182.06,10206.0,180.7874,180.7973,180.5097,180.5196,10206.0
2024-11-26 12:15:00,182.03,182.12,181.97,182.07,3330.0,180.4899,180.5791,180.4304,180.5296,3330.0
2024-11-26 12:20:00,182.08,182.12,182.02,182.02,6261.0,180.5395,180.5791,180.48,180.48,6261.0
2024-11-26 12:25:00,181.9,182.11,181.89,182.1,17569.0,180.361,180.5692,180.3511,180.5593,17569.0
2024-11-26 12:30:00,182.2,182.38,182.17,182.38,13533.0,180.6585,180.8369,180.6287,180.8369,13533.0
2024-11-26 12:35:00,182.39,182.42,182.3,182.34,7765.0,180.8468,180.8766,180.7576,180.7973,7765.0
2024-11-26 12:40:00,182.48,182.6,182.39,182.53,17593.0,180.9361,181.0551,180.8468,180.9857,17593.0
2024-11-26 12:45:00,182.54,182.57,182.47,182.51,4946.0,180.9956,181.0253,180.9262,180.9658,4946.0
2024-11-26 12:50:00,182.51,182.69,182.5,182.67,16126.0,180.9658,181.1443,180.9559,181.1245,16126.0
2024-11-26 12:55:00,182.65,182.81,182.62,182.79,16361.0,181.1046,181.2633,181.0749,181.2435,16361.0
2024-11-26 13:00:00,182.77,182.81,182.66,182.76,27688.0,181.2236,181.2633,181.1146,181.2137,27688.0
2024-11-26 13:05:00,182.73,182.85,182.65,182.66,15543.0,181.184,181.303,181.1046,181.1146,15543.0
2024-11-26 13:10:00,182.68,182.68,182.46,182.64,15201.0,181.1344,181.1344,180.9163,181.0947,15201.0
2024-11-26 13:15:00,182.69,182.77,182.4,182.57,5551.0,181.1443,181.2236,180.8568,181.0253,5551.0
2024-11-26 13:20:00,182.46,182.73,182.37,182.71,10158.0,180.9163,181.184,180.827,181.1641,10158.0
2024-11-26 13:25:00,182.65,182.74,182.58,182.62,5117.0,181.1046,181.1939,181.0352,181.0749,5117.0
2024-11-26 13:30:00,182.59,182.73,182.59,182.73,3929.0,181.0452,181.184,181.0452,181.184,3929.0
2024-11-26 13:35:00,182.67,182.67,182.48,182.54,4425.0,181.1245,181.1245,180.9361,180.9956,4425.0
2024-11-26 13:40:00,182.56,182.86,182.56,182.86,4855.0,181.0154,181.3129,181.0154,181.3129,4855.0
2024-11-26 13:45:00,182.83,182.86,182.72,182.75,6964.0,181.2831,181.3129,181.1741,181.2038,6964.0
2024-11-26 13:50:00,182.8,182.8,182.74,182.8,9291.0,181.2534,181.2534,181.1939,181.2534,9291.0
2024-11-26 13:55:00,182.74,182.88,182.71,182.82,15618.0,181.1939,181.3327,181.1641,181.2732,15618.0
2024-11-26 14:00:00,182.83,183.07,182.77,183.04,31564.0,181.2831,181.5211,181.2236,181.4913,31564.0
2024-11-26 14:05:00,183.09,183.09,182.52,182.59,26205.0,181.5409,181.5409,180.9757,181.0452,26205.0
2024-11-26 14:10:00,182.49,182.8,182.49,182.54,4728.0,180.946,181.2534,180.946,180.9956,4728.0
2024-11-26 14:15:00,182.59,182.59,182.01,182.13,21610.0,181.0452,181.0452,180.4701,180.589,21610.0
2024-11-26 14:20:00,182.18,182.38,182.05,182.06,22574.0,180.6386,180.8369,180.5097,180.5196,22574.0
2024-11-26 14:25:00,182.1,182.46,182.06,182.46,11486.0,180.5593,180.9163,180.5196,180.9163,11486.0
2024-11-26 14:30:00,182.33,182.75,182.28,182.75,9005.0,180.7874,181.2038,180.7378,181.2038,9005.0
2024-11-26 14:35:00,182.66,182.82,182.53,182.75,11062.0,181.1146,181.2732,180.9857,181.2038,11062.0
2024-11-26 14:40:00,182.64,182.9,182.58,182.78,9587.0,181.0947,181.3525,181.0352,181.2335,9587.0
2024-11-26 14:45:00,182.73,182.85,182.6,182.82,3565.0,181.184,181.303,181.0551,181.2732,3565.0
2024-11-26 14:50:00,182.81,182.85,182.71,182.75,5435.0,181.2633,181.303,181.1641,181.2038,5435.0
2024-11-26 14:55:00,182.71,182.75,182.67,182.73,2266.0,181.1641,181.2038,181.1245,181.184,2266.0
2024-11-26 15:00:00,182.68,182.94,182.68,182.93,10330.0,181.1344,181.3922,181.1344,181.3823,10330.0
2024-11-26 15:05:00,182.92,183.01,182.87,182.94,42002.0,181.3724,181.4616,181.3228,181.3922,42002.0
2024-11-26 15:10:00,182.97,183.1,182.9,182.92,13436.0,181.4219,181.5508,181.3525,181.3724,13436.0
2024-11-26 15:15:00,182.96,183.1,182.93,182.99,9011.0,181.412,181.5508,181.3823,181.4418,9011.0
2024-11-26 15:20:00,182.9,183.05,182.88,183.05,7807.0,181.3525,181.5013,181.3327,181.5013,7807.0
2024-11-26 15:25:00,183.05,183.13,182.97,183.05,7850.0,181.5013,181.5806,181.4219,181.5013,7850.0
2024-11-26 15:30:00,183.05,183.23,182.96,183.09,18328.0,181.5013,181.6797,181.412,181.5409,18328.0
2024-11-26 15:35:00,183.09,183.14,183.01,183.12,9368.0,181.5409,181.5905,181.4616,181.5707,9368.0
2024-11-26 15:40:00,183.13,183.38,183.07,183.34,36367.0,181.5806,181.8285,181.5211,181.7888,36367.0
2024-11-26 15:45:00,183.36,183.77,183.32,183.73,54285.0,181.8086,182.2152,181.769,182.1755,54285.0
2024-11-26 15:50:00,183.74,183.93,183.43,183.59,83515.0,182.1854,182.3738,181.878,182.0367,83515.0
2024-11-26 15:55:00,183.6,183.78,183.35,183.38,67617.0,182.0466,182.2251,181.7987,181.8285,67617.0
2024-11-27 09:30:00,183.01,183.45,182.52,183.06,121910.0,181.4616,181.8979,180.9757,181.5112,121910.0
2024-11-27 09:35:00,183.07,183.08,182.56,182.75,25285.0,181.5211,181.531,181.0154,181.2038,25285.0
2024-11-27 09:40:00,182.8,183.2,182.79,183.11,10528.0,181.2534,181.65,181.2435,181.5608,10528.0
2024-11-27 09:45:00,183.04,183.35,183.0,183.04,21461.0,181.4913,181.7987,181.4517,181.4913,21461.0
2024-11-27 09:50:00,183.08,183.08,182.64,182.8,21514.0,181.531,181.531,181.0947,181.2534,21514.0
2024-11-27 09:55:00,182.67,182.96,182.67,182.9,5964.0,181.1245,181.412,181.1245,181.3525,5964.0
2024-11-27 10:00:00,182.8,182.85,182.5,182.77,38652.0,181.2534,181.303,180.9559,181.2236,38652.0
2024-11-27 10:05:00,182.74,182.89,182.64,182.7,42674.0,181.1939,181.3426,181.0947,181.1542,42674.0
2024-11-27 10:10:00,182.65,182.79,182.39,182.44,44049.0,181.1046,181.2435,180.8468,180.8964,44049.0
2024-11-27 10:15:00,182.44,182.56,182.2,182.45,44389.0,180.8964,181.0154,180.6585,180.9063,44389.0
2024-11-27 10:20:00,182.49,182.5,182.2,182.29,73489.0,180.946,180.9559,180.6585,180.7477,73489.0
2024-11-27 10:25:00,182.27,182.37,181.88,181.99,57088.0,180.7279,180.827,180.3412,180.4502,57088.0
2024-11-27 10:30:00,181.95,182.12,181.87,181.87,35943.0,180.4106,180.5791,180.3312,180.3312,35943.0
2024-11-27 10:35:00,181.85,182.0,181.25,181.41,30692.0,180.3114,180.4601,179.7165,179.8751,30692.0
2024-11-27 10:40:00,181.4,182.19,181.36,182.15,58433.0,179.8652,180.6485,179.8256,180.6089,58433.0
2024-11-27 10:45:00,182.16,182.21,181.73,181.76,45084.0,180.6188,180.6684,180.1924,180.2222,45084.0
2024-11-27 10:50:00,181.7,181.83,181.47,181.73,20451.0,180.1627,180.2916,179.9346,180.1924,20451.0
2024-11-27 10:55:00,181.62,181.84,181.49,181.54,20614.0,180.0834,180.3015,179.9545,180.004,20614.0
2024-11-27 11:00:00,181.52,181.56,180.95,181.2,83445.0,179.9842,180.0239,179.419,179.6669,83445.0
2024-11-27 11:05:00,181.11,181.54,181.1,181.52,16818.0,179.5777,180.004,179.5678,179.9842,16818.0
2024-11-27 11:10:00,181.48,181.48,181.04,181.28,15073.0,179.9445,179.9445,179.5083,179.7462,15073.0
2024-11-27 11:15:00,181.31,181.33,181.09,181.2,30387.0,179.776,179.7958,179.5578,179.6669,30387.0
2024-11-27 11:20:00,181.2,181.4,181.2,181.2,31508.0,179.6669,179.8652,179.6669,179.6669,31508.0
2024-11-27 11:25:00,181.2,181.31,181.05,181.2,24967.0,179.6669,179.776,179.5182,179.6669,24967.0
2024-11-27 11:30:00,181.13,181.41,181.01,181.37,24009.0,179.5975,179.8751,179.4785,179.8355,24009.0
2024-11-27 11:35:00,181.35,181.76,181.34,181.55,23879.0,179.8156,180.2222,179.8057,180.014,23879.0
2024-11-27 11:40:00,181.7,181.78,181.11,181.16,23264.0,180.1627,180.242,179.5777,179.6273,23264.0
2024-11-27 11:45:00,181.15,181.29,180.77,180.89,31484.0,179.6173,179.7562,179.2406,179.3595,31484.0
2024-11-27 11:50:00,180.86,181.03,180.78,180.92,54199.0,179.3298,179.4984,179.2505,179.3893,54199.0
2024-11-27 11:55:00,180.87,181.03,180.79,180.86,36051.0,179.3397,179.4984,179.2604,179.3298,36051.0
2024-11-27 12:00:00,180.81,180.92,180.46,180.57,37878.0,179.2802,179.3893,178.9332,179.0422,37878.0
2024-11-27 12:05:00,180.6,180.75,180.08,180.33,42446.0,179.072,179.2207,178.5564,178.8043,42446.0
2024-11-27 12:10:00,180.37,180.8,180.34,180.7,31330.0,178.8439,179.2703,178.8142,179.1711,31330.0
2024-11-27 12:15:00,180.68,180.75,180.55,180.74,14692.0,179.1513,179.2207,179.0224,179.2108,14692.0
2024-11-27 12:20:00,180.81,180.94,180.66,180.66,6093.0,179.2802,179.4091,179.1315,179.1315,6093.0
2024-11-27 12:25:00,180.64,181.0,180.64,180.91,11217.0,179.1117,179.4686,179.1117,179.3794,11217.0
2024-11-27 12:30:00,180.92,180.92,180.52,180.78,12653.0,179.3893,179.3893,178.9927,179.2505,12653.0
2024-11-27 12:35:00,180.78,180.84,180.58,180.67,4027.0,179.2505,179.31,179.0522,179.1414,4027.0
2024-11-27 12:40:00,180.65,180.8,180.65,180.67,9056.0,179.1216,179.2703,179.1216,179.1414,9056.0
2024-11-27 12:45:00,180.7,180.91,180.61,180.8,11819.0,179.1711,179.3794,179.0819,179.2703,11819.0
2024-11-27 12:50:00,180.84,181.1,180.84,180.99,27858.0,179.31,179.5678,179.31,179.4587,27858.0
2024-11-27 12:55:00,180.89,181.11,180.87,181.09,10930.0,179.3595,179.5777,179.3397,179.5578,10930.0
2024-11-27 13:00:00,181.04,181.07,180.91,181.04,6784.0,179.5083,179.538,179.3794,179.5083,6784.0
2024-11-27 13:05:00,181.03,181.17,181.03,181.17,15851.0,179.4984,179.6372,179.4984,179.6372,15851.0
2024-11-27 13:10:00,181.17,181.31,181.13,181.25,19242.0,179.6372,179.776,179.5975,179.7165,19242.0
2024-11-27 13:15:00,181.43,181.51,181.25,181.51,17023.0,179.895,179.9743,179.7165,179.9743,17023.0
2024-11-27 13:20:00,181.5,181.5,181.23,181.29,6077.0,179.9644,179.9644,179.6967,179.7562,6077.0
2024-11-27 13:25:00,181.32,181.41,181.07,181.18,8323.0,179.7859,179.8751,179.538,179.6471,8323.0
2024-11-27 13:30:00,181.12,181.44,181.06,181.41,5048.0,179.5876,179.9049,179.5281,179.8751,5048.0
2024-11-27 13:35:00,181.47,181.69,181.45,181.53,20551.0,179.9346,180.1528,179.9148,179.9941,20551.0
2024-11-27 13:40:00,181.57,181.61,181.41,181.46,7549.0,180.0338,180.0734,179.8751,179.9247,7549.0
2024-11-27 13:45:00,181.57,181.59,181.34,181.46,53755.0,180.0338,180.0536,179.8057,179.9247,53755.0
2024-11-27 13:50:00,181.44,181.69,181.39,181.67,10385.0,179.9049,180.1528,179.8553,180.1329,10385.0
2024-11-27 13:55:00,181.65,181.75,181.59,181.6,17052.0,180.1131,180.2123,180.0536,180.0635,17052.0
2024-11-27 14:00:00,181.58,181.67,181.49,181.66,16760.0,180.0437,180.1329,179.9545,180.123,16760.0
2024-11-27 14:05:00,181.63,181.7,181.6,181.7,13538.0,180.0933,180.1627,180.0635,180.1627,13538.0
2024-11-27 14:10:00,181.58,181.7,181.57,181.7,9095.0,180.0437,180.1627,180.0338,180.1627,9095.0
2024-11-27 14:15:00,181.72,181.72,181.5,181.5,18310.0,180.1825,180.1825,179.9644,179.9644,18310.0
2024-11-27 14:20:00,181.55,181.63,181.4,181.63,15549.0,180.014,180.0933,179.8652,180.0933,15549.0
2024-11-27 14:25:00,181.63,181.7,181.34,181.4,6935.0,180.0933,180.1627,179.8057,179.8652,6935.0
2024-11-27 14:30:00,181.39,181.46,181.35,181.42,10726.0,179.8553,179.9247,179.8156,179.8851,10726.0
2024-11-27 14:35:00,181.3,181.48,181.13,181.38,9758.0,179.7661,179.9445,179.5975,179.8454,9758.0
2024-11-27 14:40:00,181.4,181.66,181.39,181.61,7179.0,179.8652,180.123,179.8553,180.0734,7179.0
2024-11-27 14:45:00,181.58,181.73,181.51,181.69,8472.0,180.0437,180.1924,179.9743,180.1528,8472.0
2024-11-27 14:50:00,181.61,181.71,181.6,181.66,1375.0,180.0734,180.1726,180.0635,180.123,1375.0
2024-11-27 14:55:00,181.56,181.59,181.4,181.4,4592.0,180.0239,180.0536,179.8652,179.8652,4592.0
2024-11-27 15:00:00,181.44,181.58,181.3,181.53,7364.0,179.9049,180.0437,179.7661,179.9941,7364.0
2024-11-27 15:05:00,181.52,181.65,181.44,181.59,133083.0,179.9842,180.1131,179.9049,180.0536,133083.0
2024-11-27 15:10:00,181.56,181.57,181.33,181.33,8053.0,180.0239,180.0338,179.7958,179.7958,8053.0
2024-11-27 15:15:00,181.39,181.48,181.24,181.25,2702.0,179.8553,179.9445,179.7066,179.7165,2702.0
2024-11-27 15:20:00,181.23,181.36,181.06,181.18,23741.0,179.6967,179.8256,179.5281,179.6471,23741.0
2024-11-27 15:25:00,181.19,181.27,181.03,181.27,8608.0,179.657,179.7363,179.4984,179.7363,8608.0
2024-11-27 15:30:00,181.26,181.28,181.04,181.24,6610.0,179.7264,179.7462,179.5083,179.7066,6610.0
2024-11-27 15:35:00,181.13,181.25,181.12,181.17,30071.0,179.5975,179.7165,179.5876,179.6372,30071.0
2024-11-27 15:40:00,181.15,181.15,180.68,181.09,46042.0,179.6173,179.6173,179.1513,179.5578,46042.0
2024-11-27 15:45:00,181.09,181.55,181.08,181.51,26915.0,179.5578,180.014,179.5479,179.9743,26915.0
2024-11-27 15:50:00,181.42,181.62,181.18,181.29,37282.0,179.8851,180.0834,179.6471,179.7562,37282.0
2024-11-27 15:55:00,181.33,181.44,181.19,181.4,56278.0,179.7958,179.9049,179.657,179.8652,56278.0
2024-11-29 09:30:00,182.09,182.48,181.89,182.31,53056.0,180.5494,180.9361,180.3511,180.7675,53056.0
2024-11-29 09:35:00,182.24,182.72,182.24,182.69,26919.0,180.6981,181.1741,180.6981,181.1443,26919.0
2024-11-29 09:40:00,182.63,182.71,182.4,182.71,53829.0,181.0848,181.1641,180.8568,181.1641,53829.0
2024-11-29 09:45:00,182.69,182.9,182.49,182.54,29688.0,181.1443,181.3525,180.946,180.9956,29688.0
2024-11-29 09:50:00,182.58,182.91,182.58,182.88,17488.0,181.0352,181.3624,181.0352,181.3327,17488.0
2024-11-29 09:55:00,182.92,183.07,182.6,183.04,45889.0,181.3724,181.5211,181.0551,181.4913,45889.0
2024-11-29 10:00:00,183.1,183.39,183.08,183.28,18668.0,181.5508,181.8384,181.531,181.7293,18668.0
2024-11-29 10:05:00,183.33,183.7,183.33,183.54,25734.0,181.7789,182.1458,181.7789,181.9871,25734.0
2024-11-29 10:10:00,183.6,183.9,183.6,183.82,29236.0,182.0466,182.3441,182.0466,182.2647,29236.0
2024-11-29 10:15:00,183.83,183.96,183.75,183.84,29067.0,182.2747,182.4036,182.1953,182.2846,29067.0
2024-11-29 10:20:00,183.81,183.83,183.6,183.76,29281.0,182.2548,182.2747,182.0466,182.2053,29281.0
2024-11-29 10:25:00,183.79,183.79,183.53,183.7,18825.0,182.235,182.235,181.9772,182.1458,18825.0
2024-11-29 10:30:00,183.74,183.91,183.72,183.89,17886.0,182.1854,182.354,182.1656,182.3342,17886.0
2024-11-29 10:35:00,183.9,184.12,183.76,184.02,34409.0,182.3441,182.5622,182.2053,182.4631,34409.0
2024-11-29 10:40:00,184.02,184.12,183.9,183.9,18009.0,182.4631,182.5622,182.3441,182.3441,18009.0
2024-11-29 10:45:00,183.91,183.96,183.71,183.73,24538.0,182.354,182.4036,182.1557,182.1755,24538.0
2024-11-29 10:50:00,183.79,183.93,183.71,183.9,8400.0,182.235,182.3738,182.1557,182.3441,8400.0
2024-11-29 10:55:00,183.96,184.08,183.96,184.07,29331.0,182.4036,182.5225,182.4036,182.5126,29331.0
2024-11-29 11:00:00,184.1,184.28,184.08,184.14,44666.0,182.5424,182.7209,182.5225,182.582,44666.0
2024-11-29 11:05:00,184.15,184.39,184.07,184.29,19039.0,182.592,182.8299,182.5126,182.7308,19039.0
2024-11-29 11:10:00,184.26,184.45,184.24,184.45,19102.0,182.701,182.8894,182.6812,182.8894,19102.0
2024-11-29 11:15:00,184.4,184.6,184.33,184.35,17638.0,182.8398,183.0381,182.7704,182.7903,17638.0
2024-11-29 11:20:00,184.36,184.57,184.36,184.55,6094.0,182.8002,183.0084,182.8002,182.9886,6094.0
2024-11-29 11:25:00,184.55,184.56,184.43,184.5,10647.0,182.9886,182.9985,182.8696,182.939,10647.0
2024-11-29 11:30:00,184.56,184.56,184.42,184.42,8489.0,182.9985,182.9985,182.8597,182.8597,8489.0
2024-11-29 11:35:00,184.45,184.49,184.3,184.36,11618.0,182.8894,182.9291,182.7407,182.8002,11618.0
2024-11-29 11:40:00,184.41,184.62,184.41,184.62,10002.0,182.8498,183.058,182.8498,183.058,10002.0
2024-11-29 11:45:00,184.66,184.85,184.63,184.82,16490.0,183.0976,183.286,183.0679,183.2563,16490.0
2024-11-29 11:50:00,184.81,185.05,184.8,184.99,87392.0,183.2464,183.4843,183.2365,183.4248,87392.0
2024-11-29 11:55:00,184.97,184.97,184.79,184.85,25522.0,183.405,183.405,183.2265,183.286,25522.0
2024-11-29 12:00:00,184.88,185.0,184.78,185.0,11412.0,183.3158,183.4348,183.2166,183.4348,11412.0
2024-11-29 12:05:00,184.97,185.3,184.95,185.17,43388.0,183.405,183.7322,183.3852,183.6033,43388.0
2024-11-29 12:10:00,185.16,185.18,185.01,185.11,22496.0,183.5934,183.6132,183.4447,183.5438,22496.0
2024-11-29 12:15:00,185.09,185.36,185.05,185.32,14158.0,183.524,183.7917,183.4843,183.7521,14158.0
2024-11-29 12:20:00,185.32,185.33,184.93,184.95,14569.0,183.7521,183.762,183.3654,183.3852,14569.0
2024-11-29 12:25:00,184.99,185.16,184.89,184.95,17372.0,183.4248,183.5934,183.3257,183.3852,17372.0
2024-11-29 12:30:00,184.97,185.34,184.97,185.34,13614.0,183.405,183.7719,183.405,183.7719,13614.0
2024-11-29 12:35:00,185.35,185.44,185.25,185.25,17037.0,183.7818,183.871,183.6826,183.6826,17037.0
2024-11-29 12:40:00,185.34,185.35,185.19,185.28,16467.0,183.7719,183.7818,183.6232,183.7124,16467.0
2024-11-29 12:45:00,185.25,185.36,185.21,185.32,30615.0,183.6826,183.7917,183.643,183.7521,30615.0
2024-11-29 12:50:00,185.3,185.43,184.96,185.0,49603.0,183.7322,183.8611,183.3951,183.4348,49603.0
2024-11-29 12:55:00,185.05,185.05,184.52,184.63,82318.0,183.4843,183.4843,182.9588,183.0679,82318.0
2024-12-02 09:30:00,185.08,185.7,184.94,185.5,179669.0,183.5141,184.1288,183.3753,183.9305,179669.0
2024-12-02 09:35:00,185.43,185.5,185.07,185.11,28772.0,183.8611,183.9305,183.5042,183.5438,28772.0
2024-12-02 09:40:00,185.16,185.29,184.82,185.02,56593.0,183.5934,183.7223,183.2563,183.4546,56593.0
2024-12-02 09:45:00,185.01,185.34,184.99,185.23,17038.0,183.4447,183.7719,183.4248,183.6628,17038.0
2024-12-02 09:50:00,185.27,185.36,184.9,185.01,25025.0,183.7025,183.7917,183.3356,183.4447,25025.0
2024-12-02 09:55:00,184.99,184.99,184.63,184.96,32241.0,183.4248,183.4248,183.0679,183.3951,32241.0
2024-12-02 10:00:00,185.0,185.3,184.88,184.93,15640.0,183.4348,183.7322,183.3158,183.3654,15640.0
2024-12-02 10:05:00,184.95,185.16,184.86,184.93,60850.0,183.3852,183.5934,183.2959,183.3654,60850.0
2024-12-02 10:10:00,184.9,185.21,184.87,185.14,28252.0,183.3356,183.643,183.3059,183.5736,28252.0
2024-12-02 10:15:00,185.14,185.25,184.92,184.96,21465.0,183.5736,183.6826,183.3554,183.3951,21465.0
2024-12-02 10:20:00,184.92,185.1,184.87,185.09,13602.0,183.3554,183.5339,183.3059,183.524,13602.0
2024-12-02 10:25:00,185.17,185.36,185.13,185.3,33774.0,183.6033,183.7917,183.5637,183.7322,33774.0
2024-12-02 10:30:00,185.33,185.53,185.18,185.5,19927.0,183.762,183.9603,183.6132,183.9305,19927.0
2024-12-02 10:35:00,185.51,185.63,185.23,185.48,13410.0,183.9404,184.0594,183.6628,183.9107,13410.0
2024-12-02 10:40:00,185.5,185.61,185.41,185.42,16211.0,183.9305,184.0396,183.8413,183.8512,16211.0
2024-12-02 10:45:00,185.41,185.52,185.34,185.52,8296.0,183.8413,183.9504,183.7719,183.9504,8296.0
2024-12-02 10:50:00,185.5,185.52,184.97,185.15,42295.0,183.9305,183.9504,183.405,183.5835,42295.0
2024-12-02 10:55:00,185.09,185.09,184.63,184.85,34803.0,183.524,183.524,183.0679,183.286,34803.0
2024-12-02 11:00:00,184.84,184.91,184.66,184.7,14235.0,183.2761,183.3455,183.0976,183.1373,14235.0
2024-12-02 11:05:00,184.75,185.33,184.71,185.33,24628.0,183.1869,183.762,183.1472,183.762,24628.0
2024-12-02 11:10:00,185.37,185.4,185.16,185.25,7374.0,183.8016,183.8314,183.5934,183.6826,7374.0
2024-12-02 11:15:00,185.27,185.42,185.26,185.42,13133.0,183.7025,183.8512,183.6926,183.8512,13133.0
2024-12-02 11:20:00,185.39,185.39,185.12,185.19,13130.0,183.8215,183.8215,183.5537,183.6232,13130.0
2024-12-02 11:25:00,185.18,185.4,185.16,185.35,16735.0,183.6132,183.8314,183.5934,183.7818,16735.0
2024-12-02 11:30:00,185.41,185.44,185.35,185.43,11581.0,183.8413,183.871,183.7818,183.8611,11581.0
2024-12-02 11:35:00,185.41,185.62,185.38,185.59,10715.0,183.8413,184.0495,183.8115,184.0198,10715.0
2024-12-02 11:40:00,185.57,185.78,185.57,185.65,43925.0,183.9999,184.2082,183.9999,184.0793,43925.0
2024-12-02 11:45:00,185.66,185.83,185.64,185.82,14648.0,184.0892,184.2577,184.0693,184.2478,14648.0
2024-12-02 11:50:00,185.84,185.89,185.53,185.62,18221.0,184.2677,184.3172,183.9603,184.0495,18221.0
2024-12-02 11:55:00,185.62,185.75,185.5,185.69,14379.0,184.0495,184.1784,183.9305,184.1189,14379.0
2024-12-02 12:00:00,185.77,185.94,185.75,185.91,9451.0,184.1982,184.3668,184.1784,184.3371,9451.0
2024-12-02 12:05:00,185.9,185.99,185.81,185.99,24534.0,184.3271,184.4164,184.2379,184.4164,24534.0
2024-12-02 12:10:00,185.96,185.96,185.84,185.93,3147.0,184.3866,184.3866,184.2677,184.3569,3147.0
2024-12-02 12:15:00,185.96,185.96,185.83,185.83,5743.0,184.3866,184.3866,184.2577,184.2577,5743.0
2024-12-02 12:20:00,185.85,186.0,185.81,185.97,4369.0,184.2776,184.4263,184.2379,184.3966,4369.0
2024-12-02 12:25:00,185.95,185.95,185.55,185.59,27781.0,184.3767,184.3767,183.9801,184.0198,27781.0
2024-12-02 12:30:00,185.58,185.73,185.5,185.65,6061.0,184.0099,184.1586,183.9305,184.0793,6061.0
2024-12-02 12:35:00,185.73,185.78,185.64,185.65,9812.0,184.1586,184.2082,184.0693,184.0793,9812.0
2024-12-02 12:40:00,185.67,185.77,185.62,185.77,1232.0,184.0991,184.1982,184.0495,184.1982,1232.0
2024-12-02 12:45:00,185.8,185.87,185.76,185.77,7914.0,184.228,184.2974,184.1883,184.1982,7914.0
2024-12-02 12:50:00,185.8,185.88,185.76,185.83,15433.0,184.228,184.3073,184.1883,184.2577,15433.0
2024-12-02 12:55:00,185.81,185.85,185.62,185.65,4076.0,184.2379,184.2776,184.0495,184.0793,4076.0
2024-12-02 13:00:00,185.62,185.7,185.49,185.69,7964.0,184.0495,184.1288,183.9206,184.1189,7964.0
2024-12-02 13:05:00,185.7,185.71,185.58,185.62,7240.0,184.1288,184.1388,184.0099,184.0495,7240.0
2024-12-02 13:10:00,185.6,185.72,185.54,185.65,4543.0,184.0297,184.1487,183.9702,184.0793,4543.0
2024-12-02 13:15:00,185.64,185.65,185.48,185.61,11799.0,184.0693,184.0793,183.9107,184.0396,11799.0
2024-12-02 13:20:00,185.62,185.85,185.62,185.8,9067.0,184.0495,184.2776,184.0495,184.228,9067.0
2024-12-02 13:25:00,185.81,185.92,185.75,185.75,6597.0,184.2379,184.347,184.1784,184.1784,6597.0
2024-12-02 13:30:00,185.73,185.79,185.48,185.6,10971.0,184.1586,184.2181,183.9107,184.0297,10971.0
2024-12-02 13:35:00,185.62,185.78,185.5,185.75,6218.0,184.0495,184.2082,183.9305,184.1784,6218.0
2024-12-02 13:40:00,185.8,185.82,185.67,185.67,6243.0,184.228,184.2478,184.0991,184.0991,6243.0
2024-12-02 13:45:00,185.71,185.85,185.71,185.82,3232.0,184.1388,184.2776,184.1388,184.2478,3232.0
2024-12-02 13:50:00,185.8,185.83,185.74,185.75,3365.0,184.228,184.2577,184.1685,184.1784,3365.0
2024-12-02 13:55:00,185.82,185.87,185.8,185.82,7712.0,184.2478,184.2974,184.228,184.2478,7712.0
2024-12-02 14:00:00,185.78,185.78,185.6,185.69,4268.0,184.2082,184.2082,184.0297,184.1189,4268.0
2024-12-02 14:05:00,185.66,185.67,185.54,185.65,3287.0,184.0892,184.0991,183.9702,184.0793,3287.0
2024-12-02 14:10:00,185.61,185.62,185.23,185.26,50713.0,184.0396,184.0495,183.6628,183.6926,50713.0
2024-12-02 14:15:00,185.32,185.42,185.2,185.32,10559.0,183.7521,183.8512,183.6331,183.7521,10559.0
2024-12-02 14:20:00,185.3,185.36,185.2,185.35,16816.0,183.7322,183.7917,183.6331,183.7818,16816.0
2024-12-02 14:25:00,185.35,185.56,185.26,185.47,24778.0,183.7818,183.99,183.6926,183.9008,24778.0
2024-12-02 14:30:00,185.5,185.75,185.49,185.58,12046.0,183.9305,184.1784,183.9206,184.0099,12046.0
2024-12-02 14:35:00,185.66,185.76,185.65,185.74,7024.0,184.0892,184.1883,184.0793,184.1685,7024.0
2024-12-02 14:40:00,185.69,185.79,185.66,185.75,13172.0,184.1189,184.2181,184.0892,184.1784,13172.0
2024-12-02 14:45:00,185.75,185.79,185.68,185.68,8179.0,184.1784,184.2181,184.109,184.109,8179.0
2024-12-02 14:50:00,185.71,185.8,185.67,185.8,6551.0,184.1388,184.228,184.0991,184.228,6551.0
2024-12-02 14:55:00,185.78,186.0,185.77,185.99,35672.0,184.2082,184.4263,184.1982,184.4164,35672.0
2024-12-02 15:00:00,185.91,185.91,185.77,185.77,4744.0,184.3371,184.3371,184.1982,184.1982,4744.0
2024-12-02 15:05:00,185.81,185.9,185.73,185.82,21767.0,184.2379,184.3271,184.1586,184.2478,21767.0
2024-12-02 15:10:00,185.81,186.07,185.81,185.97,14340.0,184.2379,184.4957,184.2379,184.3966,14340.0
2024-12-02 15:15:00,185.96,186.21,185.95,186.0,22583.0,184.3866,184.6345,184.3767,184.4263,22583.0
2024-12-02 15:20:00,186.03,186.15,186.03,186.05,5616.0,184.456,184.575,184.456,184.4759,5616.0
2024-12-02 15:25:00,186.07,186.3,186.05,186.29,14851.0,184.4957,184.7238,184.4759,184.7138,14851.0
2024-12-02 15:30:00,186.26,186.27,186.08,186.18,16551.0,184.6841,184.694,184.5056,184.6048,16551.0
2024-12-02 15:35:00,186.16,186.17,186.01,186.05,3701.0,184.5849,184.5949,184.4362,184.4759,3701.0
2024-12-02 15:40:00,186.07,186.09,185.59,185.78,47598.0,184.4957,184.5155,184.0198,184.2082,47598.0
2024-12-02 15:45:00,185.77,185.81,185.58,185.76,15383.0,184.1982,184.2379,184.0099,184.1883,15383.0
2024-12-02 15:50:00,185.73,185.96,185.53,185.7,65279.0,184.1586,184.3866,183.9603,184.1288,65279.0
2024-12-02 15:55:00,185.76,185.88,185.53,185.72,118938.0,184.1883,184.3073,183.9603,184.1487,118938.0
2024-12-03 09:30:00,185.4,185.72,185.17,185.61,99672.0,183.8314,184.1487,183.6033,184.0396,99672.0
2024-12-03 09:35:00,185.5,185.56,184.96,185.21,24957.0,183.9305,183.99,183.3951,183.643,24957.0
2024-12-03 09:40:00,185.2,185.34,184.84,184.93,56332.0,183.6331,183.7719,183.2761,183.3654,56332.0
2024-12-03 09:45:00,184.93,185.32,184.88,185.14,30736.0,183.3654,183.7521,183.3158,183.5736,30736.0
2024-12-03 09:50:00,185.08,185.17,185.0,185.07,23797.0,183.5141,183.6033,183.4348,183.5042,23797.0
2024-12-03 09:55:00,185.12,185.41,185.1,185.41,25485.0,183.5537,183.8413,183.5339,183.8413,25485.0
2024-12-03 10:00:00,185.3,185.56,185.24,185.42,45885.0,183.7322,183.99,183.6727,183.8512,45885.0
2024-12-03 10:05:00,185.42,185.59,185.3,185.3,23867.0,183.8512,184.0198,183.7322,183.7322,23867.0
2024-12-03 10:10:00,185.43,185.48,185.18,185.28,34657.0,183.8611,183.9107,183.6132,183.7124,34657.0
2024-12-03 10:15:00,185.3,185.42,185.24,185.24,19266.0,183.7322,183.8512,183.6727,183.6727,19266.0
2024-12-03 10:20:00,185.17,185.17,184.82,184.92,46289.0,183.6033,183.6033,183.2563,183.3554,46289.0
2024-12-03 10:25:00,184.9,184.9,184.54,184.57,20626.0,183.3356,183.3356,182.9787,183.0084,20626.0
2024-12-03 10:30:00,184.59,184.83,184.55,184.73,29515.0,183.0282,183.2662,182.9886,183.167,29515.0
2024-12-03 10:35:00,184.73,185.05,184.73,184.93,12267.0,183.167,183.4843,183.167,183.3654,12267.0
2024-12-03 10:40:00,184.93,184.93,184.69,184.69,7381.0,183.3654,183.3654,183.1274,183.1274,7381.0
2024-12-03 10:45:00,184.78,184.78,184.46,184.68,23224.0,183.2166,183.2166,182.8993,183.1175,23224.0
2024-12-03 10:50:00,184.71,184.82,184.43,184.6,9459.0,183.1472,183.2563,182.8696,183.0381,9459.0
2024-12-03 10:55:00,184.67,184.95,184.55,184.94,5469.0,183.1076,183.3852,182.9886,183.3753,5469.0
2024-12-03 11:00:00,184.97,185.25,184.9,185.06,34690.0,183.405,183.6826,183.3356,183.4943,34690.0
2024-12-03 11:05:00,185.14,185.14,184.98,185.01,4307.0,183.5736,183.5736,183.4149,183.4447,4307.0
2024-12-03 11:10:00,185.04,185.06,184.85,184.99,3532.0,183.4744,183.4943,183.286,183.4248,3532.0
2024-12-03 11:15:00,184.9,185.07,184.9,184.92,2883.0,183.3356,183.5042,183.3356,183.3554,2883.0
2024-12-03 11:20:00,185.05,185.16,184.97,185.05,12119.0,183.4843,183.5934,183.405,183.4843,12119.0
2024-12-03 11:25:00,185.09,185.47,185.01,185.43,28238.0,183.524,183.9008,183.4447,183.8611,28238.0
2024-12-03 11:30:00,185.44,185.5,185.13,185.22,39317.0,183.871,183.9305,183.5637,183.6529,39317.0
2024-12-03 11:35:00,185.27,185.28,184.82,184.85,13391.0,183.7025,183.7124,183.2563,183.286,13391.0
2024-12-03 11:40:00,184.74,184.92,184.47,184.5,36761.0,183.177,183.3554,182.9092,182.939,36761.0
2024-12-03 11:45:00,184.5,184.72,184.49,184.69,21435.0,182.939,183.1571,182.9291,183.1274,21435.0
2024-12-03 11:50:00,184.67,184.9,184.64,184.85,18453.0,183.1076,183.3356,183.0778,183.286,18453.0
2024-12-03 11:55:00,184.85,184.89,184.62,184.62,5890.0,183.286,183.3257,183.058,183.058,5890.0
2024-12-03 12:00:00,184.63,184.83,184.62,184.82,5986.0,183.0679,183.2662,183.058,183.2563,5986.0
2024-12-03 12:05:00,184.79,184.85,184.7,184.8,4672.0,183.2265,183.286,183.1373,183.2365,4672.0
2024-12-03 12:10:00,184.84,184.88,184.73,184.87,4822.0,183.2761,183.3158,183.167,183.3059,4822.0
2024-12-03 12:15:00,184.88,185.05,184.81,185.0,15562.0,183.3158,183.4843,183.2464,183.4348,15562.0
2024-12-03 12:20:00,185.07,185.07,184.98,184.99,5126.0,183.5042,183.5042,183.4149,183.4248,5126.0
2024-12-03 12:25:00,185.01,185.06,184.94,184.96,1510.0,183.4447,183.4943,183.3753,183.3951,1510.0
2024-12-03 12:30:00,185.06,185.26,185.04,185.21,3828.0,183.4943,183.6926,183.4744,183.643,3828.0
2024-12-03 12:35:00,185.13,185.16,185.0,185.14,3069.0,183.5637,183.5934,183.4348,183.5736,3069.0
2024-12-03 12:40:00,185.24,185.3,185.19,185.29,12325.0,183.6727,183.7322,183.6232,183.7223,12325.0
2024-12-03 12:45:00,185.28,185.61,185.28,185.57,29131.0,183.7124,184.0396,183.7124,183.9999,29131.0
2024-12-03 12:50:00,185.56,185.71,185.46,185.67,30094.0,183.99,184.1388,183.8909,184.0991,30094.0
2024-12-03 12:55:00,185.67,185.7,185.54,185.69,8863.0,184.0991,184.1288,183.9702,184.1189,8863.0
2024-12-03 13:00:00,185.7,185.79,185.56,185.65,13101.0,184.1288,184.2181,183.99,184.0793,13101.0
2024-12-03 13:05:00,185.7,185.72,185.67,185.69,2787.0,184.1288,184.1487,184.0991,184.1189,2787.0
2024-12-03 13:10:00,185.76,185.76,185.53,185.6,10582.0,184.1883,184.1883,183.9603,184.0297,10582.0
2024-12-03 13:15:00,185.64,185.66,185.52,185.61,16067.0,184.0693,184.0892,183.9504,184.0396,16067.0
2024-12-03 13:20:00,185.66,185.75,185.62,185.74,6872.0,184.0892,184.1784,184.0495,184.1685,6872.0
2024-12-03 13:25:00,185.75,185.84,185.58,185.58,28671.0,184.1784,184.2677,184.0099,184.0099,28671.0
2024-12-03 13:30:00,185.5,185.69,185.46,185.66,4288.0,183.9305,184.1189,183.8909,184.0892,4288.0
2024-12-03 13:35:00,185.67,185.73,185.49,185.51,14444.0,184.0991,184.1586,183.9206,183.9404,14444.0
2024-12-03 13:40:00,185.51,185.51,185.36,185.38,3984.0,183.9404,183.9404,183.7917,183.8115,3984.0
2024-12-03 13:45:00,185.34,185.5,185.31,185.47,7365.0,183.7719,183.9305,183.7421,183.9008,7365.0
2024-12-03 13:50:00,185.48,185.63,185.47,185.47,5161.0,183.9107,184.0594,183.9008,183.9008,5161.0
2024-12-03 13:55:00,185.47,185.5,185.42,185.5,3269.0,183.9008,183.9305,183.8512,183.9305,3269.0
2024-12-03 14:00:00,185.31,185.34,185.2,185.3,14886.0,183.7421,183.7719,183.6331,183.7322,14886.0
2024-12-03 14:05:00,185.31,185.5,185.3,185.5,8389.0,183.7421,183.9305,183.7322,183.9305,8389.0
2024-12-03 14:10:00,185.43,185.47,185.39,185.43,4944.0,183.8611,183.9008,183.8215,183.8611,4944.0
2024-12-03 14:15:00,185.43,185.56,185.32,185.54,2991.0,183.8611,183.99,183.7521,183.9702,2991.0
2024-12-03 14:20:00,185.56,185.56,185.38,185.44,5377.0,183.99,183.99,183.8115,183.871,5377.0
2024-12-03 14:25:00,185.52,185.62,185.45,185.61,9173.0,183.9504,184.0495,183.881,184.0396,9173.0
2024-12-03 14:30:00,185.63,185.83,185.63,185.81,17012.0,184.0594,184.2577,184.0594,184.2379,17012.0
2024-12-03 14:35:00,185.78,185.8,185.67,185.75,5399.0,184.2082,184.228,184.0991,184.1784,5399.0
2024-12-03 14:40:00,185.73,185.83,185.73,185.77,3507.0,184.1586,184.2577,184.1586,184.1982,3507.0
2024-12-03 14:45:00,185.8,185.89,185.74,185.87,6957.0,184.228,184.3172,184.1685,184.2974,6957.0
2024-12-03 14:50:00,185.9,186.08,185.9,186.04,22056.0,184.3271,184.5056,184.3271,184.466,22056.0
2024-12-03 14:55:00,186.09,186.11,185.97,186.0,5067.0,184.5155,184.5354,184.3966,184.4263,5067.0
2024-12-03 15:00:00,185.99,185.99,185.88,185.94,10199.0,184.4164,184.4164,184.3073,184.3668,10199.0
2024-12-03 15:05:00,185.9,186.0,185.84,185.98,29876.0,184.3271,184.4263,184.2677,184.4065,29876.0
2024-12-03 15:10:00,186.02,186.03,185.85,185.93,27771.0,184.4461,184.456,184.2776,184.3569,27771.0
2024-12-03 15:15:00,185.89,185.93,185.77,185.87,13093.0,184.3172,184.3569,184.1982,184.2974,13093.0
2024-12-03 15:20:00,185.91,185.96,185.89,185.95,10224.0,184.3371,184.3866,184.3172,184.3767,10224.0
2024-12-03 15:25:00,185.95,185.97,185.85,185.9,3906.0,184.3767,184.3966,184.2776,184.3271,3906.0
2024-12-03 15:30:00,185.85,185.91,185.77,185.89,7198.0,184.2776,184.3371,184.1982,184.3172,7198.0
2024-12-03 15:35:00,185.91,185.98,185.72,185.72,9881.0,184.3371,184.4065,184.1487,184.1487,9881.0
2024-12-03 15:40:00,185.77,185.79,185.51,185.61,11266.0,184.1982,184.2181,183.9404,184.0396,11266.0
2024-12-03 15:45:00,185.6,185.87,185.58,185.84,13696.0,184.0297,184.2974,184.0099,184.2677,13696.0
2024-12-03 15:50:00,185.87,186.06,185.86,186.06,25996.0,184.2974,184.4858,184.2875,184.4858,25996.0
2024-12-03 15:55:00,186.02,186.07,185.75,185.81,88596.0,184.4461,184.4957,184.1784,184.2379,88596.0
2024-12-04 09:30:00,187.4,187.8,187.33,187.56,122821.0,185.8145,186.2111,185.745,185.9731,122821.0
2024-12-04 09:35:00,187.6,187.69,187.35,187.39,44658.0,186.0128,186.102,185.7649,185.8045,44658.0
2024-12-04 09:40:00,187.39,187.58,187.39,187.45,27716.0,185.8045,185.9929,185.8045,185.864,27716.0
2024-12-04 09:45:00,187.51,187.68,187.39,187.57,26916.0,185.9235,186.0921,185.8045,185.983,26916.0
2024-12-04 09:50:00,187.57,187.82,187.53,187.81,27629.0,185.983,186.2309,185.9434,186.221,27629.0
2024-12-04 09:55:00,187.84,187.94,187.56,187.62,35956.0,186.2507,186.3499,185.9731,186.0326,35956.0
2024-12-04 10:00:00,187.56,187.62,187.23,187.42,46129.0,185.9731,186.0326,185.6459,185.8343,46129.0
2024-12-04 10:05:00,187.39,187.47,187.32,187.4,17189.0,185.8045,185.8839,185.7351,185.8145,17189.0
2024-12-04 10:10:00,187.41,187.76,187.25,187.3,37397.0,185.8244,186.1714,185.6657,185.7153,37397.0
2024-12-04 10:15:00,187.2,187.36,186.77,187.36,47444.0,185.6161,185.7748,185.1898,185.7748,47444.0
2024-12-04 10:20:00,187.37,187.5,187.24,187.28,24241.0,185.7847,185.9136,185.6558,185.6955,24241.0
2024-12-04 10:25:00,187.34,187.54,187.34,187.45,11832.0,185.755,185.9533,185.755,185.864,11832.0
2024-12-04 10:30:00,187.45,187.72,187.38,187.72,21226.0,185.864,186.1317,185.7946,186.1317,21226.0
2024-12-04 10:35:00,187.75,188.04,187.69,187.83,45024.0,186.1615,186.449,186.102,186.2408,45024.0
2024-12-04 10:40:00,187.77,187.96,187.77,187.88,10176.0,186.1813,186.3697,186.1813,186.2904,10176.0
2024-12-04 10:45:00,187.88,187.95,187.51,187.66,29290.0,186.2904,186.3598,185.9235,186.0723,29290.0
2024-12-04 10:50:00,187.71,187.76,187.47,187.49,41824.0,186.1218,186.1714,185.8839,185.9037,41824.0
2024-12-04 10:55:00,187.5,187.97,187.5,187.95,19622.0,185.9136,186.3796,185.9136,186.3598,19622.0
2024-12-04 11:00:00,187.99,188.14,187.95,188.08,12948.0,186.3995,186.5482,186.3598,186.4887,12948.0
2024-12-04 11:05:00,188.08,188.1,187.96,187.99,23802.0,186.4887,186.5085,186.3697,186.3995,23802.0
2024-12-04 11:10:00,188.04,188.14,187.98,188.12,12939.0,186.449,186.5482,186.3895,186.5284,12939.0
2024-12-04 11:15:00,188.09,188.18,188.01,188.13,11502.0,186.4986,186.5879,186.4193,186.5383,11502.0
2024-12-04 11:20:00,188.16,188.2,188.08,188.13,10690.0,186.568,186.6077,186.4887,186.5383,10690.0
2024-12-04 11:25:00,188.08,188.12,188.08,188.12,3764.0,186.4887,186.5284,186.4887,186.5284,3764.0
2024-12-04 11:30:00,188.06,188.17,187.86,188.16,30115.0,186.4689,186.5779,186.2706,186.568,30115.0
2024-12-04 11:35:00,188.14,188.18,187.95,187.95,14401.0,186.5482,186.5879,186.3598,186.3598,14401.0
2024-12-04 11:40:00,188.0,188.0,187.83,187.88,19993.0,186.4094,186.4094,186.2408,186.2904,19993.0
2024-12-04 11:45:00,187.96,188.09,187.89,188.08,7021.0,186.3697,186.4986,186.3003,186.4887,7021.0
2024-12-04 11:50:00,188.06,188.2,187.99,188.16,16876.0,186.4689,186.6077,186.3995,186.568,16876.0
2024-12-04 11:55:00,188.17,188.18,188.08,188.12,4406.0,186.5779,186.5879,186.4887,186.5284,4406.0
2024-12-04 12:00:00,188.03,188.09,188.01,188.09,8280.0,186.4391,186.4986,186.4193,186.4986,8280.0
2024-12-04 12:05:00,188.05,188.12,188.01,188.04,7646.0,186.459,186.5284,186.4193,186.449,7646.0
2024-12-04 12:10:00,188.0,188.08,187.99,188.07,14873.0,186.4094,186.4887,186.3995,186.4788,14873.0
2024-12-04 12:15:00,188.12,188.13,188.05,188.07,6017.0,186.5284,186.5383,186.459,186.4788,6017.0
2024-12-04 12:20:00,188.11,188.11,187.79,188.1,41304.0,186.5184,186.5184,186.2012,186.5085,41304.0
2024-12-04 12:25:00,188.05,188.2,188.03,188.07,13077.0,186.459,186.6077,186.4391,186.4788,13077.0
2024-12-04 12:30:00,188.06,188.06,187.85,187.85,5874.0,186.4689,186.4689,186.2606,186.2606,5874.0
2024-12-04 12:35:00,187.87,187.96,187.8,187.9,8039.0,186.2805,186.3697,186.2111,186.3102,8039.0
2024-12-04 12:40:00,187.9,187.9,187.69,187.88,12163.0,186.3102,186.3102,186.102,186.2904,12163.0
2024-12-04 12:45:00,187.89,188.06,187.82,188.05,8722.0,186.3003,186.4689,186.2309,186.459,8722.0
2024-12-04 12:50:00,188.05,188.22,188.02,188.17,19468.0,186.459,186.6275,186.4292,186.5779,19468.0
2024-12-04 12:55:00,188.17,188.19,188.1,188.12,4981.0,186.5779,186.5978,186.5085,186.5284,4981.0
2024-12-04 13:00:00,188.14,188.14,188.01,188.04,6822.0,186.5482,186.5482,186.4193,186.449,6822.0
2024-12-04 13:05:00,188.07,188.1,188.02,188.04,9122.0,186.4788,186.5085,186.4292,186.449,9122.0
2024-12-04 13:10:00,188.1,188.15,187.99,187.99,7964.0,186.5085,186.5581,186.3995,186.3995,7964.0
2024-12-04 13:15:00,188.03,188.08,188.02,188.03,2086.0,186.4391,186.4887,186.4292,186.4391,2086.0
2024-12-04 13:20:00,187.99,187.99,187.79,187.79,6133.0,186.3995,186.3995,186.2012,186.2012,6133.0
2024-12-04 13:25:00,187.81,187.84,187.59,187.65,28226.0,186.221,186.2507,186.0028,186.0623,28226.0
2024-12-04 13:30:00,187.63,187.63,187.0,187.16,28715.0,186.0425,186.0425,185.4178,185.5765,28715.0
2024-12-04 13:35:00,187.15,187.46,187.07,187.46,21452.0,185.5666,185.8739,185.4872,185.8739,21452.0
2024-12-04 13:40:00,187.48,187.6,187.33,187.53,12281.0,185.8938,186.0128,185.745,185.9434,12281.0
2024-12-04 13:45:00,187.5,187.71,187.5,187.7,15145.0,185.9136,186.1218,185.9136,186.1119,15145.0
2024-12-04 13:50:00,187.67,188.08,187.64,188.04,15774.0,186.0822,186.4887,186.0524,186.449,15774.0
2024-12-04 13:55:00,188.04,188.25,187.72,187.74,46044.0,186.449,186.6573,186.1317,186.1516,46044.0
2024-12-04 14:00:00,187.73,188.03,187.54,188.02,20029.0,186.1417,186.4391,185.9533,186.4292,20029.0
2024-12-04 14:05:00,188.1,188.1,187.99,188.05,5353.0,186.5085,186.5085,186.3995,186.459,5353.0
2024-12-04 14:10:00,188.05,188.13,188.02,188.08,6349.0,186.459,186.5383,186.4292,186.4887,6349.0
2024-12-04 14:15:00,188.08,188.35,188.07,188.32,15192.0,186.4887,186.7564,186.4788,186.7267,15192.0
2024-12-04 14:20:00,188.31,188.55,188.3,188.52,32126.0,186.7168,186.9547,186.7068,186.925,32126.0
2024-12-04 14:25:00,188.53,188.54,188.35,188.47,9421.0,186.9349,186.9448,186.7564,186.8754,9421.0
2024-12-04 14:30:00,188.49,188.64,188.39,188.63,28355.0,186.8952,187.044,186.7961,187.0341,28355.0
2024-12-04 14:35:00,188.65,188.78,188.59,188.67,14967.0,187.0539,187.1828,186.9944,187.0737,14967.0
2024-12-04 14:40:00,188.65,188.73,188.4,188.62,35486.0,187.0539,187.1332,186.806,187.0241,35486.0
2024-12-04 14:45:00,188.63,188.64,188.51,188.57,27811.0,187.0341,187.044,186.9151,186.9746,27811.0
2024-12-04 14:50:00,188.52,188.61,188.39,188.47,24642.0,186.925,187.0142,186.7961,186.8754,24642.0
2024-12-04 14:55:00,188.54,188.64,188.51,188.61,4308.0,186.9448,187.044,186.9151,187.0142,4308.0
2024-12-04 15:00:00,188.56,188.75,188.56,188.73,14496.0,186.9646,187.153,186.9646,187.1332,14496.0
2024-12-04 15:05:00,188.74,188.96,188.74,188.96,15874.0,187.1431,187.3613,187.1431,187.3613,15874.0
2024-12-04 15:10:00,188.96,189.15,188.95,188.96,29937.0,187.3613,187.5497,187.3513,187.3613,29937.0
2024-12-04 15:15:00,188.94,189.01,188.94,188.97,6877.0,187.3414,187.4108,187.3414,187.3712,6877.0
2024-12-04 15:20:00,189.0,189.0,188.92,188.94,6667.0,187.4009,187.4009,187.3216,187.3414,6667.0
2024-12-04 15:25:00,188.92,189.05,188.92,188.97,21137.0,187.3216,187.4505,187.3216,187.3712,21137.0
2024-12-04 15:30:00,188.92,189.01,188.84,188.96,21412.0,187.3216,187.4108,187.2423,187.3613,21412.0
2024-12-04 15:35:00,189.02,189.27,188.97,189.23,20717.0,187.4208,187.6686,187.3712,187.629,20717.0
2024-12-04 15:40:00,189.22,189.3,189.21,189.24,11985.0,187.6191,187.6984,187.6091,187.6389,11985.0
2024-12-04 15:45:00,189.24,189.39,189.12,189.39,55215.0,187.6389,187.7876,187.5199,187.7876,55215.0
2024-12-04 15:50:00,189.4,189.48,189.15,189.2,39486.0,187.7975,187.8769,187.5497,187.5992,39486.0
2024-12-04 15:55:00,189.19,189.28,189.02,189.21,71278.0,187.5893,187.6786,187.4208,187.6091,71278.0
2024-12-05 09:30:00,189.18,189.35,189.11,189.29,92543.0,187.5794,187.748,187.51,187.6885,92543.0
2024-12-05 09:35:00,189.29,189.34,188.95,189.05,83837.0,187.6885,187.738,187.3513,187.4505,83837.0
2024-12-05 09:40:00,189.07,189.2,188.95,189.18,54406.0,187.4703,187.5992,187.3513,187.5794,54406.0
2024-12-05 09:45:00,189.19,189.33,189.12,189.12,31595.0,187.5893,187.7281,187.5199,187.5199,31595.0
2024-12-05 09:50:00,189.11,189.15,189.01,189.13,23394.0,187.51,187.5497,187.4108,187.5298,23394.0
2024-12-05 09:55:00,189.12,189.31,189.06,189.31,29278.0,187.5199,187.7083,187.4604,187.7083,29278.0
2024-12-05 10:00:00,189.33,189.73,189.28,189.57,53975.0,187.7281,188.1247,187.6786,187.9661,53975.0
2024-12-05 10:05:00,189.64,189.66,189.35,189.44,34043.0,188.0355,188.0553,187.748,187.8372,34043.0
2024-12-05 10:10:00,189.45,189.45,189.08,189.09,21883.0,187.8471,187.8471,187.4802,187.4902,21883.0
2024-12-05 10:15:00,189.11,189.27,189.05,189.21,17853.0,187.51,187.6686,187.4505,187.6091,17853.0
2024-12-05 10:20:00,189.17,189.2,188.71,188.77,43826.0,187.5695,187.5992,187.1134,187.1729,43826.0
2024-12-05 10:25:00,188.75,188.85,188.69,188.7,28711.0,187.153,187.2522,187.0935,187.1035,28711.0
2024-12-05 10:30:00,188.7,188.73,188.61,188.72,12210.0,187.1035,187.1332,187.0142,187.1233,12210.0
2024-12-05 10:35:00,188.72,188.72,188.44,188.48,9082.0,187.1233,187.1233,186.8457,186.8853,9082.0
2024-12-05 10:40:00,188.46,188.76,188.46,188.75,20401.0,186.8655,187.163,186.8655,187.153,20401.0
2024-12-05 10:45:00,188.81,188.83,188.58,188.63,11777.0,187.2125,187.2324,186.9845,187.0341,11777.0
2024-12-05 10:50:00,188.66,188.72,188.49,188.69,9431.0,187.0638,187.1233,186.8952,187.0935,9431.0
2024-12-05 10:55:00,188.7,188.7,188.54,188.54,4635.0,187.1035,187.1035,186.9448,186.9448,4635.0
2024-12-05 11:00:00,188.54,188.72,188.5,188.51,9927.0,186.9448,187.1233,186.9052,186.9151,9927.0
2024-12-05 11:05:00,188.52,188.58,188.46,188.53,4326.0,186.925,186.9845,186.8655,186.9349,4326.0
2024-12-05 11:10:00,188.5,188.6,188.49,188.6,2790.0,186.9052,187.0043,186.8952,187.0043,2790.0
2024-12-05 11:15:00,188.59,188.95,188.56,188.9,12697.0,186.9944,187.3513,186.9646,187.3018,12697.0
2024-12-05 11:20:00,188.91,189.07,188.85,189.07,21349.0,187.3117,187.4703,187.2522,187.4703,21349.0
2024-12-05 11:25:00,189.08,189.25,189.01,189.23,23981.0,187.4802,187.6488,187.4108,187.629,23981.0
2024-12-05 11:30:00,189.16,189.17,188.98,189.0,9161.0,187.5596,187.5695,187.3811,187.4009,9161.0
2024-12-05 11:35:00,188.97,189.06,188.94,188.97,10528.0,187.3712,187.4604,187.3414,187.3712,10528.0
2024-12-05 11:40:00,189.0,189.03,188.95,188.97,4089.0,187.4009,187.4307,187.3513,187.3712,4089.0
2024-12-05 11:45:00,189.0,189.08,188.93,188.98,5911.0,187.4009,187.4802,187.3315,187.3811,5911.0
2024-12-05 11:50:00,189.02,189.13,189.01,189.04,8778.0,187.4208,187.5298,187.4108,187.4406,8778.0
2024-12-05 11:55:00,189.01,189.3,188.92,189.28,10876.0,187.4108,187.6984,187.3216,187.6786,10876.0
2024-12-05 12:00:00,189.28,189.35,189.19,189.31,12042.0,187.6786,187.748,187.5893,187.7083,12042.0
2024-12-05 12:05:00,189.29,189.5,189.29,189.5,5894.0,187.6885,187.8967,187.6885,187.8967,5894.0
2024-12-05 12:10:00,189.5,189.68,189.48,189.68,13648.0,187.8967,188.0752,187.8769,188.0752,13648.0
2024-12-05 12:15:00,189.66,189.67,189.39,189.59,13344.0,188.0553,188.0653,187.7876,187.9859,13344.0
2024-12-05 12:20:00,189.6,189.6,189.47,189.48,6674.0,187.9958,187.9958,187.8669,187.8769,6674.0
2024-12-05 12:25:00,189.48,189.68,189.48,189.57,13556.0,187.8769,188.0752,187.8769,187.9661,13556.0
2024-12-05 12:30:00,189.54,189.6,189.5,189.58,17654.0,187.9364,187.9958,187.8967,187.976,17654.0
2024-12-05 12:35:00,189.58,189.61,189.47,189.6,15564.0,187.976,188.0058,187.8669,187.9958,15564.0
2024-12-05 12:40:00,189.59,189.64,189.52,189.52,4728.0,187.9859,188.0355,187.9165,187.9165,4728.0
2024-12-05 12:45:00,189.58,189.85,189.58,189.84,11309.0,187.976,188.2437,187.976,188.2338,11309.0
2024-12-05 12:50:00,189.82,189.97,189.77,189.88,19545.0,188.214,188.3627,188.1644,188.2735,19545.0
2024-12-05 12:55:00,189.84,189.91,189.78,189.9,10142.0,188.2338,188.3032,188.1743,188.2933,10142.0
2024-12-05 13:00:00,189.89,189.93,189.71,189.72,3725.0,188.2834,188.3231,188.1049,188.1148,3725.0
2024-12-05 13:05:00,189.73,189.81,189.73,189.79,3572.0,188.1247,188.2041,188.1247,188.1842,3572.0
2024-12-05 13:10:00,189.75,189.79,189.71,189.71,2564.0,188.1446,188.1842,188.1049,188.1049,2564.0
2024-12-05 13:15:00,189.72,189.73,189.29,189.29,7296.0,188.1148,188.1247,187.6885,187.6885,7296.0
2024-12-05 13:20:00,189.36,189.36,188.52,188.62,73940.0,187.7579,187.7579,186.925,187.0241,73940.0
2024-12-05 13:25:00,188.6,188.94,188.5,188.87,55657.0,187.0043,187.3414,186.9052,187.272,55657.0
2024-12-05 13:30:00,188.86,189.2,188.66,189.16,11015.0,187.2621,187.5992,187.0638,187.5596,11015.0
2024-12-05 13:35:00,189.14,189.24,189.04,189.24,14504.0,187.5397,187.6389,187.4406,187.6389,14504.0
2024-12-05 13:40:00,189.22,189.41,189.21,189.31,17197.0,187.6191,187.8075,187.6091,187.7083,17197.0
2024-12-05 13:45:00,189.29,189.34,189.18,189.19,7424.0,187.6885,187.738,187.5794,187.5893,7424.0
2024-12-05 13:50:00,189.24,189.24,188.93,189.01,17508.0,187.6389,187.6389,187.3315,187.4108,17508.0
2024-12-05 13:55:00,188.99,189.05,188.67,188.96,17977.0,187.391,187.4505,187.0737,187.3613,17977.0
2024-12-05 14:00:00,188.95,188.95,188.55,188.62,29598.0,187.3513,187.3513,186.9547,187.0241,29598.0
2024-12-05 14:05:00,188.72,189.15,188.56,189.14,13639.0,187.1233,187.5497,186.9646,187.5397,13639.0
2024-12-05 14:10:00,189.12,189.12,188.88,188.97,6722.0,187.5199,187.5199,187.2819,187.3712,6722.0
2024-12-05 14:15:00,188.95,189.03,188.9,188.94,10048.0,187.3513,187.4307,187.3018,187.3414,10048.0
2024-12-05 14:20:00,188.96,189.2,188.96,189.09,10281.0,187.3613,187.5992,187.3613,187.4902,10281.0
2024-12-05 14:25:00,189.12,189.15,188.67,188.67,10007.0,187.5199,187.5497,187.0737,187.0737,10007.0
2024-12-05 14:30:00,188.66,188.96,188.66,188.78,10665.0,187.0638,187.3613,187.0638,187.1828,10665.0
2024-12-05 14:35:00,188.83,189.05,188.83,189.01,5399.0,187.2324,187.4505,187.2324,187.4108,5399.0
2024-12-05 14:40:00,188.99,188.99,188.75,188.86,6697.0,187.391,187.391,187.153,187.2621,6697.0
2024-12-05 14:45:00,188.83,188.9,188.66,188.68,9283.0,187.2324,187.3018,187.0638,187.0836,9283.0
2024-12-05 14:50:00,188.76,188.79,188.67,188.73,3919.0,187.163,187.1927,187.0737,187.1332,3919.0
2024-12-05 14:55:00,188.79,188.88,188.74,188.79,21351.0,187.1927,187.2819,187.1431,187.1927,21351.0
2024-12-05 15:00:00,188.73,188.79,188.54,188.74,7294.0,187.1332,187.1927,186.9448,187.1431,7294.0
2024-12-05 15:05:00,188.73,188.97,188.73,188.92,42757.0,187.1332,187.3712,187.1332,187.3216,42757.0
2024-12-05 15:10:00,188.89,188.9,188.52,188.66,27055.0,187.2919,187.3018,186.925,187.0638,27055.0
2024-12-05 15:15:00,188.68,188.72,188.46,188.55,11787.0,187.0836,187.1233,186.8655,186.9547,11787.0
2024-12-05 15:20:00,188.53,188.79,188.53,188.57,8362.0,186.9349,187.1927,186.9349,186.9746,8362.0
2024-12-05 15:25:00,188.56,188.56,188.23,188.34,31615.0,186.9646,186.9646,186.6374,186.7465,31615.0
2024-12-05 15:30:00,188.36,188.59,188.27,188.59,27622.0,186.7663,186.9944,186.6771,186.9944,27622.0
2024-12-05 15:35:00,188.64,188.85,188.59,188.77,25670.0,187.044,187.2522,186.9944,187.1729,25670.0
2024-12-05 15:40:00,188.75,188.86,188.64,188.85,19749.0,187.153,187.2621,187.044,187.2522,19749.0
2024-12-05 15:45:00,188.84,188.95,188.71,188.75,19903.0,187.2423,187.3513,187.1134,187.153,19903.0
2024-12-05 15:50:00,188.83,188.86,188.26,188.3,38785.0,187.2324,187.2621,186.6672,186.7068,38785.0
2024-12-05 15:55:00,188.34,188.35,187.96,188.25,76306.0,186.7465,186.7564,186.3697,186.6573,76306.0
2024-12-06 09:30:00,188.82,189.61,188.75,189.52,147425.0,187.2224,188.0058,187.153,187.9165,147425.0
2024-12-06 09:35:00,189.55,189.62,189.32,189.56,30795.0,187.9463,188.0157,187.7182,187.9562,30795.0
2024-12-06 09:40:00,189.57,189.62,189.35,189.55,39783.0,187.9661,188.0157,187.748,187.9463,39783.0
2024-12-06 09:45:00,189.54,190.2,189.49,190.07,101487.0,187.9364,188.5908,187.8868,188.4619,101487.0
2024-12-06 09:50:00,190.1,190.3,189.86,190.16,38072.0,188.4916,188.6899,188.2536,188.5511,38072.0
2024-12-06 09:55:00,190.1,190.33,189.86,190.2,42938.0,188.4916,188.7197,188.2536,188.5908,42938.0
2024-12-06 10:00:00,190.22,190.22,189.85,189.85,38603.0,188.6106,188.6106,188.2437,188.2437,38603.0
2024-12-06 10:05:00,189.92,190.15,189.74,190.05,38826.0,188.3131,188.5412,188.1347,188.442,38826.0
2024-12-06 10:10:00,190.08,190.34,189.82,189.93,39135.0,188.4718,188.7296,188.214,188.3231,39135.0
2024-12-06 10:15:00,189.92,190.29,189.86,190.21,31830.0,188.3131,188.68,188.2536,188.6007,31830.0
2024-12-06 10:20:00,190.14,190.19,189.91,189.92,14990.0,188.5313,188.5809,188.3032,188.3131,14990.0
2024-12-06 10:25:00,189.98,190.21,189.94,190.18,10440.0,188.3726,188.6007,188.333,188.5709,10440.0
2024-12-06 10:30:00,190.11,190.11,189.92,189.92,10312.0,188.5015,188.5015,188.3131,188.3131,10312.0
2024-12-06 10:35:00,189.94,190.25,189.94,190.19,9494.0,188.333,188.6403,188.333,188.5809,9494.0
2024-12-06 10:40:00,190.12,190.13,189.93,189.94,14886.0,188.5114,188.5214,188.3231,188.333,14886.0
2024-12-06 10:45:00,189.9,189.98,189.8,189.96,10402.0,188.2933,188.3726,188.1942,188.3528,10402.0
2024-12-06 10:50:00,189.92,190.01,189.6,189.72,35057.0,188.3131,188.4024,187.9958,188.1148,35057.0
2024-12-06 10:55:00,189.74,190.04,189.74,189.98,50272.0,188.1347,188.4321,188.1347,188.3726,50272.0
2024-12-06 11:00:00,190.0,190.0,189.75,189.81,68067.0,188.3925,188.3925,188.1446,188.2041,68067.0
2024-12-06 11:05:00,189.81,189.98,189.34,189.53,38707.0,188.2041,188.3726,187.738,187.9264,38707.0
2024-12-06 11:10:00,189.56,189.57,188.93,189.21,64408.0,187.9562,187.9661,187.3315,187.6091,64408.0
2024-12-06 11:15:00,189.23,189.49,189.12,189.13,87426.0,187.629,187.8868,187.5199,187.5298,87426.0
2024-12-06 11:20:00,189.1,189.19,188.94,189.13,38455.0,187.5001,187.5893,187.3414,187.5298,38455.0
2024-12-06 11:25:00,189.16,189.39,189.07,189.37,23011.0,187.5596,187.7876,187.4703,187.7678,23011.0
2024-12-06 11:30:00,189.32,189.55,189.29,189.47,10226.0,187.7182,187.9463,187.6885,187.8669,10226.0
2024-12-06 11:35:00,189.46,189.58,189.38,189.47,18828.0,187.857,187.976,187.7777,187.8669,18828.0
2024-12-06 11:40:00,189.46,189.57,189.4,189.48,28592.0,187.857,187.9661,187.7975,187.8769,28592.0
2024-12-06 11:45:00,189.45,189.46,189.12,189.15,22724.0,187.8471,187.857,187.5199,187.5497,22724.0
2024-12-06 11:50:00,189.2,189.33,189.13,189.14,7435.0,187.5992,187.7281,187.5298,187.5397,7435.0
2024-12-06 11:55:00,189.19,189.34,189.16,189.16,19547.0,187.5893,187.738,187.5596,187.5596,19547.0
2024-12-06 12:00:00,189.15,189.16,188.71,188.74,64149.0,187.5497,187.5596,187.1134,187.1431,64149.0
2024-12-06 12:05:00,188.76,189.02,188.7,188.96,12336.0,187.163,187.4208,187.1035,187.3613,12336.0
2024-12-06 12:10:00,188.98,189.0,188.77,188.88,13086.0,187.3811,187.4009,187.1729,187.2819,13086.0
2024-12-06 12:15:00,188.89,189.06,188.8,188.81,23673.0,187.2919,187.4604,187.2026,187.2125,23673.0
2024-12-06 12:20:00,188.8,189.14,188.79,188.93,8269.0,187.2026,187.5397,187.1927,187.3315,8269.0
2024-12-06 12:25:00,188.9,189.14,188.88,189.07,13410.0,187.3018,187.5397,187.2819,187.4703,13410.0
2024-12-06 12:30:00,189.06,189.06,188.75,188.79,14540.0,187.4604,187.4604,187.153,187.1927,14540.0
2024-12-06 12:35:00,188.77,188.85,188.71,188.75,13855.0,187.1729,187.2522,187.1134,187.153,13855.0
2024-12-06 12:40:00,188.78,188.78,188.47,188.59,50525.0,187.1828,187.1828,186.8754,186.9944,50525.0
2024-12-06 12:45:00,188.65,188.8,188.55,188.77,40073.0,187.0539,187.2026,186.9547,187.1729,40073.0
2024-12-06 12:50:00,188.76,188.94,188.72,188.93,20526.0,187.163,187.3414,187.1233,187.3315,20526.0
2024-12-06 12:55:00,188.93,189.0,188.71,188.73,31947.0,187.3315,187.4009,187.1134,187.1332,31947.0
2024-12-06 13:00:00,188.69,189.08,188.69,189.05,7743.0,187.0935,187.4802,187.0935,187.4505,7743.0
2024-12-06 13:05:00,189.06,189.45,189.06,189.37,65250.0,187.4604,187.8471,187.4604,187.7678,65250.0
2024-12-06 13:10:00,189.42,189.57,189.39,189.46,25298.0,187.8174,187.9661,187.7876,187.857,25298.0
2024-12-06 13:15:00,189.5,189.67,189.5,189.62,15526.0,187.8967,188.0653,187.8967,188.0157,15526.0
2024-12-06 13:20:00,189.66,189.68,189.58,189.59,5379.0,188.0553,188.0752,187.976,187.9859,5379.0
2024-12-06 13:25:00,189.57,189.57,189.4,189.41,6350.0,187.9661,187.9661,187.7975,187.8075,6350.0
2024-12-06 13:30:00,189.37,189.37,189.01,189.01,6558.0,187.7678,187.7678,187.4108,187.4108,6558.0
2024-12-06 13:35:00,189.03,189.25,189.0,189.17,8121.0,187.4307,187.6488,187.4009,187.5695,8121.0
2024-12-06 13:40:00,189.12,189.21,188.97,189.03,12284.0,187.5199,187.6091,187.3712,187.4307,12284.0
2024-12-06 13:45:00,189.0,189.24,189.0,189.24,7070.0,187.4009,187.6389,187.4009,187.6389,7070.0
2024-12-06 13:50:00,189.24,189.35,189.14,189.33,8399.0,187.6389,187.748,187.5397,187.7281,8399.0
2024-12-06 13:55:00,189.33,189.38,189.29,189.37,4692.0,187.7281,187.7777,187.6885,187.7678,4692.0
2024-12-06 14:00:00,189.37,189.4,189.09,189.11,5463.0,187.7678,187.7975,187.4902,187.51,5463.0
2024-12-06 14:05:00,189.07,189.09,188.77,188.85,7398.0,187.4703,187.4902,187.1729,187.2522,7398.0
2024-12-06 14:10:00,188.75,188.78,188.43,188.7,26961.0,187.153,187.1828,186.8357,187.1035,26961.0
2024-12-06 14:15:00,188.68,188.7,188.45,188.56,22342.0,187.0836,187.1035,186.8556,186.9646,22342.0
2024-12-06 14:20:00,188.6,188.75,188.56,188.56,11875.0,187.0043,187.153,186.9646,186.9646,11875.0
2024-12-06 14:25:00,188.53,188.63,188.47,188.52,19158.0,186.9349,187.0341,186.8754,186.925,19158.0
2024-12-06 14:30:00,188.46,188.66,188.42,188.62,16932.0,186.8655,187.0638,186.8258,187.0241,16932.0
2024-12-06 14:35:00,188.61,188.67,188.57,188.62,20809.0,187.0142,187.0737,186.9746,187.0241,20809.0
2024-12-06 14:40:00,188.6,188.79,188.55,188.79,15064.0,187.0043,187.1927,186.9547,187.1927,15064.0
2024-12-06 14:45:00,188.77,188.96,188.74,188.83,23380.0,187.1729,187.3613,187.1431,187.2324,23380.0
2024-12-06 14:50:00,188.83,188.98,188.82,188.88,5805.0,187.2324,187.3811,187.2224,187.2819,5805.0
2024-12-06 14:55:00,188.84,188.88,188.68,188.69,9003.0,187.2423,187.2819,187.0836,187.0935,9003.0
2024-12-06 15:00:00,188.69,188.75,188.53,188.69,4321.0,187.0935,187.153,186.9349,187.0935,4321.0
2024-12-06 15:05:00,188.7,188.83,188.68,188.78,32568.0,187.1035,187.2324,187.0836,187.1828,32568.0
2024-12-06 15:10:00,188.77,189.0,188.77,188.97,18498.0,187.1729,187.4009,187.1729,187.3712,18498.0
2024-12-06 15:15:00,188.95,188.99,188.86,188.98,11015.0,187.3513,187.391,187.2621,187.3811,11015.0
2024-12-06 15:20:00,188.95,189.09,188.9,188.96,8850.0,187.3513,187.4902,187.3018,187.3613,8850.0
2024-12-06 15:25:00,188.97,188.97,188.78,188.97,18993.0,187.3712,187.3712,187.1828,187.3712,18993.0
2024-12-06 15:30:00,188.9,189.06,188.9,189.02,9650.0,187.3018,187.4604,187.3018,187.4208,9650.0
2024-12-06 15:35:00,188.98,189.03,188.82,188.89,13261.0,187.3811,187.4307,187.2224,187.2919,13261.0
2024-12-06 15:40:00,188.92,188.96,188.91,188.95,6288.0,187.3216,187.3613,187.3117,187.3513,6288.0
2024-12-06 15:45:00,188.97,189.13,188.97,189.01,18242.0,187.3712,187.5298,187.3712,187.4108,18242.0
2024-12-06 15:50:00,188.96,189.26,188.9,189.15,40083.0,187.3613,187.6587,187.3018,187.5497,40083.0
2024-12-06 15:55:00,189.1,189.43,189.09,189.19,101060.0,187.5001,187.8273,187.4902,187.5893,101060.0
2024-12-09 09:30:00,189.0,189.16,188.61,188.7,131487.0,187.4009,187.5596,187.0142,187.1035,131487.0
2024-12-09 09:35:00,188.77,188.89,188.63,188.71,26063.0,187.1729,187.2919,187.0341,187.1134,26063.0
2024-12-09 09:40:00,188.66,188.71,188.54,188.62,11480.0,187.0638,187.1134,186.9448,187.0241,11480.0
2024-12-09 09:45:00,188.64,188.85,188.63,188.83,5653.0,187.044,187.2522,187.0341,187.2324,5653.0
2024-12-09 09:50:00,188.82,188.86,188.61,188.73,12125.0,187.2224,187.2621,187.0142,187.1332,12125.0
2024-12-09 09:55:00,188.83,188.83,188.65,188.77,27691.0,187.2324,187.2324,187.0539,187.1729,27691.0
2024-12-09 10:00:00,188.75,188.88,188.71,188.77,20548.0,187.153,187.2819,187.1134,187.1729,20548.0
2024-12-09 10:05:00,188.82,188.82,188.57,188.57,9136.0,187.2224,187.2224,186.9746,186.9746,9136.0
2024-12-09 10:10:00,188.56,188.65,188.43,188.57,20181.0,186.9646,187.0539,186.8357,186.9746,20181.0
2024-12-09 10:15:00,188.53,188.53,188.17,188.31,72618.0,186.9349,186.9349,186.5779,186.7168,72618.0
2024-12-09 10:20:00,188.25,188.46,188.16,188.16,10150.0,186.6573,186.8655,186.568,186.568,10150.0
2024-12-09 10:25:00,188.15,188.16,187.58,187.76,65356.0,186.5581,186.568,185.9929,186.1714,65356.0
2024-12-09 10:30:00,187.76,188.0,187.61,187.65,31858.0,186.1714,186.4094,186.0227,186.0623,31858.0
2024-12-09 10:35:00,187.65,187.74,187.29,187.42,45806.0,186.0623,186.1516,185.7054,185.8343,45806.0
2024-12-09 10:40:00,187.44,187.84,187.33,187.33,54971.0,185.8541,186.2507,185.745,185.745,54971.0
2024-12-09 10:45:00,187.44,187.49,186.77,186.94,64414.0,185.8541,185.9037,185.1898,185.3583,64414.0
2024-12-09 10:50:00,186.89,187.06,186.7,186.94,35509.0,185.3088,185.4773,185.1204,185.3583,35509.0
2024-12-09 10:55:00,186.9,186.92,186.77,186.79,12506.0,185.3187,185.3385,185.1898,185.2096,12506.0
2024-12-09 11:00:00,186.81,187.02,186.48,186.74,31079.0,185.2294,185.4377,184.9022,185.16,31079.0
2024-12-09 11:05:00,186.76,186.81,186.15,186.15,53687.0,185.1799,185.2294,184.575,184.575,53687.0
2024-12-09 11:10:00,186.13,186.64,186.1,186.57,35968.0,184.5552,185.0609,184.5255,184.9915,35968.0
2024-12-09 11:15:00,186.56,186.92,186.5,186.87,21838.0,184.9816,185.3385,184.9221,185.2889,21838.0
2024-12-09 11:20:00,186.95,187.1,186.92,187.01,22281.0,185.3683,185.517,185.3385,185.4278,22281.0
2024-12-09 11:25:00,187.03,187.3,186.95,187.2,16897.0,185.4476,185.7153,185.3683,185.6161,16897.0
2024-12-09 11:30:00,187.21,187.36,187.18,187.3,10489.0,185.6261,185.7748,185.5963,185.7153,10489.0
2024-12-09 11:35:00,187.25,187.33,186.9,187.04,20306.0,185.6657,185.745,185.3187,185.4575,20306.0
2024-12-09 11:40:00,187.01,187.18,186.91,186.99,6952.0,185.4278,185.5963,185.3286,185.4079,6952.0
2024-12-09 11:45:00,187.01,187.19,187.01,187.16,8920.0,185.4278,185.6062,185.4278,185.5765,8920.0
2024-12-09 11:50:00,187.17,187.43,187.16,187.32,26002.0,185.5864,185.8442,185.5765,185.7351,26002.0
2024-12-09 11:55:00,187.32,187.5,187.27,187.46,7926.0,185.7351,185.9136,185.6856,185.8739,7926.0
2024-12-09 12:00:00,187.37,187.42,187.11,187.15,18396.0,185.7847,185.8343,185.5269,185.5666,18396.0
2024-12-09 12:05:00,187.11,187.28,186.85,187.28,9268.0,185.5269,185.6955,185.2691,185.6955,9268.0
2024-12-09 12:10:00,187.22,187.25,187.12,187.13,14265.0,185.636,185.6657,185.5368,185.5467,14265.0
2024-12-09 12:15:00,187.17,187.17,186.91,187.03,7009.0,185.5864,185.5864,185.3286,185.4476,7009.0
2024-12-09 12:20:00,187.01,187.01,186.87,186.95,16759.0,185.4278,185.4278,185.2889,185.3683,16759.0
2024-12-09 12:25:00,186.96,187.09,186.72,187.05,21307.0,185.3782,185.5071,185.1402,185.4674,21307.0
2024-12-09 12:30:00,186.95,187.02,186.78,186.89,5324.0,185.3683,185.4377,185.1997,185.3088,5324.0
2024-12-09 12:35:00,186.87,187.13,186.86,187.08,16843.0,185.2889,185.5467,185.279,185.4972,16843.0
2024-12-09 12:40:00,187.16,187.33,187.15,187.23,12077.0,185.5765,185.745,185.5666,185.6459,12077.0
2024-12-09 12:45:00,187.2,187.32,187.11,187.31,8133.0,185.6161,185.7351,185.5269,185.7252,8133.0
2024-12-09 12:50:00,187.3,187.45,187.12,187.13,8693.0,185.7153,185.864,185.5368,185.5467,8693.0
2024-12-09 12:55:00,187.1,187.14,186.79,186.79,7387.0,185.517,185.5567,185.2096,185.2096,7387.0
2024-12-09 13:00:00,186.74,186.79,186.5,186.67,21857.0,185.16,185.2096,184.9221,185.0906,21857.0
2024-12-09 13:05:00,186.71,186.85,186.65,186.72,3874.0,185.1303,185.2691,185.0708,185.1402,3874.0
2024-12-09 13:10:00,186.7,186.98,186.67,186.98,7096.0,185.1204,185.398,185.0906,185.398,7096.0
2024-12-09 13:15:00,186.91,187.0,186.86,186.89,10377.0,185.3286,185.4178,185.279,185.3088,10377.0
2024-12-09 13:20:00,186.88,187.02,186.86,187.02,9511.0,185.2989,185.4377,185.279,185.4377,9511.0
2024-12-09 13:25:00,187.09,187.18,187.05,187.15,13209.0,185.5071,185.5963,185.4674,185.5666,13209.0
2024-12-09 13:30:00,187.06,187.21,187.06,187.06,2145.0,185.4773,185.6261,185.4773,185.4773,2145.0
2024-12-09 13:35:00,187.26,187.52,187.24,187.5,9502.0,185.6756,185.9334,185.6558,185.9136,9502.0
2024-12-09 13:40:00,187.51,187.52,187.39,187.45,6042.0,185.9235,185.9334,185.8045,185.864,6042.0
2024-12-09 13:45:00,187.48,187.76,187.45,187.72,14567.0,185.8938,186.1714,185.864,186.1317,14567.0
2024-12-09 13:50:00,187.75,187.8,187.48,187.49,8404.0,186.1615,186.2111,185.8938,185.9037,8404.0
2024-12-09 13:55:00,187.55,187.58,187.35,187.39,5705.0,185.9632,185.9929,185.7649,185.8045,5705.0
2024-12-09 14:00:00,187.38,187.38,186.89,186.89,14778.0,185.7946,185.7946,185.3088,185.3088,14778.0
2024-12-09 14:05:00,186.91,187.1,186.81,187.09,9200.0,185.3286,185.517,185.2294,185.5071,9200.0
2024-12-09 14:10:00,187.05,187.07,186.96,187.07,3563.0,185.4674,185.4872,185.3782,185.4872,3563.0
2024-12-09 14:15:00,186.97,186.99,186.8,186.8,4707.0,185.3881,185.4079,185.2195,185.2195,4707.0
2024-12-09 14:20:00,186.79,186.82,186.71,186.8,4883.0,185.2096,185.2394,185.1303,185.2195,4883.0
2024-12-09 14:25:00,186.87,186.95,186.72,186.84,14123.0,185.2889,185.3683,185.1402,185.2592,14123.0
2024-12-09 14:30:00,186.83,186.83,186.7,186.74,8283.0,185.2493,185.2493,185.1204,185.16,8283.0
2024-12-09 14:35:00,186.7,186.77,186.69,186.71,5973.0,185.1204,185.1898,185.1105,185.1303,5973.0
2024-12-09 14:40:00,186.68,186.68,186.17,186.42,28133.0,185.1005,185.1005,184.5949,184.8427,28133.0
2024-12-09 14:45:00,186.4,186.41,186.22,186.33,10209.0,184.8229,184.8328,184.6444,184.7535,10209.0
2024-12-09 14:50:00,186.33,186.4,186.02,186.32,18071.0,184.7535,184.8229,184.4461,184.7436,18071.0
2024-12-09 14:55:00,186.39,186.56,186.34,186.46,17895.0,184.813,184.9816,184.7634,184.8824,17895.0
2024-12-09 15:00:00,186.47,186.48,186.08,186.18,16128.0,184.8923,184.9022,184.5056,184.6048,16128.0
2024-12-09 15:05:00,186.19,186.19,186.02,186.17,5200.0,184.6147,184.6147,184.4461,184.5949,5200.0
2024-12-09 15:10:00,186.22,186.22,185.92,186.05,39154.0,184.6444,184.6444,184.347,184.4759,39154.0
2024-12-09 15:15:00,186.15,186.28,185.98,186.13,21408.0,184.575,184.7039,184.4065,184.5552,21408.0
2024-12-09 15:20:00,186.14,186.19,185.88,185.96,11967.0,184.5651,184.6147,184.3073,184.3866,11967.0
2024-12-09 15:25:00,185.94,186.01,185.85,185.98,24202.0,184.3668,184.4362,184.2776,184.4065,24202.0
2024-12-09 15:30:00,186.0,186.28,185.97,186.0,32138.0,184.4263,184.7039,184.3966,184.4263,32138.0
2024-12-09 15:35:00,186.06,186.11,185.9,185.92,50934.0,184.4858,184.5354,184.3271,184.347,50934.0
2024-12-09 15:40:00,185.92,186.01,185.83,185.84,16191.0,184.347,184.4362,184.2577,184.2677,16191.0
2024-12-09 15:45:00,185.86,185.92,185.66,185.9,34157.0,184.2875,184.347,184.0892,184.3271,34157.0
2024-12-09 15:50:00,185.93,186.13,185.74,185.75,50752.0,184.3569,184.5552,184.1685,184.1784,50752.0
2024-12-09 15:55:00,185.7,186.25,185.61,186.14,96303.0,184.1288,184.6742,184.0396,184.5651,96303.0
2024-12-10 09:30:00,186.75,186.76,185.8,185.8,73890.0,185.17,185.1799,184.228,184.228,73890.0
2024-12-10 09:35:00,185.84,186.07,185.78,185.96,42794.0,184.2677,184.4957,184.2082,184.3866,42794.0
2024-12-10 09:40:00,185.92,186.33,185.78,186.33,34445.0,184.347,184.7535,184.2082,184.7535,34445.0
2024-12-10 09:45:00,186.34,186.65,186.32,186.44,56591.0,184.7634,185.0708,184.7436,184.8626,56591.0
2024-12-10 09:50:00,186.43,186.43,185.86,185.9,48212.0,184.8527,184.8527,184.2875,184.3271,48212.0
2024-12-10 09:55:00,185.95,186.5,185.87,186.5,34406.0,184.3767,184.9221,184.2974,184.9221,34406.0
2024-12-10 10:00:00,186.47,186.62,186.31,186.57,65916.0,184.8923,185.0411,184.7337,184.9915,65916.0
2024-12-10 10:05:00,186.55,186.72,186.52,186.59,22305.0,184.9716,185.1402,184.9419,185.0113,22305.0
2024-12-10 10:10:00,186.57,186.72,186.46,186.59,15281.0,184.9915,185.1402,184.8824,185.0113,15281.0
2024-12-10 10:15:00,186.6,186.89,186.59,186.84,22683.0,185.0212,185.3088,185.0113,185.2592,22683.0
2024-12-10 10:20:00,186.87,186.88,186.62,186.75,12909.0,185.2889,185.2989,185.0411,185.17,12909.0
2024-12-10 10:25:00,186.74,186.79,186.49,186.51,30668.0,185.16,185.2096,184.9122,184.932,30668.0
2024-12-10 10:30:00,186.5,186.98,186.45,186.98,20728.0,184.9221,185.398,184.8725,185.398,20728.0
2024-12-10 10:35:00,186.93,186.93,186.68,186.84,8262.0,185.3484,185.3484,185.1005,185.2592,8262.0
2024-12-10 10:40:00,186.8,186.98,186.75,186.93,13417.0,185.2195,185.398,185.17,185.3484,13417.0
2024-12-10 10:45:00,186.95,187.05,186.83,186.9,20237.0,185.3683,185.4674,185.2493,185.3187,20237.0
2024-12-10 10:50:00,186.9,186.9,186.54,186.58,15236.0,185.3187,185.3187,184.9617,185.0014,15236.0
2024-12-10 10:55:00,186.53,186.74,186.39,186.42,7902.0,184.9518,185.16,184.813,184.8427,7902.0
2024-12-10 11:00:00,186.41,186.66,186.21,186.64,24563.0,184.8328,185.0807,184.6345,185.0609,24563.0
2024-12-10 11:05:00,186.61,186.61,186.07,186.11,19498.0,185.0311,185.0311,184.4957,184.5354,19498.0
2024-12-10 11:10:00,186.13,186.45,186.04,186.21,12814.0,184.5552,184.8725,184.466,184.6345,12814.0
2024-12-10 11:15:00,186.25,186.31,186.16,186.18,9642.0,184.6742,184.7337,184.5849,184.6048,9642.0
2024-12-10 11:20:00,186.16,186.3,186.07,186.11,7707.0,184.5849,184.7238,184.4957,184.5354,7707.0
2024-12-10 11:25:00,186.27,186.31,186.05,186.06,9769.0,184.694,184.7337,184.4759,184.4858,9769.0
2024-12-10 11:30:00,186.07,186.09,185.9,186.03,13652.0,184.4957,184.5155,184.3271,184.456,13652.0
2024-12-10 11:35:00,186.0,186.09,185.85,185.9,39058.0,184.4263,184.5155,184.2776,184.3271,39058.0
2024-12-10 11:40:00,185.9,185.96,185.8,185.91,32094.0,184.3271,184.3866,184.228,184.3371,32094.0
2024-12-10 11:45:00,185.9,185.99,185.79,185.98,18841.0,184.3271,184.4164,184.2181,184.4065,18841.0
2024-12-10 11:50:00,185.96,186.16,185.94,185.95,24827.0,184.3866,184.5849,184.3668,184.3767,24827.0
2024-12-10 11:55:00,185.85,186.08,185.8,185.99,9032.0,184.2776,184.5056,184.228,184.4164,9032.0
2024-12-10 12:00:00,186.03,186.03,185.88,185.96,8455.0,184.456,184.456,184.3073,184.3866,8455.0
2024-12-10 12:05:00,185.92,186.17,185.92,186.1,8931.0,184.347,184.5949,184.347,184.5255,8931.0
2024-12-10 12:10:00,186.13,186.2,185.76,185.82,23538.0,184.5552,184.6246,184.1883,184.2478,23538.0
2024-12-10 12:15:00,185.76,185.84,185.66,185.69,11054.0,184.1883,184.2677,184.0892,184.1189,11054.0
2024-12-10 12:20:00,185.8,186.03,185.8,186.0,8851.0,184.228,184.456,184.228,184.4263,8851.0
2024-12-10 12:25:00,185.97,186.1,185.89,185.94,19489.0,184.3966,184.5255,184.3172,184.3668,19489.0
2024-12-10 12:30:00,185.98,186.41,185.95,186.4,14774.0,184.4065,184.8328,184.3767,184.8229,14774.0
2024-12-10 12:35:00,186.37,186.41,186.22,186.22,13058.0,184.7932,184.8328,184.6444,184.6444,13058.0
2024-12-10 12:40:00,186.17,186.28,186.13,186.23,9333.0,184.5949,184.7039,184.5552,184.6544,9333.0
2024-12-10 12:45:00,186.26,186.34,186.25,186.34,1400.0,184.6841,184.7634,184.6742,184.7634,1400.0
2024-12-10 12:50:00,186.32,186.33,185.84,185.84,14976.0,184.7436,184.7535,184.2677,184.2677,14976.0
2024-12-10 12:55:00,185.87,185.94,185.75,185.8,8727.0,184.2974,184.3668,184.1784,184.228,8727.0
2024-12-10 13:00:00,185.78,185.8,185.67,185.71,2016.0,184.2082,184.228,184.0991,184.1388,2016.0
2024-12-10 13:05:00,185.67,185.81,185.61,185.7,8708.0,184.0991,184.2379,184.0396,184.1288,8708.0
2024-12-10 13:10:00,185.7,185.78,185.58,185.59,10886.0,184.1288,184.2082,184.0099,184.0198,10886.0
2024-12-10 13:15:00,185.59,185.9,185.59,185.72,13096.0,184.0198,184.3271,184.0198,184.1487,13096.0
2024-12-10 13:20:00,185.7,185.75,185.65,185.7,6526.0,184.1288,184.1784,184.0793,184.1288,6526.0
2024-12-10 13:25:00,185.68,185.85,185.67,185.8,6967.0,184.109,184.2776,184.0991,184.228,6967.0
2024-12-10 13:30:00,185.8,185.92,185.72,185.92,13835.0,184.228,184.347,184.1487,184.347,13835.0
2024-12-10 13:35:00,185.88,186.05,185.88,185.92,12412.0,184.3073,184.4759,184.3073,184.347,12412.0
2024-12-10 13:40:00,185.94,186.03,185.72,185.75,14268.0,184.3668,184.456,184.1487,184.1784,14268.0
2024-12-10 13:45:00,185.77,185.8,185.65,185.75,14431.0,184.1982,184.228,184.0793,184.1784,14431.0
2024-12-10 13:50:00,185.67,185.69,185.55,185.62,6612.0,184.0991,184.1189,183.9801,184.0495,6612.0
2024-12-10 13:55:00,185.64,185.64,185.5,185.5,19461.0,184.0693,184.0693,183.9305,183.9305,19461.0
2024-12-10 14:00:00,185.5,185.56,185.31,185.38,21586.0,183.9305,183.99,183.7421,183.8115,21586.0
2024-12-10 14:05:00,185.38,185.43,185.26,185.38,9479.0,183.8115,183.8611,183.6926,183.8115,9479.0
2024-12-10 14:10:00,185.33,185.33,185.09,185.3,14049.0,183.762,183.762,183.524,183.7322,14049.0
2024-12-10 14:15:00,185.24,185.33,185.08,185.31,22339.0,183.6727,183.762,183.5141,183.7421,22339.0
2024-12-10 14:20:00,185.33,185.49,185.29,185.49,8892.0,183.762,183.9206,183.7223,183.9206,8892.0
2024-12-10 14:25:00,185.48,185.51,185.4,185.48,6899.0,183.9107,183.9404,183.8314,183.9107,6899.0
2024-12-10 14:30:00,185.46,185.48,185.2,185.27,8217.0,183.8909,183.9107,183.6331,183.7025,8217.0
2024-12-10 14:35:00,185.28,185.33,185.22,185.24,11521.0,183.7124,183.762,183.6529,183.6727,11521.0
2024-12-10 14:40:00,185.21,185.45,185.17,185.34,12242.0,183.643,183.881,183.6033,183.7719,12242.0
2024-12-10 14:45:00,185.35,185.39,185.16,185.16,8148.0,183.7818,183.8215,183.5934,183.5934,8148.0
2024-12-10 14:50:00,185.19,185.19,185.07,185.1,13365.0,183.6232,183.6232,183.5042,183.5339,13365.0
2024-12-10 14:55:00,185.09,185.2,185.03,185.15,11513.0,183.524,183.6331,183.4645,183.5835,11513.0
2024-12-10 15:00:00,185.13,185.13,184.84,184.92,38372.0,183.5637,183.5637,183.2761,183.3554,38372.0
2024-12-10 15:05:00,184.92,184.92,184.78,184.92,56386.0,183.3554,183.3554,183.2166,183.3554,56386.0
2024-12-10 15:10:00,184.85,184.85,184.48,184.54,64599.0,183.286,183.286,182.9192,182.9787,64599.0
2024-12-10 15:15:00,184.55,184.66,184.43,184.54,79672.0,182.9886,183.0976,182.8696,182.9787,79672.0
2024-12-10 15:20:00,184.55,184.57,184.34,184.47,52940.0,182.9886,183.0084,182.7803,182.9092,52940.0
2024-12-10 15:25:00,184.41,184.44,184.21,184.27,32431.0,182.8498,182.8795,182.6514,182.7109,32431.0
2024-12-10 15:30:00,184.25,184.25,183.74,184.23,47263.0,182.6911,182.6911,182.1854,182.6713,47263.0
2024-12-10 15:35:00,184.22,184.26,184.08,184.23,17336.0,182.6614,182.701,182.5225,182.6713,17336.0
2024-12-10 15:40:00,184.2,184.45,184.18,184.24,23030.0,182.6415,182.8894,182.6217,182.6812,23030.0
2024-12-10 15:45:00,184.26,184.31,183.9,183.95,24060.0,182.701,182.7506,182.3441,182.3936,24060.0
2024-12-10 15:50:00,183.94,184.22,183.89,183.89,44191.0,182.3837,182.6614,182.3342,182.3342,44191.0
2024-12-10 15:55:00,183.9,184.47,183.89,184.47,119897.0,182.3441,182.9092,182.3342,182.9092,119897.0
2024-12-11 09:30:00,187.04,187.28,186.77,187.25,96136.0,185.4575,185.6955,185.1898,185.6657,96136.0
2024-12-11 09:35:00,187.25,187.34,187.1,187.11,54009.0,185.6657,185.755,185.517,185.5269,54009.0
2024-12-11 09:40:00,187.11,187.37,187.11,187.28,17927.0,185.5269,185.7847,185.5269,185.6955,17927.0
2024-12-11 09:45:00,187.29,187.8,187.26,187.56,88282.0,185.7054,186.2111,185.6756,185.9731,88282.0
2024-12-11 09:50:00,187.61,187.81,187.57,187.74,43246.0,186.0227,186.221,185.983,186.1516,43246.0
2024-12-11 09:55:00,187.79,187.85,187.64,187.81,33569.0,186.2012,186.2606,186.0524,186.221,33569.0
2024-12-11 10:00:00,187.83,187.83,187.58,187.71,51740.0,186.2408,186.2408,185.9929,186.1218,51740.0
2024-12-11 10:05:00,187.71,188.06,187.71,188.06,41301.0,186.1218,186.4689,186.1218,186.4689,41301.0
2024-12-11 10:10:00,188.06,188.4,188.06,188.35,27601.0,186.4689,186.806,186.4689,186.7564,27601.0
2024-12-11 10:15:00,188.34,188.34,187.97,188.01,27905.0,186.7465,186.7465,186.3796,186.4193,27905.0
2024-12-11 10:20:00,188.0,188.06,187.79,187.89,27863.0,186.4094,186.4689,186.2012,186.3003,27863.0
2024-12-11 10:25:00,187.91,187.93,187.69,187.75,49046.0,186.3201,186.34,186.102,186.1615,49046.0
2024-12-11 10:30:00,187.77,187.98,187.75,187.95,19060.0,186.1813,186.3895,186.1615,186.3598,19060.0
2024-12-11 10:35:00,187.94,188.08,187.91,188.05,18629.0,186.3499,186.4887,186.3201,186.459,18629.0
2024-12-11 10:40:00,188.04,188.16,187.85,187.99,16404.0,186.449,186.568,186.2606,186.3995,16404.0
2024-12-11 10:45:00,188.13,188.19,188.04,188.15,11017.0,186.5383,186.5978,186.449,186.5581,11017.0
2024-12-11 10:50:00,188.15,188.22,187.84,187.86,8194.0,186.5581,186.6275,186.2507,186.2706,8194.0
2024-12-11 10:55:00,187.89,188.0,187.71,187.97,18106.0,186.3003,186.4094,186.1218,186.3796,18106.0
2024-12-11 11:00:00,187.97,187.97,187.74,187.85,6962.0,186.3796,186.3796,186.1516,186.2606,6962.0
2024-12-11 11:05:00,187.82,188.12,187.82,188.0,10674.0,186.2309,186.5284,186.2309,186.4094,10674.0
2024-12-11 11:10:00,187.97,188.18,187.97,188.17,15094.0,186.3796,186.5879,186.3796,186.5779,15094.0
2024-12-11 11:15:00,188.19,188.19,188.03,188.15,9881.0,186.5978,186.5978,186.4391,186.5581,9881.0
2024-12-11 11:20:00,188.18,188.39,188.13,188.39,15332.0,186.5879,186.7961,186.5383,186.7961,15332.0
2024-12-11 11:25:00,188.39,188.67,188.38,188.61,34592.0,186.7961,187.0737,186.7862,187.0142,34592.0
2024-12-11 11:30:00,188.64,188.66,188.54,188.58,37967.0,187.044,187.0638,186.9448,186.9845,37967.0
2024-12-11 11:35:00,188.61,188.93,188.61,188.88,19775.0,187.0142,187.3315,187.0142,187.2819,19775.0
2024-12-11 11:40:00,188.93,188.98,188.75,188.93,17750.0,187.3315,187.3811,187.153,187.3315,17750.0
2024-12-11 11:45:00,188.93,188.97,188.81,188.88,19342.0,187.3315,187.3712,187.2125,187.2819,19342.0
2024-12-11 11:50:00,188.9,188.9,188.7,188.72,12119.0,187.3018,187.3018,187.1035,187.1233,12119.0
2024-12-11 11:55:00,188.76,188.88,188.66,188.88,27323.0,187.163,187.2819,187.0638,187.2819,27323.0
2024-12-11 12:00:00,188.87,189.2,188.87,189.15,24064.0,187.272,187.5992,187.272,187.5497,24064.0
2024-12-11 12:05:00,189.09,189.21,189.02,189.15,61109.0,187.4902,187.6091,187.4208,187.5497,61109.0
2024-12-11 12:10:00,189.08,189.28,189.08,189.12,12769.0,187.4802,187.6786,187.4802,187.5199,12769.0
2024-12-11 12:15:00,189.08,189.18,188.99,189.07,9851.0,187.4802,187.5794,187.391,187.4703,9851.0
2024-12-11 12:20:00,189.04,189.09,188.93,189.01,10748.0,187.4406,187.4902,187.3315,187.4108,10748.0
2024-12-11 12:25:00,189.02,189.02,188.83,188.84,11597.0,187.4208,187.4208,187.2324,187.2423,11597.0
2024-12-11 12:30:00,188.88,188.95,188.74,188.89,10522.0,187.2819,187.3513,187.1431,187.2919,10522.0
2024-12-11 12:35:00,188.87,188.97,188.77,188.97,20245.0,187.272,187.3712,187.1729,187.3712,20245.0
2024-12-11 12:40:00,188.96,189.17,188.95,189.17,28413.0,187.3613,187.5695,187.3513,187.5695,28413.0
2024-12-11 12:45:00,189.17,189.2,189.09,189.11,11884.0,187.5695,187.5992,187.4902,187.51,11884.0
2024-12-11 12:50:00,189.21,189.22,189.05,189.1,14976.0,187.6091,187.6191,187.4505,187.5001,14976.0
2024-12-11 12:55:00,189.04,189.22,189.02,189.22,30372.0,187.4406,187.6191,187.4208,187.6191,30372.0
2024-12-11 13:00:00,189.22,189.52,189.22,189.37,35919.0,187.6191,187.9165,187.6191,187.7678,35919.0
2024-12-11 13:05:00,189.39,189.39,189.21,189.28,16087.0,187.7876,187.7876,187.6091,187.6786,16087.0
2024-12-11 13:10:00,189.27,189.3,189.11,189.19,11655.0,187.6686,187.6984,187.51,187.5893,11655.0
2024-12-11 13:15:00,189.19,189.24,189.12,189.24,4075.0,187.5893,187.6389,187.5199,187.6389,4075.0
2024-12-11 13:20:00,189.24,189.26,189.14,189.25,3899.0,187.6389,187.6587,187.5397,187.6488,3899.0
2024-12-11 13:25:00,189.24,189.41,189.2,189.41,6128.0,187.6389,187.8075,187.5992,187.8075,6128.0
2024-12-11 13:30:00,189.4,189.49,189.26,189.36,29513.0,187.7975,187.8868,187.6587,187.7579,29513.0
2024-12-11 13:35:00,189.36,189.41,189.32,189.39,10000.0,187.7579,187.8075,187.7182,187.7876,10000.0
2024-12-11 13:40:00,189.38,189.39,189.15,189.23,8696.0,187.7777,187.7876,187.5497,187.629,8696.0
2024-12-11 13:45:00,189.25,189.32,189.21,189.28,15796.0,187.6488,187.7182,187.6091,187.6786,15796.0
2024-12-11 13:50:00,189.23,189.23,188.96,189.02,15578.0,187.629,187.629,187.3613,187.4208,15578.0
2024-12-11 13:55:00,189.03,189.03,188.9,188.96,13423.0,187.4307,187.4307,187.3018,187.3613,13423.0
2024-12-11 14:00:00,188.92,189.08,188.86,188.91,21431.0,187.3216,187.4802,187.2621,187.3117,21431.0
2024-12-11 14:05:00,188.9,188.91,188.72,188.83,35751.0,187.3018,187.3117,187.1233,187.2324,35751.0
2024-12-11 14:10:00,188.87,189.04,188.87,188.89,12069.0,187.272,187.4406,187.272,187.2919,12069.0
2024-12-11 14:15:00,188.91,188.99,188.89,188.94,8089.0,187.3117,187.391,187.2919,187.3414,8089.0
2024-12-11 14:20:00,188.89,189.03,188.84,189.01,6220.0,187.2919,187.4307,187.2423,187.4108,6220.0
2024-12-11 14:25:00,188.91,189.04,188.91,189.03,8175.0,187.3117,187.4406,187.3117,187.4307,8175.0
2024-12-11 14:30:00,189.04,189.11,188.96,189.09,14228.0,187.4406,187.51,187.3613,187.4902,14228.0
2024-12-11 14:35:00,189.11,189.25,189.1,189.22,21284.0,187.51,187.6488,187.5001,187.6191,21284.0
2024-12-11 14:40:00,189.24,189.29,189.07,189.09,24323.0,187.6389,187.6885,187.4703,187.4902,24323.0
2024-12-11 14:45:00,189.09,189.12,188.89,188.92,13807.0,187.4902,187.5199,187.2919,187.3216,13807.0
2024-12-11 14:50:00,188.86,188.99,188.84,188.92,9824.0,187.2621,187.391,187.2423,187.3216,9824.0
2024-12-11 14:55:00,188.88,189.11,188.88,189.04,3687.0,187.2819,187.51,187.2819,187.4406,3687.0
2024-12-11 15:00:00,189.03,189.2,189.01,189.12,7777.0,187.4307,187.5992,187.4108,187.5199,7777.0
2024-12-11 15:05:00,189.12,189.14,188.99,189.04,40279.0,187.5199,187.5397,187.391,187.4406,40279.0
2024-12-11 15:10:00,189.04,189.13,189.01,189.11,24565.0,187.4406,187.5298,187.4108,187.51,24565.0
2024-12-11 15:15:00,189.09,189.1,189.03,189.06,11946.0,187.4902,187.5001,187.4307,187.4604,11946.0
2024-12-11 15:20:00,189.03,189.06,188.99,189.03,8650.0,187.4307,187.4604,187.391,187.4307,8650.0
2024-12-11 15:25:00,188.99,189.17,188.99,189.17,38337.0,187.391,187.5695,187.391,187.5695,38337.0
2024-12-11 15:30:00,189.1,189.12,188.96,188.96,18528.0,187.5001,187.5199,187.3613,187.3613,18528.0
2024-12-11 15:35:00,188.99,189.09,188.94,189.02,6775.0,187.391,187.4902,187.3414,187.4208,6775.0
2024-12-11 15:40:00,189.09,189.11,188.87,188.87,35310.0,187.4902,187.51,187.272,187.272,35310.0
2024-12-11 15:45:00,188.9,188.97,188.85,188.93,10846.0,187.3018,187.3712,187.2522,187.3315,10846.0
2024-12-11 15:50:00,188.91,188.97,188.73,188.76,56092.0,187.3117,187.3712,187.1332,187.163,56092.0
2024-12-11 15:55:00,188.75,188.77,188.44,188.68,121260.0,187.153,187.1729,186.8457,187.0836,121260.0
2024-12-12 09:30:00,187.76,187.78,187.07,187.18,99680.0,186.1714,186.1912,185.4872,185.5963,99680.0
2024-12-12 09:35:00,187.11,187.43,187.08,187.29,30369.0,185.5269,185.8442,185.4972,185.7054,30369.0
2024-12-12 09:40:00,187.25,187.56,187.1,187.54,34741.0,185.6657,185.9731,185.517,185.9533,34741.0
2024-12-12 09:45:00,187.51,187.51,187.07,187.07,17345.0,185.9235,185.9235,185.4872,185.4872,17345.0
2024-12-12 09:50:00,187.1,187.26,186.98,187.04,28623.0,185.517,185.6756,185.398,185.4575,28623.0
2024-12-12 09:55:00,187.01,187.36,186.91,187.31,19646.0,185.4278,185.7748,185.3286,185.7252,19646.0
2024-12-12 10:00:00,187.32,187.34,186.88,186.99,17841.0,185.7351,185.755,185.2989,185.4079,17841.0
2024-12-12 10:05:00,186.98,187.11,186.59,186.66,39207.0,185.398,185.5269,185.0113,185.0807,39207.0
2024-12-12 10:10:00,186.74,186.8,186.38,186.62,44542.0,185.16,185.2195,184.8031,185.0411,44542.0
2024-12-12 10:15:00,186.66,187.08,186.48,187.08,34571.0,185.0807,185.4972,184.9022,185.4972,34571.0
2024-12-12 10:20:00,187.08,187.42,186.91,187.42,20056.0,185.4972,185.8343,185.3286,185.8343,20056.0
2024-12-12 10:25:00,187.41,187.8,187.4,187.72,31304.0,185.8244,186.2111,185.8145,186.1317,31304.0
2024-12-12 10:30:00,187.65,187.92,187.62,187.76,17054.0,186.0623,186.3301,186.0326,186.1714,17054.0
2024-12-12 10:35:00,187.74,188.08,187.7,187.98,16670.0,186.1516,186.4887,186.1119,186.3895,16670.0
2024-12-12 10:40:00,187.95,188.0,187.5,187.51,33687.0,186.3598,186.4094,185.9136,185.9235,33687.0
2024-12-12 10:45:00,187.6,187.86,187.51,187.75,12852.0,186.0128,186.2706,185.9235,186.1615,12852.0
2024-12-12 10:50:00,187.67,187.77,187.67,187.69,5039.0,186.0822,186.1813,186.0822,186.102,5039.0
2024-12-12 10:55:00,187.73,187.95,187.73,187.91,13032.0,186.1417,186.3598,186.1417,186.3201,13032.0
2024-12-12 11:00:00,187.97,188.23,187.76,188.18,26719.0,186.3796,186.6374,186.1714,186.5879,26719.0
2024-12-12 11:05:00,188.18,188.25,188.05,188.06,14201.0,186.5879,186.6573,186.459,186.4689,14201.0
2024-12-12 11:10:00,188.05,188.25,187.96,187.97,8766.0,186.459,186.6573,186.3697,186.3796,8766.0
2024-12-12 11:15:00,187.99,188.2,187.82,188.17,8429.0,186.3995,186.6077,186.2309,186.5779,8429.0
2024-12-12 11:20:00,188.22,188.22,187.88,188.09,11526.0,186.6275,186.6275,186.2904,186.4986,11526.0
2024-12-12 11:25:00,188.13,188.16,188.0,188.02,5322.0,186.5383,186.568,186.4094,186.4292,5322.0
2024-12-12 11:30:00,188.0,188.0,187.82,187.9,17488.0,186.4094,186.4094,186.2309,186.3102,17488.0
2024-12-12 11:35:00,187.89,187.9,187.75,187.75,11729.0,186.3003,186.3102,186.1615,186.1615,11729.0
2024-12-12 11:40:00,187.73,187.73,187.5,187.56,13808.0,186.1417,186.1417,185.9136,185.9731,13808.0
2024-12-12 11:45:00,187.56,187.56,187.07,187.48,14021.0,185.9731,185.9731,185.4872,185.8938,14021.0
2024-12-12 11:50:00,187.42,187.5,187.18,187.31,11552.0,185.8343,185.9136,185.5963,185.7252,11552.0
2024-12-12 11:55:00,187.28,187.32,186.96,186.96,22496.0,185.6955,185.7351,185.3782,185.3782,22496.0
2024-12-12 12:00:00,186.96,187.45,186.96,187.45,17446.0,185.3782,185.864,185.3782,185.864,17446.0
2024-12-12 12:05:00,187.54,187.63,187.5,187.63,15052.0,185.9533,186.0425,185.9136,186.0425,15052.0
2024-12-12 12:10:00,187.73,187.83,187.64,187.83,12042.0,186.1417,186.2408,186.0524,186.2408,12042.0
2024-12-12 12:15:00,187.85,187.94,187.85,187.89,3601.0,186.2606,186.3499,186.2606,186.3003,3601.0
2024-12-12 12:20:00,187.85,187.92,187.52,187.61,19052.0,186.2606,186.3301,185.9334,186.0227,19052.0
2024-12-12 12:25:00,187.59,187.71,187.54,187.63,4764.0,186.0028,186.1218,185.9533,186.0425,4764.0
2024-12-12 12:30:00,187.6,187.69,187.24,187.27,9358.0,186.0128,186.102,185.6558,185.6856,9358.0
2024-12-12 12:35:00,187.25,187.43,187.09,187.42,12982.0,185.6657,185.8442,185.5071,185.8343,12982.0
2024-12-12 12:40:00,187.38,187.38,187.13,187.31,22170.0,185.7946,185.7946,185.5467,185.7252,22170.0
2024-12-12 12:45:00,187.31,187.59,187.31,187.48,38108.0,185.7252,186.0028,185.7252,185.8938,38108.0
2024-12-12 12:50:00,187.45,187.48,187.28,187.43,6474.0,185.864,185.8938,185.6955,185.8442,6474.0
2024-12-12 12:55:00,187.52,187.95,187.52,187.95,11474.0,185.9334,186.3598,185.9334,186.3598,11474.0
2024-12-12 13:00:00,187.9,188.01,187.67,187.69,20193.0,186.3102,186.4193,186.0822,186.102,20193.0
2024-12-12 13:05:00,187.63,187.84,187.61,187.81,6541.0,186.0425,186.2507,186.0227,186.221,6541.0
2024-12-12 13:10:00,187.91,187.93,187.85,187.85,2679.0,186.3201,186.34,186.2606,186.2606,2679.0
2024-12-12 13:15:00,187.86,187.95,187.75,187.95,3595.0,186.2706,186.3598,186.1615,186.3598,3595.0
2024-12-12 13:20:00,187.97,188.0,187.87,187.97,12440.0,186.3796,186.4094,186.2805,186.3796,12440.0
2024-12-12 13:25:00,187.97,188.05,187.63,187.67,9329.0,186.3796,186.459,186.0425,186.0822,9329.0
2024-12-12 13:30:00,187.64,187.68,187.41,187.43,25850.0,186.0524,186.0921,185.8244,185.8442,25850.0
2024-12-12 13:35:00,187.38,187.4,187.09,187.35,13598.0,185.7946,185.8145,185.5071,185.7649,13598.0
2024-12-12 13:40:00,187.33,187.46,187.16,187.18,7838.0,185.745,185.8739,185.5765,185.5963,7838.0
2024-12-12 13:45:00,187.19,187.31,187.14,187.31,6247.0,185.6062,185.7252,185.5567,185.7252,6247.0
2024-12-12 13:50:00,187.31,187.33,187.11,187.19,9098.0,185.7252,185.745,185.5269,185.6062,9098.0
2024-12-12 13:55:00,187.11,187.19,186.92,186.95,22344.0,185.5269,185.6062,185.3385,185.3683,22344.0
2024-12-12 14:00:00,186.94,187.19,186.72,187.18,35463.0,185.3583,185.6062,185.1402,185.5963,35463.0
2024-12-12 14:05:00,187.19,187.3,186.98,186.99,17168.0,185.6062,185.7153,185.398,185.4079,17168.0
2024-12-12 14:10:00,187.08,187.22,186.81,186.86,15616.0,185.4972,185.636,185.2294,185.279,15616.0
2024-12-12 14:15:00,186.84,186.85,186.61,186.72,12879.0,185.2592,185.2691,185.0311,185.1402,12879.0
2024-12-12 14:20:00,186.65,186.68,186.13,186.37,29073.0,185.0708,185.1005,184.5552,184.7932,29073.0
2024-12-12 14:25:00,186.39,186.56,186.2,186.2,6256.0,184.813,184.9816,184.6246,184.6246,6256.0
2024-12-12 14:30:00,186.21,186.51,186.17,186.44,10095.0,184.6345,184.932,184.5949,184.8626,10095.0
2024-12-12 14:35:00,186.44,186.66,186.34,186.62,10140.0,184.8626,185.0807,184.7634,185.0411,10140.0
2024-12-12 14:40:00,186.62,186.64,186.31,186.51,13722.0,185.0411,185.0609,184.7337,184.932,13722.0
2024-12-12 14:45:00,186.52,186.67,186.37,186.42,12897.0,184.9419,185.0906,184.7932,184.8427,12897.0
2024-12-12 14:50:00,186.44,186.53,186.22,186.48,13566.0,184.8626,184.9518,184.6444,184.9022,13566.0
2024-12-12 14:55:00,186.38,186.38,186.19,186.3,6789.0,184.8031,184.8031,184.6147,184.7238,6789.0
2024-12-12 15:00:00,186.3,186.36,186.15,186.2,7550.0,184.7238,184.7833,184.575,184.6246,7550.0
2024-12-12 15:05:00,186.21,186.45,186.2,186.32,7335.0,184.6345,184.8725,184.6246,184.7436,7335.0
2024-12-12 15:10:00,186.3,186.3,186.03,186.12,37528.0,184.7238,184.7238,184.456,184.5453,37528.0
2024-12-12 15:15:00,186.19,186.33,186.12,186.17,16388.0,184.6147,184.7535,184.5453,184.5949,16388.0
2024-12-12 15:20:00,186.19,186.29,186.15,186.15,8386.0,184.6147,184.7138,184.575,184.575,8386.0
2024-12-12 15:25:00,186.17,186.23,186.01,186.17,14298.0,184.5949,184.6544,184.4362,184.5949,14298.0
2024-12-12 15:30:00,186.23,186.53,186.14,186.52,16097.0,184.6544,184.9518,184.5651,184.9419,16097.0
2024-12-12 15:35:00,186.5,186.52,186.32,186.32,8171.0,184.9221,184.9419,184.7436,184.7436,8171.0
2024-12-12 15:40:00,186.3,186.34,186.15,186.31,35381.0,184.7238,184.7634,184.575,184.7337,35381.0
2024-12-12 15:45:00,186.32,186.58,186.3,186.36,24265.0,184.7436,185.0014,184.7238,184.7833,24265.0
2024-12-12 15:50:00,186.34,186.55,186.03,186.05,33686.0,184.7634,184.9716,184.456,184.4759,33686.0
2024-12-12 15:55:00,186.05,186.05,185.65,185.71,106365.0,184.4759,184.4759,184.0793,184.1388,106365.0
2024-12-13 09:30:00,187.4,187.43,187.0,187.4,109131.0,185.8145,185.8442,185.4178,185.8145,109131.0
2024-12-13 09:35:00,187.42,187.52,187.08,187.5,40211.0,185.8343,185.9334,185.4972,185.9136,40211.0
2024-12-13 09:40:00,187.53,187.83,187.46,187.69,90357.0,185.9434,186.2408,185.8739,186.102,90357.0
2024-12-13 09:45:00,187.8,188.03,187.75,187.78,33107.0,186.2111,186.4391,186.1615,186.1912,33107.0
2024-12-13 09:50:00,187.76,187.89,187.19,187.31,36984.0,186.1714,186.3003,185.6062,185.7252,36984.0
2024-12-13 09:55:00,187.26,187.43,187.07,187.11,48879.0,185.6756,185.8442,185.4872,185.5269,48879.0
2024-12-13 10:00:00,187.19,187.19,186.75,186.76,46447.0,185.6062,185.6062,185.17,185.1799,46447.0
2024-12-13 10:05:00,186.82,186.86,186.15,186.59,59785.0,185.2394,185.279,184.575,185.0113,59785.0
2024-12-13 10:10:00,186.6,186.99,186.53,186.54,33006.0,185.0212,185.4079,184.9518,184.9617,33006.0
2024-12-13 10:15:00,186.52,186.64,186.16,186.18,11862.0,184.9419,185.0609,184.5849,184.6048,11862.0
2024-12-13 10:20:00,186.22,186.33,186.13,186.21,24285.0,184.6444,184.7535,184.5552,184.6345,24285.0
2024-12-13 10:25:00,186.2,186.36,186.01,186.09,69407.0,184.6246,184.7833,184.4362,184.5155,69407.0
2024-12-13 10:30:00,186.08,186.32,186.0,186.05,21935.0,184.5056,184.7436,184.4263,184.4759,21935.0
2024-12-13 10:35:00,186.08,186.12,185.89,185.93,13559.0,184.5056,184.5453,184.3172,184.3569,13559.0
2024-12-13 10:40:00,185.91,185.92,184.78,184.98,107276.0,184.3371,184.347,183.2166,183.4149,107276.0
2024-12-13 10:45:00,184.92,185.43,184.88,185.38,37924.0,183.3554,183.8611,183.3158,183.8115,37924.0
2024-12-13 10:50:00,185.39,185.39,184.66,184.87,55742.0,183.8215,183.8215,183.0976,183.3059,55742.0
2024-12-13 10:55:00,184.87,185.03,184.65,184.68,20207.0,183.3059,183.4645,183.0877,183.1175,20207.0
2024-12-13 11:00:00,184.65,184.74,184.39,184.52,40256.0,183.0877,183.177,182.8299,182.9588,40256.0
2024-12-13 11:05:00,184.5,184.62,184.35,184.54,26424.0,182.939,183.058,182.7903,182.9787,26424.0
2024-12-13 11:10:00,184.57,184.93,184.26,184.38,30802.0,183.0084,183.3654,182.701,182.82,30802.0
2024-12-13 11:15:00,184.38,185.16,184.38,185.1,23834.0,182.82,183.5934,182.82,183.5339,23834.0
2024-12-13 11:20:00,185.08,185.18,184.85,185.18,19484.0,183.5141,183.6132,183.286,183.6132,19484.0
2024-12-13 11:25:00,185.12,185.13,184.67,184.84,23489.0,183.5537,183.5637,183.1076,183.2761,23489.0
2024-12-13 11:30:00,184.82,185.67,184.82,185.67,41278.0,183.2563,184.0991,183.2563,184.0991,41278.0
2024-12-13 11:35:00,185.68,185.76,184.93,184.95,35699.0,184.109,184.1883,183.3654,183.3852,35699.0
2024-12-13 11:40:00,184.93,185.5,184.91,185.03,15889.0,183.3654,183.9305,183.3455,183.4645,15889.0
2024-12-13 11:45:00,185.04,185.04,184.83,184.95,11072.0,183.4744,183.4744,183.2662,183.3852,11072.0
2024-12-13 11:50:00,184.95,185.14,184.68,184.72,17298.0,183.3852,183.5736,183.1175,183.1571,17298.0
2024-12-13 11:55:00,184.84,185.04,184.55,185.04,10943.0,183.2761,183.4744,182.9886,183.4744,10943.0
2024-12-13 12:00:00,184.89,184.95,184.79,184.9,5595.0,183.3257,183.3852,183.2265,183.3356,5595.0
2024-12-13 12:05:00,184.92,184.95,184.74,184.8,8881.0,183.3554,183.3852,183.177,183.2365,8881.0
2024-12-13 12:10:00,184.83,185.14,184.66,184.7,18987.0,183.2662,183.5736,183.0976,183.1373,18987.0
2024-12-13 12:15:00,184.61,184.83,184.55,184.8,9028.0,183.0481,183.2662,182.9886,183.2365,9028.0
2024-12-13 12:20:00,184.78,184.92,184.35,184.52,17888.0,183.2166,183.3554,182.7903,182.9588,17888.0
2024-12-13 12:25:00,184.42,184.52,184.33,184.43,14322.0,182.8597,182.9588,182.7704,182.8696,14322.0
2024-12-13 12:30:00,184.37,184.45,184.25,184.39,9496.0,182.8101,182.8894,182.6911,182.8299,9496.0
2024-12-13 12:35:00,184.47,184.47,184.13,184.38,11414.0,182.9092,182.9092,182.5721,182.82,11414.0
2024-12-13 12:40:00,184.3,184.46,184.12,184.29,6597.0,182.7407,182.8993,182.5622,182.7308,6597.0
2024-12-13 12:45:00,184.16,184.39,184.15,184.39,7871.0,182.6019,182.8299,182.592,182.8299,7871.0
2024-12-13 12:50:00,184.25,184.73,184.15,184.56,16009.0,182.6911,183.167,182.592,182.9985,16009.0
2024-12-13 12:55:00,184.6,184.6,184.07,184.14,24778.0,183.0381,183.0381,182.5126,182.582,24778.0
2024-12-13 13:00:00,184.13,184.53,184.04,184.47,12866.0,182.5721,182.9687,182.4829,182.9092,12866.0
2024-12-13 13:05:00,184.4,184.53,184.23,184.52,8328.0,182.8398,182.9687,182.6713,182.9588,8328.0
2024-12-13 13:10:00,184.52,184.62,184.41,184.58,30185.0,182.9588,183.058,182.8498,183.0183,30185.0
2024-12-13 13:15:00,184.46,184.82,184.45,184.78,19076.0,182.8993,183.2563,182.8894,183.2166,19076.0
2024-12-13 13:20:00,184.77,184.78,184.53,184.67,7196.0,183.2067,183.2166,182.9687,183.1076,7196.0
2024-12-13 13:25:00,184.67,185.21,184.64,185.1,34033.0,183.1076,183.643,183.0778,183.5339,34033.0
2024-12-13 13:30:00,185.08,185.15,184.85,185.02,19313.0,183.5141,183.5835,183.286,183.4546,19313.0
2024-12-13 13:35:00,185.01,185.31,184.98,185.23,19923.0,183.4447,183.7421,183.4149,183.6628,19923.0
2024-12-13 13:40:00,185.27,185.29,185.14,185.24,12467.0,183.7025,183.7223,183.5736,183.6727,12467.0
2024-12-13 13:45:00,185.27,185.5,185.17,185.41,20713.0,183.7025,183.9305,183.6033,183.8413,20713.0
2024-12-13 13:50:00,185.43,185.45,185.13,185.27,13005.0,183.8611,183.881,183.5637,183.7025,13005.0
2024-12-13 13:55:00,185.26,185.3,185.12,185.23,8759.0,183.6926,183.7322,183.5537,183.6628,8759.0
2024-12-13 14:00:00,185.24,185.28,185.1,185.19,6831.0,183.6727,183.7124,183.5339,183.6232,6831.0
2024-12-13 14:05:00,185.25,185.62,185.24,185.61,21466.0,183.6826,184.0495,183.6727,184.0396,21466.0
2024-12-13 14:10:00,185.57,185.57,185.22,185.28,15854.0,183.9999,183.9999,183.6529,183.7124,15854.0
2024-12-13 14:15:00,185.33,185.54,185.33,185.41,12899.0,183.762,183.9702,183.762,183.8413,12899.0
2024-12-13 14:20:00,185.48,185.52,185.33,185.5,7573.0,183.9107,183.9504,183.762,183.9305,7573.0
2024-12-13 14:25:00,185.45,185.52,185.4,185.5,9736.0,183.881,183.9504,183.8314,183.9305,9736.0
2024-12-13 14:30:00,185.52,185.73,185.51,185.66,15824.0,183.9504,184.1586,183.9404,184.0892,15824.0
2024-12-13 14:35:00,185.61,185.64,185.43,185.57,10961.0,184.0396,184.0693,183.8611,183.9999,10961.0
2024-12-13 14:40:00,185.56,185.67,185.53,185.57,6854.0,183.99,184.0991,183.9603,183.9999,6854.0
2024-12-13 14:45:00,185.64,185.64,185.37,185.48,6925.0,184.0693,184.0693,183.8016,183.9107,6925.0
2024-12-13 14:50:00,185.48,185.57,185.33,185.43,12335.0,183.9107,183.9999,183.762,183.8611,12335.0
2024-12-13 14:55:00,185.49,185.51,185.29,185.45,19397.0,183.9206,183.9404,183.7223,183.881,19397.0
2024-12-13 15:00:00,185.47,185.6,185.43,185.58,28664.0,183.9008,184.0297,183.8611,184.0099,28664.0
2024-12-13 15:05:00,185.56,185.59,185.33,185.44,10891.0,183.99,184.0198,183.762,183.871,10891.0
2024-12-13 15:10:00,185.46,185.51,185.37,185.43,11633.0,183.8909,183.9404,183.8016,183.8611,11633.0
2024-12-13 15:15:00,185.4,185.41,185.13,185.21,15359.0,183.8314,183.8413,183.5637,183.643,15359.0
2024-12-13 15:20:00,185.16,185.26,184.95,185.25,7425.0,183.5934,183.6926,183.3852,183.6826,7425.0
2024-12-13 15:25:00,185.27,185.44,185.23,185.37,11945.0,183.7025,183.871,183.6628,183.8016,11945.0
2024-12-13 15:30:00,185.37,185.58,185.3,185.51,47041.0,183.8016,184.0099,183.7322,183.9404,47041.0
2024-12-13 15:35:00,185.55,185.78,185.42,185.73,15578.0,183.9801,184.2082,183.8512,184.1586,15578.0
2024-12-13 15:40:00,185.69,185.69,185.39,185.39,12776.0,184.1189,184.1189,183.8215,183.8215,12776.0
2024-12-13 15:45:00,185.45,185.78,185.45,185.76,13045.0,183.881,184.2082,183.881,184.1883,13045.0
2024-12-13 15:50:00,185.75,185.75,185.24,185.26,26703.0,184.1784,184.1784,183.6727,183.6926,26703.0
2024-12-13 15:55:00,185.3,185.58,185.27,185.38,83599.0,183.7322,184.0099,183.7025,183.8115,83599.0
2024-12-16 09:30:00,186.92,187.29,186.73,186.81,88749.0,185.3385,185.7054,185.1501,185.2294,88749.0
2024-12-16 09:35:00,186.9,186.94,186.68,186.94,21307.0,185.3187,185.3583,185.1005,185.3583,21307.0
2024-12-16 09:40:00,186.93,187.17,186.57,186.69,36857.0,185.3484,185.5864,184.9915,185.1105,36857.0
2024-12-16 09:45:00,186.75,186.91,186.53,186.9,69174.0,185.17,185.3286,184.9518,185.3187,69174.0
2024-12-16 09:50:00,186.91,187.25,186.79,187.25,31195.0,185.3286,185.6657,185.2096,185.6657,31195.0
2024-12-16 09:55:00,187.2,187.2,186.92,187.1,16363.0,185.6161,185.6161,185.3385,185.517,16363.0
2024-12-16 10:00:00,187.2,187.51,187.13,187.51,76317.0,185.6161,185.9235,185.5467,185.9235,76317.0
2024-12-16 10:05:00,187.53,187.53,187.16,187.22,24511.0,185.9434,185.9434,185.5765,185.636,24511.0
2024-12-16 10:10:00,187.24,187.37,186.88,186.98,18070.0,185.6558,185.7847,185.2989,185.398,18070.0
2024-12-16 10:15:00,186.98,187.0,186.63,186.68,49970.0,185.398,185.4178,185.051,185.1005,49970.0
2024-12-16 10:20:00,186.73,186.74,186.19,186.61,65577.0,185.1501,185.16,184.6147,185.0311,65577.0
2024-12-16 10:25:00,186.74,187.35,186.74,187.34,110396.0,185.16,185.7649,185.16,185.755,110396.0
2024-12-16 10:30:00,187.31,187.77,187.25,187.77,40737.0,185.7252,186.1813,185.6657,186.1813,40737.0
2024-12-16 10:35:00,187.78,187.9,187.67,187.82,27259.0,186.1912,186.3102,186.0822,186.2309,27259.0
2024-12-16 10:40:00,187.84,187.85,187.57,187.76,16640.0,186.2507,186.2606,185.983,186.1714,16640.0
2024-12-16 10:45:00,187.75,187.75,187.61,187.66,15763.0,186.1615,186.1615,186.0227,186.0723,15763.0
2024-12-16 10:50:00,187.66,187.74,187.51,187.58,9040.0,186.0723,186.1516,185.9235,185.9929,9040.0
2024-12-16 10:55:00,187.55,187.78,187.53,187.6,39437.0,185.9632,186.1912,185.9434,186.0128,39437.0
2024-12-16 11:00:00,187.6,187.78,187.47,187.68,17912.0,186.0128,186.1912,185.8839,186.0921,17912.0
2024-12-16 11:05:00,187.68,187.78,187.67,187.71,24088.0,186.0921,186.1912,186.0822,186.1218,24088.0
2024-12-16 11:10:00,187.74,187.83,187.69,187.69,9063.0,186.1516,186.2408,186.102,186.102,9063.0
2024-12-16 11:15:00,187.63,187.7,187.41,187.69,30396.0,186.0425,186.1119,185.8244,186.102,30396.0
2024-12-16 11:20:00,187.67,187.76,187.58,187.76,21092.0,186.0822,186.1714,185.9929,186.1714,21092.0
2024-12-16 11:25:00,187.74,187.74,187.56,187.59,20399.0,186.1516,186.1516,185.9731,186.0028,20399.0
2024-12-16 11:30:00,187.62,187.62,187.36,187.52,21721.0,186.0326,186.0326,185.7748,185.9334,21721.0
2024-12-16 11:35:00,187.42,187.63,187.41,187.52,9076.0,185.8343,186.0425,185.8244,185.9334,9076.0
2024-12-16 11:40:00,187.54,187.63,187.31,187.35,18448.0,185.9533,186.0425,185.7252,185.7649,18448.0
2024-12-16 11:45:00,187.38,187.45,187.33,187.45,8674.0,185.7946,185.864,185.745,185.864,8674.0
2024-12-16 11:50:00,187.66,187.72,187.58,187.72,10693.0,186.0723,186.1317,185.9929,186.1317,10693.0
2024-12-16 11:55:00,187.71,187.8,187.67,187.78,7239.0,186.1218,186.2111,186.0822,186.1912,7239.0
2024-12-16 12:00:00,187.85,187.87,187.47,187.57,4949.0,186.2606,186.2805,185.8839,185.983,4949.0
2024-12-16 12:05:00,187.58,187.62,187.47,187.59,4202.0,185.9929,186.0326,185.8839,186.0028,4202.0
2024-12-16 12:10:00,187.61,187.75,187.61,187.72,4440.0,186.0227,186.1615,186.0227,186.1317,4440.0
2024-12-16 12:15:00,187.78,187.83,187.77,187.77,21454.0,186.1912,186.2408,186.1813,186.1813,21454.0
2024-12-16 12:20:00,187.79,187.84,187.72,187.75,6890.0,186.2012,186.2507,186.1317,186.1615,6890.0
2024-12-16 12:25:00,187.76,187.83,187.73,187.79,1680.0,186.1714,186.2408,186.1417,186.2012,1680.0
2024-12-16 12:30:00,187.77,187.88,187.77,187.83,28031.0,186.1813,186.2904,186.1813,186.2408,28031.0
2024-12-16 12:35:00,187.79,188.03,187.78,188.01,17526.0,186.2012,186.4391,186.1912,186.4193,17526.0
2024-12-16 12:40:00,188.02,188.16,187.98,188.04,34098.0,186.4292,186.568,186.3895,186.449,34098.0
2024-12-16 12:45:00,187.96,188.04,187.92,187.98,30998.0,186.3697,186.449,186.3301,186.3895,30998.0
2024-12-16 12:50:00,187.94,188.03,187.75,187.92,38566.0,186.3499,186.4391,186.1615,186.3301,38566.0
2024-12-16 12:55:00,187.94,188.1,187.84,188.1,9638.0,186.3499,186.5085,186.2507,186.5085,9638.0
2024-12-16 13:00:00,188.05,188.14,187.99,188.14,8692.0,186.459,186.5482,186.3995,186.5482,8692.0
2024-12-16 13:05:00,188.14,188.22,188.13,188.19,43959.0,186.5482,186.6275,186.5383,186.5978,43959.0
2024-12-16 13:10:00,188.18,188.22,188.1,188.14,11939.0,186.5879,186.6275,186.5085,186.5482,11939.0
2024-12-16 13:15:00,188.2,188.27,188.17,188.26,21307.0,186.6077,186.6771,186.5779,186.6672,21307.0
2024-12-16 13:20:00,188.26,188.48,188.25,188.48,9996.0,186.6672,186.8853,186.6573,186.8853,9996.0
2024-12-16 13:25:00,188.47,188.52,188.44,188.52,9355.0,186.8754,186.925,186.8457,186.925,9355.0
2024-12-16 13:30:00,188.49,188.56,188.36,188.37,25820.0,186.8952,186.9646,186.7663,186.7762,25820.0
2024-12-16 13:35:00,188.3,188.41,188.25,188.31,12775.0,186.7068,186.8159,186.6573,186.7168,12775.0
2024-12-16 13:40:00,188.31,188.45,188.29,188.43,18640.0,186.7168,186.8556,186.6969,186.8357,18640.0
2024-12-16 13:45:00,188.42,188.46,188.34,188.4,6820.0,186.8258,186.8655,186.7465,186.806,6820.0
2024-12-16 13:50:00,188.42,188.48,188.35,188.46,12997.0,186.8258,186.8853,186.7564,186.8655,12997.0
2024-12-16 13:55:00,188.41,188.5,188.4,188.42,3351.0,186.8159,186.9052,186.806,186.8258,3351.0
2024-12-16 14:00:00,188.41,188.41,188.2,188.28,27598.0,186.8159,186.8159,186.6077,186.687,27598.0
2024-12-16 14:05:00,188.23,188.3,188.21,188.27,5705.0,186.6374,186.7068,186.6176,186.6771,5705.0
2024-12-16 14:10:00,188.28,188.37,188.23,188.36,3919.0,186.687,186.7762,186.6374,186.7663,3919.0
2024-12-16 14:15:00,188.34,188.46,188.3,188.37,27332.0,186.7465,186.8655,186.7068,186.7762,27332.0
2024-12-16 14:20:00,188.34,188.37,188.23,188.32,23344.0,186.7465,186.7762,186.6374,186.7267,23344.0
2024-12-16 14:25:00,188.33,188.33,188.14,188.16,32105.0,186.7366,186.7366,186.5482,186.568,32105.0
2024-12-16 14:30:00,188.17,188.21,188.11,188.2,27260.0,186.5779,186.6176,186.5184,186.6077,27260.0
2024-12-16 14:35:00,188.19,188.37,188.1,188.35,28872.0,186.5978,186.7762,186.5085,186.7564,28872.0
2024-12-16 14:40:00,188.35,188.36,188.22,188.23,25756.0,186.7564,186.7663,186.6275,186.6374,25756.0
2024-12-16 14:45:00,188.22,188.25,188.14,188.22,36005.0,186.6275,186.6573,186.5482,186.6275,36005.0
2024-12-16 14:50:00,188.22,188.35,188.19,188.32,30122.0,186.6275,186.7564,186.5978,186.7267,30122.0
2024-12-16 14:55:00,188.33,188.42,188.28,188.28,39058.0,186.7366,186.8258,186.687,186.687,39058.0
2024-12-16 15:00:00,188.29,188.29,188.2,188.25,31189.0,186.6969,186.6969,186.6077,186.6573,31189.0
2024-12-16 15:05:00,188.26,188.5,188.26,188.47,42707.0,186.6672,186.9052,186.6672,186.8754,42707.0
2024-12-16 15:10:00,188.47,188.51,188.43,188.45,23006.0,186.8754,186.9151,186.8357,186.8556,23006.0
2024-12-16 15:15:00,188.43,188.51,188.35,188.38,34279.0,186.8357,186.9151,186.7564,186.7862,34279.0
2024-12-16 15:20:00,188.38,188.44,188.22,188.24,30996.0,186.7862,186.8457,186.6275,186.6473,30996.0
2024-12-16 15:25:00,188.25,188.44,188.23,188.35,41879.0,186.6573,186.8457,186.6374,186.7564,41879.0
2024-12-16 15:30:00,188.3,188.33,188.1,188.12,47129.0,186.7068,186.7366,186.5085,186.5284,47129.0
2024-12-16 15:35:00,188.13,188.15,187.98,188.03,65079.0,186.5383,186.5581,186.3895,186.4391,65079.0
2024-12-16 15:40:00,188.04,188.04,187.77,187.77,62023.0,186.449,186.449,186.1813,186.1813,62023.0
2024-12-16 15:45:00,187.76,187.76,187.42,187.53,80904.0,186.1714,186.1714,185.8343,185.9434,80904.0
2024-12-16 15:50:00,187.51,187.54,186.92,187.15,186291.0,185.9235,185.9533,185.3385,185.5666,186291.0
2024-12-16 15:55:00,187.15,187.68,187.13,187.61,703897.0,185.5666,186.0921,185.5467,186.0227,703897.0
2024-12-17 09:30:00,185.17,185.25,184.66,185.03,224118.0,183.6033,183.6826,183.0976,183.4645,224118.0
2024-12-17 09:35:00,185.03,185.19,184.75,185.04,80673.0,183.4645,183.6232,183.1869,183.4744,80673.0
2024-12-17 09:40:00,184.98,185.56,184.81,185.52,48672.0,183.4149,183.99,183.2464,183.9504,48672.0
2024-12-17 09:45:00,185.43,185.65,185.25,185.54,48894.0,183.8611,184.0793,183.6826,183.9702,48894.0
2024-12-17 09:50:00,185.56,185.76,185.4,185.76,43858.0,183.99,184.1883,183.8314,184.1883,43858.0
2024-12-17 09:55:00,185.77,185.77,185.26,185.33,33190.0,184.1982,184.1982,183.6926,183.762,33190.0
2024-12-17 10:00:00,185.33,185.37,184.76,184.94,90459.0,183.762,183.8016,183.1968,183.3753,90459.0
2024-12-17 10:05:00,184.88,185.17,184.77,184.82,44312.0,183.3158,183.6033,183.2067,183.2563,44312.0
2024-12-17 10:10:00,184.8,184.85,184.38,184.42,79260.0,183.2365,183.286,182.82,182.8597,79260.0
2024-12-17 10:15:00,184.44,184.76,184.27,184.44,53034.0,182.8795,183.1968,182.7109,182.8795,53034.0
2024-12-17 10:20:00,184.44,184.49,184.25,184.42,24003.0,182.8795,182.9291,182.6911,182.8597,24003.0
2024-12-17 10:25:00,184.39,184.45,184.22,184.26,23527.0,182.8299,182.8894,182.6614,182.701,23527.0
2024-12-17 10:30:00,184.24,184.48,184.24,184.32,30038.0,182.6812,182.9192,182.6812,182.7605,30038.0
2024-12-17 10:35:00,184.33,184.64,184.22,184.64,43840.0,182.7704,183.0778,182.6614,183.0778,43840.0
2024-12-17 10:40:00,184.63,184.68,184.34,184.58,22722.0,183.0679,183.1175,182.7803,183.0183,22722.0
2024-12-17 10:45:00,184.74,184.83,184.63,184.74,13520.0,183.177,183.2662,183.0679,183.177,13520.0
2024-12-17 10:50:00,184.72,184.87,184.65,184.8,8927.0,183.1571,183.3059,183.0877,183.2365,8927.0
2024-12-17 10:55:00,184.71,184.97,184.64,184.92,12974.0,183.1472,183.405,183.0778,183.3554,12974.0
2024-12-17 11:00:00,184.85,185.22,184.85,185.16,22850.0,183.286,183.6529,183.286,183.5934,22850.0
2024-12-17 11:05:00,185.08,185.97,184.92,185.97,123804.0,183.5141,184.3966,183.3554,184.3966,123804.0
2024-12-17 11:10:00,185.97,186.03,185.79,185.87,11272.0,184.3966,184.456,184.2181,184.2974,11272.0
2024-12-17 11:15:00,185.83,185.84,185.41,185.5,9962.0,184.2577,184.2677,183.8413,183.9305,9962.0
2024-12-17 11:20:00,185.5,185.52,185.15,185.3,24317.0,183.9305,183.9504,183.5835,183.7322,24317.0
2024-12-17 11:25:00,185.28,185.53,185.25,185.35,14313.0,183.7124,183.9603,183.6826,183.7818,14313.0
2024-12-17 11:30:00,185.29,185.92,185.29,185.74,15108.0,183.7223,184.347,183.7223,184.1685,15108.0
2024-12-17 11:35:00,185.81,186.01,185.69,185.93,52411.0,184.2379,184.4362,184.1189,184.3569,52411.0
2024-12-17 11:40:00,185.97,186.02,185.82,185.98,18498.0,184.3966,184.4461,184.2478,184.4065,18498.0
2024-12-17 11:45:00,185.9,186.0,185.83,186.0,15286.0,184.3271,184.4263,184.2577,184.4263,15286.0
2024-12-17 11:50:00,186.01,186.07,185.62,185.66,23613.0,184.4362,184.4957,184.0495,184.0892,23613.0
2024-12-17 11:55:00,185.64,185.85,185.64,185.82,12421.0,184.0693,184.2776,184.0693,184.2478,12421.0
2024-12-17 12:00:00,185.83,185.84,185.38,185.46,13281.0,184.2577,184.2677,183.8115,183.8909,13281.0
2024-12-17 12:05:00,185.38,185.62,185.38,185.62,7557.0,183.8115,184.0495,183.8115,184.0495,7557.0
2024-12-17 12:10:00,185.61,185.61,185.34,185.4,3991.0,184.0396,184.0396,183.7719,183.8314,3991.0
2024-12-17 12:15:00,185.4,185.51,185.37,185.38,2376.0,183.8314,183.9404,183.8016,183.8115,2376.0
2024-12-17 12:20:00,185.43,185.6,185.28,185.31,12220.0,183.8611,184.0297,183.7124,183.7421,12220.0
2024-12-17 12:25:00,185.32,185.49,185.25,185.48,8372.0,183.7521,183.9206,183.6826,183.9107,8372.0
2024-12-17 12:30:00,185.49,185.64,185.31,185.64,35997.0,183.9206,184.0693,183.7421,184.0693,35997.0
2024-12-17 12:35:00,185.59,185.82,185.47,185.82,9291.0,184.0198,184.2478,183.9008,184.2478,9291.0
2024-12-17 12:40:00,185.82,185.92,185.76,185.9,35968.0,184.2478,184.347,184.1883,184.3271,35968.0
2024-12-17 12:45:00,185.88,185.91,185.69,185.72,12157.0,184.3073,184.3371,184.1189,184.1487,12157.0
2024-12-17 12:50:00,185.69,185.8,185.61,185.74,6966.0,184.1189,184.228,184.0396,184.1685,6966.0
2024-12-17 12:55:00,185.79,185.83,185.65,185.77,13115.0,184.2181,184.2577,184.0793,184.1982,13115.0
2024-12-17 13:00:00,185.64,185.71,185.58,185.66,11685.0,184.0693,184.1388,184.0099,184.0892,11685.0
2024-12-17 13:05:00,185.57,185.62,185.46,185.5,2836.0,183.9999,184.0495,183.8909,183.9305,2836.0
2024-12-17 13:10:00,185.6,185.6,185.48,185.49,3908.0,184.0297,184.0297,183.9107,183.9206,3908.0
2024-12-17 13:15:00,185.51,185.51,185.13,185.16,17290.0,183.9404,183.9404,183.5637,183.5934,17290.0
2024-12-17 13:20:00,185.13,185.33,185.01,185.33,18714.0,183.5637,183.762,183.4447,183.762,18714.0
2024-12-17 13:25:00,185.29,185.36,185.18,185.19,14644.0,183.7223,183.7917,183.6132,183.6232,14644.0
2024-12-17 13:30:00,185.25,185.3,185.07,185.23,6340.0,183.6826,183.7322,183.5042,183.6628,6340.0
2024-12-17 13:35:00,185.31,185.31,185.12,185.16,3584.0,183.7421,183.7421,183.5537,183.5934,3584.0
2024-12-17 13:40:00,185.16,185.39,185.16,185.31,5711.0,183.5934,183.8215,183.5934,183.7421,5711.0
2024-12-17 13:45:00,185.39,185.4,185.08,185.08,6951.0,183.8215,183.8314,183.5141,183.5141,6951.0
2024-12-17 13:50:00,185.23,185.32,185.22,185.3,1700.0,183.6628,183.7521,183.6529,183.7322,1700.0
2024-12-17 13:55:00,185.31,185.31,185.18,185.19,2200.0,183.7421,183.7421,183.6132,183.6232,2200.0
2024-12-17 14:00:00,185.21,185.24,185.03,185.09,5574.0,183.643,183.6727,183.4645,183.524,5574.0
2024-12-17 14:05:00,185.04,185.08,184.96,185.02,6973.0,183.4744,183.5141,183.3951,183.4546,6973.0
2024-12-17 14:10:00,184.99,185.1,184.93,184.97,3100.0,183.4248,183.5339,183.3654,183.405,3100.0
2024-12-17 14:15:00,185.0,185.0,184.87,184.9,15747.0,183.4348,183.4348,183.3059,183.3356,15747.0
2024-12-17 14:20:00,184.88,184.89,184.65,184.7,8484.0,183.3158,183.3257,183.0877,183.1373,8484.0
2024-12-17 14:25:00,184.72,184.84,184.66,184.71,7477.0,183.1571,183.2761,183.0976,183.1472,7477.0
2024-12-17 14:30:00,184.69,184.7,184.47,184.56,56072.0,183.1274,183.1373,182.9092,182.9985,56072.0
2024-12-17 14:35:00,184.59,184.6,184.38,184.45,37389.0,183.0282,183.0381,182.82,182.8894,37389.0
2024-12-17 14:40:00,184.44,184.76,184.36,184.75,17839.0,182.8795,183.1968,182.8002,183.1869,17839.0
2024-12-17 14:45:00,184.7,184.74,184.32,184.42,10805.0,183.1373,183.177,182.7605,182.8597,10805.0
2024-12-17 14:50:00,184.4,184.5,184.3,184.42,23058.0,182.8398,182.939,182.7407,182.8597,23058.0
2024-12-17 14:55:00,184.44,184.6,184.4,184.46,12658.0,182.8795,183.0381,182.8398,182.8993,12658.0
2024-12-17 15:00:00,184.45,184.46,184.28,184.33,14921.0,182.8894,182.8993,182.7209,182.7704,14921.0
2024-12-17 15:05:00,184.3,184.48,184.24,184.48,15095.0,182.7407,182.9192,182.6812,182.9192,15095.0
2024-12-17 15:10:00,184.43,184.55,184.25,184.33,22210.0,182.8696,182.9886,182.6911,182.7704,22210.0
2024-12-17 15:15:00,184.37,184.41,184.2,184.24,20528.0,182.8101,182.8498,182.6415,182.6812,20528.0
2024-12-17 15:20:00,184.25,184.25,183.97,183.97,67718.0,182.6911,182.6911,182.4135,182.4135,67718.0
2024-12-17 15:25:00,183.99,184.19,183.98,184.16,20170.0,182.4333,182.6316,182.4234,182.6019,20170.0
2024-12-17 15:30:00,184.2,184.26,184.04,184.22,10680.0,182.6415,182.701,182.4829,182.6614,10680.0
2024-12-17 15:35:00,184.23,184.65,184.23,184.65,39853.0,182.6713,183.0877,182.6713,183.0877,39853.0
2024-12-17 15:40:00,184.64,185.06,184.64,185.05,33971.0,183.0778,183.4943,183.0778,183.4843,33971.0
2024-12-17 15:45:00,185.02,185.22,184.79,184.84,28931.0,183.4546,183.6529,183.2265,183.2761,28931.0
2024-12-17 15:50:00,185.0,185.58,184.91,185.54,80816.0,183.4348,184.0099,183.3455,183.9702,80816.0
2024-12-17 15:55:00,185.54,185.69,185.04,185.22,135594.0,183.9702,184.1189,183.4744,183.6529,135594.0
2024-12-18 09:30:00,184.9,185.05,184.6,184.67,72959.0,183.3356,183.4843,183.0381,183.1076,72959.0
2024-12-18 09:35:00,184.74,184.84,184.44,184.73,30254.0,183.177,183.2761,182.8795,183.167,30254.0
2024-12-18 09:40:00,184.73,184.88,184.58,184.78,19946.0,183.167,183.3158,183.0183,183.2166,19946.0
2024-12-18 09:45:00,184.71,185.01,184.68,185.01,37189.0,183.1472,183.4447,183.1175,183.4447,37189.0
2024-12-18 09:50:00,185.01,185.43,184.87,185.42,41736.0,183.4447,183.8611,183.3059,183.8512,41736.0
2024-12-18 09:55:00,185.42,185.53,185.24,185.49,30785.0,183.8512,183.9603,183.6727,183.9206,30785.0
2024-12-18 10:00:00,185.53,185.77,185.37,185.73,20193.0,183.9603,184.1982,183.8016,184.1586,20193.0
2024-12-18 10:05:00,185.69,185.9,185.61,185.61,21395.0,184.1189,184.3271,184.0396,184.0396,21395.0
2024-12-18 10:10:00,185.58,185.86,185.56,185.84,11072.0,184.0099,184.2875,183.99,184.2677,11072.0
2024-12-18 10:15:00,185.85,185.98,185.7,185.92,9009.0,184.2776,184.4065,184.1288,184.347,9009.0
2024-12-18 10:20:00,185.98,186.22,185.93,186.02,12203.0,184.4065,184.6444,184.3569,184.4461,12203.0
2024-12-18 10:25:00,186.02,186.21,185.95,186.18,6783.0,184.4461,184.6345,184.3767,184.6048,6783.0
2024-12-18 10:30:00,186.18,186.57,186.15,186.47,33103.0,184.6048,184.9915,184.575,184.8923,33103.0
2024-12-18 10:35:00,186.44,186.72,186.43,186.66,23771.0,184.8626,185.1402,184.8527,185.0807,23771.0
2024-12-18 10:40:00,186.69,186.86,186.62,186.83,24267.0,185.1105,185.279,185.0411,185.2493,24267.0
2024-12-18 10:45:00,186.8,187.14,186.79,187.08,20614.0,185.2195,185.5567,185.2096,185.4972,20614.0
2024-12-18 10:50:00,187.06,187.14,186.82,186.88,48375.0,185.4773,185.5567,185.2394,185.2989,48375.0
2024-12-18 10:55:00,186.9,187.06,186.73,186.74,35026.0,185.3187,185.4773,185.1501,185.16,35026.0
2024-12-18 11:00:00,186.8,187.0,186.73,186.73,8980.0,185.2195,185.4178,185.1501,185.1501,8980.0
2024-12-18 11:05:00,186.75,186.83,186.6,186.6,10446.0,185.17,185.2493,185.0212,185.0212,10446.0
2024-12-18 11:10:00,186.66,186.67,186.18,186.22,44165.0,185.0807,185.0906,184.6048,184.6444,44165.0
2024-12-18 11:15:00,186.19,186.19,185.62,185.69,25955.0,184.6147,184.6147,184.0495,184.1189,25955.0
2024-12-18 11:20:00,185.6,185.78,185.49,185.72,35923.0,184.0297,184.2082,183.9206,184.1487,35923.0
2024-12-18 11:25:00,185.73,186.42,185.72,186.4,24022.0,184.1586,184.8427,184.1487,184.8229,24022.0
2024-12-18 11:30:00,186.38,186.48,186.21,186.24,15731.0,184.8031,184.9022,184.6345,184.6643,15731.0
2024-12-18 11:35:00,186.24,186.6,186.23,186.52,20792.0,184.6643,185.0212,184.6544,184.9419,20792.0
2024-12-18 11:40:00,186.51,186.6,186.44,186.57,2156.0,184.932,185.0212,184.8626,184.9915,2156.0
2024-12-18 11:45:00,186.57,186.68,186.57,186.58,9576.0,184.9915,185.1005,184.9915,185.0014,9576.0
2024-12-18 11:50:00,186.61,186.87,186.6,186.78,6641.0,185.0311,185.2889,185.0212,185.1997,6641.0
2024-12-18 11:55:00,186.76,186.77,186.5,186.57,8116.0,185.1799,185.1898,184.9221,184.9915,8116.0
2024-12-18 12:00:00,186.47,186.53,186.35,186.5,6723.0,184.8923,184.9518,184.7733,184.9221,6723.0
2024-12-18 12:05:00,186.56,186.57,186.37,186.43,2358.0,184.9816,184.9915,184.7932,184.8527,2358.0
2024-12-18 12:10:00,186.45,186.45,186.32,186.33,27573.0,184.8725,184.8725,184.7436,184.7535,27573.0
2024-12-18 12:15:00,186.38,186.94,186.38,186.94,13971.0,184.8031,185.3583,184.8031,185.3583,13971.0
2024-12-18 12:20:00,186.98,187.03,186.88,187.02,19637.0,185.398,185.4476,185.2989,185.4377,19637.0
2024-12-18 12:25:00,186.92,186.93,186.46,186.46,10745.0,185.3385,185.3484,184.8824,184.8824,10745.0
2024-12-18 12:30:00,186.44,186.44,186.16,186.42,12496.0,184.8626,184.8626,184.5849,184.8427,12496.0
2024-12-18 12:35:00,186.43,186.69,186.21,186.25,12336.0,184.8527,185.1105,184.6345,184.6742,12336.0
2024-12-18 12:40:00,186.25,186.31,186.06,186.18,8082.0,184.6742,184.7337,184.4858,184.6048,8082.0
2024-12-18 12:45:00,186.14,186.41,186.12,186.41,12493.0,184.5651,184.8328,184.5453,184.8328,12493.0
2024-12-18 12:50:00,186.38,186.39,186.15,186.35,4788.0,184.8031,184.813,184.575,184.7733,4788.0
2024-12-18 12:55:00,186.34,186.39,186.34,186.37,800.0,184.7634,184.813,184.7634,184.7932,800.0
2024-12-18 13:00:00,186.32,186.32,186.19,186.24,1642.0,184.7436,184.7436,184.6147,184.6643,1642.0
2024-12-18 13:05:00,186.18,186.27,186.03,186.26,8936.0,184.6048,184.694,184.456,184.6841,8936.0
2024-12-18 13:10:00,186.33,186.33,186.05,186.07,2150.0,184.7535,184.7535,184.4759,184.4957,2150.0
2024-12-18 13:15:00,186.13,186.27,186.02,186.25,3016.0,184.5552,184.694,184.4461,184.6742,3016.0
2024-12-18 13:20:00,186.23,186.4,186.22,186.26,6164.0,184.6544,184.8229,184.6444,184.6841,6164.0
2024-12-18 13:25:00,186.26,186.26,186.01,186.01,8681.0,184.6841,184.6841,184.4362,184.4362,8681.0
2024-12-18 13:30:00,186.0,186.4,185.96,186.4,9259.0,184.4263,184.8229,184.3866,184.8229,9259.0
2024-12-18 13:35:00,186.42,186.46,186.22,186.24,5164.0,184.8427,184.8824,184.6444,184.6643,5164.0
2024-12-18 13:40:00,186.18,186.26,185.99,186.1,7310.0,184.6048,184.6841,184.4164,184.5255,7310.0
2024-12-18 13:45:00,186.1,186.37,186.04,186.25,7102.0,184.5255,184.7932,184.466,184.6742,7102.0
2024-12-18 13:50:00,186.25,186.38,186.24,186.38,2562.0,184.6742,184.8031,184.6643,184.8031,2562.0
2024-12-18 13:55:00,186.38,186.46,186.2,186.2,18211.0,184.8031,184.8824,184.6246,184.6246,18211.0
2024-12-18 14:00:00,186.08,186.2,184.52,184.67,105333.0,184.5056,184.6246,182.9588,183.1076,105333.0
2024-12-18 14:05:00,184.66,184.67,182.15,182.4,169803.0,183.0976,183.1076,180.6089,180.8568,169803.0
2024-12-18 14:10:00,182.25,182.52,181.87,182.11,107450.0,180.708,180.9757,180.3312,180.5692,107450.0
2024-12-18 14:15:00,182.07,182.37,181.26,181.63,70361.0,180.5296,180.827,179.7264,180.0933,70361.0
2024-12-18 14:20:00,181.75,182.72,181.74,182.66,59526.0,180.2123,181.1741,180.2023,181.1146,59526.0
2024-12-18 14:25:00,182.63,182.78,181.25,181.26,79004.0,181.0848,181.2335,179.7165,179.7264,79004.0
2024-12-18 14:30:00,181.25,182.36,180.54,181.83,86379.0,179.7165,180.8171,179.0125,180.2916,86379.0
2024-12-18 14:35:00,182.12,182.12,180.75,181.08,49308.0,180.5791,180.5791,179.2207,179.5479,49308.0
2024-12-18 14:40:00,181.53,181.81,180.7,180.86,46638.0,179.9941,180.2718,179.1711,179.3298,46638.0
2024-12-18 14:45:00,180.83,180.92,179.09,180.01,160194.0,179.3,179.3893,177.5748,178.487,160194.0
2024-12-18 14:50:00,180.04,180.23,178.94,179.0,55443.0,178.5167,178.7051,177.426,177.4855,55443.0
2024-12-18 14:55:00,179.05,179.05,177.63,177.92,119543.0,177.5351,177.5351,176.1271,176.4147,119543.0
2024-12-18 15:00:00,177.98,178.37,176.68,176.68,109381.0,176.4742,176.8609,175.1852,175.1852,109381.0
2024-12-18 15:05:00,176.7,178.06,176.55,177.46,66421.0,175.205,176.5535,175.0563,175.9586,66421.0
2024-12-18 15:10:00,177.38,177.45,176.32,176.72,49774.0,175.8792,175.9486,174.8282,175.2248,49774.0
2024-12-18 15:15:00,176.69,176.86,175.71,175.88,59189.0,175.1951,175.3636,174.2234,174.3919,59189.0
2024-12-18 15:20:00,175.97,177.41,175.97,176.54,65457.0,174.4812,175.909,174.4812,175.0463,65457.0
2024-12-18 15:25:00,176.5,176.5,174.72,174.85,86236.0,175.0067,175.0067,173.2417,173.3706,86236.0
2024-12-18 15:30:00,175.11,175.56,174.1,174.21,42267.0,173.6284,174.0746,172.627,172.7361,42267.0
2024-12-18 15:35:00,174.39,174.43,171.38,171.47,110794.0,172.9145,172.9542,169.93,170.0192,110794.0
2024-12-18 15:40:00,171.36,171.41,168.88,169.11,230855.0,169.9102,169.9597,167.4511,167.6792,230855.0
2024-12-18 15:45:00,169.14,172.0,168.64,171.8,195424.0,167.709,170.5448,167.2132,170.3464,195424.0
2024-12-18 15:50:00,171.69,172.59,171.29,172.41,149927.0,170.2374,171.1298,169.8408,170.9513,149927.0
2024-12-18 15:55:00,172.21,172.21,168.19,168.58,280699.0,170.753,170.753,166.767,167.1537,280699.0
2024-12-19 09:30:00,172.92,174.24,172.27,174.14,249257.0,171.457,172.7658,170.8125,172.6666,249257.0
2024-12-19 09:35:00,174.14,174.36,172.49,173.31,112206.0,172.6666,172.8848,171.0306,171.8437,112206.0
2024-12-19 09:40:00,173.38,174.01,172.73,172.77,73412.0,171.9131,172.5377,171.2686,171.3082,73412.0
2024-12-19 09:45:00,172.68,173.49,172.35,172.53,70874.0,171.219,172.0221,170.8918,171.0703,70874.0
2024-12-19 09:50:00,172.49,172.63,171.7,171.71,87212.0,171.0306,171.1694,170.2473,170.2572,87212.0
2024-12-19 09:55:00,171.7,172.25,171.59,172.24,46742.0,170.2473,170.7926,170.1382,170.7827,46742.0
2024-12-19 10:00:00,172.3,172.46,171.21,171.31,97211.0,170.8422,171.0009,169.7614,169.8606,97211.0
2024-12-19 10:05:00,171.25,171.42,170.62,171.32,80946.0,169.8011,169.9697,169.1764,169.8705,80946.0
2024-12-19 10:10:00,171.2,172.53,171.1,172.36,49687.0,169.7515,171.0703,169.6524,170.9017,49687.0
2024-12-19 10:15:00,172.25,172.39,171.79,172.16,24168.0,170.7926,170.9315,170.3365,170.7034,24168.0
2024-12-19 10:20:00,172.03,172.34,170.8,171.09,45286.0,170.5745,170.8819,169.3549,169.6425,45286.0
2024-12-19 10:25:00,171.04,171.68,170.59,170.71,42854.0,169.5929,170.2275,169.1467,169.2657,42854.0
2024-12-19 10:30:00,170.69,170.95,169.96,170.12,62091.0,169.2458,169.5036,168.522,168.6807,62091.0
2024-12-19 10:35:00,170.15,171.18,169.82,170.52,61751.0,168.7104,169.7317,168.3832,169.0773,61751.0
2024-12-19 10:40:00,170.49,171.61,170.14,171.37,26007.0,169.0475,170.1581,168.7005,169.9201,26007.0
2024-12-19 10:45:00,171.23,171.68,170.79,171.67,55036.0,169.7813,170.2275,169.345,170.2175,55036.0
2024-12-19 10:50:00,171.72,172.0,171.0,171.15,50456.0,170.2671,170.5448,169.5532,169.7019,50456.0
2024-12-19 10:55:00,171.22,171.62,170.61,171.48,27451.0,169.7714,170.168,169.1665,170.0292,27451.0
2024-12-19 11:00:00,171.46,171.48,170.05,170.14,65067.0,170.0093,170.0292,168.6113,168.7005,65067.0
2024-12-19 11:05:00,170.09,170.35,169.9,170.05,24234.0,168.6509,168.9087,168.4625,168.6113,24234.0
2024-12-19 11:10:00,170.16,170.29,169.91,169.91,11927.0,168.7203,168.8492,168.4724,168.4724,11927.0
2024-12-19 11:15:00,170.44,170.83,170.15,170.55,21533.0,168.998,169.3847,168.7104,169.107,21533.0
2024-12-19 11:20:00,170.74,172.28,170.65,172.22,76894.0,169.2954,170.8224,169.2062,170.7629,76894.0
2024-12-19 11:25:00,172.25,172.55,172.17,172.51,32108.0,170.7926,171.0901,170.7133,171.0504,32108.0
2024-12-19 11:30:00,172.35,172.76,172.1,172.18,20850.0,170.8918,171.2983,170.6439,170.7232,20850.0
2024-12-19 11:35:00,172.08,172.95,171.7,172.71,45471.0,170.6241,171.4867,170.2473,171.2487,45471.0
2024-12-19 11:40:00,172.65,172.72,172.04,172.25,41962.0,171.1893,171.2587,170.5844,170.7926,41962.0
2024-12-19 11:45:00,172.17,172.56,171.93,172.21,15714.0,170.7133,171.1,170.4753,170.753,15714.0
2024-12-19 11:50:00,172.32,172.32,171.37,171.49,23675.0,170.862,170.862,169.9201,170.0391,23675.0
2024-12-19 11:55:00,171.49,172.12,171.46,171.64,12670.0,170.0391,170.6637,170.0093,170.1878,12670.0
2024-12-19 12:00:00,171.7,171.74,171.46,171.59,10225.0,170.2473,170.287,170.0093,170.1382,10225.0
2024-12-19 12:05:00,171.72,171.78,171.3,171.49,8574.0,170.2671,170.3266,169.8507,170.0391,8574.0
2024-12-19 12:10:00,171.5,171.5,171.24,171.27,7702.0,170.049,170.049,169.7912,169.8209,7702.0
2024-12-19 12:15:00,171.27,171.42,171.09,171.16,13860.0,169.8209,169.9697,169.6425,169.7119,13860.0
2024-12-19 12:20:00,171.14,171.18,170.33,170.45,15052.0,169.692,169.7317,168.8889,169.0079,15052.0
2024-12-19 12:25:00,170.47,170.51,169.88,170.05,24870.0,169.0277,169.0674,168.4427,168.6113,24870.0
2024-12-19 12:30:00,170.28,170.35,169.57,169.95,36324.0,168.8393,168.9087,168.1353,168.5121,36324.0
2024-12-19 12:35:00,169.94,170.38,169.93,170.35,18449.0,168.5022,168.9385,168.4923,168.9087,18449.0
2024-12-19 12:40:00,170.41,170.67,170.0,170.1,29361.0,168.9682,169.226,168.5617,168.6608,29361.0
2024-12-19 12:45:00,170.11,170.4,169.99,170.03,12585.0,168.6707,168.9583,168.5518,168.5914,12585.0
2024-12-19 12:50:00,169.92,170.19,169.57,170.19,14676.0,168.4824,168.7501,168.1353,168.7501,14676.0
2024-12-19 12:55:00,170.17,170.98,170.17,170.92,35187.0,168.7302,169.5334,168.7302,169.4739,35187.0
2024-12-19 13:00:00,170.59,170.67,169.4,169.56,28677.0,169.1467,169.226,167.9668,168.1254,28677.0
2024-12-19 13:05:00,169.64,170.43,169.46,170.42,11463.0,168.2047,168.988,168.0262,168.9781,11463.0
2024-12-19 13:10:00,170.49,170.91,170.48,170.84,20240.0,169.0475,169.464,169.0376,169.3946,20240.0
2024-12-19 13:15:00,170.68,170.96,170.57,170.68,10902.0,169.2359,169.5136,169.1269,169.2359,10902.0
2024-12-19 13:20:00,170.7,171.01,170.35,170.91,25456.0,169.2558,169.5631,168.9087,169.464,25456.0
2024-12-19 13:25:00,171.03,171.5,170.9,171.41,37621.0,169.583,170.049,169.4541,169.9597,37621.0
2024-12-19 13:30:00,171.38,171.64,171.11,171.3,16288.0,169.93,170.1878,169.6623,169.8507,16288.0
2024-12-19 13:35:00,171.32,171.71,171.32,171.61,23369.0,169.8705,170.2572,169.8705,170.1581,23369.0
2024-12-19 13:40:00,171.56,171.97,171.56,171.58,17962.0,170.1085,170.515,170.1085,170.1283,17962.0
2024-12-19 13:45:00,171.56,171.93,171.45,171.85,23805.0,170.1085,170.4753,169.9994,170.396,23805.0
2024-12-19 13:50:00,171.78,171.98,171.55,171.56,22310.0,170.3266,170.5249,170.0986,170.1085,22310.0
2024-12-19 13:55:00,171.62,172.8,171.62,172.79,12923.0,170.168,171.338,170.168,171.3281,12923.0
2024-12-19 14:00:00,172.75,172.78,172.0,172.23,27839.0,171.2884,171.3182,170.5448,170.7728,27839.0
2024-12-19 14:05:00,172.09,172.17,171.57,171.57,17839.0,170.634,170.7133,170.1184,170.1184,17839.0
2024-12-19 14:10:00,171.5,171.5,171.14,171.26,23056.0,170.049,170.049,169.692,169.811,23056.0
2024-12-19 14:15:00,171.19,171.34,171.1,171.18,6638.0,169.7416,169.8903,169.6524,169.7317,6638.0
2024-12-19 14:20:00,171.14,171.45,170.71,171.45,19865.0,169.692,169.9994,169.2657,169.9994,19865.0
2024-12-19 14:25:00,171.3,171.36,170.89,171.04,6417.0,169.8507,169.9102,169.4441,169.5929,6417.0
2024-12-19 14:30:00,171.16,171.17,170.71,170.78,8023.0,169.7119,169.7218,169.2657,169.3351,8023.0
2024-12-19 14:35:00,170.8,171.01,170.54,170.66,12985.0,169.3549,169.5631,169.0971,169.2161,12985.0
2024-12-19 14:40:00,170.56,170.71,170.29,170.58,26140.0,169.1169,169.2657,168.8492,169.1368,26140.0
2024-12-19 14:45:00,170.57,170.71,170.38,170.51,10026.0,169.1269,169.2657,168.9385,169.0674,10026.0
2024-12-19 14:50:00,170.55,170.96,170.54,170.6,11655.0,169.107,169.5136,169.0971,169.1566,11655.0
2024-12-19 14:55:00,170.6,170.71,170.0,170.04,28132.0,169.1566,169.2657,168.5617,168.6013,28132.0
2024-12-19 15:00:00,170.15,170.31,169.8,170.15,19559.0,168.7104,168.8691,168.3634,168.7104,19559.0
2024-12-19 15:05:00,170.13,170.17,169.9,170.07,142778.0,168.6906,168.7302,168.4625,168.6311,142778.0
2024-12-19 15:10:00,169.98,170.2,169.5,170.16,28524.0,168.5418,168.76,168.0659,168.7203,28524.0
2024-12-19 15:15:00,170.14,170.61,170.14,170.59,31240.0,168.7005,169.1665,168.7005,169.1467,31240.0
2024-12-19 15:20:00,170.61,171.21,170.4,171.19,22475.0,169.1665,169.7614,168.9583,169.7416,22475.0
2024-12-19 15:25:00,171.06,171.06,170.41,170.55,28941.0,169.6127,169.6127,168.9682,169.107,28941.0
2024-12-19 15:30:00,170.63,170.76,169.54,169.54,26394.0,169.1863,169.3152,168.1056,168.1056,26394.0
2024-12-19 15:35:00,169.68,170.67,168.81,170.53,91035.0,168.2444,169.226,167.3817,169.0872,91035.0
2024-12-19 15:40:00,170.31,171.02,170.21,170.36,40172.0,168.8691,169.573,168.7699,168.9186,40172.0
2024-12-19 15:45:00,170.37,170.43,169.75,169.84,26827.0,168.9285,168.988,168.3138,168.403,26827.0
2024-12-19 15:50:00,169.77,169.77,168.3,168.56,91667.0,168.3336,168.3336,166.8761,167.1339,91667.0
2024-12-19 15:55:00,168.81,169.46,168.18,168.38,123225.0,167.3817,168.0262,166.7571,166.9554,123225.0
2024-12-20 09:30:00,166.15,166.83,165.58,166.58,156652.0,164.7442,165.4185,164.1791,165.1706,156652.0
2024-12-20 09:35:00,166.59,168.19,166.13,168.14,94358.0,165.1805,166.767,164.7244,166.7174,94358.0
2024-12-20 09:40:00,168.06,168.07,166.8,167.0,59631.0,166.6381,166.648,165.3887,165.5871,59631.0
2024-12-20 09:45:00,167.04,167.41,165.75,166.07,63434.0,165.6267,165.9936,164.3476,164.6649,63434.0
2024-12-20 09:50:00,166.06,166.9,165.4,166.69,61090.0,164.655,165.4879,164.0006,165.2797,61090.0
2024-12-20 09:55:00,166.68,167.06,166.31,166.37,30444.0,165.2698,165.6465,164.9029,164.9624,30444.0
2024-12-20 10:00:00,166.47,167.3,166.45,167.3,38664.0,165.0615,165.8845,165.0417,165.8845,38664.0
2024-12-20 10:05:00,167.27,167.99,167.0,167.0,70093.0,165.8548,166.5687,165.5871,165.5871,70093.0
2024-12-20 10:10:00,166.85,168.48,166.53,168.36,46868.0,165.4383,167.0545,165.121,166.9355,46868.0
2024-12-20 10:15:00,168.3,168.64,168.18,168.55,37810.0,166.8761,167.2132,166.7571,167.1239,37810.0
2024-12-20 10:20:00,168.47,169.23,168.39,169.15,36432.0,167.0446,167.7982,166.9653,167.7189,36432.0
2024-12-20 10:25:00,169.14,170.71,169.07,170.61,97381.0,167.709,169.2657,167.6395,169.1665,97381.0
2024-12-20 10:30:00,170.63,172.25,170.63,171.6,119397.0,169.1863,170.7926,169.1863,170.1481,119397.0
2024-12-20 10:35:00,171.57,171.91,171.08,171.64,77307.0,170.1184,170.4555,169.6325,170.1878,77307.0
2024-12-20 10:40:00,171.64,172.04,171.35,171.95,35222.0,170.1878,170.5844,169.9003,170.4952,35222.0
2024-12-20 10:45:00,172.0,172.04,171.53,171.68,48490.0,170.5448,170.5844,170.0787,170.2275,48490.0
2024-12-20 10:50:00,171.72,172.36,171.72,172.31,32159.0,170.2671,170.9017,170.2671,170.8521,32159.0
2024-12-20 10:55:00,172.31,172.62,171.8,171.87,74268.0,170.8521,171.1595,170.3464,170.4159,74268.0
2024-12-20 11:00:00,171.65,173.49,171.63,173.49,43225.0,170.1977,172.0221,170.1779,172.0221,43225.0
2024-12-20 11:05:00,173.54,173.93,173.35,173.56,95277.0,172.0717,172.4584,171.8833,172.0916,95277.0
2024-12-20 11:10:00,173.58,174.17,173.58,174.11,61729.0,172.1114,172.6964,172.1114,172.6369,61729.0
2024-12-20 11:15:00,174.14,174.99,173.95,174.66,90717.0,172.6666,173.5095,172.4783,173.1822,90717.0
2024-12-20 11:20:00,174.63,175.2,174.44,175.09,47765.0,173.1525,173.7177,172.9641,173.6086,47765.0
2024-12-20 11:25:00,175.11,175.23,174.79,175.23,56566.0,173.6284,173.7474,173.3111,173.7474,56566.0
2024-12-20 11:30:00,175.21,175.72,175.21,175.58,42787.0,173.7276,174.2333,173.7276,174.0945,42787.0
2024-12-20 11:35:00,175.5,176.99,175.5,176.99,70736.0,174.0151,175.4925,174.0151,175.4925,70736.0
2024-12-20 11:40:00,176.91,177.45,176.57,177.42,69989.0,175.4132,175.9486,175.0761,175.9189,69989.0
2024-12-20 11:45:00,177.3,177.34,176.75,176.81,71078.0,175.7999,175.8396,175.2546,175.3141,71078.0
2024-12-20 11:50:00,176.86,176.97,175.98,176.27,90069.0,175.3636,175.4727,174.4911,174.7786,90069.0
2024-12-20 11:55:00,176.32,177.31,176.32,177.08,40355.0,174.8282,175.8098,174.8282,175.5818,40355.0
2024-12-20 12:00:00,177.04,177.15,176.53,176.91,46861.0,175.5421,175.6512,175.0364,175.4132,46861.0
2024-12-20 12:05:00,176.95,177.31,176.86,177.31,43141.0,175.4529,175.8098,175.3636,175.8098,43141.0
2024-12-20 12:10:00,177.35,177.55,177.24,177.39,33512.0,175.8495,176.0478,175.7404,175.8891,33512.0
2024-12-20 12:15:00,177.35,177.68,177.22,177.45,34131.0,175.8495,176.1767,175.7206,175.9486,34131.0
2024-12-20 12:20:00,177.43,177.63,177.18,177.57,27250.0,175.9288,176.1271,175.6809,176.0676,27250.0
2024-12-20 12:25:00,177.54,178.21,177.5,178.08,36042.0,176.0379,176.7022,175.9982,176.5733,36042.0
2024-12-20 12:30:00,178.1,178.11,176.58,176.99,66666.0,176.5931,176.6031,175.086,175.4925,66666.0
2024-12-20 12:35:00,177.04,177.63,176.88,177.56,29419.0,175.5421,176.1271,175.3835,176.0577,29419.0
2024-12-20 12:40:00,177.56,177.63,177.03,177.25,20571.0,176.0577,176.1271,175.5322,175.7503,20571.0
2024-12-20 12:45:00,177.26,177.59,176.94,177.59,20744.0,175.7602,176.0875,175.443,176.0875,20744.0
2024-12-20 12:50:00,177.62,177.75,177.39,177.75,8673.0,176.1172,176.2461,175.8891,176.2461,8673.0
2024-12-20 12:55:00,177.67,177.83,177.14,177.17,13886.0,176.1668,176.3254,175.6413,175.671,13886.0
2024-12-20 13:00:00,177.11,177.23,176.73,176.77,18652.0,175.6115,175.7305,175.2347,175.2744,18652.0
2024-12-20 13:05:00,176.7,176.81,176.4,176.58,27885.0,175.205,175.3141,174.9075,175.086,27885.0
2024-12-20 13:10:00,176.49,176.55,176.34,176.47,14196.0,174.9968,175.0563,174.848,174.9769,14196.0
2024-12-20 13:15:00,176.4,176.4,175.65,176.08,63852.0,174.9075,174.9075,174.1639,174.5902,63852.0
2024-12-20 13:20:00,175.98,176.0,175.31,175.66,27892.0,174.4911,174.5109,173.8267,174.1738,27892.0
2024-12-20 13:25:00,175.51,175.66,175.11,175.12,28929.0,174.0251,174.1738,173.6284,173.6384,28929.0
2024-12-20 13:30:00,175.12,175.63,175.05,175.35,38868.0,173.6384,174.144,173.5689,173.8664,38868.0
2024-12-20 13:35:00,175.42,175.75,175.19,175.26,11392.0,173.9358,174.263,173.7078,173.7772,11392.0
2024-12-20 13:40:00,175.28,175.48,175.05,175.47,36905.0,173.797,173.9953,173.5689,173.9854,36905.0
2024-12-20 13:45:00,175.22,175.38,174.95,175.05,13827.0,173.7375,173.8962,173.4698,173.5689,13827.0
2024-12-20 13:50:00,174.99,175.87,174.86,175.86,33765.0,173.5095,174.382,173.3806,174.3721,33765.0
2024-12-20 13:55:00,175.95,176.17,174.95,175.03,53584.0,174.4613,174.6795,173.4698,173.5491,53584.0
2024-12-20 14:00:00,175.0,175.21,174.83,174.85,39939.0,173.5194,173.7276,173.3508,173.3706,39939.0
2024-12-20 14:05:00,174.95,175.17,174.62,175.11,42354.0,173.4698,173.6879,173.1426,173.6284,42354.0
2024-12-20 14:10:00,175.2,175.23,174.91,175.03,9829.0,173.7177,173.7474,173.4301,173.5491,9829.0
2024-12-20 14:15:00,175.1,175.4,174.96,175.33,28814.0,173.6185,173.916,173.4797,173.8466,28814.0
2024-12-20 14:20:00,175.48,175.61,175.12,175.55,17714.0,173.9953,174.1242,173.6384,174.0647,17714.0
2024-12-20 14:25:00,175.56,176.11,175.43,176.06,23286.0,174.0746,174.62,173.9457,174.5704,23286.0
2024-12-20 14:30:00,175.96,176.56,175.93,176.5,24504.0,174.4712,175.0662,174.4415,175.0067,24504.0
2024-12-20 14:35:00,176.47,176.65,176.14,176.2,17880.0,174.9769,175.1554,174.6497,174.7092,17880.0
2024-12-20 14:40:00,176.03,176.19,175.95,176.06,12269.0,174.5407,174.6993,174.4613,174.5704,12269.0
2024-12-20 14:45:00,176.0,176.08,175.62,175.62,9142.0,174.5109,174.5902,174.1341,174.1341,9142.0
2024-12-20 14:50:00,175.62,175.84,175.15,175.39,21607.0,174.1341,174.3523,173.6681,173.9061,21607.0
2024-12-20 14:55:00,175.4,175.59,175.24,175.39,29717.0,173.916,174.1044,173.7573,173.9061,29717.0
2024-12-20 15:00:00,175.54,175.69,175.39,175.55,23596.0,174.0548,174.2035,173.9061,174.0647,23596.0
2024-12-20 15:05:00,175.51,175.68,175.27,175.42,12548.0,174.0251,174.1936,173.7871,173.9358,12548.0
2024-12-20 15:10:00,175.33,175.5,175.15,175.24,8221.0,173.8466,174.0151,173.6681,173.7573,8221.0
2024-12-20 15:15:00,175.19,175.32,175.02,175.11,19064.0,173.7078,173.8367,173.5392,173.6284,19064.0
2024-12-20 15:20:00,175.11,175.19,174.6,174.97,22207.0,173.6284,173.7078,173.1228,173.4896,22207.0
2024-12-20 15:25:00,174.92,175.22,174.71,174.74,11845.0,173.44,173.7375,173.2318,173.2616,11845.0
2024-12-20 15:30:00,174.85,174.85,173.19,173.4,64695.0,173.3706,173.3706,171.7247,171.9329,64695.0
2024-12-20 15:35:00,173.37,174.93,173.34,174.67,49489.0,171.9032,173.45,171.8734,173.1922,49489.0
2024-12-20 15:40:00,174.67,175.11,174.11,174.54,36802.0,173.1922,173.6284,172.6369,173.0633,36802.0
2024-12-20 15:45:00,174.5,175.3,174.5,174.69,47307.0,173.0236,173.8168,173.0236,173.212,47307.0
2024-12-20 15:50:00,174.58,174.58,173.12,173.75,136025.0,173.1029,173.1029,171.6553,172.2799,136025.0
2024-12-20 15:55:00,173.61,174.19,172.8,174.02,199205.0,172.1411,172.7162,171.338,172.5477,199205.0
2024-12-23 09:30:00,173.64,174.45,173.48,173.95,159409.0,172.4826,173.2872,172.3237,172.7906,159409.0
2024-12-23 09:35:00,173.89,174.29,173.42,173.96,51305.0,172.731,173.1283,172.2641,172.8005,51305.0
2024-12-23 09:40:00,174.01,174.11,173.3,173.37,79210.0,172.8502,172.9495,172.1449,172.2144,79210.0
2024-12-23 09:45:00,173.31,173.52,172.45,172.55,75132.0,172.1548,172.3634,171.3006,171.3999,75132.0
2024-12-23 09:50:00,172.39,173.01,172.13,172.82,122978.0,171.241,171.8568,170.9827,171.6681,122978.0
2024-12-23 09:55:00,172.75,173.54,172.65,173.17,48985.0,171.5986,172.3833,171.4992,172.0158,48985.0
2024-12-23 10:00:00,173.18,173.29,172.04,172.41,54640.0,172.0257,172.135,170.8933,171.2608,54640.0
2024-12-23 10:05:00,172.43,172.56,171.31,171.33,114572.0,171.2807,171.4098,170.1682,170.188,114572.0
2024-12-23 10:10:00,171.32,171.86,170.78,171.81,97964.0,170.1781,170.7145,169.6417,170.6648,97964.0
2024-12-23 10:15:00,171.91,172.39,171.68,171.95,53677.0,170.7642,171.241,170.5357,170.8039,53677.0
2024-12-23 10:20:00,171.98,172.86,171.76,172.2,40516.0,170.8337,171.7078,170.6152,171.0522,40516.0
2024-12-23 10:25:00,172.09,172.34,171.75,172.25,26717.0,170.943,171.1913,170.6052,171.1019,26717.0
2024-12-23 10:30:00,172.26,172.59,171.97,172.44,42831.0,171.1118,171.4396,170.8238,171.2906,42831.0
2024-12-23 10:35:00,172.3,172.98,172.04,172.94,32284.0,171.1516,171.827,170.8933,171.7873,32284.0
2024-12-23 10:40:00,172.85,172.91,172.15,172.15,35207.0,171.6979,171.7575,171.0026,171.0026,35207.0
2024-12-23 10:45:00,172.16,172.36,171.86,171.99,15626.0,171.0125,171.2112,170.7145,170.8436,15626.0
2024-12-23 10:50:00,172.02,172.19,171.71,171.91,17294.0,170.8734,171.0423,170.5655,170.7642,17294.0
2024-12-23 10:55:00,172.07,172.66,171.78,172.07,24605.0,170.9231,171.5092,170.635,170.9231,24605.0
2024-12-23 11:00:00,172.07,172.93,172.0,172.91,40191.0,170.9231,171.7774,170.8536,171.7575,40191.0
2024-12-23 11:05:00,172.89,173.0,172.71,172.92,29755.0,171.7376,171.8469,171.5588,171.7674,29755.0
2024-12-23 11:10:00,172.94,173.11,172.66,172.85,23790.0,171.7873,171.9562,171.5092,171.6979,23790.0
2024-12-23 11:15:00,172.86,173.33,172.86,173.32,21145.0,171.7078,172.1747,171.7078,172.1648,21145.0
2024-12-23 11:20:00,173.31,173.4,173.08,173.18,34231.0,172.1548,172.2442,171.9264,172.0257,34231.0
2024-12-23 11:25:00,173.3,173.55,173.3,173.43,25453.0,172.1449,172.3932,172.1449,172.274,25453.0
2024-12-23 11:30:00,173.43,173.53,173.01,173.24,17661.0,172.274,172.3734,171.8568,172.0853,17661.0
2024-12-23 11:35:00,173.39,173.58,173.34,173.37,17662.0,172.2343,172.423,172.1846,172.2144,17662.0
2024-12-23 11:40:00,173.4,174.4,173.31,174.3,51490.0,172.2442,173.2376,172.1548,173.1382,51490.0
2024-12-23 11:45:00,174.36,174.76,174.17,174.42,25752.0,173.1978,173.5952,173.0091,173.2574,25752.0
2024-12-23 11:50:00,174.62,174.82,174.58,174.76,18078.0,173.4561,173.6548,173.4164,173.5952,18078.0
2024-12-23 11:55:00,174.73,175.14,174.61,175.08,26976.0,173.5654,173.9726,173.4462,173.913,26976.0
2024-12-23 12:00:00,175.02,175.6,175.0,175.12,60618.0,173.8534,174.4296,173.8336,173.9528,60618.0
2024-12-23 12:05:00,175.01,175.03,174.67,174.88,29525.0,173.8435,173.8634,173.5058,173.7144,29525.0
2024-12-23 12:10:00,174.83,175.14,174.65,174.72,17000.0,173.6647,173.9726,173.4859,173.5554,17000.0
2024-12-23 12:15:00,174.65,174.65,174.06,174.5,31857.0,173.4859,173.4859,172.8998,173.3369,31857.0
2024-12-23 12:20:00,174.47,174.72,174.47,174.65,14008.0,173.3071,173.5554,173.3071,173.4859,14008.0
2024-12-23 12:25:00,174.67,175.04,174.5,174.72,13303.0,173.5058,173.8733,173.3369,173.5554,13303.0
2024-12-23 12:30:00,174.76,175.0,174.5,174.9,10794.0,173.5952,173.8336,173.3369,173.7342,10794.0
2024-12-23 12:35:00,175.0,175.04,174.39,175.01,11522.0,173.8336,173.8733,173.2276,173.8435,11522.0
2024-12-23 12:40:00,175.03,175.09,174.75,175.03,20333.0,173.8634,173.923,173.5852,173.8634,20333.0
2024-12-23 12:45:00,175.08,175.33,175.07,175.29,10385.0,173.913,174.1614,173.9031,174.1216,10385.0
2024-12-23 12:50:00,175.32,175.36,175.1,175.18,32124.0,174.1514,174.1912,173.9329,174.0124,32124.0
2024-12-23 12:55:00,175.17,175.43,175.12,175.17,17820.0,174.0024,174.2607,173.9528,174.0024,17820.0
2024-12-23 13:00:00,175.07,175.57,175.0,175.5,38702.0,173.9031,174.3998,173.8336,174.3302,38702.0
2024-12-23 13:05:00,175.45,175.83,175.45,175.6,8194.0,174.2806,174.658,174.2806,174.4296,8194.0
2024-12-23 13:10:00,175.66,175.81,175.53,175.63,18384.0,174.4892,174.6382,174.36,174.4594,18384.0
2024-12-23 13:15:00,175.68,175.83,175.28,175.55,14466.0,174.509,174.658,174.1117,174.3799,14466.0
2024-12-23 13:20:00,175.43,175.78,175.28,175.45,15894.0,174.2607,174.6084,174.1117,174.2806,15894.0
2024-12-23 13:25:00,175.51,175.84,175.51,175.78,19173.0,174.3402,174.668,174.3402,174.6084,19173.0
2024-12-23 13:30:00,175.73,175.97,175.73,175.85,9553.0,174.5587,174.7971,174.5587,174.6779,9553.0
2024-12-23 13:35:00,175.9,176.31,175.81,176.31,35201.0,174.7276,175.1348,174.6382,175.1348,35201.0
2024-12-23 13:40:00,176.28,176.29,175.89,176.05,25684.0,175.105,175.115,174.7176,174.8766,25684.0
2024-12-23 13:45:00,175.99,176.04,175.78,175.96,41191.0,174.817,174.8666,174.6084,174.7872,41191.0
2024-12-23 13:50:00,175.94,176.18,175.89,176.03,29582.0,174.7673,175.0057,174.7176,174.8567,29582.0
2024-12-23 13:55:00,176.05,176.26,175.98,176.05,34256.0,174.8766,175.0852,174.807,174.8766,34256.0
2024-12-23 14:00:00,176.16,176.3,176.1,176.23,10387.0,174.9858,175.1249,174.9262,175.0554,10387.0
2024-12-23 14:05:00,176.21,176.38,176.21,176.35,28228.0,175.0355,175.2044,175.0355,175.1746,28228.0
2024-12-23 14:10:00,176.32,176.39,176.17,176.35,13867.0,175.1448,175.2143,174.9958,175.1746,13867.0
2024-12-23 14:15:00,176.39,176.66,176.35,176.37,14465.0,175.2143,175.4825,175.1746,175.1944,14465.0
2024-12-23 14:20:00,176.45,176.5,176.35,176.43,9034.0,175.2739,175.3236,175.1746,175.254,9034.0
2024-12-23 14:25:00,176.37,176.39,176.07,176.26,29398.0,175.1944,175.2143,174.8964,175.0852,29398.0
2024-12-23 14:30:00,176.33,176.42,176.19,176.21,15046.0,175.1547,175.2441,175.0156,175.0355,15046.0
2024-12-23 14:35:00,176.19,176.19,175.63,175.69,43991.0,175.0156,175.0156,174.4594,174.519,43991.0
2024-12-23 14:40:00,175.67,175.95,175.67,175.92,10828.0,174.4991,174.7772,174.4991,174.7474,10828.0
2024-12-23 14:45:00,175.91,176.05,175.74,175.74,8311.0,174.7375,174.8766,174.5686,174.5686,8311.0
2024-12-23 14:50:00,175.7,175.88,175.51,175.84,11138.0,174.5289,174.7077,174.3402,174.668,11138.0
2024-12-23 14:55:00,175.81,175.9,175.51,175.51,12131.0,174.6382,174.7276,174.3402,174.3402,12131.0
2024-12-23 15:00:00,175.46,175.67,175.32,175.59,15140.0,174.2905,174.4991,174.1514,174.4196,15140.0
2024-12-23 15:05:00,175.58,175.61,175.0,175.16,9872.0,174.4097,174.4395,173.8336,173.9925,9872.0
2024-12-23 15:10:00,175.2,175.59,174.83,175.58,31858.0,174.0322,174.4196,173.6647,174.4097,31858.0
2024-12-23 15:15:00,175.65,175.66,174.87,175.05,28428.0,174.4792,174.4892,173.7044,173.8832,28428.0
2024-12-23 15:20:00,175.16,175.35,175.06,175.31,8428.0,173.9925,174.1812,173.8932,174.1415,8428.0
2024-12-23 15:25:00,175.4,175.84,175.4,175.79,18280.0,174.2309,174.668,174.2309,174.6183,18280.0
2024-12-23 15:30:00,175.82,175.98,175.73,175.95,26169.0,174.6481,174.807,174.5587,174.7772,26169.0
2024-12-23 15:35:00,175.95,176.48,175.87,176.14,60251.0,174.7772,175.3037,174.6978,174.966,60251.0
2024-12-23 15:40:00,176.16,176.97,176.11,176.68,53614.0,174.9858,175.7904,174.9362,175.5024,53614.0
2024-12-23 15:45:00,176.7,176.97,176.54,176.73,40980.0,175.5222,175.7904,175.3633,175.552,40980.0
2024-12-23 15:50:00,176.85,177.35,176.76,177.2,172424.0,175.6712,176.1679,175.5818,176.0189,172424.0
2024-12-23 15:55:00,177.14,177.57,176.81,177.05,376063.0,175.9593,176.3864,175.6315,175.8699,376063.0
2024-12-24 09:30:00,178.07,178.24,177.57,178.18,89253.0,176.8831,177.052,176.3864,176.9924,89253.0
2024-12-24 09:35:00,178.1,178.57,177.86,178.4,54618.0,176.9129,177.3798,176.6745,177.2109,54618.0
2024-12-24 09:40:00,178.41,178.95,178.4,178.74,31973.0,177.2208,177.7572,177.2109,177.5486,31973.0
2024-12-24 09:45:00,178.79,178.98,178.71,178.8,20034.0,177.5983,177.787,177.5188,177.6082,20034.0
2024-12-24 09:50:00,178.8,179.06,178.6,179.0,38559.0,177.6082,177.8665,177.4096,177.8069,38559.0
2024-12-24 09:55:00,178.88,179.21,178.7,179.09,24330.0,177.6877,178.0155,177.5089,177.8963,24330.0
2024-12-24 10:00:00,179.13,179.7,179.11,179.61,40186.0,177.936,178.5022,177.9162,178.4128,40186.0
2024-12-24 10:05:00,179.66,179.93,179.35,179.38,37162.0,178.4625,178.7307,178.1546,178.1844,37162.0
2024-12-24 10:10:00,179.43,179.94,179.41,179.94,36114.0,178.234,178.7406,178.2142,178.7406,36114.0
2024-12-24 10:15:00,179.93,180.1,179.88,180.01,35054.0,178.7307,178.8996,178.681,178.8102,35054.0
2024-12-24 10:20:00,180.03,180.07,179.68,179.94,75276.0,178.83,178.8698,178.4824,178.7406,75276.0
2024-12-24 10:25:00,179.94,180.15,179.94,180.0,20049.0,178.7406,178.9492,178.7406,178.8002,20049.0
2024-12-24 10:30:00,180.13,180.41,179.97,180.39,19641.0,178.9294,179.2075,178.7704,179.1876,19641.0
2024-12-24 10:35:00,180.36,180.65,180.27,180.51,42724.0,179.1578,179.4459,179.0684,179.3068,42724.0
2024-12-24 10:40:00,180.52,180.98,180.51,180.96,36157.0,179.3168,179.7737,179.3068,179.7538,36157.0
2024-12-24 10:45:00,180.94,181.06,180.81,180.97,15848.0,179.734,179.8532,179.6048,179.7638,15848.0
2024-12-24 10:50:00,180.96,180.98,180.47,180.5,26603.0,179.7538,179.7737,179.2671,179.2969,26603.0
2024-12-24 10:55:00,180.48,180.91,180.47,180.88,10649.0,179.277,179.7042,179.2671,179.6744,10649.0
2024-12-24 11:00:00,180.91,181.02,180.8,180.91,37082.0,179.7042,179.8134,179.5949,179.7042,37082.0
2024-12-24 11:05:00,180.9,180.9,180.59,180.84,17189.0,179.6942,179.6942,179.3863,179.6346,17189.0
2024-12-24 11:10:00,180.83,180.87,180.56,180.76,24781.0,179.6247,179.6644,179.3565,179.5552,24781.0
2024-12-24 11:15:00,180.75,180.91,180.72,180.8,64135.0,179.5452,179.7042,179.5154,179.5949,64135.0
2024-12-24 11:20:00,180.82,181.0,180.72,180.97,29166.0,179.6148,179.7936,179.5154,179.7638,29166.0
2024-12-24 11:25:00,181.0,181.03,180.88,180.93,6701.0,179.7936,179.8234,179.6744,179.724,6701.0
2024-12-24 11:30:00,180.93,181.0,180.79,181.0,11683.0,179.724,179.7936,179.585,179.7936,11683.0
2024-12-24 11:35:00,181.02,181.21,180.9,181.14,18153.0,179.8134,180.0022,179.6942,179.9326,18153.0
2024-12-24 11:40:00,181.16,181.4,181.15,181.37,11076.0,179.9525,180.1909,179.9426,180.1611,11076.0
2024-12-24 11:45:00,181.35,181.46,181.29,181.41,23880.0,180.1412,180.2505,180.0816,180.2008,23880.0
2024-12-24 11:50:00,181.39,181.44,180.58,180.75,44585.0,180.181,180.2306,179.3764,179.5452,44585.0
2024-12-24 11:55:00,180.81,181.24,180.7,180.72,41868.0,179.6048,180.032,179.4956,179.5154,41868.0
2024-12-24 12:00:00,180.67,181.11,180.63,181.01,12938.0,179.4658,179.9028,179.426,179.8035,12938.0
2024-12-24 12:05:00,181.07,181.28,181.02,181.28,41502.0,179.8631,180.0717,179.8134,180.0717,41502.0
2024-12-24 12:10:00,181.3,181.47,181.19,181.47,37417.0,180.0916,180.2604,179.9823,180.2604,37417.0
2024-12-24 12:15:00,181.48,181.56,181.32,181.54,23378.0,180.2704,180.3498,180.1114,180.33,23378.0
2024-12-24 12:20:00,181.49,181.72,181.49,181.59,29237.0,180.2803,180.5088,180.2803,180.3796,29237.0
2024-12-24 12:25:00,181.62,181.9,181.59,181.8,31970.0,180.4094,180.6876,180.3796,180.5882,31970.0
2024-12-24 12:30:00,181.71,181.76,181.13,181.14,84430.0,180.4988,180.5485,179.9227,179.9326,84430.0
2024-12-24 12:35:00,181.14,181.54,180.85,181.52,83813.0,179.9326,180.33,179.6446,180.3101,83813.0
2024-12-24 12:40:00,181.53,181.84,181.49,181.53,74289.0,180.32,180.628,180.2803,180.32,74289.0
2024-12-24 12:45:00,181.48,181.64,181.23,181.64,23344.0,180.2704,180.4293,180.022,180.4293,23344.0
2024-12-24 12:50:00,181.62,182.22,181.62,182.22,94747.0,180.4094,181.0054,180.4094,181.0054,94747.0
2024-12-24 12:55:00,182.11,182.75,182.11,182.68,232151.0,180.8962,181.5319,180.8962,181.4624,232151.0
2024-12-26 09:30:00,181.07,181.71,181.02,181.43,79083.0,179.8631,180.4988,179.8134,180.2207,79083.0
2024-12-26 09:35:00,181.44,181.76,181.1,181.4,45163.0,180.2306,180.5485,179.8929,180.1909,45163.0
2024-12-26 09:40:00,181.43,181.63,181.27,181.4,25188.0,180.2207,180.4194,180.0618,180.1909,25188.0
2024-12-26 09:45:00,181.42,181.71,181.27,181.33,31609.0,180.2108,180.4988,180.0618,180.1214,31609.0
2024-12-26 09:50:00,181.34,181.36,179.81,180.03,139806.0,180.1313,180.1512,178.6115,178.83,139806.0
2024-12-26 09:55:00,180.11,181.61,180.08,181.39,45548.0,178.9095,180.3995,178.8797,180.181,45548.0
2024-12-26 10:00:00,181.47,181.8,181.37,181.67,41699.0,180.2604,180.5882,180.1611,180.4591,41699.0
2024-12-26 10:05:00,181.65,181.9,181.0,181.0,40243.0,180.4392,180.6876,179.7936,179.7936,40243.0
2024-12-26 10:10:00,181.17,181.38,181.06,181.34,17922.0,179.9624,180.171,179.8532,180.1313,17922.0
2024-12-26 10:15:00,181.33,181.33,180.94,181.06,21589.0,180.1214,180.1214,179.734,179.8532,21589.0
2024-12-26 10:20:00,181.14,181.7,181.0,181.7,43345.0,179.9326,180.4889,179.7936,180.4889,43345.0
2024-12-26 10:25:00,181.67,181.8,181.54,181.75,28334.0,180.4591,180.5882,180.33,180.5386,28334.0
2024-12-26 10:30:00,181.78,181.94,181.76,181.85,17592.0,180.5684,180.7273,180.5485,180.6379,17592.0
2024-12-26 10:35:00,181.87,181.93,181.71,181.81,13417.0,180.6578,180.7174,180.4988,180.5982,13417.0
2024-12-26 10:40:00,181.8,181.87,181.35,181.53,23643.0,180.5882,180.6578,180.1412,180.32,23643.0
2024-12-26 10:45:00,181.51,181.95,181.42,181.9,10136.0,180.3002,180.7372,180.2108,180.6876,10136.0
2024-12-26 10:50:00,181.95,182.17,181.92,182.04,31026.0,180.7372,180.9558,180.7074,180.8266,31026.0
2024-12-26 10:55:00,182.0,182.37,181.92,182.31,44313.0,180.7869,181.1544,180.7074,181.0948,44313.0
2024-12-26 11:00:00,182.36,182.43,182.1,182.41,25355.0,181.1445,181.214,180.8862,181.1942,25355.0
2024-12-26 11:05:00,182.37,182.41,182.27,182.4,9419.0,181.1544,181.1942,181.0551,181.1842,9419.0
2024-12-26 11:10:00,182.4,182.59,182.4,182.57,36886.0,181.1842,181.373,181.1842,181.3531,36886.0
2024-12-26 11:15:00,182.56,182.66,182.55,182.64,44802.0,181.3432,181.4425,181.3332,181.4226,44802.0
2024-12-26 11:20:00,182.63,182.68,182.3,182.32,81338.0,181.4127,181.4624,181.0849,181.1048,81338.0
2024-12-26 11:25:00,182.3,182.35,182.05,182.29,34741.0,181.0849,181.1346,180.8366,181.075,34741.0
2024-12-26 11:30:00,182.28,182.63,182.27,182.51,18978.0,181.065,181.4127,181.0551,181.2935,18978.0
2024-12-26 11:35:00,182.58,182.68,182.58,182.65,46800.0,181.363,181.4624,181.363,181.4326,46800.0
2024-12-26 11:40:00,182.66,183.2,182.66,183.15,29261.0,181.4425,181.9789,181.4425,181.9292,29261.0
2024-12-26 11:45:00,183.15,183.24,183.03,183.24,8002.0,181.9292,182.0186,181.81,182.0186,8002.0
2024-12-26 11:50:00,183.22,183.23,182.94,183.01,15459.0,181.9988,182.0087,181.7206,181.7902,15459.0
2024-12-26 11:55:00,183.06,183.25,183.06,183.14,15783.0,181.8398,182.0286,181.8398,181.9193,15783.0
2024-12-26 12:00:00,183.2,183.3,183.13,183.29,36898.0,181.9789,182.0782,181.9094,182.0683,36898.0
2024-12-26 12:05:00,183.28,183.35,183.19,183.29,31932.0,182.0584,182.1279,181.969,182.0683,31932.0
2024-12-26 12:10:00,183.26,183.47,183.26,183.41,45355.0,182.0385,182.2471,182.0385,182.1875,45355.0
2024-12-26 12:15:00,183.45,183.79,183.45,183.7,30461.0,182.2272,182.565,182.2272,182.4756,30461.0
2024-12-26 12:20:00,183.69,183.7,183.38,183.46,37760.0,182.4656,182.4756,182.1577,182.2372,37760.0
2024-12-26 12:25:00,183.45,183.47,182.9,182.92,32469.0,182.2272,182.2471,181.6809,181.7008,32469.0
2024-12-26 12:30:00,182.97,183.4,182.83,183.35,13740.0,181.7504,182.1776,181.6114,182.1279,13740.0
2024-12-26 12:35:00,183.34,183.39,182.91,182.96,24127.0,182.118,182.1676,181.6908,181.7405,24127.0
2024-12-26 12:40:00,183.0,183.08,182.91,183.0,12108.0,181.7802,181.8597,181.6908,181.7802,12108.0
2024-12-26 12:45:00,183.05,183.05,181.85,182.37,56977.0,181.8299,181.8299,180.6379,181.1544,56977.0
2024-12-26 12:50:00,182.37,182.6,181.97,182.6,52355.0,181.1544,181.3829,180.7571,181.3829,52355.0
2024-12-26 12:55:00,182.62,182.76,182.17,182.44,13694.0,181.4028,181.5418,180.9558,181.224,13694.0
2024-12-26 13:00:00,182.39,182.83,182.34,182.69,12590.0,181.1743,181.6114,181.1246,181.4723,12590.0
2024-12-26 13:05:00,182.72,183.0,182.71,182.97,23245.0,181.5021,181.7802,181.4922,181.7504,23245.0
2024-12-26 13:10:00,182.97,183.03,182.49,182.58,30651.0,181.7504,181.81,181.2736,181.363,30651.0
2024-12-26 13:15:00,182.55,183.2,182.55,183.17,9494.0,181.3332,181.9789,181.3332,181.9491,9494.0
2024-12-26 13:20:00,183.1,183.11,182.8,183.0,6960.0,181.8796,181.8895,181.5816,181.7802,6960.0
2024-12-26 13:25:00,183.1,183.18,183.04,183.14,7050.0,181.8796,181.959,181.82,181.9193,7050.0
2024-12-26 13:30:00,183.03,183.16,182.47,182.49,11137.0,181.81,181.9392,181.2538,181.2736,11137.0
2024-12-26 13:35:00,182.65,182.92,182.64,182.74,3842.0,181.4326,181.7008,181.4226,181.522,3842.0
2024-12-26 13:40:00,182.76,182.85,182.24,182.42,7224.0,181.5418,181.6312,181.0253,181.2041,7224.0
2024-12-26 13:45:00,182.44,182.96,182.43,182.82,4622.0,181.224,181.7405,181.214,181.6014,4622.0
2024-12-26 13:50:00,182.8,182.99,182.65,182.92,7541.0,181.5816,181.7703,181.4326,181.7008,7541.0
2024-12-26 13:55:00,182.93,183.0,182.54,182.76,9021.0,181.7107,181.7802,181.3233,181.5418,9021.0
2024-12-26 14:00:00,182.69,182.69,182.47,182.52,3064.0,181.4723,181.4723,181.2538,181.3034,3064.0
2024-12-26 14:05:00,182.41,182.41,182.19,182.34,3903.0,181.1942,181.1942,180.9756,181.1246,3903.0
2024-12-26 14:10:00,182.33,182.6,182.31,182.31,3270.0,181.1147,181.3829,181.0948,181.0948,3270.0
2024-12-26 14:15:00,182.26,182.43,182.15,182.28,8669.0,181.0452,181.214,180.9359,181.065,8669.0
2024-12-26 14:20:00,182.26,182.54,182.26,182.5,6143.0,181.0452,181.3233,181.0452,181.2836,6143.0
2024-12-26 14:25:00,182.41,182.55,182.33,182.43,12733.0,181.1942,181.3332,181.1147,181.214,12733.0
2024-12-26 14:30:00,182.41,182.56,182.35,182.35,4303.0,181.1942,181.3432,181.1346,181.1346,4303.0
2024-12-26 14:35:00,182.33,182.6,182.3,182.59,3329.0,181.1147,181.3829,181.0849,181.373,3329.0
2024-12-26 14:40:00,182.61,182.93,182.61,182.92,16024.0,181.3928,181.7107,181.3928,181.7008,16024.0
2024-12-26 14:45:00,182.88,183.06,182.83,182.88,6471.0,181.661,181.8398,181.6114,181.661,6471.0
2024-12-26 14:50:00,182.85,183.11,182.85,183.09,8711.0,181.6312,181.8895,181.6312,181.8696,8711.0
2024-12-26 14:55:00,183.05,183.14,183.02,183.12,4966.0,181.8299,181.9193,181.8001,181.8994,4966.0
2024-12-26 15:00:00,183.11,183.24,183.04,183.23,16380.0,181.8895,182.0186,181.82,182.0087,16380.0
2024-12-26 15:05:00,183.2,183.45,183.2,183.36,13407.0,181.9789,182.2272,181.9789,182.1378,13407.0
2024-12-26 15:10:00,183.34,183.35,182.85,182.86,92220.0,182.118,182.1279,181.6312,181.6412,92220.0
2024-12-26 15:15:00,182.87,183.09,182.83,183.09,7615.0,181.6511,181.8696,181.6114,181.8696,7615.0
2024-12-26 15:20:00,183.08,183.19,183.02,183.16,8463.0,181.8597,181.969,181.8001,181.9392,8463.0
2024-12-26 15:25:00,183.16,183.27,183.15,183.26,7895.0,181.9392,182.0484,181.9292,182.0385,7895.0
2024-12-26 15:30:00,183.07,183.21,182.9,183.11,17523.0,181.8498,181.9888,181.6809,181.8895,17523.0
2024-12-26 15:35:00,183.1,183.2,183.05,183.15,20634.0,181.8796,181.9789,181.8299,181.9292,20634.0
2024-12-26 15:40:00,183.12,183.27,183.05,183.13,16067.0,181.8994,182.0484,181.8299,181.9094,16067.0
2024-12-26 15:45:00,183.11,183.35,183.06,183.16,14668.0,181.8895,182.1279,181.8398,181.9392,14668.0
2024-12-26 15:50:00,183.09,183.35,183.01,183.13,44848.0,181.8696,182.1279,181.7902,181.9094,44848.0
2024-12-26 15:55:00,183.13,183.18,182.56,182.66,36341.0,181.9094,181.959,181.3432,181.4425,36341.0
2024-12-27 09:30:00,179.06,179.33,178.62,178.68,178555.0,177.8665,178.1347,177.4294,177.489,178555.0
2024-12-27 09:35:00,178.63,178.97,178.15,178.33,108370.0,177.4394,177.7771,176.9626,177.1414,108370.0
2024-12-27 09:40:00,178.3,178.76,178.17,178.23,43537.0,177.1116,177.5685,176.9824,177.042,43537.0
2024-12-27 09:45:00,178.16,179.16,178.07,179.06,59871.0,176.9725,177.9658,176.8831,177.8665,59871.0
2024-12-27 09:50:00,179.08,179.14,178.6,178.73,32949.0,177.8864,177.946,177.4096,177.5387,32949.0
2024-12-27 09:55:00,178.6,178.73,178.38,178.47,18128.0,177.4096,177.5387,177.191,177.2804,18128.0
2024-12-27 10:00:00,178.57,178.63,176.68,176.68,154413.0,177.3798,177.4394,175.5024,175.5024,154413.0
2024-12-27 10:05:00,176.79,177.09,176.12,176.85,123693.0,175.6116,175.9096,174.9461,175.6712,123693.0
2024-12-27 10:10:00,176.85,176.85,175.64,175.89,101907.0,175.6712,175.6712,174.4693,174.7176,101907.0
2024-12-27 10:15:00,175.89,175.91,174.77,174.99,134599.0,174.7176,174.7375,173.6051,173.8236,134599.0
2024-12-27 10:20:00,174.99,176.38,174.85,175.67,102830.0,173.8236,175.2044,173.6846,174.4991,102830.0
2024-12-27 10:25:00,175.7,175.7,174.95,175.11,22580.0,174.5289,174.5289,173.7839,173.9428,22580.0
2024-12-27 10:30:00,175.13,175.16,174.26,174.67,99467.0,173.9627,173.9925,173.0985,173.5058,99467.0
2024-12-27 10:35:00,174.62,175.16,174.61,175.15,38067.0,173.4561,173.9925,173.4462,173.9826,38067.0
2024-12-27 10:40:00,175.07,175.99,174.82,175.78,40843.0,173.9031,174.817,173.6548,174.6084,40843.0
2024-12-27 10:45:00,175.7,176.31,175.37,176.14,33698.0,174.5289,175.1348,174.2011,174.966,33698.0
2024-12-27 10:50:00,176.14,176.42,175.94,176.36,43685.0,174.966,175.2441,174.7673,175.1845,43685.0
2024-12-27 10:55:00,176.28,176.32,175.66,175.87,26134.0,175.105,175.1448,174.4892,174.6978,26134.0
2024-12-27 11:00:00,175.87,175.87,174.73,174.85,33103.0,174.6978,174.6978,173.5654,173.6846,33103.0
2024-12-27 11:05:00,175.0,175.21,174.66,174.87,79703.0,173.8336,174.0422,173.4958,173.7044,79703.0
2024-12-27 11:10:00,175.06,175.24,174.49,174.49,30468.0,173.8932,174.072,173.327,173.327,30468.0
2024-12-27 11:15:00,174.69,174.88,174.66,174.71,9075.0,173.5256,173.7144,173.4958,173.5455,9075.0
2024-12-27 11:20:00,174.71,175.14,174.71,175.04,21427.0,173.5455,173.9726,173.5455,173.8733,21427.0
2024-12-27 11:25:00,175.03,176.4,175.03,176.37,41990.0,173.8634,175.2242,173.8634,175.1944,41990.0
2024-12-27 11:30:00,176.36,176.4,175.89,176.27,31943.0,175.1845,175.2242,174.7176,175.0951,31943.0
2024-12-27 11:35:00,176.24,176.51,176.12,176.16,16457.0,175.0653,175.3335,174.9461,174.9858,16457.0
2024-12-27 11:40:00,176.2,176.24,175.1,175.1,29197.0,175.0256,175.0653,173.9329,173.9329,29197.0
2024-12-27 11:45:00,175.17,175.39,174.87,174.88,23234.0,174.0024,174.221,173.7044,173.7144,23234.0
2024-12-27 11:50:00,174.96,174.96,173.68,173.81,73593.0,173.7938,173.7938,172.5224,172.6515,73593.0
2024-12-27 11:55:00,174.02,174.52,173.77,174.12,30256.0,172.8601,173.3568,172.6118,172.9594,30256.0
2024-12-27 12:00:00,174.02,174.35,173.9,173.93,17158.0,172.8601,173.1879,172.7409,172.7707,17158.0
2024-12-27 12:05:00,173.9,174.0,173.26,173.69,44768.0,172.7409,172.8402,172.1052,172.5323,44768.0
2024-12-27 12:10:00,173.84,173.84,173.43,173.52,27815.0,172.6813,172.6813,172.274,172.3634,27815.0
2024-12-27 12:15:00,173.57,173.66,173.17,173.28,25299.0,172.4131,172.5025,172.0158,172.125,25299.0
2024-12-27 12:20:00,173.32,173.57,172.97,173.22,32976.0,172.1648,172.4131,171.8171,172.0654,32976.0
2024-12-27 12:25:00,173.25,173.91,173.25,173.66,63706.0,172.0952,172.7508,172.0952,172.5025,63706.0
2024-12-27 12:30:00,173.62,174.44,173.61,173.99,66910.0,172.4628,173.2773,172.4528,172.8303,66910.0
2024-12-27 12:35:00,173.94,173.98,172.94,173.24,33123.0,172.7806,172.8204,171.7873,172.0853,33123.0
2024-12-27 12:40:00,173.19,173.7,173.19,173.6,24969.0,172.0356,172.5422,172.0356,172.4429,24969.0
2024-12-27 12:45:00,173.62,173.68,173.16,173.23,23503.0,172.4628,172.5224,172.0058,172.0754,23503.0
2024-12-27 12:50:00,173.59,174.0,173.42,173.97,13373.0,172.433,172.8402,172.2641,172.8104,13373.0
2024-12-27 12:55:00,173.97,174.27,173.85,174.14,24305.0,172.8104,173.1084,172.6912,172.9793,24305.0
2024-12-27 13:00:00,174.11,174.85,174.11,174.81,31559.0,172.9495,173.6846,172.9495,173.6448,31559.0
2024-12-27 13:05:00,174.79,174.89,173.95,174.24,26363.0,173.625,173.7243,172.7906,173.0786,26363.0
2024-12-27 13:10:00,174.21,174.66,174.21,174.53,12424.0,173.0488,173.4958,173.0488,173.3667,12424.0
2024-12-27 13:15:00,174.53,174.81,174.44,174.57,19097.0,173.3667,173.6448,173.2773,173.4064,19097.0
2024-12-27 13:20:00,174.59,174.78,174.5,174.73,20722.0,173.4263,173.615,173.3369,173.5654,20722.0
2024-12-27 13:25:00,174.73,174.92,174.35,174.55,17918.0,173.5654,173.7541,173.1879,173.3866,17918.0
2024-12-27 13:30:00,174.43,175.01,174.36,175.0,7099.0,173.2674,173.8435,173.1978,173.8336,7099.0
2024-12-27 13:35:00,174.89,175.16,174.85,174.9,29732.0,173.7243,173.9925,173.6846,173.7342,29732.0
2024-12-27 13:40:00,175.16,175.32,175.1,175.3,16536.0,173.9925,174.1514,173.9329,174.1316,16536.0
2024-12-27 13:45:00,175.33,175.45,174.95,175.17,13372.0,174.1614,174.2806,173.7839,174.0024,13372.0
2024-12-27 13:50:00,175.15,175.84,175.14,175.79,21513.0,173.9826,174.668,173.9726,174.6183,21513.0
2024-12-27 13:55:00,175.77,175.98,175.75,175.87,31658.0,174.5984,174.807,174.5786,174.6978,31658.0
2024-12-27 14:00:00,175.8,175.91,175.53,175.7,14830.0,174.6282,174.7375,174.36,174.5289,14830.0
2024-12-27 14:05:00,175.7,176.14,175.7,175.97,30422.0,174.5289,174.966,174.5289,174.7971,30422.0
2024-12-27 14:10:00,175.95,176.25,175.95,176.0,18820.0,174.7772,175.0752,174.7772,174.8269,18820.0
2024-12-27 14:15:00,176.0,176.47,175.91,176.46,20725.0,174.8269,175.2938,174.7375,175.2838,20725.0
2024-12-27 14:20:00,176.38,176.46,175.76,175.97,27064.0,175.2044,175.2838,174.5885,174.7971,27064.0
2024-12-27 14:25:00,175.85,176.05,175.75,175.87,28940.0,174.6779,174.8766,174.5786,174.6978,28940.0
2024-12-27 14:30:00,175.87,176.21,175.69,176.15,19905.0,174.6978,175.0355,174.519,174.9759,19905.0
2024-12-27 14:35:00,176.27,176.42,176.2,176.28,23074.0,175.0951,175.2441,175.0256,175.105,23074.0
2024-12-27 14:40:00,176.37,176.76,176.37,176.67,43507.0,175.1944,175.5818,175.1944,175.4924,43507.0
2024-12-27 14:45:00,176.76,176.91,176.61,176.86,33428.0,175.5818,175.7308,175.4328,175.6812,33428.0
2024-12-27 14:50:00,176.79,176.84,176.64,176.71,12978.0,175.6116,175.6613,175.4626,175.5322,12978.0
2024-12-27 14:55:00,176.71,177.29,176.68,177.0,52664.0,175.5322,176.1083,175.5024,175.8202,52664.0
2024-12-27 15:00:00,177.05,177.05,176.21,176.44,34949.0,175.8699,175.8699,175.0355,175.264,34949.0
2024-12-27 15:05:00,176.46,176.61,175.88,176.49,53750.0,175.2838,175.4328,174.7077,175.3136,53750.0
2024-12-27 15:10:00,176.47,176.48,175.34,175.5,42840.0,175.2938,175.3037,174.1713,174.3302,42840.0
2024-12-27 15:15:00,175.58,175.78,175.39,175.46,42394.0,174.4097,174.6084,174.221,174.2905,42394.0
2024-12-27 15:20:00,175.55,175.55,175.19,175.41,28241.0,174.3799,174.3799,174.0223,174.2408,28241.0
2024-12-27 15:25:00,175.38,175.74,175.37,175.57,38688.0,174.211,174.5686,174.2011,174.3998,38688.0
2024-12-27 15:30:00,175.57,175.64,175.22,175.27,26742.0,174.3998,174.4693,174.0521,174.1018,26742.0
2024-12-27 15:35:00,175.36,175.36,175.06,175.1,29396.0,174.1912,174.1912,173.8932,173.9329,29396.0
2024-12-27 15:40:00,175.11,175.2,174.56,174.58,37125.0,173.9428,174.0322,173.3965,173.4164,37125.0
2024-12-27 15:45:00,174.8,175.54,174.72,175.54,44594.0,173.6349,174.37,173.5554,174.37,44594.0
2024-12-27 15:50:00,175.85,177.12,175.71,176.43,95748.0,174.6779,175.9394,174.5388,175.254,95748.0
2024-12-27 15:55:00,176.45,176.82,176.04,176.8,100936.0,175.2739,175.6414,174.8666,175.6216,100936.0
2024-12-30 09:30:00,170.43,170.47,169.13,169.53,227896.0,169.294,169.3338,168.0027,168.4,227896.0
2024-12-30 09:35:00,169.66,169.85,169.16,169.16,78287.0,168.5292,168.7179,168.0325,168.0325,78287.0
2024-12-30 09:40:00,169.3,169.52,168.4,168.84,101057.0,168.1716,168.3901,167.2776,167.7146,101057.0
2024-12-30 09:45:00,168.83,168.83,168.19,168.59,109602.0,167.7047,167.7047,167.069,167.4663,109602.0
2024-12-30 09:50:00,168.61,169.23,168.42,168.84,91042.0,167.4862,168.102,167.2974,167.7146,91042.0
2024-12-30 09:55:00,168.74,168.97,167.99,168.01,63750.0,167.6153,167.8438,166.8703,166.8902,63750.0
2024-12-30 10:00:00,168.0,168.88,167.51,168.13,138289.0,166.8802,167.7544,166.3935,167.0094,138289.0
2024-12-30 10:05:00,168.17,168.59,168.0,168.16,51377.0,167.0491,167.4663,166.8802,167.0392,51377.0
2024-12-30 10:10:00,168.27,168.81,167.85,168.71,117849.0,167.1484,167.6848,166.7312,167.5855,117849.0
2024-12-30 10:15:00,168.61,168.68,167.92,167.92,51175.0,167.4862,167.5557,166.8008,166.8008,51175.0
2024-12-30 10:20:00,167.93,168.14,167.3,167.37,42413.0,166.8107,167.0193,166.1849,166.2544,42413.0
2024-12-30 10:25:00,167.35,168.0,167.32,167.6,44013.0,166.2346,166.8802,166.2048,166.4829,44013.0
2024-12-30 10:30:00,167.6,168.28,167.6,168.17,46715.0,166.4829,167.1584,166.4829,167.0491,46715.0
2024-12-30 10:35:00,168.12,169.21,167.67,169.12,50460.0,166.9994,168.0822,166.5524,167.9928,50460.0
2024-12-30 10:40:00,169.04,169.49,168.83,169.24,64253.0,167.9133,168.3603,167.7047,168.112,64253.0
2024-12-30 10:45:00,169.27,169.93,168.09,168.33,60723.0,168.1418,168.7974,166.9696,167.208,60723.0
2024-12-30 10:50:00,168.5,168.75,168.25,168.71,34777.0,167.3769,167.6252,167.1286,167.5855,34777.0
2024-12-30 10:55:00,168.69,169.66,168.68,169.66,29564.0,167.5656,168.5292,167.5557,168.5292,29564.0
2024-12-30 11:00:00,169.66,169.66,169.13,169.47,39218.0,168.5292,168.5292,168.0027,168.3404,39218.0
2024-12-30 11:05:00,169.65,170.17,169.54,170.17,32887.0,168.5192,169.0358,168.41,169.0358,32887.0
2024-12-30 11:10:00,170.16,170.22,169.76,169.95,48849.0,169.0258,169.0854,168.6285,168.8172,48849.0
2024-12-30 11:15:00,169.86,170.76,169.85,170.69,62126.0,168.7278,169.6218,168.7179,169.5523,62126.0
2024-12-30 11:20:00,170.67,170.88,170.1,170.14,52148.0,169.5324,169.741,168.9662,169.006,52148.0
2024-12-30 11:25:00,170.16,170.48,170.03,170.48,30702.0,169.0258,169.3437,168.8967,169.3437,30702.0
2024-12-30 11:30:00,170.5,170.96,170.5,170.96,21295.0,169.3636,169.8205,169.3636,169.8205,21295.0
2024-12-30 11:35:00,170.83,171.22,170.82,171.2,38183.0,169.6914,170.0788,169.6814,170.0589,38183.0
2024-12-30 11:40:00,171.22,171.91,171.22,171.83,46487.0,170.0788,170.7642,170.0788,170.6847,46487.0
2024-12-30 11:45:00,171.77,171.8,170.72,170.72,63382.0,170.6251,170.6549,169.5821,169.5821,63382.0
2024-12-30 11:50:00,170.79,171.3,170.73,171.2,29928.0,169.6516,170.1582,169.592,170.0589,29928.0
2024-12-30 11:55:00,171.27,171.8,171.2,171.68,24986.0,170.1284,170.6549,170.0589,170.5357,24986.0
2024-12-30 12:00:00,171.63,172.25,171.63,171.91,24160.0,170.486,171.1019,170.486,170.7642,24160.0
2024-12-30 12:05:00,171.95,172.06,171.5,171.8,24130.0,170.8039,170.9132,170.3569,170.6549,24130.0
2024-12-30 12:10:00,171.86,172.33,171.84,172.0,37603.0,170.7145,171.1814,170.6946,170.8536,37603.0
2024-12-30 12:15:00,171.95,172.2,171.93,172.18,37354.0,170.8039,171.0522,170.784,171.0324,37354.0
2024-12-30 12:20:00,172.18,172.7,172.18,172.5,25045.0,171.0324,171.5489,171.0324,171.3502,25045.0
2024-12-30 12:25:00,172.59,172.75,172.38,172.62,14234.0,171.4396,171.5986,171.231,171.4694,14234.0
2024-12-30 12:30:00,172.66,172.85,172.55,172.85,11800.0,171.5092,171.6979,171.3999,171.6979,11800.0
2024-12-30 12:35:00,172.88,172.91,172.55,172.7,21396.0,171.7277,171.7575,171.3999,171.5489,21396.0
2024-12-30 12:40:00,172.7,172.89,172.36,172.88,33593.0,171.5489,171.7376,171.2112,171.7277,33593.0
2024-12-30 12:45:00,172.87,173.52,172.78,173.5,19935.0,171.7178,172.3634,171.6284,172.3436,19935.0
2024-12-30 12:50:00,173.47,173.53,172.75,172.75,19664.0,172.3138,172.3734,171.5986,171.5986,19664.0
2024-12-30 12:55:00,172.75,173.46,171.96,173.24,101624.0,171.5986,172.3038,170.8138,172.0853,101624.0
2024-12-30 13:00:00,173.22,173.22,172.56,172.75,20268.0,172.0654,172.0654,171.4098,171.5986,20268.0
2024-12-30 13:05:00,172.72,173.1,172.4,173.01,11690.0,171.5688,171.9462,171.2509,171.8568,11690.0
2024-12-30 13:10:00,173.09,173.68,173.09,173.53,18264.0,171.9363,172.5224,171.9363,172.3734,18264.0
2024-12-30 13:15:00,173.54,173.8,173.02,173.21,17572.0,172.3833,172.6416,171.8668,172.0555,17572.0
2024-12-30 13:20:00,173.24,173.34,172.62,172.62,12479.0,172.0853,172.1846,171.4694,171.4694,12479.0
2024-12-30 13:25:00,172.66,172.94,172.22,172.8,13320.0,171.5092,171.7873,171.0721,171.6482,13320.0
2024-12-30 13:30:00,172.7,173.29,172.62,173.25,12044.0,171.5489,172.135,171.4694,172.0952,12044.0
2024-12-30 13:35:00,173.42,173.46,172.62,172.92,11864.0,172.2641,172.3038,171.4694,171.7674,11864.0
2024-12-30 13:40:00,173.04,173.45,172.98,173.32,8584.0,171.8866,172.2939,171.827,172.1648,8584.0
2024-12-30 13:45:00,173.32,173.57,173.29,173.34,8557.0,172.1648,172.4131,172.135,172.1846,8557.0
2024-12-30 13:50:00,173.36,173.44,173.11,173.39,7490.0,172.2045,172.284,171.9562,172.2343,7490.0
2024-12-30 13:55:00,173.37,173.47,173.13,173.29,13666.0,172.2144,172.3138,171.976,172.135,13666.0
2024-12-30 14:00:00,173.28,173.35,173.02,173.02,6145.0,172.125,172.1946,171.8668,171.8668,6145.0
2024-12-30 14:05:00,173.01,173.19,172.41,172.9,14805.0,171.8568,172.0356,171.2608,171.7476,14805.0
2024-12-30 14:10:00,172.98,172.98,172.07,172.43,10221.0,171.827,171.827,170.9231,171.2807,10221.0
2024-12-30 14:15:00,172.44,172.73,172.29,172.35,11135.0,171.2906,171.5787,171.1416,171.2012,11135.0
2024-12-30 14:20:00,172.32,172.34,171.74,172.21,25107.0,171.1714,171.1913,170.5953,171.0622,25107.0
2024-12-30 14:25:00,172.16,172.74,172.13,172.55,16020.0,171.0125,171.5886,170.9827,171.3999,16020.0
2024-12-30 14:30:00,172.51,173.06,172.51,172.58,9315.0,171.3602,171.9065,171.3602,171.4297,9315.0
2024-12-30 14:35:00,172.65,172.75,172.5,172.58,4664.0,171.4992,171.5986,171.3502,171.4297,4664.0
2024-12-30 14:40:00,172.68,172.97,172.63,172.65,3363.0,171.529,171.8171,171.4794,171.4992,3363.0
2024-12-30 14:45:00,172.7,173.11,172.7,172.92,5766.0,171.5489,171.9562,171.5489,171.7674,5766.0
2024-12-30 14:50:00,172.88,173.12,172.75,173.0,12879.0,171.7277,171.9661,171.5986,171.8469,12879.0
2024-12-30 14:55:00,172.98,173.25,172.92,173.04,5612.0,171.827,172.0952,171.7674,171.8866,5612.0
2024-12-30 15:00:00,173.03,173.05,172.6,172.6,6722.0,171.8767,171.8966,171.4496,171.4496,6722.0
2024-12-30 15:05:00,172.64,172.78,172.45,172.59,28022.0,171.4893,171.6284,171.3006,171.4396,28022.0
2024-12-30 15:10:00,172.73,173.15,172.52,173.14,10738.0,171.5787,171.9959,171.3701,171.986,10738.0
2024-12-30 15:15:00,172.99,173.32,172.93,173.24,8997.0,171.837,172.1648,171.7774,172.0853,8997.0
2024-12-30 15:20:00,173.18,173.2,172.93,172.96,9035.0,172.0257,172.0456,171.7774,171.8072,9035.0
2024-12-30 15:25:00,172.99,173.03,171.85,171.86,17992.0,171.837,171.8767,170.7046,170.7145,17992.0
2024-12-30 15:30:00,172.0,172.32,171.7,171.78,20884.0,170.8536,171.1714,170.5556,170.635,20884.0
2024-12-30 15:35:00,171.93,171.93,171.63,171.84,17583.0,170.784,170.784,170.486,170.6946,17583.0
2024-12-30 15:40:00,171.8,172.37,171.74,172.03,19723.0,170.6549,171.2211,170.5953,170.8834,19723.0
2024-12-30 15:45:00,172.21,172.56,171.96,172.28,14468.0,171.0622,171.4098,170.8138,171.1317,14468.0
2024-12-30 15:50:00,172.24,172.76,171.97,172.01,26256.0,171.092,171.6085,170.8238,170.8635,26256.0
2024-12-30 15:55:00,172.0,172.13,170.57,170.72,103420.0,170.8536,170.9827,169.4331,169.5821,103420.0
2024-12-31 09:30:00,172.09,172.67,171.69,172.22,110431.0,170.943,171.5191,170.5456,171.0721,110431.0
2024-12-31 09:35:00,172.11,172.3,171.17,171.17,68481.0,170.9628,171.1516,170.0291,170.0291,68481.0
2024-12-31 09:40:00,171.3,171.52,170.91,171.32,55039.0,170.1582,170.3768,169.7708,170.1781,55039.0
2024-12-31 09:45:00,171.33,172.27,171.29,172.09,48793.0,170.188,171.1218,170.1483,170.943,48793.0
2024-12-31 09:50:00,171.97,172.0,171.08,171.56,28187.0,170.8238,170.8536,169.9397,170.4165,28187.0
2024-12-31 09:55:00,171.65,172.25,171.54,172.13,30126.0,170.5059,171.1019,170.3966,170.9827,30126.0
2024-12-31 10:00:00,172.0,172.67,171.88,171.95,62766.0,170.8536,171.5191,170.7344,170.8039,62766.0
2024-12-31 10:05:00,171.9,172.2,170.69,170.71,65785.0,170.7542,171.0522,169.5523,169.5722,65785.0
2024-12-31 10:10:00,170.85,171.5,170.61,171.46,25314.0,169.7112,170.3569,169.4728,170.3172,25314.0
2024-12-31 10:15:00,171.4,172.11,171.13,172.11,33739.0,170.2576,170.9628,169.9894,170.9628,33739.0
2024-12-31 10:20:00,172.07,172.33,171.89,172.25,34443.0,170.9231,171.1814,170.7443,171.1019,34443.0
2024-12-31 10:25:00,172.22,172.6,171.5,171.77,121238.0,171.0721,171.4496,170.3569,170.6251,121238.0
2024-12-31 10:30:00,171.76,172.16,170.89,171.01,34764.0,170.6152,171.0125,169.751,169.8702,34764.0
2024-12-31 10:35:00,171.09,171.8,170.94,171.8,17740.0,169.9496,170.6549,169.8006,170.6549,17740.0
2024-12-31 10:40:00,171.76,171.83,171.06,171.1,17628.0,170.6152,170.6847,169.9198,169.9596,17628.0
2024-12-31 10:45:00,171.25,171.43,170.89,170.91,31989.0,170.1086,170.2874,169.751,169.7708,31989.0
2024-12-31 10:50:00,171.01,171.6,171.01,171.51,14997.0,169.8702,170.4562,169.8702,170.3668,14997.0
2024-12-31 10:55:00,171.34,171.43,170.95,170.97,18067.0,170.198,170.2874,169.8106,169.8304,18067.0
2024-12-31 11:00:00,171.03,171.03,169.86,170.05,46453.0,169.89,169.89,168.7278,168.9166,46453.0
2024-12-31 11:05:00,170.04,170.3,169.82,170.3,23742.0,168.9066,169.1649,168.6881,169.1649,23742.0
2024-12-31 11:10:00,170.31,170.44,169.86,170.33,25602.0,169.1748,169.304,168.7278,169.1947,25602.0
2024-12-31 11:15:00,170.3,170.42,169.64,169.67,23751.0,169.1649,169.2841,168.5093,168.5391,23751.0
2024-12-31 11:20:00,169.69,170.0,169.38,169.64,54473.0,168.559,168.8669,168.251,168.5093,54473.0
2024-12-31 11:25:00,169.6,169.75,169.43,169.55,20663.0,168.4696,168.6186,168.3007,168.4199,20663.0
2024-12-31 11:30:00,169.45,169.52,169.12,169.32,47492.0,168.3206,168.3901,167.9928,168.1914,47492.0
2024-12-31 11:35:00,169.38,169.57,169.22,169.25,13127.0,168.251,168.4398,168.0921,168.1219,13127.0
2024-12-31 11:40:00,169.19,169.9,169.1,169.82,26036.0,168.0623,168.7676,167.9729,168.6881,26036.0
2024-12-31 11:45:00,169.78,170.13,169.53,169.99,21218.0,168.6484,168.996,168.4,168.857,21218.0
2024-12-31 11:50:00,170.1,170.22,169.67,169.69,21795.0,168.9662,169.0854,168.5391,168.559,21795.0
2024-12-31 11:55:00,169.66,169.7,169.33,169.53,21190.0,168.5292,168.5689,168.2014,168.4,21190.0
2024-12-31 12:00:00,169.53,169.56,168.92,169.46,38080.0,168.4,168.4298,167.7941,168.3305,38080.0
2024-12-31 12:05:00,169.56,169.75,169.3,169.69,23900.0,168.4298,168.6186,168.1716,168.559,23900.0
2024-12-31 12:10:00,169.81,169.83,169.17,169.42,12766.0,168.6782,168.698,168.0424,168.2908,12766.0
2024-12-31 12:15:00,169.41,169.75,169.35,169.74,6673.0,168.2808,168.6186,168.2212,168.6086,6673.0
2024-12-31 12:20:00,169.69,169.7,168.72,168.86,21887.0,168.559,168.5689,167.5954,167.7345,21887.0
2024-12-31 12:25:00,168.88,169.14,168.41,168.51,46071.0,167.7544,168.0126,167.2875,167.3868,46071.0
2024-12-31 12:30:00,168.47,168.61,168.0,168.17,50566.0,167.3471,167.4862,166.8802,167.0491,50566.0
2024-12-31 12:35:00,168.27,168.27,167.71,167.72,51875.0,167.1484,167.1484,166.5922,166.6021,51875.0
2024-12-31 12:40:00,167.85,168.23,167.7,168.0,18956.0,166.7312,167.1087,166.5822,166.8802,18956.0
2024-12-31 12:45:00,168.02,168.25,167.88,168.05,34921.0,166.9001,167.1286,166.761,166.9299,34921.0
2024-12-31 12:50:00,168.03,168.71,167.98,168.67,27947.0,166.91,167.5855,166.8604,167.5458,27947.0
2024-12-31 12:55:00,168.71,169.77,168.71,169.77,41986.0,167.5855,168.6384,167.5855,168.6384,41986.0
2024-12-31 13:00:00,169.67,169.7,169.2,169.6,33153.0,168.5391,168.5689,168.0722,168.4696,33153.0
2024-12-31 13:05:00,169.6,170.08,169.44,169.65,34604.0,168.4696,168.9464,168.3106,168.5192,34604.0
2024-12-31 13:10:00,169.52,169.62,168.95,169.06,18194.0,168.3901,168.4894,167.8239,167.9332,18194.0
2024-12-31 13:15:00,169.08,169.31,168.75,168.77,21051.0,167.953,168.1815,167.6252,167.6451,21051.0
2024-12-31 13:20:00,168.61,168.69,167.72,167.81,51413.0,167.4862,167.5656,166.6021,166.6915,51413.0
2024-12-31 13:25:00,167.8,168.17,167.6,167.82,25066.0,166.6816,167.0491,166.4829,166.7014,25066.0
2024-12-31 13:30:00,167.73,168.48,167.71,168.19,30578.0,166.612,167.357,166.5922,167.069,30578.0
2024-12-31 13:35:00,168.25,168.27,167.73,168.22,18507.0,167.1286,167.1484,166.612,167.0988,18507.0
2024-12-31 13:40:00,168.28,168.64,168.18,168.46,41849.0,167.1584,167.516,167.059,167.3372,41849.0
2024-12-31 13:45:00,168.52,168.82,168.35,168.76,43719.0,167.3968,167.6948,167.2279,167.6352,43719.0
2024-12-31 13:50:00,168.8,169.04,168.38,168.44,24198.0,167.6749,167.9133,167.2577,167.3173,24198.0
2024-12-31 13:55:00,168.41,168.48,168.08,168.08,19871.0,167.2875,167.357,166.9597,166.9597,19871.0
2024-12-31 14:00:00,168.05,168.2,167.41,167.81,37631.0,166.9299,167.0789,166.2942,166.6915,37631.0
2024-12-31 14:05:00,167.79,168.67,167.79,168.66,26189.0,166.6716,167.5458,166.6716,167.5358,26189.0
2024-12-31 14:10:00,168.65,169.11,168.65,169.07,27513.0,167.5259,167.9828,167.5259,167.9431,27513.0
2024-12-31 14:15:00,169.02,169.07,168.11,168.11,38308.0,167.8934,167.9431,166.9895,166.9895,38308.0
2024-12-31 14:20:00,168.0,168.17,167.65,167.87,21152.0,166.8802,167.0491,166.5326,166.7511,21152.0
2024-12-31 14:25:00,167.93,168.27,167.79,167.81,18666.0,166.8107,167.1484,166.6716,166.6915,18666.0
2024-12-31 14:30:00,167.65,167.77,167.55,167.6,11525.0,166.5326,166.6518,166.4332,166.4829,11525.0
2024-12-31 14:35:00,167.55,168.18,167.55,168.12,18703.0,166.4332,167.059,166.4332,166.9994,18703.0
2024-12-31 14:40:00,168.11,168.12,167.31,167.83,21936.0,166.9895,166.9994,166.1948,166.7114,21936.0
2024-12-31 14:45:00,167.77,168.0,167.66,168.0,28424.0,166.6518,166.8802,166.5425,166.8802,28424.0
2024-12-31 14:50:00,167.73,168.62,167.73,168.14,23523.0,166.612,167.4961,166.612,167.0193,23523.0
2024-12-31 14:55:00,168.34,168.91,168.26,168.91,22863.0,167.218,167.7842,167.1385,167.7842,22863.0
2024-12-31 15:00:00,168.88,168.88,168.58,168.74,121326.0,167.7544,167.7544,167.4564,167.6153,121326.0
2024-12-31 15:05:00,168.73,169.34,168.67,169.07,60869.0,167.6054,168.2113,167.5458,167.9431,60869.0
2024-12-31 15:10:00,169.05,169.06,167.91,168.1,33452.0,167.9232,167.9332,166.7908,166.9796,33452.0
2024-12-31 15:15:00,168.02,168.75,167.92,168.71,28445.0,166.9001,167.6252,166.8008,167.5855,28445.0
2024-12-31 15:20:00,168.75,169.5,168.68,168.91,54392.0,167.6252,168.3702,167.5557,167.7842,54392.0
2024-12-31 15:25:00,168.93,169.71,168.79,169.66,39325.0,167.804,168.5788,167.665,168.5292,39325.0
2024-12-31 15:30:00,169.67,169.82,168.9,169.2,43977.0,168.5391,168.6881,167.7742,168.0722,43977.0
2024-12-31 15:35:00,169.24,169.89,168.94,168.95,35579.0,168.112,168.7576,167.814,167.8239,35579.0
2024-12-31 15:40:00,168.94,169.29,168.72,168.86,27156.0,167.814,168.1616,167.5954,167.7345,27156.0
2024-12-31 15:45:00,168.84,169.57,168.32,169.47,55713.0,167.7146,168.4398,167.1981,168.3404,55713.0
2024-12-31 15:50:00,169.35,169.35,168.24,168.27,61879.0,168.2212,168.2212,167.1186,167.1484,61879.0
2024-12-31 15:55:00,168.22,168.91,167.75,168.65,234428.0,167.0988,167.7842,166.6319,167.5259,234428.0
2025-01-02 09:30:00,171.51,171.73,170.15,170.15,210238.0,170.3668,170.5854,169.0159,169.0159,210238.0
2025-01-02 09:35:00,170.16,170.2,168.8,168.8,121223.0,169.0258,169.0656,167.6749,167.6749,121223.0
2025-01-02 09:40:00,168.83,169.58,168.7,169.54,103268.0,167.7047,168.4497,167.5756,168.41,103268.0
2025-01-02 09:45:00,169.51,170.81,169.51,170.79,94760.0,168.3802,169.6715,168.3802,169.6516,94760.0
2025-01-02 09:50:00,170.9,172.0,170.45,172.0,75553.0,169.7609,170.8536,169.3139,170.8536,75553.0
2025-01-02 09:55:00,171.94,172.45,171.72,172.14,63754.0,170.794,171.3006,170.5754,170.9926,63754.0
2025-01-02 10:00:00,172.18,172.55,171.89,172.52,55593.0,171.0324,171.3999,170.7443,171.3701,55593.0
2025-01-02 10:05:00,172.55,173.04,172.06,172.44,93954.0,171.3999,171.8866,170.9132,171.2906,93954.0
2025-01-02 10:10:00,172.4,172.86,172.18,172.67,47797.0,171.2509,171.7078,171.0324,171.5191,47797.0
2025-01-02 10:15:00,172.57,172.75,171.52,171.52,104425.0,171.4198,171.5986,170.3768,170.3768,104425.0
2025-01-02 10:20:00,171.61,171.63,169.71,170.11,115027.0,170.4662,170.486,168.5788,168.9762,115027.0
2025-01-02 10:25:00,170.02,170.67,169.73,170.24,102975.0,168.8868,169.5324,168.5987,169.1053,102975.0
2025-01-02 10:30:00,170.05,170.31,169.03,169.75,184894.0,168.9166,169.1748,167.9034,168.6186,184894.0
2025-01-02 10:35:00,169.72,170.48,169.19,169.65,60273.0,168.5888,169.3437,168.0623,168.5192,60273.0
2025-01-02 10:40:00,169.59,170.01,168.89,169.52,126867.0,168.4596,168.8768,167.7643,168.3901,126867.0
2025-01-02 10:45:00,169.43,170.34,169.0,170.25,70218.0,168.3007,169.2046,167.8736,169.1152,70218.0
2025-01-02 10:50:00,170.25,170.99,169.61,170.64,111681.0,169.1152,169.8503,168.4795,169.5026,111681.0
2025-01-02 10:55:00,170.77,170.8,169.65,169.96,37982.0,169.6318,169.6616,168.5192,168.8272,37982.0
2025-01-02 11:00:00,170.02,170.15,167.9,168.21,97172.0,168.8868,169.0159,166.7809,167.0888,97172.0
2025-01-02 11:05:00,168.25,168.8,168.1,168.49,134438.0,167.1286,167.6749,166.9796,167.367,134438.0
2025-01-02 11:10:00,168.5,169.24,168.1,168.95,152434.0,167.3769,168.112,166.9796,167.8239,152434.0
2025-01-02 11:15:00,168.95,169.48,168.65,169.42,32631.0,167.8239,168.3504,167.5259,168.2908,32631.0
2025-01-02 11:20:00,169.51,170.04,168.58,169.78,84515.0,168.3802,168.9066,167.4564,168.6484,84515.0
2025-01-02 11:25:00,169.69,169.99,169.44,169.94,33899.0,168.559,168.857,168.3106,168.8073,33899.0
2025-01-02 11:30:00,169.85,170.13,169.54,169.99,22776.0,168.7179,168.996,168.41,168.857,22776.0
2025-01-02 11:35:00,170.05,170.6,169.9,170.34,73665.0,168.9166,169.4629,168.7676,169.2046,73665.0
2025-01-02 11:40:00,170.23,170.73,170.17,170.19,40041.0,169.0954,169.592,169.0358,169.0556,40041.0
2025-01-02 11:45:00,170.24,170.87,170.17,170.85,37424.0,169.1053,169.7311,169.0358,169.7112,37424.0
2025-01-02 11:50:00,170.84,170.96,169.75,169.99,81190.0,169.7013,169.8205,168.6186,168.857,81190.0
2025-01-02 11:55:00,170.01,170.41,169.97,170.17,12781.0,168.8768,169.2742,168.8371,169.0358,12781.0
2025-01-02 12:00:00,170.26,170.5,169.82,170.5,22564.0,169.1252,169.3636,168.6881,169.3636,22564.0
2025-01-02 12:05:00,170.4,170.4,169.68,169.84,14606.0,169.2642,169.2642,168.549,168.708,14606.0
2025-01-02 12:10:00,170.08,170.86,169.96,170.6,30794.0,168.9464,169.7212,168.8272,169.4629,30794.0
2025-01-02 12:15:00,170.44,170.54,169.83,169.98,19749.0,169.304,169.4033,168.698,168.847,19749.0
2025-01-02 12:20:00,169.96,169.96,168.83,168.95,68826.0,168.8272,168.8272,167.7047,167.8239,68826.0
2025-01-02 12:25:00,168.85,168.86,167.03,167.28,153981.0,167.7246,167.7345,165.9167,166.165,153981.0
2025-01-02 12:30:00,167.2,167.2,166.31,166.55,142948.0,166.0856,166.0856,165.2015,165.4399,142948.0
2025-01-02 12:35:00,166.51,166.65,165.24,165.42,75215.0,165.4002,165.5392,164.1386,164.3174,75215.0
2025-01-02 12:40:00,165.35,165.79,164.62,165.21,83527.0,164.2479,164.685,163.5228,164.1088,83527.0
2025-01-02 12:45:00,165.36,165.48,164.5,164.5,49044.0,164.2578,164.377,163.4036,163.4036,49044.0
2025-01-02 12:50:00,164.42,165.76,164.25,165.26,149752.0,163.3241,164.6552,163.1552,164.1585,149752.0
2025-01-02 12:55:00,165.31,166.15,165.25,165.92,67637.0,164.2082,165.0426,164.1486,164.8141,67637.0
2025-01-02 13:00:00,165.8,165.81,164.48,164.69,70440.0,164.6949,164.7048,163.3837,163.5923,70440.0
2025-01-02 13:05:00,164.73,166.02,164.66,165.63,47750.0,163.632,164.9134,163.5625,164.526,47750.0
2025-01-02 13:10:00,165.59,165.65,164.71,164.85,36591.0,164.4863,164.5459,163.6122,163.7512,36591.0
2025-01-02 13:15:00,164.91,165.02,164.37,165.0,68340.0,163.8108,163.9201,163.2744,163.9002,68340.0
2025-01-02 13:20:00,165.07,165.6,164.82,165.02,34526.0,163.9698,164.4962,163.7214,163.9201,34526.0
2025-01-02 13:25:00,165.01,165.39,164.69,165.39,21812.0,163.9102,164.2876,163.5923,164.2876,21812.0
2025-01-02 13:30:00,165.19,165.2,164.04,164.2,30645.0,164.089,164.0989,162.9466,163.1056,30645.0
2025-01-02 13:35:00,164.26,165.14,164.09,164.54,36343.0,163.1652,164.0393,162.9963,163.4433,36343.0
2025-01-02 13:40:00,164.51,165.43,164.22,165.43,57943.0,163.4135,164.3274,163.1254,164.3274,57943.0
2025-01-02 13:45:00,165.31,165.31,164.27,164.53,33950.0,164.2082,164.2082,163.1751,163.4334,33950.0
2025-01-02 13:50:00,164.49,164.63,163.82,164.0,42756.0,163.3936,163.5327,162.7281,162.9069,42756.0
2025-01-02 13:55:00,164.06,165.1,164.06,165.02,46742.0,162.9665,163.9996,162.9665,163.9201,46742.0
2025-01-02 14:00:00,165.1,165.56,164.61,165.55,27907.0,163.9996,164.4565,163.5128,164.4466,27907.0
2025-01-02 14:05:00,165.53,166.04,165.14,165.43,54546.0,164.4267,164.9333,164.0393,164.3274,54546.0
2025-01-02 14:10:00,165.47,165.65,165.1,165.2,37901.0,164.3671,164.5459,163.9996,164.0989,37901.0
2025-01-02 14:15:00,165.29,165.66,165.05,165.39,14826.0,164.1883,164.5558,163.9499,164.2876,14826.0
2025-01-02 14:20:00,165.34,166.05,165.31,166.05,24122.0,164.238,164.9432,164.2082,164.9432,24122.0
2025-01-02 14:25:00,165.98,166.43,165.94,166.21,60030.0,164.8737,165.3207,164.834,165.1022,60030.0
2025-01-02 14:30:00,166.12,166.2,165.66,165.79,30075.0,165.0128,165.0922,164.5558,164.685,30075.0
2025-01-02 14:35:00,165.84,165.93,165.19,165.71,45899.0,164.7346,164.824,164.089,164.6055,45899.0
2025-01-02 14:40:00,165.69,166.12,165.68,165.71,17424.0,164.5856,165.0128,164.5757,164.6055,17424.0
2025-01-02 14:45:00,165.86,166.68,165.29,166.35,59926.0,164.7545,165.569,164.1883,165.2412,59926.0
2025-01-02 14:50:00,166.32,166.79,166.2,166.49,27129.0,165.2114,165.6783,165.0922,165.3803,27129.0
2025-01-02 14:55:00,166.38,166.38,165.16,165.23,29780.0,165.271,165.271,164.0592,164.1287,29780.0
2025-01-02 15:00:00,165.25,166.7,165.24,166.59,21289.0,164.1486,165.5889,164.1386,165.4796,21289.0
2025-01-02 15:05:00,166.57,166.72,166.26,166.63,51696.0,165.4598,165.6088,165.1518,165.5194,51696.0
2025-01-02 15:10:00,166.59,167.35,166.55,167.12,56925.0,165.4796,166.2346,165.4399,166.0061,56925.0
2025-01-02 15:15:00,167.01,167.18,166.66,167.11,37151.0,165.8968,166.0657,165.5492,165.9962,37151.0
2025-01-02 15:20:00,167.19,167.51,166.95,167.3,19227.0,166.0756,166.3935,165.8372,166.1849,19227.0
2025-01-02 15:25:00,167.31,167.43,167.13,167.19,11251.0,166.1948,166.314,166.016,166.0756,11251.0
2025-01-02 15:30:00,167.35,168.0,166.9,167.17,44028.0,166.2346,166.8802,165.7876,166.0558,44028.0
2025-01-02 15:35:00,167.21,167.21,166.45,166.62,31599.0,166.0955,166.0955,165.3406,165.5094,31599.0
2025-01-02 15:40:00,166.79,167.13,166.69,166.97,16261.0,165.6783,166.016,165.579,165.8571,16261.0
2025-01-02 15:45:00,167.03,167.5,166.84,167.24,35293.0,165.9167,166.3836,165.728,166.1253,35293.0
2025-01-02 15:50:00,167.28,167.71,166.93,166.98,41868.0,166.165,166.5922,165.8174,165.867,41868.0
2025-01-02 15:55:00,166.92,167.52,166.68,167.39,125466.0,165.8074,166.4034,165.569,166.2743,125466.0
2025-01-03 09:30:00,169.73,170.63,169.22,170.23,158590.0,168.5987,169.4927,168.0921,169.0954,158590.0
2025-01-03 09:35:00,170.17,171.4,169.8,171.37,149498.0,169.0358,170.2576,168.6682,170.2278,149498.0
2025-01-03 09:40:00,171.33,171.48,171.05,171.25,132400.0,170.188,170.337,169.9099,170.1086,132400.0
2025-01-03 09:45:00,171.16,171.36,169.7,170.02,159571.0,170.0192,170.2178,168.5689,168.8868,159571.0
2025-01-03 09:50:00,170.04,170.31,169.13,169.82,62793.0,168.9066,169.1748,168.0027,168.6881,62793.0
2025-01-03 09:55:00,169.81,170.2,169.66,170.13,36265.0,168.6782,169.0656,168.5292,168.996,36265.0
2025-01-03 10:00:00,170.24,171.14,169.6,171.08,100123.0,169.1053,169.9993,168.4696,169.9397,100123.0
2025-01-03 10:05:00,171.03,171.35,170.7,171.05,88289.0,169.89,170.2079,169.5622,169.9099,88289.0
2025-01-03 10:10:00,171.18,171.23,169.89,170.28,170054.0,170.039,170.0887,168.7576,169.145,170054.0
2025-01-03 10:15:00,170.33,170.65,169.35,169.68,164109.0,169.1947,169.5126,168.2212,168.549,164109.0
2025-01-03 10:20:00,169.78,170.16,168.76,169.95,149626.0,168.6484,169.0258,167.6352,168.8172,149626.0
2025-01-03 10:25:00,170.0,170.47,169.78,170.38,49243.0,168.8669,169.3338,168.6484,169.2444,49243.0
2025-01-03 10:30:00,170.24,170.6,169.75,170.59,153150.0,169.1053,169.4629,168.6186,169.453,153150.0
2025-01-03 10:35:00,170.51,171.07,170.26,170.59,88695.0,169.3735,169.9298,169.1252,169.453,88695.0
2025-01-03 10:40:00,170.6,171.4,170.57,171.0,62982.0,169.4629,170.2576,169.4331,169.8602,62982.0
2025-01-03 10:45:00,170.98,171.27,170.69,170.94,34727.0,169.8404,170.1284,169.5523,169.8006,34727.0
2025-01-03 10:50:00,170.98,171.14,170.52,170.77,69033.0,169.8404,169.9993,169.3834,169.6318,69033.0
2025-01-03 10:55:00,170.79,171.23,170.56,171.11,19868.0,169.6516,170.0887,169.4232,169.9695,19868.0
2025-01-03 11:00:00,171.22,171.73,171.0,171.55,51167.0,170.0788,170.5854,169.8602,170.4066,51167.0
2025-01-03 11:05:00,171.33,171.34,170.34,170.55,66735.0,170.188,170.198,169.2046,169.4132,66735.0
2025-01-03 11:10:00,170.63,170.67,170.24,170.66,47557.0,169.4927,169.5324,169.1053,169.5225,47557.0
2025-01-03 11:15:00,170.59,170.8,170.4,170.76,63204.0,169.453,169.6616,169.2642,169.6218,63204.0
2025-01-03 11:20:00,170.75,171.17,170.64,171.0,35575.0,169.6119,170.0291,169.5026,169.8602,35575.0
2025-01-03 11:25:00,171.04,171.56,171.04,171.51,42197.0,169.9,170.4165,169.9,170.3668,42197.0
2025-01-03 11:30:00,171.49,172.1,171.49,172.03,67732.0,170.347,170.9529,170.347,170.8834,67732.0
2025-01-03 11:35:00,171.99,172.38,171.8,172.14,63206.0,170.8436,171.231,170.6549,170.9926,63206.0
2025-01-03 11:40:00,172.14,172.52,172.08,172.44,33517.0,170.9926,171.3701,170.933,171.2906,33517.0
2025-01-03 11:45:00,172.4,172.57,172.35,172.5,26082.0,171.2509,171.4198,171.2012,171.3502,26082.0
2025-01-03 11:50:00,172.5,172.7,172.45,172.57,27309.0,171.3502,171.5489,171.3006,171.4198,27309.0
2025-01-03 11:55:00,172.53,172.67,172.1,172.19,28921.0,171.38,171.5191,170.9529,171.0423,28921.0
2025-01-03 12:00:00,172.2,172.55,172.2,172.53,12406.0,171.0522,171.3999,171.0522,171.38,12406.0
2025-01-03 12:05:00,172.55,172.7,172.47,172.47,42912.0,171.3999,171.5489,171.3204,171.3204,42912.0
2025-01-03 12:10:00,172.43,172.59,172.07,172.09,35173.0,171.2807,171.4396,170.9231,170.943,35173.0
2025-01-03 12:15:00,172.13,172.6,171.91,171.95,32127.0,170.9827,171.4496,170.7642,170.8039,32127.0
2025-01-03 12:20:00,172.0,172.26,171.89,172.25,14755.0,170.8536,171.1118,170.7443,171.1019,14755.0
2025-01-03 12:25:00,172.29,172.52,171.96,171.96,32048.0,171.1416,171.3701,170.8138,170.8138,32048.0
2025-01-03 12:30:00,172.01,172.16,171.76,172.12,47560.0,170.8635,171.0125,170.6152,170.9728,47560.0
2025-01-03 12:35:00,172.01,172.2,171.99,172.09,27040.0,170.8635,171.0522,170.8436,170.943,27040.0
2025-01-03 12:40:00,172.14,172.27,172.04,172.1,13380.0,170.9926,171.1218,170.8933,170.9529,13380.0
2025-01-03 12:45:00,172.09,172.25,171.89,172.25,20143.0,170.943,171.1019,170.7443,171.1019,20143.0
2025-01-03 12:50:00,172.25,172.44,172.22,172.32,28973.0,171.1019,171.2906,171.0721,171.1714,28973.0
2025-01-03 12:55:00,172.27,172.48,172.22,172.41,29964.0,171.1218,171.3304,171.0721,171.2608,29964.0
2025-01-03 13:00:00,172.42,172.53,172.01,172.27,18069.0,171.2708,171.38,170.8635,171.1218,18069.0
2025-01-03 13:05:00,172.27,172.48,172.26,172.37,18328.0,171.1218,171.3304,171.1118,171.2211,18328.0
2025-01-03 13:10:00,172.34,172.5,172.3,172.43,22755.0,171.1913,171.3502,171.1516,171.2807,22755.0
2025-01-03 13:15:00,172.5,172.6,172.37,172.6,12595.0,171.3502,171.4496,171.2211,171.4496,12595.0
2025-01-03 13:20:00,172.62,172.73,172.47,172.54,20964.0,171.4694,171.5787,171.3204,171.39,20964.0
2025-01-03 13:25:00,172.56,173.14,172.56,173.12,67657.0,171.4098,171.986,171.4098,171.9661,67657.0
2025-01-03 13:30:00,173.1,173.33,172.82,172.96,38841.0,171.9462,172.1747,171.6681,171.8072,38841.0
2025-01-03 13:35:00,172.99,173.4,172.97,173.4,32454.0,171.837,172.2442,171.8171,172.2442,32454.0
2025-01-03 13:40:00,173.36,173.4,173.23,173.26,24329.0,172.2045,172.2442,172.0754,172.1052,24329.0
2025-01-03 13:45:00,173.25,173.36,173.25,173.36,8814.0,172.0952,172.2045,172.0952,172.2045,8814.0
2025-01-03 13:50:00,173.31,173.31,173.02,173.19,33574.0,172.1548,172.1548,171.8668,172.0356,33574.0
2025-01-03 13:55:00,173.2,173.32,172.79,173.03,66959.0,172.0456,172.1648,171.6383,171.8767,66959.0
2025-01-03 14:00:00,172.94,173.26,172.82,173.2,24268.0,171.7873,172.1052,171.6681,172.0456,24268.0
2025-01-03 14:05:00,173.21,173.43,173.16,173.41,50504.0,172.0555,172.274,172.0058,172.2542,50504.0
2025-01-03 14:10:00,173.43,173.52,173.29,173.45,14002.0,172.274,172.3634,172.135,172.2939,14002.0
2025-01-03 14:15:00,173.45,173.67,173.38,173.66,26406.0,172.2939,172.5124,172.2244,172.5025,26406.0
2025-01-03 14:20:00,173.65,173.73,173.45,173.47,9079.0,172.4926,172.572,172.2939,172.3138,9079.0
2025-01-03 14:25:00,173.45,173.63,173.37,173.63,10919.0,172.2939,172.4727,172.2144,172.4727,10919.0
2025-01-03 14:30:00,173.63,173.84,173.59,173.81,12494.0,172.4727,172.6813,172.433,172.6515,12494.0
2025-01-03 14:35:00,173.8,174.05,173.75,174.05,19933.0,172.6416,172.8899,172.5919,172.8899,19933.0
2025-01-03 14:40:00,174.01,174.03,173.82,173.88,13444.0,172.8502,172.87,172.6614,172.721,13444.0
2025-01-03 14:45:00,173.83,173.96,173.76,173.83,8569.0,172.6714,172.8005,172.6018,172.6714,8569.0
2025-01-03 14:50:00,173.84,173.85,173.47,173.65,21081.0,172.6813,172.6912,172.3138,172.4926,21081.0
2025-01-03 14:55:00,173.67,173.7,173.55,173.61,13885.0,172.5124,172.5422,172.3932,172.4528,13885.0
2025-01-03 15:00:00,173.57,173.58,173.12,173.18,26162.0,172.4131,172.423,171.9661,172.0257,26162.0
2025-01-03 15:05:00,173.15,173.51,173.14,173.36,31101.0,171.9959,172.3535,171.986,172.2045,31101.0
2025-01-03 15:10:00,173.38,173.49,173.28,173.46,47210.0,172.2244,172.3336,172.125,172.3038,47210.0
2025-01-03 15:15:00,173.43,173.51,173.37,173.45,16364.0,172.274,172.3535,172.2144,172.2939,16364.0
2025-01-03 15:20:00,173.36,173.5,173.26,173.34,20552.0,172.2045,172.3436,172.1052,172.1846,20552.0
2025-01-03 15:25:00,173.34,173.51,173.29,173.49,22517.0,172.1846,172.3535,172.135,172.3336,22517.0
2025-01-03 15:30:00,173.45,173.45,173.01,173.3,55217.0,172.2939,172.2939,171.8568,172.1449,55217.0
2025-01-03 15:35:00,173.31,173.5,173.22,173.31,30247.0,172.1548,172.3436,172.0654,172.1548,30247.0
2025-01-03 15:40:00,173.26,173.38,173.13,173.14,20300.0,172.1052,172.2244,171.976,171.986,20300.0
2025-01-03 15:45:00,173.14,173.24,172.73,172.95,29766.0,171.986,172.0853,171.5787,171.7972,29766.0
2025-01-03 15:50:00,172.89,173.21,172.76,173.02,54823.0,171.7376,172.0555,171.6085,171.8668,54823.0
2025-01-03 15:55:00,173.06,173.69,173.02,173.42,464359.0,171.9065,172.5323,171.8668,172.2641,464359.0
2025-01-06 09:30:00,177.24,178.01,176.94,177.72,139528.0,176.0586,176.8235,175.7606,176.5354,139528.0
2025-01-06 09:35:00,177.72,177.9,177.16,177.47,66420.0,176.5354,176.7142,175.9792,176.2871,66420.0
2025-01-06 09:40:00,177.51,178.58,177.5,177.98,113051.0,176.3268,177.3897,176.3169,176.7937,113051.0
2025-01-06 09:45:00,178.16,178.95,178.14,178.76,81097.0,176.9725,177.7572,176.9526,177.5685,81097.0
2025-01-06 09:50:00,178.78,178.91,178.32,178.73,39623.0,177.5884,177.7175,177.1314,177.5387,39623.0
2025-01-06 09:55:00,178.75,179.0,178.35,178.66,66948.0,177.5586,177.8069,177.1612,177.4692,66948.0
2025-01-06 10:00:00,178.66,179.07,178.51,179.07,98750.0,177.4692,177.8764,177.3202,177.8764,98750.0
2025-01-06 10:05:00,179.1,179.2,178.76,179.2,65558.0,177.9062,178.0056,177.5685,178.0056,65558.0
2025-01-06 10:10:00,179.24,179.5,178.5,179.43,116158.0,178.0453,178.3036,177.3102,178.234,116158.0
2025-01-06 10:15:00,179.46,179.48,178.88,179.17,41598.0,178.2638,178.2837,177.6877,177.9758,41598.0
2025-01-06 10:20:00,179.17,179.55,179.04,179.25,40286.0,177.9758,178.3532,177.8466,178.0552,40286.0
2025-01-06 10:25:00,179.25,179.64,179.14,179.61,26307.0,178.0552,178.4426,177.946,178.4128,26307.0
2025-01-06 10:30:00,179.51,179.54,179.07,179.23,38998.0,178.3135,178.3433,177.8764,178.0354,38998.0
2025-01-06 10:35:00,179.09,179.28,178.9,178.91,37530.0,177.8963,178.085,177.7076,177.7175,37530.0
2025-01-06 10:40:00,179.01,179.28,179.0,179.17,17029.0,177.8168,178.085,177.8069,177.9758,17029.0
2025-01-06 10:45:00,179.22,179.62,179.21,179.27,14091.0,178.0254,178.4228,178.0155,178.0751,14091.0
2025-01-06 10:50:00,179.27,179.84,179.19,179.72,26911.0,178.0751,178.6413,177.9956,178.5221,26911.0
2025-01-06 10:55:00,179.64,179.86,179.49,179.52,23139.0,178.4426,178.6612,178.2936,178.3234,23139.0
2025-01-06 11:00:00,179.66,179.69,179.3,179.5,20877.0,178.4625,178.4923,178.1049,178.3036,20877.0
2025-01-06 11:05:00,179.59,179.59,179.4,179.56,4219.0,178.393,178.393,178.2042,178.3632,4219.0
2025-01-06 11:10:00,179.61,179.82,179.56,179.71,16563.0,178.4128,178.6214,178.3632,178.5122,16563.0
2025-01-06 11:15:00,179.61,179.97,179.61,179.91,23251.0,178.4128,178.7704,178.4128,178.7108,23251.0
2025-01-06 11:20:00,179.9,180.05,179.77,179.8,29137.0,178.7009,178.8499,178.5718,178.6016,29137.0
2025-01-06 11:25:00,179.84,180.12,179.66,180.06,18419.0,178.6413,178.9194,178.4625,178.8598,18419.0
2025-01-06 11:30:00,180.09,180.29,179.99,180.07,24251.0,178.8896,179.0883,178.7903,178.8698,24251.0
2025-01-06 11:35:00,180.02,180.26,179.99,180.24,29089.0,178.8201,179.0585,178.7903,179.0386,29089.0
2025-01-06 11:40:00,180.22,180.25,179.98,180.09,30619.0,179.0188,179.0486,178.7804,178.8896,30619.0
2025-01-06 11:45:00,180.1,180.1,179.84,180.03,13388.0,178.8996,178.8996,178.6413,178.83,13388.0
2025-01-06 11:50:00,180.0,180.13,179.96,180.12,12321.0,178.8002,178.9294,178.7605,178.9194,12321.0
2025-01-06 11:55:00,180.11,180.15,180.02,180.06,7120.0,178.9095,178.9492,178.8201,178.8598,7120.0
2025-01-06 12:00:00,180.04,180.04,179.7,179.91,9661.0,178.84,178.84,178.5022,178.7108,9661.0
2025-01-06 12:05:00,179.93,180.03,179.72,180.03,6084.0,178.7307,178.83,178.5221,178.83,6084.0
2025-01-06 12:10:00,179.94,179.94,179.48,179.61,41586.0,178.7406,178.7406,178.2837,178.4128,41586.0
2025-01-06 12:15:00,179.64,179.75,179.37,179.44,11266.0,178.4426,178.5519,178.1744,178.244,11266.0
2025-01-06 12:20:00,179.55,179.55,179.36,179.39,16473.0,178.3532,178.3532,178.1645,178.1943,16473.0
2025-01-06 12:25:00,179.41,179.45,179.09,179.33,21409.0,178.2142,178.2539,177.8963,178.1347,21409.0
2025-01-06 12:30:00,179.21,179.37,179.05,179.31,20160.0,178.0155,178.1744,177.8566,178.1148,20160.0
2025-01-06 12:35:00,179.38,179.43,178.97,179.0,16931.0,178.1844,178.234,177.7771,177.8069,16931.0
2025-01-06 12:40:00,179.04,179.1,178.52,178.75,53948.0,177.8466,177.9062,177.3301,177.5586,53948.0
2025-01-06 12:45:00,178.76,178.85,178.52,178.64,20110.0,177.5685,177.6579,177.3301,177.4493,20110.0
2025-01-06 12:50:00,178.63,178.82,178.25,178.64,75218.0,177.4394,177.6281,177.0619,177.4493,75218.0
2025-01-06 12:55:00,178.64,178.64,178.28,178.53,26733.0,177.4493,177.4493,177.0917,177.34,26733.0
2025-01-06 13:00:00,178.55,178.58,177.54,178.16,34160.0,177.3599,177.3897,176.3566,176.9725,34160.0
2025-01-06 13:05:00,178.18,178.28,177.86,178.05,13706.0,176.9924,177.0917,176.6745,176.8632,13706.0
2025-01-06 13:10:00,178.07,178.2,177.94,178.16,7027.0,176.8831,177.0122,176.754,176.9725,7027.0
2025-01-06 13:15:00,178.0,178.01,177.74,178.0,5692.0,176.8136,176.8235,176.5553,176.8136,5692.0
2025-01-06 13:20:00,177.94,178.39,177.85,178.23,40347.0,176.754,177.201,176.6646,177.042,40347.0
2025-01-06 13:25:00,178.17,178.27,178.05,178.18,11278.0,176.9824,177.0818,176.8632,176.9924,11278.0
2025-01-06 13:30:00,178.24,178.27,177.67,177.83,32259.0,177.052,177.0818,176.4858,176.6447,32259.0
2025-01-06 13:35:00,177.91,178.03,177.61,177.82,9779.0,176.7242,176.8434,176.4262,176.6348,9779.0
2025-01-06 13:40:00,177.83,177.84,177.27,177.47,17734.0,176.6447,176.6546,176.0884,176.2871,17734.0
2025-01-06 13:45:00,177.43,177.47,176.68,176.78,65507.0,176.2474,176.2871,175.5024,175.6017,65507.0
2025-01-06 13:50:00,176.84,177.38,176.81,177.2,40717.0,175.6613,176.1977,175.6315,176.0189,40717.0
2025-01-06 13:55:00,177.19,177.28,176.67,176.69,23411.0,176.009,176.0984,175.4924,175.5123,23411.0
2025-01-06 14:00:00,176.67,176.67,176.05,176.13,59488.0,175.4924,175.4924,174.8766,174.956,59488.0
2025-01-06 14:05:00,176.1,176.63,176.1,176.45,22162.0,174.9262,175.4527,174.9262,175.2739,22162.0
2025-01-06 14:10:00,176.36,176.67,176.15,176.67,11816.0,175.1845,175.4924,174.9759,175.4924,11816.0
2025-01-06 14:15:00,176.52,176.87,176.5,176.7,55088.0,175.3434,175.6911,175.3236,175.5222,55088.0
2025-01-06 14:20:00,176.65,176.79,176.53,176.63,12219.0,175.4726,175.6116,175.3534,175.4527,12219.0
2025-01-06 14:25:00,176.54,176.76,176.42,176.44,13678.0,175.3633,175.5818,175.2441,175.264,13678.0
2025-01-06 14:30:00,176.28,176.63,176.24,176.35,17521.0,175.105,175.4527,175.0653,175.1746,17521.0
2025-01-06 14:35:00,176.35,176.43,176.11,176.24,18980.0,175.1746,175.254,174.9362,175.0653,18980.0
2025-01-06 14:40:00,176.27,176.39,176.0,176.38,20188.0,175.0951,175.2143,174.8269,175.2044,20188.0
2025-01-06 14:45:00,176.44,176.65,176.16,176.51,10892.0,175.264,175.4726,174.9858,175.3335,10892.0
2025-01-06 14:50:00,176.47,176.56,176.03,176.23,11678.0,175.2938,175.3832,174.8567,175.0554,11678.0
2025-01-06 14:55:00,176.27,176.27,175.5,175.57,34944.0,175.0951,175.0951,174.3302,174.3998,34944.0
2025-01-06 15:00:00,175.51,176.01,175.31,175.93,45182.0,174.3402,174.8368,174.1415,174.7574,45182.0
2025-01-06 15:05:00,175.92,176.0,175.56,175.78,73736.0,174.7474,174.8269,174.3898,174.6084,73736.0
2025-01-06 15:10:00,175.72,175.95,175.58,175.72,30449.0,174.5488,174.7772,174.4097,174.5488,30449.0
2025-01-06 15:15:00,175.68,175.8,175.53,175.8,15527.0,174.509,174.6282,174.36,174.6282,15527.0
2025-01-06 15:20:00,175.74,176.32,175.56,176.3,41968.0,174.5686,175.1448,174.3898,175.1249,41968.0
2025-01-06 15:25:00,176.24,176.25,176.04,176.11,37211.0,175.0653,175.0752,174.8666,174.9362,37211.0
2025-01-06 15:30:00,176.16,176.54,176.12,176.16,29986.0,174.9858,175.3633,174.9461,174.9858,29986.0
2025-01-06 15:35:00,176.17,176.51,175.94,175.96,34085.0,174.9958,175.3335,174.7673,174.7872,34085.0
2025-01-06 15:40:00,175.93,176.08,175.68,175.81,31452.0,174.7574,174.9064,174.509,174.6382,31452.0
2025-01-06 15:45:00,175.78,175.83,174.94,175.03,79964.0,174.6084,174.658,173.774,173.8634,79964.0
2025-01-06 15:50:00,175.01,176.1,174.91,175.93,59129.0,173.8435,174.9262,173.7442,174.7574,59129.0
2025-01-06 15:55:00,175.9,176.59,175.69,176.49,103741.0,174.7276,175.413,174.519,175.3136,103741.0
2025-01-07 09:30:00,178.24,178.55,177.82,177.83,129457.0,177.052,177.3599,176.6348,176.6447,129457.0
2025-01-07 09:35:00,177.87,177.93,177.15,177.15,73947.0,176.6844,176.744,175.9692,175.9692,73947.0
2025-01-07 09:40:00,177.16,177.81,177.09,177.8,44854.0,175.9792,176.6248,175.9096,176.6149,44854.0
2025-01-07 09:45:00,177.83,178.13,177.59,177.59,49642.0,176.6447,176.9427,176.4063,176.4063,49642.0
2025-01-07 09:50:00,177.57,178.1,177.45,177.71,31412.0,176.3864,176.9129,176.2672,176.5255,31412.0
2025-01-07 09:55:00,177.68,177.91,177.18,177.36,73944.0,176.4957,176.7242,175.999,176.1778,73944.0
2025-01-07 10:00:00,177.21,177.21,174.86,174.92,236276.0,176.0288,176.0288,173.6945,173.7541,236276.0
2025-01-07 10:05:00,175.0,175.31,174.19,174.35,131388.0,173.8336,174.1415,173.029,173.1879,131388.0
2025-01-07 10:10:00,174.32,174.91,174.02,174.38,68409.0,173.1581,173.7442,172.8601,173.2177,68409.0
2025-01-07 10:15:00,174.29,174.33,173.47,174.21,85486.0,173.1283,173.168,172.3138,173.0488,85486.0
2025-01-07 10:20:00,174.16,175.14,174.15,175.06,125548.0,172.9992,173.9726,172.9892,173.8932,125548.0
2025-01-07 10:25:00,175.05,175.69,174.79,174.87,171346.0,173.8832,174.519,173.625,173.7044,171346.0
2025-01-07 10:30:00,174.78,174.95,173.51,173.9,123116.0,173.615,173.7839,172.3535,172.7409,123116.0
2025-01-07 10:35:00,173.91,174.25,172.28,172.47,143293.0,172.7508,173.0886,171.1317,171.3204,143293.0
2025-01-07 10:40:00,172.54,172.91,172.3,172.77,71046.0,171.39,171.7575,171.1516,171.6184,71046.0
2025-01-07 10:45:00,172.63,172.68,171.91,172.43,79534.0,171.4794,171.529,170.7642,171.2807,79534.0
2025-01-07 10:50:00,172.49,173.57,172.37,173.29,90844.0,171.3403,172.4131,171.2211,172.135,90844.0
2025-01-07 10:55:00,173.3,174.69,173.29,174.69,119756.0,172.1449,173.5256,172.135,173.5256,119756.0
2025-01-07 11:00:00,174.71,174.93,174.34,174.64,50785.0,173.5455,173.764,173.178,173.476,50785.0
2025-01-07 11:05:00,174.42,174.71,174.07,174.5,18809.0,173.2574,173.5455,172.9098,173.3369,18809.0
2025-01-07 11:10:00,174.41,174.59,173.6,173.82,31931.0,173.2475,173.4263,172.4429,172.6614,31931.0
2025-01-07 11:15:00,173.81,174.1,173.52,173.84,10402.0,172.6515,172.9396,172.3634,172.6813,10402.0
2025-01-07 11:20:00,173.85,174.34,173.48,173.99,20772.0,172.6912,173.178,172.3237,172.8303,20772.0
2025-01-07 11:25:00,174.0,174.63,173.88,174.32,16816.0,172.8402,173.466,172.721,173.1581,16816.0
2025-01-07 11:30:00,174.3,174.5,173.4,173.47,23713.0,173.1382,173.3369,172.2442,172.3138,23713.0
2025-01-07 11:35:00,173.58,174.3,172.88,174.3,23472.0,172.423,173.1382,171.7277,173.1382,23472.0
2025-01-07 11:40:00,174.16,174.5,173.63,173.68,12026.0,172.9992,173.3369,172.4727,172.5224,12026.0
2025-01-07 11:45:00,173.5,174.0,173.5,173.71,7724.0,172.3436,172.8402,172.3436,172.5522,7724.0
2025-01-07 11:50:00,173.52,173.57,172.46,172.51,23836.0,172.3634,172.4131,171.3105,171.3602,23836.0
2025-01-07 11:55:00,172.63,172.68,172.09,172.33,13280.0,171.4794,171.529,170.943,171.1814,13280.0
2025-01-07 12:00:00,172.38,172.74,172.31,172.44,11277.0,171.231,171.5886,171.1615,171.2906,11277.0
2025-01-07 12:05:00,172.59,172.6,172.14,172.4,6384.0,171.4396,171.4496,170.9926,171.2509,6384.0
2025-01-07 12:10:00,172.2,172.91,172.08,172.9,14513.0,171.0522,171.7575,170.933,171.7476,14513.0
2025-01-07 12:15:00,172.76,173.16,172.67,173.1,14447.0,171.6085,172.0058,171.5191,171.9462,14447.0
2025-01-07 12:20:00,172.96,172.98,172.3,172.33,15027.0,171.8072,171.827,171.1516,171.1814,15027.0
2025-01-07 12:25:00,172.39,172.45,171.81,172.14,53520.0,171.241,171.3006,170.6648,170.9926,53520.0
2025-01-07 12:30:00,172.2,173.0,172.16,172.8,17206.0,171.0522,171.8469,171.0125,171.6482,17206.0
2025-01-07 12:35:00,172.78,172.84,172.07,172.25,9755.0,171.6284,171.688,170.9231,171.1019,9755.0
2025-01-07 12:40:00,172.08,172.33,171.89,171.96,32589.0,170.933,171.1814,170.7443,170.8138,32589.0
2025-01-07 12:45:00,171.91,171.91,171.5,171.61,47185.0,170.7642,170.7642,170.3569,170.4662,47185.0
2025-01-07 12:50:00,171.6,171.83,171.37,171.83,16621.0,170.4562,170.6847,170.2278,170.6847,16621.0
2025-01-07 12:55:00,171.82,172.52,171.8,172.44,14406.0,170.6748,171.3701,170.6549,171.2906,14406.0
2025-01-07 13:00:00,172.43,172.82,172.4,172.74,23429.0,171.2807,171.6681,171.2509,171.5886,23429.0
2025-01-07 13:05:00,172.71,173.26,172.64,173.23,19849.0,171.5588,172.1052,171.4893,172.0754,19849.0
2025-01-07 13:10:00,173.27,173.35,173.09,173.25,15764.0,172.1151,172.1946,171.9363,172.0952,15764.0
2025-01-07 13:15:00,173.27,173.49,172.97,173.34,13400.0,172.1151,172.3336,171.8171,172.1846,13400.0
2025-01-07 13:20:00,173.36,173.62,173.32,173.5,13933.0,172.2045,172.4628,172.1648,172.3436,13933.0
2025-01-07 13:25:00,173.47,173.75,173.41,173.62,30401.0,172.3138,172.5919,172.2542,172.4628,30401.0
2025-01-07 13:30:00,173.65,173.65,173.18,173.35,30352.0,172.4926,172.4926,172.0257,172.1946,30352.0
2025-01-07 13:35:00,173.33,173.35,172.7,172.9,20566.0,172.1747,172.1946,171.5489,171.7476,20566.0
2025-01-07 13:40:00,172.75,172.75,172.37,172.5,22808.0,171.5986,171.5986,171.2211,171.3502,22808.0
2025-01-07 13:45:00,172.6,172.72,172.5,172.65,4374.0,171.4496,171.5688,171.3502,171.4992,4374.0
2025-01-07 13:50:00,172.5,172.77,172.47,172.47,7236.0,171.3502,171.6184,171.3204,171.3204,7236.0
2025-01-07 13:55:00,172.58,172.63,172.41,172.53,6370.0,171.4297,171.4794,171.2608,171.38,6370.0
2025-01-07 14:00:00,172.5,172.88,172.47,172.62,8572.0,171.3502,171.7277,171.3204,171.4694,8572.0
2025-01-07 14:05:00,172.62,172.89,172.58,172.69,3025.0,171.4694,171.7376,171.4297,171.539,3025.0
2025-01-07 14:10:00,172.91,173.0,172.68,172.68,10720.0,171.7575,171.8469,171.529,171.529,10720.0
2025-01-07 14:15:00,172.62,172.64,172.4,172.48,7759.0,171.4694,171.4893,171.2509,171.3304,7759.0
2025-01-07 14:20:00,172.48,172.52,172.15,172.36,11611.0,171.3304,171.3701,171.0026,171.2112,11611.0
2025-01-07 14:25:00,172.42,172.6,172.42,172.56,2226.0,171.2708,171.4496,171.2708,171.4098,2226.0
2025-01-07 14:30:00,172.57,172.57,172.13,172.17,3020.0,171.4198,171.4198,170.9827,171.0224,3020.0
2025-01-07 14:35:00,172.23,172.23,171.7,171.73,29534.0,171.082,171.082,170.5556,170.5854,29534.0
2025-01-07 14:40:00,171.75,172.25,171.53,172.18,18793.0,170.6052,171.1019,170.3867,171.0324,18793.0
2025-01-07 14:45:00,172.18,172.36,171.65,171.65,18578.0,171.0324,171.2112,170.5059,170.5059,18578.0
2025-01-07 14:50:00,171.69,171.98,171.65,171.8,9302.0,170.5456,170.8337,170.5059,170.6549,9302.0
2025-01-07 14:55:00,171.72,171.83,171.56,171.67,17217.0,170.5754,170.6847,170.4165,170.5258,17217.0
2025-01-07 15:00:00,171.66,171.68,171.0,171.25,46026.0,170.5158,170.5357,169.8602,170.1086,46026.0
2025-01-07 15:05:00,171.29,171.45,170.82,170.9,18765.0,170.1483,170.3072,169.6814,169.7609,18765.0
2025-01-07 15:10:00,170.8,170.81,170.46,170.65,37627.0,169.6616,169.6715,169.3238,169.5126,37627.0
2025-01-07 15:15:00,170.75,170.83,170.26,170.32,75789.0,169.6119,169.6914,169.1252,169.1848,75789.0
2025-01-07 15:20:00,170.27,170.29,169.59,169.7,59371.0,169.1351,169.155,168.4596,168.5689,59371.0
2025-01-07 15:25:00,169.71,170.05,169.68,169.75,16786.0,168.5788,168.9166,168.549,168.6186,16786.0
2025-01-07 15:30:00,169.89,169.98,169.25,169.25,36409.0,168.7576,168.847,168.1219,168.1219,36409.0
2025-01-07 15:35:00,169.27,169.66,168.78,169.66,57578.0,168.1418,168.5292,167.655,168.5292,57578.0
2025-01-07 15:40:00,169.57,170.28,169.57,169.61,55033.0,168.4398,169.145,168.4398,168.4795,55033.0
2025-01-07 15:45:00,169.66,170.07,169.44,170.0,23585.0,168.5292,168.9364,168.3106,168.8669,23585.0
2025-01-07 15:50:00,169.91,170.43,169.72,170.34,82304.0,168.7775,169.294,168.5888,169.2046,82304.0
2025-01-07 15:55:00,170.33,170.63,170.26,170.51,106420.0,169.1947,169.4927,169.1252,169.3735,106420.0
2025-01-08 09:30:00,170.39,170.41,169.27,169.94,86580.0,169.2543,169.2742,168.1418,168.8073,86580.0
2025-01-08 09:35:00,169.9,170.21,169.25,169.25,25486.0,168.7676,169.0755,168.1219,168.1219,25486.0
2025-01-08 09:40:00,169.27,169.95,169.05,169.56,21703.0,168.1418,168.8172,167.9232,168.4298,21703.0
2025-01-08 09:45:00,169.59,169.85,168.82,169.6,89621.0,168.4596,168.7179,167.6948,168.4696,89621.0
2025-01-08 09:50:00,169.69,170.15,168.46,169.05,68695.0,168.559,169.0159,167.3372,167.9232,68695.0
2025-01-08 09:55:00,169.05,169.46,168.85,169.21,24492.0,167.9232,168.3305,167.7246,168.0822,24492.0
2025-01-08 10:00:00,169.14,170.4,169.0,170.17,68990.0,168.0126,169.2642,167.8736,169.0358,68990.0
2025-01-08 10:05:00,170.23,170.24,169.74,170.01,16370.0,169.0954,169.1053,168.6086,168.8768,16370.0
2025-01-08 10:10:00,170.15,170.32,168.33,168.52,67191.0,169.0159,169.1848,167.208,167.3968,67191.0
2025-01-08 10:15:00,168.43,168.93,168.15,168.88,26203.0,167.3074,167.804,167.0292,167.7544,26203.0
2025-01-08 10:20:00,168.79,169.11,168.01,169.01,42350.0,167.665,167.9828,166.8902,167.8835,42350.0
2025-01-08 10:25:00,168.99,169.2,168.35,168.42,51748.0,167.8636,168.0722,167.2279,167.2974,51748.0
2025-01-08 10:30:00,168.49,168.89,168.41,168.84,15871.0,167.367,167.7643,167.2875,167.7146,15871.0
2025-01-08 10:35:00,168.89,169.85,168.8,169.17,32487.0,167.7643,168.7179,167.6749,168.0424,32487.0
2025-01-08 10:40:00,169.24,169.43,168.86,169.08,37633.0,168.112,168.3007,167.7345,167.953,37633.0
2025-01-08 10:45:00,169.06,169.3,168.75,169.18,9735.0,167.9332,168.1716,167.6252,168.0524,9735.0
2025-01-08 10:50:00,169.38,170.2,169.35,169.93,65161.0,168.251,169.0656,168.2212,168.7974,65161.0
2025-01-08 10:55:00,170.0,170.18,169.8,170.12,15701.0,168.8669,169.0457,168.6682,168.9861,15701.0
2025-01-08 11:00:00,170.1,170.2,169.57,169.62,15826.0,168.9662,169.0656,168.4398,168.4894,15826.0
2025-01-08 11:05:00,169.5,169.96,169.08,169.74,15208.0,168.3702,168.8272,167.953,168.6086,15208.0
2025-01-08 11:10:00,169.78,170.18,169.78,169.84,8831.0,168.6484,169.0457,168.6484,168.708,8831.0
2025-01-08 11:15:00,169.88,169.88,169.56,169.83,11631.0,168.7477,168.7477,168.4298,168.698,11631.0
2025-01-08 11:20:00,170.07,170.4,170.01,170.17,99789.0,168.9364,169.2642,168.8768,169.0358,99789.0
2025-01-08 11:25:00,170.21,170.21,169.71,169.93,7702.0,169.0755,169.0755,168.5788,168.7974,7702.0
2025-01-08 11:30:00,169.99,170.38,169.99,170.31,36355.0,168.857,169.2444,168.857,169.1748,36355.0
2025-01-08 11:35:00,170.3,171.08,170.3,171.06,25032.0,169.1649,169.9397,169.1649,169.9198,25032.0
2025-01-08 11:40:00,171.09,171.42,170.8,171.28,54121.0,169.9496,170.2774,169.6616,170.1384,54121.0
2025-01-08 11:45:00,171.24,171.26,171.0,171.11,40122.0,170.0986,170.1185,169.8602,169.9695,40122.0
2025-01-08 11:50:00,171.06,171.07,170.81,170.88,30897.0,169.9198,169.9298,169.6715,169.741,30897.0
2025-01-08 11:55:00,170.81,171.02,170.63,171.0,9521.0,169.6715,169.8801,169.4927,169.8602,9521.0
2025-01-08 12:00:00,170.96,171.0,170.2,170.31,43145.0,169.8205,169.8602,169.0656,169.1748,43145.0
2025-01-08 12:05:00,170.15,170.17,169.5,169.8,42768.0,169.0159,169.0358,168.3702,168.6682,42768.0
2025-01-08 12:10:00,169.76,169.77,169.05,169.09,58175.0,168.6285,168.6384,167.9232,167.963,58175.0
2025-01-08 12:15:00,169.22,169.38,168.94,169.23,11386.0,168.0921,168.251,167.814,168.102,11386.0
2025-01-08 12:20:00,169.29,169.4,168.41,168.62,25934.0,168.1616,168.2709,167.2875,167.4961,25934.0
2025-01-08 12:25:00,168.65,168.76,167.5,167.67,28703.0,167.5259,167.6352,166.3836,166.5524,28703.0
2025-01-08 12:30:00,167.75,168.11,167.35,167.86,34001.0,166.6319,166.9895,166.2346,166.7412,34001.0
2025-01-08 12:35:00,167.94,168.07,167.67,167.71,10400.0,166.8206,166.9498,166.5524,166.5922,10400.0
2025-01-08 12:40:00,167.61,168.47,167.61,168.4,24318.0,166.4928,167.3471,166.4928,167.2776,24318.0
2025-01-08 12:45:00,168.34,168.54,168.01,168.02,30720.0,167.218,167.4166,166.8902,166.9001,30720.0
2025-01-08 12:50:00,168.25,168.74,168.15,168.56,28112.0,167.1286,167.6153,167.0292,167.4365,28112.0
2025-01-08 12:55:00,168.54,169.09,168.54,168.91,97500.0,167.4166,167.963,167.4166,167.7842,97500.0
2025-01-08 13:00:00,169.06,170.08,169.05,169.7,64703.0,167.9332,168.9464,167.9232,168.5689,64703.0
2025-01-08 13:05:00,169.93,170.14,169.59,169.88,32587.0,168.7974,169.006,168.4596,168.7477,32587.0
2025-01-08 13:10:00,169.86,170.15,169.74,169.94,13777.0,168.7278,169.0159,168.6086,168.8073,13777.0
2025-01-08 13:15:00,170.01,170.4,170.0,170.23,12879.0,168.8768,169.2642,168.8669,169.0954,12879.0
2025-01-08 13:20:00,170.16,170.31,169.82,170.31,45009.0,169.0258,169.1748,168.6881,169.1748,45009.0
2025-01-08 13:25:00,170.33,171.08,170.33,170.71,36951.0,169.1947,169.9397,169.1947,169.5722,36951.0
2025-01-08 13:30:00,170.75,170.75,170.37,170.44,19300.0,169.6119,169.6119,169.2344,169.304,19300.0
2025-01-08 13:35:00,170.5,170.97,170.48,170.95,29106.0,169.3636,169.8304,169.3437,169.8106,29106.0
2025-01-08 13:40:00,170.89,170.9,170.48,170.83,15301.0,169.751,169.7609,169.3437,169.6914,15301.0
2025-01-08 13:45:00,170.76,170.77,170.08,170.11,28655.0,169.6218,169.6318,168.9464,168.9762,28655.0
2025-01-08 13:50:00,170.22,170.22,168.89,169.07,40586.0,169.0854,169.0854,167.7643,167.9431,40586.0
2025-01-08 13:55:00,169.06,169.67,168.99,169.65,20484.0,167.9332,168.5391,167.8636,168.5192,20484.0
2025-01-08 14:00:00,169.54,169.62,169.0,169.53,70883.0,168.41,168.4894,167.8736,168.4,70883.0
2025-01-08 14:05:00,169.6,171.07,169.6,171.05,102979.0,168.4696,169.9298,168.4696,169.9099,102979.0
2025-01-08 14:10:00,170.99,171.03,169.85,169.92,27099.0,169.8503,169.89,168.7179,168.7874,27099.0
2025-01-08 14:15:00,170.19,170.9,170.16,170.75,19042.0,169.0556,169.7609,169.0258,169.6119,19042.0
2025-01-08 14:20:00,170.8,171.59,170.71,171.32,42242.0,169.6616,170.4463,169.5722,170.1781,42242.0
2025-01-08 14:25:00,171.34,172.0,171.03,171.74,81372.0,170.198,170.8536,169.89,170.5953,81372.0
2025-01-08 14:30:00,171.65,171.65,170.56,170.62,43940.0,170.5059,170.5059,169.4232,169.4828,43940.0
2025-01-08 14:35:00,170.83,170.94,170.34,170.39,30234.0,169.6914,169.8006,169.2046,169.2543,30234.0
2025-01-08 14:40:00,170.27,170.51,169.94,170.2,35157.0,169.1351,169.3735,168.8073,169.0656,35157.0
2025-01-08 14:45:00,170.1,170.55,170.05,170.36,15547.0,168.9662,169.4132,168.9166,169.2245,15547.0
2025-01-08 14:50:00,170.46,170.56,169.94,170.03,15079.0,169.3238,169.4232,168.8073,168.8967,15079.0
2025-01-08 14:55:00,170.09,170.37,169.88,170.22,56169.0,168.9563,169.2344,168.7477,169.0854,56169.0
2025-01-08 15:00:00,170.33,170.55,170.08,170.52,11396.0,169.1947,169.4132,168.9464,169.3834,11396.0
2025-01-08 15:05:00,170.56,170.61,170.0,170.16,14082.0,169.4232,169.4728,168.8669,169.0258,14082.0
2025-01-08 15:10:00,170.28,170.4,169.69,169.71,229196.0,169.145,169.2642,168.559,168.5788,229196.0
2025-01-08 15:15:00,169.75,170.48,169.71,170.4,28106.0,168.6186,169.3437,168.5788,169.2642,28106.0
2025-01-08 15:20:00,170.51,170.75,170.4,170.66,40593.0,169.3735,169.6119,169.2642,169.5225,40593.0
2025-01-08 15:25:00,170.75,170.91,170.44,170.84,15713.0,169.6119,169.7708,169.304,169.7013,15713.0
2025-01-08 15:30:00,170.76,170.81,170.23,170.23,23080.0,169.6218,169.6715,169.0954,169.0954,23080.0
2025-01-08 15:35:00,170.23,170.46,170.05,170.07,14273.0,169.0954,169.3238,168.9166,168.9364,14273.0
2025-01-08 15:40:00,170.08,170.6,170.02,170.55,20799.0,168.9464,169.4629,168.8868,169.4132,20799.0
2025-01-08 15:45:00,170.52,170.61,170.39,170.56,8179.0,169.3834,169.4728,169.2543,169.4232,8179.0
2025-01-08 15:50:00,170.58,171.09,170.55,171.0,80348.0,169.443,169.9496,169.4132,169.8602,80348.0
2025-01-08 15:55:00,170.91,171.34,170.72,170.93,89381.0,169.7708,170.198,169.5821,169.7907,89381.0
2025-01-10 09:30:00,167.7,167.75,166.2,167.14,399640.0,166.5822,166.6319,165.0922,166.026,399640.0
2025-01-10 09:35:00,167.12,167.4,165.7,166.0,137719.0,166.0061,166.2842,164.5956,164.8936,137719.0
2025-01-10 09:40:00,165.97,166.55,165.56,166.55,155907.0,164.8638,165.4399,164.4565,165.4399,155907.0
2025-01-10 09:45:00,166.5,166.87,164.75,164.99,232170.0,165.3902,165.7578,163.6519,163.8903,232170.0
2025-01-10 09:50:00,164.95,165.5,164.58,164.71,281939.0,163.8506,164.3969,163.483,163.6122,281939.0
2025-01-10 09:55:00,164.76,165.36,164.68,164.84,186886.0,163.6618,164.2578,163.5824,163.7413,186886.0
2025-01-10 10:00:00,164.84,164.9,162.42,162.73,183507.0,163.7413,163.8009,161.3374,161.6454,183507.0
2025-01-10 10:05:00,162.82,163.19,162.16,162.36,91705.0,161.7348,162.1023,161.0792,161.2778,91705.0
2025-01-10 10:10:00,162.36,162.68,161.85,162.26,82658.0,161.2778,161.5957,160.7712,161.1785,82658.0
2025-01-10 10:15:00,162.36,163.34,162.24,162.99,47028.0,161.2778,162.2513,161.1586,161.9036,47028.0
2025-01-10 10:20:00,162.88,164.0,162.88,163.94,77435.0,161.7944,162.9069,161.7944,162.8473,77435.0
2025-01-10 10:25:00,163.85,164.29,163.52,164.25,91056.0,162.7579,163.195,162.4301,163.1552,91056.0
2025-01-10 10:30:00,164.23,164.78,163.9,164.38,77910.0,163.1354,163.6817,162.8076,163.2844,77910.0
2025-01-10 10:35:00,164.23,164.99,164.18,164.72,104052.0,163.1354,163.8903,163.0857,163.6221,104052.0
2025-01-10 10:40:00,164.67,164.8,164.15,164.29,55206.0,163.5724,163.7016,163.0559,163.195,55206.0
2025-01-10 10:45:00,164.28,165.38,164.16,165.12,49386.0,163.185,164.2777,163.0658,164.0194,49386.0
2025-01-10 10:50:00,165.04,165.04,163.6,164.07,61757.0,163.94,163.94,162.5096,162.9764,61757.0
2025-01-10 10:55:00,164.28,164.28,163.42,163.55,39439.0,163.185,163.185,162.3308,162.4599,39439.0
2025-01-10 11:00:00,163.68,163.68,162.75,162.89,45846.0,162.589,162.589,161.6652,161.8043,45846.0
2025-01-10 11:05:00,162.94,163.03,162.54,162.98,15667.0,161.854,161.9434,161.4566,161.8937,15667.0
2025-01-10 11:10:00,162.83,163.05,162.63,162.65,26828.0,161.7447,161.9632,161.546,161.5659,26828.0
2025-01-10 11:15:00,162.71,163.06,162.4,162.44,47102.0,161.6255,161.9732,161.3176,161.3573,47102.0
2025-01-10 11:20:00,162.53,163.17,162.48,162.98,17913.0,161.4467,162.0824,161.397,161.8937,17913.0
2025-01-10 11:25:00,162.97,163.13,162.27,162.46,26501.0,161.8838,162.0427,161.1884,161.3772,26501.0
2025-01-10 11:30:00,162.43,162.62,162.08,162.26,31318.0,161.3474,161.5361,160.9997,161.1785,31318.0
2025-01-10 11:35:00,162.22,162.34,161.56,161.95,60944.0,161.1388,161.258,160.4832,160.8706,60944.0
2025-01-10 11:40:00,161.95,163.12,161.95,163.12,30134.0,160.8706,162.0328,160.8706,162.0328,30134.0
2025-01-10 11:45:00,163.01,163.28,162.36,162.54,39390.0,161.9235,162.1917,161.2778,161.4566,39390.0
2025-01-10 11:50:00,162.59,163.13,162.59,162.84,15765.0,161.5063,162.0427,161.5063,161.7546,15765.0
2025-01-10 11:55:00,162.75,162.75,161.77,161.83,31434.0,161.6652,161.6652,160.6918,160.7514,31434.0
2025-01-10 12:00:00,161.78,162.02,161.42,161.48,52832.0,160.7017,160.9401,160.3441,160.4037,52832.0
2025-01-10 12:05:00,161.5,161.74,161.38,161.51,19873.0,160.4236,160.662,160.3044,160.4335,19873.0
2025-01-10 12:10:00,161.53,161.83,161.41,161.77,21456.0,160.4534,160.7514,160.3342,160.6918,21456.0
2025-01-10 12:15:00,161.85,162.25,161.64,162.18,24778.0,160.7712,161.1686,160.5626,161.099,24778.0
2025-01-10 12:20:00,162.19,162.31,161.64,162.03,24391.0,161.109,161.2282,160.5626,160.95,24391.0
2025-01-10 12:25:00,162.13,162.66,162.0,162.61,31388.0,161.0494,161.5758,160.9202,161.5262,31388.0
2025-01-10 12:30:00,162.66,162.9,162.57,162.89,26407.0,161.5758,161.8142,161.4864,161.8043,26407.0
2025-01-10 12:35:00,162.91,163.37,162.59,163.11,20077.0,161.8242,162.2811,161.5063,162.0228,20077.0
2025-01-10 12:40:00,163.1,163.62,163.07,163.48,27778.0,162.0129,162.5294,161.9831,162.3904,27778.0
2025-01-10 12:45:00,163.44,163.78,163.15,163.63,24525.0,162.3506,162.6884,162.0626,162.5394,24525.0
2025-01-10 12:50:00,163.58,163.71,163.35,163.7,27767.0,162.4897,162.6188,162.2612,162.6089,27767.0
2025-01-10 12:55:00,163.72,164.09,163.62,163.98,33753.0,162.6288,162.9963,162.5294,162.887,33753.0
2025-01-10 13:00:00,163.92,164.0,163.48,163.66,22964.0,162.8274,162.9069,162.3904,162.5692,22964.0
2025-01-10 13:05:00,163.64,164.46,163.55,164.44,27998.0,162.5493,163.3638,162.4599,163.344,27998.0
2025-01-10 13:10:00,164.39,164.67,164.36,164.36,25188.0,163.2943,163.5724,163.2645,163.2645,25188.0
2025-01-10 13:15:00,164.49,164.72,164.19,164.6,13362.0,163.3936,163.6221,163.0956,163.5029,13362.0
2025-01-10 13:20:00,164.65,165.55,164.6,165.54,35602.0,163.5526,164.4466,163.5029,164.4366,35602.0
2025-01-10 13:25:00,165.5,165.88,165.22,165.34,78932.0,164.3969,164.7744,164.1188,164.238,78932.0
2025-01-10 13:30:00,165.46,165.67,164.93,165.53,41678.0,164.3572,164.5658,163.8307,164.4267,41678.0
2025-01-10 13:35:00,165.52,165.88,165.41,165.7,44975.0,164.4168,164.7744,164.3075,164.5956,44975.0
2025-01-10 13:40:00,165.81,165.9,165.33,165.58,37424.0,164.7048,164.7942,164.228,164.4764,37424.0
2025-01-10 13:45:00,165.6,166.01,165.3,165.99,35453.0,164.4962,164.9035,164.1982,164.8836,35453.0
2025-01-10 13:50:00,165.95,166.03,165.48,165.85,27557.0,164.8439,164.9234,164.377,164.7446,27557.0
2025-01-10 13:55:00,165.83,166.54,165.82,166.48,57058.0,164.7247,165.43,164.7148,165.3704,57058.0
2025-01-10 14:00:00,166.49,166.5,165.44,165.48,48338.0,165.3803,165.3902,164.3373,164.377,48338.0
2025-01-10 14:05:00,165.44,165.44,164.33,164.34,52813.0,164.3373,164.3373,163.2347,163.2446,52813.0
2025-01-10 14:10:00,164.24,164.68,164.05,164.4,48873.0,163.1453,163.5824,162.9566,163.3042,48873.0
2025-01-10 14:15:00,164.41,164.69,164.3,164.61,30210.0,163.3142,163.5923,163.2049,163.5128,30210.0
2025-01-10 14:20:00,164.57,164.57,163.97,164.47,28787.0,163.4731,163.4731,162.8771,163.3738,28787.0
2025-01-10 14:25:00,164.45,165.2,164.44,164.97,46956.0,163.3539,164.0989,163.344,163.8704,46956.0
2025-01-10 14:30:00,164.85,164.85,164.23,164.23,11218.0,163.7512,163.7512,163.1354,163.1354,11218.0
2025-01-10 14:35:00,164.2,164.49,164.03,164.49,13654.0,163.1056,163.3936,162.9367,163.3936,13654.0
2025-01-10 14:40:00,164.37,164.62,164.04,164.3,15443.0,163.2744,163.5228,162.9466,163.2049,15443.0
2025-01-10 14:45:00,164.29,164.3,163.76,163.79,13773.0,163.195,163.2049,162.6685,162.6983,13773.0
2025-01-10 14:50:00,163.75,164.36,163.71,164.35,17284.0,162.6586,163.2645,162.6188,163.2546,17284.0
2025-01-10 14:55:00,164.3,164.74,164.24,164.33,17348.0,163.2049,163.642,163.1453,163.2347,17348.0
2025-01-10 15:00:00,164.3,164.55,163.9,164.35,11215.0,163.2049,163.4532,162.8076,163.2546,11215.0
2025-01-10 15:05:00,164.24,164.66,164.18,164.18,12561.0,163.1453,163.5625,163.0857,163.0857,12561.0
2025-01-10 15:10:00,164.11,164.23,163.13,163.25,29091.0,163.0162,163.1354,162.0427,162.1619,29091.0
2025-01-10 15:15:00,163.28,163.43,162.62,162.85,26955.0,162.1917,162.3407,161.5361,161.7646,26955.0
2025-01-10 15:20:00,163.0,163.22,162.87,163.05,16884.0,161.9136,162.1321,161.7844,161.9632,16884.0
2025-01-10 15:25:00,163.03,163.11,162.71,162.9,18467.0,161.9434,162.0228,161.6255,161.8142,18467.0
2025-01-10 15:30:00,162.8,163.03,162.36,162.69,24317.0,161.7149,161.9434,161.2778,161.6056,24317.0
2025-01-10 15:35:00,162.67,163.55,162.67,163.04,31336.0,161.5858,162.4599,161.5858,161.9533,31336.0
2025-01-10 15:40:00,162.95,163.44,162.65,162.96,28401.0,161.8639,162.3506,161.5659,161.8738,28401.0
2025-01-10 15:45:00,162.75,163.01,162.58,162.74,230186.0,161.6652,161.9235,161.4964,161.6553,230186.0
2025-01-10 15:50:00,162.7,163.47,162.4,163.47,35105.0,161.6156,162.3804,161.3176,162.3804,35105.0
2025-01-10 15:55:00,163.28,163.5,162.91,163.07,117486.0,162.1917,162.4102,161.8242,161.9831,117486.0
2025-01-13 09:30:00,159.03,159.55,158.75,159.55,191192.0,157.97,158.4865,157.6919,158.4865,191192.0
2025-01-13 09:35:00,159.56,159.68,158.77,158.93,74468.0,158.4965,158.6157,157.7117,157.8707,74468.0
2025-01-13 09:40:00,158.89,159.94,158.64,159.93,78900.0,157.8309,158.8739,157.5826,158.864,78900.0
2025-01-13 09:45:00,159.86,160.0,159.4,159.66,74491.0,158.7945,158.9335,158.3375,158.5958,74491.0
2025-01-13 09:50:00,159.66,160.66,159.54,160.31,59137.0,158.5958,159.5891,158.4766,159.2415,59137.0
2025-01-13 09:55:00,160.3,161.11,160.26,160.71,53913.0,159.2315,160.0361,159.1918,159.6388,53913.0
2025-01-13 10:00:00,160.76,160.76,160.13,160.47,19245.0,159.6885,159.6885,159.0627,159.4004,19245.0
2025-01-13 10:05:00,160.38,161.41,160.38,160.46,29839.0,159.311,160.3342,159.311,159.3905,29839.0
2025-01-13 10:10:00,160.48,160.5,159.92,159.92,19074.0,159.4103,159.4302,158.8541,158.8541,19074.0
2025-01-13 10:15:00,159.94,160.55,159.6,160.45,51538.0,158.8739,159.4799,158.5362,159.3805,51538.0
2025-01-13 10:20:00,160.38,160.8,159.6,159.83,49683.0,159.311,159.7282,158.5362,158.7647,49683.0
2025-01-13 10:25:00,159.74,159.75,159.16,159.23,24456.0,158.6753,158.6852,158.0991,158.1687,24456.0
2025-01-13 10:30:00,159.28,160.15,159.22,159.84,38614.0,158.2183,159.0825,158.1587,158.7746,38614.0
2025-01-13 10:35:00,159.85,161.16,159.8,161.05,50464.0,158.7845,160.0858,158.7349,159.9765,50464.0
2025-01-13 10:40:00,161.08,161.63,160.73,161.44,69448.0,160.0063,160.5527,159.6587,160.364,69448.0
2025-01-13 10:45:00,161.38,161.86,161.35,161.78,55435.0,160.3044,160.7812,160.2746,160.7017,55435.0
2025-01-13 10:50:00,161.78,161.78,160.9,160.96,50047.0,160.7017,160.7017,159.8275,159.8871,50047.0
2025-01-13 10:55:00,161.03,161.16,160.65,160.87,12397.0,159.9567,160.0858,159.5792,159.7977,12397.0
2025-01-13 11:00:00,160.94,160.94,160.35,160.37,21883.0,159.8673,159.8673,159.2812,159.3011,21883.0
2025-01-13 11:05:00,160.41,160.44,159.96,160.09,23564.0,159.3408,159.3706,158.8938,159.0229,23564.0
2025-01-13 11:10:00,160.14,160.41,159.94,160.12,29781.0,159.0726,159.3408,158.8739,159.0527,29781.0
2025-01-13 11:15:00,160.2,160.3,159.95,160.17,30945.0,159.1322,159.2315,158.8839,159.1024,30945.0
2025-01-13 11:20:00,160.25,160.58,159.86,160.16,51628.0,159.1819,159.5097,158.7945,159.0925,51628.0
2025-01-13 11:25:00,160.22,160.48,159.99,160.0,20286.0,159.1521,159.4103,158.9236,158.9335,20286.0
2025-01-13 11:30:00,159.98,160.4,159.91,160.29,58025.0,158.9137,159.3309,158.8441,159.2216,58025.0
2025-01-13 11:35:00,160.31,160.86,159.75,159.91,55243.0,159.2415,159.7878,158.6852,158.8441,55243.0
2025-01-13 11:40:00,160.04,161.05,160.04,160.85,55035.0,158.9733,159.9765,158.9733,159.7779,55035.0
2025-01-13 11:45:00,160.82,160.84,160.42,160.59,13747.0,159.7481,159.7679,159.3507,159.5196,13747.0
2025-01-13 11:50:00,160.55,160.62,159.9,159.93,43114.0,159.4799,159.5494,158.8342,158.864,43114.0
2025-01-13 11:55:00,159.85,159.85,159.15,159.24,29784.0,158.7845,158.7845,158.0892,158.1786,29784.0
2025-01-13 12:00:00,159.2,159.78,158.97,159.4,27821.0,158.1389,158.715,157.9104,158.3375,27821.0
2025-01-13 12:05:00,159.49,160.23,159.35,160.19,41219.0,158.4269,159.162,158.2879,159.1223,41219.0
2025-01-13 12:10:00,160.2,160.6,160.2,160.56,16088.0,159.1322,159.5295,159.1322,159.4898,16088.0
2025-01-13 12:15:00,160.6,161.06,160.48,161.03,61308.0,159.5295,159.9865,159.4103,159.9567,61308.0
2025-01-13 12:20:00,160.88,161.26,160.83,161.06,18000.0,159.8077,160.1851,159.758,159.9865,18000.0
2025-01-13 12:25:00,160.99,161.3,160.98,161.04,21067.0,159.9169,160.2249,159.907,159.9666,21067.0
2025-01-13 12:30:00,161.0,161.26,160.71,161.26,14959.0,159.9269,160.1851,159.6388,160.1851,14959.0
2025-01-13 12:35:00,161.21,161.21,160.71,160.71,14005.0,160.1355,160.1355,159.6388,159.6388,14005.0
2025-01-13 12:40:00,160.68,160.88,160.57,160.72,11048.0,159.609,159.8077,159.4997,159.6487,11048.0
2025-01-13 12:45:00,160.72,161.19,160.66,161.1,22905.0,159.6487,160.1156,159.5891,160.0262,22905.0
2025-01-13 12:50:00,161.1,161.44,161.07,161.2,27370.0,160.0262,160.364,159.9964,160.1255,27370.0
2025-01-13 12:55:00,161.28,162.19,161.28,162.14,29545.0,160.205,161.109,160.205,161.0593,29545.0
2025-01-13 13:00:00,162.09,162.16,161.81,162.0,21185.0,161.0096,161.0792,160.7315,160.9202,21185.0
2025-01-13 13:05:00,161.96,162.31,161.7,162.05,17462.0,160.8805,161.2282,160.6222,160.9699,17462.0
2025-01-13 13:10:00,162.1,162.3,162.02,162.15,19502.0,161.0196,161.2182,160.9401,161.0692,19502.0
2025-01-13 13:15:00,162.09,162.21,161.74,161.85,16233.0,161.0096,161.1288,160.662,160.7712,16233.0
2025-01-13 13:20:00,161.83,161.95,161.6,161.78,17601.0,160.7514,160.8706,160.5229,160.7017,17601.0
2025-01-13 13:25:00,161.94,162.28,161.8,162.28,11828.0,160.8606,161.1984,160.7216,161.1984,11828.0
2025-01-13 13:30:00,162.31,162.58,162.08,162.54,38337.0,161.2282,161.4964,160.9997,161.4566,38337.0
2025-01-13 13:35:00,162.5,162.66,162.18,162.56,51282.0,161.4169,161.5758,161.099,161.4765,51282.0
2025-01-13 13:40:00,162.53,162.53,162.04,162.06,21137.0,161.4467,161.4467,160.96,160.9798,21137.0
2025-01-13 13:45:00,162.16,162.83,162.16,162.68,19518.0,161.0792,161.7447,161.0792,161.5957,19518.0
2025-01-13 13:50:00,162.67,162.77,162.2,162.21,24510.0,161.5858,161.6851,161.1189,161.1288,24510.0
2025-01-13 13:55:00,162.2,162.65,162.18,162.64,24149.0,161.1189,161.5659,161.099,161.556,24149.0
2025-01-13 14:00:00,162.56,162.68,162.07,162.23,30586.0,161.4765,161.5957,160.9898,161.1487,30586.0
2025-01-13 14:05:00,162.24,162.55,162.11,162.3,8147.0,161.1586,161.4666,161.0295,161.2182,8147.0
2025-01-13 14:10:00,162.25,162.54,161.96,162.0,7694.0,161.1686,161.4566,160.8805,160.9202,7694.0
2025-01-13 14:15:00,162.03,162.15,161.8,161.82,24959.0,160.95,161.0692,160.7216,160.7414,24959.0
2025-01-13 14:20:00,161.89,162.29,161.67,162.18,15743.0,160.811,161.2083,160.5924,161.099,15743.0
2025-01-13 14:25:00,162.15,162.85,162.04,162.8,13971.0,161.0692,161.7646,160.96,161.7149,13971.0
2025-01-13 14:30:00,162.72,162.98,162.54,162.69,11498.0,161.6354,161.8937,161.4566,161.6056,11498.0
2025-01-13 14:35:00,162.68,163.1,162.4,162.92,17920.0,161.5957,162.0129,161.3176,161.8341,17920.0
2025-01-13 14:40:00,162.97,163.39,162.94,163.26,39584.0,161.8838,162.301,161.854,162.1718,39584.0
2025-01-13 14:45:00,163.06,163.18,162.26,162.33,60010.0,161.9732,162.0924,161.1785,161.248,60010.0
2025-01-13 14:50:00,162.31,162.7,162.23,162.59,18474.0,161.2282,161.6156,161.1487,161.5063,18474.0
2025-01-13 14:55:00,162.63,163.1,162.62,162.9,14467.0,161.546,162.0129,161.5361,161.8142,14467.0
2025-01-13 15:00:00,162.88,162.88,162.52,162.77,25592.0,161.7944,161.7944,161.4368,161.6851,25592.0
2025-01-13 15:05:00,162.8,163.1,162.78,162.81,15850.0,161.7149,162.0129,161.695,161.7248,15850.0
2025-01-13 15:10:00,162.82,162.95,162.72,162.83,8560.0,161.7348,161.8639,161.6354,161.7447,8560.0
2025-01-13 15:15:00,162.79,163.28,162.71,163.26,26597.0,161.705,162.1917,161.6255,162.1718,26597.0
2025-01-13 15:20:00,163.26,163.3,162.53,162.53,29790.0,162.1718,162.2116,161.4467,161.4467,29790.0
2025-01-13 15:25:00,162.71,162.76,162.49,162.67,10284.0,161.6255,161.6752,161.407,161.5858,10284.0
2025-01-13 15:30:00,162.63,162.81,162.43,162.75,7247.0,161.546,161.7248,161.3474,161.6652,7247.0
2025-01-13 15:35:00,162.63,162.96,162.5,162.58,23163.0,161.546,161.8738,161.4169,161.4964,23163.0
2025-01-13 15:40:00,162.58,162.85,162.58,162.65,19340.0,161.4964,161.7646,161.4964,161.5659,19340.0
2025-01-13 15:45:00,162.62,162.84,162.49,162.67,22250.0,161.5361,161.7546,161.407,161.5858,22250.0
2025-01-13 15:50:00,162.64,163.59,162.64,163.53,82728.0,161.556,162.4996,161.556,162.44,82728.0
2025-01-13 15:55:00,163.56,164.0,163.49,163.83,131010.0,162.4698,162.9069,162.4003,162.738,131010.0
2025-01-14 09:30:00,166.16,166.31,165.31,165.93,113029.0,165.0525,165.2015,164.2082,164.824,113029.0
2025-01-14 09:35:00,165.91,166.56,165.91,166.49,64370.0,164.8042,165.4498,164.8042,165.3803,64370.0
2025-01-14 09:40:00,166.5,166.74,166.06,166.56,40047.0,165.3902,165.6286,164.9532,165.4498,40047.0
2025-01-14 09:45:00,166.6,166.66,165.27,165.81,71897.0,165.4896,165.5492,164.1684,164.7048,71897.0
2025-01-14 09:50:00,165.95,165.95,164.49,164.79,30172.0,164.8439,164.8439,163.3936,163.6916,30172.0
2025-01-14 09:55:00,164.85,165.18,164.18,164.52,52948.0,163.7512,164.079,163.0857,163.4234,52948.0
2025-01-14 10:00:00,164.57,165.35,164.35,165.12,71576.0,163.4731,164.2479,163.2546,164.0194,71576.0
2025-01-14 10:05:00,165.0,166.08,164.95,165.74,61601.0,163.9002,164.973,163.8506,164.6353,61601.0
2025-01-14 10:10:00,165.7,166.38,165.53,165.92,84347.0,164.5956,165.271,164.4267,164.8141,84347.0
2025-01-14 10:15:00,165.97,166.4,165.91,165.92,42601.0,164.8638,165.2909,164.8042,164.8141,42601.0
2025-01-14 10:20:00,165.88,165.93,165.22,165.56,35371.0,164.7744,164.824,164.1188,164.4565,35371.0
2025-01-14 10:25:00,165.55,165.94,164.95,165.19,44253.0,164.4466,164.834,163.8506,164.089,44253.0
2025-01-14 10:30:00,165.24,165.3,164.81,164.85,19665.0,164.1386,164.1982,163.7115,163.7512,19665.0
2025-01-14 10:35:00,164.9,165.08,164.4,164.54,44657.0,163.8009,163.9797,163.3042,163.4433,44657.0
2025-01-14 10:40:00,164.52,165.57,164.3,165.53,38908.0,163.4234,164.4664,163.2049,164.4267,38908.0
2025-01-14 10:45:00,165.41,165.5,164.79,164.89,19174.0,164.3075,164.3969,163.6916,163.791,19174.0
2025-01-14 10:50:00,164.65,164.92,164.05,164.92,51404.0,163.5526,163.8208,162.9566,163.8208,51404.0
2025-01-14 10:55:00,164.87,164.94,164.0,164.0,21938.0,163.7711,163.8406,162.9069,162.9069,21938.0
2025-01-14 11:00:00,164.08,164.08,162.72,162.94,132459.0,162.9864,162.9864,161.6354,161.854,132459.0
2025-01-14 11:05:00,162.92,163.67,162.91,163.48,58570.0,161.8341,162.5791,161.8242,162.3904,58570.0
2025-01-14 11:10:00,163.44,163.56,162.97,163.2,27396.0,162.3506,162.4698,161.8838,162.1122,27396.0
2025-01-14 11:15:00,163.24,163.59,163.0,163.21,27868.0,162.152,162.4996,161.9136,162.1222,27868.0
2025-01-14 11:20:00,163.24,163.72,163.22,163.5,22972.0,162.152,162.6288,162.1321,162.4102,22972.0
2025-01-14 11:25:00,163.5,164.09,163.25,163.25,37759.0,162.4102,162.9963,162.1619,162.1619,37759.0
2025-01-14 11:30:00,163.24,163.63,163.2,163.45,13544.0,162.152,162.5394,162.1122,162.3606,13544.0
2025-01-14 11:35:00,163.29,163.38,162.72,162.97,14100.0,162.2016,162.291,161.6354,161.8838,14100.0
2025-01-14 11:40:00,163.03,163.05,162.02,162.09,39373.0,161.9434,161.9632,160.9401,161.0096,39373.0
2025-01-14 11:45:00,162.14,162.31,161.94,162.11,56683.0,161.0593,161.2282,160.8606,161.0295,56683.0
2025-01-14 11:50:00,162.0,162.3,161.91,162.02,18807.0,160.9202,161.2182,160.8308,160.9401,18807.0
2025-01-14 11:55:00,162.15,162.3,161.5,161.56,23109.0,161.0692,161.2182,160.4236,160.4832,23109.0
2025-01-14 12:00:00,161.46,161.78,161.29,161.71,37709.0,160.3838,160.7017,160.2149,160.6322,37709.0
2025-01-14 12:05:00,161.62,162.22,161.55,161.97,53843.0,160.5428,161.1388,160.4732,160.8904,53843.0
2025-01-14 12:10:00,162.0,162.44,162.0,162.15,16620.0,160.9202,161.3573,160.9202,161.0692,16620.0
2025-01-14 12:15:00,162.17,162.59,162.1,162.2,16761.0,161.0891,161.5063,161.0196,161.1189,16761.0
2025-01-14 12:20:00,162.2,162.2,161.74,161.94,8290.0,161.1189,161.1189,160.662,160.8606,8290.0
2025-01-14 12:25:00,162.08,162.49,162.0,162.37,9000.0,160.9997,161.407,160.9202,161.2878,9000.0
2025-01-14 12:30:00,162.2,162.21,161.36,161.4,23689.0,161.1189,161.1288,160.2845,160.3242,23689.0
2025-01-14 12:35:00,161.47,162.0,161.14,162.0,36684.0,160.3938,160.9202,160.0659,160.9202,36684.0
2025-01-14 12:40:00,162.01,162.77,161.9,162.64,14300.0,160.9302,161.6851,160.8209,161.556,14300.0
2025-01-14 12:45:00,162.56,162.7,162.23,162.5,14947.0,161.4765,161.6156,161.1487,161.4169,14947.0
2025-01-14 12:50:00,162.47,162.97,162.47,162.7,20502.0,161.3871,161.8838,161.3871,161.6156,20502.0
2025-01-14 12:55:00,162.67,162.74,162.33,162.74,8552.0,161.5858,161.6553,161.248,161.6553,8552.0
2025-01-14 13:00:00,162.65,163.24,162.57,163.23,20056.0,161.5659,162.152,161.4864,162.142,20056.0
2025-01-14 13:05:00,163.25,163.35,163.07,163.16,16836.0,162.1619,162.2612,161.9831,162.0725,16836.0
2025-01-14 13:10:00,163.16,163.21,163.0,163.12,4467.0,162.0725,162.1222,161.9136,162.0328,4467.0
2025-01-14 13:15:00,163.09,163.77,163.09,163.45,26857.0,162.003,162.6784,162.003,162.3606,26857.0
2025-01-14 13:20:00,163.54,163.94,163.43,163.94,11054.0,162.45,162.8473,162.3407,162.8473,11054.0
2025-01-14 13:25:00,163.99,164.34,163.9,164.22,25037.0,162.897,163.2446,162.8076,163.1254,25037.0
2025-01-14 13:30:00,164.18,164.35,164.04,164.22,16707.0,163.0857,163.2546,162.9466,163.1254,16707.0
2025-01-14 13:35:00,164.31,164.71,164.23,164.67,15267.0,163.2148,163.6122,163.1354,163.5724,15267.0
2025-01-14 13:40:00,164.68,165.18,164.64,165.1,43072.0,163.5824,164.079,163.5426,163.9996,43072.0
2025-01-14 13:45:00,164.99,165.39,164.96,165.34,27938.0,163.8903,164.2876,163.8605,164.238,27938.0
2025-01-14 13:50:00,165.4,165.55,165.29,165.52,32912.0,164.2976,164.4466,164.1883,164.4168,32912.0
2025-01-14 13:55:00,165.57,165.67,165.38,165.48,16558.0,164.4664,164.5658,164.2777,164.377,16558.0
2025-01-14 14:00:00,165.31,165.35,165.0,165.2,43957.0,164.2082,164.2479,163.9002,164.0989,43957.0
2025-01-14 14:05:00,165.2,165.55,165.14,165.27,15146.0,164.0989,164.4466,164.0393,164.1684,15146.0
2025-01-14 14:10:00,165.3,165.32,164.9,165.27,15441.0,164.1982,164.2181,163.8009,164.1684,15441.0
2025-01-14 14:15:00,165.27,165.69,165.27,165.5,6939.0,164.1684,164.5856,164.1684,164.3969,6939.0
2025-01-14 14:20:00,165.59,165.59,165.34,165.55,10802.0,164.4863,164.4863,164.238,164.4466,10802.0
2025-01-14 14:25:00,165.6,165.71,165.04,165.04,13378.0,164.4962,164.6055,163.94,163.94,13378.0
2025-01-14 14:30:00,165.12,165.6,164.96,165.41,6879.0,164.0194,164.4962,163.8605,164.3075,6879.0
2025-01-14 14:35:00,165.49,165.68,165.44,165.44,3502.0,164.387,164.5757,164.3373,164.3373,3502.0
2025-01-14 14:40:00,165.5,165.5,165.19,165.2,3419.0,164.3969,164.3969,164.089,164.0989,3419.0
2025-01-14 14:45:00,165.0,165.1,164.86,164.95,9380.0,163.9002,163.9996,163.7612,163.8506,9380.0
2025-01-14 14:50:00,164.88,164.88,164.0,164.0,37354.0,163.781,163.781,162.9069,162.9069,37354.0
2025-01-14 14:55:00,164.04,164.04,162.85,163.01,22364.0,162.9466,162.9466,161.7646,161.9235,22364.0
2025-01-14 15:00:00,162.97,163.23,161.7,161.88,63981.0,161.8838,162.142,160.6222,160.801,63981.0
2025-01-14 15:05:00,161.85,162.35,161.61,162.22,48985.0,160.7712,161.2679,160.5328,161.1388,48985.0
2025-01-14 15:10:00,162.08,162.27,161.85,162.11,25243.0,160.9997,161.1884,160.7712,161.0295,25243.0
2025-01-14 15:15:00,162.11,162.73,162.11,162.44,35303.0,161.0295,161.6454,161.0295,161.3573,35303.0
2025-01-14 15:20:00,162.56,163.0,162.13,162.84,46501.0,161.4765,161.9136,161.0494,161.7546,46501.0
2025-01-14 15:25:00,162.82,162.97,162.54,162.91,23095.0,161.7348,161.8838,161.4566,161.8242,23095.0
2025-01-14 15:30:00,162.99,163.19,162.45,162.46,18530.0,161.9036,162.1023,161.3672,161.3772,18530.0
2025-01-14 15:35:00,162.59,163.02,162.23,162.23,63074.0,161.5063,161.9334,161.1487,161.1487,63074.0
2025-01-14 15:40:00,162.25,162.75,162.16,162.74,31497.0,161.1686,161.6652,161.0792,161.6553,31497.0
2025-01-14 15:45:00,162.75,163.3,162.68,163.04,38548.0,161.6652,162.2116,161.5957,161.9533,38548.0
2025-01-14 15:50:00,163.02,164.04,162.96,163.87,49725.0,161.9334,162.9466,161.8738,162.7778,49725.0
2025-01-14 15:55:00,163.86,164.38,163.69,164.31,102706.0,162.7678,163.2844,162.599,163.2148,102706.0
2025-01-15 09:30:00,171.25,171.73,170.7,171.48,165578.0,170.1086,170.5854,169.5622,170.337,165578.0
2025-01-15 09:35:00,171.57,171.62,170.25,171.04,74481.0,170.4264,170.4761,169.1152,169.9,74481.0
2025-01-15 09:40:00,171.07,171.96,171.06,171.91,56969.0,169.9298,170.8138,169.9198,170.7642,56969.0
2025-01-15 09:45:00,171.96,172.73,171.82,172.68,66696.0,170.8138,171.5787,170.6748,171.529,66696.0
2025-01-15 09:50:00,172.6,172.65,171.98,172.12,35666.0,171.4496,171.4992,170.8337,170.9728,35666.0
2025-01-15 09:55:00,172.1,172.72,171.79,172.45,38956.0,170.9529,171.5688,170.645,171.3006,38956.0
2025-01-15 10:00:00,172.55,173.01,172.55,172.77,70607.0,171.3999,171.8568,171.3999,171.6184,70607.0
2025-01-15 10:05:00,172.81,172.94,172.28,172.69,29042.0,171.6582,171.7873,171.1317,171.539,29042.0
2025-01-15 10:10:00,172.75,173.2,172.66,172.88,51251.0,171.5986,172.0456,171.5092,171.7277,51251.0
2025-01-15 10:15:00,172.8,173.45,172.79,173.36,33600.0,171.6482,172.2939,171.6383,172.2045,33600.0
2025-01-15 10:20:00,173.4,173.4,172.95,173.05,26864.0,172.2442,172.2442,171.7972,171.8966,26864.0
2025-01-15 10:25:00,173.06,173.06,172.77,172.97,26032.0,171.9065,171.9065,171.6184,171.8171,26032.0
2025-01-15 10:30:00,172.95,173.09,172.4,172.77,21425.0,171.7972,171.9363,171.2509,171.6184,21425.0
2025-01-15 10:35:00,172.75,172.8,172.06,172.4,41744.0,171.5986,171.6482,170.9132,171.2509,41744.0
2025-01-15 10:40:00,172.37,172.73,172.24,172.32,13011.0,171.2211,171.5787,171.092,171.1714,13011.0
2025-01-15 10:45:00,172.37,172.55,171.94,172.07,15590.0,171.2211,171.3999,170.794,170.9231,15590.0
2025-01-15 10:50:00,172.02,172.47,171.84,172.39,51618.0,170.8734,171.3204,170.6946,171.241,51618.0
2025-01-15 10:55:00,172.47,172.59,171.92,171.92,19144.0,171.3204,171.4396,170.7741,170.7741,19144.0
2025-01-15 11:00:00,172.07,172.59,172.07,172.33,21529.0,170.9231,171.4396,170.9231,171.1814,21529.0
2025-01-15 11:05:00,172.4,172.61,171.75,172.09,31369.0,171.2509,171.4595,170.6052,170.943,31369.0
2025-01-15 11:10:00,172.06,172.34,171.87,172.22,16972.0,170.9132,171.1913,170.7244,171.0721,16972.0
2025-01-15 11:15:00,172.22,172.24,171.63,171.94,20600.0,171.0721,171.092,170.486,170.794,20600.0
2025-01-15 11:20:00,171.9,172.42,171.58,172.08,21608.0,170.7542,171.2708,170.4364,170.933,21608.0
2025-01-15 11:25:00,172.01,172.05,171.78,171.8,19252.0,170.8635,170.9032,170.635,170.6549,19252.0
2025-01-15 11:30:00,171.72,171.72,170.64,170.82,53380.0,170.5754,170.5754,169.5026,169.6814,53380.0
2025-01-15 11:35:00,170.84,171.52,170.83,171.08,18460.0,169.7013,170.3768,169.6914,169.9397,18460.0
2025-01-15 11:40:00,171.23,171.31,170.75,170.78,17272.0,170.0887,170.1682,169.6119,169.6417,17272.0
2025-01-15 11:45:00,170.82,171.03,170.76,170.98,22225.0,169.6814,169.89,169.6218,169.8404,22225.0
2025-01-15 11:50:00,170.96,170.97,170.5,170.83,21844.0,169.8205,169.8304,169.3636,169.6914,21844.0
2025-01-15 11:55:00,170.8,171.08,170.7,170.95,15535.0,169.6616,169.9397,169.5622,169.8106,15535.0
2025-01-15 12:00:00,170.88,171.43,170.88,171.29,23667.0,169.741,170.2874,169.741,170.1483,23667.0
2025-01-15 12:05:00,171.26,171.76,171.26,171.67,14713.0,170.1185,170.6152,170.1185,170.5258,14713.0
2025-01-15 12:10:00,171.69,171.92,171.58,171.73,14339.0,170.5456,170.7741,170.4364,170.5854,14339.0
2025-01-15 12:15:00,171.81,172.05,171.47,171.58,21985.0,170.6648,170.9032,170.3271,170.4364,21985.0
2025-01-15 12:20:00,171.52,171.8,171.39,171.54,14182.0,170.3768,170.6549,170.2476,170.3966,14182.0
2025-01-15 12:25:00,171.59,171.89,171.56,171.85,12632.0,170.4463,170.7443,170.4165,170.7046,12632.0
2025-01-15 12:30:00,171.9,172.25,171.87,172.15,23179.0,170.7542,171.1019,170.7244,171.0026,23179.0
2025-01-15 12:35:00,172.2,172.44,172.03,172.43,19905.0,171.0522,171.2906,170.8834,171.2807,19905.0
2025-01-15 12:40:00,172.42,172.55,172.38,172.5,19027.0,171.2708,171.3999,171.231,171.3502,19027.0
2025-01-15 12:45:00,172.41,172.59,172.32,172.57,5808.0,171.2608,171.4396,171.1714,171.4198,5808.0
2025-01-15 12:50:00,172.46,172.46,171.94,172.2,19477.0,171.3105,171.3105,170.794,171.0522,19477.0
2025-01-15 12:55:00,172.2,172.22,171.67,171.74,13880.0,171.0522,171.0721,170.5258,170.5953,13880.0
2025-01-15 13:00:00,171.82,172.38,171.82,172.2,35143.0,170.6748,171.231,170.6748,171.0522,35143.0
2025-01-15 13:05:00,172.33,172.5,172.08,172.13,24510.0,171.1814,171.3502,170.933,170.9827,24510.0
2025-01-15 13:10:00,172.17,172.36,172.15,172.25,5421.0,171.0224,171.2112,171.0026,171.1019,5421.0
2025-01-15 13:15:00,172.3,172.64,172.3,172.6,11841.0,171.1516,171.4893,171.1516,171.4496,11841.0
2025-01-15 13:20:00,172.68,172.71,172.6,172.6,10638.0,171.529,171.5588,171.4496,171.4496,10638.0
2025-01-15 13:25:00,172.59,172.85,172.55,172.84,6225.0,171.4396,171.6979,171.3999,171.688,6225.0
2025-01-15 13:30:00,172.81,173.05,172.8,172.85,21476.0,171.6582,171.8966,171.6482,171.6979,21476.0
2025-01-15 13:35:00,172.84,172.85,172.6,172.85,19132.0,171.688,171.6979,171.4496,171.6979,19132.0
2025-01-15 13:40:00,172.7,173.02,172.7,172.98,8083.0,171.5489,171.8668,171.5489,171.827,8083.0
2025-01-15 13:45:00,172.96,173.09,172.86,172.9,3761.0,171.8072,171.9363,171.7078,171.7476,3761.0
2025-01-15 13:50:00,173.0,173.18,172.99,173.13,6853.0,171.8469,172.0257,171.837,171.976,6853.0
2025-01-15 13:55:00,173.17,173.17,172.99,173.06,5325.0,172.0158,172.0158,171.837,171.9065,5325.0
2025-01-15 14:00:00,173.1,173.27,173.09,173.19,12194.0,171.9462,172.1151,171.9363,172.0356,12194.0
2025-01-15 14:05:00,173.24,173.26,173.14,173.16,8003.0,172.0853,172.1052,171.986,172.0058,8003.0
2025-01-15 14:10:00,173.16,173.3,173.12,173.3,7232.0,172.0058,172.1449,171.9661,172.1449,7232.0
2025-01-15 14:15:00,173.29,173.34,173.14,173.2,20930.0,172.135,172.1846,171.986,172.0456,20930.0
2025-01-15 14:20:00,173.22,173.35,173.05,173.07,10167.0,172.0654,172.1946,171.8966,171.9164,10167.0
2025-01-15 14:25:00,173.05,173.59,173.05,173.56,24656.0,171.8966,172.433,171.8966,172.4032,24656.0
2025-01-15 14:30:00,173.58,173.8,173.51,173.69,29640.0,172.423,172.6416,172.3535,172.5323,29640.0
2025-01-15 14:35:00,173.63,174.02,173.63,173.96,25891.0,172.4727,172.8601,172.4727,172.8005,25891.0
2025-01-15 14:40:00,173.98,174.06,173.53,173.64,24283.0,172.8204,172.8998,172.3734,172.4826,24283.0
2025-01-15 14:45:00,173.54,173.8,173.47,173.7,10147.0,172.3833,172.6416,172.3138,172.5422,10147.0
2025-01-15 14:50:00,173.65,173.87,173.5,173.87,9178.0,172.4926,172.7111,172.3436,172.7111,9178.0
2025-01-15 14:55:00,173.86,173.86,173.69,173.78,4200.0,172.7012,172.7012,172.5323,172.6217,4200.0
2025-01-15 15:00:00,173.81,173.93,173.74,173.78,19964.0,172.6515,172.7707,172.582,172.6217,19964.0
2025-01-15 15:05:00,173.78,173.91,173.73,173.85,21427.0,172.6217,172.7508,172.572,172.6912,21427.0
2025-01-15 15:10:00,173.87,174.11,173.86,174.01,41538.0,172.7111,172.9495,172.7012,172.8502,41538.0
2025-01-15 15:15:00,174.03,174.04,173.92,173.95,11304.0,172.87,172.88,172.7608,172.7906,11304.0
2025-01-15 15:20:00,173.96,174.18,173.9,174.12,28342.0,172.8005,173.019,172.7409,172.9594,28342.0
2025-01-15 15:25:00,174.12,174.23,173.99,173.99,18410.0,172.9594,173.0687,172.8303,172.8303,18410.0
2025-01-15 15:30:00,174.01,174.09,173.83,174.08,15504.0,172.8502,172.9296,172.6714,172.9197,15504.0
2025-01-15 15:35:00,174.08,174.12,173.65,173.8,30227.0,172.9197,172.9594,172.4926,172.6416,30227.0
2025-01-15 15:40:00,173.74,173.85,173.52,173.77,17288.0,172.582,172.6912,172.3634,172.6118,17288.0
2025-01-15 15:45:00,173.78,174.0,173.66,173.7,16444.0,172.6217,172.8402,172.5025,172.5422,16444.0
2025-01-15 15:50:00,173.65,173.73,173.34,173.45,102678.0,172.4926,172.572,172.1846,172.2939,102678.0
2025-01-15 15:55:00,173.41,173.63,173.18,173.22,105177.0,172.2542,172.4727,172.0257,172.0654,105177.0
2025-01-16 09:30:00,174.44,174.47,173.72,173.88,75890.0,173.2773,173.3071,172.5621,172.721,75890.0
2025-01-16 09:35:00,174.17,174.47,173.86,174.22,50386.0,173.0091,173.3071,172.7012,173.0588,50386.0
2025-01-16 09:40:00,174.25,174.53,173.38,173.5,93933.0,173.0886,173.3667,172.2244,172.3436,93933.0
2025-01-16 09:45:00,173.43,173.43,172.73,172.95,28104.0,172.274,172.274,171.5787,171.7972,28104.0
2025-01-16 09:50:00,173.0,173.38,172.89,173.2,14149.0,171.8469,172.2244,171.7376,172.0456,14149.0
2025-01-16 09:55:00,172.94,173.29,172.57,172.7,20693.0,171.7873,172.135,171.4198,171.5489,20693.0
2025-01-16 10:00:00,172.54,172.79,171.95,172.48,81930.0,171.39,171.6383,170.8039,171.3304,81930.0
2025-01-16 10:05:00,172.53,173.5,172.51,173.33,78495.0,171.38,172.3436,171.3602,172.1747,78495.0
2025-01-16 10:10:00,173.29,173.6,172.51,172.53,61272.0,172.135,172.4429,171.3602,171.38,61272.0
2025-01-16 10:15:00,172.52,173.14,172.41,173.07,61902.0,171.3701,171.986,171.2608,171.9164,61902.0
2025-01-16 10:20:00,173.1,173.33,172.75,173.29,12079.0,171.9462,172.1747,171.5986,172.135,12079.0
2025-01-16 10:25:00,173.34,173.34,172.54,172.78,16385.0,172.1846,172.1846,171.39,171.6284,16385.0
2025-01-16 10:30:00,172.7,173.34,172.58,172.77,12154.0,171.5489,172.1846,171.4297,171.6184,12154.0
2025-01-16 10:35:00,172.78,173.47,172.36,173.31,43345.0,171.6284,172.3138,171.2112,172.1548,43345.0
2025-01-16 10:40:00,173.37,173.45,172.44,172.9,17982.0,172.2144,172.2939,171.2906,171.7476,17982.0
2025-01-16 10:45:00,172.85,173.05,172.48,172.88,17347.0,171.6979,171.8966,171.3304,171.7277,17347.0
2025-01-16 10:50:00,172.95,173.2,172.88,172.97,11152.0,171.7972,172.0456,171.7277,171.8171,11152.0
2025-01-16 10:55:00,172.94,173.82,172.94,173.82,14359.0,171.7873,172.6614,171.7873,172.6614,14359.0
2025-01-16 11:00:00,173.73,174.28,173.68,174.15,20548.0,172.572,173.1184,172.5224,172.9892,20548.0
2025-01-16 11:05:00,174.18,174.62,173.8,174.47,22645.0,173.019,173.4561,172.6416,173.3071,22645.0
2025-01-16 11:10:00,174.3,174.47,173.79,173.79,29819.0,173.1382,173.3071,172.6316,172.6316,29819.0
2025-01-16 11:15:00,173.78,173.99,173.16,173.68,19577.0,172.6217,172.8303,172.0058,172.5224,19577.0
2025-01-16 11:20:00,173.58,173.64,173.05,173.53,12884.0,172.423,172.4826,171.8966,172.3734,12884.0
2025-01-16 11:25:00,173.41,173.87,173.37,173.67,6708.0,172.2542,172.7111,172.2144,172.5124,6708.0
2025-01-16 11:30:00,173.72,173.88,173.5,173.5,14525.0,172.5621,172.721,172.3436,172.3436,14525.0
2025-01-16 11:35:00,173.48,173.56,173.0,173.14,8202.0,172.3237,172.4032,171.8469,171.986,8202.0
2025-01-16 11:40:00,173.17,173.17,172.37,172.82,46296.0,172.0158,172.0158,171.2211,171.6681,46296.0
2025-01-16 11:45:00,172.94,173.35,172.85,173.32,15046.0,171.7873,172.1946,171.6979,172.1648,15046.0
2025-01-16 11:50:00,173.35,173.5,173.0,173.43,19326.0,172.1946,172.3436,171.8469,172.274,19326.0
2025-01-16 11:55:00,173.37,173.9,173.3,173.9,8496.0,172.2144,172.7409,172.1449,172.7409,8496.0
2025-01-16 12:00:00,173.73,173.96,173.7,173.93,10488.0,172.572,172.8005,172.5422,172.7707,10488.0
2025-01-16 12:05:00,173.91,173.98,173.77,173.84,10639.0,172.7508,172.8204,172.6118,172.6813,10639.0
2025-01-16 12:10:00,173.89,174.0,173.82,173.9,7409.0,172.731,172.8402,172.6614,172.7409,7409.0
2025-01-16 12:15:00,173.64,173.78,173.35,173.78,13629.0,172.4826,172.6217,172.1946,172.6217,13629.0
2025-01-16 12:20:00,173.55,173.86,173.22,173.85,4663.0,172.3932,172.7012,172.0654,172.6912,4663.0
2025-01-16 12:25:00,173.85,174.1,173.72,174.09,9671.0,172.6912,172.9396,172.5621,172.9296,9671.0
2025-01-16 12:30:00,174.06,174.1,173.91,173.92,5859.0,172.8998,172.9396,172.7508,172.7608,5859.0
2025-01-16 12:35:00,173.91,173.92,173.41,173.63,7538.0,172.7508,172.7608,172.2542,172.4727,7538.0
2025-01-16 12:40:00,173.53,173.58,173.44,173.52,3675.0,172.3734,172.423,172.284,172.3634,3675.0
2025-01-16 12:45:00,173.51,173.7,173.45,173.45,3855.0,172.3535,172.5422,172.2939,172.2939,3855.0
2025-01-16 12:50:00,173.49,173.5,173.25,173.44,1200.0,172.3336,172.3436,172.0952,172.284,1200.0
2025-01-16 12:55:00,173.41,173.66,173.38,173.39,3623.0,172.2542,172.5025,172.2244,172.2343,3623.0
2025-01-16 13:00:00,173.34,173.68,173.32,173.68,4599.0,172.1846,172.5224,172.1648,172.5224,4599.0
2025-01-16 13:05:00,173.77,173.88,173.48,173.54,4241.0,172.6118,172.721,172.3237,172.3833,4241.0
2025-01-16 13:10:00,173.78,173.79,173.44,173.45,1953.0,172.6217,172.6316,172.284,172.2939,1953.0
2025-01-16 13:15:00,173.5,173.5,173.2,173.23,6165.0,172.3436,172.3436,172.0456,172.0754,6165.0
2025-01-16 13:20:00,173.37,173.42,173.34,173.34,1800.0,172.2144,172.2641,172.1846,172.1846,1800.0
2025-01-16 13:25:00,173.35,173.38,172.63,172.71,16160.0,172.1946,172.2244,171.4794,171.5588,16160.0
2025-01-16 13:30:00,172.79,172.9,172.5,172.54,50452.0,171.6383,171.7476,171.3502,171.39,50452.0
2025-01-16 13:35:00,172.56,172.62,172.2,172.37,24931.0,171.4098,171.4694,171.0522,171.2211,24931.0
2025-01-16 13:40:00,172.46,172.59,172.25,172.31,23858.0,171.3105,171.4396,171.1019,171.1615,23858.0
2025-01-16 13:45:00,172.37,172.4,171.61,171.99,38403.0,171.2211,171.2509,170.4662,170.8436,38403.0
2025-01-16 13:50:00,172.09,172.4,171.79,172.34,78936.0,170.943,171.2509,170.645,171.1913,78936.0
2025-01-16 13:55:00,172.37,172.37,171.84,172.01,22131.0,171.2211,171.2211,170.6946,170.8635,22131.0
2025-01-16 14:00:00,171.94,172.35,171.72,172.3,20238.0,170.794,171.2012,170.5754,171.1516,20238.0
2025-01-16 14:05:00,172.3,172.72,172.28,172.55,10443.0,171.1516,171.5688,171.1317,171.3999,10443.0
2025-01-16 14:10:00,172.5,172.83,172.48,172.58,46229.0,171.3502,171.678,171.3304,171.4297,46229.0
2025-01-16 14:15:00,172.67,172.88,172.64,172.78,53338.0,171.5191,171.7277,171.4893,171.6284,53338.0
2025-01-16 14:20:00,172.81,172.85,172.14,172.27,12696.0,171.6582,171.6979,170.9926,171.1218,12696.0
2025-01-16 14:25:00,172.34,173.07,172.34,172.92,16395.0,171.1913,171.9164,171.1913,171.7674,16395.0
2025-01-16 14:30:00,172.92,172.93,172.7,172.84,5809.0,171.7674,171.7774,171.5489,171.688,5809.0
2025-01-16 14:35:00,172.86,173.22,172.86,173.2,4265.0,171.7078,172.0654,171.7078,172.0456,4265.0
2025-01-16 14:40:00,173.18,173.18,172.98,173.0,5907.0,172.0257,172.0257,171.827,171.8469,5907.0
2025-01-16 14:45:00,173.05,173.16,173.04,173.05,6871.0,171.8966,172.0058,171.8866,171.8966,6871.0
2025-01-16 14:50:00,173.0,173.14,172.71,173.11,13089.0,171.8469,171.986,171.5588,171.9562,13089.0
2025-01-16 14:55:00,173.14,173.48,173.14,173.3,13450.0,171.986,172.3237,171.986,172.1449,13450.0
2025-01-16 15:00:00,173.29,173.52,173.29,173.48,13145.0,172.135,172.3634,172.135,172.3237,13145.0
2025-01-16 15:05:00,173.41,173.66,173.39,173.6,55889.0,172.2542,172.5025,172.2343,172.4429,55889.0
2025-01-16 15:10:00,173.63,173.63,173.17,173.17,6429.0,172.4727,172.4727,172.0158,172.0158,6429.0
2025-01-16 15:15:00,173.17,173.33,172.76,172.86,11680.0,172.0158,172.1747,171.6085,171.7078,11680.0
2025-01-16 15:20:00,172.81,172.89,172.45,172.62,22231.0,171.6582,171.7376,171.3006,171.4694,22231.0
2025-01-16 15:25:00,172.64,173.0,172.63,172.76,11761.0,171.4893,171.8469,171.4794,171.6085,11761.0
2025-01-16 15:30:00,172.75,173.11,172.75,173.08,7872.0,171.5986,171.9562,171.5986,171.9264,7872.0
2025-01-16 15:35:00,172.94,173.21,172.86,173.03,5494.0,171.7873,172.0555,171.7078,171.8767,5494.0
2025-01-16 15:40:00,173.04,173.48,173.04,173.41,19739.0,171.8866,172.3237,171.8866,172.2542,19739.0
2025-01-16 15:45:00,173.37,173.43,173.08,173.22,32271.0,172.2144,172.274,171.9264,172.0654,32271.0
2025-01-16 15:50:00,173.14,173.57,172.81,172.95,70266.0,171.986,172.4131,171.6582,171.7972,70266.0
2025-01-16 15:55:00,172.89,172.89,172.06,172.26,106036.0,171.7376,171.7376,170.9132,171.1118,106036.0
2025-01-17 09:30:00,176.63,176.84,175.86,176.07,163051.0,175.4527,175.6613,174.6878,174.8964,163051.0
2025-01-17 09:35:00,176.11,176.54,175.77,175.93,178884.0,174.9362,175.3633,174.5984,174.7574,178884.0
2025-01-17 09:40:00,175.96,176.38,175.42,175.94,160405.0,174.7872,175.2044,174.2508,174.7673,160405.0
2025-01-17 09:45:00,176.01,176.65,175.96,176.61,50984.0,174.8368,175.4726,174.7872,175.4328,50984.0
2025-01-17 09:50:00,176.63,176.9,176.15,176.19,94754.0,175.4527,175.7209,174.9759,175.0156,94754.0
2025-01-17 09:55:00,176.28,176.6,175.83,176.08,55419.0,175.105,175.4229,174.658,174.9064,55419.0
2025-01-17 10:00:00,176.12,176.81,176.11,176.75,35828.0,174.9461,175.6315,174.9362,175.5719,35828.0
2025-01-17 10:05:00,176.76,177.16,176.46,176.46,79799.0,175.5818,175.9792,175.2838,175.2838,79799.0
2025-01-17 10:10:00,176.4,176.98,176.37,176.79,16868.0,175.2242,175.8004,175.1944,175.6116,16868.0
2025-01-17 10:15:00,176.8,176.96,176.75,176.96,38769.0,175.6216,175.7805,175.5719,175.7805,38769.0
2025-01-17 10:20:00,176.94,176.94,175.96,176.39,64559.0,175.7606,175.7606,174.7872,175.2143,64559.0
2025-01-17 10:25:00,176.43,176.66,175.87,176.65,47533.0,175.254,175.4825,174.6978,175.4726,47533.0
2025-01-17 10:30:00,176.7,177.03,176.5,176.89,66024.0,175.5222,175.85,175.3236,175.711,66024.0
2025-01-17 10:35:00,176.84,177.2,176.8,177.2,30049.0,175.6613,176.0189,175.6216,176.0189,30049.0
2025-01-17 10:40:00,177.12,177.28,176.93,176.93,25437.0,175.9394,176.0984,175.7507,175.7507,25437.0
2025-01-17 10:45:00,177.06,177.22,176.89,177.22,8563.0,175.8798,176.0388,175.711,176.0388,8563.0
2025-01-17 10:50:00,177.33,177.47,177.15,177.38,31452.0,176.148,176.2871,175.9692,176.1977,31452.0
2025-01-17 10:55:00,177.42,177.7,177.35,177.59,59615.0,176.2374,176.5156,176.1679,176.4063,59615.0
2025-01-17 11:00:00,177.68,177.7,177.31,177.51,63124.0,176.4957,176.5156,176.1282,176.3268,63124.0
2025-01-17 11:05:00,177.51,177.82,177.44,177.63,106595.0,176.3268,176.6348,176.2573,176.446,106595.0
2025-01-17 11:10:00,177.64,177.78,177.5,177.71,17098.0,176.456,176.595,176.3169,176.5255,17098.0
2025-01-17 11:15:00,177.72,177.91,177.65,177.75,22285.0,176.5354,176.7242,176.4659,176.5652,22285.0
2025-01-17 11:20:00,177.85,178.17,177.77,178.17,21080.0,176.6646,176.9824,176.5851,176.9824,21080.0
2025-01-17 11:25:00,178.2,178.48,178.17,178.18,54817.0,177.0122,177.2904,176.9824,176.9924,54817.0
2025-01-17 11:30:00,178.25,178.36,177.63,177.77,20120.0,177.0619,177.1712,176.446,176.5851,20120.0
2025-01-17 11:35:00,177.87,178.14,177.87,178.1,22117.0,176.6844,176.9526,176.6844,176.9129,22117.0
2025-01-17 11:40:00,178.11,178.15,177.91,178.13,38356.0,176.9228,176.9626,176.7242,176.9427,38356.0
2025-01-17 11:45:00,178.12,178.22,177.85,178.06,9517.0,176.9328,177.0321,176.6646,176.8732,9517.0
2025-01-17 11:50:00,178.08,178.14,177.77,177.78,10732.0,176.893,176.9526,176.5851,176.595,10732.0
2025-01-17 11:55:00,177.8,177.91,177.67,177.8,6159.0,176.6149,176.7242,176.4858,176.6149,6159.0
2025-01-17 12:00:00,177.59,177.77,177.4,177.6,34075.0,176.4063,176.5851,176.2176,176.4162,34075.0
2025-01-17 12:05:00,177.59,177.89,177.59,177.85,6492.0,176.4063,176.7043,176.4063,176.6646,6492.0
2025-01-17 12:10:00,177.84,178.06,177.76,178.04,8350.0,176.6546,176.8732,176.5752,176.8533,8350.0
2025-01-17 12:15:00,178.09,178.15,178.04,178.11,8209.0,176.903,176.9626,176.8533,176.9228,8209.0
2025-01-17 12:20:00,178.17,178.4,178.17,178.29,8583.0,176.9824,177.2109,176.9824,177.1016,8583.0
2025-01-17 12:25:00,178.34,178.44,178.29,178.4,10841.0,177.1513,177.2506,177.1016,177.2109,10841.0
2025-01-17 12:30:00,178.4,178.47,178.33,178.35,19729.0,177.2109,177.2804,177.1414,177.1612,19729.0
2025-01-17 12:35:00,178.33,178.49,178.09,178.44,30409.0,177.1414,177.3003,176.903,177.2506,30409.0
2025-01-17 12:40:00,178.32,178.39,178.29,178.34,6358.0,177.1314,177.201,177.1016,177.1513,6358.0
2025-01-17 12:45:00,178.3,178.44,178.3,178.4,12461.0,177.1116,177.2506,177.1116,177.2109,12461.0
2025-01-17 12:50:00,178.41,178.45,178.22,178.3,5759.0,177.2208,177.2606,177.0321,177.1116,5759.0
2025-01-17 12:55:00,178.29,178.37,178.04,178.34,15687.0,177.1016,177.1811,176.8533,177.1513,15687.0
2025-01-17 13:00:00,178.33,178.33,178.09,178.25,3408.0,177.1414,177.1414,176.903,177.0619,3408.0
2025-01-17 13:05:00,178.27,178.47,178.26,178.4,20249.0,177.0818,177.2804,177.0718,177.2109,20249.0
2025-01-17 13:10:00,178.36,178.65,178.36,178.56,14949.0,177.1712,177.4592,177.1712,177.3698,14949.0
2025-01-17 13:15:00,178.53,178.61,178.49,178.54,7296.0,177.34,177.4195,177.3003,177.35,7296.0
2025-01-17 13:20:00,178.64,178.73,178.6,178.6,10537.0,177.4493,177.5387,177.4096,177.4096,10537.0
2025-01-17 13:25:00,178.6,178.64,178.4,178.47,7455.0,177.4096,177.4493,177.2109,177.2804,7455.0
2025-01-17 13:30:00,178.42,178.5,178.19,178.22,22881.0,177.2308,177.3102,177.0023,177.0321,22881.0
2025-01-17 13:35:00,178.25,178.5,178.19,178.45,7074.0,177.0619,177.3102,177.0023,177.2606,7074.0
2025-01-17 13:40:00,178.46,178.46,178.04,178.1,4336.0,177.2705,177.2705,176.8533,176.9129,4336.0
2025-01-17 13:45:00,178.13,178.3,178.1,178.17,2184.0,176.9427,177.1116,176.9129,176.9824,2184.0
2025-01-17 13:50:00,178.02,178.06,177.91,178.02,10483.0,176.8334,176.8732,176.7242,176.8334,10483.0
2025-01-17 13:55:00,178.0,178.05,177.69,178.04,16526.0,176.8136,176.8632,176.5056,176.8533,16526.0
2025-01-17 14:00:00,178.06,178.15,177.98,178.05,4186.0,176.8732,176.9626,176.7937,176.8632,4186.0
2025-01-17 14:05:00,178.03,178.07,177.66,177.88,9553.0,176.8434,176.8831,176.4758,176.6944,9553.0
2025-01-17 14:10:00,177.86,178.0,177.75,177.97,2350.0,176.6745,176.8136,176.5652,176.7838,2350.0
2025-01-17 14:15:00,178.08,178.08,177.57,177.57,9217.0,176.893,176.893,176.3864,176.3864,9217.0
2025-01-17 14:20:00,177.75,178.16,177.75,178.15,18055.0,176.5652,176.9725,176.5652,176.9626,18055.0
2025-01-17 14:25:00,178.15,178.17,177.92,177.93,7901.0,176.9626,176.9824,176.7341,176.744,7901.0
2025-01-17 14:30:00,177.87,177.95,177.83,177.94,21322.0,176.6844,176.7639,176.6447,176.754,21322.0
2025-01-17 14:35:00,178.03,178.1,177.97,177.99,3525.0,176.8434,176.9129,176.7838,176.8036,3525.0
2025-01-17 14:40:00,177.94,178.02,177.82,177.86,4714.0,176.754,176.8334,176.6348,176.6745,4714.0
2025-01-17 14:45:00,177.96,178.06,177.9,177.92,5264.0,176.7738,176.8732,176.7142,176.7341,5264.0
2025-01-17 14:50:00,177.91,177.95,177.68,177.72,10084.0,176.7242,176.7639,176.4957,176.5354,10084.0
2025-01-17 14:55:00,177.69,177.83,177.57,177.78,26114.0,176.5056,176.6447,176.3864,176.595,26114.0
2025-01-17 15:00:00,177.52,177.55,177.12,177.41,23391.0,176.3368,176.3666,175.9394,176.2275,23391.0
2025-01-17 15:05:00,177.29,177.69,177.17,177.68,11017.0,176.1083,176.5056,175.9891,176.4957,11017.0
2025-01-17 15:10:00,177.69,177.82,177.56,177.58,15316.0,176.5056,176.6348,176.3765,176.3964,15316.0
2025-01-17 15:15:00,177.68,177.8,177.52,177.8,18698.0,176.4957,176.6149,176.3368,176.6149,18698.0
2025-01-17 15:20:00,177.76,177.92,177.73,177.86,5334.0,176.5752,176.7341,176.5454,176.6745,5334.0
2025-01-17 15:25:00,177.85,177.85,177.57,177.62,7714.0,176.6646,176.6646,176.3864,176.4361,7714.0
2025-01-17 15:30:00,177.61,177.97,177.57,177.86,16973.0,176.4262,176.7838,176.3864,176.6745,16973.0
2025-01-17 15:35:00,177.94,178.04,177.85,177.92,12064.0,176.754,176.8533,176.6646,176.7341,12064.0
2025-01-17 15:40:00,177.9,177.92,177.64,177.77,44254.0,176.7142,176.7341,176.456,176.5851,44254.0
2025-01-17 15:45:00,177.75,177.93,177.69,177.74,28657.0,176.5652,176.744,176.5056,176.5553,28657.0
2025-01-17 15:50:00,177.67,178.01,177.41,177.88,48672.0,176.4858,176.8235,176.2275,176.6944,48672.0
2025-01-17 15:55:00,177.53,177.55,176.98,177.15,84356.0,176.3467,176.3666,175.8004,175.9692,84356.0
2025-01-21 09:30:00,179.9,180.28,179.66,180.0,158651.0,178.7009,179.0784,178.4625,178.8002,158651.0
2025-01-21 09:35:00,180.04,180.24,179.34,179.42,29278.0,178.84,179.0386,178.1446,178.2241,29278.0
2025-01-21 09:40:00,179.4,179.66,178.92,179.44,64301.0,178.2042,178.4625,177.7274,178.244,64301.0
2025-01-21 09:45:00,179.43,180.6,179.43,180.03,68627.0,178.234,179.3962,178.234,178.83,68627.0
2025-01-21 09:50:00,180.08,180.44,178.89,178.93,86085.0,178.8797,179.2373,177.6976,177.7374,86085.0
2025-01-21 09:55:00,179.06,179.79,179.06,179.71,40135.0,177.8665,178.5916,177.8665,178.5122,40135.0
2025-01-21 10:00:00,179.59,179.6,179.07,179.24,18024.0,178.393,178.4029,177.8764,178.0453,18024.0
2025-01-21 10:05:00,179.08,179.77,178.98,179.51,28736.0,177.8864,178.5718,177.787,178.3135,28736.0
2025-01-21 10:10:00,179.56,179.56,178.15,178.32,60193.0,178.3632,178.3632,176.9626,177.1314,60193.0
2025-01-21 10:15:00,178.36,179.25,178.19,179.21,28202.0,177.1712,178.0552,177.0023,178.0155,28202.0
2025-01-21 10:20:00,179.0,179.45,178.86,179.13,17386.0,177.8069,178.2539,177.6678,177.936,17386.0
2025-01-21 10:25:00,179.04,179.62,179.04,179.57,21454.0,177.8466,178.4228,177.8466,178.3731,21454.0
2025-01-21 10:30:00,179.56,179.72,179.2,179.27,41296.0,178.3632,178.5221,178.0056,178.0751,41296.0
2025-01-21 10:35:00,179.23,179.51,179.03,179.47,45868.0,178.0354,178.3135,177.8367,178.2738,45868.0
2025-01-21 10:40:00,179.5,179.84,179.49,179.67,17611.0,178.3036,178.6413,178.2936,178.4724,17611.0
2025-01-21 10:45:00,179.63,179.66,179.01,179.23,11998.0,178.4327,178.4625,177.8168,178.0354,11998.0
2025-01-21 10:50:00,179.16,179.45,178.8,179.45,16834.0,177.9658,178.2539,177.6082,178.2539,16834.0
2025-01-21 10:55:00,179.41,179.77,179.18,179.68,23206.0,178.2142,178.5718,177.9857,178.4824,23206.0
2025-01-21 11:00:00,179.49,179.55,179.19,179.47,28790.0,178.2936,178.3532,177.9956,178.2738,28790.0
2025-01-21 11:05:00,179.53,180.03,179.52,179.95,22636.0,178.3334,178.83,178.3234,178.7506,22636.0
2025-01-21 11:10:00,179.88,180.03,179.71,180.0,6017.0,178.681,178.83,178.5122,178.8002,6017.0
2025-01-21 11:15:00,179.96,180.04,179.79,179.92,4623.0,178.7605,178.84,178.5916,178.7208,4623.0
2025-01-21 11:20:00,179.94,180.14,179.83,179.89,5054.0,178.7406,178.9393,178.6314,178.691,5054.0
2025-01-21 11:25:00,180.03,180.04,179.8,179.89,13382.0,178.83,178.84,178.6016,178.691,13382.0
2025-01-21 11:30:00,179.98,180.2,179.95,180.08,21292.0,178.7804,178.9989,178.7506,178.8797,21292.0
2025-01-21 11:35:00,180.09,180.18,179.68,179.7,12830.0,178.8896,178.979,178.4824,178.5022,12830.0
2025-01-21 11:40:00,179.75,180.04,179.52,179.59,6221.0,178.5519,178.84,178.3234,178.393,6221.0
2025-01-21 11:45:00,179.61,180.05,179.61,180.05,10374.0,178.4128,178.8499,178.4128,178.8499,10374.0
2025-01-21 11:50:00,179.92,180.45,179.92,180.45,47675.0,178.7208,179.2472,178.7208,179.2472,47675.0
2025-01-21 11:55:00,180.47,180.58,180.22,180.52,22416.0,179.2671,179.3764,179.0188,179.3168,22416.0
2025-01-21 12:00:00,180.39,180.48,180.21,180.48,6605.0,179.1876,179.277,179.0088,179.277,6605.0
2025-01-21 12:05:00,180.46,180.56,180.37,180.5,6350.0,179.2572,179.3565,179.1678,179.2969,6350.0
2025-01-21 12:10:00,180.53,180.61,180.4,180.4,4227.0,179.3267,179.4062,179.1976,179.1976,4227.0
2025-01-21 12:15:00,180.48,180.48,180.12,180.15,15530.0,179.277,179.277,178.9194,178.9492,15530.0
2025-01-21 12:20:00,180.3,180.46,180.15,180.44,6452.0,179.0982,179.2572,178.9492,179.2373,6452.0
2025-01-21 12:25:00,180.43,180.84,180.43,180.73,34147.0,179.2274,179.6346,179.2274,179.5254,34147.0
2025-01-21 12:30:00,180.7,181.04,180.7,181.04,33282.0,179.4956,179.8333,179.4956,179.8333,33282.0
2025-01-21 12:35:00,181.02,181.08,180.78,180.89,11608.0,179.8134,179.873,179.575,179.6843,11608.0
2025-01-21 12:40:00,180.89,181.18,180.89,181.0,13450.0,179.6843,179.9724,179.6843,179.7936,13450.0
2025-01-21 12:45:00,181.04,181.2,181.02,181.13,20229.0,179.8333,179.9922,179.8134,179.9227,20229.0
2025-01-21 12:50:00,181.19,181.38,181.19,181.33,13322.0,179.9823,180.171,179.9823,180.1214,13322.0
2025-01-21 12:55:00,181.35,181.51,181.33,181.47,10669.0,180.1412,180.3002,180.1214,180.2604,10669.0
2025-01-21 13:00:00,181.47,181.47,181.16,181.47,17121.0,180.2604,180.2604,179.9525,180.2604,17121.0
2025-01-21 13:05:00,181.46,181.49,181.35,181.45,9847.0,180.2505,180.2803,180.1412,180.2406,9847.0
2025-01-21 13:10:00,181.52,181.58,181.36,181.51,14023.0,180.3101,180.3697,180.1512,180.3002,14023.0
2025-01-21 13:15:00,181.61,181.86,181.61,181.69,6528.0,180.3995,180.6478,180.3995,180.479,6528.0
2025-01-21 13:20:00,181.65,181.75,181.6,181.66,13506.0,180.4392,180.5386,180.3896,180.4492,13506.0
2025-01-21 13:25:00,181.7,181.72,181.46,181.61,6864.0,180.4889,180.5088,180.2505,180.3995,6864.0
2025-01-21 13:30:00,181.64,181.7,181.55,181.55,8953.0,180.4293,180.4889,180.3399,180.3399,8953.0
2025-01-21 13:35:00,181.57,181.73,181.53,181.57,7076.0,180.3598,180.5187,180.32,180.3598,7076.0
2025-01-21 13:40:00,181.62,181.66,181.26,181.48,13494.0,180.4094,180.4492,180.0518,180.2704,13494.0
2025-01-21 13:45:00,181.47,181.47,181.3,181.32,12131.0,180.2604,180.2604,180.0916,180.1114,12131.0
2025-01-21 13:50:00,181.36,181.61,181.36,181.5,19448.0,180.1512,180.3995,180.1512,180.2902,19448.0
2025-01-21 13:55:00,181.47,181.68,181.46,181.61,18097.0,180.2604,180.469,180.2505,180.3995,18097.0
2025-01-21 14:00:00,181.61,181.64,181.47,181.59,13691.0,180.3995,180.4293,180.2604,180.3796,13691.0
2025-01-21 14:05:00,181.61,181.75,181.58,181.65,8988.0,180.3995,180.5386,180.3697,180.4392,8988.0
2025-01-21 14:10:00,181.65,181.8,181.57,181.57,7002.0,180.4392,180.5882,180.3598,180.3598,7002.0
2025-01-21 14:15:00,181.57,181.57,181.16,181.26,20854.0,180.3598,180.3598,179.9525,180.0518,20854.0
2025-01-21 14:20:00,181.23,181.29,180.98,181.19,29339.0,180.022,180.0816,179.7737,179.9823,29339.0
2025-01-21 14:25:00,181.18,181.54,181.18,181.4,22720.0,179.9724,180.33,179.9724,180.1909,22720.0
2025-01-21 14:30:00,181.35,181.36,181.1,181.14,31979.0,180.1412,180.1512,179.8929,179.9326,31979.0
2025-01-21 14:35:00,181.1,181.13,180.87,180.98,15627.0,179.8929,179.9227,179.6644,179.7737,15627.0
2025-01-21 14:40:00,181.05,181.21,180.94,180.94,11919.0,179.8432,180.0022,179.734,179.734,11919.0
2025-01-21 14:45:00,180.98,181.0,180.87,180.91,12347.0,179.7737,179.7936,179.6644,179.7042,12347.0
2025-01-21 14:50:00,180.95,181.02,180.78,181.0,16234.0,179.7439,179.8134,179.575,179.7936,16234.0
2025-01-21 14:55:00,181.05,181.25,181.04,181.22,13288.0,179.8432,180.0419,179.8333,180.0121,13288.0
2025-01-21 15:00:00,181.15,181.26,181.11,181.23,11358.0,179.9426,180.0518,179.9028,180.022,11358.0
2025-01-21 15:05:00,181.26,181.29,181.16,181.26,48132.0,180.0518,180.0816,179.9525,180.0518,48132.0
2025-01-21 15:10:00,181.28,181.32,181.21,181.28,8410.0,180.0717,180.1114,180.0022,180.0717,8410.0
2025-01-21 15:15:00,181.26,181.44,181.23,181.39,20682.0,180.0518,180.2306,180.022,180.181,20682.0
2025-01-21 15:20:00,181.43,181.48,181.34,181.39,9021.0,180.2207,180.2704,180.1313,180.181,9021.0
2025-01-21 15:25:00,181.41,181.74,181.39,181.68,16795.0,180.2008,180.5286,180.181,180.469,16795.0
2025-01-21 15:30:00,181.69,181.77,181.47,181.52,32599.0,180.479,180.5584,180.2604,180.3101,32599.0
2025-01-21 15:35:00,181.46,181.65,181.24,181.57,9095.0,180.2505,180.4392,180.032,180.3598,9095.0
2025-01-21 15:40:00,181.64,181.66,181.42,181.59,5135.0,180.4293,180.4492,180.2108,180.3796,5135.0
2025-01-21 15:45:00,181.56,181.56,181.4,181.54,16848.0,180.3498,180.3498,180.1909,180.33,16848.0
2025-01-21 15:50:00,181.54,181.94,181.47,181.83,24612.0,180.33,180.7273,180.2604,180.618,24612.0
2025-01-21 15:55:00,181.77,181.93,181.5,181.72,83924.0,180.5584,180.7174,180.2902,180.5088,83924.0
2025-01-22 09:30:00,184.51,184.6,184.08,184.38,148136.0,183.2802,183.3696,182.853,183.151,148136.0
2025-01-22 09:35:00,184.42,184.43,184.14,184.29,37322.0,183.1908,183.2007,182.9126,183.0616,37322.0
2025-01-22 09:40:00,184.24,184.42,184.11,184.39,27114.0,183.012,183.1908,182.8828,183.161,27114.0
2025-01-22 09:45:00,184.42,184.61,184.25,184.56,26743.0,183.1908,183.3795,183.0219,183.3298,26743.0
2025-01-22 09:50:00,184.59,184.92,184.4,184.87,35852.0,183.3596,183.6874,183.1709,183.6378,35852.0
2025-01-22 09:55:00,184.84,185.1,184.84,184.99,56417.0,183.608,183.8662,183.608,183.757,56417.0
2025-01-22 10:00:00,185.05,185.2,184.58,185.02,68157.0,183.8166,183.9656,183.3497,183.7868,68157.0
2025-01-22 10:05:00,185.03,185.27,184.95,185.16,17009.0,183.7967,184.0351,183.7172,183.9258,17009.0
2025-01-22 10:10:00,185.09,185.4,185.09,185.16,25410.0,183.8563,184.1642,183.8563,183.9258,25410.0
2025-01-22 10:15:00,185.29,185.51,185.26,185.49,37453.0,184.055,184.2735,184.0252,184.2536,37453.0
2025-01-22 10:20:00,185.46,185.46,185.06,185.11,27475.0,184.2238,184.2238,183.8265,183.8762,27475.0
2025-01-22 10:25:00,185.17,185.29,185.15,185.18,13201.0,183.9358,184.055,183.9159,183.9457,13201.0
2025-01-22 10:30:00,185.15,185.33,185.09,185.25,62155.0,183.9159,184.0947,183.8563,184.0152,62155.0
2025-01-22 10:35:00,185.2,185.52,185.2,185.33,18448.0,183.9656,184.2834,183.9656,184.0947,18448.0
2025-01-22 10:40:00,185.38,185.48,185.2,185.43,12318.0,184.1444,184.2437,183.9656,184.194,12318.0
2025-01-22 10:45:00,185.45,185.46,185.28,185.39,29169.0,184.2139,184.2238,184.045,184.1543,29169.0
2025-01-22 10:50:00,185.37,185.37,185.01,185.22,38181.0,184.1344,184.1344,183.7768,183.9854,38181.0
2025-01-22 10:55:00,185.22,185.29,185.02,185.02,12832.0,183.9854,184.055,183.7868,183.7868,12832.0
2025-01-22 11:00:00,185.06,185.11,184.91,185.0,31544.0,183.8265,183.8762,183.6775,183.7669,31544.0
2025-01-22 11:05:00,185.04,185.31,185.04,185.19,16507.0,183.8066,184.0748,183.8066,183.9556,16507.0
2025-01-22 11:10:00,185.0,185.07,184.83,184.96,12766.0,183.7669,183.8364,183.598,183.7272,12766.0
2025-01-22 11:15:00,185.0,185.3,185.0,185.28,11596.0,183.7669,184.0649,183.7669,184.045,11596.0
2025-01-22 11:20:00,185.18,185.34,185.14,185.28,6325.0,183.9457,184.1046,183.906,184.045,6325.0
2025-01-22 11:25:00,185.27,185.67,185.27,185.67,29115.0,184.0351,184.4324,184.0351,184.4324,29115.0
2025-01-22 11:30:00,185.67,185.87,185.67,185.77,17974.0,184.4324,184.6311,184.4324,184.5318,17974.0
2025-01-22 11:35:00,185.81,186.02,185.81,186.02,22091.0,184.5715,184.7801,184.5715,184.7801,22091.0
2025-01-22 11:40:00,186.03,186.1,185.78,185.88,22104.0,184.79,184.8596,184.5417,184.641,22104.0
2025-01-22 11:45:00,185.88,186.02,185.74,185.83,46627.0,184.641,184.7801,184.502,184.5914,46627.0
2025-01-22 11:50:00,185.83,186.17,185.83,186.1,7793.0,184.5914,184.9291,184.5914,184.8596,7793.0
2025-01-22 11:55:00,186.0,186.16,186.0,186.09,8514.0,184.7602,184.9192,184.7602,184.8496,8514.0
2025-01-22 12:00:00,186.07,186.14,186.0,186.14,8551.0,184.8298,184.8993,184.7602,184.8993,8551.0
2025-01-22 12:05:00,186.12,186.16,186.07,186.13,6674.0,184.8794,184.9192,184.8298,184.8894,6674.0
2025-01-22 12:10:00,186.1,186.21,185.77,185.78,8579.0,184.8596,184.9689,184.5318,184.5417,8579.0
2025-01-22 12:15:00,185.82,186.05,185.8,186.0,6096.0,184.5814,184.8099,184.5616,184.7602,6096.0
2025-01-22 12:20:00,186.01,186.08,185.91,185.94,4734.0,184.7702,184.8397,184.6708,184.7006,4734.0
2025-01-22 12:25:00,185.94,186.0,185.91,185.91,5163.0,184.7006,184.7602,184.6708,184.6708,5163.0
2025-01-22 12:30:00,185.94,186.09,185.93,185.94,3002.0,184.7006,184.8496,184.6907,184.7006,3002.0
2025-01-22 12:35:00,185.96,186.06,185.93,185.94,3027.0,184.7205,184.8198,184.6907,184.7006,3027.0
2025-01-22 12:40:00,185.99,186.0,185.8,185.8,4325.0,184.7503,184.7602,184.5616,184.5616,4325.0
2025-01-22 12:45:00,185.83,185.99,185.82,185.89,7976.0,184.5914,184.7503,184.5814,184.651,7976.0
2025-01-22 12:50:00,185.94,185.98,185.8,185.98,1951.0,184.7006,184.7404,184.5616,184.7404,1951.0
2025-01-22 12:55:00,185.8,185.85,185.74,185.74,7165.0,184.5616,184.6112,184.502,184.502,7165.0
2025-01-22 13:00:00,185.73,185.84,185.6,185.64,22612.0,184.492,184.6013,184.3629,184.4026,22612.0
2025-01-22 13:05:00,185.66,185.83,185.66,185.8,8761.0,184.4225,184.5914,184.4225,184.5616,8761.0
2025-01-22 13:10:00,185.79,185.85,185.68,185.68,9005.0,184.5516,184.6112,184.4424,184.4424,9005.0
2025-01-22 13:15:00,185.7,185.76,185.54,185.56,7402.0,184.4622,184.5218,184.3033,184.3232,7402.0
2025-01-22 13:20:00,185.56,185.8,185.46,185.69,12060.0,184.3232,184.5616,184.2238,184.4523,12060.0
2025-01-22 13:25:00,185.55,185.6,185.44,185.56,6034.0,184.3132,184.3629,184.204,184.3232,6034.0
2025-01-22 13:30:00,185.55,185.67,185.49,185.54,4500.0,184.3132,184.4324,184.2536,184.3033,4500.0
2025-01-22 13:35:00,185.58,185.65,185.56,185.56,4368.0,184.343,184.4126,184.3232,184.3232,4368.0
2025-01-22 13:40:00,185.61,185.92,185.6,185.87,17803.0,184.3728,184.6808,184.3629,184.6311,17803.0
2025-01-22 13:45:00,185.93,186.0,185.87,185.94,9619.0,184.6907,184.7602,184.6311,184.7006,9619.0
2025-01-22 13:50:00,186.0,186.02,185.78,185.85,9744.0,184.7602,184.7801,184.5417,184.6112,9744.0
2025-01-22 13:55:00,185.85,185.86,185.48,185.52,12328.0,184.6112,184.6212,184.2437,184.2834,12328.0
2025-01-22 14:00:00,185.45,185.53,185.37,185.53,34621.0,184.2139,184.2934,184.1344,184.2934,34621.0
2025-01-22 14:05:00,185.55,185.63,185.33,185.4,12163.0,184.3132,184.3927,184.0947,184.1642,12163.0
2025-01-22 14:10:00,185.43,185.56,185.39,185.55,4138.0,184.194,184.3232,184.1543,184.3132,4138.0
2025-01-22 14:15:00,185.49,185.56,185.49,185.54,6215.0,184.2536,184.3232,184.2536,184.3033,6215.0
2025-01-22 14:20:00,185.51,185.8,185.51,185.55,30332.0,184.2735,184.5616,184.2735,184.3132,30332.0
2025-01-22 14:25:00,185.54,185.54,185.36,185.4,7255.0,184.3033,184.3033,184.1245,184.1642,7255.0
2025-01-22 14:30:00,185.4,185.5,185.28,185.49,10354.0,184.1642,184.2636,184.045,184.2536,10354.0
2025-01-22 14:35:00,185.52,185.65,185.5,185.58,26077.0,184.2834,184.4126,184.2636,184.343,26077.0
2025-01-22 14:40:00,185.69,185.72,185.54,185.67,1520.0,184.4523,184.4821,184.3033,184.4324,1520.0
2025-01-22 14:45:00,185.63,185.86,185.63,185.84,12429.0,184.3927,184.6212,184.3927,184.6013,12429.0
2025-01-22 14:50:00,185.86,185.99,185.83,185.9,32443.0,184.6212,184.7503,184.5914,184.6609,32443.0
2025-01-22 14:55:00,185.9,186.03,185.9,185.96,7300.0,184.6609,184.79,184.6609,184.7205,7300.0
2025-01-22 15:00:00,186.01,186.03,185.85,185.85,8311.0,184.7702,184.79,184.6112,184.6112,8311.0
2025-01-22 15:05:00,185.88,185.93,185.83,185.92,6044.0,184.641,184.6907,184.5914,184.6808,6044.0
2025-01-22 15:10:00,185.92,185.94,185.69,185.84,10012.0,184.6808,184.7006,184.4523,184.6013,10012.0
2025-01-22 15:15:00,185.77,185.87,185.71,185.76,3581.0,184.5318,184.6311,184.4722,184.5218,3581.0
2025-01-22 15:20:00,185.78,185.82,185.59,185.82,5966.0,184.5417,184.5814,184.353,184.5814,5966.0
2025-01-22 15:25:00,185.77,185.77,185.55,185.6,6142.0,184.5318,184.5318,184.3132,184.3629,6142.0
2025-01-22 15:30:00,185.55,185.78,185.55,185.69,8545.0,184.3132,184.5417,184.3132,184.4523,8545.0
2025-01-22 15:35:00,185.74,185.74,185.37,185.42,11643.0,184.502,184.502,184.1344,184.1841,11643.0
2025-01-22 15:40:00,185.48,185.48,185.28,185.37,10459.0,184.2437,184.2437,184.045,184.1344,10459.0
2025-01-22 15:45:00,185.46,185.48,185.27,185.27,14951.0,184.2238,184.2437,184.0351,184.0351,14951.0
2025-01-22 15:50:00,185.26,185.34,184.79,185.09,77428.0,184.0252,184.1046,183.5583,183.8563,77428.0
2025-01-22 15:55:00,185.13,185.22,184.78,184.83,70008.0,183.896,183.9854,183.5484,183.598,70008.0
2025-01-23 09:30:00,184.33,184.42,184.1,184.42,69349.0,183.1014,183.1908,182.8729,183.1908,69349.0
2025-01-23 09:35:00,184.4,184.63,184.35,184.63,31992.0,183.1709,183.3994,183.1212,183.3994,31992.0
2025-01-23 09:40:00,184.62,184.74,184.43,184.6,33028.0,183.3894,183.5086,183.2007,183.3696,33028.0
2025-01-23 09:45:00,184.66,184.71,184.59,184.68,17519.0,183.4292,183.4788,183.3596,183.449,17519.0
2025-01-23 09:50:00,184.72,184.77,184.63,184.71,23735.0,183.4888,183.5384,183.3994,183.4788,23735.0
2025-01-23 09:55:00,184.73,184.73,184.48,184.73,40718.0,183.4987,183.4987,183.2504,183.4987,40718.0
2025-01-23 10:00:00,184.72,184.74,184.28,184.41,28974.0,183.4888,183.5086,183.0517,183.1808,28974.0
2025-01-23 10:05:00,184.48,184.6,184.21,184.41,12054.0,183.2504,183.3696,182.9822,183.1808,12054.0
2025-01-23 10:10:00,184.45,184.6,184.34,184.55,16070.0,183.2206,183.3696,183.1113,183.3199,16070.0
2025-01-23 10:15:00,184.51,184.62,184.44,184.58,3064.0,183.2802,183.3894,183.2106,183.3497,3064.0
2025-01-23 10:20:00,184.52,184.6,184.35,184.53,20798.0,183.2901,183.3696,183.1212,183.3,20798.0
2025-01-23 10:25:00,184.51,184.51,184.22,184.27,20016.0,183.2802,183.2802,182.9921,183.0418,20016.0
2025-01-23 10:30:00,184.27,184.67,184.22,184.65,17001.0,183.0418,183.4391,182.9921,183.4192,17001.0
2025-01-23 10:35:00,184.65,184.86,184.57,184.77,17504.0,183.4192,183.6278,183.3398,183.5384,17504.0
2025-01-23 10:40:00,184.75,185.0,184.69,184.99,31662.0,183.5186,183.7669,183.459,183.757,31662.0
2025-01-23 10:45:00,184.98,185.22,184.96,185.14,28426.0,183.747,183.9854,183.7272,183.906,28426.0
2025-01-23 10:50:00,185.15,185.34,185.13,185.24,10027.0,183.9159,184.1046,183.896,184.0053,10027.0
2025-01-23 10:55:00,185.29,185.33,185.23,185.33,11201.0,184.055,184.0947,183.9954,184.0947,11201.0
2025-01-23 11:00:00,185.35,185.72,185.31,185.58,27647.0,184.1146,184.4821,184.0748,184.343,27647.0
2025-01-23 11:05:00,185.57,185.65,185.26,185.35,15754.0,184.3331,184.4126,184.0252,184.1146,15754.0
2025-01-23 11:10:00,185.31,185.63,184.89,185.63,43518.0,184.0748,184.3927,183.6576,184.3927,43518.0
2025-01-23 11:15:00,185.59,185.71,185.32,185.61,13774.0,184.353,184.4722,184.0848,184.3728,13774.0
2025-01-23 11:20:00,185.58,185.89,185.49,185.77,31238.0,184.343,184.651,184.2536,184.5318,31238.0
2025-01-23 11:25:00,185.78,185.9,185.45,185.9,19540.0,184.5417,184.6609,184.2139,184.6609,19540.0
2025-01-23 11:30:00,185.8,185.97,185.8,185.89,41285.0,184.5616,184.7304,184.5616,184.651,41285.0
2025-01-23 11:35:00,185.83,185.83,185.54,185.72,19779.0,184.5914,184.5914,184.3033,184.4821,19779.0
2025-01-23 11:40:00,185.71,185.9,185.69,185.9,24354.0,184.4722,184.6609,184.4523,184.6609,24354.0
2025-01-23 11:45:00,185.91,186.2,185.69,186.02,39018.0,184.6708,184.9589,184.4523,184.7801,39018.0
2025-01-23 11:50:00,186.01,186.01,185.56,185.81,11753.0,184.7702,184.7702,184.3232,184.5715,11753.0
2025-01-23 11:55:00,185.77,185.83,185.65,185.71,16597.0,184.5318,184.5914,184.4126,184.4722,16597.0
2025-01-23 12:00:00,185.6,185.63,185.39,185.4,15482.0,184.3629,184.3927,184.1543,184.1642,15482.0
2025-01-23 12:05:00,185.44,185.69,185.43,185.64,17904.0,184.204,184.4523,184.194,184.4026,17904.0
2025-01-23 12:10:00,185.6,185.79,185.58,185.77,5035.0,184.3629,184.5516,184.343,184.5318,5035.0
2025-01-23 12:15:00,185.77,185.8,185.7,185.73,5130.0,184.5318,184.5616,184.4622,184.492,5130.0
2025-01-23 12:20:00,185.73,185.73,185.55,185.64,3314.0,184.492,184.492,184.3132,184.4026,3314.0
2025-01-23 12:25:00,185.66,185.66,185.59,185.63,2776.0,184.4225,184.4225,184.353,184.3927,2776.0
2025-01-23 12:30:00,185.61,185.61,185.35,185.5,8304.0,184.3728,184.3728,184.1146,184.2636,8304.0
2025-01-23 12:35:00,185.52,185.55,185.48,185.49,933.0,184.2834,184.3132,184.2437,184.2536,933.0
2025-01-23 12:40:00,185.41,185.64,185.4,185.64,3994.0,184.1742,184.4026,184.1642,184.4026,3994.0
2025-01-23 12:45:00,185.62,185.81,185.61,185.76,9689.0,184.3828,184.5715,184.3728,184.5218,9689.0
2025-01-23 12:50:00,185.79,185.99,185.76,185.95,25190.0,184.5516,184.7503,184.5218,184.7106,25190.0
2025-01-23 12:55:00,185.87,186.04,185.85,186.03,9236.0,184.6311,184.8,184.6112,184.79,9236.0
2025-01-23 13:00:00,186.03,186.12,185.97,186.08,10937.0,184.79,184.8794,184.7304,184.8397,10937.0
2025-01-23 13:05:00,186.01,186.12,186.01,186.09,10164.0,184.7702,184.8794,184.7702,184.8496,10164.0
2025-01-23 13:10:00,186.06,186.39,186.06,186.37,36726.0,184.8198,185.1477,184.8198,185.1278,36726.0
2025-01-23 13:15:00,186.35,186.48,186.34,186.44,14164.0,185.1079,185.2371,185.098,185.1973,14164.0
2025-01-23 13:20:00,186.49,186.54,186.41,186.53,15039.0,185.247,185.2967,185.1675,185.2867,15039.0
2025-01-23 13:25:00,186.58,186.6,186.31,186.39,37241.0,185.3364,185.3563,185.0682,185.1477,37241.0
2025-01-23 13:30:00,186.35,186.55,186.35,186.54,25090.0,185.1079,185.3066,185.1079,185.2967,25090.0
2025-01-23 13:35:00,186.51,186.56,186.41,186.43,12089.0,185.2669,185.3165,185.1675,185.1874,12089.0
2025-01-23 13:40:00,186.45,186.45,186.19,186.26,20198.0,185.2073,185.2073,184.949,185.0185,20198.0
2025-01-23 13:45:00,186.26,186.34,186.16,186.17,8253.0,185.0185,185.098,184.9192,184.9291,8253.0
2025-01-23 13:50:00,186.17,186.27,186.1,186.21,10128.0,184.9291,185.0285,184.8596,184.9689,10128.0
2025-01-23 13:55:00,186.19,186.2,186.09,186.09,13544.0,184.949,184.9589,184.8496,184.8496,13544.0
2025-01-23 14:00:00,186.09,186.15,185.96,185.96,10989.0,184.8496,184.9093,184.7205,184.7205,10989.0
2025-01-23 14:05:00,185.96,185.97,185.76,185.86,15657.0,184.7205,184.7304,184.5218,184.6212,15657.0
2025-01-23 14:10:00,185.82,185.9,185.75,185.75,5648.0,184.5814,184.6609,184.5119,184.5119,5648.0
2025-01-23 14:15:00,185.8,185.86,185.75,185.78,12998.0,184.5616,184.6212,184.5119,184.5417,12998.0
2025-01-23 14:20:00,185.72,186.02,185.72,185.98,7814.0,184.4821,184.7801,184.4821,184.7404,7814.0
2025-01-23 14:25:00,186.01,186.16,186.01,186.09,8676.0,184.7702,184.9192,184.7702,184.8496,8676.0
2025-01-23 14:30:00,186.06,186.3,186.06,186.2,15474.0,184.8198,185.0583,184.8198,184.9589,15474.0
2025-01-23 14:35:00,186.18,186.31,186.07,186.1,6986.0,184.9391,185.0682,184.8298,184.8596,6986.0
2025-01-23 14:40:00,186.18,186.27,186.11,186.2,5517.0,184.9391,185.0285,184.8695,184.9589,5517.0
2025-01-23 14:45:00,186.17,186.23,186.07,186.14,5466.0,184.9291,184.9887,184.8298,184.8993,5466.0
2025-01-23 14:50:00,186.08,186.16,186.05,186.07,2470.0,184.8397,184.9192,184.8099,184.8298,2470.0
2025-01-23 14:55:00,186.04,186.36,186.04,186.21,9766.0,184.8,185.1179,184.8,184.9689,9766.0
2025-01-23 15:00:00,186.15,186.18,186.01,186.02,11305.0,184.9093,184.9391,184.7702,184.7801,11305.0
2025-01-23 15:05:00,186.06,186.29,186.06,186.23,8682.0,184.8198,185.0483,184.8198,184.9887,8682.0
2025-01-23 15:10:00,186.24,186.4,186.15,186.38,19741.0,184.9987,185.1576,184.9093,185.1377,19741.0
2025-01-23 15:15:00,186.4,186.52,186.29,186.39,22289.0,185.1576,185.2768,185.0483,185.1477,22289.0
2025-01-23 15:20:00,186.4,186.51,186.27,186.48,18181.0,185.1576,185.2669,185.0285,185.2371,18181.0
2025-01-23 15:25:00,186.49,186.58,186.35,186.44,25082.0,185.247,185.3364,185.1079,185.1973,25082.0
2025-01-23 15:30:00,186.35,186.42,186.17,186.29,29168.0,185.1079,185.1775,184.9291,185.0483,29168.0
2025-01-23 15:35:00,186.22,186.34,186.14,186.18,25636.0,184.9788,185.098,184.8993,184.9391,25636.0
2025-01-23 15:40:00,186.13,186.21,186.06,186.17,7760.0,184.8894,184.9689,184.8198,184.9291,7760.0
2025-01-23 15:45:00,186.2,186.5,186.16,186.36,18332.0,184.9589,185.2569,184.9192,185.1179,18332.0
2025-01-23 15:50:00,186.53,187.02,186.53,187.02,42796.0,185.2867,185.7735,185.2867,185.7735,42796.0
2025-01-23 15:55:00,186.95,187.9,186.95,187.9,79988.0,185.7039,186.6476,185.7039,186.6476,79988.0
2025-01-24 09:30:00,187.83,188.1,187.76,187.92,72568.0,186.5781,186.8463,186.5085,186.6675,72568.0
2025-01-24 09:35:00,187.91,188.17,187.8,188.16,34131.0,186.6575,186.9158,186.5483,186.9059,34131.0
2025-01-24 09:40:00,188.18,188.32,188.0,188.14,41963.0,186.9257,187.0648,186.7469,186.886,41963.0
2025-01-24 09:45:00,188.3,188.72,188.24,188.38,43298.0,187.0449,187.4621,186.9853,187.1244,43298.0
2025-01-24 09:50:00,188.41,188.48,188.18,188.24,47109.0,187.1542,187.2237,186.9257,186.9853,47109.0
2025-01-24 09:55:00,188.13,188.33,187.96,188.27,23362.0,186.8761,187.0747,186.7072,187.0151,23362.0
2025-01-24 10:00:00,188.35,188.46,187.61,187.71,68394.0,187.0946,187.2039,186.3595,186.4589,68394.0
2025-01-24 10:05:00,187.78,187.93,187.62,187.78,19417.0,186.5284,186.6774,186.3695,186.5284,19417.0
2025-01-24 10:10:00,187.77,187.89,187.43,187.51,19295.0,186.5185,186.6377,186.1807,186.2602,19295.0
2025-01-24 10:15:00,187.53,187.86,187.42,187.74,15369.0,186.2801,186.6079,186.1708,186.4887,15369.0
2025-01-24 10:20:00,187.61,187.62,187.35,187.55,31424.0,186.3595,186.3695,186.1013,186.2999,31424.0
2025-01-24 10:25:00,187.63,187.63,187.3,187.36,17092.0,186.3794,186.3794,186.0516,186.1112,17092.0
2025-01-24 10:30:00,187.4,187.57,187.37,187.52,10397.0,186.1509,186.3198,186.1211,186.2701,10397.0
2025-01-24 10:35:00,187.41,187.62,187.11,187.19,30109.0,186.1609,186.3695,185.8629,185.9423,30109.0
2025-01-24 10:40:00,187.2,187.39,187.19,187.3,14389.0,185.9523,186.141,185.9423,186.0516,14389.0
2025-01-24 10:45:00,187.31,187.6,187.27,187.57,18901.0,186.0615,186.3496,186.0218,186.3198,18901.0
2025-01-24 10:50:00,187.5,187.61,187.32,187.39,13535.0,186.2503,186.3595,186.0715,186.141,13535.0
2025-01-24 10:55:00,187.41,187.52,187.22,187.26,15073.0,186.1609,186.2701,185.9721,186.0119,15073.0
2025-01-24 11:00:00,187.19,187.41,187.15,187.18,13317.0,185.9423,186.1609,185.9026,185.9324,13317.0
2025-01-24 11:05:00,187.23,187.65,187.22,187.57,14798.0,185.9821,186.3993,185.9721,186.3198,14798.0
2025-01-24 11:10:00,187.61,187.69,187.49,187.53,18286.0,186.3595,186.439,186.2403,186.2801,18286.0
2025-01-24 11:15:00,187.61,187.66,187.44,187.57,21071.0,186.3595,186.4092,186.1907,186.3198,21071.0
2025-01-24 11:20:00,187.62,187.75,187.6,187.69,10195.0,186.3695,186.4986,186.3496,186.439,10195.0
2025-01-24 11:25:00,187.73,187.85,187.69,187.83,19671.0,186.4787,186.5979,186.439,186.5781,19671.0
2025-01-24 11:30:00,187.83,187.91,187.79,187.9,10892.0,186.5781,186.6575,186.5383,186.6476,10892.0
2025-01-24 11:35:00,187.85,188.05,187.75,187.96,11592.0,186.5979,186.7966,186.4986,186.7072,11592.0
2025-01-24 11:40:00,187.98,188.1,187.98,188.08,7160.0,186.7271,186.8463,186.7271,186.8264,7160.0
2025-01-24 11:45:00,188.11,188.17,188.03,188.17,13776.0,186.8562,186.9158,186.7767,186.9158,13776.0
2025-01-24 11:50:00,188.15,188.25,188.07,188.14,27907.0,186.8959,186.9953,186.8165,186.886,27907.0
2025-01-24 11:55:00,188.15,188.15,187.45,187.53,34544.0,186.8959,186.8959,186.2006,186.2801,34544.0
2025-01-24 12:00:00,187.55,187.65,187.34,187.48,14609.0,186.2999,186.3993,186.0913,186.2304,14609.0
2025-01-24 12:05:00,187.48,187.82,187.36,187.64,17224.0,186.2304,186.5681,186.1112,186.3893,17224.0
2025-01-24 12:10:00,187.62,187.62,187.5,187.52,2232.0,186.3695,186.3695,186.2503,186.2701,2232.0
2025-01-24 12:15:00,187.45,187.66,187.45,187.64,5161.0,186.2006,186.4092,186.2006,186.3893,5161.0
2025-01-24 12:20:00,187.63,188.0,187.63,187.89,9160.0,186.3794,186.7469,186.3794,186.6377,9160.0
2025-01-24 12:25:00,187.91,188.0,187.35,187.42,12759.0,186.6575,186.7469,186.1013,186.1708,12759.0
2025-01-24 12:30:00,187.41,187.57,187.41,187.56,6380.0,186.1609,186.3198,186.1609,186.3099,6380.0
2025-01-24 12:35:00,187.56,187.62,187.4,187.45,6486.0,186.3099,186.3695,186.1509,186.2006,6486.0
2025-01-24 12:40:00,187.45,187.48,187.36,187.38,7870.0,186.2006,186.2304,186.1112,186.1311,7870.0
2025-01-24 12:45:00,187.42,187.5,187.32,187.34,3851.0,186.1708,186.2503,186.0715,186.0913,3851.0
2025-01-24 12:50:00,187.38,187.38,186.91,187.11,24406.0,186.1311,186.1311,185.6642,185.8629,24406.0
2025-01-24 12:55:00,187.1,187.11,186.6,186.66,47910.0,185.8529,185.8629,185.3563,185.4159,47910.0
2025-01-24 13:00:00,186.72,186.96,186.69,186.83,18784.0,185.4755,185.7139,185.4457,185.5847,18784.0
2025-01-24 13:05:00,186.76,186.76,186.62,186.63,10133.0,185.5152,185.5152,185.3761,185.3861,10133.0
2025-01-24 13:10:00,186.6,186.67,186.18,186.57,48114.0,185.3563,185.4258,184.9391,185.3265,48114.0
2025-01-24 13:15:00,186.62,186.76,186.47,186.64,47763.0,185.3761,185.5152,185.2271,185.396,47763.0
2025-01-24 13:20:00,186.6,186.71,186.55,186.71,20440.0,185.3563,185.4655,185.3066,185.4655,20440.0
2025-01-24 13:25:00,186.6,186.69,186.5,186.53,3702.0,185.3563,185.4457,185.2569,185.2867,3702.0
2025-01-24 13:30:00,186.53,186.8,186.36,186.36,21914.0,185.2867,185.5549,185.1179,185.1179,21914.0
2025-01-24 13:35:00,186.32,186.57,186.3,186.46,5293.0,185.0781,185.3265,185.0583,185.2172,5293.0
2025-01-24 13:40:00,186.42,186.42,186.25,186.27,11961.0,185.1775,185.1775,185.0086,185.0285,11961.0
2025-01-24 13:45:00,186.21,186.43,186.05,186.29,29032.0,184.9689,185.1874,184.8099,185.0483,29032.0
2025-01-24 13:50:00,186.19,186.32,186.13,186.13,12959.0,184.949,185.0781,184.8894,184.8894,12959.0
2025-01-24 13:55:00,186.16,186.16,185.35,185.68,64889.0,184.9192,184.9192,184.1146,184.4424,64889.0
2025-01-24 14:00:00,185.62,185.97,185.44,185.46,19241.0,184.3828,184.7304,184.204,184.2238,19241.0
2025-01-24 14:05:00,185.55,185.58,185.22,185.23,25797.0,184.3132,184.343,183.9854,183.9954,25797.0
2025-01-24 14:10:00,185.27,185.53,185.12,185.33,34408.0,184.0351,184.2934,183.8861,184.0947,34408.0
2025-01-24 14:15:00,185.33,185.63,185.25,185.25,24264.0,184.0947,184.3927,184.0152,184.0152,24264.0
2025-01-24 14:20:00,185.26,185.6,185.26,185.6,21810.0,184.0252,184.3629,184.0252,184.3629,21810.0
2025-01-24 14:25:00,185.6,185.86,185.58,185.58,24751.0,184.3629,184.6212,184.343,184.343,24751.0
2025-01-24 14:30:00,185.63,185.76,185.49,185.5,7180.0,184.3927,184.5218,184.2536,184.2636,7180.0
2025-01-24 14:35:00,185.51,185.64,185.51,185.59,10986.0,184.2735,184.4026,184.2735,184.353,10986.0
2025-01-24 14:40:00,185.65,185.68,185.53,185.62,3870.0,184.4126,184.4424,184.2934,184.3828,3870.0
2025-01-24 14:45:00,185.64,185.83,185.64,185.76,6005.0,184.4026,184.5914,184.4026,184.5218,6005.0
2025-01-24 14:50:00,185.8,186.03,185.79,185.99,16948.0,184.5616,184.79,184.5516,184.7503,16948.0
2025-01-24 14:55:00,185.96,185.97,185.5,185.53,10077.0,184.7205,184.7304,184.2636,184.2934,10077.0
2025-01-24 15:00:00,185.46,185.94,185.46,185.9,9285.0,184.2238,184.7006,184.2238,184.6609,9285.0
2025-01-24 15:05:00,185.89,185.89,185.49,185.54,68282.0,184.651,184.651,184.2536,184.3033,68282.0
2025-01-24 15:10:00,185.52,185.79,185.51,185.77,18239.0,184.2834,184.5516,184.2735,184.5318,18239.0
2025-01-24 15:15:00,185.73,185.78,185.39,185.45,9640.0,184.492,184.5417,184.1543,184.2139,9640.0
2025-01-24 15:20:00,185.44,185.51,185.27,185.51,17120.0,184.204,184.2735,184.0351,184.2735,17120.0
2025-01-24 15:25:00,185.48,185.55,185.12,185.23,49476.0,184.2437,184.3132,183.8861,183.9954,49476.0
2025-01-24 15:30:00,185.3,185.58,185.21,185.21,9661.0,184.0649,184.343,183.9755,183.9755,9661.0
2025-01-24 15:35:00,185.24,185.31,185.21,185.25,11630.0,184.0053,184.0748,183.9755,184.0152,11630.0
2025-01-24 15:40:00,185.2,185.33,184.99,185.3,44080.0,183.9656,184.0947,183.757,184.0649,44080.0
2025-01-24 15:45:00,185.26,185.39,185.23,185.26,23800.0,184.0252,184.1543,183.9954,184.0252,23800.0
2025-01-24 15:50:00,185.4,185.79,185.4,185.69,78530.0,184.1642,184.5516,184.1642,184.4523,78530.0
2025-01-24 15:55:00,185.61,186.23,185.5,186.04,106582.0,184.3728,184.9887,184.2636,184.8,106582.0
2025-01-27 09:30:00,173.94,176.79,173.76,176.38,294218.0,172.7806,175.6116,172.6018,175.2044,294218.0
2025-01-27 09:35:00,176.28,177.3,175.85,177.2,112679.0,175.105,176.1182,174.6779,176.0189,112679.0
2025-01-27 09:40:00,177.14,177.14,176.17,176.48,72465.0,175.9593,175.9593,174.9958,175.3037,72465.0
2025-01-27 09:45:00,176.48,177.14,176.39,176.9,62446.0,175.3037,175.9593,175.2143,175.7209,62446.0
2025-01-27 09:50:00,176.82,177.4,176.5,177.1,72379.0,175.6414,176.2176,175.3236,175.9196,72379.0
2025-01-27 09:55:00,177.1,177.47,176.82,177.43,47277.0,175.9196,176.2871,175.6414,176.2474,47277.0
2025-01-27 10:00:00,177.39,177.53,176.44,176.56,82238.0,176.2076,176.3467,175.264,175.3832,82238.0
2025-01-27 10:05:00,176.56,177.15,176.33,176.68,55036.0,175.3832,175.9692,175.1547,175.5024,55036.0
2025-01-27 10:10:00,176.64,177.02,176.34,176.6,29331.0,175.4626,175.8401,175.1646,175.4229,29331.0
2025-01-27 10:15:00,176.5,176.84,175.69,175.9,41468.0,175.3236,175.6613,174.519,174.7276,41468.0
2025-01-27 10:20:00,175.93,177.16,175.91,177.08,21223.0,174.7574,175.9792,174.7375,175.8997,21223.0
2025-01-27 10:25:00,177.06,177.97,176.82,177.83,24197.0,175.8798,176.7838,175.6414,176.6447,24197.0
2025-01-27 10:30:00,177.71,178.23,177.56,178.23,43201.0,176.5255,177.042,176.3765,177.042,43201.0
2025-01-27 10:35:00,178.28,178.29,177.7,178.01,32288.0,177.0917,177.1016,176.5156,176.8235,32288.0
2025-01-27 10:40:00,177.97,178.42,177.87,178.2,28747.0,176.7838,177.2308,176.6844,177.0122,28747.0
2025-01-27 10:45:00,178.19,178.19,177.4,177.56,25396.0,177.0023,177.0023,176.2176,176.3765,25396.0
2025-01-27 10:50:00,177.59,177.96,177.31,177.95,19570.0,176.4063,176.7738,176.1282,176.7639,19570.0
2025-01-27 10:55:00,178.0,178.04,176.93,176.95,13899.0,176.8136,176.8533,175.7507,175.7706,13899.0
2025-01-27 11:00:00,176.85,177.14,176.51,176.55,25415.0,175.6712,175.9593,175.3335,175.3732,25415.0
2025-01-27 11:05:00,176.58,176.67,176.0,176.09,20160.0,175.403,175.4924,174.8269,174.9163,20160.0
2025-01-27 11:10:00,176.14,176.48,176.09,176.44,16712.0,174.966,175.3037,174.9163,175.264,16712.0
2025-01-27 11:15:00,176.37,176.82,176.37,176.47,5445.0,175.1944,175.6414,175.1944,175.2938,5445.0
2025-01-27 11:20:00,176.53,176.53,175.74,175.82,25519.0,175.3534,175.3534,174.5686,174.6481,25519.0
2025-01-27 11:25:00,175.76,175.78,175.32,175.56,63607.0,174.5885,174.6084,174.1514,174.3898,63607.0
2025-01-27 11:30:00,175.52,175.59,175.4,175.5,12221.0,174.3501,174.4196,174.2309,174.3302,12221.0
2025-01-27 11:35:00,175.66,176.07,175.34,175.4,27067.0,174.4892,174.8964,174.1713,174.2309,27067.0
2025-01-27 11:40:00,175.41,175.72,175.31,175.69,8382.0,174.2408,174.5488,174.1415,174.519,8382.0
2025-01-27 11:45:00,175.66,176.69,175.64,176.23,24574.0,174.4892,175.5123,174.4693,175.0554,24574.0
2025-01-27 11:50:00,176.09,176.45,175.38,175.38,36926.0,174.9163,175.2739,174.211,174.211,36926.0
2025-01-27 11:55:00,175.49,176.31,175.37,175.81,14697.0,174.3203,175.1348,174.2011,174.6382,14697.0
2025-01-27 12:00:00,175.85,176.71,175.55,176.42,56099.0,174.6779,175.5322,174.3799,175.2441,56099.0
2025-01-27 12:05:00,176.42,176.45,175.7,175.76,23967.0,175.2441,175.2739,174.5289,174.5885,23967.0
2025-01-27 12:10:00,175.81,176.44,175.74,176.28,9762.0,174.6382,175.264,174.5686,175.105,9762.0
2025-01-27 12:15:00,176.02,176.38,175.78,175.8,6496.0,174.8468,175.2044,174.6084,174.6282,6496.0
2025-01-27 12:20:00,175.85,175.87,175.41,175.86,25177.0,174.6779,174.6978,174.2408,174.6878,25177.0
2025-01-27 12:25:00,175.78,176.93,175.73,176.52,25914.0,174.6084,175.7507,174.5587,175.3434,25914.0
2025-01-27 12:30:00,176.52,176.88,176.39,176.87,9175.0,175.3434,175.701,175.2143,175.6911,9175.0
2025-01-27 12:35:00,176.92,177.0,176.52,176.6,7272.0,175.7408,175.8202,175.3434,175.4229,7272.0
2025-01-27 12:40:00,176.48,176.7,176.24,176.42,11120.0,175.3037,175.5222,175.0653,175.2441,11120.0
2025-01-27 12:45:00,176.52,176.59,175.9,175.9,5357.0,175.3434,175.413,174.7276,174.7276,5357.0
2025-01-27 12:50:00,175.78,175.79,175.3,175.42,59813.0,174.6084,174.6183,174.1316,174.2508,59813.0
2025-01-27 12:55:00,175.44,175.49,175.18,175.24,25900.0,174.2706,174.3203,174.0124,174.072,25900.0
2025-01-27 13:00:00,175.21,175.61,175.13,175.4,30185.0,174.0422,174.4395,173.9627,174.2309,30185.0
2025-01-27 13:05:00,175.47,175.75,175.3,175.4,13192.0,174.3004,174.5786,174.1316,174.2309,13192.0
2025-01-27 13:10:00,175.34,175.64,175.28,175.41,16849.0,174.1713,174.4693,174.1117,174.2408,16849.0
2025-01-27 13:15:00,175.43,175.62,175.14,175.18,14034.0,174.2607,174.4494,173.9726,174.0124,14034.0
2025-01-27 13:20:00,175.47,175.6,175.17,175.22,12200.0,174.3004,174.4296,174.0024,174.0521,12200.0
2025-01-27 13:25:00,175.24,175.5,175.07,175.15,19670.0,174.072,174.3302,173.9031,173.9826,19670.0
2025-01-27 13:30:00,175.15,176.06,175.15,175.74,24145.0,173.9826,174.8865,173.9826,174.5686,24145.0
2025-01-27 13:35:00,175.81,176.29,175.45,175.53,16969.0,174.6382,175.115,174.2806,174.36,16969.0
2025-01-27 13:40:00,175.84,176.34,175.8,176.07,17884.0,174.668,175.1646,174.6282,174.8964,17884.0
2025-01-27 13:45:00,176.05,176.23,175.7,175.75,11787.0,174.8766,175.0554,174.5289,174.5786,11787.0
2025-01-27 13:50:00,175.64,176.15,175.64,176.0,10375.0,174.4693,174.9759,174.4693,174.8269,10375.0
2025-01-27 13:55:00,175.93,175.93,175.39,175.59,21417.0,174.7574,174.7574,174.221,174.4196,21417.0
2025-01-27 14:00:00,175.71,176.25,175.66,176.06,7974.0,174.5388,175.0752,174.4892,174.8865,7974.0
2025-01-27 14:05:00,175.9,176.13,175.73,175.83,4231.0,174.7276,174.956,174.5587,174.658,4231.0
2025-01-27 14:10:00,175.81,176.21,175.8,175.95,15286.0,174.6382,175.0355,174.6282,174.7772,15286.0
2025-01-27 14:15:00,176.04,176.76,175.98,176.76,12206.0,174.8666,175.5818,174.807,175.5818,12206.0
2025-01-27 14:20:00,176.71,176.92,176.58,176.83,27773.0,175.5322,175.7408,175.403,175.6514,27773.0
2025-01-27 14:25:00,176.87,177.9,176.87,177.78,35087.0,175.6911,176.7142,175.6911,176.595,35087.0
2025-01-27 14:30:00,177.56,177.62,177.09,177.38,19439.0,176.3765,176.4361,175.9096,176.1977,19439.0
2025-01-27 14:35:00,177.35,177.55,176.8,177.28,12735.0,176.1679,176.3666,175.6216,176.0984,12735.0
2025-01-27 14:40:00,177.28,177.33,176.44,176.46,7250.0,176.0984,176.148,175.264,175.2838,7250.0
2025-01-27 14:45:00,176.45,176.45,175.67,175.76,38819.0,175.2739,175.2739,174.4991,174.5885,38819.0
2025-01-27 14:50:00,175.77,175.9,175.3,175.76,19940.0,174.5984,174.7276,174.1316,174.5885,19940.0
2025-01-27 14:55:00,175.77,176.25,175.63,175.87,9437.0,174.5984,175.0752,174.4594,174.6978,9437.0
2025-01-27 15:00:00,175.89,176.39,175.8,176.14,9420.0,174.7176,175.2143,174.6282,174.966,9420.0
2025-01-27 15:05:00,176.02,176.26,175.35,176.17,22034.0,174.8468,175.0852,174.1812,174.9958,22034.0
2025-01-27 15:10:00,176.1,176.5,175.88,175.88,14992.0,174.9262,175.3236,174.7077,174.7077,14992.0
2025-01-27 15:15:00,175.8,176.5,175.77,176.34,6809.0,174.6282,175.3236,174.5984,175.1646,6809.0
2025-01-27 15:20:00,176.28,176.87,176.24,176.84,8999.0,175.105,175.6911,175.0653,175.6613,8999.0
2025-01-27 15:25:00,176.44,176.96,176.28,176.32,20439.0,175.264,175.7805,175.105,175.1448,20439.0
2025-01-27 15:30:00,176.49,176.63,176.12,176.25,12486.0,175.3136,175.4527,174.9461,175.0752,12486.0
2025-01-27 15:35:00,176.36,176.84,176.29,176.77,9327.0,175.1845,175.6613,175.115,175.5918,9327.0
2025-01-27 15:40:00,176.84,177.11,176.48,177.06,14000.0,175.6613,175.9295,175.3037,175.8798,14000.0
2025-01-27 15:45:00,177.15,177.38,176.61,176.98,30153.0,175.9692,176.1977,175.4328,175.8004,30153.0
2025-01-27 15:50:00,176.89,177.13,176.35,176.87,42301.0,175.711,175.9494,175.1746,175.6911,42301.0
2025-01-27 15:55:00,176.94,178.3,176.87,178.18,90699.0,175.7606,177.1116,175.6911,176.9924,90699.0
2025-01-28 09:30:00,179.17,179.3,178.1,178.24,115353.0,177.9758,178.1049,176.9129,177.052,115353.0
2025-01-28 09:35:00,178.4,178.4,177.54,177.67,59036.0,177.2109,177.2109,176.3566,176.4858,59036.0
2025-01-28 09:40:00,177.85,178.04,177.1,177.17,47147.0,176.6646,176.8533,175.9196,175.9891,47147.0
2025-01-28 09:45:00,177.25,177.56,176.25,176.69,60510.0,176.0686,176.3765,175.0752,175.5123,60510.0
2025-01-28 09:50:00,176.72,177.46,176.51,177.46,42573.0,175.5421,176.2772,175.3335,176.2772,42573.0
2025-01-28 09:55:00,177.56,177.73,177.27,177.58,31849.0,176.3765,176.5454,176.0884,176.3964,31849.0
2025-01-28 10:00:00,177.75,179.08,177.72,179.01,82188.0,176.5652,177.8864,176.5354,177.8168,82188.0
2025-01-28 10:05:00,179.04,179.25,178.57,178.59,40702.0,177.8466,178.0552,177.3798,177.3996,40702.0
2025-01-28 10:10:00,178.62,179.44,178.62,179.35,26098.0,177.4294,178.244,177.4294,178.1546,26098.0
2025-01-28 10:15:00,179.35,179.58,179.21,179.58,44938.0,178.1546,178.383,178.0155,178.383,44938.0
2025-01-28 10:20:00,179.51,180.42,179.42,180.37,47612.0,178.3135,179.2174,178.2241,179.1678,47612.0
2025-01-28 10:25:00,180.41,181.08,180.36,180.88,44105.0,179.2075,179.873,179.1578,179.6744,44105.0
2025-01-28 10:30:00,180.83,180.88,180.26,180.4,40488.0,179.6247,179.6744,179.0585,179.1976,40488.0
2025-01-28 10:35:00,180.35,180.92,180.22,180.83,40966.0,179.1479,179.7141,179.0188,179.6247,40966.0
2025-01-28 10:40:00,180.72,180.89,180.56,180.78,20542.0,179.5154,179.6843,179.3565,179.575,20542.0
2025-01-28 10:45:00,180.74,181.05,180.27,180.99,36877.0,179.5353,179.8432,179.0684,179.7836,36877.0
2025-01-28 10:50:00,180.99,181.05,180.79,180.79,24970.0,179.7836,179.8432,179.585,179.585,24970.0
2025-01-28 10:55:00,180.94,181.37,180.9,181.37,17300.0,179.734,180.1611,179.6942,180.1611,17300.0
2025-01-28 11:00:00,181.39,181.74,180.96,181.17,29699.0,180.181,180.5286,179.7538,179.9624,29699.0
2025-01-28 11:05:00,181.37,181.57,181.32,181.48,16538.0,180.1611,180.3598,180.1114,180.2704,16538.0
2025-01-28 11:10:00,181.52,181.82,181.15,181.28,35116.0,180.3101,180.6081,179.9426,180.0717,35116.0
2025-01-28 11:15:00,181.36,181.49,180.98,181.03,32788.0,180.1512,180.2803,179.7737,179.8234,32788.0
2025-01-28 11:20:00,181.02,181.08,180.42,180.46,24903.0,179.8134,179.873,179.2174,179.2572,24903.0
2025-01-28 11:25:00,180.31,180.43,179.59,179.91,53149.0,179.1082,179.2274,178.393,178.7108,53149.0
2025-01-28 11:30:00,179.91,180.17,179.84,180.17,32072.0,178.7108,178.9691,178.6413,178.9691,32072.0
2025-01-28 11:35:00,180.05,180.34,179.55,180.33,22209.0,178.8499,179.138,178.3532,179.128,22209.0
2025-01-28 11:40:00,180.27,180.35,179.47,180.01,31744.0,179.0684,179.1479,178.2738,178.8102,31744.0
2025-01-28 11:45:00,180.12,180.52,179.99,180.52,12580.0,178.9194,179.3168,178.7903,179.3168,12580.0
2025-01-28 11:50:00,180.49,180.57,179.6,180.37,15749.0,179.287,179.3664,178.4029,179.1678,15749.0
2025-01-28 11:55:00,180.42,180.93,180.36,180.9,13758.0,179.2174,179.724,179.1578,179.6942,13758.0
2025-01-28 12:00:00,181.0,181.11,180.75,181.05,20281.0,179.7936,179.9028,179.5452,179.8432,20281.0
2025-01-28 12:05:00,181.11,181.77,181.06,181.7,20755.0,179.9028,180.5584,179.8532,180.4889,20755.0
2025-01-28 12:10:00,181.79,181.88,181.72,181.77,13434.0,180.5783,180.6677,180.5088,180.5584,13434.0
2025-01-28 12:15:00,181.8,182.09,181.8,181.98,18490.0,180.5882,180.8763,180.5882,180.767,18490.0
2025-01-28 12:20:00,181.96,182.12,181.8,182.01,7886.0,180.7472,180.9061,180.5882,180.7968,7886.0
2025-01-28 12:25:00,182.07,182.07,181.85,181.92,38392.0,180.8564,180.8564,180.6379,180.7074,38392.0
2025-01-28 12:30:00,182.01,182.08,181.91,182.07,4822.0,180.7968,180.8664,180.6975,180.8564,4822.0
2025-01-28 12:35:00,182.01,182.08,181.77,181.91,6140.0,180.7968,180.8664,180.5584,180.6975,6140.0
2025-01-28 12:40:00,181.88,181.94,181.61,181.73,16365.0,180.6677,180.7273,180.3995,180.5187,16365.0
2025-01-28 12:45:00,181.74,181.92,181.56,181.75,7312.0,180.5286,180.7074,180.3498,180.5386,7312.0
2025-01-28 12:50:00,181.74,182.02,181.74,182.02,10413.0,180.5286,180.8068,180.5286,180.8068,10413.0
2025-01-28 12:55:00,182.06,182.25,181.99,182.11,16406.0,180.8465,181.0352,180.777,180.8962,16406.0
2025-01-28 13:00:00,182.12,182.48,182.0,182.4,9539.0,180.9061,181.2637,180.7869,181.1842,9539.0
2025-01-28 13:05:00,182.51,182.62,182.4,182.44,12233.0,181.2935,181.4028,181.1842,181.224,12233.0
2025-01-28 13:10:00,182.5,182.61,182.41,182.52,7479.0,181.2836,181.3928,181.1942,181.3034,7479.0
2025-01-28 13:15:00,182.69,182.89,182.65,182.85,15717.0,181.4723,181.671,181.4326,181.6312,15717.0
2025-01-28 13:20:00,182.88,182.88,182.44,182.57,11758.0,181.661,181.661,181.224,181.3531,11758.0
2025-01-28 13:25:00,182.58,182.59,182.27,182.34,24451.0,181.363,181.373,181.0551,181.1246,24451.0
2025-01-28 13:30:00,182.38,182.57,182.37,182.57,4187.0,181.1644,181.3531,181.1544,181.3531,4187.0
2025-01-28 13:35:00,182.55,182.59,182.17,182.18,8279.0,181.3332,181.373,180.9558,180.9657,8279.0
2025-01-28 13:40:00,182.15,182.19,181.8,182.1,49280.0,180.9359,180.9756,180.5882,180.8862,49280.0
2025-01-28 13:45:00,182.07,182.17,181.89,182.13,3742.0,180.8564,180.9558,180.6776,180.916,3742.0
2025-01-28 13:50:00,182.17,182.35,182.12,182.12,6235.0,180.9558,181.1346,180.9061,180.9061,6235.0
2025-01-28 13:55:00,182.1,182.19,181.91,182.0,16648.0,180.8862,180.9756,180.6975,180.7869,16648.0
2025-01-28 14:00:00,182.09,182.11,181.8,181.83,8515.0,180.8763,180.8962,180.5882,180.618,8515.0
2025-01-28 14:05:00,181.69,181.88,181.62,181.64,6340.0,180.479,180.6677,180.4094,180.4293,6340.0
2025-01-28 14:10:00,181.65,181.71,181.55,181.66,4862.0,180.4392,180.4988,180.3399,180.4492,4862.0
2025-01-28 14:15:00,181.67,182.02,181.67,182.0,6075.0,180.4591,180.8068,180.4591,180.7869,6075.0
2025-01-28 14:20:00,182.02,182.24,182.02,182.14,9641.0,180.8068,181.0253,180.8068,180.926,9641.0
2025-01-28 14:25:00,182.04,182.33,182.01,182.26,7004.0,180.8266,181.1147,180.7968,181.0452,7004.0
2025-01-28 14:30:00,182.26,182.55,182.26,182.54,15903.0,181.0452,181.3332,181.0452,181.3233,15903.0
2025-01-28 14:35:00,182.55,182.74,182.54,182.68,7699.0,181.3332,181.522,181.3233,181.4624,7699.0
2025-01-28 14:40:00,182.71,182.98,182.67,182.89,25914.0,181.4922,181.7604,181.4524,181.671,25914.0
2025-01-28 14:45:00,182.99,183.18,182.97,183.12,22157.0,181.7703,181.959,181.7504,181.8994,22157.0
2025-01-28 14:50:00,183.05,183.18,183.02,183.11,6421.0,181.8299,181.959,181.8001,181.8895,6421.0
2025-01-28 14:55:00,183.22,183.29,183.13,183.2,20747.0,181.9988,182.0683,181.9094,181.9789,20747.0
2025-01-28 15:00:00,183.18,183.21,182.84,182.94,17647.0,181.959,181.9888,181.6213,181.7206,17647.0
2025-01-28 15:05:00,182.99,183.02,182.78,182.93,18956.0,181.7703,181.8001,181.5617,181.7107,18956.0
2025-01-28 15:10:00,182.91,183.1,182.87,183.06,4596.0,181.6908,181.8796,181.6511,181.8398,4596.0
2025-01-28 15:15:00,183.02,183.33,182.95,183.3,11704.0,181.8001,182.108,181.7306,182.0782,11704.0
2025-01-28 15:20:00,183.3,183.39,183.27,183.37,4992.0,182.0782,182.1676,182.0484,182.1478,4992.0
2025-01-28 15:25:00,183.26,183.27,183.07,183.2,19436.0,182.0385,182.0484,181.8498,181.9789,19436.0
2025-01-28 15:30:00,183.11,183.23,183.0,183.15,27842.0,181.8895,182.0087,181.7802,181.9292,27842.0
2025-01-28 15:35:00,183.13,183.13,182.86,182.99,12126.0,181.9094,181.9094,181.6412,181.7703,12126.0
2025-01-28 15:40:00,182.94,183.25,182.94,183.25,12074.0,181.7206,182.0286,181.7206,182.0286,12074.0
2025-01-28 15:45:00,183.27,183.27,182.71,182.78,15531.0,182.0484,182.0484,181.4922,181.5617,15531.0
2025-01-28 15:50:00,182.82,183.17,182.47,183.13,66608.0,181.6014,181.9491,181.2538,181.9094,66608.0
2025-01-28 15:55:00,183.11,183.12,182.57,182.65,84989.0,181.8895,181.8994,181.3531,181.4326,84989.0
2025-01-29 09:30:00,181.85,182.1,181.28,181.41,90011.0,180.6379,180.8862,180.0717,180.2008,90011.0
2025-01-29 09:35:00,181.43,181.67,181.13,181.64,26921.0,180.2207,180.4591,179.9227,180.4293,26921.0
2025-01-29 09:40:00,181.6,181.67,180.75,181.0,61018.0,180.3896,180.4591,179.5452,179.7936,61018.0
2025-01-29 09:45:00,180.91,181.42,180.88,181.01,12689.0,179.7042,180.2108,179.6744,179.8035,12689.0
2025-01-29 09:50:00,181.05,181.66,180.91,181.52,24979.0,179.8432,180.4492,179.7042,180.3101,24979.0
2025-01-29 09:55:00,181.56,181.75,181.24,181.51,22847.0,180.3498,180.5386,180.032,180.3002,22847.0
2025-01-29 10:00:00,181.58,181.89,181.41,181.63,17351.0,180.3697,180.6776,180.2008,180.4194,17351.0
2025-01-29 10:05:00,181.76,182.23,181.75,182.16,35936.0,180.5485,181.0154,180.5386,180.9458,35936.0
2025-01-29 10:10:00,182.03,182.07,181.08,181.53,34975.0,180.8167,180.8564,179.873,180.32,34975.0
2025-01-29 10:15:00,181.67,181.76,181.2,181.55,10659.0,180.4591,180.5485,179.9922,180.3399,10659.0
2025-01-29 10:20:00,181.5,181.98,181.33,181.66,10986.0,180.2902,180.767,180.1214,180.4492,10986.0
2025-01-29 10:25:00,181.66,181.67,180.97,181.23,16678.0,180.4492,180.4591,179.7638,180.022,16678.0
2025-01-29 10:30:00,181.16,181.45,181.12,181.45,6730.0,179.9525,180.2406,179.9128,180.2406,6730.0
2025-01-29 10:35:00,181.38,181.48,181.31,181.37,12058.0,180.171,180.2704,180.1015,180.1611,12058.0
2025-01-29 10:40:00,181.4,181.63,180.78,181.02,22285.0,180.1909,180.4194,179.575,179.8134,22285.0
2025-01-29 10:45:00,181.08,181.21,180.78,181.21,25107.0,179.873,180.0022,179.575,180.0022,25107.0
2025-01-29 10:50:00,181.25,181.43,181.25,181.43,7652.0,180.0419,180.2207,180.0419,180.2207,7652.0
2025-01-29 10:55:00,181.34,181.34,180.93,181.06,13332.0,180.1313,180.1313,179.724,179.8532,13332.0
2025-01-29 11:00:00,181.14,181.31,181.02,181.31,12961.0,179.9326,180.1015,179.8134,180.1015,12961.0
2025-01-29 11:05:00,181.03,181.04,180.56,180.75,16224.0,179.8234,179.8333,179.3565,179.5452,16224.0
2025-01-29 11:10:00,180.95,181.0,180.66,180.9,8694.0,179.7439,179.7936,179.4558,179.6942,8694.0
2025-01-29 11:15:00,180.95,180.95,180.52,180.75,5007.0,179.7439,179.7439,179.3168,179.5452,5007.0
2025-01-29 11:20:00,180.85,180.97,180.56,180.96,4944.0,179.6446,179.7638,179.3565,179.7538,4944.0
2025-01-29 11:25:00,180.95,181.02,180.73,180.73,4048.0,179.7439,179.8134,179.5254,179.5254,4048.0
2025-01-29 11:30:00,180.64,180.96,180.63,180.96,6567.0,179.436,179.7538,179.426,179.7538,6567.0
2025-01-29 11:35:00,181.06,181.15,180.45,180.47,17552.0,179.8532,179.9426,179.2472,179.2671,17552.0
2025-01-29 11:40:00,180.55,180.83,180.32,180.83,18889.0,179.3466,179.6247,179.1181,179.6247,18889.0
2025-01-29 11:45:00,180.93,181.1,180.67,181.1,12523.0,179.724,179.8929,179.4658,179.8929,12523.0
2025-01-29 11:50:00,181.08,181.13,180.85,181.12,10655.0,179.873,179.9227,179.6446,179.9128,10655.0
2025-01-29 11:55:00,180.81,180.81,180.34,180.42,3627.0,179.6048,179.6048,179.138,179.2174,3627.0
2025-01-29 12:00:00,180.76,181.25,180.76,181.21,8340.0,179.5552,180.0419,179.5552,180.0022,8340.0
2025-01-29 12:05:00,181.28,181.41,181.03,181.21,23402.0,180.0717,180.2008,179.8234,180.0022,23402.0
2025-01-29 12:10:00,181.08,181.27,181.0,181.1,4819.0,179.873,180.0618,179.7936,179.8929,4819.0
2025-01-29 12:15:00,181.15,181.42,181.12,181.4,3076.0,179.9426,180.2108,179.9128,180.1909,3076.0
2025-01-29 12:20:00,181.41,181.6,181.4,181.55,18540.0,180.2008,180.3896,180.1909,180.3399,18540.0
2025-01-29 12:25:00,181.55,181.62,181.23,181.23,8277.0,180.3399,180.4094,180.022,180.022,8277.0
2025-01-29 12:30:00,181.27,181.53,181.26,181.31,2882.0,180.0618,180.32,180.0518,180.1015,2882.0
2025-01-29 12:35:00,181.3,181.33,181.12,181.13,2979.0,180.0916,180.1214,179.9128,179.9227,2979.0
2025-01-29 12:40:00,181.12,181.2,181.0,181.04,8132.0,179.9128,179.9922,179.7936,179.8333,8132.0
2025-01-29 12:45:00,181.06,181.06,180.68,180.77,7241.0,179.8532,179.8532,179.4757,179.5651,7241.0
2025-01-29 12:50:00,180.77,180.77,180.59,180.59,8577.0,179.5651,179.5651,179.3863,179.3863,8577.0
2025-01-29 12:55:00,180.63,180.68,180.35,180.37,17431.0,179.426,179.4757,179.1479,179.1678,17431.0
2025-01-29 13:00:00,180.61,180.61,178.21,178.56,81043.0,179.4062,179.4062,177.0222,177.3698,81043.0
2025-01-29 13:05:00,178.69,180.05,178.34,180.01,38523.0,177.499,178.8499,177.1513,178.8102,38523.0
2025-01-29 13:10:00,180.09,180.28,179.31,179.94,32571.0,178.8896,179.0784,178.1148,178.7406,32571.0
2025-01-29 13:15:00,179.93,180.15,179.71,179.88,49147.0,178.7307,178.9492,178.5122,178.681,49147.0
2025-01-29 13:20:00,179.88,180.02,179.59,180.02,9149.0,178.681,178.8201,178.393,178.8201,9149.0
2025-01-29 13:25:00,180.02,180.63,180.02,180.63,8254.0,178.8201,179.426,178.8201,179.426,8254.0
2025-01-29 13:30:00,180.77,180.9,180.37,180.45,45486.0,179.5651,179.6942,179.1678,179.2472,45486.0
2025-01-29 13:35:00,180.44,180.57,179.78,179.78,15764.0,179.2373,179.3664,178.5817,178.5817,15764.0
2025-01-29 13:40:00,179.85,180.13,179.85,179.9,3842.0,178.6512,178.9294,178.6512,178.7009,3842.0
2025-01-29 13:45:00,179.93,180.5,179.88,180.42,5922.0,178.7307,179.2969,178.681,179.2174,5922.0
2025-01-29 13:50:00,180.4,180.4,180.03,180.12,28924.0,179.1976,179.1976,178.83,178.9194,28924.0
2025-01-29 13:55:00,180.15,180.19,179.91,179.91,11143.0,178.9492,178.989,178.7108,178.7108,11143.0
2025-01-29 14:00:00,179.85,179.85,178.52,178.65,65770.0,178.6512,178.6512,177.3301,177.4592,65770.0
2025-01-29 14:05:00,178.77,179.31,178.5,178.96,33989.0,177.5784,178.1148,177.3102,177.7672,33989.0
2025-01-29 14:10:00,178.91,178.91,178.18,178.56,27436.0,177.7175,177.7175,176.9924,177.3698,27436.0
2025-01-29 14:15:00,178.54,178.74,177.82,178.21,30672.0,177.35,177.5486,176.6348,177.0222,30672.0
2025-01-29 14:20:00,178.28,178.64,178.1,178.37,19344.0,177.0917,177.4493,176.9129,177.1811,19344.0
2025-01-29 14:25:00,178.37,178.39,177.97,177.97,14615.0,177.1811,177.201,176.7838,176.7838,14615.0
2025-01-29 14:30:00,177.93,179.6,177.85,179.03,28148.0,176.744,178.4029,176.6646,177.8367,28148.0
2025-01-29 14:35:00,179.04,180.0,178.05,179.95,33928.0,177.8466,178.8002,176.8632,178.7506,33928.0
2025-01-29 14:40:00,179.8,181.37,179.8,180.79,54319.0,178.6016,180.1611,178.6016,179.585,54319.0
2025-01-29 14:45:00,180.81,181.48,180.15,180.67,25488.0,179.6048,180.2704,178.9492,179.4658,25488.0
2025-01-29 14:50:00,180.74,181.46,180.32,181.2,31514.0,179.5353,180.2505,179.1181,179.9922,31514.0
2025-01-29 14:55:00,181.11,181.16,180.12,180.61,79385.0,179.9028,179.9525,178.9194,179.4062,79385.0
2025-01-29 15:00:00,180.57,181.0,179.6,179.67,37811.0,179.3664,179.7936,178.4029,178.4724,37811.0
2025-01-29 15:05:00,179.65,180.36,179.43,180.21,19396.0,178.4526,179.1578,178.234,179.0088,19396.0
2025-01-29 15:10:00,180.5,180.86,179.6,180.13,30378.0,179.2969,179.6545,178.4029,178.9294,30378.0
2025-01-29 15:15:00,180.23,180.23,179.0,179.93,16590.0,179.0287,179.0287,177.8069,178.7307,16590.0
2025-01-29 15:20:00,179.96,181.35,179.96,181.25,38069.0,178.7605,180.1412,178.7605,180.0419,38069.0
2025-01-29 15:25:00,181.3,181.87,181.23,181.5,33759.0,180.0916,180.6578,180.022,180.2902,33759.0
2025-01-29 15:30:00,181.75,181.86,181.25,181.38,15107.0,180.5386,180.6478,180.0419,180.171,15107.0
2025-01-29 15:35:00,181.3,181.3,180.09,180.13,36126.0,180.0916,180.0916,178.8896,178.9294,36126.0
2025-01-29 15:40:00,180.3,180.68,180.05,180.38,16489.0,179.0982,179.4757,178.8499,179.1777,16489.0
2025-01-29 15:45:00,180.26,180.41,179.85,180.4,12078.0,179.0585,179.2075,178.6512,179.1976,12078.0
2025-01-29 15:50:00,180.4,180.58,179.2,180.24,34299.0,179.1976,179.3764,178.0056,179.0386,34299.0
2025-01-29 15:55:00,180.35,180.71,179.83,180.14,40206.0,179.1479,179.5055,178.6314,178.9393,40206.0
2025-01-30 09:30:00,182.03,182.35,181.84,181.87,64143.0,180.8167,181.1346,180.628,180.6578,64143.0
2025-01-30 09:35:00,181.87,182.62,181.53,182.53,44686.0,180.6578,181.4028,180.32,181.3134,44686.0
2025-01-30 09:40:00,182.59,182.71,182.05,182.4,54517.0,181.373,181.4922,180.8366,181.1842,54517.0
2025-01-30 09:45:00,182.49,183.71,182.4,183.66,62383.0,181.2736,182.4855,181.1842,182.4358,62383.0
2025-01-30 09:50:00,183.66,183.88,183.08,183.45,42307.0,182.4358,182.6544,181.8597,182.2272,42307.0
2025-01-30 09:55:00,183.41,183.82,182.64,182.87,77104.0,182.1875,182.5948,181.4226,181.6511,77104.0
2025-01-30 10:00:00,182.96,182.96,181.3,181.93,67611.0,181.7405,181.7405,180.0916,180.7174,67611.0
2025-01-30 10:05:00,181.9,182.09,181.48,181.78,28177.0,180.6876,180.8763,180.2704,180.5684,28177.0
2025-01-30 10:10:00,181.79,182.21,181.64,181.87,35262.0,180.5783,180.9955,180.4293,180.6578,35262.0
2025-01-30 10:15:00,181.78,181.86,181.44,181.5,23651.0,180.5684,180.6478,180.2306,180.2902,23651.0
2025-01-30 10:20:00,181.65,182.07,181.48,182.06,13021.0,180.4392,180.8564,180.2704,180.8465,13021.0
2025-01-30 10:25:00,182.0,182.01,180.69,180.82,48800.0,180.7869,180.7968,179.4856,179.6148,48800.0
2025-01-30 10:30:00,180.86,181.13,180.4,181.13,63319.0,179.6545,179.9227,179.1976,179.9227,63319.0
2025-01-30 10:35:00,181.31,181.94,181.31,181.87,24698.0,180.1015,180.7273,180.1015,180.6578,24698.0
2025-01-30 10:40:00,181.86,181.98,181.39,181.39,18712.0,180.6478,180.767,180.181,180.181,18712.0
2025-01-30 10:45:00,181.44,181.73,181.38,181.58,7671.0,180.2306,180.5187,180.171,180.3697,7671.0
2025-01-30 10:50:00,181.5,181.5,180.47,180.49,29381.0,180.2902,180.2902,179.2671,179.287,29381.0
2025-01-30 10:55:00,180.46,180.47,179.8,179.91,32917.0,179.2572,179.2671,178.6016,178.7108,32917.0
2025-01-30 11:00:00,179.75,180.09,179.28,179.98,31312.0,178.5519,178.8896,178.085,178.7804,31312.0
2025-01-30 11:05:00,179.89,180.2,179.71,179.75,16192.0,178.691,178.9989,178.5122,178.5519,16192.0
2025-01-30 11:10:00,179.84,180.05,179.15,179.18,28783.0,178.6413,178.8499,177.9559,177.9857,28783.0
2025-01-30 11:15:00,179.24,179.87,179.24,179.86,9705.0,178.0453,178.6711,178.0453,178.6612,9705.0
2025-01-30 11:20:00,180.01,180.69,179.97,180.66,30136.0,178.8102,179.4856,178.7704,179.4558,30136.0
2025-01-30 11:25:00,180.67,181.13,180.55,181.13,20014.0,179.4658,179.9227,179.3466,179.9227,20014.0
2025-01-30 11:30:00,181.18,181.28,180.79,180.82,9021.0,179.9724,180.0717,179.585,179.6148,9021.0
2025-01-30 11:35:00,180.84,181.3,180.61,181.3,15766.0,179.6346,180.0916,179.4062,180.0916,15766.0
2025-01-30 11:40:00,181.26,181.35,181.17,181.23,7434.0,180.0518,180.1412,179.9624,180.022,7434.0
2025-01-30 11:45:00,181.3,181.46,181.3,181.43,10874.0,180.0916,180.2505,180.0916,180.2207,10874.0
2025-01-30 11:50:00,181.48,182.14,181.48,182.03,23865.0,180.2704,180.926,180.2704,180.8167,23865.0
2025-01-30 11:55:00,182.06,182.39,181.83,182.09,26856.0,180.8465,181.1743,180.618,180.8763,26856.0
2025-01-30 12:00:00,182.12,182.13,181.74,181.93,33830.0,180.9061,180.916,180.5286,180.7174,33830.0
2025-01-30 12:05:00,181.98,182.04,181.6,181.85,22096.0,180.767,180.8266,180.3896,180.6379,22096.0
2025-01-30 12:10:00,181.82,181.87,181.17,181.24,17200.0,180.6081,180.6578,179.9624,180.032,17200.0
2025-01-30 12:15:00,181.2,181.33,180.82,180.93,19893.0,179.9922,180.1214,179.6148,179.724,19893.0
2025-01-30 12:20:00,180.99,181.29,180.91,180.97,9641.0,179.7836,180.0816,179.7042,179.7638,9641.0
2025-01-30 12:25:00,181.05,181.06,180.47,180.6,27585.0,179.8432,179.8532,179.2671,179.3962,27585.0
2025-01-30 12:30:00,180.6,180.89,180.47,180.81,5516.0,179.3962,179.6843,179.2671,179.6048,5516.0
2025-01-30 12:35:00,180.79,180.96,180.67,180.94,16374.0,179.585,179.7538,179.4658,179.734,16374.0
2025-01-30 12:40:00,181.01,181.36,180.81,180.82,14036.0,179.8035,180.1512,179.6048,179.6148,14036.0
2025-01-30 12:45:00,180.76,181.15,180.75,181.02,4735.0,179.5552,179.9426,179.5452,179.8134,4735.0
2025-01-30 12:50:00,181.21,181.41,181.21,181.34,12745.0,180.0022,180.2008,180.0022,180.1313,12745.0
2025-01-30 12:55:00,181.32,181.54,181.23,181.5,22282.0,180.1114,180.33,180.022,180.2902,22282.0
2025-01-30 13:00:00,181.49,181.65,181.37,181.59,15706.0,180.2803,180.4392,180.1611,180.3796,15706.0
2025-01-30 13:05:00,181.53,182.05,181.53,181.97,10532.0,180.32,180.8366,180.32,180.7571,10532.0
2025-01-30 13:10:00,181.9,181.94,181.71,181.91,5572.0,180.6876,180.7273,180.4988,180.6975,5572.0
2025-01-30 13:15:00,181.92,182.02,181.88,181.92,15485.0,180.7074,180.8068,180.6677,180.7074,15485.0
2025-01-30 13:20:00,181.99,182.35,181.98,182.34,15479.0,180.777,181.1346,180.767,181.1246,15479.0
2025-01-30 13:25:00,182.29,182.36,181.82,182.05,20071.0,181.075,181.1445,180.6081,180.8366,20071.0
2025-01-30 13:30:00,182.11,182.61,182.11,182.56,34754.0,180.8962,181.3928,180.8962,181.3432,34754.0
2025-01-30 13:35:00,182.56,183.0,182.52,182.91,15885.0,181.3432,181.7802,181.3034,181.6908,15885.0
2025-01-30 13:40:00,182.91,183.03,182.74,182.74,13084.0,181.6908,181.81,181.522,181.522,13084.0
2025-01-30 13:45:00,182.77,183.0,182.77,182.94,4536.0,181.5518,181.7802,181.5518,181.7206,4536.0
2025-01-30 13:50:00,182.9,182.98,182.8,182.88,23598.0,181.6809,181.7604,181.5816,181.661,23598.0
2025-01-30 13:55:00,182.66,183.03,182.66,183.02,8227.0,181.4425,181.81,181.4425,181.8001,8227.0
2025-01-30 14:00:00,182.93,182.93,182.66,182.67,6288.0,181.7107,181.7107,181.4425,181.4524,6288.0
2025-01-30 14:05:00,182.75,182.91,182.75,182.88,12250.0,181.5319,181.6908,181.5319,181.661,12250.0
2025-01-30 14:10:00,182.94,183.2,182.94,183.15,31799.0,181.7206,181.9789,181.7206,181.9292,31799.0
2025-01-30 14:15:00,183.15,183.17,182.94,183.04,12270.0,181.9292,181.9491,181.7206,181.82,12270.0
2025-01-30 14:20:00,183.04,183.15,182.88,183.01,10826.0,181.82,181.9292,181.661,181.7902,10826.0
2025-01-30 14:25:00,182.98,183.02,182.83,182.92,13484.0,181.7604,181.8001,181.6114,181.7008,13484.0
2025-01-30 14:30:00,182.96,182.96,182.67,182.68,11805.0,181.7405,181.7405,181.4524,181.4624,11805.0
2025-01-30 14:35:00,182.68,182.9,182.66,182.88,6266.0,181.4624,181.6809,181.4425,181.661,6266.0
2025-01-30 14:40:00,182.92,182.92,182.84,182.89,900.0,181.7008,181.7008,181.6213,181.671,900.0
2025-01-30 14:45:00,182.83,183.15,182.83,183.15,14858.0,181.6114,181.9292,181.6114,181.9292,14858.0
2025-01-30 14:50:00,183.16,183.28,183.09,183.28,18253.0,181.9392,182.0584,181.8696,182.0584,18253.0
2025-01-30 14:55:00,183.26,183.63,183.24,183.55,22434.0,182.0385,182.406,182.0186,182.3266,22434.0
2025-01-30 15:00:00,183.63,184.08,183.6,183.98,13845.0,182.406,182.853,182.3762,182.7537,13845.0
2025-01-30 15:05:00,183.97,184.0,183.58,183.87,11520.0,182.7438,182.7736,182.3564,182.6444,11520.0
2025-01-30 15:10:00,183.92,184.02,183.92,183.97,5268.0,182.6941,182.7934,182.6941,182.7438,5268.0
2025-01-30 15:15:00,184.02,184.23,183.89,184.23,18945.0,182.7934,183.002,182.6643,183.002,18945.0
2025-01-30 15:20:00,184.17,184.42,184.17,184.38,12232.0,182.9424,183.1908,182.9424,183.151,12232.0
2025-01-30 15:25:00,184.36,184.4,184.12,184.12,10848.0,183.1312,183.1709,182.8928,182.8928,10848.0
2025-01-30 15:30:00,184.11,184.19,183.88,184.19,12934.0,182.8828,182.9623,182.6544,182.9623,12934.0
2025-01-30 15:35:00,184.15,184.15,181.75,181.81,52020.0,182.9226,182.9226,180.5386,180.5982,52020.0
2025-01-30 15:40:00,181.64,181.96,180.31,180.63,76767.0,180.4293,180.7472,179.1082,179.426,76767.0
2025-01-30 15:45:00,180.48,182.19,180.15,182.12,112061.0,179.277,180.9756,178.9492,180.9061,112061.0
2025-01-30 15:50:00,181.8,182.99,181.57,182.93,47413.0,180.5882,181.7703,180.3598,181.7107,47413.0
2025-01-30 15:55:00,182.99,183.52,182.71,183.05,138561.0,181.7703,182.2968,181.4922,181.8299,138561.0
2025-01-31 09:30:00,185.2,185.54,184.93,185.14,80372.0,183.9656,184.3033,183.6974,183.906,80372.0
2025-01-31 09:35:00,185.15,185.48,184.78,185.36,46924.0,183.9159,184.2437,183.5484,184.1245,46924.0
2025-01-31 09:40:00,185.35,185.6,185.2,185.41,39635.0,184.1146,184.3629,183.9656,184.1742,39635.0
2025-01-31 09:45:00,185.38,185.67,185.2,185.26,18965.0,184.1444,184.4324,183.9656,184.0252,18965.0
2025-01-31 09:50:00,185.21,185.69,185.09,185.61,19108.0,183.9755,184.4523,183.8563,184.3728,19108.0
2025-01-31 09:55:00,185.61,185.72,185.33,185.7,14612.0,184.3728,184.4821,184.0947,184.4622,14612.0
2025-01-31 10:00:00,185.76,186.36,185.66,186.26,63651.0,184.5218,185.1179,184.4225,185.0185,63651.0
2025-01-31 10:05:00,186.26,186.4,185.88,186.18,53407.0,185.0185,185.1576,184.641,184.9391,53407.0
2025-01-31 10:10:00,186.26,186.54,186.1,186.29,43157.0,185.0185,185.2967,184.8596,185.0483,43157.0
2025-01-31 10:15:00,186.32,186.43,186.27,186.36,14823.0,185.0781,185.1874,185.0285,185.1179,14823.0
2025-01-31 10:20:00,186.3,186.51,185.9,186.47,19939.0,185.0583,185.2669,184.6609,185.2271,19939.0
2025-01-31 10:25:00,186.42,186.55,186.37,186.5,12114.0,185.1775,185.3066,185.1278,185.2569,12114.0
2025-01-31 10:30:00,186.46,187.02,186.46,187.0,37130.0,185.2172,185.7735,185.2172,185.7536,37130.0
2025-01-31 10:35:00,186.98,187.0,186.7,186.92,25349.0,185.7337,185.7536,185.4556,185.6741,25349.0
2025-01-31 10:40:00,186.94,186.97,186.5,186.59,17895.0,185.694,185.7238,185.2569,185.3463,17895.0
2025-01-31 10:45:00,186.54,186.97,186.39,186.95,7762.0,185.2967,185.7238,185.1477,185.7039,7762.0
2025-01-31 10:50:00,186.97,187.02,186.72,186.79,12243.0,185.7238,185.7735,185.4755,185.545,12243.0
2025-01-31 10:55:00,186.81,187.1,186.81,186.92,18320.0,185.5649,185.8529,185.5649,185.6741,18320.0
2025-01-31 11:00:00,187.0,187.25,186.98,187.05,19741.0,185.7536,186.0019,185.7337,185.8033,19741.0
2025-01-31 11:05:00,187.07,187.29,187.07,187.27,24891.0,185.8231,186.0417,185.8231,186.0218,24891.0
2025-01-31 11:10:00,187.27,187.38,187.26,187.32,14079.0,186.0218,186.1311,186.0119,186.0715,14079.0
2025-01-31 11:15:00,187.27,187.3,187.01,187.09,9589.0,186.0218,186.0516,185.7635,185.843,9589.0
2025-01-31 11:20:00,187.03,187.04,186.82,186.91,6293.0,185.7834,185.7933,185.5748,185.6642,6293.0
2025-01-31 11:25:00,186.88,186.89,186.59,186.65,22626.0,185.6344,185.6443,185.3463,185.4059,22626.0
2025-01-31 11:30:00,186.56,186.87,186.51,186.71,11883.0,185.3165,185.6245,185.2669,185.4655,11883.0
2025-01-31 11:35:00,186.62,186.75,186.44,186.47,9408.0,185.3761,185.5053,185.1973,185.2271,9408.0
2025-01-31 11:40:00,186.52,186.58,186.22,186.39,6782.0,185.2768,185.3364,184.9788,185.1477,6782.0
2025-01-31 11:45:00,186.42,186.45,186.28,186.45,6467.0,185.1775,185.2073,185.0384,185.2073,6467.0
2025-01-31 11:50:00,186.29,186.51,186.1,186.43,23830.0,185.0483,185.2669,184.8596,185.1874,23830.0
2025-01-31 11:55:00,186.47,186.48,186.33,186.41,7644.0,185.2271,185.2371,185.0881,185.1675,7644.0
2025-01-31 12:00:00,186.47,186.57,186.29,186.29,4148.0,185.2271,185.3265,185.0483,185.0483,4148.0
2025-01-31 12:05:00,186.18,186.32,185.65,186.31,64705.0,184.9391,185.0781,184.4126,185.0682,64705.0
2025-01-31 12:10:00,186.36,186.5,185.87,186.5,21365.0,185.1179,185.2569,184.6311,185.2569,21365.0
2025-01-31 12:15:00,186.39,186.5,186.05,186.48,10803.0,185.1477,185.2569,184.8099,185.2371,10803.0
2025-01-31 12:20:00,186.32,186.87,186.32,186.84,9196.0,185.0781,185.6245,185.0781,185.5947,9196.0
2025-01-31 12:25:00,186.84,187.0,186.78,187.0,13035.0,185.5947,185.7536,185.5351,185.7536,13035.0
2025-01-31 12:30:00,187.02,187.16,186.83,186.89,29042.0,185.7735,185.9125,185.5847,185.6443,29042.0
2025-01-31 12:35:00,186.83,187.0,186.82,186.84,8145.0,185.5847,185.7536,185.5748,185.5947,8145.0
2025-01-31 12:40:00,186.76,186.92,186.69,186.75,6047.0,185.5152,185.6741,185.4457,185.5053,6047.0
2025-01-31 12:45:00,186.77,186.82,186.65,186.74,5347.0,185.5251,185.5748,185.4059,185.4953,5347.0
2025-01-31 12:50:00,186.7,186.97,186.7,186.87,5746.0,185.4556,185.7238,185.4556,185.6245,5746.0
2025-01-31 12:55:00,186.67,186.68,186.47,186.61,10242.0,185.4258,185.4357,185.2271,185.3662,10242.0
2025-01-31 13:00:00,186.62,186.76,186.46,186.68,3310.0,185.3761,185.5152,185.2172,185.4357,3310.0
2025-01-31 13:05:00,186.7,186.82,186.64,186.64,3869.0,185.4556,185.5748,185.396,185.396,3869.0
2025-01-31 13:10:00,186.72,186.72,186.56,186.56,3300.0,185.4755,185.4755,185.3165,185.3165,3300.0
2025-01-31 13:15:00,186.58,186.66,185.25,185.38,53595.0,185.3364,185.4159,184.0152,184.1444,53595.0
2025-01-31 13:20:00,185.25,185.8,184.93,185.35,106981.0,184.0152,184.5616,183.6974,184.1146,106981.0
2025-01-31 13:25:00,185.19,185.22,184.42,184.56,50499.0,183.9556,183.9854,183.1908,183.3298,50499.0
2025-01-31 13:30:00,184.46,184.7,183.06,183.07,100755.0,183.2305,183.4689,181.8398,181.8498,100755.0
2025-01-31 13:35:00,183.03,183.76,182.68,183.62,78901.0,181.81,182.5352,181.4624,182.3961,78901.0
2025-01-31 13:40:00,183.7,184.32,183.2,183.64,65175.0,182.4756,183.0914,181.9789,182.416,65175.0
2025-01-31 13:45:00,183.77,184.2,183.54,183.71,29590.0,182.5451,182.9722,182.3166,182.4855,29590.0
2025-01-31 13:50:00,184.0,184.02,182.87,183.34,45033.0,182.7736,182.7934,181.6511,182.118,45033.0
2025-01-31 13:55:00,183.25,183.63,182.99,183.23,19179.0,182.0286,182.406,181.7703,182.0087,19179.0
2025-01-31 14:00:00,183.25,183.66,182.58,182.91,45397.0,182.0286,182.4358,181.363,181.6908,45397.0
2025-01-31 14:05:00,182.82,182.9,181.35,181.82,85543.0,181.6014,181.6809,180.1412,180.6081,85543.0
2025-01-31 14:10:00,181.87,183.07,181.73,182.74,96457.0,180.6578,181.8498,180.5187,181.522,96457.0
2025-01-31 14:15:00,182.67,183.11,182.05,182.08,85730.0,181.4524,181.8895,180.8366,180.8664,85730.0
2025-01-31 14:20:00,182.07,182.43,181.63,182.43,31734.0,180.8564,181.214,180.4194,181.214,31734.0
2025-01-31 14:25:00,182.44,182.54,182.05,182.47,36357.0,181.224,181.3233,180.8366,181.2538,36357.0
2025-01-31 14:30:00,182.5,182.98,182.4,182.94,21912.0,181.2836,181.7604,181.1842,181.7206,21912.0
2025-01-31 14:35:00,182.91,182.91,181.61,181.69,26441.0,181.6908,181.6908,180.3995,180.479,26441.0
2025-01-31 14:40:00,181.79,181.97,180.74,180.92,53127.0,180.5783,180.7571,179.5353,179.7141,53127.0
2025-01-31 14:45:00,180.86,181.1,180.09,181.0,107961.0,179.6545,179.8929,178.8896,179.7936,107961.0
2025-01-31 14:50:00,181.02,181.61,180.69,181.39,36792.0,179.8134,180.3995,179.4856,180.181,36792.0
2025-01-31 14:55:00,181.47,181.98,181.41,181.67,53614.0,180.2604,180.767,180.2008,180.4591,53614.0
2025-01-31 15:00:00,181.59,181.59,179.82,179.91,61961.0,180.3796,180.3796,178.6214,178.7108,61961.0
2025-01-31 15:05:00,179.98,180.44,179.66,179.73,69220.0,178.7804,179.2373,178.4625,178.532,69220.0
2025-01-31 15:10:00,179.66,180.4,179.66,179.98,27258.0,178.4625,179.1976,178.4625,178.7804,27258.0
2025-01-31 15:15:00,180.14,180.56,179.91,180.28,29916.0,178.9393,179.3565,178.7108,179.0784,29916.0
2025-01-31 15:20:00,180.36,180.36,179.7,180.25,20005.0,179.1578,179.1578,178.5022,179.0486,20005.0
2025-01-31 15:25:00,180.09,180.16,179.56,179.87,21097.0,178.8896,178.9592,178.3632,178.6711,21097.0
2025-01-31 15:30:00,180.21,180.27,179.61,180.06,23021.0,179.0088,179.0684,178.4128,178.8598,23021.0
2025-01-31 15:35:00,180.06,180.22,179.33,179.46,23294.0,178.8598,179.0188,178.1347,178.2638,23294.0
2025-01-31 15:40:00,179.59,180.06,179.26,179.45,29004.0,178.393,178.8598,178.0652,178.2539,29004.0
2025-01-31 15:45:00,179.52,180.91,179.52,180.55,29485.0,178.3234,179.7042,178.3234,179.3466,29485.0
2025-01-31 15:50:00,180.71,181.23,179.7,180.1,86906.0,179.5055,180.022,178.5022,178.8996,86906.0
2025-01-31 15:55:00,180.06,180.48,179.85,179.91,106114.0,178.8598,179.277,178.6512,178.7108,106114.0
2025-02-03 09:30:00,171.6,172.92,170.92,172.37,290834.0,170.4562,171.7674,169.7808,171.2211,290834.0
2025-02-03 09:35:00,172.37,173.15,171.83,173.1,83293.0,171.2211,171.9959,170.6847,171.9462,83293.0
2025-02-03 09:40:00,173.1,173.1,172.17,172.29,67577.0,171.9462,171.9462,171.0224,171.1416,67577.0
2025-02-03 09:45:00,172.29,172.31,171.4,171.67,51776.0,171.1416,171.1615,170.2576,170.5258,51776.0
2025-02-03 09:50:00,171.67,171.96,170.62,171.04,90619.0,170.5258,170.8138,169.4828,169.9,90619.0
2025-02-03 09:55:00,171.08,171.8,170.74,171.05,59042.0,169.9397,170.6549,169.602,169.9099,59042.0
2025-02-03 10:00:00,171.0,171.23,170.31,170.53,53983.0,169.8602,170.0887,169.1748,169.3934,53983.0
2025-02-03 10:05:00,170.5,171.29,170.39,171.13,34053.0,169.3636,170.1483,169.2543,169.9894,34053.0
2025-02-03 10:10:00,171.03,171.03,170.11,170.18,48396.0,169.89,169.89,168.9762,169.0457,48396.0
2025-02-03 10:15:00,170.26,170.26,169.74,169.74,47173.0,169.1252,169.1252,168.6086,168.6086,47173.0
2025-02-03 10:20:00,169.77,174.17,169.7,173.85,228053.0,168.6384,173.0091,168.5689,172.6912,228053.0
2025-02-03 10:25:00,173.93,175.11,173.14,174.91,163850.0,172.7707,173.9428,171.986,173.7442,163850.0
2025-02-03 10:30:00,174.98,175.54,174.36,175.2,81849.0,173.8137,174.37,173.1978,174.0322,81849.0
2025-02-03 10:35:00,175.28,175.82,174.5,175.32,86394.0,174.1117,174.6481,173.3369,174.1514,86394.0
2025-02-03 10:40:00,175.14,176.95,174.9,176.49,93703.0,173.9726,175.7706,173.7342,175.3136,93703.0
2025-02-03 10:45:00,176.49,176.63,175.48,175.93,99751.0,175.3136,175.4527,174.3104,174.7574,99751.0
2025-02-03 10:50:00,175.91,176.67,175.79,176.0,34061.0,174.7375,175.4924,174.6183,174.8269,34061.0
2025-02-03 10:55:00,175.87,176.75,175.79,176.34,40274.0,174.6978,175.5719,174.6183,175.1646,40274.0
2025-02-03 11:00:00,176.24,177.05,175.45,176.14,68375.0,175.0653,175.8699,174.2806,174.966,68375.0
2025-02-03 11:05:00,176.05,176.39,174.42,176.02,53428.0,174.8766,175.2143,173.2574,174.8468,53428.0
2025-02-03 11:10:00,176.38,176.78,176.22,176.53,18233.0,175.2044,175.6017,175.0454,175.3534,18233.0
2025-02-03 11:15:00,176.61,177.1,176.37,176.96,35574.0,175.4328,175.9196,175.1944,175.7805,35574.0
2025-02-03 11:20:00,177.13,177.57,176.88,176.93,28748.0,175.9494,176.3864,175.701,175.7507,28748.0
2025-02-03 11:25:00,176.95,177.14,176.04,176.2,25020.0,175.7706,175.9593,174.8666,175.0256,25020.0
2025-02-03 11:30:00,176.27,176.95,175.76,176.82,23024.0,175.0951,175.7706,174.5885,175.6414,23024.0
2025-02-03 11:35:00,176.89,177.08,176.69,177.03,6456.0,175.711,175.8997,175.5123,175.85,6456.0
2025-02-03 11:40:00,177.1,177.24,176.37,177.0,20045.0,175.9196,176.0586,175.1944,175.8202,20045.0
2025-02-03 11:45:00,177.09,177.29,176.48,176.49,16538.0,175.9096,176.1083,175.3037,175.3136,16538.0
2025-02-03 11:50:00,176.65,177.3,176.65,177.0,14355.0,175.4726,176.1182,175.4726,175.8202,14355.0
2025-02-03 11:55:00,176.82,176.83,175.52,175.81,44869.0,175.6414,175.6514,174.3501,174.6382,44869.0
2025-02-03 12:00:00,175.73,176.07,175.39,175.67,24766.0,174.5587,174.8964,174.221,174.4991,24766.0
2025-02-03 12:05:00,175.75,176.0,175.26,175.94,27342.0,174.5786,174.8269,174.0918,174.7673,27342.0
2025-02-03 12:10:00,176.0,176.0,175.25,175.71,8768.0,174.8269,174.8269,174.0819,174.5388,8768.0
2025-02-03 12:15:00,175.58,175.86,175.45,175.78,3837.0,174.4097,174.6878,174.2806,174.6084,3837.0
2025-02-03 12:20:00,175.96,176.86,175.96,176.8,15521.0,174.7872,175.6812,174.7872,175.6216,15521.0
2025-02-03 12:25:00,176.86,177.03,175.9,175.9,9468.0,175.6812,175.85,174.7276,174.7276,9468.0
2025-02-03 12:30:00,175.77,175.9,175.4,175.4,14774.0,174.5984,174.7276,174.2309,174.2309,14774.0
2025-02-03 12:35:00,175.36,175.6,174.96,175.29,18906.0,174.1912,174.4296,173.7938,174.1216,18906.0
2025-02-03 12:40:00,175.15,175.34,174.94,175.17,7557.0,173.9826,174.1713,173.774,174.0024,7557.0
2025-02-03 12:45:00,175.13,175.51,175.0,175.4,14776.0,173.9627,174.3402,173.8336,174.2309,14776.0
2025-02-03 12:50:00,175.5,176.47,175.42,176.3,18092.0,174.3302,175.2938,174.2508,175.1249,18092.0
2025-02-03 12:55:00,176.16,176.17,174.57,176.09,77545.0,174.9858,174.9958,173.4064,174.9163,77545.0
2025-02-03 13:00:00,175.78,176.09,174.7,175.8,19615.0,174.6084,174.9163,173.5356,174.6282,19615.0
2025-02-03 13:05:00,175.71,176.2,175.1,175.41,9427.0,174.5388,175.0256,173.9329,174.2408,9427.0
2025-02-03 13:10:00,175.09,176.29,175.05,176.16,10536.0,173.923,175.115,173.8832,174.9858,10536.0
2025-02-03 13:15:00,176.2,176.38,175.85,175.89,4737.0,175.0256,175.2044,174.6779,174.7176,4737.0
2025-02-03 13:20:00,175.86,176.16,175.86,175.99,4209.0,174.6878,174.9858,174.6878,174.817,4209.0
2025-02-03 13:25:00,176.14,176.66,176.07,176.07,16218.0,174.966,175.4825,174.8964,174.8964,16218.0
2025-02-03 13:30:00,176.36,176.81,176.19,176.78,6919.0,175.1845,175.6315,175.0156,175.6017,6919.0
2025-02-03 13:35:00,176.85,176.9,176.4,176.43,7863.0,175.6712,175.7209,175.2242,175.254,7863.0
2025-02-03 13:40:00,176.55,176.69,175.88,176.29,6152.0,175.3732,175.5123,174.7077,175.115,6152.0
2025-02-03 13:45:00,176.34,176.99,176.34,176.99,3830.0,175.1646,175.8103,175.1646,175.8103,3830.0
2025-02-03 13:50:00,176.88,177.19,176.88,177.03,14538.0,175.701,176.009,175.701,175.85,14538.0
2025-02-03 13:55:00,177.18,177.3,177.06,177.21,12542.0,175.999,176.1182,175.8798,176.0288,12542.0
2025-02-03 14:00:00,177.1,177.44,176.96,177.2,16660.0,175.9196,176.2573,175.7805,176.0189,16660.0
2025-02-03 14:05:00,177.1,177.48,176.91,177.37,26803.0,175.9196,176.297,175.7308,176.1878,26803.0
2025-02-03 14:10:00,177.45,177.97,177.43,177.85,19167.0,176.2672,176.7838,176.2474,176.6646,19167.0
2025-02-03 14:15:00,177.99,178.21,177.99,178.12,24062.0,176.8036,177.0222,176.8036,176.9328,24062.0
2025-02-03 14:20:00,178.07,178.19,177.88,178.19,11005.0,176.8831,177.0023,176.6944,177.0023,11005.0
2025-02-03 14:25:00,178.12,178.16,177.75,177.75,17961.0,176.9328,176.9725,176.5652,176.5652,17961.0
2025-02-03 14:30:00,177.76,178.08,177.67,177.96,19469.0,176.5752,176.893,176.4858,176.7738,19469.0
2025-02-03 14:35:00,177.95,177.95,177.54,177.77,13894.0,176.7639,176.7639,176.3566,176.5851,13894.0
2025-02-03 14:40:00,177.72,178.19,177.68,178.19,10069.0,176.5354,177.0023,176.4957,177.0023,10069.0
2025-02-03 14:45:00,178.2,178.4,178.08,178.3,15761.0,177.0122,177.2109,176.893,177.1116,15761.0
2025-02-03 14:50:00,178.28,178.46,178.15,178.15,9170.0,177.0917,177.2705,176.9626,176.9626,9170.0
2025-02-03 14:55:00,178.13,178.23,177.7,177.93,15608.0,176.9427,177.042,176.5156,176.744,15608.0
2025-02-03 15:00:00,177.96,178.21,177.79,178.11,5541.0,176.7738,177.0222,176.605,176.9228,5541.0
2025-02-03 15:05:00,178.03,178.06,177.55,177.62,20457.0,176.8434,176.8732,176.3666,176.4361,20457.0
2025-02-03 15:10:00,177.62,177.71,177.27,177.28,21479.0,176.4361,176.5255,176.0884,176.0984,21479.0
2025-02-03 15:15:00,177.35,177.73,177.29,177.71,16177.0,176.1679,176.5454,176.1083,176.5255,16177.0
2025-02-03 15:20:00,177.69,177.82,177.49,177.67,5554.0,176.5056,176.6348,176.307,176.4858,5554.0
2025-02-03 15:25:00,177.53,177.53,176.76,176.87,13948.0,176.3467,176.3467,175.5818,175.6911,13948.0
2025-02-03 15:30:00,176.86,177.15,176.51,176.99,14523.0,175.6812,175.9692,175.3335,175.8103,14523.0
2025-02-03 15:35:00,177.0,177.34,176.73,176.95,16918.0,175.8202,176.158,175.552,175.7706,16918.0
2025-02-03 15:40:00,176.97,177.18,176.55,176.64,13128.0,175.7904,175.999,175.3732,175.4626,13128.0
2025-02-03 15:45:00,176.67,176.87,176.38,176.8,17398.0,175.4924,175.6911,175.2044,175.6216,17398.0
2025-02-03 15:50:00,176.83,177.02,176.57,176.59,46456.0,175.6514,175.8401,175.3931,175.413,46456.0
2025-02-03 15:55:00,176.5,176.52,175.89,176.11,78555.0,175.3236,175.3434,174.7176,174.9362,78555.0
2025-02-04 09:30:00,176.21,176.52,175.72,176.38,100745.0,175.0355,175.3434,174.5488,175.2044,100745.0
2025-02-04 09:35:00,176.34,176.84,176.22,176.63,42118.0,175.1646,175.6613,175.0454,175.4527,42118.0
2025-02-04 09:40:00,176.55,176.8,176.18,176.55,19573.0,175.3732,175.6216,175.0057,175.3732,19573.0
2025-02-04 09:45:00,176.62,176.7,176.37,176.37,6342.0,175.4428,175.5222,175.1944,175.1944,6342.0
2025-02-04 09:50:00,176.63,177.23,176.52,177.23,39800.0,175.4527,176.0487,175.3434,176.0487,39800.0
2025-02-04 09:55:00,177.21,177.41,176.93,177.17,52436.0,176.0288,176.2275,175.7507,175.9891,52436.0
2025-02-04 10:00:00,177.29,178.0,177.29,177.94,59153.0,176.1083,176.8136,176.1083,176.754,59153.0
2025-02-04 10:05:00,177.91,178.73,177.8,178.62,29469.0,176.7242,177.5387,176.6149,177.4294,29469.0
2025-02-04 10:10:00,178.69,178.89,178.4,178.51,35214.0,177.499,177.6976,177.2109,177.3202,35214.0
2025-02-04 10:15:00,178.62,179.1,178.49,179.07,25454.0,177.4294,177.9062,177.3003,177.8764,25454.0
2025-02-04 10:20:00,178.99,179.04,178.51,178.7,25883.0,177.797,177.8466,177.3202,177.5089,25883.0
2025-02-04 10:25:00,178.8,178.87,178.58,178.59,11819.0,177.6082,177.6778,177.3897,177.3996,11819.0
2025-02-04 10:30:00,178.52,178.94,178.23,178.74,19664.0,177.3301,177.7473,177.042,177.5486,19664.0
2025-02-04 10:35:00,178.78,179.13,178.53,179.0,20280.0,177.5884,177.936,177.34,177.8069,20280.0
2025-02-04 10:40:00,178.97,179.22,178.97,179.05,9672.0,177.7771,178.0254,177.7771,177.8566,9672.0
2025-02-04 10:45:00,179.0,179.0,178.55,178.9,12731.0,177.8069,177.8069,177.3599,177.7076,12731.0
2025-02-04 10:50:00,178.78,178.93,178.46,178.88,17866.0,177.5884,177.7374,177.2705,177.6877,17866.0
2025-02-04 10:55:00,178.91,178.93,178.32,178.45,8531.0,177.7175,177.7374,177.1314,177.2606,8531.0
2025-02-04 11:00:00,178.49,179.18,178.47,179.13,13852.0,177.3003,177.9857,177.2804,177.936,13852.0
2025-02-04 11:05:00,179.19,179.4,179.07,179.2,12264.0,177.9956,178.2042,177.8764,178.0056,12264.0
2025-02-04 11:10:00,179.31,179.36,179.18,179.26,7329.0,178.1148,178.1645,177.9857,178.0652,7329.0
2025-02-04 11:15:00,179.3,179.46,179.3,179.32,8009.0,178.1049,178.2638,178.1049,178.1248,8009.0
2025-02-04 11:20:00,179.25,179.53,179.2,179.36,15963.0,178.0552,178.3334,178.0056,178.1645,15963.0
2025-02-04 11:25:00,179.37,179.88,179.31,179.88,19103.0,178.1744,178.681,178.1148,178.681,19103.0
2025-02-04 11:30:00,179.86,179.94,179.54,179.63,41546.0,178.6612,178.7406,178.3433,178.4327,41546.0
2025-02-04 11:35:00,179.67,179.88,179.59,179.87,9688.0,178.4724,178.681,178.393,178.6711,9688.0
2025-02-04 11:40:00,179.84,179.92,179.31,179.45,31447.0,178.6413,178.7208,178.1148,178.2539,31447.0
2025-02-04 11:45:00,179.53,179.53,179.05,179.08,23103.0,178.3334,178.3334,177.8566,177.8864,23103.0
2025-02-04 11:50:00,179.03,179.31,178.85,179.3,24619.0,177.8367,178.1148,177.6579,178.1049,24619.0
2025-02-04 11:55:00,179.2,179.39,178.95,179.32,20051.0,178.0056,178.1943,177.7572,178.1248,20051.0
2025-02-04 12:00:00,179.35,179.53,179.3,179.51,5179.0,178.1546,178.3334,178.1049,178.3135,5179.0
2025-02-04 12:05:00,179.47,179.54,179.25,179.26,16084.0,178.2738,178.3433,178.0552,178.0652,16084.0
2025-02-04 12:10:00,179.27,179.54,179.25,179.54,4885.0,178.0751,178.3433,178.0552,178.3433,4885.0
2025-02-04 12:15:00,179.5,179.55,178.4,178.56,69711.0,178.3036,178.3532,177.2109,177.3698,69711.0
2025-02-04 12:20:00,178.61,178.74,178.17,178.65,17011.0,177.4195,177.5486,176.9824,177.4592,17011.0
2025-02-04 12:25:00,178.64,178.65,177.83,177.84,15891.0,177.4493,177.4592,176.6447,176.6546,15891.0
2025-02-04 12:30:00,177.85,178.1,177.68,177.92,5487.0,176.6646,176.9129,176.4957,176.7341,5487.0
2025-02-04 12:35:00,178.0,178.47,178.0,178.22,19416.0,176.8136,177.2804,176.8136,177.0321,19416.0
2025-02-04 12:40:00,178.3,178.58,178.11,178.5,11185.0,177.1116,177.3897,176.9228,177.3102,11185.0
2025-02-04 12:45:00,178.49,178.5,178.22,178.27,3505.0,177.3003,177.3102,177.0321,177.0818,3505.0
2025-02-04 12:50:00,178.43,178.68,178.43,178.54,17017.0,177.2407,177.489,177.2407,177.35,17017.0
2025-02-04 12:55:00,178.52,179.0,178.52,178.98,11916.0,177.3301,177.8069,177.3301,177.787,11916.0
2025-02-04 13:00:00,179.05,179.05,178.48,178.49,10850.0,177.8566,177.8566,177.2904,177.3003,10850.0
2025-02-04 13:05:00,178.41,178.48,178.25,178.47,7058.0,177.2208,177.2904,177.0619,177.2804,7058.0
2025-02-04 13:10:00,178.48,178.84,178.46,178.75,8576.0,177.2904,177.648,177.2705,177.5586,8576.0
2025-02-04 13:15:00,178.78,178.94,178.77,178.89,6908.0,177.5884,177.7473,177.5784,177.6976,6908.0
2025-02-04 13:20:00,178.85,179.13,178.71,179.11,11169.0,177.6579,177.936,177.5188,177.9162,11169.0
2025-02-04 13:25:00,179.19,179.19,179.04,179.13,8869.0,177.9956,177.9956,177.8466,177.936,8869.0
2025-02-04 13:30:00,179.1,179.2,179.06,179.17,5716.0,177.9062,178.0056,177.8665,177.9758,5716.0
2025-02-04 13:35:00,179.18,179.18,178.85,178.9,11342.0,177.9857,177.9857,177.6579,177.7076,11342.0
2025-02-04 13:40:00,178.96,179.02,178.93,178.93,6130.0,177.7672,177.8268,177.7374,177.7374,6130.0
2025-02-04 13:45:00,179.03,179.06,179.02,179.06,575.0,177.8367,177.8665,177.8268,177.8665,575.0
2025-02-04 13:50:00,179.15,179.2,178.97,179.0,1378.0,177.9559,178.0056,177.7771,177.8069,1378.0
2025-02-04 13:55:00,179.06,179.07,178.78,178.78,2713.0,177.8665,177.8764,177.5884,177.5884,2713.0
2025-02-04 14:00:00,178.69,179.22,178.67,179.2,13727.0,177.499,178.0254,177.4791,178.0056,13727.0
2025-02-04 14:05:00,179.14,179.5,179.14,179.48,12694.0,177.946,178.3036,177.946,178.2837,12694.0
2025-02-04 14:10:00,179.5,179.67,179.49,179.6,9195.0,178.3036,178.4724,178.2936,178.4029,9195.0
2025-02-04 14:15:00,179.66,179.75,179.6,179.73,6139.0,178.4625,178.5519,178.4029,178.532,6139.0
2025-02-04 14:20:00,179.75,179.99,179.64,179.73,16581.0,178.5519,178.7903,178.4426,178.532,16581.0
2025-02-04 14:25:00,179.76,179.8,179.66,179.76,4999.0,178.5618,178.6016,178.4625,178.5618,4999.0
2025-02-04 14:30:00,179.75,180.03,179.75,179.9,18679.0,178.5519,178.83,178.5519,178.7009,18679.0
2025-02-04 14:35:00,179.93,180.14,179.86,179.87,11224.0,178.7307,178.9393,178.6612,178.6711,11224.0
2025-02-04 14:40:00,179.94,179.99,179.76,179.87,6917.0,178.7406,178.7903,178.5618,178.6711,6917.0
2025-02-04 14:45:00,179.88,179.89,179.63,179.7,5994.0,178.681,178.691,178.4327,178.5022,5994.0
2025-02-04 14:50:00,179.7,179.79,179.55,179.77,5137.0,178.5022,178.5916,178.3532,178.5718,5137.0
2025-02-04 14:55:00,179.77,179.85,178.93,179.47,36124.0,178.5718,178.6512,177.7374,178.2738,36124.0
2025-02-04 15:00:00,179.43,179.49,179.19,179.43,5003.0,178.234,178.2936,177.9956,178.234,5003.0
2025-02-04 15:05:00,179.34,179.62,179.34,179.58,6369.0,178.1446,178.4228,178.1446,178.383,6369.0
2025-02-04 15:10:00,179.66,179.77,179.6,179.73,10933.0,178.4625,178.5718,178.4029,178.532,10933.0
2025-02-04 15:15:00,179.69,179.77,179.44,179.58,10209.0,178.4923,178.5718,178.244,178.383,10209.0
2025-02-04 15:20:00,179.57,179.57,179.2,179.2,7648.0,178.3731,178.3731,178.0056,178.0056,7648.0
2025-02-04 15:25:00,179.3,179.37,179.02,179.13,6203.0,178.1049,178.1744,177.8268,177.936,6203.0
2025-02-04 15:30:00,179.02,179.4,178.99,179.28,10041.0,177.8268,178.2042,177.797,178.085,10041.0
2025-02-04 15:35:00,179.19,179.71,179.19,179.71,10321.0,177.9956,178.5122,177.9956,178.5122,10321.0
2025-02-04 15:40:00,179.7,179.77,179.52,179.52,8338.0,178.5022,178.5718,178.3234,178.3234,8338.0
2025-02-04 15:45:00,179.5,179.55,179.32,179.46,4025.0,178.3036,178.3532,178.1248,178.2638,4025.0
2025-02-04 15:50:00,179.39,179.86,179.33,179.86,43759.0,178.1943,178.6612,178.1347,178.6612,43759.0
2025-02-04 15:55:00,179.86,180.09,179.55,179.64,71240.0,178.6612,178.8896,178.3532,178.4426,71240.0
2025-02-05 09:30:00,178.66,178.7,178.24,178.46,78237.0,177.4692,177.5089,177.052,177.2705,78237.0
2025-02-05 09:35:00,178.42,179.02,178.42,178.91,81873.0,177.2308,177.8268,177.2308,177.7175,81873.0
2025-02-05 09:40:00,178.9,179.01,178.73,178.82,14908.0,177.7076,177.8168,177.5387,177.6281,14908.0
2025-02-05 09:45:00,178.91,179.0,178.63,178.69,14321.0,177.7175,177.8069,177.4394,177.499,14321.0
2025-02-05 09:50:00,178.61,178.78,178.11,178.22,12026.0,177.4195,177.5884,176.9228,177.0321,12026.0
2025-02-05 09:55:00,178.16,178.24,177.62,178.1,29247.0,176.9725,177.052,176.4361,176.9129,29247.0
2025-02-05 10:00:00,178.49,179.0,176.83,176.97,118420.0,177.3003,177.8069,175.6514,175.7904,118420.0
2025-02-05 10:05:00,176.84,177.46,176.84,177.32,37131.0,175.6613,176.2772,175.6613,176.1381,37131.0
2025-02-05 10:10:00,177.58,178.0,177.17,178.0,42485.0,176.3964,176.8136,175.9891,176.8136,42485.0
2025-02-05 10:15:00,177.95,178.08,177.37,177.75,61365.0,176.7639,176.893,176.1878,176.5652,61365.0
2025-02-05 10:20:00,177.67,178.26,177.49,178.2,56536.0,176.4858,177.0718,176.307,177.0122,56536.0
2025-02-05 10:25:00,178.22,178.53,178.21,178.51,19728.0,177.0321,177.34,177.0222,177.3202,19728.0
2025-02-05 10:30:00,178.59,178.62,177.84,178.49,19742.0,177.3996,177.4294,176.6546,177.3003,19742.0
2025-02-05 10:35:00,178.46,178.84,178.46,178.83,13711.0,177.2705,177.648,177.2705,177.638,13711.0
2025-02-05 10:40:00,178.83,178.93,178.6,178.7,17972.0,177.638,177.7374,177.4096,177.5089,17972.0
2025-02-05 10:45:00,178.73,178.83,178.32,178.43,14869.0,177.5387,177.638,177.1314,177.2407,14869.0
2025-02-05 10:50:00,178.45,178.63,178.24,178.57,11047.0,177.2606,177.4394,177.052,177.3798,11047.0
2025-02-05 10:55:00,178.77,178.87,178.49,178.61,60180.0,177.5784,177.6778,177.3003,177.4195,60180.0
2025-02-05 11:00:00,178.59,178.77,178.36,178.77,7134.0,177.3996,177.5784,177.1712,177.5784,7134.0
2025-02-05 11:05:00,178.74,179.29,178.74,179.21,14855.0,177.5486,178.095,177.5486,178.0155,14855.0
2025-02-05 11:10:00,179.18,179.31,178.8,178.93,14559.0,177.9857,178.1148,177.6082,177.7374,14559.0
2025-02-05 11:15:00,179.0,179.0,178.28,178.39,18647.0,177.8069,177.8069,177.0917,177.201,18647.0
2025-02-05 11:20:00,178.32,178.45,178.15,178.45,14176.0,177.1314,177.2606,176.9626,177.2606,14176.0
2025-02-05 11:25:00,178.5,179.16,178.37,179.13,11684.0,177.3102,177.9658,177.1811,177.936,11684.0
2025-02-05 11:30:00,179.2,179.33,179.07,179.32,11080.0,178.0056,178.1347,177.8764,178.1248,11080.0
2025-02-05 11:35:00,179.37,179.57,179.31,179.46,28228.0,178.1744,178.3731,178.1148,178.2638,28228.0
2025-02-05 11:40:00,179.54,179.72,179.29,179.67,31679.0,178.3433,178.5221,178.095,178.4724,31679.0
2025-02-05 11:45:00,179.7,180.05,179.64,179.96,49542.0,178.5022,178.8499,178.4426,178.7605,49542.0
2025-02-05 11:50:00,180.06,180.62,180.04,180.46,22251.0,178.8598,179.4161,178.84,179.2572,22251.0
2025-02-05 11:55:00,180.4,180.51,180.17,180.42,17324.0,179.1976,179.3068,178.9691,179.2174,17324.0
2025-02-05 12:00:00,180.51,180.75,180.46,180.69,16431.0,179.3068,179.5452,179.2572,179.4856,16431.0
2025-02-05 12:05:00,180.62,180.84,180.59,180.77,10096.0,179.4161,179.6346,179.3863,179.5651,10096.0
2025-02-05 12:10:00,180.71,180.8,180.57,180.7,12381.0,179.5055,179.5949,179.3664,179.4956,12381.0
2025-02-05 12:15:00,180.6,180.61,180.42,180.5,9833.0,179.3962,179.4062,179.2174,179.2969,9833.0
2025-02-05 12:20:00,180.51,180.51,180.11,180.39,24297.0,179.3068,179.3068,178.9095,179.1876,24297.0
2025-02-05 12:25:00,180.34,180.48,180.28,180.28,15502.0,179.138,179.277,179.0784,179.0784,15502.0
2025-02-05 12:30:00,180.33,180.45,180.24,180.26,8861.0,179.128,179.2472,179.0386,179.0585,8861.0
2025-02-05 12:35:00,180.32,180.5,180.17,180.23,9247.0,179.1181,179.2969,178.9691,179.0287,9247.0
2025-02-05 12:40:00,180.35,180.35,180.21,180.33,7769.0,179.1479,179.1479,179.0088,179.128,7769.0
2025-02-05 12:45:00,180.36,180.58,180.35,180.57,2671.0,179.1578,179.3764,179.1479,179.3664,2671.0
2025-02-05 12:50:00,180.5,180.57,180.12,180.5,9720.0,179.2969,179.3664,178.9194,179.2969,9720.0
2025-02-05 12:55:00,180.53,180.53,180.37,180.42,10606.0,179.3267,179.3267,179.1678,179.2174,10606.0
2025-02-05 13:00:00,180.5,180.64,180.48,180.55,5063.0,179.2969,179.436,179.277,179.3466,5063.0
2025-02-05 13:05:00,180.56,180.59,180.36,180.42,5584.0,179.3565,179.3863,179.1578,179.2174,5584.0
2025-02-05 13:10:00,180.4,180.5,180.25,180.5,5920.0,179.1976,179.2969,179.0486,179.2969,5920.0
2025-02-05 13:15:00,180.55,180.6,180.47,180.58,2481.0,179.3466,179.3962,179.2671,179.3764,2481.0
2025-02-05 13:20:00,180.6,180.6,180.42,180.47,8800.0,179.3962,179.3962,179.2174,179.2671,8800.0
2025-02-05 13:25:00,180.35,180.35,180.02,180.3,6714.0,179.1479,179.1479,178.8201,179.0982,6714.0
2025-02-05 13:30:00,180.22,180.57,180.22,180.57,4149.0,179.0188,179.3664,179.0188,179.3664,4149.0
2025-02-05 13:35:00,180.57,180.93,180.55,180.86,14749.0,179.3664,179.724,179.3466,179.6545,14749.0
2025-02-05 13:40:00,180.84,181.09,180.77,180.77,14038.0,179.6346,179.883,179.5651,179.5651,14038.0
2025-02-05 13:45:00,180.75,180.86,180.75,180.86,3019.0,179.5452,179.6545,179.5452,179.6545,3019.0
2025-02-05 13:50:00,180.84,180.88,180.52,180.59,6922.0,179.6346,179.6744,179.3168,179.3863,6922.0
2025-02-05 13:55:00,180.57,180.74,180.48,180.71,7683.0,179.3664,179.5353,179.277,179.5055,7683.0
2025-02-05 14:00:00,180.72,180.93,180.66,180.86,4784.0,179.5154,179.724,179.4558,179.6545,4784.0
2025-02-05 14:05:00,180.84,181.27,180.82,181.22,13088.0,179.6346,180.0618,179.6148,180.0121,13088.0
2025-02-05 14:10:00,181.23,181.3,181.06,181.19,11069.0,180.022,180.0916,179.8532,179.9823,11069.0
2025-02-05 14:15:00,181.08,181.17,181.07,181.09,2475.0,179.873,179.9624,179.8631,179.883,2475.0
2025-02-05 14:20:00,181.11,181.17,181.01,181.15,3926.0,179.9028,179.9624,179.8035,179.9426,3926.0
2025-02-05 14:25:00,181.16,181.16,180.96,180.99,4831.0,179.9525,179.9525,179.7538,179.7836,4831.0
2025-02-05 14:30:00,180.9,181.04,180.85,180.91,8500.0,179.6942,179.8333,179.6446,179.7042,8500.0
2025-02-05 14:35:00,180.84,181.05,180.84,181.02,3497.0,179.6346,179.8432,179.6346,179.8134,3497.0
2025-02-05 14:40:00,180.99,181.1,180.86,180.96,4393.0,179.7836,179.8929,179.6545,179.7538,4393.0
2025-02-05 14:45:00,180.8,180.9,180.76,180.9,3503.0,179.5949,179.6942,179.5552,179.6942,3503.0
2025-02-05 14:50:00,180.91,180.91,180.64,180.71,2764.0,179.7042,179.7042,179.436,179.5055,2764.0
2025-02-05 14:55:00,180.7,180.83,180.68,180.77,4078.0,179.4956,179.6247,179.4757,179.5651,4078.0
2025-02-05 15:00:00,180.8,181.07,180.8,180.97,9198.0,179.5949,179.8631,179.5949,179.7638,9198.0
2025-02-05 15:05:00,180.95,181.07,180.78,181.05,11483.0,179.7439,179.8631,179.575,179.8432,11483.0
2025-02-05 15:10:00,181.05,181.1,181.03,181.06,6168.0,179.8432,179.8929,179.8234,179.8532,6168.0
2025-02-05 15:15:00,181.14,181.37,181.13,181.37,5123.0,179.9326,180.1611,179.9227,180.1611,5123.0
2025-02-05 15:20:00,181.35,181.6,181.32,181.6,29733.0,180.1412,180.3896,180.1114,180.3896,29733.0
2025-02-05 15:25:00,181.55,181.55,181.35,181.5,6918.0,180.3399,180.3399,180.1412,180.2902,6918.0
2025-02-05 15:30:00,181.4,181.49,181.27,181.31,10888.0,180.1909,180.2803,180.0618,180.1015,10888.0
2025-02-05 15:35:00,181.32,181.32,181.13,181.17,3657.0,180.1114,180.1114,179.9227,179.9624,3657.0
2025-02-05 15:40:00,181.1,181.15,180.69,180.74,32441.0,179.8929,179.9426,179.4856,179.5353,32441.0
2025-02-05 15:45:00,180.77,181.0,180.72,180.77,21333.0,179.5651,179.7936,179.5154,179.5651,21333.0
2025-02-05 15:50:00,180.78,181.22,180.71,181.16,45920.0,179.575,180.0121,179.5055,179.9525,45920.0
2025-02-05 15:55:00,181.19,181.96,181.18,181.76,89196.0,179.9823,180.7472,179.9724,180.5485,89196.0
2025-02-06 09:30:00,183.34,183.42,182.83,183.0,69854.0,182.118,182.1974,181.6114,181.7802,69854.0
2025-02-06 09:35:00,182.98,183.05,182.57,182.69,25293.0,181.7604,181.8299,181.3531,181.4723,25293.0
2025-02-06 09:40:00,182.65,183.03,182.64,183.03,20061.0,181.4326,181.81,181.4226,181.81,20061.0
2025-02-06 09:45:00,183.05,183.41,183.03,183.06,22295.0,181.8299,182.1875,181.81,181.8398,22295.0
2025-02-06 09:50:00,183.07,183.19,182.9,182.96,11446.0,181.8498,181.969,181.6809,181.7405,11446.0
2025-02-06 09:55:00,182.92,182.92,182.45,182.72,68530.0,181.7008,181.7008,181.2339,181.5021,68530.0
2025-02-06 10:00:00,182.67,182.73,182.46,182.52,11013.0,181.4524,181.512,181.2438,181.3034,11013.0
2025-02-06 10:05:00,182.49,183.03,182.43,182.97,65190.0,181.2736,181.81,181.214,181.7504,65190.0
2025-02-06 10:10:00,182.94,183.18,182.87,183.14,14862.0,181.7206,181.959,181.6511,181.9193,14862.0
2025-02-06 10:15:00,183.16,183.3,183.06,183.07,24660.0,181.9392,182.0782,181.8398,181.8498,24660.0
2025-02-06 10:20:00,183.07,183.21,182.5,182.54,14079.0,181.8498,181.9888,181.2836,181.3233,14079.0
2025-02-06 10:25:00,182.55,182.56,182.31,182.43,16066.0,181.3332,181.3432,181.0948,181.214,16066.0
2025-02-06 10:30:00,182.43,182.65,182.23,182.46,19268.0,181.214,181.4326,181.0154,181.2438,19268.0
2025-02-06 10:35:00,182.5,183.1,181.9,181.9,75548.0,181.2836,181.8796,180.6876,180.6876,75548.0
2025-02-06 10:40:00,181.92,182.74,181.92,182.12,41238.0,180.7074,181.522,180.7074,180.9061,41238.0
2025-02-06 10:45:00,182.1,182.22,181.74,181.97,19394.0,180.8862,181.0054,180.5286,180.7571,19394.0
2025-02-06 10:50:00,181.97,182.35,181.97,182.31,12212.0,180.7571,181.1346,180.7571,181.0948,12212.0
2025-02-06 10:55:00,182.34,182.42,182.05,182.17,6129.0,181.1246,181.2041,180.8366,180.9558,6129.0
2025-02-06 11:00:00,182.11,182.44,182.11,182.33,4804.0,180.8962,181.224,180.8962,181.1147,4804.0
2025-02-06 11:05:00,182.28,182.58,182.28,182.58,9910.0,181.065,181.363,181.065,181.363,9910.0
2025-02-06 11:10:00,182.65,183.0,182.65,183.0,20036.0,181.4326,181.7802,181.4326,181.7802,20036.0
2025-02-06 11:15:00,182.98,183.06,182.92,182.96,5802.0,181.7604,181.8398,181.7008,181.7405,5802.0
2025-02-06 11:20:00,183.01,183.09,182.86,183.06,9143.0,181.7902,181.8696,181.6412,181.8398,9143.0
2025-02-06 11:25:00,183.04,183.09,182.95,182.97,24236.0,181.82,181.8696,181.7306,181.7504,24236.0
2025-02-06 11:30:00,182.9,182.94,182.75,182.81,10931.0,181.6809,181.7206,181.5319,181.5915,10931.0
2025-02-06 11:35:00,182.86,182.87,182.42,182.45,7852.0,181.6412,181.6511,181.2041,181.2339,7852.0
2025-02-06 11:40:00,182.54,182.6,182.45,182.49,4700.0,181.3233,181.3829,181.2339,181.2736,4700.0
2025-02-06 11:45:00,182.45,182.65,182.29,182.59,25308.0,181.2339,181.4326,181.075,181.373,25308.0
2025-02-06 11:50:00,182.66,182.9,182.66,182.86,18665.0,181.4425,181.6809,181.4425,181.6412,18665.0
2025-02-06 11:55:00,182.84,182.86,182.44,182.53,11377.0,181.6213,181.6412,181.224,181.3134,11377.0
2025-02-06 12:00:00,182.44,182.55,182.26,182.44,5104.0,181.224,181.3332,181.0452,181.224,5104.0
2025-02-06 12:05:00,182.48,182.58,182.42,182.46,3584.0,181.2637,181.363,181.2041,181.2438,3584.0
2025-02-06 12:10:00,182.35,182.38,182.3,182.3,1086.0,181.1346,181.1644,181.0849,181.0849,1086.0
2025-02-06 12:15:00,182.28,182.75,182.28,182.75,5275.0,181.065,181.5319,181.065,181.5319,5275.0
2025-02-06 12:20:00,182.79,183.01,182.78,182.95,14807.0,181.5716,181.7902,181.5617,181.7306,14807.0
2025-02-06 12:25:00,182.97,182.97,182.62,182.62,5611.0,181.7504,181.7504,181.4028,181.4028,5611.0
2025-02-06 12:30:00,182.57,182.6,182.36,182.59,11763.0,181.3531,181.3829,181.1445,181.373,11763.0
2025-02-06 12:35:00,182.62,182.74,182.61,182.71,3028.0,181.4028,181.522,181.3928,181.4922,3028.0
2025-02-06 12:40:00,182.73,182.73,182.69,182.73,5562.0,181.512,181.512,181.4723,181.512,5562.0
2025-02-06 12:45:00,182.73,182.87,182.67,182.87,2449.0,181.512,181.6511,181.4524,181.6511,2449.0
2025-02-06 12:50:00,182.89,183.07,182.88,183.03,6573.0,181.671,181.8498,181.661,181.81,6573.0
2025-02-06 12:55:00,183.1,183.16,182.99,183.0,3963.0,181.8796,181.9392,181.7703,181.7802,3963.0
2025-02-06 13:00:00,183.1,183.22,183.09,183.2,8273.0,181.8796,181.9988,181.8696,181.9789,8273.0
2025-02-06 13:05:00,183.23,183.35,182.87,182.93,20098.0,182.0087,182.1279,181.6511,181.7107,20098.0
2025-02-06 13:10:00,183.04,183.2,182.73,182.88,24039.0,181.82,181.9789,181.512,181.661,24039.0
2025-02-06 13:15:00,182.95,183.17,182.78,183.02,13639.0,181.7306,181.9491,181.5617,181.8001,13639.0
2025-02-06 13:20:00,183.06,183.15,182.95,183.1,2110.0,181.8398,181.9292,181.7306,181.8796,2110.0
2025-02-06 13:25:00,183.1,183.1,182.84,182.96,4906.0,181.8796,181.8796,181.6213,181.7405,4906.0
2025-02-06 13:30:00,183.02,183.17,183.01,183.05,4334.0,181.8001,181.9491,181.7902,181.8299,4334.0
2025-02-06 13:35:00,182.96,182.96,182.73,182.75,5515.0,181.7405,181.7405,181.512,181.5319,5515.0
2025-02-06 13:40:00,182.73,183.1,182.59,182.82,11549.0,181.512,181.8796,181.373,181.6014,11549.0
2025-02-06 13:45:00,182.72,182.83,182.61,182.82,3906.0,181.5021,181.6114,181.3928,181.6014,3906.0
2025-02-06 13:50:00,182.85,182.85,182.58,182.63,15634.0,181.6312,181.6312,181.363,181.4127,15634.0
2025-02-06 13:55:00,182.49,182.69,182.49,182.64,6768.0,181.2736,181.4723,181.2736,181.4226,6768.0
2025-02-06 14:00:00,182.49,182.78,182.47,182.71,18693.0,181.2736,181.5617,181.2538,181.4922,18693.0
2025-02-06 14:05:00,182.64,182.83,182.63,182.81,3332.0,181.4226,181.6114,181.4127,181.5915,3332.0
2025-02-06 14:10:00,182.88,182.89,182.62,182.63,11457.0,181.661,181.671,181.4028,181.4127,11457.0
2025-02-06 14:15:00,182.58,182.8,182.55,182.65,18272.0,181.363,181.5816,181.3332,181.4326,18272.0
2025-02-06 14:20:00,182.6,182.66,182.53,182.55,18845.0,181.3829,181.4425,181.3134,181.3332,18845.0
2025-02-06 14:25:00,182.47,182.47,181.95,182.04,43982.0,181.2538,181.2538,180.7372,180.8266,43982.0
2025-02-06 14:30:00,182.03,182.03,180.35,180.66,80284.0,180.8167,180.8167,179.1479,179.4558,80284.0
2025-02-06 14:35:00,180.64,181.31,180.5,181.16,29537.0,179.436,180.1015,179.2969,179.9525,29537.0
2025-02-06 14:40:00,181.16,181.27,180.73,180.97,65379.0,179.9525,180.0618,179.5254,179.7638,65379.0
2025-02-06 14:45:00,180.91,181.55,180.91,181.55,8059.0,179.7042,180.3399,179.7042,180.3399,8059.0
2025-02-06 14:50:00,181.58,181.79,181.5,181.68,11342.0,180.3697,180.5783,180.2902,180.469,11342.0
2025-02-06 14:55:00,181.65,181.67,181.14,181.32,12600.0,180.4392,180.4591,179.9326,180.1114,12600.0
2025-02-06 15:00:00,181.25,181.36,181.1,181.29,15604.0,180.0419,180.1512,179.8929,180.0816,15604.0
2025-02-06 15:05:00,181.34,181.53,181.26,181.49,8381.0,180.1313,180.32,180.0518,180.2803,8381.0
2025-02-06 15:10:00,181.55,181.69,181.5,181.66,15532.0,180.3399,180.479,180.2902,180.4492,15532.0
2025-02-06 15:15:00,181.72,182.1,181.71,182.03,14782.0,180.5088,180.8862,180.4988,180.8167,14782.0
2025-02-06 15:20:00,181.84,182.16,181.84,182.09,10033.0,180.628,180.9458,180.628,180.8763,10033.0
2025-02-06 15:25:00,182.13,182.25,182.13,182.17,11613.0,180.916,181.0352,180.916,180.9558,11613.0
2025-02-06 15:30:00,182.25,182.39,182.16,182.18,11515.0,181.0352,181.1743,180.9458,180.9657,11515.0
2025-02-06 15:35:00,182.29,182.36,182.06,182.22,17787.0,181.075,181.1445,180.8465,181.0054,17787.0
2025-02-06 15:40:00,182.31,182.46,182.3,182.44,12738.0,181.0948,181.2438,181.0849,181.224,12738.0
2025-02-06 15:45:00,182.42,182.86,182.41,182.84,15240.0,181.2041,181.6412,181.1942,181.6213,15240.0
2025-02-06 15:50:00,182.83,183.54,182.83,183.47,76551.0,181.6114,182.3166,181.6114,182.2471,76551.0
2025-02-06 15:55:00,183.58,183.74,183.25,183.6,97206.0,182.3564,182.5153,182.0286,182.3762,97206.0
2025-02-07 09:30:00,183.99,184.52,183.71,184.36,78935.0,182.7636,183.2901,182.4855,183.1312,78935.0
2025-02-07 09:35:00,184.31,184.39,183.96,184.32,19851.0,183.0815,183.161,182.7338,183.0914,19851.0
2025-02-07 09:40:00,184.4,184.77,184.32,184.65,31875.0,183.1709,183.5384,183.0914,183.4192,31875.0
2025-02-07 09:45:00,184.61,184.98,184.55,184.87,23198.0,183.3795,183.747,183.3199,183.6378,23198.0
2025-02-07 09:50:00,184.85,185.11,184.78,184.95,65522.0,183.6179,183.8762,183.5484,183.7172,65522.0
2025-02-07 09:55:00,184.93,184.94,184.62,184.77,19236.0,183.6974,183.7073,183.3894,183.5384,19236.0
2025-02-07 10:00:00,184.72,184.72,181.76,182.08,129204.0,183.4888,183.4888,180.5485,180.8664,129204.0
2025-02-07 10:05:00,182.0,182.94,181.66,182.84,125341.0,180.7869,181.7206,180.4492,181.6213,125341.0
2025-02-07 10:10:00,182.78,182.87,181.14,181.58,74743.0,181.5617,181.6511,179.9326,180.3697,74743.0
2025-02-07 10:15:00,181.62,182.17,181.2,182.04,42715.0,180.4094,180.9558,179.9922,180.8266,42715.0
2025-02-07 10:20:00,182.07,182.53,181.5,182.34,57024.0,180.8564,181.3134,180.2902,181.1246,57024.0
2025-02-07 10:25:00,182.37,182.62,181.93,181.93,22999.0,181.1544,181.4028,180.7174,180.7174,22999.0
2025-02-07 10:30:00,181.64,182.13,181.6,182.01,30962.0,180.4293,180.916,180.3896,180.7968,30962.0
2025-02-07 10:35:00,182.06,182.74,181.87,182.06,38020.0,180.8465,181.522,180.6578,180.8465,38020.0
2025-02-07 10:40:00,182.06,182.46,181.67,181.8,19385.0,180.8465,181.2438,180.4591,180.5882,19385.0
2025-02-07 10:45:00,181.9,182.17,181.46,182.17,19358.0,180.6876,180.9558,180.2505,180.9558,19358.0
2025-02-07 10:50:00,182.06,182.64,178.86,179.27,187416.0,180.8465,181.4226,177.6678,178.0751,187416.0
2025-02-07 10:55:00,179.4,180.87,179.16,180.75,66764.0,178.2042,179.6644,177.9658,179.5452,66764.0
2025-02-07 11:00:00,180.81,180.89,179.24,179.71,45015.0,179.6048,179.6843,178.0453,178.5122,45015.0
2025-02-07 11:05:00,179.78,181.04,179.15,180.82,36936.0,178.5817,179.8333,177.9559,179.6148,36936.0
2025-02-07 11:10:00,180.82,180.92,179.85,179.88,24242.0,179.6148,179.7141,178.6512,178.681,24242.0
2025-02-07 11:15:00,180.06,181.78,179.85,181.0,68137.0,178.8598,180.5684,178.6512,179.7936,68137.0
2025-02-07 11:20:00,181.05,181.71,180.43,180.54,41807.0,179.8432,180.4988,179.2274,179.3366,41807.0
2025-02-07 11:25:00,180.41,180.73,179.5,179.54,25800.0,179.2075,179.5254,178.3036,178.3433,25800.0
2025-02-07 11:30:00,179.6,180.31,179.6,180.18,24204.0,178.4029,179.1082,178.4029,178.979,24204.0
2025-02-07 11:35:00,180.11,180.17,179.45,179.73,19361.0,178.9095,178.9691,178.2539,178.532,19361.0
2025-02-07 11:40:00,179.68,180.17,179.27,179.75,13575.0,178.4824,178.9691,178.0751,178.5519,13575.0
2025-02-07 11:45:00,179.58,179.79,179.1,179.33,11846.0,178.383,178.5916,177.9062,178.1347,11846.0
2025-02-07 11:50:00,179.47,179.62,178.9,179.24,32730.0,178.2738,178.4228,177.7076,178.0453,32730.0
2025-02-07 11:55:00,179.22,180.1,179.12,179.17,58872.0,178.0254,178.8996,177.9261,177.9758,58872.0
2025-02-07 12:00:00,179.05,179.18,178.64,178.98,44430.0,177.8566,177.9857,177.4493,177.787,44430.0
2025-02-07 12:05:00,178.94,180.1,178.4,179.9,97180.0,177.7473,178.8996,177.2109,178.7009,97180.0
2025-02-07 12:10:00,179.53,180.1,179.14,180.03,46706.0,178.3334,178.8996,177.946,178.83,46706.0
2025-02-07 12:15:00,180.06,180.08,178.28,179.19,59102.0,178.8598,178.8797,177.0917,177.9956,59102.0
2025-02-07 12:20:00,179.16,180.0,178.69,179.02,68133.0,177.9658,178.8002,177.499,177.8268,68133.0
2025-02-07 12:25:00,178.96,179.54,178.87,179.4,37888.0,177.7672,178.3433,177.6778,178.2042,37888.0
2025-02-07 12:30:00,179.24,179.66,178.91,179.09,8313.0,178.0453,178.4625,177.7175,177.8963,8313.0
2025-02-07 12:35:00,179.23,179.83,179.07,179.77,16306.0,178.0354,178.6314,177.8764,178.5718,16306.0
2025-02-07 12:40:00,179.84,179.97,179.58,179.83,7455.0,178.6413,178.7704,178.383,178.6314,7455.0
2025-02-07 12:45:00,179.73,180.15,179.71,180.1,10339.0,178.532,178.9492,178.5122,178.8996,10339.0
2025-02-07 12:50:00,180.2,180.33,179.52,179.99,10163.0,178.9989,179.128,178.3234,178.7903,10163.0
2025-02-07 12:55:00,179.96,180.11,179.63,179.63,4053.0,178.7605,178.9095,178.4327,178.4327,4053.0
2025-02-07 13:00:00,179.65,180.42,179.64,180.28,7863.0,178.4526,179.2174,178.4426,179.0784,7863.0
2025-02-07 13:05:00,180.34,181.0,180.26,180.8,24581.0,179.138,179.7936,179.0585,179.5949,24581.0
2025-02-07 13:10:00,180.81,180.96,180.61,180.88,16844.0,179.6048,179.7538,179.4062,179.6744,16844.0
2025-02-07 13:15:00,180.96,181.11,180.82,180.96,14917.0,179.7538,179.9028,179.6148,179.7538,14917.0
2025-02-07 13:20:00,180.93,180.94,180.53,180.78,22502.0,179.724,179.734,179.3267,179.575,22502.0
2025-02-07 13:25:00,180.69,180.86,180.55,180.76,9479.0,179.4856,179.6545,179.3466,179.5552,9479.0
2025-02-07 13:30:00,180.72,180.91,180.66,180.8,3926.0,179.5154,179.7042,179.4558,179.5949,3926.0
2025-02-07 13:35:00,180.84,181.04,180.84,180.98,3445.0,179.6346,179.8333,179.6346,179.7737,3445.0
2025-02-07 13:40:00,181.0,181.0,179.6,179.84,20960.0,179.7936,179.7936,178.4029,178.6413,20960.0
2025-02-07 13:45:00,179.84,179.84,179.35,179.54,12473.0,178.6413,178.6413,178.1546,178.3433,12473.0
2025-02-07 13:50:00,179.59,179.71,179.18,179.25,5519.0,178.393,178.5122,177.9857,178.0552,5519.0
2025-02-07 13:55:00,179.21,179.36,178.75,178.75,36658.0,178.0155,178.1645,177.5586,177.5586,36658.0
2025-02-07 14:00:00,178.8,179.12,178.75,179.04,18570.0,177.6082,177.9261,177.5586,177.8466,18570.0
2025-02-07 14:05:00,179.12,179.19,178.6,178.9,8174.0,177.9261,177.9956,177.4096,177.7076,8174.0
2025-02-07 14:10:00,178.83,178.99,178.34,178.53,19090.0,177.638,177.797,177.1513,177.34,19090.0
2025-02-07 14:15:00,178.59,178.8,178.43,178.6,9433.0,177.3996,177.6082,177.2407,177.4096,9433.0
2025-02-07 14:20:00,178.57,178.68,178.19,178.45,30380.0,177.3798,177.489,177.0023,177.2606,30380.0
2025-02-07 14:25:00,178.59,178.72,178.29,178.29,9800.0,177.3996,177.5288,177.1016,177.1016,9800.0
2025-02-07 14:30:00,178.2,178.62,178.01,178.56,24066.0,177.0122,177.4294,176.8235,177.3698,24066.0
2025-02-07 14:35:00,178.58,178.86,178.46,178.85,10634.0,177.3897,177.6678,177.2705,177.6579,10634.0
2025-02-07 14:40:00,178.9,179.09,178.62,179.09,28128.0,177.7076,177.8963,177.4294,177.8963,28128.0
2025-02-07 14:45:00,179.04,179.13,178.62,179.09,9810.0,177.8466,177.936,177.4294,177.8963,9810.0
2025-02-07 14:50:00,179.07,179.16,178.73,178.82,4394.0,177.8764,177.9658,177.5387,177.6281,4394.0
2025-02-07 14:55:00,178.9,178.94,178.66,178.75,6959.0,177.7076,177.7473,177.4692,177.5586,6959.0
2025-02-07 15:00:00,178.51,178.58,178.16,178.21,24214.0,177.3202,177.3897,176.9725,177.0222,24214.0
2025-02-07 15:05:00,178.28,178.62,178.21,178.38,17652.0,177.0917,177.4294,177.0222,177.191,17652.0
2025-02-07 15:10:00,178.41,178.51,177.97,178.13,29334.0,177.2208,177.3202,176.7838,176.9427,29334.0
2025-02-07 15:15:00,178.13,178.31,177.79,178.29,18333.0,176.9427,177.1215,176.605,177.1016,18333.0
2025-02-07 15:20:00,178.27,178.45,178.04,178.08,10929.0,177.0818,177.2606,176.8533,176.893,10929.0
2025-02-07 15:25:00,178.24,178.34,178.05,178.13,5730.0,177.052,177.1513,176.8632,176.9427,5730.0
2025-02-07 15:30:00,178.12,178.57,178.12,178.57,13760.0,176.9328,177.3798,176.9328,177.3798,13760.0
2025-02-07 15:35:00,178.65,178.73,178.17,178.36,11895.0,177.4592,177.5387,176.9824,177.1712,11895.0
2025-02-07 15:40:00,178.37,178.59,178.29,178.35,11248.0,177.1811,177.3996,177.1016,177.1612,11248.0
2025-02-07 15:45:00,178.4,178.55,178.26,178.55,11523.0,177.2109,177.3599,177.0718,177.3599,11523.0
2025-02-07 15:50:00,178.73,178.88,178.52,178.6,22014.0,177.5387,177.6877,177.3301,177.4096,22014.0
2025-02-07 15:55:00,178.58,178.59,178.23,178.38,60842.0,177.3897,177.3996,177.042,177.191,60842.0
2025-02-10 09:30:00,181.29,181.37,180.73,180.89,75632.0,180.0816,180.1611,179.5254,179.6843,75632.0
2025-02-10 09:35:00,180.85,180.93,180.29,180.46,44206.0,179.6446,179.724,179.0883,179.2572,44206.0
2025-02-10 09:40:00,180.4,180.53,180.12,180.45,37172.0,179.1976,179.3267,178.9194,179.2472,37172.0
2025-02-10 09:45:00,180.39,180.74,180.32,180.33,40218.0,179.1876,179.5353,179.1181,179.128,40218.0
2025-02-10 09:50:00,180.31,180.79,180.2,180.68,28005.0,179.1082,179.585,178.9989,179.4757,28005.0
2025-02-10 09:55:00,180.71,180.85,180.47,180.81,18009.0,179.5055,179.6446,179.2671,179.6048,18009.0
2025-02-10 10:00:00,180.7,181.42,180.67,181.42,47792.0,179.4956,180.2108,179.4658,180.2108,47792.0
2025-02-10 10:05:00,181.39,181.98,181.34,181.76,49769.0,180.181,180.767,180.1313,180.5485,49769.0
2025-02-10 10:10:00,181.76,181.87,181.44,181.62,22324.0,180.5485,180.6578,180.2306,180.4094,22324.0
2025-02-10 10:15:00,181.61,181.75,181.49,181.61,20784.0,180.3995,180.5386,180.2803,180.3995,20784.0
2025-02-10 10:20:00,181.61,181.88,181.36,181.69,29799.0,180.3995,180.6677,180.1512,180.479,29799.0
2025-02-10 10:25:00,181.66,181.97,181.66,181.91,19265.0,180.4492,180.7571,180.4492,180.6975,19265.0
2025-02-10 10:30:00,181.95,182.15,181.91,181.94,30984.0,180.7372,180.9359,180.6975,180.7273,30984.0
2025-02-10 10:35:00,182.01,182.12,181.88,181.95,20832.0,180.7968,180.9061,180.6677,180.7372,20832.0
2025-02-10 10:40:00,181.95,182.12,181.77,181.99,11265.0,180.7372,180.9061,180.5584,180.777,11265.0
2025-02-10 10:45:00,182.08,182.44,182.08,182.31,24914.0,180.8664,181.224,180.8664,181.0948,24914.0
2025-02-10 10:50:00,182.36,182.36,182.25,182.3,12129.0,181.1445,181.1445,181.0352,181.0849,12129.0
2025-02-10 10:55:00,182.33,182.33,182.0,182.02,12993.0,181.1147,181.1147,180.7869,180.8068,12993.0
2025-02-10 11:00:00,182.09,182.25,182.03,182.11,15106.0,180.8763,181.0352,180.8167,180.8962,15106.0
2025-02-10 11:05:00,182.08,182.08,181.77,181.95,21292.0,180.8664,180.8664,180.5584,180.7372,21292.0
2025-02-10 11:10:00,182.02,182.07,181.75,181.89,10389.0,180.8068,180.8564,180.5386,180.6776,10389.0
2025-02-10 11:15:00,181.84,181.85,181.31,181.47,25478.0,180.628,180.6379,180.1015,180.2604,25478.0
2025-02-10 11:20:00,181.53,181.66,181.34,181.63,16041.0,180.32,180.4492,180.1313,180.4194,16041.0
2025-02-10 11:25:00,181.63,181.76,181.51,181.54,17243.0,180.4194,180.5485,180.3002,180.33,17243.0
2025-02-10 11:30:00,181.57,181.61,181.14,181.29,17977.0,180.3598,180.3995,179.9326,180.0816,17977.0
2025-02-10 11:35:00,181.29,181.54,181.27,181.51,9701.0,180.0816,180.33,180.0618,180.3002,9701.0
2025-02-10 11:40:00,181.56,181.6,181.38,181.38,11123.0,180.3498,180.3896,180.171,180.171,11123.0
2025-02-10 11:45:00,181.48,181.57,181.24,181.36,7499.0,180.2704,180.3598,180.032,180.1512,7499.0
2025-02-10 11:50:00,181.36,181.56,181.34,181.5,38408.0,180.1512,180.3498,180.1313,180.2902,38408.0
2025-02-10 11:55:00,181.52,181.71,181.51,181.66,11545.0,180.3101,180.4988,180.3002,180.4492,11545.0
2025-02-10 12:00:00,181.64,181.67,181.36,181.36,12829.0,180.4293,180.4591,180.1512,180.1512,12829.0
2025-02-10 12:05:00,181.33,181.33,180.94,181.05,34411.0,180.1214,180.1214,179.734,179.8432,34411.0
2025-02-10 12:10:00,181.1,181.1,180.56,180.81,22867.0,179.8929,179.8929,179.3565,179.6048,22867.0
2025-02-10 12:15:00,180.69,180.97,180.62,180.94,14937.0,179.4856,179.7638,179.4161,179.734,14937.0
2025-02-10 12:20:00,180.89,181.22,180.79,181.22,15443.0,179.6843,180.0121,179.585,180.0121,15443.0
2025-02-10 12:25:00,181.23,181.24,180.92,180.92,9917.0,180.022,180.032,179.7141,179.7141,9917.0
2025-02-10 12:30:00,180.95,181.28,180.95,181.28,9230.0,179.7439,180.0717,179.7439,180.0717,9230.0
2025-02-10 12:35:00,181.28,181.5,181.24,181.46,25249.0,180.0717,180.2902,180.032,180.2505,25249.0
2025-02-10 12:40:00,181.47,181.63,181.45,181.46,16213.0,180.2604,180.4194,180.2406,180.2505,16213.0
2025-02-10 12:45:00,181.46,181.48,181.26,181.39,11230.0,180.2505,180.2704,180.0518,180.181,11230.0
2025-02-10 12:50:00,181.41,181.77,181.41,181.74,11092.0,180.2008,180.5584,180.2008,180.5286,11092.0
2025-02-10 12:55:00,181.75,181.85,181.7,181.83,9084.0,180.5386,180.6379,180.4889,180.618,9084.0
2025-02-10 13:00:00,181.81,182.0,181.76,181.96,17493.0,180.5982,180.7869,180.5485,180.7472,17493.0
2025-02-10 13:05:00,181.98,182.02,181.87,181.95,8668.0,180.767,180.8068,180.6578,180.7372,8668.0
2025-02-10 13:10:00,181.93,182.07,181.92,182.06,11355.0,180.7174,180.8564,180.7074,180.8465,11355.0
2025-02-10 13:15:00,182.08,182.15,181.87,181.98,8766.0,180.8664,180.9359,180.6578,180.767,8766.0
2025-02-10 13:20:00,181.96,182.18,181.91,181.98,11779.0,180.7472,180.9657,180.6975,180.767,11779.0
2025-02-10 13:25:00,182.09,182.13,181.87,181.88,12935.0,180.8763,180.916,180.6578,180.6677,12935.0
2025-02-10 13:30:00,181.89,182.0,181.78,181.87,9806.0,180.6776,180.7869,180.5684,180.6578,9806.0
2025-02-10 13:35:00,181.89,182.04,181.87,181.95,3820.0,180.6776,180.8266,180.6578,180.7372,3820.0
2025-02-10 13:40:00,181.97,182.04,181.91,182.02,5503.0,180.7571,180.8266,180.6975,180.8068,5503.0
2025-02-10 13:45:00,182.02,182.14,181.99,182.14,4775.0,180.8068,180.926,180.777,180.926,4775.0
2025-02-10 13:50:00,182.11,182.39,182.11,182.28,10098.0,180.8962,181.1743,180.8962,181.065,10098.0
2025-02-10 13:55:00,182.26,182.36,182.22,182.24,10539.0,181.0452,181.1445,181.0054,181.0253,10539.0
2025-02-10 14:00:00,182.22,182.22,181.87,182.14,22300.0,181.0054,181.0054,180.6578,180.926,22300.0
2025-02-10 14:05:00,182.11,182.25,182.11,182.25,9212.0,180.8962,181.0352,180.8962,181.0352,9212.0
2025-02-10 14:10:00,182.24,182.45,182.22,182.4,15736.0,181.0253,181.2339,181.0054,181.1842,15736.0
2025-02-10 14:15:00,182.4,182.46,182.26,182.27,18645.0,181.1842,181.2438,181.0452,181.0551,18645.0
2025-02-10 14:20:00,182.38,182.62,182.35,182.44,21479.0,181.1644,181.4028,181.1346,181.224,21479.0
2025-02-10 14:25:00,182.43,182.43,182.23,182.34,10840.0,181.214,181.214,181.0154,181.1246,10840.0
2025-02-10 14:30:00,182.34,182.47,182.3,182.36,6673.0,181.1246,181.2538,181.0849,181.1445,6673.0
2025-02-10 14:35:00,182.34,182.42,182.25,182.25,5470.0,181.1246,181.2041,181.0352,181.0352,5470.0
2025-02-10 14:40:00,182.25,182.26,182.1,182.18,9775.0,181.0352,181.0452,180.8862,180.9657,9775.0
2025-02-10 14:45:00,182.16,182.18,181.97,182.09,7746.0,180.9458,180.9657,180.7571,180.8763,7746.0
2025-02-10 14:50:00,182.01,182.19,181.95,182.19,7985.0,180.7968,180.9756,180.7372,180.9756,7985.0
2025-02-10 14:55:00,182.19,182.32,182.11,182.12,6947.0,180.9756,181.1048,180.8962,180.9061,6947.0
2025-02-10 15:00:00,182.15,182.25,181.98,182.17,17318.0,180.9359,181.0352,180.767,180.9558,17318.0
2025-02-10 15:05:00,182.17,182.33,182.16,182.2,18734.0,180.9558,181.1147,180.9458,180.9856,18734.0
2025-02-10 15:10:00,182.2,182.34,182.14,182.33,6199.0,180.9856,181.1246,180.926,181.1147,6199.0
2025-02-10 15:15:00,182.34,182.35,182.19,182.19,6345.0,181.1246,181.1346,180.9756,180.9756,6345.0
2025-02-10 15:20:00,182.19,182.27,182.04,182.07,14725.0,180.9756,181.0551,180.8266,180.8564,14725.0
2025-02-10 15:25:00,182.14,182.16,182.05,182.09,7857.0,180.926,180.9458,180.8366,180.8763,7857.0
2025-02-10 15:30:00,182.08,182.12,181.94,181.99,28189.0,180.8664,180.9061,180.7273,180.777,28189.0
2025-02-10 15:35:00,181.98,181.98,181.77,181.9,14383.0,180.767,180.767,180.5584,180.6876,14383.0
2025-02-10 15:40:00,181.87,182.16,181.87,182.1,25608.0,180.6578,180.9458,180.6578,180.8862,25608.0
2025-02-10 15:45:00,182.1,182.1,181.78,181.96,22924.0,180.8862,180.8862,180.5684,180.7472,22924.0
2025-02-10 15:50:00,181.94,182.17,181.51,181.82,76502.0,180.7273,180.9558,180.3002,180.6081,76502.0
2025-02-10 15:55:00,181.81,182.09,181.63,182.05,226466.0,180.5982,180.8763,180.4194,180.8366,226466.0
2025-02-11 09:30:00,179.86,180.65,179.78,180.56,102110.0,178.6612,179.4459,178.5817,179.3565,102110.0
2025-02-11 09:35:00,180.57,180.83,180.39,180.64,49184.0,179.3664,179.6247,179.1876,179.436,49184.0
2025-02-11 09:40:00,180.49,180.77,180.49,180.71,17649.0,179.287,179.5651,179.287,179.5055,17649.0
2025-02-11 09:45:00,180.71,180.71,180.45,180.45,25054.0,179.5055,179.5055,179.2472,179.2472,25054.0
2025-02-11 09:50:00,180.54,180.84,180.52,180.6,39835.0,179.3366,179.6346,179.3168,179.3962,39835.0
2025-02-11 09:55:00,180.59,180.74,180.52,180.54,6016.0,179.3863,179.5353,179.3168,179.3366,6016.0
2025-02-11 10:00:00,180.65,181.21,180.27,180.46,63849.0,179.4459,180.0022,179.0684,179.2572,63849.0
2025-02-11 10:05:00,180.46,180.55,180.11,180.54,23441.0,179.2572,179.3466,178.9095,179.3366,23441.0
2025-02-11 10:10:00,180.58,180.75,180.42,180.58,16760.0,179.3764,179.5452,179.2174,179.3764,16760.0
2025-02-11 10:15:00,180.75,180.82,180.53,180.62,7457.0,179.5452,179.6148,179.3267,179.4161,7457.0
2025-02-11 10:20:00,180.61,180.96,180.47,180.85,9416.0,179.4062,179.7538,179.2671,179.6446,9416.0
2025-02-11 10:25:00,180.82,181.45,180.76,181.34,29137.0,179.6148,180.2406,179.5552,180.1313,29137.0
2025-02-11 10:30:00,181.34,181.45,181.19,181.24,15778.0,180.1313,180.2406,179.9823,180.032,15778.0
2025-02-11 10:35:00,181.29,181.56,181.28,181.55,11002.0,180.0816,180.3498,180.0717,180.3399,11002.0
2025-02-11 10:40:00,181.52,181.66,181.48,181.66,9501.0,180.3101,180.4492,180.2704,180.4492,9501.0
2025-02-11 10:45:00,181.66,182.09,181.64,182.03,45266.0,180.4492,180.8763,180.4293,180.8167,45266.0
2025-02-11 10:50:00,182.11,182.3,182.04,182.3,11776.0,180.8962,181.0849,180.8266,181.0849,11776.0
2025-02-11 10:55:00,182.15,182.24,181.82,181.84,42735.0,180.9359,181.0253,180.6081,180.628,42735.0
2025-02-11 11:00:00,182.0,182.02,181.74,181.76,12338.0,180.7869,180.8068,180.5286,180.5485,12338.0
2025-02-11 11:05:00,181.8,182.0,181.7,181.83,7778.0,180.5882,180.7869,180.4889,180.618,7778.0
2025-02-11 11:10:00,181.94,181.94,181.79,181.93,6526.0,180.7273,180.7273,180.5783,180.7174,6526.0
2025-02-11 11:15:00,181.95,182.0,181.81,181.92,20083.0,180.7372,180.7869,180.5982,180.7074,20083.0
2025-02-11 11:20:00,181.91,182.05,181.91,182.0,5069.0,180.6975,180.8366,180.6975,180.7869,5069.0
2025-02-11 11:25:00,182.0,182.15,181.75,181.76,13171.0,180.7869,180.9359,180.5386,180.5485,13171.0
2025-02-11 11:30:00,181.82,181.82,181.63,181.76,29910.0,180.6081,180.6081,180.4194,180.5485,29910.0
2025-02-11 11:35:00,181.81,182.0,181.7,181.93,4617.0,180.5982,180.7869,180.4889,180.7174,4617.0
2025-02-11 11:40:00,182.01,182.03,181.83,181.96,5388.0,180.7968,180.8167,180.618,180.7472,5388.0
2025-02-11 11:45:00,182.0,182.0,181.86,181.86,7598.0,180.7869,180.7869,180.6478,180.6478,7598.0
2025-02-11 11:50:00,181.81,181.81,181.45,181.46,26117.0,180.5982,180.5982,180.2406,180.2505,26117.0
2025-02-11 11:55:00,181.32,181.47,181.27,181.42,20643.0,180.1114,180.2604,180.0618,180.2108,20643.0
2025-02-11 12:00:00,181.4,181.41,180.91,180.98,20638.0,180.1909,180.2008,179.7042,179.7737,20638.0
2025-02-11 12:05:00,180.97,181.01,180.43,180.74,53897.0,179.7638,179.8035,179.2274,179.5353,53897.0
2025-02-11 12:10:00,180.7,180.78,180.55,180.63,30293.0,179.4956,179.575,179.3466,179.426,30293.0
2025-02-11 12:15:00,180.61,181.15,180.52,181.15,12873.0,179.4062,179.9426,179.3168,179.9426,12873.0
2025-02-11 12:20:00,181.11,181.53,181.07,181.49,29043.0,179.9028,180.32,179.8631,180.2803,29043.0
2025-02-11 12:25:00,181.55,181.55,181.37,181.48,9111.0,180.3399,180.3399,180.1611,180.2704,9111.0
2025-02-11 12:30:00,181.5,181.61,181.38,181.41,17639.0,180.2902,180.3995,180.171,180.2008,17639.0
2025-02-11 12:35:00,181.27,181.3,181.14,181.26,16031.0,180.0618,180.0916,179.9326,180.0518,16031.0
2025-02-11 12:40:00,181.21,181.29,181.1,181.21,2366.0,180.0022,180.0816,179.8929,180.0022,2366.0
2025-02-11 12:45:00,181.22,181.23,181.12,181.18,1829.0,180.0121,180.022,179.9128,179.9724,1829.0
2025-02-11 12:50:00,181.06,181.06,180.85,181.01,4489.0,179.8532,179.8532,179.6446,179.8035,4489.0
2025-02-11 12:55:00,181.02,181.02,180.98,181.02,1603.0,179.8134,179.8134,179.7737,179.8134,1603.0
2025-02-11 13:00:00,180.97,181.01,180.8,180.88,4371.0,179.7638,179.8035,179.5949,179.6744,4371.0
2025-02-11 13:05:00,180.95,181.1,180.9,181.1,780.0,179.7439,179.8929,179.6942,179.8929,780.0
2025-02-11 13:10:00,181.19,181.22,180.85,181.13,8019.0,179.9823,180.0121,179.6446,179.9227,8019.0
2025-02-11 13:15:00,181.13,181.27,181.13,181.27,2550.0,179.9227,180.0618,179.9227,180.0618,2550.0
2025-02-11 13:20:00,181.29,181.29,181.09,181.17,15754.0,180.0816,180.0816,179.883,179.9624,15754.0
2025-02-11 13:25:00,181.18,181.25,181.08,181.12,804.0,179.9724,180.0419,179.873,179.9128,804.0
2025-02-11 13:30:00,181.26,181.7,181.26,181.66,10809.0,180.0518,180.4889,180.0518,180.4492,10809.0
2025-02-11 13:35:00,181.69,182.31,181.63,182.09,27933.0,180.479,181.0948,180.4194,180.8763,27933.0
2025-02-11 13:40:00,182.08,182.35,182.05,182.14,13942.0,180.8664,181.1346,180.8366,180.926,13942.0
2025-02-11 13:45:00,182.21,182.37,182.09,182.1,7714.0,180.9955,181.1544,180.8763,180.8862,7714.0
2025-02-11 13:50:00,182.04,182.04,181.85,181.85,32706.0,180.8266,180.8266,180.6379,180.6379,32706.0
2025-02-11 13:55:00,181.77,181.9,181.74,181.79,3237.0,180.5584,180.6876,180.5286,180.5783,3237.0
2025-02-11 14:00:00,181.67,181.96,181.67,181.93,8327.0,180.4591,180.7472,180.4591,180.7174,8327.0
2025-02-11 14:05:00,181.88,181.97,181.69,181.8,3228.0,180.6677,180.7571,180.479,180.5882,3228.0
2025-02-11 14:10:00,181.84,181.84,181.64,181.65,2491.0,180.628,180.628,180.4293,180.4392,2491.0
2025-02-11 14:15:00,181.59,181.77,181.59,181.76,2132.0,180.3796,180.5584,180.3796,180.5485,2132.0
2025-02-11 14:20:00,181.71,181.89,181.71,181.89,3113.0,180.4988,180.6776,180.4988,180.6776,3113.0
2025-02-11 14:25:00,181.91,181.92,181.78,181.89,21787.0,180.6975,180.7074,180.5684,180.6776,21787.0
2025-02-11 14:30:00,181.88,182.04,181.88,181.89,8246.0,180.6677,180.8266,180.6677,180.6776,8246.0
2025-02-11 14:35:00,181.93,182.24,181.93,182.18,4668.0,180.7174,181.0253,180.7174,180.9657,4668.0
2025-02-11 14:40:00,182.23,182.89,182.23,182.71,34924.0,181.0154,181.671,181.0154,181.4922,34924.0
2025-02-11 14:45:00,182.69,182.69,182.48,182.58,13687.0,181.4723,181.4723,181.2637,181.363,13687.0
2025-02-11 14:50:00,182.6,182.67,182.53,182.59,6076.0,181.3829,181.4524,181.3134,181.373,6076.0
2025-02-11 14:55:00,182.65,182.69,182.46,182.51,10235.0,181.4326,181.4723,181.2438,181.2935,10235.0
2025-02-11 15:00:00,182.52,182.71,182.52,182.56,8729.0,181.3034,181.4922,181.3034,181.3432,8729.0
2025-02-11 15:05:00,182.59,182.62,182.39,182.44,2899.0,181.373,181.4028,181.1743,181.224,2899.0
2025-02-11 15:10:00,182.42,182.61,182.42,182.57,3560.0,181.2041,181.3928,181.2041,181.3531,3560.0
2025-02-11 15:15:00,182.55,182.55,182.32,182.43,13999.0,181.3332,181.3332,181.1048,181.214,13999.0
2025-02-11 15:20:00,182.47,182.47,182.27,182.27,7723.0,181.2538,181.2538,181.0551,181.0551,7723.0
2025-02-11 15:25:00,182.18,182.45,182.18,182.43,7412.0,180.9657,181.2339,180.9657,181.214,7412.0
2025-02-11 15:30:00,182.3,182.64,182.28,182.37,10326.0,181.0849,181.4226,181.065,181.1544,10326.0
2025-02-11 15:35:00,182.35,182.35,181.97,182.0,6994.0,181.1346,181.1346,180.7571,180.7869,6994.0
2025-02-11 15:40:00,181.97,182.15,181.79,182.06,14800.0,180.7571,180.9359,180.5783,180.8465,14800.0
2025-02-11 15:45:00,182.06,182.11,181.89,181.91,14305.0,180.8465,180.8962,180.6776,180.6975,14305.0
2025-02-11 15:50:00,181.99,182.22,181.88,181.95,21735.0,180.777,181.0054,180.6677,180.7372,21735.0
2025-02-11 15:55:00,181.97,182.43,181.83,182.32,64828.0,180.7571,181.214,180.618,181.1048,64828.0
2025-02-12 09:30:00,176.81,177.24,176.25,177.21,140712.0,175.6315,176.0586,175.0752,176.0288,140712.0
2025-02-12 09:35:00,177.2,177.8,176.95,177.63,86003.0,176.0189,176.6149,175.7706,176.446,86003.0
2025-02-12 09:40:00,177.59,178.18,177.44,178.05,46174.0,176.4063,176.9924,176.2573,176.8632,46174.0
2025-02-12 09:45:00,178.04,178.6,177.95,178.6,83208.0,176.8533,177.4096,176.7639,177.4096,83208.0
2025-02-12 09:50:00,178.63,179.06,178.29,178.92,31433.0,177.4394,177.8665,177.1016,177.7274,31433.0
2025-02-12 09:55:00,178.89,178.91,178.61,178.77,39603.0,177.6976,177.7175,177.4195,177.5784,39603.0
2025-02-12 10:00:00,178.75,178.81,177.38,177.4,60464.0,177.5586,177.6182,176.1977,176.2176,60464.0
2025-02-12 10:05:00,177.52,178.09,177.35,177.81,31219.0,176.3368,176.903,176.1679,176.6248,31219.0
2025-02-12 10:10:00,177.87,177.88,177.16,177.43,17002.0,176.6844,176.6944,175.9792,176.2474,17002.0
2025-02-12 10:15:00,177.42,178.69,177.31,178.62,35193.0,176.2374,177.499,176.1282,177.4294,35193.0
2025-02-12 10:20:00,178.68,179.62,178.51,179.29,40056.0,177.489,178.4228,177.3202,178.095,40056.0
2025-02-12 10:25:00,179.25,179.55,178.64,178.68,28210.0,178.0552,178.3532,177.4493,177.489,28210.0
2025-02-12 10:30:00,178.85,179.3,178.84,179.19,30383.0,177.6579,178.1049,177.648,177.9956,30383.0
2025-02-12 10:35:00,179.11,180.5,179.11,180.16,64523.0,177.9162,179.2969,177.9162,178.9592,64523.0
2025-02-12 10:40:00,180.05,180.14,179.5,179.77,15709.0,178.8499,178.9393,178.3036,178.5718,15709.0
2025-02-12 10:45:00,179.86,179.88,179.17,179.31,41877.0,178.6612,178.681,177.9758,178.1148,41877.0
2025-02-12 10:50:00,179.5,179.72,179.31,179.68,7284.0,178.3036,178.5221,178.1148,178.4824,7284.0
2025-02-12 10:55:00,179.8,179.84,179.58,179.84,4873.0,178.6016,178.6413,178.383,178.6413,4873.0
2025-02-12 11:00:00,179.68,179.71,179.23,179.36,11347.0,178.4824,178.5122,178.0354,178.1645,11347.0
2025-02-12 11:05:00,179.32,179.38,178.8,178.88,26102.0,178.1248,178.1844,177.6082,177.6877,26102.0
2025-02-12 11:10:00,178.95,179.09,178.25,178.52,33082.0,177.7572,177.8963,177.0619,177.3301,33082.0
2025-02-12 11:15:00,178.43,178.57,178.27,178.37,7191.0,177.2407,177.3798,177.0818,177.1811,7191.0
2025-02-12 11:20:00,178.42,178.53,177.9,178.14,18101.0,177.2308,177.34,176.7142,176.9526,18101.0
2025-02-12 11:25:00,177.98,178.14,177.69,178.14,12311.0,176.7937,176.9526,176.5056,176.9526,12311.0
2025-02-12 11:30:00,178.19,178.52,178.19,178.48,9524.0,177.0023,177.3301,177.0023,177.2904,9524.0
2025-02-12 11:35:00,178.39,178.95,178.39,178.77,13514.0,177.201,177.7572,177.201,177.5784,13514.0
2025-02-12 11:40:00,178.82,179.51,178.77,179.51,13274.0,177.6281,178.3135,177.5784,178.3135,13274.0
2025-02-12 11:45:00,179.44,179.51,179.17,179.47,12520.0,178.244,178.3135,177.9758,178.2738,12520.0
2025-02-12 11:50:00,179.45,180.06,179.45,180.04,31960.0,178.2539,178.8598,178.2539,178.84,31960.0
2025-02-12 11:55:00,180.1,180.7,179.98,180.63,19518.0,178.8996,179.4956,178.7804,179.426,19518.0
2025-02-12 12:00:00,180.62,180.93,180.41,180.64,42192.0,179.4161,179.724,179.2075,179.436,42192.0
2025-02-12 12:05:00,180.54,180.7,180.3,180.49,20754.0,179.3366,179.4956,179.0982,179.287,20754.0
2025-02-12 12:10:00,180.53,181.1,180.37,180.86,19231.0,179.3267,179.8929,179.1678,179.6545,19231.0
2025-02-12 12:15:00,180.9,181.11,180.84,180.91,21040.0,179.6942,179.9028,179.6346,179.7042,21040.0
2025-02-12 12:20:00,180.82,181.15,180.78,180.99,10692.0,179.6148,179.9426,179.575,179.7836,10692.0
2025-02-12 12:25:00,180.89,181.0,180.83,181.0,25008.0,179.6843,179.7936,179.6247,179.7936,25008.0
2025-02-12 12:30:00,180.94,181.02,180.69,180.89,5219.0,179.734,179.8134,179.4856,179.6843,5219.0
2025-02-12 12:35:00,180.87,180.95,180.6,180.63,6723.0,179.6644,179.7439,179.3962,179.426,6723.0
2025-02-12 12:40:00,180.72,180.73,180.35,180.49,11384.0,179.5154,179.5254,179.1479,179.287,11384.0
2025-02-12 12:45:00,180.5,181.27,180.49,181.0,15555.0,179.2969,180.0618,179.287,179.7936,15555.0
2025-02-12 12:50:00,181.03,181.39,181.03,181.32,12744.0,179.8234,180.181,179.8234,180.1114,12744.0
2025-02-12 12:55:00,181.3,181.58,181.27,181.54,32634.0,180.0916,180.3697,180.0618,180.33,32634.0
2025-02-12 13:00:00,181.49,181.65,181.14,181.15,8194.0,180.2803,180.4392,179.9326,179.9426,8194.0
2025-02-12 13:05:00,181.22,181.3,180.92,181.0,29141.0,180.0121,180.0916,179.7141,179.7936,29141.0
2025-02-12 13:10:00,180.96,181.24,180.96,181.24,6794.0,179.7538,180.032,179.7538,180.032,6794.0
2025-02-12 13:15:00,181.19,181.2,180.86,180.89,5732.0,179.9823,179.9922,179.6545,179.6843,5732.0
2025-02-12 13:20:00,180.86,180.96,180.71,180.89,7452.0,179.6545,179.7538,179.5055,179.6843,7452.0
2025-02-12 13:25:00,180.89,181.02,180.39,180.77,13760.0,179.6843,179.8134,179.1876,179.5651,13760.0
2025-02-12 13:30:00,180.78,180.92,180.65,180.87,10925.0,179.575,179.7141,179.4459,179.6644,10925.0
2025-02-12 13:35:00,180.77,180.9,180.7,180.9,2831.0,179.5651,179.6942,179.4956,179.6942,2831.0
2025-02-12 13:40:00,180.83,180.83,180.2,180.2,7360.0,179.6247,179.6247,178.9989,178.9989,7360.0
2025-02-12 13:45:00,180.22,180.52,180.22,180.45,11856.0,179.0188,179.3168,179.0188,179.2472,11856.0
2025-02-12 13:50:00,180.32,180.68,180.32,180.56,4006.0,179.1181,179.4757,179.1181,179.3565,4006.0
2025-02-12 13:55:00,180.57,180.62,180.43,180.46,7165.0,179.3664,179.4161,179.2274,179.2572,7165.0
2025-02-12 14:00:00,180.35,180.46,180.12,180.15,5141.0,179.1479,179.2572,178.9194,178.9492,5141.0
2025-02-12 14:05:00,180.0,180.3,179.9,180.23,12709.0,178.8002,179.0982,178.7009,179.0287,12709.0
2025-02-12 14:10:00,180.19,180.19,179.85,179.94,3532.0,178.989,178.989,178.6512,178.7406,3532.0
2025-02-12 14:15:00,179.93,180.04,179.88,180.0,8898.0,178.7307,178.84,178.681,178.8002,8898.0
2025-02-12 14:20:00,179.91,180.45,179.91,180.3,10569.0,178.7108,179.2472,178.7108,179.0982,10569.0
2025-02-12 14:25:00,180.28,180.5,180.16,180.47,3039.0,179.0784,179.2969,178.9592,179.2671,3039.0
2025-02-12 14:30:00,180.41,180.64,180.32,180.59,7610.0,179.2075,179.436,179.1181,179.3863,7610.0
2025-02-12 14:35:00,180.61,180.8,180.55,180.74,12441.0,179.4062,179.5949,179.3466,179.5353,12441.0
2025-02-12 14:40:00,180.73,180.77,180.66,180.75,3881.0,179.5254,179.5651,179.4558,179.5452,3881.0
2025-02-12 14:45:00,180.77,181.32,180.77,181.31,21657.0,179.5651,180.1114,179.5651,180.1015,21657.0
2025-02-12 14:50:00,181.21,181.26,180.98,181.18,16247.0,180.0022,180.0518,179.7737,179.9724,16247.0
2025-02-12 14:55:00,181.17,181.29,180.94,181.0,15960.0,179.9624,180.0816,179.734,179.7936,15960.0
2025-02-12 15:00:00,181.11,181.18,180.89,181.0,5642.0,179.9028,179.9724,179.6843,179.7936,5642.0
2025-02-12 15:05:00,181.0,181.1,180.93,181.07,15184.0,179.7936,179.8929,179.724,179.8631,15184.0
2025-02-12 15:10:00,181.09,181.12,180.88,180.97,7381.0,179.883,179.9128,179.6744,179.7638,7381.0
2025-02-12 15:15:00,180.89,180.92,180.78,180.85,12991.0,179.6843,179.7141,179.575,179.6446,12991.0
2025-02-12 15:20:00,180.85,180.95,180.81,180.88,4367.0,179.6446,179.7439,179.6048,179.6744,4367.0
2025-02-12 15:25:00,180.77,180.94,180.51,180.51,12269.0,179.5651,179.734,179.3068,179.3068,12269.0
2025-02-12 15:30:00,180.51,180.75,180.46,180.75,7247.0,179.3068,179.5452,179.2572,179.5452,7247.0
2025-02-12 15:35:00,180.75,180.77,180.41,180.43,6081.0,179.5452,179.5651,179.2075,179.2274,6081.0
2025-02-12 15:40:00,180.53,180.59,179.99,180.11,14783.0,179.3267,179.3863,178.7903,178.9095,14783.0
2025-02-12 15:45:00,180.04,180.26,179.94,180.08,29060.0,178.84,179.0585,178.7406,178.8797,29060.0
2025-02-12 15:50:00,180.17,180.42,179.86,180.28,50911.0,178.9691,179.2174,178.6612,179.0784,50911.0
2025-02-12 15:55:00,180.31,180.76,180.31,180.56,34904.0,179.1082,179.5552,179.1082,179.3565,34904.0
2025-02-13 09:30:00,181.58,182.0,181.34,181.61,96337.0,180.3697,180.7869,180.1313,180.3995,96337.0
2025-02-13 09:35:00,181.61,181.71,180.4,180.89,64613.0,180.3995,180.4988,179.1976,179.6843,64613.0
2025-02-13 09:40:00,180.89,181.51,180.66,181.51,45769.0,179.6843,180.3002,179.4558,180.3002,45769.0
2025-02-13 09:45:00,181.48,181.71,181.08,181.12,18481.0,180.2704,180.4988,179.873,179.9128,18481.0
2025-02-13 09:50:00,181.07,181.46,181.0,181.43,26358.0,179.8631,180.2505,179.7936,180.2207,26358.0
2025-02-13 09:55:00,181.31,182.0,181.3,181.78,38497.0,180.1015,180.7869,180.0916,180.5684,38497.0
2025-02-13 10:00:00,181.98,182.63,181.86,182.0,41314.0,180.767,181.4127,180.6478,180.7869,41314.0
2025-02-13 10:05:00,182.06,182.23,181.33,181.91,22024.0,180.8465,181.0154,180.1214,180.6975,22024.0
2025-02-13 10:10:00,181.86,182.6,181.86,182.2,19802.0,180.6478,181.3829,180.6478,180.9856,19802.0
2025-02-13 10:15:00,182.3,183.0,182.29,183.0,20915.0,181.0849,181.7802,181.075,181.7802,20915.0
2025-02-13 10:20:00,182.94,183.26,182.84,183.08,49986.0,181.7206,182.0385,181.6213,181.8597,49986.0
2025-02-13 10:25:00,183.13,183.2,182.6,182.95,20584.0,181.9094,181.9789,181.3829,181.7306,20584.0
2025-02-13 10:30:00,183.0,183.35,182.91,183.25,12511.0,181.7802,182.1279,181.6908,182.0286,12511.0
2025-02-13 10:35:00,183.2,183.86,183.19,183.72,46452.0,181.9789,182.6345,181.969,182.4954,46452.0
2025-02-13 10:40:00,183.72,184.22,183.71,183.99,33612.0,182.4954,182.9921,182.4855,182.7636,33612.0
2025-02-13 10:45:00,184.02,184.06,183.75,183.91,18967.0,182.7934,182.8332,182.5252,182.6842,18967.0
2025-02-13 10:50:00,183.86,183.98,183.66,183.77,17148.0,182.6345,182.7537,182.4358,182.5451,17148.0
2025-02-13 10:55:00,183.85,183.9,183.47,183.88,13345.0,182.6246,182.6742,182.2471,182.6544,13345.0
2025-02-13 11:00:00,183.9,183.94,183.76,183.86,15551.0,182.6742,182.714,182.5352,182.6345,15551.0
2025-02-13 11:05:00,183.84,184.19,183.84,184.0,30556.0,182.6146,182.9623,182.6146,182.7736,30556.0
2025-02-13 11:10:00,183.97,184.22,183.97,184.14,10371.0,182.7438,182.9921,182.7438,182.9126,10371.0
2025-02-13 11:15:00,184.13,184.15,183.79,184.1,30040.0,182.9027,182.9226,182.565,182.8729,30040.0
2025-02-13 11:20:00,184.1,184.1,183.83,184.03,10459.0,182.8729,182.8729,182.6047,182.8034,10459.0
2025-02-13 11:25:00,184.0,184.0,183.45,183.5,16070.0,182.7736,182.7736,182.2272,182.2769,16070.0
2025-02-13 11:30:00,183.4,183.59,183.24,183.59,26493.0,182.1776,182.3663,182.0186,182.3663,26493.0
2025-02-13 11:35:00,183.59,183.74,183.37,183.41,15545.0,182.3663,182.5153,182.1478,182.1875,15545.0
2025-02-13 11:40:00,183.5,183.58,183.36,183.47,6613.0,182.2769,182.3564,182.1378,182.2471,6613.0
2025-02-13 11:45:00,183.49,183.57,183.47,183.57,1760.0,182.267,182.3464,182.2471,182.3464,1760.0
2025-02-13 11:50:00,183.53,183.64,183.18,183.18,35198.0,182.3067,182.416,181.959,181.959,35198.0
2025-02-13 11:55:00,183.09,183.09,182.68,182.99,22454.0,181.8696,181.8696,181.4624,181.7703,22454.0
2025-02-13 12:00:00,182.96,183.35,182.64,183.32,28959.0,181.7405,182.1279,181.4226,182.0981,28959.0
2025-02-13 12:05:00,183.3,183.48,183.22,183.32,12331.0,182.0782,182.257,181.9988,182.0981,12331.0
2025-02-13 12:10:00,183.23,183.23,182.94,183.15,2642.0,182.0087,182.0087,181.7206,181.9292,2642.0
2025-02-13 12:15:00,183.14,183.15,183.05,183.09,2051.0,181.9193,181.9292,181.8299,181.8696,2051.0
2025-02-13 12:20:00,183.08,183.4,183.08,183.4,1161.0,181.8597,182.1776,181.8597,182.1776,1161.0
2025-02-13 12:25:00,183.33,183.39,183.32,183.36,6529.0,182.108,182.1676,182.0981,182.1378,6529.0
2025-02-13 12:30:00,183.3,183.42,183.27,183.4,3966.0,182.0782,182.1974,182.0484,182.1776,3966.0
2025-02-13 12:35:00,183.37,183.45,183.32,183.38,2728.0,182.1478,182.2272,182.0981,182.1577,2728.0
2025-02-13 12:40:00,183.35,183.41,183.3,183.3,500.0,182.1279,182.1875,182.0782,182.0782,500.0
2025-02-13 12:45:00,183.41,183.75,183.41,183.65,12720.0,182.1875,182.5252,182.1875,182.4259,12720.0
2025-02-13 12:50:00,183.57,183.62,183.32,183.32,8884.0,182.3464,182.3961,182.0981,182.0981,8884.0
2025-02-13 12:55:00,183.43,183.44,182.72,183.08,11875.0,182.2074,182.2173,181.5021,181.8597,11875.0
2025-02-13 13:00:00,183.03,183.14,182.74,182.84,4335.0,181.81,181.9193,181.522,181.6213,4335.0
2025-02-13 13:05:00,182.81,183.0,182.81,182.92,15009.0,181.5915,181.7802,181.5915,181.7008,15009.0
2025-02-13 13:10:00,182.97,183.2,182.88,183.12,9856.0,181.7504,181.9789,181.661,181.8994,9856.0
2025-02-13 13:15:00,183.01,183.01,181.99,182.22,25287.0,181.7902,181.7902,180.777,181.0054,25287.0
2025-02-13 13:20:00,182.21,183.0,182.2,182.88,5806.0,180.9955,181.7802,180.9856,181.661,5806.0
2025-02-13 13:25:00,182.91,183.21,182.9,183.12,6232.0,181.6908,181.9888,181.6809,181.8994,6232.0
2025-02-13 13:30:00,183.3,183.33,183.01,183.06,2508.0,182.0782,182.108,181.7902,181.8398,2508.0
2025-02-13 13:35:00,183.17,183.57,183.17,183.56,11129.0,181.9491,182.3464,181.9491,182.3365,11129.0
2025-02-13 13:40:00,183.57,183.65,182.3,183.19,61935.0,182.3464,182.4259,181.0849,181.969,61935.0
2025-02-13 13:45:00,183.11,183.55,183.0,183.45,18637.0,181.8895,182.3266,181.7802,182.2272,18637.0
2025-02-13 13:50:00,183.36,183.55,182.86,183.43,24850.0,182.1378,182.3266,181.6412,182.2074,24850.0
2025-02-13 13:55:00,183.46,184.0,183.22,183.97,20652.0,182.2372,182.7736,181.9988,182.7438,20652.0
2025-02-13 14:00:00,183.89,184.43,183.85,184.42,28766.0,182.6643,183.2007,182.6246,183.1908,28766.0
2025-02-13 14:05:00,184.31,184.83,184.26,184.72,22651.0,183.0815,183.598,183.0318,183.4888,22651.0
2025-02-13 14:10:00,184.74,184.75,184.5,184.74,29612.0,183.5086,183.5186,183.2702,183.5086,29612.0
2025-02-13 14:15:00,184.7,185.05,184.68,184.87,33259.0,183.4689,183.8166,183.449,183.6378,33259.0
2025-02-13 14:20:00,184.88,185.03,184.68,184.83,16106.0,183.6477,183.7967,183.449,183.598,16106.0
2025-02-13 14:25:00,184.68,184.96,184.68,184.92,10881.0,183.449,183.7272,183.449,183.6874,10881.0
2025-02-13 14:30:00,184.94,185.29,184.84,185.25,23944.0,183.7073,184.055,183.608,184.0152,23944.0
2025-02-13 14:35:00,185.22,185.48,185.16,185.38,22485.0,183.9854,184.2437,183.9258,184.1444,22485.0
2025-02-13 14:40:00,185.3,185.34,185.07,185.13,9829.0,184.0649,184.1046,183.8364,183.896,9829.0
2025-02-13 14:45:00,185.16,185.36,185.08,185.34,6642.0,183.9258,184.1245,183.8464,184.1046,6642.0
2025-02-13 14:50:00,185.32,185.82,185.32,185.73,25258.0,184.0848,184.5814,184.0848,184.492,25258.0
2025-02-13 14:55:00,185.71,185.76,185.38,185.46,19398.0,184.4722,184.5218,184.1444,184.2238,19398.0
2025-02-13 15:00:00,185.5,185.74,185.42,185.68,10350.0,184.2636,184.502,184.1841,184.4424,10350.0
2025-02-13 15:05:00,185.6,185.88,185.6,185.81,28422.0,184.3629,184.641,184.3629,184.5715,28422.0
2025-02-13 15:10:00,185.83,185.89,185.69,185.8,24034.0,184.5914,184.651,184.4523,184.5616,24034.0
2025-02-13 15:15:00,185.84,186.2,185.8,186.17,18717.0,184.6013,184.9589,184.5616,184.9291,18717.0
2025-02-13 15:20:00,186.13,186.2,185.86,185.86,35157.0,184.8894,184.9589,184.6212,184.6212,35157.0
2025-02-13 15:25:00,185.83,186.1,185.73,186.1,13989.0,184.5914,184.8596,184.492,184.8596,13989.0
2025-02-13 15:30:00,186.0,186.0,185.77,185.83,17580.0,184.7602,184.7602,184.5318,184.5914,17580.0
2025-02-13 15:35:00,185.8,186.03,185.76,186.02,12176.0,184.5616,184.79,184.5218,184.7801,12176.0
2025-02-13 15:40:00,186.02,186.02,185.7,185.7,26385.0,184.7801,184.7801,184.4622,184.4622,26385.0
2025-02-13 15:45:00,185.69,185.98,185.67,185.95,20827.0,184.4523,184.7404,184.4324,184.7106,20827.0
2025-02-13 15:50:00,185.9,186.07,185.74,185.98,25354.0,184.6609,184.8298,184.502,184.7404,25354.0
2025-02-13 15:55:00,185.91,186.41,185.74,186.2,76313.0,184.6708,185.1675,184.502,184.9589,76313.0
2025-02-14 09:30:00,186.16,186.58,186.1,186.31,64364.0,184.9192,185.3364,184.8596,185.0682,64364.0
2025-02-14 09:35:00,186.25,186.58,186.02,186.49,26633.0,185.0086,185.3364,184.7801,185.247,26633.0
2025-02-14 09:40:00,186.53,186.69,186.48,186.6,32933.0,185.2867,185.4457,185.2371,185.3563,32933.0
2025-02-14 09:45:00,186.62,186.69,186.54,186.65,9014.0,185.3761,185.4457,185.2967,185.4059,9014.0
2025-02-14 09:50:00,186.68,186.83,186.54,186.56,33896.0,185.4357,185.5847,185.2967,185.3165,33896.0
2025-02-14 09:55:00,186.61,186.74,186.53,186.69,18514.0,185.3662,185.4953,185.2867,185.4457,18514.0
2025-02-14 10:00:00,186.74,186.81,186.3,186.81,17796.0,185.4953,185.5649,185.0583,185.5649,17796.0
2025-02-14 10:05:00,186.81,187.13,186.73,187.11,34053.0,185.5649,185.8827,185.4854,185.8629,34053.0
2025-02-14 10:10:00,187.08,187.14,186.81,186.86,19587.0,185.8331,185.8927,185.5649,185.6145,19587.0
2025-02-14 10:15:00,186.82,186.96,186.46,186.52,24047.0,185.5748,185.7139,185.2172,185.2768,24047.0
2025-02-14 10:20:00,186.52,186.67,186.39,186.64,16725.0,185.2768,185.4258,185.1477,185.396,16725.0
2025-02-14 10:25:00,186.59,186.81,186.46,186.46,10673.0,185.3463,185.5649,185.2172,185.2172,10673.0
2025-02-14 10:30:00,186.46,186.48,186.32,186.45,10380.0,185.2172,185.2371,185.0781,185.2073,10380.0
2025-02-14 10:35:00,186.5,186.6,186.2,186.33,14231.0,185.2569,185.3563,184.9589,185.0881,14231.0
2025-02-14 10:40:00,186.32,186.34,186.0,186.29,17703.0,185.0781,185.098,184.7602,185.0483,17703.0
2025-02-14 10:45:00,186.31,186.69,186.31,186.64,14159.0,185.0682,185.4457,185.0682,185.396,14159.0
2025-02-14 10:50:00,186.59,186.77,186.51,186.77,13765.0,185.3463,185.5251,185.2669,185.5251,13765.0
2025-02-14 10:55:00,186.69,186.85,186.69,186.71,6434.0,185.4457,185.6046,185.4457,185.4655,6434.0
2025-02-14 11:00:00,186.75,186.82,186.51,186.81,7939.0,185.5053,185.5748,185.2669,185.5649,7939.0
2025-02-14 11:05:00,186.77,187.01,186.72,187.01,11349.0,185.5251,185.7635,185.4755,185.7635,11349.0
2025-02-14 11:10:00,186.97,187.03,186.58,186.66,11426.0,185.7238,185.7834,185.3364,185.4159,11426.0
2025-02-14 11:15:00,186.68,186.7,186.11,186.11,26724.0,185.4357,185.4556,184.8695,184.8695,26724.0
2025-02-14 11:20:00,186.09,186.11,185.75,186.03,22236.0,184.8496,184.8695,184.5119,184.79,22236.0
2025-02-14 11:25:00,185.99,186.48,185.95,186.27,15145.0,184.7503,185.2371,184.7106,185.0285,15145.0
2025-02-14 11:30:00,186.25,186.25,185.95,186.09,14144.0,185.0086,185.0086,184.7106,184.8496,14144.0
2025-02-14 11:35:00,186.13,186.2,185.97,186.2,3117.0,184.8894,184.9589,184.7304,184.9589,3117.0
2025-02-14 11:40:00,186.25,186.34,186.22,186.26,24336.0,185.0086,185.098,184.9788,185.0185,24336.0
2025-02-14 11:45:00,186.34,186.38,185.92,185.99,8316.0,185.098,185.1377,184.6808,184.7503,8316.0
2025-02-14 11:50:00,185.96,186.32,185.86,186.32,6523.0,184.7205,185.0781,184.6212,185.0781,6523.0
2025-02-14 11:55:00,186.27,186.51,186.23,186.48,3785.0,185.0285,185.2669,184.9887,185.2371,3785.0
2025-02-14 12:00:00,186.42,186.45,186.29,186.3,8426.0,185.1775,185.2073,185.0483,185.0583,8426.0
2025-02-14 12:05:00,186.25,186.26,185.86,185.89,14414.0,185.0086,185.0185,184.6212,184.651,14414.0
2025-02-14 12:10:00,185.83,185.91,185.61,185.9,6381.0,184.5914,184.6708,184.3728,184.6609,6381.0
2025-02-14 12:15:00,185.89,185.92,185.77,185.89,2032.0,184.651,184.6808,184.5318,184.651,2032.0
2025-02-14 12:20:00,186.0,186.02,185.73,185.8,6629.0,184.7602,184.7801,184.492,184.5616,6629.0
2025-02-14 12:25:00,185.82,185.84,185.58,185.61,6454.0,184.5814,184.6013,184.343,184.3728,6454.0
2025-02-14 12:30:00,185.66,185.77,185.46,185.69,10061.0,184.4225,184.5318,184.2238,184.4523,10061.0
2025-02-14 12:35:00,185.76,185.87,185.63,185.64,43883.0,184.5218,184.6311,184.3927,184.4026,43883.0
2025-02-14 12:40:00,185.58,185.7,185.4,185.56,9553.0,184.343,184.4622,184.1642,184.3232,9553.0
2025-02-14 12:45:00,185.58,186.0,185.58,186.0,8735.0,184.343,184.7602,184.343,184.7602,8735.0
2025-02-14 12:50:00,185.99,186.19,185.99,186.19,13110.0,184.7503,184.949,184.7503,184.949,13110.0
2025-02-14 12:55:00,186.21,186.27,186.12,186.15,3781.0,184.9689,185.0285,184.8794,184.9093,3781.0
2025-02-14 13:00:00,186.23,186.33,186.06,186.17,5150.0,184.9887,185.0881,184.8198,184.9291,5150.0
2025-02-14 13:05:00,186.22,186.31,186.12,186.28,1593.0,184.9788,185.0682,184.8794,185.0384,1593.0
2025-02-14 13:10:00,186.26,186.31,186.2,186.21,1543.0,185.0185,185.0682,184.9589,184.9689,1543.0
2025-02-14 13:15:00,186.2,186.31,186.1,186.26,2943.0,184.9589,185.0682,184.8596,185.0185,2943.0
2025-02-14 13:20:00,186.21,186.24,186.18,186.23,2214.0,184.9689,184.9987,184.9391,184.9887,2214.0
2025-02-14 13:25:00,186.1,186.2,186.0,186.19,4403.0,184.8596,184.9589,184.7602,184.949,4403.0
2025-02-14 13:30:00,186.25,186.65,186.25,186.58,16988.0,185.0086,185.4059,185.0086,185.3364,16988.0
2025-02-14 13:35:00,186.6,186.69,186.47,186.59,7110.0,185.3563,185.4457,185.2271,185.3463,7110.0
2025-02-14 13:40:00,186.69,186.73,186.61,186.64,7192.0,185.4457,185.4854,185.3662,185.396,7192.0
2025-02-14 13:45:00,186.83,186.94,186.83,186.89,6498.0,185.5847,185.694,185.5847,185.6443,6498.0
2025-02-14 13:50:00,186.91,186.94,186.78,186.91,8527.0,185.6642,185.694,185.5351,185.6642,8527.0
2025-02-14 13:55:00,186.81,186.84,186.69,186.69,6024.0,185.5649,185.5947,185.4457,185.4457,6024.0
2025-02-14 14:00:00,186.68,186.81,186.62,186.69,5922.0,185.4357,185.5649,185.3761,185.4457,5922.0
2025-02-14 14:05:00,186.7,186.78,186.69,186.77,3735.0,185.4556,185.5351,185.4457,185.5251,3735.0
2025-02-14 14:10:00,186.79,186.92,186.79,186.9,2874.0,185.545,185.6741,185.545,185.6543,2874.0
2025-02-14 14:15:00,186.9,186.92,186.62,186.73,7321.0,185.6543,185.6741,185.3761,185.4854,7321.0
2025-02-14 14:20:00,186.7,186.7,186.56,186.62,3674.0,185.4556,185.4556,185.3165,185.3761,3674.0
2025-02-14 14:25:00,186.61,186.62,186.3,186.43,10429.0,185.3662,185.3761,185.0583,185.1874,10429.0
2025-02-14 14:30:00,186.4,186.4,186.19,186.39,10549.0,185.1576,185.1576,184.949,185.1477,10549.0
2025-02-14 14:35:00,186.32,186.52,186.27,186.4,8889.0,185.0781,185.2768,185.0285,185.1576,8889.0
2025-02-14 14:40:00,186.44,186.46,186.37,186.44,3356.0,185.1973,185.2172,185.1278,185.1973,3356.0
2025-02-14 14:45:00,186.45,186.47,186.21,186.21,4957.0,185.2073,185.2271,184.9689,184.9689,4957.0
2025-02-14 14:50:00,186.25,186.36,186.15,186.33,10346.0,185.0086,185.1179,184.9093,185.0881,10346.0
2025-02-14 14:55:00,186.37,186.49,186.22,186.48,2342.0,185.1278,185.247,184.9788,185.2371,2342.0
2025-02-14 15:00:00,186.4,186.4,186.19,186.22,6122.0,185.1576,185.1576,184.949,184.9788,6122.0
2025-02-14 15:05:00,186.22,186.27,186.14,186.26,4324.0,184.9788,185.0285,184.8993,185.0185,4324.0
2025-02-14 15:10:00,186.26,186.3,186.08,186.3,17521.0,185.0185,185.0583,184.8397,185.0583,17521.0
2025-02-14 15:15:00,186.35,186.5,186.31,186.4,37499.0,185.1079,185.2569,185.0682,185.1576,37499.0
2025-02-14 15:20:00,186.4,186.4,186.14,186.14,23725.0,185.1576,185.1576,184.8993,184.8993,23725.0
2025-02-14 15:25:00,186.05,186.2,185.89,185.98,10771.0,184.8099,184.9589,184.651,184.7404,10771.0
2025-02-14 15:30:00,185.97,186.26,185.88,186.25,11088.0,184.7304,185.0185,184.641,185.0086,11088.0
2025-02-14 15:35:00,186.26,186.38,186.17,186.37,13542.0,185.0185,185.1377,184.9291,185.1278,13542.0
2025-02-14 15:40:00,186.35,186.35,185.91,186.01,7006.0,185.1079,185.1079,184.6708,184.7702,7006.0
2025-02-14 15:45:00,186.01,186.05,185.89,185.9,5861.0,184.7702,184.8099,184.651,184.6609,5861.0
2025-02-14 15:50:00,186.0,186.53,186.0,186.35,68430.0,184.7602,185.2867,184.7602,185.1079,68430.0
2025-02-14 15:55:00,186.36,186.45,185.8,185.99,48703.0,185.1179,185.2073,184.5616,184.7503,48703.0
2025-02-18 09:30:00,187.01,187.1,186.58,186.8,114620.0,185.7635,185.8529,185.3364,185.5549,114620.0
2025-02-18 09:35:00,186.8,186.97,186.52,186.8,30257.0,185.5549,185.7238,185.2768,185.5549,30257.0
2025-02-18 09:40:00,186.85,186.89,186.3,186.4,27990.0,185.6046,185.6443,185.0583,185.1576,27990.0
2025-02-18 09:45:00,186.47,186.58,186.14,186.44,38107.0,185.2271,185.3364,184.8993,185.1973,38107.0
2025-02-18 09:50:00,186.36,186.77,186.13,186.61,35435.0,185.1179,185.5251,184.8894,185.3662,35435.0
2025-02-18 09:55:00,186.59,186.77,186.31,186.33,8680.0,185.3463,185.5251,185.0682,185.0881,8680.0
2025-02-18 10:00:00,186.3,186.33,185.59,186.06,29346.0,185.0583,185.0881,184.353,184.8198,29346.0
2025-02-18 10:05:00,186.09,186.22,185.84,186.15,7053.0,184.8496,184.9788,184.6013,184.9093,7053.0
2025-02-18 10:10:00,186.0,186.48,185.92,186.4,16631.0,184.7602,185.2371,184.6808,185.1576,16631.0
2025-02-18 10:15:00,186.31,186.31,185.75,185.78,13265.0,185.0682,185.0682,184.5119,184.5417,13265.0
2025-02-18 10:20:00,185.89,186.2,185.82,186.03,9991.0,184.651,184.9589,184.5814,184.79,9991.0
2025-02-18 10:25:00,186.12,186.12,185.67,185.84,5093.0,184.8794,184.8794,184.4324,184.6013,5093.0
2025-02-18 10:30:00,185.8,186.07,185.66,185.86,12929.0,184.5616,184.8298,184.4225,184.6212,12929.0
2025-02-18 10:35:00,185.94,186.37,185.93,186.2,7189.0,184.7006,185.1278,184.6907,184.9589,7189.0
2025-02-18 10:40:00,186.25,186.4,186.11,186.39,11984.0,185.0086,185.1576,184.8695,185.1477,11984.0
2025-02-18 10:45:00,186.34,186.37,185.91,186.13,13218.0,185.098,185.1278,184.6708,184.8894,13218.0
2025-02-18 10:50:00,186.16,186.64,186.06,186.59,19756.0,184.9192,185.396,184.8198,185.3463,19756.0
2025-02-18 10:55:00,186.68,186.75,186.52,186.74,18384.0,185.4357,185.5053,185.2768,185.4953,18384.0
2025-02-18 11:00:00,186.68,186.73,186.63,186.63,5447.0,185.4357,185.4854,185.3861,185.3861,5447.0
2025-02-18 11:05:00,186.66,186.71,186.47,186.69,11433.0,185.4159,185.4655,185.2271,185.4457,11433.0
2025-02-18 11:10:00,186.79,186.86,186.52,186.54,17398.0,185.545,185.6145,185.2768,185.2967,17398.0
2025-02-18 11:15:00,186.66,186.68,186.52,186.52,12952.0,185.4159,185.4357,185.2768,185.2768,12952.0
2025-02-18 11:20:00,186.5,186.54,185.97,186.18,14795.0,185.2569,185.2967,184.7304,184.9391,14795.0
2025-02-18 11:25:00,186.14,186.63,186.14,186.54,9434.0,184.8993,185.3861,184.8993,185.2967,9434.0
2025-02-18 11:30:00,186.47,186.47,186.24,186.27,3957.0,185.2271,185.2271,184.9987,185.0285,3957.0
2025-02-18 11:35:00,186.35,186.59,186.3,186.56,4739.0,185.1079,185.3463,185.0583,185.3165,4739.0
2025-02-18 11:40:00,186.54,186.54,186.36,186.46,3490.0,185.2967,185.2967,185.1179,185.2172,3490.0
2025-02-18 11:45:00,186.52,186.84,186.52,186.8,9087.0,185.2768,185.5947,185.2768,185.5549,9087.0
2025-02-18 11:50:00,186.88,186.97,186.8,186.86,7350.0,185.6344,185.7238,185.5549,185.6145,7350.0
2025-02-18 11:55:00,186.9,186.9,186.49,186.51,4679.0,185.6543,185.6543,185.247,185.2669,4679.0
2025-02-18 12:00:00,186.41,186.41,186.25,186.38,5097.0,185.1675,185.1675,185.0086,185.1377,5097.0
2025-02-18 12:05:00,186.47,186.5,186.09,186.21,6987.0,185.2271,185.2569,184.8496,184.9689,6987.0
2025-02-18 12:10:00,186.15,186.44,186.15,186.37,5557.0,184.9093,185.1973,184.9093,185.1278,5557.0
2025-02-18 12:15:00,186.31,186.31,186.12,186.15,928.0,185.0682,185.0682,184.8794,184.9093,928.0
2025-02-18 12:20:00,186.15,186.17,186.09,186.1,1703.0,184.9093,184.9291,184.8496,184.8596,1703.0
2025-02-18 12:25:00,186.15,186.23,186.14,186.22,4499.0,184.9093,184.9887,184.8993,184.9788,4499.0
2025-02-18 12:30:00,186.3,186.47,186.3,186.36,2388.0,185.0583,185.2271,185.0583,185.1179,2388.0
2025-02-18 12:35:00,186.34,186.48,186.27,186.48,2487.0,185.098,185.2371,185.0285,185.2371,2487.0
2025-02-18 12:40:00,186.48,186.55,186.33,186.39,3217.0,185.2371,185.3066,185.0881,185.1477,3217.0
2025-02-18 12:45:00,186.4,186.46,186.29,186.42,1610.0,185.1576,185.2172,185.0483,185.1775,1610.0
2025-02-18 12:50:00,186.56,186.68,186.53,186.64,5242.0,185.3165,185.4357,185.2867,185.396,5242.0
2025-02-18 12:55:00,186.65,186.65,186.48,186.48,3511.0,185.4059,185.4059,185.2371,185.2371,3511.0
2025-02-18 13:00:00,186.54,186.79,186.53,186.77,1291.0,185.2967,185.545,185.2867,185.5251,1291.0
2025-02-18 13:05:00,186.78,186.78,186.34,186.35,2462.0,185.5351,185.5351,185.098,185.1079,2462.0
2025-02-18 13:10:00,186.41,186.41,186.23,186.29,5169.0,185.1675,185.1675,184.9887,185.0483,5169.0
2025-02-18 13:15:00,186.32,186.34,186.1,186.17,1861.0,185.0781,185.098,184.8596,184.9291,1861.0
2025-02-18 13:20:00,186.06,186.1,185.79,186.07,16489.0,184.8198,184.8596,184.5516,184.8298,16489.0
2025-02-18 13:25:00,186.07,186.21,186.06,186.2,2767.0,184.8298,184.9689,184.8198,184.9589,2767.0
2025-02-18 13:30:00,186.04,186.05,185.8,185.93,9484.0,184.8,184.8099,184.5616,184.6907,9484.0
2025-02-18 13:35:00,185.96,185.96,185.78,185.89,13116.0,184.7205,184.7205,184.5417,184.651,13116.0
2025-02-18 13:40:00,185.84,185.85,185.68,185.77,3601.0,184.6013,184.6112,184.4424,184.5318,3601.0
2025-02-18 13:45:00,185.89,186.04,185.73,186.04,17597.0,184.651,184.8,184.492,184.8,17597.0
2025-02-18 13:50:00,185.98,186.12,185.94,186.06,8314.0,184.7404,184.8794,184.7006,184.8198,8314.0
2025-02-18 13:55:00,186.11,186.11,185.86,185.87,7944.0,184.8695,184.8695,184.6212,184.6311,7944.0
2025-02-18 14:00:00,185.91,186.03,185.89,186.0,24438.0,184.6708,184.79,184.651,184.7602,24438.0
2025-02-18 14:05:00,185.93,185.97,184.77,185.09,62623.0,184.6907,184.7304,183.5384,183.8563,62623.0
2025-02-18 14:10:00,185.11,185.38,185.05,185.14,13743.0,183.8762,184.1444,183.8166,183.906,13743.0
2025-02-18 14:15:00,185.13,185.21,184.87,184.9,9245.0,183.896,183.9755,183.6378,183.6676,9245.0
2025-02-18 14:20:00,184.92,185.82,184.7,185.65,34411.0,183.6874,184.5814,183.4689,184.4126,34411.0
2025-02-18 14:25:00,185.65,185.7,185.4,185.4,7573.0,184.4126,184.4622,184.1642,184.1642,7573.0
2025-02-18 14:30:00,185.45,185.72,185.41,185.65,4923.0,184.2139,184.4821,184.1742,184.4126,4923.0
2025-02-18 14:35:00,185.72,185.79,185.39,185.39,5492.0,184.4821,184.5516,184.1543,184.1543,5492.0
2025-02-18 14:40:00,185.41,185.7,185.41,185.66,5224.0,184.1742,184.4622,184.1742,184.4225,5224.0
2025-02-18 14:45:00,185.64,185.96,185.62,185.87,5234.0,184.4026,184.7205,184.3828,184.6311,5234.0
2025-02-18 14:50:00,186.0,186.15,185.89,186.09,13294.0,184.7602,184.9093,184.651,184.8496,13294.0
2025-02-18 14:55:00,186.14,186.21,185.99,185.99,8256.0,184.8993,184.9689,184.7503,184.7503,8256.0
2025-02-18 15:00:00,186.08,186.1,185.93,186.03,5979.0,184.8397,184.8596,184.6907,184.79,5979.0
2025-02-18 15:05:00,186.02,186.02,185.91,185.96,2011.0,184.7801,184.7801,184.6708,184.7205,2011.0
2025-02-18 15:10:00,185.93,186.12,185.91,186.07,4905.0,184.6907,184.8794,184.6708,184.8298,4905.0
2025-02-18 15:15:00,186.1,186.1,185.87,185.97,3931.0,184.8596,184.8596,184.6311,184.7304,3931.0
2025-02-18 15:20:00,185.97,186.1,185.9,186.1,4993.0,184.7304,184.8596,184.6609,184.8596,4993.0
2025-02-18 15:25:00,186.08,186.15,185.95,186.06,2282.0,184.8397,184.9093,184.7106,184.8198,2282.0
2025-02-18 15:30:00,186.02,186.26,186.02,186.06,10180.0,184.7801,185.0185,184.7801,184.8198,10180.0
2025-02-18 15:35:00,186.1,186.11,185.94,186.01,3146.0,184.8596,184.8695,184.7006,184.7702,3146.0
2025-02-18 15:40:00,186.12,186.17,185.85,185.96,2994.0,184.8794,184.9291,184.6112,184.7205,2994.0
2025-02-18 15:45:00,186.01,186.05,185.84,185.86,8299.0,184.7702,184.8099,184.6013,184.6212,8299.0
2025-02-18 15:50:00,185.99,186.37,185.95,186.32,38376.0,184.7503,185.1278,184.7106,185.0781,38376.0
2025-02-18 15:55:00,186.31,187.45,186.28,187.44,78737.0,185.0682,186.2006,185.0384,186.1907,78737.0
2025-02-19 09:30:00,186.15,186.31,185.92,186.31,104443.0,184.9093,185.0682,184.6808,185.0682,104443.0
2025-02-19 09:35:00,186.3,186.36,186.09,186.09,36490.0,185.0583,185.1179,184.8496,184.8496,36490.0
2025-02-19 09:40:00,186.18,186.32,186.09,186.17,26263.0,184.9391,185.0781,184.8496,184.9291,26263.0
2025-02-19 09:45:00,186.25,186.3,185.83,185.95,35061.0,185.0086,185.0583,184.5914,184.7106,35061.0
2025-02-19 09:50:00,185.96,186.29,185.93,186.29,26377.0,184.7205,185.0483,184.6907,185.0483,26377.0
2025-02-19 09:55:00,186.18,186.23,186.0,186.01,19520.0,184.9391,184.9887,184.7602,184.7702,19520.0
2025-02-19 10:00:00,186.06,186.25,185.77,185.86,27679.0,184.8198,185.0086,184.5318,184.6212,27679.0
2025-02-19 10:05:00,185.77,186.12,185.71,185.88,48001.0,184.5318,184.8794,184.4722,184.641,48001.0
2025-02-19 10:10:00,185.75,185.99,185.75,185.93,9106.0,184.5119,184.7503,184.5119,184.6907,9106.0
2025-02-19 10:15:00,185.83,186.25,185.79,186.12,11760.0,184.5914,185.0086,184.5516,184.8794,11760.0
2025-02-19 10:20:00,186.11,186.11,185.86,186.09,20960.0,184.8695,184.8695,184.6212,184.8496,20960.0
2025-02-19 10:25:00,186.07,186.25,186.07,186.19,6489.0,184.8298,185.0086,184.8298,184.949,6489.0
2025-02-19 10:30:00,186.16,186.93,186.16,186.52,37797.0,184.9192,185.6841,184.9192,185.2768,37797.0
2025-02-19 10:35:00,186.6,186.65,186.39,186.44,16062.0,185.3563,185.4059,185.1477,185.1973,16062.0
2025-02-19 10:40:00,186.47,186.63,186.42,186.62,4770.0,185.2271,185.3861,185.1775,185.3761,4770.0
2025-02-19 10:45:00,186.62,186.72,186.48,186.58,5914.0,185.3761,185.4755,185.2371,185.3364,5914.0
2025-02-19 10:50:00,186.58,186.59,186.47,186.55,2843.0,185.3364,185.3463,185.2271,185.3066,2843.0
2025-02-19 10:55:00,186.4,186.4,185.96,186.23,10299.0,185.1576,185.1576,184.7205,184.9887,10299.0
2025-02-19 11:00:00,186.28,186.76,186.28,186.67,14200.0,185.0384,185.5152,185.0384,185.4258,14200.0
2025-02-19 11:05:00,186.76,186.84,186.76,186.84,3452.0,185.5152,185.5947,185.5152,185.5947,3452.0
2025-02-19 11:10:00,186.81,187.26,186.79,187.26,26682.0,185.5649,186.0119,185.545,186.0119,26682.0
2025-02-19 11:15:00,187.24,187.27,187.05,187.19,12491.0,185.992,186.0218,185.8033,185.9423,12491.0
2025-02-19 11:20:00,187.16,187.19,187.01,187.15,9374.0,185.9125,185.9423,185.7635,185.9026,9374.0
2025-02-19 11:25:00,187.16,187.27,187.16,187.21,5145.0,185.9125,186.0218,185.9125,185.9622,5145.0
2025-02-19 11:30:00,187.16,187.28,187.08,187.23,13774.0,185.9125,186.0317,185.8331,185.9821,13774.0
2025-02-19 11:35:00,187.28,187.29,187.11,187.21,9394.0,186.0317,186.0417,185.8629,185.9622,9394.0
2025-02-19 11:40:00,187.27,187.65,187.24,187.65,29842.0,186.0218,186.3993,185.992,186.3993,29842.0
2025-02-19 11:45:00,187.68,187.73,187.5,187.5,16393.0,186.4291,186.4787,186.2503,186.2503,16393.0
2025-02-19 11:50:00,187.53,187.69,187.49,187.64,10798.0,186.2801,186.439,186.2403,186.3893,10798.0
2025-02-19 11:55:00,187.67,187.75,187.59,187.71,4262.0,186.4191,186.4986,186.3397,186.4589,4262.0
2025-02-19 12:00:00,187.63,187.93,187.63,187.82,11426.0,186.3794,186.6774,186.3794,186.5681,11426.0
2025-02-19 12:05:00,187.81,187.82,187.7,187.8,7139.0,186.5582,186.5681,186.4489,186.5483,7139.0
2025-02-19 12:10:00,187.76,187.76,187.47,187.57,3679.0,186.5085,186.5085,186.2205,186.3198,3679.0
2025-02-19 12:15:00,187.58,187.59,187.38,187.46,6592.0,186.3297,186.3397,186.1311,186.2105,6592.0
2025-02-19 12:20:00,187.36,187.36,187.18,187.2,3679.0,186.1112,186.1112,185.9324,185.9523,3679.0
2025-02-19 12:25:00,187.16,187.26,187.04,187.12,16978.0,185.9125,186.0119,185.7933,185.8728,16978.0
2025-02-19 12:30:00,187.12,187.12,186.92,187.01,4201.0,185.8728,185.8728,185.6741,185.7635,4201.0
2025-02-19 12:35:00,187.07,187.21,187.06,187.15,6644.0,185.8231,185.9622,185.8132,185.9026,6644.0
2025-02-19 12:40:00,187.12,187.36,187.12,187.31,6544.0,185.8728,186.1112,185.8728,186.0615,6544.0
2025-02-19 12:45:00,187.31,187.4,187.23,187.37,16987.0,186.0615,186.1509,185.9821,186.1211,16987.0
2025-02-19 12:50:00,187.5,187.72,187.45,187.66,11061.0,186.2503,186.4688,186.2006,186.4092,11061.0
2025-02-19 12:55:00,187.67,187.77,187.61,187.61,11419.0,186.4191,186.5185,186.3595,186.3595,11419.0
2025-02-19 13:00:00,187.53,187.61,187.42,187.48,5465.0,186.2801,186.3595,186.1708,186.2304,5465.0
2025-02-19 13:05:00,187.35,187.39,187.07,187.11,4957.0,186.1013,186.141,185.8231,185.8629,4957.0
2025-02-19 13:10:00,187.1,187.12,186.79,186.99,18539.0,185.8529,185.8728,185.545,185.7437,18539.0
2025-02-19 13:15:00,186.99,187.55,186.96,187.55,10905.0,185.7437,186.2999,185.7139,186.2999,10905.0
2025-02-19 13:20:00,187.54,187.6,187.48,187.5,15530.0,186.29,186.3496,186.2304,186.2503,15530.0
2025-02-19 13:25:00,187.6,187.65,187.53,187.65,5329.0,186.3496,186.3993,186.2801,186.3993,5329.0
2025-02-19 13:30:00,187.7,187.92,187.7,187.81,12794.0,186.4489,186.6675,186.4489,186.5582,12794.0
2025-02-19 13:35:00,187.81,187.9,187.8,187.89,10293.0,186.5582,186.6476,186.5483,186.6377,10293.0
2025-02-19 13:40:00,187.94,187.99,187.79,187.84,5939.0,186.6873,186.737,186.5383,186.588,5939.0
2025-02-19 13:45:00,187.77,187.85,187.69,187.73,3291.0,186.5185,186.5979,186.439,186.4787,3291.0
2025-02-19 13:50:00,187.62,187.69,187.55,187.62,9961.0,186.3695,186.439,186.2999,186.3695,9961.0
2025-02-19 13:55:00,187.62,187.68,187.47,187.47,14799.0,186.3695,186.4291,186.2205,186.2205,14799.0
2025-02-19 14:00:00,187.46,187.85,187.46,187.57,11440.0,186.2105,186.5979,186.2105,186.3198,11440.0
2025-02-19 14:05:00,187.56,187.74,187.55,187.63,5997.0,186.3099,186.4887,186.2999,186.3794,5997.0
2025-02-19 14:10:00,187.73,188.5,187.71,188.5,59117.0,186.4787,187.2436,186.4589,187.2436,59117.0
2025-02-19 14:15:00,188.49,188.8,188.48,188.62,26564.0,187.2337,187.5416,187.2237,187.3628,26564.0
2025-02-19 14:20:00,188.64,188.96,188.64,188.82,27995.0,187.3827,187.7005,187.3827,187.5615,27995.0
2025-02-19 14:25:00,188.79,188.79,188.48,188.76,15769.0,187.5317,187.5317,187.2237,187.5019,15769.0
2025-02-19 14:30:00,188.65,188.77,188.6,188.77,6716.0,187.3926,187.5118,187.3429,187.5118,6716.0
2025-02-19 14:35:00,188.76,188.85,188.71,188.76,8736.0,187.5019,187.5913,187.4522,187.5019,8736.0
2025-02-19 14:40:00,188.8,188.91,188.6,188.76,10974.0,187.5416,187.6509,187.3429,187.5019,10974.0
2025-02-19 14:45:00,188.74,188.74,188.57,188.72,5938.0,187.482,187.482,187.3131,187.4621,5938.0
2025-02-19 14:50:00,188.8,189.07,188.79,189.04,31447.0,187.5416,187.8098,187.5317,187.78,31447.0
2025-02-19 14:55:00,188.95,189.02,188.88,189.02,10967.0,187.6906,187.7601,187.6211,187.7601,10967.0
2025-02-19 15:00:00,188.93,188.94,188.74,188.76,11798.0,187.6707,187.6807,187.482,187.5019,11798.0
2025-02-19 15:05:00,188.76,188.79,188.36,188.36,26091.0,187.5019,187.5317,187.1045,187.1045,26091.0
2025-02-19 15:10:00,188.41,188.6,188.4,188.58,7749.0,187.1542,187.3429,187.1443,187.3231,7749.0
2025-02-19 15:15:00,188.58,188.86,188.58,188.6,51817.0,187.3231,187.6012,187.3231,187.3429,51817.0
2025-02-19 15:20:00,188.63,188.68,188.49,188.68,24437.0,187.3727,187.4224,187.2337,187.4224,24437.0
2025-02-19 15:25:00,188.63,188.66,187.8,188.02,33682.0,187.3727,187.4025,186.5483,186.7668,33682.0
2025-02-19 15:30:00,188.11,188.66,188.07,188.46,12343.0,186.8562,187.4025,186.8165,187.2039,12343.0
2025-02-19 15:35:00,188.49,188.49,188.22,188.35,6549.0,187.2337,187.2337,186.9655,187.0946,6549.0
2025-02-19 15:40:00,188.38,188.52,188.27,188.27,8391.0,187.1244,187.2635,187.0151,187.0151,8391.0
2025-02-19 15:45:00,188.16,188.42,188.16,188.18,15889.0,186.9059,187.1641,186.9059,186.9257,15889.0
2025-02-19 15:50:00,188.31,188.67,188.31,188.43,24171.0,187.0549,187.4125,187.0549,187.1741,24171.0
2025-02-19 15:55:00,188.46,188.9,188.42,188.81,36362.0,187.2039,187.6409,187.1641,187.5515,36362.0
2025-02-20 09:30:00,187.47,187.57,187.13,187.19,101031.0,186.2205,186.3198,185.8827,185.9423,101031.0
2025-02-20 09:35:00,187.27,187.31,187.13,187.31,35162.0,186.0218,186.0615,185.8827,186.0615,35162.0
2025-02-20 09:40:00,187.31,187.34,186.55,186.55,34580.0,186.0615,186.0913,185.3066,185.3066,34580.0
2025-02-20 09:45:00,186.56,186.61,186.19,186.39,75755.0,185.3165,185.3662,184.949,185.1477,75755.0
2025-02-20 09:50:00,186.33,186.39,185.15,185.5,79109.0,185.0881,185.1477,183.9159,184.2636,79109.0
2025-02-20 09:55:00,185.48,185.62,184.47,184.64,114224.0,184.2437,184.3828,183.2404,183.4093,114224.0
2025-02-20 10:00:00,184.5,184.58,183.3,184.5,76629.0,183.2702,183.3497,182.0782,183.2702,76629.0
2025-02-20 10:05:00,184.49,184.81,183.88,184.12,35041.0,183.2603,183.5782,182.6544,182.8928,35041.0
2025-02-20 10:10:00,183.98,184.95,183.89,184.62,23227.0,182.7537,183.7172,182.6643,183.3894,23227.0
2025-02-20 10:15:00,184.63,185.29,184.62,185.06,43338.0,183.3994,184.055,183.3894,183.8265,43338.0
2025-02-20 10:20:00,185.12,185.42,184.83,185.06,28276.0,183.8861,184.1841,183.598,183.8265,28276.0
2025-02-20 10:25:00,185.13,185.25,184.94,185.22,7946.0,183.896,184.0152,183.7073,183.9854,7946.0
2025-02-20 10:30:00,185.22,185.56,185.12,185.35,35136.0,183.9854,184.3232,183.8861,184.1146,35136.0
2025-02-20 10:35:00,185.14,185.22,184.6,185.03,11150.0,183.906,183.9854,183.3696,183.7967,11150.0
2025-02-20 10:40:00,184.83,184.92,184.5,184.67,30491.0,183.598,183.6874,183.2702,183.4391,30491.0
2025-02-20 10:45:00,184.62,184.75,184.01,184.07,19767.0,183.3894,183.5186,182.7835,182.8431,19767.0
2025-02-20 10:50:00,184.05,184.07,183.7,183.74,26876.0,182.8232,182.8431,182.4756,182.5153,26876.0
2025-02-20 10:55:00,183.75,184.0,183.37,183.61,21082.0,182.5252,182.7736,182.1478,182.3862,21082.0
2025-02-20 11:00:00,183.61,184.05,183.49,183.64,17455.0,182.3862,182.8232,182.267,182.416,17455.0
2025-02-20 11:05:00,183.75,184.39,183.7,184.31,18676.0,182.5252,183.161,182.4756,183.0815,18676.0
2025-02-20 11:10:00,184.36,184.6,184.31,184.36,14387.0,183.1312,183.3696,183.0815,183.1312,14387.0
2025-02-20 11:15:00,184.26,184.26,183.83,183.84,11087.0,183.0318,183.0318,182.6047,182.6146,11087.0
2025-02-20 11:20:00,183.85,184.22,183.84,184.14,11131.0,182.6246,182.9921,182.6146,182.9126,11131.0
2025-02-20 11:25:00,184.14,184.48,184.1,184.44,18539.0,182.9126,183.2504,182.8729,183.2106,18539.0
2025-02-20 11:30:00,184.5,184.53,184.0,184.09,6061.0,183.2702,183.3,182.7736,182.863,6061.0
2025-02-20 11:35:00,184.06,184.06,183.36,183.93,37657.0,182.8332,182.8332,182.1378,182.704,37657.0
2025-02-20 11:40:00,183.76,184.21,183.73,184.2,10156.0,182.5352,182.9822,182.5054,182.9722,10156.0
2025-02-20 11:45:00,184.15,184.2,183.71,183.71,14718.0,182.9226,182.9722,182.4855,182.4855,14718.0
2025-02-20 11:50:00,183.8,184.08,183.69,183.89,13114.0,182.5749,182.853,182.4656,182.6643,13114.0
2025-02-20 11:55:00,183.86,183.86,183.65,183.7,8792.0,182.6345,182.6345,182.4259,182.4756,8792.0
2025-02-20 12:00:00,183.65,184.28,183.56,184.23,14911.0,182.4259,183.0517,182.3365,183.002,14911.0
2025-02-20 12:05:00,184.24,184.6,184.24,184.5,19657.0,183.012,183.3696,183.012,183.2702,19657.0
2025-02-20 12:10:00,184.58,184.8,184.5,184.78,20356.0,183.3497,183.5682,183.2702,183.5484,20356.0
2025-02-20 12:15:00,184.75,184.97,184.66,184.91,8295.0,183.5186,183.7371,183.4292,183.6775,8295.0
2025-02-20 12:20:00,184.91,185.0,184.79,184.94,11289.0,183.6775,183.7669,183.5583,183.7073,11289.0
2025-02-20 12:25:00,184.91,185.04,184.91,184.94,5743.0,183.6775,183.8066,183.6775,183.7073,5743.0
2025-02-20 12:30:00,184.92,185.08,184.91,185.02,10643.0,183.6874,183.8464,183.6775,183.7868,10643.0
2025-02-20 12:35:00,185.08,185.17,184.82,184.82,18735.0,183.8464,183.9358,183.5881,183.5881,18735.0
2025-02-20 12:40:00,184.84,185.2,184.78,185.16,6150.0,183.608,183.9656,183.5484,183.9258,6150.0
2025-02-20 12:45:00,185.09,185.12,184.72,184.73,34951.0,183.8563,183.8861,183.4888,183.4987,34951.0
2025-02-20 12:50:00,184.79,184.82,184.56,184.75,12217.0,183.5583,183.5881,183.3298,183.5186,12217.0
2025-02-20 12:55:00,184.6,184.6,184.2,184.25,23368.0,183.3696,183.3696,182.9722,183.0219,23368.0
2025-02-20 13:00:00,184.07,184.32,183.97,184.21,23721.0,182.8431,183.0914,182.7438,182.9822,23721.0
2025-02-20 13:05:00,184.18,184.44,184.13,184.37,15474.0,182.9524,183.2106,182.9027,183.1411,15474.0
2025-02-20 13:10:00,184.34,184.63,184.29,184.62,16610.0,183.1113,183.3994,183.0616,183.3894,16610.0
2025-02-20 13:15:00,184.62,184.64,184.16,184.2,11846.0,183.3894,183.4093,182.9325,182.9722,11846.0
2025-02-20 13:20:00,184.16,184.2,183.9,183.94,27617.0,182.9325,182.9722,182.6742,182.714,27617.0
2025-02-20 13:25:00,183.96,184.21,183.89,184.16,23716.0,182.7338,182.9822,182.6643,182.9325,23716.0
2025-02-20 13:30:00,184.2,184.52,184.19,184.52,17739.0,182.9722,183.2901,182.9623,183.2901,17739.0
2025-02-20 13:35:00,184.48,184.61,184.4,184.52,6281.0,183.2504,183.3795,183.1709,183.2901,6281.0
2025-02-20 13:40:00,184.5,184.75,184.41,184.73,19720.0,183.2702,183.5186,183.1808,183.4987,19720.0
2025-02-20 13:45:00,184.77,184.81,184.55,184.59,5012.0,183.5384,183.5782,183.3199,183.3596,5012.0
2025-02-20 13:50:00,184.61,184.61,184.36,184.49,13475.0,183.3795,183.3795,183.1312,183.2603,13475.0
2025-02-20 13:55:00,184.44,184.89,184.43,184.76,14765.0,183.2106,183.6576,183.2007,183.5285,14765.0
2025-02-20 14:00:00,184.75,184.96,184.72,184.91,7395.0,183.5186,183.7272,183.4888,183.6775,7395.0
2025-02-20 14:05:00,184.96,185.05,184.83,185.0,4909.0,183.7272,183.8166,183.598,183.7669,4909.0
2025-02-20 14:10:00,184.95,185.51,184.95,185.35,28986.0,183.7172,184.2735,183.7172,184.1146,28986.0
2025-02-20 14:15:00,185.34,185.48,185.25,185.48,11674.0,184.1046,184.2437,184.0152,184.2437,11674.0
2025-02-20 14:20:00,185.5,185.55,185.46,185.48,10693.0,184.2636,184.3132,184.2238,184.2437,10693.0
2025-02-20 14:25:00,185.46,185.46,185.19,185.25,11293.0,184.2238,184.2238,183.9556,184.0152,11293.0
2025-02-20 14:30:00,185.28,185.3,185.0,185.0,21692.0,184.045,184.0649,183.7669,183.7669,21692.0
2025-02-20 14:35:00,185.07,185.07,184.86,184.91,10153.0,183.8364,183.8364,183.6278,183.6775,10153.0
2025-02-20 14:40:00,184.91,185.26,184.91,185.26,24099.0,183.6775,184.0252,183.6775,184.0252,24099.0
2025-02-20 14:45:00,185.26,185.87,185.25,185.84,10714.0,184.0252,184.6311,184.0152,184.6013,10714.0
2025-02-20 14:50:00,185.9,186.05,185.71,185.91,17498.0,184.6609,184.8099,184.4722,184.6708,17498.0
2025-02-20 14:55:00,185.94,186.16,185.9,185.91,10915.0,184.7006,184.9192,184.6609,184.6708,10915.0
2025-02-20 15:00:00,186.0,186.0,185.77,185.88,45299.0,184.7602,184.7602,184.5318,184.641,45299.0
2025-02-20 15:05:00,185.88,185.97,185.71,185.82,19587.0,184.641,184.7304,184.4722,184.5814,19587.0
2025-02-20 15:10:00,185.81,185.81,185.55,185.71,2554.0,184.5715,184.5715,184.3132,184.4722,2554.0
2025-02-20 15:15:00,185.65,185.85,185.39,185.84,17143.0,184.4126,184.6112,184.1543,184.6013,17143.0
2025-02-20 15:20:00,185.89,186.1,185.89,185.9,16910.0,184.651,184.8596,184.651,184.6609,16910.0
2025-02-20 15:25:00,185.91,185.93,185.79,185.91,3429.0,184.6708,184.6907,184.5516,184.6708,3429.0
2025-02-20 15:30:00,185.94,186.0,185.84,185.97,4046.0,184.7006,184.7602,184.6013,184.7304,4046.0
2025-02-20 15:35:00,185.95,185.95,185.57,185.66,6967.0,184.7106,184.7106,184.3331,184.4225,6967.0
2025-02-20 15:40:00,185.68,185.98,185.67,185.96,4373.0,184.4424,184.7404,184.4324,184.7205,4373.0
2025-02-20 15:45:00,185.93,186.32,185.85,186.32,10675.0,184.6907,185.0781,184.6112,185.0781,10675.0
2025-02-20 15:50:00,186.49,186.66,186.06,186.15,49631.0,185.247,185.4159,184.8198,184.9093,49631.0
2025-02-20 15:55:00,186.27,186.51,186.08,186.39,70270.0,185.0285,185.2669,184.8397,185.1477,70270.0
2025-02-21 09:30:00,186.02,186.05,185.49,185.55,52504.0,184.7801,184.8099,184.2536,184.3132,52504.0
2025-02-21 09:35:00,185.57,185.78,184.85,185.1,46250.0,184.3331,184.5417,183.6179,183.8662,46250.0
2025-02-21 09:40:00,185.06,185.33,184.92,185.14,21027.0,183.8265,184.0947,183.6874,183.906,21027.0
2025-02-21 09:45:00,185.16,185.5,184.7,184.77,40662.0,183.9258,184.2636,183.4689,183.5384,40662.0
2025-02-21 09:50:00,184.77,184.78,184.27,184.6,24479.0,183.5384,183.5484,183.0418,183.3696,24479.0
2025-02-21 09:55:00,184.51,184.67,184.24,184.43,16203.0,183.2802,183.4391,183.012,183.2007,16203.0
2025-02-21 10:00:00,184.28,184.5,183.55,184.26,55686.0,183.0517,183.2702,182.3266,183.0318,55686.0
2025-02-21 10:05:00,184.14,184.42,183.61,184.39,27985.0,182.9126,183.1908,182.3862,183.161,27985.0
2025-02-21 10:10:00,184.39,184.62,183.9,184.0,32590.0,183.161,183.3894,182.6742,182.7736,32590.0
2025-02-21 10:15:00,183.84,184.29,183.83,183.97,20125.0,182.6146,183.0616,182.6047,182.7438,20125.0
2025-02-21 10:20:00,183.95,184.0,183.22,183.27,40283.0,182.7239,182.7736,181.9988,182.0484,40283.0
2025-02-21 10:25:00,183.39,183.61,182.67,182.97,49895.0,182.1676,182.3862,181.4524,181.7504,49895.0
2025-02-21 10:30:00,182.87,183.15,182.47,182.63,34711.0,181.6511,181.9292,181.2538,181.4127,34711.0
2025-02-21 10:35:00,182.74,183.12,182.7,182.95,19251.0,181.522,181.8994,181.4822,181.7306,19251.0
2025-02-21 10:40:00,182.96,182.96,182.0,182.0,44437.0,181.7405,181.7405,180.7869,180.7869,44437.0
2025-02-21 10:45:00,182.0,182.89,182.0,182.58,23815.0,180.7869,181.671,180.7869,181.363,23815.0
2025-02-21 10:50:00,182.55,182.73,182.37,182.37,15337.0,181.3332,181.512,181.1544,181.1544,15337.0
2025-02-21 10:55:00,182.42,182.96,182.4,182.96,15949.0,181.2041,181.7405,181.1842,181.7405,15949.0
2025-02-21 11:00:00,182.98,183.3,182.56,182.73,32884.0,181.7604,182.0782,181.3432,181.512,32884.0
2025-02-21 11:05:00,182.76,183.0,182.56,182.75,22155.0,181.5418,181.7802,181.3432,181.5319,22155.0
2025-02-21 11:10:00,182.66,183.26,182.37,183.25,23299.0,181.4425,182.0385,181.1544,182.0286,23299.0
2025-02-21 11:15:00,183.28,183.47,182.85,183.28,15756.0,182.0584,182.2471,181.6312,182.0584,15756.0
2025-02-21 11:20:00,183.34,183.55,183.34,183.36,17456.0,182.118,182.3266,182.118,182.1378,17456.0
2025-02-21 11:25:00,183.4,183.4,182.85,183.05,72274.0,182.1776,182.1776,181.6312,181.8299,72274.0
2025-02-21 11:30:00,183.04,183.42,182.87,183.31,37002.0,181.82,182.1974,181.6511,182.0882,37002.0
2025-02-21 11:35:00,183.33,183.53,183.14,183.47,39909.0,182.108,182.3067,181.9193,182.2471,39909.0
2025-02-21 11:40:00,183.47,183.49,183.07,183.08,11209.0,182.2471,182.267,181.8498,181.8597,11209.0
2025-02-21 11:45:00,183.03,183.06,182.71,182.83,12228.0,181.81,181.8398,181.4922,181.6114,12228.0
2025-02-21 11:50:00,182.86,182.86,182.46,182.59,7478.0,181.6412,181.6412,181.2438,181.373,7478.0
2025-02-21 11:55:00,182.6,183.22,182.59,182.98,18885.0,181.3829,181.9988,181.373,181.7604,18885.0
2025-02-21 12:00:00,183.03,183.2,182.89,183.18,3833.0,181.81,181.9789,181.671,181.959,3833.0
2025-02-21 12:05:00,183.12,183.2,182.72,182.75,4698.0,181.8994,181.9789,181.5021,181.5319,4698.0
2025-02-21 12:10:00,182.74,182.74,182.44,182.58,9252.0,181.522,181.522,181.224,181.363,9252.0
2025-02-21 12:15:00,182.59,182.59,181.85,181.94,37874.0,181.373,181.373,180.6379,180.7273,37874.0
2025-02-21 12:20:00,181.89,181.99,181.47,181.77,52600.0,180.6776,180.777,180.2604,180.5584,52600.0
2025-02-21 12:25:00,181.81,182.11,181.81,181.95,8895.0,180.5982,180.8962,180.5982,180.7372,8895.0
2025-02-21 12:30:00,182.0,182.0,181.55,181.55,9314.0,180.7869,180.7869,180.3399,180.3399,9314.0
2025-02-21 12:35:00,181.54,181.71,180.87,181.07,63005.0,180.33,180.4988,179.6644,179.8631,63005.0
2025-02-21 12:40:00,181.07,181.44,180.91,181.38,30189.0,179.8631,180.2306,179.7042,180.171,30189.0
2025-02-21 12:45:00,181.36,181.36,180.87,180.99,41599.0,180.1512,180.1512,179.6644,179.7836,41599.0
2025-02-21 12:50:00,181.02,181.02,180.65,180.65,50083.0,179.8134,179.8134,179.4459,179.4459,50083.0
2025-02-21 12:55:00,180.65,180.77,180.03,180.17,42680.0,179.4459,179.5651,178.83,178.9691,42680.0
2025-02-21 13:00:00,180.23,180.24,179.53,179.67,43051.0,179.0287,179.0386,178.3334,178.4724,43051.0
2025-02-21 13:05:00,179.7,179.81,179.24,179.27,28971.0,178.5022,178.6115,178.0453,178.0751,28971.0
2025-02-21 13:10:00,179.26,179.4,178.73,179.4,32043.0,178.0652,178.2042,177.5387,178.2042,32043.0
2025-02-21 13:15:00,179.44,179.93,179.28,179.35,27139.0,178.244,178.7307,178.085,178.1546,27139.0
2025-02-21 13:20:00,179.34,179.49,179.05,179.11,14164.0,178.1446,178.2936,177.8566,177.9162,14164.0
2025-02-21 13:25:00,179.15,179.48,178.67,178.71,26941.0,177.9559,178.2837,177.4791,177.5188,26941.0
2025-02-21 13:30:00,178.65,178.74,178.17,178.57,33778.0,177.4592,177.5486,176.9824,177.3798,33778.0
2025-02-21 13:35:00,178.57,179.65,178.57,178.92,132540.0,177.3798,178.4526,177.3798,177.7274,132540.0
2025-02-21 13:40:00,179.04,179.16,178.44,178.44,48954.0,177.8466,177.9658,177.2506,177.2506,48954.0
2025-02-21 13:45:00,178.4,178.54,178.35,178.47,23128.0,177.2109,177.35,177.1612,177.2804,23128.0
2025-02-21 13:50:00,178.56,178.73,178.36,178.71,23900.0,177.3698,177.5387,177.1712,177.5188,23900.0
2025-02-21 13:55:00,178.7,178.73,178.15,178.33,20118.0,177.5089,177.5387,176.9626,177.1414,20118.0
2025-02-21 14:00:00,178.28,178.46,177.85,177.96,52119.0,177.0917,177.2705,176.6646,176.7738,52119.0
2025-02-21 14:05:00,177.92,178.25,177.91,178.23,21971.0,176.7341,177.0619,176.7242,177.042,21971.0
2025-02-21 14:10:00,178.35,178.85,178.0,178.68,25804.0,177.1612,177.6579,176.8136,177.489,25804.0
2025-02-21 14:15:00,178.65,178.65,177.98,177.98,16924.0,177.4592,177.4592,176.7937,176.7937,16924.0
2025-02-21 14:20:00,177.93,177.95,177.11,177.31,84180.0,176.744,176.7639,175.9295,176.1282,84180.0
2025-02-21 14:25:00,177.31,177.32,176.36,176.6,59173.0,176.1282,176.1381,175.1845,175.4229,59173.0
2025-02-21 14:30:00,176.49,177.27,176.49,176.79,30522.0,175.3136,176.0884,175.3136,175.6116,30522.0
2025-02-21 14:35:00,176.88,176.93,176.36,176.55,22726.0,175.701,175.7507,175.1845,175.3732,22726.0
2025-02-21 14:40:00,176.51,176.77,176.25,176.73,22543.0,175.3335,175.5918,175.0752,175.552,22543.0
2025-02-21 14:45:00,176.78,176.86,176.4,176.62,21878.0,175.6017,175.6812,175.2242,175.4428,21878.0
2025-02-21 14:50:00,176.64,177.28,176.64,176.79,31427.0,175.4626,176.0984,175.4626,175.6116,31427.0
2025-02-21 14:55:00,176.79,177.24,176.7,176.7,12943.0,175.6116,176.0586,175.5222,175.5222,12943.0
2025-02-21 15:00:00,176.69,177.02,176.45,176.72,17800.0,175.5123,175.8401,175.2739,175.5421,17800.0
2025-02-21 15:05:00,176.63,176.9,176.59,176.66,12713.0,175.4527,175.7209,175.413,175.4825,12713.0
2025-02-21 15:10:00,176.65,177.1,176.4,176.88,19919.0,175.4726,175.9196,175.2242,175.701,19919.0
2025-02-21 15:15:00,176.91,176.96,176.6,176.96,13039.0,175.7308,175.7805,175.4229,175.7805,13039.0
2025-02-21 15:20:00,176.87,177.25,176.78,177.24,100604.0,175.6911,176.0686,175.6017,176.0586,100604.0
2025-02-21 15:25:00,177.22,177.27,176.97,177.22,91629.0,176.0388,176.0884,175.7904,176.0388,91629.0
2025-02-21 15:30:00,177.28,177.5,177.11,177.33,31960.0,176.0984,176.3169,175.9295,176.148,31960.0
2025-02-21 15:35:00,177.38,177.38,176.97,177.3,21844.0,176.1977,176.1977,175.7904,176.1182,21844.0
2025-02-21 15:40:00,177.31,177.31,176.78,176.78,43541.0,176.1282,176.1282,175.6017,175.6017,43541.0
2025-02-21 15:45:00,176.75,177.0,176.48,176.84,33649.0,175.5719,175.8202,175.3037,175.6613,33649.0
2025-02-21 15:50:00,176.99,177.2,176.7,177.1,46061.0,175.8103,176.0189,175.5222,175.9196,46061.0
2025-02-21 15:55:00,177.08,177.17,176.28,176.7,121591.0,175.8997,175.9891,175.105,175.5222,121591.0
2025-02-24 09:30:00,178.39,179.32,178.19,178.56,147225.0,177.201,178.1248,177.0023,177.3698,147225.0
2025-02-24 09:35:00,178.56,178.57,177.64,177.77,77581.0,177.3698,177.3798,176.456,176.5851,77581.0
2025-02-24 09:40:00,177.78,178.05,177.24,177.6,37426.0,176.595,176.8632,176.0586,176.4162,37426.0
2025-02-24 09:45:00,177.63,177.81,176.99,177.18,60159.0,176.446,176.6248,175.8103,175.999,60159.0
2025-02-24 09:50:00,177.21,177.21,176.1,176.36,40244.0,176.0288,176.0288,174.9262,175.1845,40244.0
2025-02-24 09:55:00,176.27,176.28,175.49,175.55,57651.0,175.0951,175.105,174.3203,174.3799,57651.0
2025-02-24 10:00:00,175.52,175.91,174.12,174.32,89067.0,174.3501,174.7375,172.9594,173.1581,89067.0
2025-02-24 10:05:00,174.35,175.08,173.55,174.81,86363.0,173.1879,173.913,172.3932,173.6448,86363.0
2025-02-24 10:10:00,174.82,175.83,174.78,175.78,67449.0,173.6548,174.658,173.615,174.6084,67449.0
2025-02-24 10:15:00,175.64,176.05,174.99,175.2,33573.0,174.4693,174.8766,173.8236,174.0322,33573.0
2025-02-24 10:20:00,175.21,175.93,175.2,175.81,13631.0,174.0422,174.7574,174.0322,174.6382,13631.0
2025-02-24 10:25:00,175.8,175.82,174.72,174.87,17760.0,174.6282,174.6481,173.5554,173.7044,17760.0
2025-02-24 10:30:00,174.92,175.21,174.62,174.76,18486.0,173.7541,174.0422,173.4561,173.5952,18486.0
2025-02-24 10:35:00,174.87,175.08,174.45,174.83,24708.0,173.7044,173.913,173.2872,173.6647,24708.0
2025-02-24 10:40:00,174.83,175.14,174.47,174.59,13770.0,173.6647,173.9726,173.3071,173.4263,13770.0
2025-02-24 10:45:00,174.78,174.83,174.3,174.72,11782.0,173.615,173.6647,173.1382,173.5554,11782.0
2025-02-24 10:50:00,174.86,175.09,174.12,174.2,23164.0,173.6945,173.923,172.9594,173.0389,23164.0
2025-02-24 10:55:00,174.25,174.73,173.75,174.69,13616.0,173.0886,173.5654,172.5919,173.5256,13616.0
2025-02-24 11:00:00,174.61,174.94,174.43,174.81,13570.0,173.4462,173.774,173.2674,173.6448,13570.0
2025-02-24 11:05:00,174.95,175.43,174.89,174.99,35534.0,173.7839,174.2607,173.7243,173.8236,35534.0
2025-02-24 11:10:00,175.03,175.33,174.83,175.23,16978.0,173.8634,174.1614,173.6647,174.062,16978.0
2025-02-24 11:15:00,175.3,175.71,175.23,175.64,16109.0,174.1316,174.5388,174.062,174.4693,16109.0
2025-02-24 11:20:00,175.75,176.01,175.62,175.97,20068.0,174.5786,174.8368,174.4494,174.7971,20068.0
2025-02-24 11:25:00,175.94,176.98,175.9,176.77,41655.0,174.7673,175.8004,174.7276,175.5918,41655.0
2025-02-24 11:30:00,176.76,177.15,176.76,176.84,18213.0,175.5818,175.9692,175.5818,175.6613,18213.0
2025-02-24 11:35:00,176.87,177.06,176.18,176.19,21921.0,175.6911,175.8798,175.0057,175.0156,21921.0
2025-02-24 11:40:00,176.24,177.33,176.21,176.89,30119.0,175.0653,176.148,175.0355,175.711,30119.0
2025-02-24 11:45:00,177.0,177.3,177.0,177.07,26165.0,175.8202,176.1182,175.8202,175.8898,26165.0
2025-02-24 11:50:00,176.9,177.21,176.77,177.06,22530.0,175.7209,176.0288,175.5918,175.8798,22530.0
2025-02-24 11:55:00,176.92,176.98,176.49,176.55,13190.0,175.7408,175.8004,175.3136,175.3732,13190.0
2025-02-24 12:00:00,176.55,177.19,176.55,177.17,16724.0,175.3732,176.009,175.3732,175.9891,16724.0
2025-02-24 12:05:00,177.18,177.35,176.68,177.04,11300.0,175.999,176.1679,175.5024,175.86,11300.0
2025-02-24 12:10:00,177.04,177.35,176.89,177.01,7955.0,175.86,176.1679,175.711,175.8302,7955.0
2025-02-24 12:15:00,177.11,177.88,177.11,177.81,16277.0,175.9295,176.6944,175.9295,176.6248,16277.0
2025-02-24 12:20:00,177.81,178.03,177.68,177.78,21422.0,176.6248,176.8434,176.4957,176.595,21422.0
2025-02-24 12:25:00,177.69,178.0,177.55,177.6,12904.0,176.5056,176.8136,176.3666,176.4162,12904.0
2025-02-24 12:30:00,177.56,177.58,177.24,177.39,14199.0,176.3765,176.3964,176.0586,176.2076,14199.0
2025-02-24 12:35:00,177.33,177.86,177.33,177.81,9076.0,176.148,176.6745,176.148,176.6248,9076.0
2025-02-24 12:40:00,177.81,178.06,177.77,178.0,10252.0,176.6248,176.8732,176.5851,176.8136,10252.0
2025-02-24 12:45:00,178.07,178.24,177.75,177.91,10320.0,176.8831,177.052,176.5652,176.7242,10320.0
2025-02-24 12:50:00,177.9,177.9,177.57,177.57,1200.0,176.7142,176.7142,176.3864,176.3864,1200.0
2025-02-24 12:55:00,177.56,177.83,177.13,177.18,14820.0,176.3765,176.6447,175.9494,175.999,14820.0
2025-02-24 13:00:00,177.19,177.4,177.14,177.17,12476.0,176.009,176.2176,175.9593,175.9891,12476.0
2025-02-24 13:05:00,177.38,177.58,177.17,177.48,4860.0,176.1977,176.3964,175.9891,176.297,4860.0
2025-02-24 13:10:00,177.55,177.68,177.25,177.5,8713.0,176.3666,176.4957,176.0686,176.3169,8713.0
2025-02-24 13:15:00,177.59,178.14,177.58,177.89,10472.0,176.4063,176.9526,176.3964,176.7043,10472.0
2025-02-24 13:20:00,177.98,177.98,177.66,177.72,4853.0,176.7937,176.7937,176.4758,176.5354,4853.0
2025-02-24 13:25:00,177.9,178.1,177.87,177.88,9338.0,176.7142,176.9129,176.6844,176.6944,9338.0
2025-02-24 13:30:00,177.9,177.95,177.78,177.8,980.0,176.7142,176.7639,176.595,176.6149,980.0
2025-02-24 13:35:00,177.64,177.96,177.61,177.9,2104.0,176.456,176.7738,176.4262,176.7142,2104.0
2025-02-24 13:40:00,177.89,178.0,177.78,177.89,2127.0,176.7043,176.8136,176.595,176.7043,2127.0
2025-02-24 13:45:00,177.93,178.04,177.45,177.56,19341.0,176.744,176.8533,176.2672,176.3765,19341.0
2025-02-24 13:50:00,177.55,177.64,177.27,177.63,19786.0,176.3666,176.456,176.0884,176.446,19786.0
2025-02-24 13:55:00,177.56,177.56,177.01,177.26,6789.0,176.3765,176.3765,175.8302,176.0785,6789.0
2025-02-24 14:00:00,177.26,177.87,177.26,177.87,9769.0,176.0785,176.6844,176.0785,176.6844,9769.0
2025-02-24 14:05:00,177.71,177.95,177.36,177.36,4634.0,176.5255,176.7639,176.1778,176.1778,4634.0
2025-02-24 14:10:00,177.36,177.36,177.05,177.33,23247.0,176.1778,176.1778,175.8699,176.148,23247.0
2025-02-24 14:15:00,177.18,177.35,176.76,176.76,8957.0,175.999,176.1679,175.5818,175.5818,8957.0
2025-02-24 14:20:00,176.75,176.92,176.58,176.75,10983.0,175.5719,175.7408,175.403,175.5719,10983.0
2025-02-24 14:25:00,176.93,176.99,176.66,176.71,4285.0,175.7507,175.8103,175.4825,175.5322,4285.0
2025-02-24 14:30:00,176.79,177.21,176.79,177.2,18454.0,175.6116,176.0288,175.6116,176.0189,18454.0
2025-02-24 14:35:00,177.13,177.13,176.85,176.85,2540.0,175.9494,175.9494,175.6712,175.6712,2540.0
2025-02-24 14:40:00,176.83,176.85,176.51,176.75,2875.0,175.6514,175.6712,175.3335,175.5719,2875.0
2025-02-24 14:45:00,176.56,176.66,176.38,176.62,5624.0,175.3832,175.4825,175.2044,175.4428,5624.0
2025-02-24 14:50:00,176.51,176.72,176.42,176.45,4591.0,175.3335,175.5421,175.2441,175.2739,4591.0
2025-02-24 14:55:00,176.47,176.47,176.12,176.42,30863.0,175.2938,175.2938,174.9461,175.2441,30863.0
2025-02-24 15:00:00,176.49,176.5,175.82,176.19,42388.0,175.3136,175.3236,174.6481,175.0156,42388.0
2025-02-24 15:05:00,176.19,176.5,176.03,176.37,11231.0,175.0156,175.3236,174.8567,175.1944,11231.0
2025-02-24 15:10:00,176.33,176.37,176.22,176.24,17064.0,175.1547,175.1944,175.0454,175.0653,17064.0
2025-02-24 15:15:00,176.4,176.69,176.06,176.45,23739.0,175.2242,175.5123,174.8865,175.2739,23739.0
2025-02-24 15:20:00,176.36,176.6,176.0,176.0,22782.0,175.1845,175.4229,174.8269,174.8269,22782.0
2025-02-24 15:25:00,175.96,176.16,175.8,175.83,13587.0,174.7872,174.9858,174.6282,174.658,13587.0
2025-02-24 15:30:00,175.9,176.36,175.87,176.2,6727.0,174.7276,175.1845,174.6978,175.0256,6727.0
2025-02-24 15:35:00,176.24,176.4,175.96,175.96,12565.0,175.0653,175.2242,174.7872,174.7872,12565.0
2025-02-24 15:40:00,175.81,175.91,175.45,175.57,30169.0,174.6382,174.7375,174.2806,174.3998,30169.0
2025-02-24 15:45:00,175.62,176.01,175.49,175.87,10701.0,174.4494,174.8368,174.3203,174.6978,10701.0
2025-02-24 15:50:00,175.94,175.98,174.28,174.32,68733.0,174.7673,174.807,173.1184,173.1581,68733.0
2025-02-24 15:55:00,174.42,174.56,173.69,174.13,116804.0,173.2574,173.3965,172.5323,172.9694,116804.0
2025-02-25 09:30:00,174.11,174.68,173.5,174.36,77699.0,172.9495,173.5157,172.3436,173.1978,77699.0
2025-02-25 09:35:00,174.48,174.71,173.76,174.6,52741.0,173.317,173.5455,172.6018,173.4362,52741.0
2025-02-25 09:40:00,174.47,174.48,173.53,173.55,32949.0,173.3071,173.317,172.3734,172.3932,32949.0
2025-02-25 09:45:00,173.48,173.82,172.85,173.05,44756.0,172.3237,172.6614,171.6979,171.8966,44756.0
2025-02-25 09:50:00,173.15,173.15,171.53,171.76,83320.0,171.9959,171.9959,170.3867,170.6152,83320.0
2025-02-25 09:55:00,171.76,172.91,171.76,172.43,49962.0,170.6152,171.7575,170.6152,171.2807,49962.0
2025-02-25 10:00:00,172.36,172.45,170.87,171.01,79866.0,171.2112,171.3006,169.7311,169.8702,79866.0
2025-02-25 10:05:00,171.03,171.43,170.58,171.13,102705.0,169.89,170.2874,169.443,169.9894,102705.0
2025-02-25 10:10:00,171.13,171.51,170.0,170.1,90829.0,169.9894,170.3668,168.8669,168.9662,90829.0
2025-02-25 10:15:00,170.11,170.58,169.2,169.22,107327.0,168.9762,169.443,168.0722,168.0921,107327.0
2025-02-25 10:20:00,169.28,169.75,168.7,168.9,112356.0,168.1517,168.6186,167.5756,167.7742,112356.0
2025-02-25 10:25:00,168.89,169.39,168.38,168.53,56240.0,167.7643,168.261,167.2577,167.4067,56240.0
2025-02-25 10:30:00,168.6,168.92,168.24,168.81,71958.0,167.4762,167.7941,167.1186,167.6848,71958.0
2025-02-25 10:35:00,168.93,169.88,168.8,169.73,77065.0,167.804,168.7477,167.6749,168.5987,77065.0
2025-02-25 10:40:00,169.79,170.21,169.23,169.82,64218.0,168.6583,169.0755,168.102,168.6881,64218.0
2025-02-25 10:45:00,169.73,170.02,169.15,169.83,56106.0,168.5987,168.8868,168.0226,168.698,56106.0
2025-02-25 10:50:00,169.98,170.74,169.72,170.6,78739.0,168.847,169.602,168.5888,169.4629,78739.0
2025-02-25 10:55:00,170.65,170.79,169.78,169.83,38569.0,169.5126,169.6516,168.6484,168.698,38569.0
2025-02-25 11:00:00,169.84,169.84,168.76,169.04,57387.0,168.708,168.708,167.6352,167.9133,57387.0
2025-02-25 11:05:00,169.14,169.65,168.82,169.31,32752.0,168.0126,168.5192,167.6948,168.1815,32752.0
2025-02-25 11:10:00,169.4,169.8,169.24,169.58,19926.0,168.2709,168.6682,168.112,168.4497,19926.0
2025-02-25 11:15:00,169.46,169.72,169.15,169.39,23520.0,168.3305,168.5888,168.0226,168.261,23520.0
2025-02-25 11:20:00,169.33,169.54,168.94,169.4,14183.0,168.2014,168.41,167.814,168.2709,14183.0
2025-02-25 11:25:00,169.38,169.44,168.46,168.62,28042.0,168.251,168.3106,167.3372,167.4961,28042.0
2025-02-25 11:30:00,168.75,168.83,167.44,168.36,69485.0,167.6252,167.7047,166.324,167.2378,69485.0
2025-02-25 11:35:00,168.24,168.98,167.98,168.89,53003.0,167.1186,167.8537,166.8604,167.7643,53003.0
2025-02-25 11:40:00,168.75,168.81,168.38,168.75,20925.0,167.6252,167.6848,167.2577,167.6252,20925.0
2025-02-25 11:45:00,168.83,169.74,168.63,169.69,17811.0,167.7047,168.6086,167.506,168.559,17811.0
2025-02-25 11:50:00,169.78,170.11,169.68,170.05,46952.0,168.6484,168.9762,168.549,168.9166,46952.0
2025-02-25 11:55:00,169.94,171.09,169.75,170.64,98798.0,168.8073,169.9496,168.6186,169.5026,98798.0
2025-02-25 12:00:00,170.53,170.77,170.17,170.3,22396.0,169.3934,169.6318,169.0358,169.1649,22396.0
2025-02-25 12:05:00,170.28,170.4,170.06,170.08,29717.0,169.145,169.2642,168.9265,168.9464,29717.0
2025-02-25 12:10:00,170.34,170.58,170.16,170.18,31501.0,169.2046,169.443,169.0258,169.0457,31501.0
2025-02-25 12:15:00,170.2,170.4,170.08,170.17,32131.0,169.0656,169.2642,168.9464,169.0358,32131.0
2025-02-25 12:20:00,170.12,170.4,169.67,170.4,20421.0,168.9861,169.2642,168.5391,169.2642,20421.0
2025-02-25 12:25:00,170.33,171.02,170.14,171.0,36711.0,169.1947,169.8801,169.006,169.8602,36711.0
2025-02-25 12:30:00,171.02,171.29,170.84,171.14,37076.0,169.8801,170.1483,169.7013,169.9993,37076.0
2025-02-25 12:35:00,171.14,171.59,170.99,171.4,33452.0,169.9993,170.4463,169.8503,170.2576,33452.0
2025-02-25 12:40:00,171.38,171.77,171.38,171.41,23416.0,170.2377,170.6251,170.2377,170.2675,23416.0
2025-02-25 12:45:00,171.35,171.45,171.22,171.44,29294.0,170.2079,170.3072,170.0788,170.2973,29294.0
2025-02-25 12:50:00,171.39,171.81,171.39,171.56,17521.0,170.2476,170.6648,170.2476,170.4165,17521.0
2025-02-25 12:55:00,171.77,172.0,171.6,172.0,11209.0,170.6251,170.8536,170.4562,170.8536,11209.0
2025-02-25 13:00:00,172.0,172.69,172.0,172.61,36589.0,170.8536,171.539,170.8536,171.4595,36589.0
2025-02-25 13:05:00,172.61,173.2,172.61,172.82,20924.0,171.4595,172.0456,171.4595,171.6681,20924.0
2025-02-25 13:10:00,172.78,172.94,172.12,172.12,36558.0,171.6284,171.7873,170.9728,170.9728,36558.0
2025-02-25 13:15:00,172.05,172.34,171.84,171.85,15162.0,170.9032,171.1913,170.6946,170.7046,15162.0
2025-02-25 13:20:00,171.83,172.25,171.81,172.18,8361.0,170.6847,171.1019,170.6648,171.0324,8361.0
2025-02-25 13:25:00,172.19,172.2,171.02,171.05,30457.0,171.0423,171.0522,169.8801,169.9099,30457.0
2025-02-25 13:30:00,171.0,171.54,170.97,171.38,13566.0,169.8602,170.3966,169.8304,170.2377,13566.0
2025-02-25 13:35:00,171.47,172.75,171.41,172.75,18434.0,170.3271,171.5986,170.2675,171.5986,18434.0
2025-02-25 13:40:00,172.63,172.94,172.53,172.72,30690.0,171.4794,171.7873,171.38,171.5688,30690.0
2025-02-25 13:45:00,172.68,172.91,172.63,172.64,9517.0,171.529,171.7575,171.4794,171.4893,9517.0
2025-02-25 13:50:00,172.44,172.69,172.05,172.3,15394.0,171.2906,171.539,170.9032,171.1516,15394.0
2025-02-25 13:55:00,172.14,172.21,171.84,171.92,6475.0,170.9926,171.0622,170.6946,170.7741,6475.0
2025-02-25 14:00:00,171.86,171.95,171.71,171.8,4645.0,170.7145,170.8039,170.5655,170.6549,4645.0
2025-02-25 14:05:00,171.72,171.83,171.6,171.75,7597.0,170.5754,170.6847,170.4562,170.6052,7597.0
2025-02-25 14:10:00,171.67,171.67,170.9,170.9,13555.0,170.5258,170.5258,169.7609,169.7609,13555.0
2025-02-25 14:15:00,170.9,171.17,170.49,171.15,50814.0,169.7609,170.0291,169.3536,170.0092,50814.0
2025-02-25 14:20:00,171.05,171.05,170.61,170.69,6692.0,169.9099,169.9099,169.4728,169.5523,6692.0
2025-02-25 14:25:00,170.74,170.81,170.45,170.5,5725.0,169.602,169.6715,169.3139,169.3636,5725.0
2025-02-25 14:30:00,170.45,171.28,170.43,171.28,10343.0,169.3139,170.1384,169.294,170.1384,10343.0
2025-02-25 14:35:00,171.3,172.26,170.81,172.19,27810.0,170.1582,171.1118,169.6715,171.0423,27810.0
2025-02-25 14:40:00,172.24,172.64,172.2,172.54,15098.0,171.092,171.4893,171.0522,171.39,15098.0
2025-02-25 14:45:00,172.37,172.52,171.79,172.29,15369.0,171.2211,171.3701,170.645,171.1416,15369.0
2025-02-25 14:50:00,172.29,172.57,172.27,172.35,7391.0,171.1416,171.4198,171.1218,171.2012,7391.0
2025-02-25 14:55:00,172.38,172.59,172.36,172.42,5208.0,171.231,171.4396,171.2112,171.2708,5208.0
2025-02-25 15:00:00,172.37,172.79,172.06,172.54,33418.0,171.2211,171.6383,170.9132,171.39,33418.0
2025-02-25 15:05:00,172.55,172.89,172.4,172.51,10489.0,171.3999,171.7376,171.2509,171.3602,10489.0
2025-02-25 15:10:00,172.49,172.49,171.97,172.19,25908.0,171.3403,171.3403,170.8238,171.0423,25908.0
2025-02-25 15:15:00,172.31,172.8,172.22,172.78,9014.0,171.1615,171.6482,171.0721,171.6284,9014.0
2025-02-25 15:20:00,172.94,173.62,172.72,173.54,41490.0,171.7873,172.4628,171.5688,172.3833,41490.0
2025-02-25 15:25:00,173.55,173.57,172.84,172.89,18157.0,172.3932,172.4131,171.688,171.7376,18157.0
2025-02-25 15:30:00,172.99,172.99,172.34,172.7,17747.0,171.837,171.837,171.1913,171.5489,17747.0
2025-02-25 15:35:00,172.51,172.81,171.55,171.55,32160.0,171.3602,171.6582,170.4066,170.4066,32160.0
2025-02-25 15:40:00,171.56,171.73,171.23,171.53,20680.0,170.4165,170.5854,170.0887,170.3867,20680.0
2025-02-25 15:45:00,171.39,171.92,171.32,171.87,31403.0,170.2476,170.7741,170.1781,170.7244,31403.0
2025-02-25 15:50:00,171.78,172.19,170.95,171.13,51263.0,170.635,171.0423,169.8106,169.9894,51263.0
2025-02-25 15:55:00,171.04,172.06,171.04,171.49,86793.0,169.9,170.9132,169.9,170.347,86793.0
2025-02-26 09:30:00,172.92,173.01,172.18,172.35,123116.0,171.7674,171.8568,171.0324,171.2012,123116.0
2025-02-26 09:35:00,172.29,173.42,172.22,173.31,42173.0,171.1416,172.2641,171.0721,172.1548,42173.0
2025-02-26 09:40:00,173.36,173.36,172.42,172.86,46782.0,172.2045,172.2045,171.2708,171.7078,46782.0
2025-02-26 09:45:00,172.92,174.05,172.71,174.0,35909.0,171.7674,172.8899,171.5588,172.8402,35909.0
2025-02-26 09:50:00,174.0,174.56,173.92,174.52,75712.0,172.8402,173.3965,172.7608,173.3568,75712.0
2025-02-26 09:55:00,174.48,174.51,173.89,174.46,36099.0,173.317,173.3468,172.731,173.2972,36099.0
2025-02-26 10:00:00,174.5,174.75,174.19,174.56,60356.0,173.3369,173.5852,173.029,173.3965,60356.0
2025-02-26 10:05:00,174.55,174.78,174.08,174.78,59469.0,173.3866,173.615,172.9197,173.615,59469.0
2025-02-26 10:10:00,174.71,175.37,174.62,175.29,55877.0,173.5455,174.2011,173.4561,174.1216,55877.0
2025-02-26 10:15:00,175.22,175.77,174.96,175.68,27101.0,174.0521,174.5984,173.7938,174.509,27101.0
2025-02-26 10:20:00,175.67,175.81,175.1,175.35,56594.0,174.4991,174.6382,173.9329,174.1812,56594.0
2025-02-26 10:25:00,175.3,175.44,174.5,174.64,47881.0,174.1316,174.2706,173.3369,173.476,47881.0
2025-02-26 10:30:00,174.7,175.3,174.7,175.01,14178.0,173.5356,174.1316,173.5356,173.8435,14178.0
2025-02-26 10:35:00,175.11,175.54,174.86,174.96,12469.0,173.9428,174.37,173.6945,173.7938,12469.0
2025-02-26 10:40:00,175.0,175.65,174.95,175.38,12634.0,173.8336,174.4792,173.7839,174.211,12634.0
2025-02-26 10:45:00,175.37,175.57,175.23,175.42,11963.0,174.2011,174.3998,174.062,174.2508,11963.0
2025-02-26 10:50:00,175.39,175.77,175.04,175.48,21804.0,174.221,174.5984,173.8733,174.3104,21804.0
2025-02-26 10:55:00,175.26,175.55,175.25,175.49,20132.0,174.0918,174.3799,174.0819,174.3203,20132.0
2025-02-26 11:00:00,175.68,175.95,175.48,175.62,14197.0,174.509,174.7772,174.3104,174.4494,14197.0
2025-02-26 11:05:00,175.69,176.06,175.6,175.93,15452.0,174.519,174.8865,174.4296,174.7574,15452.0
2025-02-26 11:10:00,176.05,176.12,175.81,176.0,17053.0,174.8766,174.9461,174.6382,174.8269,17053.0
2025-02-26 11:15:00,175.96,176.05,175.75,175.86,16569.0,174.7872,174.8766,174.5786,174.6878,16569.0
2025-02-26 11:20:00,175.95,175.98,175.43,175.67,19223.0,174.7772,174.807,174.2607,174.4991,19223.0
2025-02-26 11:25:00,175.71,175.74,175.33,175.33,14664.0,174.5388,174.5686,174.1614,174.1614,14664.0
2025-02-26 11:30:00,175.31,175.31,174.82,175.22,29084.0,174.1415,174.1415,173.6548,174.0521,29084.0
2025-02-26 11:35:00,175.33,175.94,175.3,175.81,29308.0,174.1614,174.7673,174.1316,174.6382,29308.0
2025-02-26 11:40:00,175.82,175.93,174.98,175.48,20083.0,174.6481,174.7574,173.8137,174.3104,20083.0
2025-02-26 11:45:00,175.5,175.53,175.34,175.39,5825.0,174.3302,174.36,174.1713,174.221,5825.0
2025-02-26 11:50:00,175.48,175.83,175.42,175.74,18317.0,174.3104,174.658,174.2508,174.5686,18317.0
2025-02-26 11:55:00,175.68,175.68,174.57,174.67,12990.0,174.509,174.509,173.4064,173.5058,12990.0
2025-02-26 12:00:00,174.73,175.21,174.45,175.15,20929.0,173.5654,174.0422,173.2872,173.9826,20929.0
2025-02-26 12:05:00,175.15,175.6,175.08,175.15,10742.0,173.9826,174.4296,173.913,173.9826,10742.0
2025-02-26 12:10:00,175.27,175.63,175.18,175.63,4216.0,174.1018,174.4594,174.0124,174.4594,4216.0
2025-02-26 12:15:00,175.62,175.93,174.87,175.26,18155.0,174.4494,174.7574,173.7044,174.0918,18155.0
2025-02-26 12:20:00,175.26,175.35,174.77,175.05,10722.0,174.0918,174.1812,173.6051,173.8832,10722.0
2025-02-26 12:25:00,175.07,175.38,174.82,175.21,14071.0,173.9031,174.211,173.6548,174.0422,14071.0
2025-02-26 12:30:00,175.38,175.6,174.58,174.58,44165.0,174.211,174.4296,173.4164,173.4164,44165.0
2025-02-26 12:35:00,174.63,174.63,174.01,174.13,32216.0,173.466,173.466,172.8502,172.9694,32216.0
2025-02-26 12:40:00,174.14,174.29,173.68,174.05,38125.0,172.9793,173.1283,172.5224,172.8899,38125.0
2025-02-26 12:45:00,174.14,174.34,173.7,173.82,28814.0,172.9793,173.178,172.5422,172.6614,28814.0
2025-02-26 12:50:00,173.83,173.83,172.88,173.25,45284.0,172.6714,172.6714,171.7277,172.0952,45284.0
2025-02-26 12:55:00,173.2,173.3,172.25,172.69,33267.0,172.0456,172.1449,171.1019,171.539,33267.0
2025-02-26 13:00:00,172.64,172.87,172.0,172.43,46157.0,171.4893,171.7178,170.8536,171.2807,46157.0
2025-02-26 13:05:00,172.42,172.6,172.03,172.55,31375.0,171.2708,171.4496,170.8834,171.3999,31375.0
2025-02-26 13:10:00,172.6,172.74,172.11,172.48,28852.0,171.4496,171.5886,170.9628,171.3304,28852.0
2025-02-26 13:15:00,172.44,172.44,171.73,172.27,32742.0,171.2906,171.2906,170.5854,171.1218,32742.0
2025-02-26 13:20:00,172.31,172.64,172.15,172.37,31014.0,171.1615,171.4893,171.0026,171.2211,31014.0
2025-02-26 13:25:00,172.33,172.36,171.17,171.17,30948.0,171.1814,171.2112,170.0291,170.0291,30948.0
2025-02-26 13:30:00,171.17,171.76,171.06,171.53,32521.0,170.0291,170.6152,169.9198,170.3867,32521.0
2025-02-26 13:35:00,171.53,171.56,171.03,171.03,17179.0,170.3867,170.4165,169.89,169.89,17179.0
2025-02-26 13:40:00,171.11,171.27,170.54,170.92,51257.0,169.9695,170.1284,169.4033,169.7808,51257.0
2025-02-26 13:45:00,170.99,171.14,170.45,170.57,12441.0,169.8503,169.9993,169.3139,169.4331,12441.0
2025-02-26 13:50:00,170.55,170.75,170.18,170.48,20717.0,169.4132,169.6119,169.0457,169.3437,20717.0
2025-02-26 13:55:00,170.5,170.52,169.65,170.09,54787.0,169.3636,169.3834,168.5192,168.9563,54787.0
2025-02-26 14:00:00,169.81,170.64,169.75,169.98,12801.0,168.6782,169.5026,168.6186,168.847,12801.0
2025-02-26 14:05:00,170.01,170.01,169.43,169.6,34913.0,168.8768,168.8768,168.3007,168.4696,34913.0
2025-02-26 14:10:00,169.78,170.03,169.65,169.86,7432.0,168.6484,168.8967,168.5192,168.7278,7432.0
2025-02-26 14:15:00,170.03,170.43,169.51,170.43,11449.0,168.8967,169.294,168.3802,169.294,11449.0
2025-02-26 14:20:00,170.42,171.13,170.38,170.8,20722.0,169.2841,169.9894,169.2444,169.6616,20722.0
2025-02-26 14:25:00,170.72,171.1,170.61,170.78,10740.0,169.5821,169.9596,169.4728,169.6417,10740.0
2025-02-26 14:30:00,170.62,171.19,170.61,171.19,12603.0,169.4828,170.049,169.4728,170.049,12603.0
2025-02-26 14:35:00,171.17,171.38,171.0,171.35,7430.0,170.0291,170.2377,169.8602,170.2079,7430.0
2025-02-26 14:40:00,171.3,171.82,171.22,171.38,18718.0,170.1582,170.6748,170.0788,170.2377,18718.0
2025-02-26 14:45:00,171.38,171.69,171.27,171.27,19246.0,170.2377,170.5456,170.1284,170.1284,19246.0
2025-02-26 14:50:00,171.22,171.36,171.03,171.2,25514.0,170.0788,170.2178,169.89,170.0589,25514.0
2025-02-26 14:55:00,171.22,171.22,170.1,170.17,58090.0,170.0788,170.0788,168.9662,169.0358,58090.0
2025-02-26 15:00:00,170.22,170.58,169.94,169.97,27048.0,169.0854,169.443,168.8073,168.8371,27048.0
2025-02-26 15:05:00,170.29,170.8,170.29,170.71,7026.0,169.155,169.6616,169.155,169.5722,7026.0
2025-02-26 15:10:00,170.76,171.0,170.59,170.61,12202.0,169.6218,169.8602,169.453,169.4728,12202.0
2025-02-26 15:15:00,170.58,170.77,170.37,170.76,13610.0,169.443,169.6318,169.2344,169.6218,13610.0
2025-02-26 15:20:00,170.71,171.09,170.43,170.97,8907.0,169.5722,169.9496,169.294,169.8304,8907.0
2025-02-26 15:25:00,170.97,171.19,170.92,170.92,8369.0,169.8304,170.049,169.7808,169.7808,8369.0
2025-02-26 15:30:00,170.7,171.12,170.53,170.97,11373.0,169.5622,169.9794,169.3934,169.8304,11373.0
2025-02-26 15:35:00,171.07,171.32,170.79,171.26,9673.0,169.9298,170.1781,169.6516,170.1185,9673.0
2025-02-26 15:40:00,171.25,172.06,171.07,172.0,28848.0,170.1086,170.9132,169.9298,170.8536,28848.0
2025-02-26 15:45:00,172.07,172.35,171.72,171.99,29908.0,170.9231,171.2012,170.5754,170.8436,29908.0
2025-02-26 15:50:00,172.09,172.09,171.47,171.88,31422.0,170.943,170.943,170.3271,170.7344,31422.0
2025-02-26 15:55:00,171.92,172.08,171.02,171.67,71587.0,170.7741,170.933,169.8801,170.5258,71587.0
2025-02-27 09:30:00,173.68,174.03,173.47,173.85,71940.0,172.5224,172.87,172.3138,172.6912,71940.0
2025-02-27 09:35:00,173.97,174.68,173.86,173.87,57241.0,172.8104,173.5157,172.7012,172.7111,57241.0
2025-02-27 09:40:00,173.88,173.88,172.16,172.46,63823.0,172.721,172.721,171.0125,171.3105,63823.0
2025-02-27 09:45:00,172.56,173.25,172.29,172.56,46812.0,171.4098,172.0952,171.1416,171.4098,46812.0
2025-02-27 09:50:00,172.53,172.68,170.93,170.97,98561.0,171.38,171.529,169.7907,169.8304,98561.0
2025-02-27 09:55:00,170.83,171.02,169.6,169.87,62835.0,169.6914,169.8801,168.4696,168.7378,62835.0
2025-02-27 10:00:00,169.82,169.82,168.15,169.36,146117.0,168.6881,168.6881,167.0292,168.2312,146117.0
2025-02-27 10:05:00,169.39,169.9,169.21,169.56,50800.0,168.261,168.7676,168.0822,168.4298,50800.0
2025-02-27 10:10:00,169.8,171.5,169.55,171.22,68782.0,168.6682,170.3569,168.4199,170.0788,68782.0
2025-02-27 10:15:00,171.23,171.82,171.07,171.7,33177.0,170.0887,170.6748,169.9298,170.5556,33177.0
2025-02-27 10:20:00,171.6,173.37,171.39,172.7,42106.0,170.4562,172.2144,170.2476,171.5489,42106.0
2025-02-27 10:25:00,172.63,172.75,172.2,172.45,22550.0,171.4794,171.5986,171.0522,171.3006,22550.0
2025-02-27 10:30:00,172.37,172.52,170.95,171.46,40269.0,171.2211,171.3701,169.8106,170.3172,40269.0
2025-02-27 10:35:00,171.55,172.62,170.86,172.26,35472.0,170.4066,171.4694,169.7212,171.1118,35472.0
2025-02-27 10:40:00,172.25,172.34,171.62,172.12,15584.0,171.1019,171.1913,170.4761,170.9728,15584.0
2025-02-27 10:45:00,172.0,172.56,171.75,172.26,13563.0,170.8536,171.4098,170.6052,171.1118,13563.0
2025-02-27 10:50:00,172.18,172.22,171.19,171.19,43559.0,171.0324,171.0721,170.049,170.049,43559.0
2025-02-27 10:55:00,171.08,171.37,170.62,170.66,18543.0,169.9397,170.2278,169.4828,169.5225,18543.0
2025-02-27 11:00:00,170.62,171.54,170.62,170.83,11481.0,169.4828,170.3966,169.4828,169.6914,11481.0
2025-02-27 11:05:00,171.0,171.41,170.94,171.12,19762.0,169.8602,170.2675,169.8006,169.9794,19762.0
2025-02-27 11:10:00,171.2,172.37,171.2,172.31,23607.0,170.0589,171.2211,170.0589,171.1615,23607.0
2025-02-27 11:15:00,172.24,173.04,172.24,172.82,28954.0,171.092,171.8866,171.092,171.6681,28954.0
2025-02-27 11:20:00,172.93,173.07,172.41,172.47,14865.0,171.7774,171.9164,171.2608,171.3204,14865.0
2025-02-27 11:25:00,172.4,172.54,171.15,171.35,55182.0,171.2509,171.39,170.0092,170.2079,55182.0
2025-02-27 11:30:00,171.32,171.92,171.2,171.83,32362.0,170.1781,170.7741,170.0589,170.6847,32362.0
2025-02-27 11:35:00,171.72,171.97,171.28,171.45,11540.0,170.5754,170.8238,170.1384,170.3072,11540.0
2025-02-27 11:40:00,171.46,171.65,170.92,171.01,14592.0,170.3172,170.5059,169.7808,169.8702,14592.0
2025-02-27 11:45:00,171.05,171.27,170.88,171.04,5746.0,169.9099,170.1284,169.741,169.9,5746.0
2025-02-27 11:50:00,171.04,171.04,170.0,170.21,24669.0,169.9,169.9,168.8669,169.0755,24669.0
2025-02-27 11:55:00,170.17,170.41,169.75,169.82,21598.0,169.0358,169.2742,168.6186,168.6881,21598.0
2025-02-27 12:00:00,169.83,170.31,169.64,170.22,17577.0,168.698,169.1748,168.5093,169.0854,17577.0
2025-02-27 12:05:00,170.26,170.32,169.78,169.82,8389.0,169.1252,169.1848,168.6484,168.6881,8389.0
2025-02-27 12:10:00,169.72,170.12,169.63,169.76,8989.0,168.5888,168.9861,168.4994,168.6285,8989.0
2025-02-27 12:15:00,169.9,169.92,169.2,169.22,56046.0,168.7676,168.7874,168.0722,168.0921,56046.0
2025-02-27 12:20:00,169.2,170.03,168.98,170.0,20751.0,168.0722,168.8967,167.8537,168.8669,20751.0
2025-02-27 12:25:00,170.02,171.16,169.93,171.16,27506.0,168.8868,170.0192,168.7974,170.0192,27506.0
2025-02-27 12:30:00,171.19,171.58,170.92,171.2,20519.0,170.049,170.4364,169.7808,170.0589,20519.0
2025-02-27 12:35:00,171.23,171.49,171.1,171.1,17414.0,170.0887,170.347,169.9596,169.9596,17414.0
2025-02-27 12:40:00,171.11,171.11,169.88,170.14,43049.0,169.9695,169.9695,168.7477,169.006,43049.0
2025-02-27 12:45:00,170.19,170.71,170.14,170.14,14187.0,169.0556,169.5722,169.006,169.006,14187.0
2025-02-27 12:50:00,170.12,170.81,169.82,170.6,19800.0,168.9861,169.6715,168.6881,169.4629,19800.0
2025-02-27 12:55:00,170.68,170.7,170.4,170.4,7229.0,169.5424,169.5622,169.2642,169.2642,7229.0
2025-02-27 13:00:00,170.95,171.5,170.88,171.09,24875.0,169.8106,170.3569,169.741,169.9496,24875.0
2025-02-27 13:05:00,170.99,171.14,170.63,170.98,11919.0,169.8503,169.9993,169.4927,169.8404,11919.0
2025-02-27 13:10:00,170.94,171.98,170.94,171.7,19917.0,169.8006,170.8337,169.8006,170.5556,19917.0
2025-02-27 13:15:00,171.71,171.92,171.4,171.72,11668.0,170.5655,170.7741,170.2576,170.5754,11668.0
2025-02-27 13:20:00,171.63,172.12,171.41,172.1,18035.0,170.486,170.9728,170.2675,170.9529,18035.0
2025-02-27 13:25:00,172.05,172.13,171.59,171.74,11946.0,170.9032,170.9827,170.4463,170.5953,11946.0
2025-02-27 13:30:00,171.72,172.0,171.53,171.94,6929.0,170.5754,170.8536,170.3867,170.794,6929.0
2025-02-27 13:35:00,171.95,172.0,171.59,171.85,15472.0,170.8039,170.8536,170.4463,170.7046,15472.0
2025-02-27 13:40:00,171.98,171.98,171.35,171.46,11733.0,170.8337,170.8337,170.2079,170.3172,11733.0
2025-02-27 13:45:00,171.37,171.59,171.18,171.58,5804.0,170.2278,170.4463,170.039,170.4364,5804.0
2025-02-27 13:50:00,171.55,171.63,171.08,171.61,6246.0,170.4066,170.486,169.9397,170.4662,6246.0
2025-02-27 13:55:00,171.69,171.8,170.85,170.85,11353.0,170.5456,170.6549,169.7112,169.7112,11353.0
2025-02-27 14:00:00,170.97,170.97,170.54,170.7,41704.0,169.8304,169.8304,169.4033,169.5622,41704.0
2025-02-27 14:05:00,170.65,170.73,170.37,170.51,5241.0,169.5126,169.592,169.2344,169.3735,5241.0
2025-02-27 14:10:00,170.52,170.67,169.84,169.94,17663.0,169.3834,169.5324,168.708,168.8073,17663.0
2025-02-27 14:15:00,169.9,169.91,169.43,169.78,12973.0,168.7676,168.7775,168.3007,168.6484,12973.0
2025-02-27 14:20:00,169.9,170.07,169.04,169.17,12576.0,168.7676,168.9364,167.9133,168.0424,12576.0
2025-02-27 14:25:00,169.23,169.27,168.34,168.35,39337.0,168.102,168.1418,167.218,167.2279,39337.0
2025-02-27 14:30:00,168.35,168.35,166.7,167.15,66498.0,167.2279,167.2279,165.5889,166.0359,66498.0
2025-02-27 14:35:00,167.18,167.68,167.13,167.13,36684.0,166.0657,166.5624,166.016,166.016,36684.0
2025-02-27 14:40:00,167.23,167.23,166.26,166.96,39323.0,166.1154,166.1154,165.1518,165.8472,39323.0
2025-02-27 14:45:00,166.98,167.44,166.67,166.96,24473.0,165.867,166.324,165.5591,165.8472,24473.0
2025-02-27 14:50:00,167.06,167.64,166.68,167.23,27662.0,165.9465,166.5226,165.569,166.1154,27662.0
2025-02-27 14:55:00,167.27,167.61,167.0,167.11,25866.0,166.1551,166.4928,165.8869,165.9962,25866.0
2025-02-27 15:00:00,166.99,167.16,165.32,165.74,108438.0,165.877,166.0458,164.2181,164.6353,108438.0
2025-02-27 15:05:00,165.77,166.08,165.5,165.56,30545.0,164.6651,164.973,164.3969,164.4565,30545.0
2025-02-27 15:10:00,165.65,165.87,164.9,165.24,100774.0,164.5459,164.7644,163.8009,164.1386,100774.0
2025-02-27 15:15:00,165.35,165.6,164.84,164.97,43745.0,164.2479,164.4962,163.7413,163.8704,43745.0
2025-02-27 15:20:00,164.75,165.99,164.7,165.47,58780.0,163.6519,164.8836,163.6022,164.3671,58780.0
2025-02-27 15:25:00,165.56,165.82,164.46,164.46,60761.0,164.4565,164.7148,163.3638,163.3638,60761.0
2025-02-27 15:30:00,164.82,165.56,164.6,165.13,35427.0,163.7214,164.4565,163.5029,164.0294,35427.0
2025-02-27 15:35:00,165.26,165.6,164.69,164.69,23350.0,164.1585,164.4962,163.5923,163.5923,23350.0
2025-02-27 15:40:00,164.69,164.78,164.25,164.5,32761.0,163.5923,163.6817,163.1552,163.4036,32761.0
2025-02-27 15:45:00,164.47,164.92,164.14,164.75,35504.0,163.3738,163.8208,163.046,163.6519,35504.0
2025-02-27 15:50:00,164.73,165.1,163.97,163.97,74277.0,163.632,163.9996,162.8771,162.8771,74277.0
2025-02-27 15:55:00,163.99,164.05,163.1,163.44,197748.0,162.897,162.9566,162.0129,162.3506,197748.0
2025-02-28 09:30:00,163.71,163.76,161.85,161.88,127112.0,162.6188,162.6685,160.7712,160.801,127112.0
2025-02-28 09:35:00,161.97,163.94,161.96,163.58,155397.0,160.8904,162.8473,160.8805,162.4897,155397.0
2025-02-28 09:40:00,163.46,164.36,162.8,164.01,89112.0,162.3705,163.2645,161.7149,162.9168,89112.0
2025-02-28 09:45:00,163.95,164.14,163.17,163.44,56140.0,162.8572,163.046,162.0824,162.3506,56140.0
2025-02-28 09:50:00,163.5,164.18,163.31,163.81,55862.0,162.4102,163.0857,162.2215,162.7182,55862.0
2025-02-28 09:55:00,163.86,164.17,163.03,164.12,28974.0,162.7678,163.0758,161.9434,163.0261,28974.0
2025-02-28 10:00:00,164.07,164.91,163.46,164.28,67931.0,162.9764,163.8108,162.3705,163.185,67931.0
2025-02-28 10:05:00,164.18,164.72,163.62,164.69,36854.0,163.0857,163.6221,162.5294,163.5923,36854.0
2025-02-28 10:10:00,164.69,165.36,164.35,165.36,49364.0,163.5923,164.2578,163.2546,164.2578,49364.0
2025-02-28 10:15:00,165.4,165.42,164.19,164.22,31733.0,164.2976,164.3174,163.0956,163.1254,31733.0
2025-02-28 10:20:00,164.13,165.69,163.97,165.59,38150.0,163.036,164.5856,162.8771,164.4863,38150.0
2025-02-28 10:25:00,165.47,166.09,165.44,166.09,31567.0,164.3671,164.983,164.3373,164.983,31567.0
2025-02-28 10:30:00,166.06,166.34,165.76,166.05,35488.0,164.9532,165.2313,164.6552,164.9432,35488.0
2025-02-28 10:35:00,165.98,165.98,165.18,165.57,34472.0,164.8737,164.8737,164.079,164.4664,34472.0
2025-02-28 10:40:00,165.54,165.75,164.99,165.24,19101.0,164.4366,164.6452,163.8903,164.1386,19101.0
2025-02-28 10:45:00,165.2,165.97,165.16,165.4,12452.0,164.0989,164.8638,164.0592,164.2976,12452.0
2025-02-28 10:50:00,165.47,166.3,165.42,165.96,16606.0,164.3671,165.1916,164.3174,164.8538,16606.0
2025-02-28 10:55:00,165.87,166.51,165.84,166.47,26400.0,164.7644,165.4002,164.7346,165.3604,26400.0
2025-02-28 11:00:00,166.59,166.6,166.12,166.26,13734.0,165.4796,165.4896,165.0128,165.1518,13734.0
2025-02-28 11:05:00,166.32,166.6,165.95,166.2,18139.0,165.2114,165.4896,164.8439,165.0922,18139.0
2025-02-28 11:10:00,166.15,166.15,165.31,165.47,19803.0,165.0426,165.0426,164.2082,164.3671,19803.0
2025-02-28 11:15:00,165.49,165.49,164.43,165.17,38189.0,164.387,164.387,163.334,164.0691,38189.0
2025-02-28 11:20:00,165.2,165.6,164.8,164.8,16864.0,164.0989,164.4962,163.7016,163.7016,16864.0
2025-02-28 11:25:00,164.94,164.95,164.12,164.2,23755.0,163.8406,163.8506,163.0261,163.1056,23755.0
2025-02-28 11:30:00,164.05,165.21,163.94,165.14,28414.0,162.9566,164.1088,162.8473,164.0393,28414.0
2025-02-28 11:35:00,165.28,165.6,164.98,165.35,13972.0,164.1784,164.4962,163.8804,164.2479,13972.0
2025-02-28 11:40:00,165.37,165.93,165.34,165.69,12619.0,164.2678,164.824,164.238,164.5856,12619.0
2025-02-28 11:45:00,165.64,166.02,165.43,165.81,7631.0,164.536,164.9134,164.3274,164.7048,7631.0
2025-02-28 11:50:00,165.96,165.96,165.37,165.76,6465.0,164.8538,164.8538,164.2678,164.6552,6465.0
2025-02-28 11:55:00,165.73,165.78,165.0,165.22,18481.0,164.6254,164.675,163.9002,164.1188,18481.0
2025-02-28 12:00:00,165.17,165.29,164.66,164.68,17770.0,164.0691,164.1883,163.5625,163.5824,17770.0
2025-02-28 12:05:00,164.63,165.07,164.51,164.53,8061.0,163.5327,163.9698,163.4135,163.4334,8061.0
2025-02-28 12:10:00,164.74,165.52,164.73,165.44,14599.0,163.642,164.4168,163.632,164.3373,14599.0
2025-02-28 12:15:00,165.37,165.94,165.26,165.94,11143.0,164.2678,164.834,164.1585,164.834,11143.0
2025-02-28 12:20:00,165.84,165.98,164.47,164.87,13593.0,164.7346,164.8737,163.3738,163.7711,13593.0
2025-02-28 12:25:00,164.86,165.31,164.8,164.87,7274.0,163.7612,164.2082,163.7016,163.7711,7274.0
2025-02-28 12:30:00,164.99,164.99,164.48,164.68,11697.0,163.8903,163.8903,163.3837,163.5824,11697.0
2025-02-28 12:35:00,164.7,164.75,164.3,164.66,12824.0,163.6022,163.6519,163.2049,163.5625,12824.0
2025-02-28 12:40:00,164.62,164.68,163.18,163.52,74543.0,163.5228,163.5824,162.0924,162.4301,74543.0
2025-02-28 12:45:00,163.5,163.74,162.69,162.74,44010.0,162.4102,162.6486,161.6056,161.6553,44010.0
2025-02-28 12:50:00,162.54,163.6,162.44,163.26,31214.0,161.4566,162.5096,161.3573,162.1718,31214.0
2025-02-28 12:55:00,163.16,163.18,162.11,162.11,71823.0,162.0725,162.0924,161.0295,161.0295,71823.0
2025-02-28 13:00:00,162.06,163.04,161.93,162.48,44344.0,160.9798,161.9533,160.8507,161.397,44344.0
2025-02-28 13:05:00,162.39,162.66,162.18,162.39,12463.0,161.3076,161.5758,161.099,161.3076,12463.0
2025-02-28 13:10:00,162.16,162.44,162.03,162.42,61970.0,161.0792,161.3573,160.95,161.3374,61970.0
2025-02-28 13:15:00,162.5,162.87,161.17,161.28,105239.0,161.4169,161.7844,160.0957,160.205,105239.0
2025-02-28 13:20:00,161.31,161.81,161.12,161.23,49902.0,160.2348,160.7315,160.0461,160.1553,49902.0
2025-02-28 13:25:00,161.3,163.04,161.3,163.0,77393.0,160.2249,161.9533,160.2249,161.9136,77393.0
2025-02-28 13:30:00,162.95,163.54,162.69,163.47,54053.0,161.8639,162.45,161.6056,162.3804,54053.0
2025-02-28 13:35:00,163.53,164.06,163.43,164.01,56149.0,162.44,162.9665,162.3407,162.9168,56149.0
2025-02-28 13:40:00,163.99,164.52,163.39,164.03,41687.0,162.897,163.4234,162.301,162.9367,41687.0
2025-02-28 13:45:00,163.97,164.18,163.61,163.83,17597.0,162.8771,163.0857,162.5195,162.738,17597.0
2025-02-28 13:50:00,163.8,164.27,163.68,163.79,7497.0,162.7082,163.1751,162.589,162.6983,7497.0
2025-02-28 13:55:00,163.75,163.75,162.09,162.18,86520.0,162.6586,162.6586,161.0096,161.099,86520.0
2025-02-28 14:00:00,162.07,163.15,162.02,162.58,17510.0,160.9898,162.0626,160.9401,161.4964,17510.0
2025-02-28 14:05:00,162.76,163.29,162.74,163.01,50649.0,161.6752,162.2016,161.6553,161.9235,50649.0
2025-02-28 14:10:00,163.02,163.06,162.64,162.8,23760.0,161.9334,161.9732,161.556,161.7149,23760.0
2025-02-28 14:15:00,162.95,163.88,162.93,163.82,33972.0,161.8639,162.7877,161.844,162.7281,33972.0
2025-02-28 14:20:00,163.83,163.86,162.88,163.47,13212.0,162.738,162.7678,161.7944,162.3804,13212.0
2025-02-28 14:25:00,163.45,163.9,163.45,163.81,15813.0,162.3606,162.8076,162.3606,162.7182,15813.0
2025-02-28 14:30:00,163.63,164.61,163.6,164.22,40201.0,162.5394,163.5128,162.5096,163.1254,40201.0
2025-02-28 14:35:00,164.16,165.23,164.09,164.94,61889.0,163.0658,164.1287,162.9963,163.8406,61889.0
2025-02-28 14:40:00,164.93,165.46,164.76,165.17,14778.0,163.8307,164.3572,163.6618,164.0691,14778.0
2025-02-28 14:45:00,165.27,165.71,165.08,165.56,26320.0,164.1684,164.6055,163.9797,164.4565,26320.0
2025-02-28 14:50:00,165.54,165.91,165.16,165.49,22671.0,164.4366,164.8042,164.0592,164.387,22671.0
2025-02-28 14:55:00,165.48,165.94,165.34,165.89,23326.0,164.377,164.834,164.238,164.7843,23326.0
2025-02-28 15:00:00,165.85,166.5,165.6,166.46,37486.0,164.7446,165.3902,164.4962,165.3505,37486.0
2025-02-28 15:05:00,166.45,166.8,166.23,166.57,26498.0,165.3406,165.6882,165.122,165.4598,26498.0
2025-02-28 15:10:00,166.65,166.73,166.03,166.3,34598.0,165.5392,165.6187,164.9234,165.1916,34598.0
2025-02-28 15:15:00,166.44,166.55,166.0,166.08,19134.0,165.3306,165.4399,164.8936,164.973,19134.0
2025-02-28 15:20:00,166.0,166.15,165.46,166.0,21036.0,164.8936,165.0426,164.3572,164.8936,21036.0
2025-02-28 15:25:00,166.03,167.13,166.03,167.11,24294.0,164.9234,166.016,164.9234,165.9962,24294.0
2025-02-28 15:30:00,167.0,167.04,166.0,166.03,15790.0,165.8869,165.9266,164.8936,164.9234,15790.0
2025-02-28 15:35:00,166.03,166.82,165.68,166.6,39661.0,164.9234,165.7081,164.5757,165.4896,39661.0
2025-02-28 15:40:00,166.64,167.5,166.64,167.3,53177.0,165.5293,166.3836,165.5293,166.1849,53177.0
2025-02-28 15:45:00,167.24,167.95,167.1,167.92,51167.0,166.1253,166.8306,165.9862,166.8008,51167.0
2025-02-28 15:50:00,168.0,169.59,167.93,169.59,112361.0,166.8802,168.4596,166.8107,168.4596,112361.0
2025-02-28 15:55:00,169.58,171.37,169.58,170.79,236454.0,168.4497,170.2278,168.4497,169.6516,236454.0
2025-03-03 09:30:00,172.59,173.62,172.19,173.2,126661.0,171.4396,172.4628,171.0423,172.0456,126661.0
2025-03-03 09:35:00,173.11,173.2,171.68,171.94,46451.0,171.9562,172.0456,170.5357,170.794,46451.0
2025-03-03 09:40:00,171.84,172.16,171.35,171.49,53450.0,170.6946,171.0125,170.2079,170.347,53450.0
2025-03-03 09:45:00,171.45,172.16,170.81,170.95,104527.0,170.3072,171.0125,169.6715,169.8106,104527.0
2025-03-03 09:50:00,170.98,171.2,170.47,170.64,45230.0,169.8404,170.0589,169.3338,169.5026,45230.0
2025-03-03 09:55:00,170.76,170.79,169.42,169.89,81540.0,169.6218,169.6516,168.2908,168.7576,81540.0
2025-03-03 10:00:00,169.64,169.77,168.0,169.52,103576.0,168.5093,168.6384,166.8802,168.3901,103576.0
2025-03-03 10:05:00,169.72,170.17,168.84,168.96,59214.0,168.5888,169.0358,167.7146,167.8338,59214.0
2025-03-03 10:10:00,168.85,169.92,168.65,168.88,33411.0,167.7246,168.7874,167.5259,167.7544,33411.0
2025-03-03 10:15:00,168.7,169.31,168.59,169.12,21607.0,167.5756,168.1815,167.4663,167.9928,21607.0
2025-03-03 10:20:00,169.28,170.55,169.22,169.97,37605.0,168.1517,169.4132,168.0921,168.8371,37605.0
2025-03-03 10:25:00,170.06,170.84,169.9,170.84,19004.0,168.9265,169.7013,168.7676,169.7013,19004.0
2025-03-03 10:30:00,170.81,171.21,170.35,170.73,50600.0,169.6715,170.0688,169.2146,169.592,50600.0
2025-03-03 10:35:00,170.71,170.74,169.59,170.4,37270.0,169.5722,169.602,168.4596,169.2642,37270.0
2025-03-03 10:40:00,170.45,171.68,170.08,171.68,34238.0,169.3139,170.5357,168.9464,170.5357,34238.0
2025-03-03 10:45:00,171.56,171.57,169.92,170.19,23780.0,170.4165,170.4264,168.7874,169.0556,23780.0
2025-03-03 10:50:00,170.4,170.68,170.05,170.56,4650.0,169.2642,169.5424,168.9166,169.4232,4650.0
2025-03-03 10:55:00,170.4,170.43,169.2,169.37,12094.0,169.2642,169.294,168.0722,168.2411,12094.0
2025-03-03 11:00:00,169.53,170.16,169.42,169.66,15599.0,168.4,169.0258,168.2908,168.5292,15599.0
2025-03-03 11:05:00,170.06,170.34,169.6,169.84,7439.0,168.9265,169.2046,168.4696,168.708,7439.0
2025-03-03 11:10:00,170.05,170.24,169.3,169.99,9269.0,168.9166,169.1053,168.1716,168.857,9269.0
2025-03-03 11:15:00,170.2,170.49,169.85,170.28,12882.0,169.0656,169.3536,168.7179,169.145,12882.0
2025-03-03 11:20:00,170.43,171.16,170.3,171.08,11958.0,169.294,170.0192,169.1649,169.9397,11958.0
2025-03-03 11:25:00,171.07,171.07,169.36,169.36,22101.0,169.9298,169.9298,168.2312,168.2312,22101.0
2025-03-03 11:30:00,169.47,169.69,169.2,169.28,37556.0,168.3404,168.559,168.0722,168.1517,37556.0
2025-03-03 11:35:00,169.08,169.59,168.55,168.7,23532.0,167.953,168.4596,167.4266,167.5756,23532.0
2025-03-03 11:40:00,168.7,168.83,168.25,168.38,24436.0,167.5756,167.7047,167.1286,167.2577,24436.0
2025-03-03 11:45:00,168.46,169.55,168.46,169.51,19972.0,167.3372,168.4199,167.3372,168.3802,19972.0
2025-03-03 11:50:00,169.71,170.07,169.59,169.85,33510.0,168.5788,168.9364,168.4596,168.7179,33510.0
2025-03-03 11:55:00,170.02,170.24,169.76,169.94,21013.0,168.8868,169.1053,168.6285,168.8073,21013.0
2025-03-03 12:00:00,169.75,170.03,169.6,169.9,12688.0,168.6186,168.8967,168.4696,168.7676,12688.0
2025-03-03 12:05:00,169.9,170.48,169.9,170.02,12792.0,168.7676,169.3437,168.7676,168.8868,12792.0
2025-03-03 12:10:00,170.24,170.55,170.05,170.38,10920.0,169.1053,169.4132,168.9166,169.2444,10920.0
2025-03-03 12:15:00,170.35,170.8,170.05,170.67,10964.0,169.2146,169.6616,168.9166,169.5324,10964.0
2025-03-03 12:20:00,170.74,170.8,170.5,170.58,5876.0,169.602,169.6616,169.3636,169.443,5876.0
2025-03-03 12:25:00,170.75,170.76,170.25,170.58,4030.0,169.6119,169.6218,169.1152,169.443,4030.0
2025-03-03 12:30:00,170.41,170.69,170.16,170.16,6682.0,169.2742,169.5523,169.0258,169.0258,6682.0
2025-03-03 12:35:00,170.37,170.54,169.99,170.47,8527.0,169.2344,169.4033,168.857,169.3338,8527.0
2025-03-03 12:40:00,170.35,170.84,170.35,170.42,5100.0,169.2146,169.7013,169.2146,169.2841,5100.0
2025-03-03 12:45:00,170.34,170.34,169.59,170.09,9138.0,169.2046,169.2046,168.4596,168.9563,9138.0
2025-03-03 12:50:00,170.11,170.12,169.26,169.26,27766.0,168.9762,168.9861,168.1318,168.1318,27766.0
2025-03-03 12:55:00,169.22,169.32,168.5,169.03,16885.0,168.0921,168.1914,167.3769,167.9034,16885.0
2025-03-03 13:00:00,168.98,169.06,168.4,168.53,20975.0,167.8537,167.9332,167.2776,167.4067,20975.0
2025-03-03 13:05:00,168.46,168.48,167.11,167.21,53906.0,167.3372,167.357,165.9962,166.0955,53906.0
2025-03-03 13:10:00,167.0,167.27,166.51,166.71,53734.0,165.8869,166.1551,165.4002,165.5988,53734.0
2025-03-03 13:15:00,166.6,167.27,166.6,167.0,30853.0,165.4896,166.1551,165.4896,165.8869,30853.0
2025-03-03 13:20:00,167.15,167.45,166.6,167.24,19739.0,166.0359,166.3339,165.4896,166.1253,19739.0
2025-03-03 13:25:00,166.92,166.93,165.44,165.69,37002.0,165.8074,165.8174,164.3373,164.5856,37002.0
2025-03-03 13:30:00,165.8,166.14,165.14,165.35,46557.0,164.6949,165.0326,164.0393,164.2479,46557.0
2025-03-03 13:35:00,165.43,165.76,165.09,165.27,15175.0,164.3274,164.6552,163.9896,164.1684,15175.0
2025-03-03 13:40:00,165.27,166.19,165.27,165.89,31143.0,164.1684,165.0823,164.1684,164.7843,31143.0
2025-03-03 13:45:00,165.77,167.27,165.41,166.17,72561.0,164.6651,166.1551,164.3075,165.0624,72561.0
2025-03-03 13:50:00,166.02,166.71,165.85,166.21,12735.0,164.9134,165.5988,164.7446,165.1022,12735.0
2025-03-03 13:55:00,166.0,166.62,165.74,166.55,7314.0,164.8936,165.5094,164.6353,165.4399,7314.0
2025-03-03 14:00:00,166.43,167.44,166.42,167.01,44274.0,165.3207,166.324,165.3108,165.8968,44274.0
2025-03-03 14:05:00,166.93,167.23,166.71,167.01,5391.0,165.8174,166.1154,165.5988,165.8968,5391.0
2025-03-03 14:10:00,167.01,167.18,166.58,166.67,36429.0,165.8968,166.0657,165.4697,165.5591,36429.0
2025-03-03 14:15:00,166.76,166.76,165.88,165.91,17233.0,165.6485,165.6485,164.7744,164.8042,17233.0
2025-03-03 14:20:00,165.92,166.58,165.92,166.2,13860.0,164.8141,165.4697,164.8141,165.0922,13860.0
2025-03-03 14:25:00,166.12,166.23,165.78,165.99,13533.0,165.0128,165.122,164.675,164.8836,13533.0
2025-03-03 14:30:00,166.21,167.11,166.18,166.86,28802.0,165.1022,165.9962,165.0724,165.7478,28802.0
2025-03-03 14:35:00,166.75,166.96,166.2,166.96,18102.0,165.6386,165.8472,165.0922,165.8472,18102.0
2025-03-03 14:40:00,167.26,167.81,167.13,167.5,39408.0,166.1452,166.6915,166.016,166.3836,39408.0
2025-03-03 14:45:00,167.47,167.47,165.98,166.06,20052.0,166.3538,166.3538,164.8737,164.9532,20052.0
2025-03-03 14:50:00,166.32,166.37,163.87,164.52,111492.0,165.2114,165.2611,162.7778,163.4234,111492.0
2025-03-03 14:55:00,164.58,165.16,163.8,163.88,42628.0,163.483,164.0592,162.7082,162.7877,42628.0
2025-03-03 15:00:00,163.82,163.82,161.79,162.43,95789.0,162.7281,162.7281,160.7116,161.3474,95789.0
2025-03-03 15:05:00,162.36,162.59,161.6,161.7,56377.0,161.2778,161.5063,160.5229,160.6222,56377.0
2025-03-03 15:10:00,161.95,161.96,160.44,161.1,89096.0,160.8706,160.8805,159.3706,160.0262,89096.0
2025-03-03 15:15:00,161.08,161.91,160.9,160.91,51742.0,160.0063,160.8308,159.8275,159.8375,51742.0
2025-03-03 15:20:00,161.0,161.19,160.23,160.31,57090.0,159.9269,160.1156,159.162,159.2415,57090.0
2025-03-03 15:25:00,160.35,160.54,159.37,159.7,76676.0,159.2812,159.4699,158.3077,158.6355,76676.0
2025-03-03 15:30:00,159.93,160.81,159.66,159.72,51777.0,158.864,159.7381,158.5958,158.6554,51777.0
2025-03-03 15:35:00,159.82,159.99,159.0,159.06,79265.0,158.7547,158.9236,157.9402,157.9998,79265.0
2025-03-03 15:40:00,159.23,159.36,158.57,159.19,66832.0,158.1687,158.2978,157.5131,158.1289,66832.0
2025-03-03 15:45:00,159.12,160.62,159.05,160.21,87539.0,158.0594,159.5494,157.9899,159.1421,87539.0
2025-03-03 15:50:00,160.16,160.69,159.86,160.69,76883.0,159.0925,159.6189,158.7945,159.6189,76883.0
2025-03-03 15:55:00,160.74,162.15,160.49,162.04,110597.0,159.6686,161.0692,159.4203,160.96,110597.0
2025-03-04 09:30:00,158.46,158.53,157.03,157.51,216937.0,157.4038,157.4733,155.9833,156.4601,216937.0
2025-03-04 09:35:00,157.5,158.85,157.43,157.91,158845.0,156.4502,157.7912,156.3807,156.8575,158845.0
2025-03-04 09:40:00,157.9,158.62,156.71,157.44,106936.0,156.8475,157.5627,155.6655,156.3906,106936.0
2025-03-04 09:45:00,157.33,158.35,157.03,157.06,68098.0,156.2813,157.2945,155.9833,156.0131,68098.0
2025-03-04 09:50:00,157.06,157.11,155.82,156.25,90381.0,156.0131,156.0628,154.7814,155.2085,90381.0
2025-03-04 09:55:00,156.35,156.75,155.03,155.13,113858.0,155.3079,155.7052,153.9967,154.096,113858.0
2025-03-04 10:00:00,155.0,155.47,154.32,154.98,105025.0,153.9669,154.4337,153.2914,153.947,105025.0
2025-03-04 10:05:00,154.92,155.39,154.06,154.18,57288.0,153.8874,154.3543,153.0331,153.1523,57288.0
2025-03-04 10:10:00,154.0,154.75,153.7,154.31,65303.0,152.9735,153.7185,152.6755,153.2815,65303.0
2025-03-04 10:15:00,154.23,154.23,152.37,152.61,103944.0,153.202,153.202,151.3544,151.5928,103944.0
2025-03-04 10:20:00,152.83,153.33,152.21,153.19,70037.0,151.8113,152.308,151.1955,152.1689,70037.0
2025-03-04 10:25:00,153.03,154.5,152.78,154.17,68371.0,152.01,153.4702,151.7617,153.1424,68371.0
2025-03-04 10:30:00,154.04,155.4,153.95,154.93,124601.0,153.0133,154.3642,152.9239,153.8973,124601.0
2025-03-04 10:35:00,154.91,155.2,154.13,154.41,53760.0,153.8775,154.1655,153.1027,153.3808,53760.0
2025-03-04 10:40:00,154.29,154.86,153.77,154.82,82937.0,153.2616,153.8278,152.7451,153.7881,82937.0
2025-03-04 10:45:00,154.54,155.1,153.51,154.5,31491.0,153.5099,154.0662,152.4868,153.4702,31491.0
2025-03-04 10:50:00,154.49,154.49,153.28,153.46,25680.0,153.4603,153.4603,152.2583,152.4371,25680.0
2025-03-04 10:55:00,153.54,153.88,153.18,153.81,18202.0,152.5166,152.8543,152.159,152.7848,18202.0
2025-03-04 11:00:00,153.68,154.25,153.3,153.62,57312.0,152.6557,153.2219,152.2782,152.5961,57312.0
2025-03-04 11:05:00,153.57,153.63,152.47,152.62,40228.0,152.5464,152.606,151.4537,151.6027,40228.0
2025-03-04 11:10:00,152.66,154.26,152.43,154.26,39097.0,151.6425,153.2318,151.414,153.2318,39097.0
2025-03-04 11:15:00,154.26,154.53,153.31,153.33,30913.0,153.2318,153.5,152.2881,152.308,30913.0
2025-03-04 11:20:00,153.34,153.96,152.93,153.11,26905.0,152.3179,152.9338,151.9107,152.0895,26905.0
2025-03-04 11:25:00,153.1,153.12,152.26,152.86,51450.0,152.0795,152.0994,151.2451,151.8411,51450.0
2025-03-04 11:30:00,152.81,153.8,152.8,153.5,22757.0,151.7915,152.7749,151.7815,152.4769,22757.0
2025-03-04 11:35:00,153.34,154.0,153.15,153.43,26855.0,152.3179,152.9735,152.1292,152.4073,26855.0
2025-03-04 11:40:00,153.33,154.87,153.32,154.58,24206.0,152.308,153.8377,152.2981,153.5497,24206.0
2025-03-04 11:45:00,154.59,155.24,154.25,155.13,33453.0,153.5596,154.2053,153.2219,154.096,33453.0
2025-03-04 11:50:00,154.92,155.61,154.54,155.23,38822.0,153.8874,154.5728,153.5099,154.1953,38822.0
2025-03-04 11:55:00,155.25,155.84,155.19,155.34,37734.0,154.2152,154.8013,154.1556,154.3046,37734.0
2025-03-04 12:00:00,155.55,155.77,155.0,155.66,30333.0,154.5132,154.7317,153.9669,154.6225,30333.0
2025-03-04 12:05:00,155.61,155.62,154.8,155.07,43068.0,154.5728,154.5827,153.7682,154.0364,43068.0
2025-03-04 12:10:00,155.2,155.92,155.2,155.48,15604.0,154.1655,154.8807,154.1655,154.4437,15604.0
2025-03-04 12:15:00,155.54,156.04,155.48,155.96,27898.0,154.5033,154.9999,154.4437,154.9205,27898.0
2025-03-04 12:20:00,155.9,156.78,155.79,156.33,37791.0,154.8609,155.735,154.7516,155.288,37791.0
2025-03-04 12:25:00,156.34,157.47,156.32,156.85,51079.0,155.2979,156.4204,155.2781,155.8045,51079.0
2025-03-04 12:30:00,156.82,156.82,155.93,156.58,31364.0,155.7747,155.7747,154.8907,155.5363,31364.0
2025-03-04 12:35:00,156.64,157.08,156.51,156.76,14581.0,155.5959,156.033,155.4668,155.7151,14581.0
2025-03-04 12:40:00,156.77,157.08,155.92,156.53,55870.0,155.7251,156.033,154.8807,155.4867,55870.0
2025-03-04 12:45:00,156.41,157.16,156.33,156.56,51222.0,155.3675,156.1125,155.288,155.5165,51222.0
2025-03-04 12:50:00,156.58,156.59,155.36,156.19,39471.0,155.5363,155.5463,154.3245,155.1489,39471.0
2025-03-04 12:55:00,156.17,156.23,155.58,155.83,10988.0,155.1291,155.1887,154.543,154.7913,10988.0
2025-03-04 13:00:00,155.72,156.37,155.48,156.11,31971.0,154.6821,155.3277,154.4437,155.0695,31971.0
2025-03-04 13:05:00,156.03,157.55,155.95,157.55,32272.0,154.99,156.4999,154.9105,156.4999,32272.0
2025-03-04 13:10:00,157.34,158.71,157.31,158.49,43868.0,156.2913,157.6521,156.2615,157.4336,43868.0
2025-03-04 13:15:00,158.43,158.48,157.09,157.61,23698.0,157.374,157.4237,156.0429,156.5595,23698.0
2025-03-04 13:20:00,157.62,157.75,156.67,156.81,13338.0,156.5694,156.6985,155.6257,155.7648,13338.0
2025-03-04 13:25:00,156.96,157.02,156.48,156.65,16026.0,155.9138,155.9734,155.437,155.6059,16026.0
2025-03-04 13:30:00,156.57,157.29,156.21,157.21,15490.0,155.5264,156.2416,155.1688,156.1621,15490.0
2025-03-04 13:35:00,157.17,157.64,156.86,157.63,20025.0,156.1224,156.5893,155.8145,156.5793,20025.0
2025-03-04 13:40:00,157.75,158.3,157.58,157.81,41897.0,156.6985,157.2449,156.5297,156.7581,41897.0
2025-03-04 13:45:00,157.91,158.46,157.7,158.0,11327.0,156.8575,157.4038,156.6489,156.9469,11327.0
2025-03-04 13:50:00,157.8,158.62,157.78,158.48,21097.0,156.7482,157.5627,156.7283,157.4237,21097.0
2025-03-04 13:55:00,158.38,159.39,158.38,158.9,67139.0,157.3243,158.3276,157.3243,157.8409,67139.0
2025-03-04 14:00:00,158.88,160.2,158.86,159.99,62611.0,157.821,159.1322,157.8011,158.9236,62611.0
2025-03-04 14:05:00,159.94,160.78,159.8,160.47,52317.0,158.8739,159.7083,158.7349,159.4004,52317.0
2025-03-04 14:10:00,160.4,160.52,159.71,160.0,27785.0,159.3309,159.4501,158.6455,158.9335,27785.0
2025-03-04 14:15:00,159.89,160.33,159.77,160.1,26497.0,158.8243,159.2613,158.7051,159.0329,26497.0
2025-03-04 14:20:00,160.2,161.13,160.12,160.86,38211.0,159.1322,160.056,159.0527,159.7878,38211.0
2025-03-04 14:25:00,160.95,161.14,159.77,159.88,33975.0,159.8772,160.0659,158.7051,158.8143,33975.0
2025-03-04 14:30:00,159.95,160.11,159.41,159.73,43792.0,158.8839,159.0428,158.3475,158.6653,43792.0
2025-03-04 14:35:00,159.73,160.37,159.59,160.25,15999.0,158.6653,159.3011,158.5263,159.1819,15999.0
2025-03-04 14:40:00,160.45,160.68,160.04,160.49,17012.0,159.3805,159.609,158.9733,159.4203,17012.0
2025-03-04 14:45:00,160.52,161.11,160.33,160.35,17700.0,159.4501,160.0361,159.2613,159.2812,17700.0
2025-03-04 14:50:00,160.47,161.03,160.47,160.6,19023.0,159.4004,159.9567,159.4004,159.5295,19023.0
2025-03-04 14:55:00,160.76,161.32,160.76,161.12,29018.0,159.6885,160.2448,159.6885,160.0461,29018.0
2025-03-04 15:00:00,161.14,161.72,160.54,160.76,27024.0,160.0659,160.6421,159.4699,159.6885,27024.0
2025-03-04 15:05:00,160.72,161.46,160.56,161.22,9784.0,159.6487,160.3838,159.4898,160.1454,9784.0
2025-03-04 15:10:00,161.25,161.84,161.24,161.56,28761.0,160.1752,160.7613,160.1653,160.4832,28761.0
2025-03-04 15:15:00,161.5,162.05,161.16,161.95,26808.0,160.4236,160.9699,160.0858,160.8706,26808.0
2025-03-04 15:20:00,161.95,163.13,161.95,163.06,62004.0,160.8706,162.0427,160.8706,161.9732,62004.0
2025-03-04 15:25:00,162.9,162.92,161.87,161.94,38311.0,161.8142,161.8341,160.7911,160.8606,38311.0
2025-03-04 15:30:00,161.9,161.9,159.17,159.48,145695.0,160.8209,160.8209,158.1091,158.417,145695.0
2025-03-04 15:35:00,159.69,159.93,158.72,158.76,83729.0,158.6256,158.864,157.6621,157.7018,83729.0
2025-03-04 15:40:00,158.73,159.03,157.84,158.69,70328.0,157.672,157.97,156.7879,157.6323,70328.0
2025-03-04 15:45:00,158.81,159.24,157.19,157.33,82419.0,157.7515,158.1786,156.1423,156.2813,82419.0
2025-03-04 15:50:00,157.33,157.33,154.3,155.93,199514.0,156.2813,156.2813,153.2715,154.8907,199514.0
2025-03-04 15:55:00,155.95,156.36,155.57,156.06,135759.0,154.9105,155.3178,154.5331,155.0198,135759.0
2025-03-05 09:30:00,155.85,156.65,155.6,156.57,176084.0,154.8112,155.6059,154.5629,155.5264,176084.0
2025-03-05 09:35:00,156.51,156.86,155.65,156.65,87328.0,155.4668,155.8145,154.6125,155.6059,87328.0
2025-03-05 09:40:00,156.76,157.87,156.76,157.46,89344.0,155.7151,156.8177,155.7151,156.4105,89344.0
2025-03-05 09:45:00,157.4,157.5,156.0,156.07,118826.0,156.3509,156.4502,154.9602,155.0297,118826.0
2025-03-05 09:50:00,155.9,156.87,155.64,155.86,88842.0,154.8609,155.8244,154.6026,154.8211,88842.0
2025-03-05 09:55:00,155.86,156.14,154.52,155.12,64052.0,154.8211,155.0993,153.4901,154.0861,64052.0
2025-03-05 10:00:00,155.53,158.06,155.53,157.25,120725.0,154.4933,157.0065,154.4933,156.2019,120725.0
2025-03-05 10:05:00,157.34,158.23,156.96,157.6,63435.0,156.2913,157.1753,155.9138,156.5495,63435.0
2025-03-05 10:10:00,157.7,157.89,156.88,157.2,50721.0,156.6489,156.8376,155.8343,156.1522,50721.0
2025-03-05 10:15:00,157.26,157.35,155.87,156.08,42800.0,156.2118,156.3012,154.8311,155.0397,42800.0
2025-03-05 10:20:00,156.02,156.34,154.91,155.42,47075.0,154.9801,155.2979,153.8775,154.3841,47075.0
2025-03-05 10:25:00,155.31,155.76,154.89,155.33,27027.0,154.2748,154.7218,153.8576,154.2947,27027.0
2025-03-05 10:30:00,155.31,156.17,154.91,155.88,20585.0,154.2748,155.1291,153.8775,154.841,20585.0
2025-03-05 10:35:00,155.77,157.17,155.71,156.9,56012.0,154.7317,156.1224,154.6721,155.8542,56012.0
2025-03-05 10:40:00,156.82,156.82,155.9,156.35,23129.0,155.7747,155.7747,154.8609,155.3079,23129.0
2025-03-05 10:45:00,156.4,156.9,155.65,155.72,50159.0,155.3575,155.8542,154.6125,154.6821,50159.0
2025-03-05 10:50:00,155.77,156.49,155.2,156.49,105539.0,154.7317,155.4469,154.1655,155.4469,105539.0
2025-03-05 10:55:00,156.42,156.88,156.0,156.08,27358.0,155.3774,155.8343,154.9602,155.0397,27358.0
2025-03-05 11:00:00,155.86,155.97,155.0,155.21,47906.0,154.8211,154.9304,153.9669,154.1755,47906.0
2025-03-05 11:05:00,155.4,155.44,154.68,154.81,17165.0,154.3642,154.4039,153.649,153.7781,17165.0
2025-03-05 11:10:00,154.92,154.92,153.55,154.43,88212.0,153.8874,153.8874,152.5265,153.4007,88212.0
2025-03-05 11:15:00,154.53,154.55,153.9,153.98,18363.0,153.5,153.5199,152.8742,152.9537,18363.0
2025-03-05 11:20:00,154.06,154.41,153.62,154.41,40281.0,153.0331,153.3808,152.5961,153.3808,40281.0
2025-03-05 11:25:00,154.46,154.56,153.65,154.43,33564.0,153.4305,153.5298,152.6259,153.4007,33564.0
2025-03-05 11:30:00,154.36,154.36,153.25,153.31,23541.0,153.3311,153.3311,152.2285,152.2881,23541.0
2025-03-05 11:35:00,153.39,154.32,153.26,154.0,21464.0,152.3676,153.2914,152.2385,152.9735,21464.0
2025-03-05 11:40:00,153.8,153.8,153.05,153.21,26518.0,152.7749,152.7749,152.0299,152.1888,26518.0
2025-03-05 11:45:00,153.39,153.72,152.96,153.61,30035.0,152.3676,152.6954,151.9405,152.5861,30035.0
2025-03-05 11:50:00,153.51,153.77,153.03,153.75,26873.0,152.4868,152.7451,152.01,152.7252,26873.0
2025-03-05 11:55:00,153.93,155.99,153.7,155.28,203796.0,152.904,154.9503,152.6755,154.245,203796.0
2025-03-05 12:00:00,155.14,156.63,155.14,155.5,71305.0,154.1059,155.586,154.1059,154.4635,71305.0
2025-03-05 12:05:00,155.48,155.95,155.39,155.95,14634.0,154.4437,154.9105,154.3543,154.9105,14634.0
2025-03-05 12:10:00,155.93,156.27,155.66,155.71,33212.0,154.8907,155.2284,154.6225,154.6721,33212.0
2025-03-05 12:15:00,155.68,156.53,155.68,156.12,48191.0,154.6423,155.4867,154.6423,155.0794,48191.0
2025-03-05 12:20:00,156.1,157.2,155.99,156.97,29607.0,155.0595,156.1522,154.9503,155.9237,29607.0
2025-03-05 12:25:00,157.0,157.56,156.72,157.45,25580.0,155.9535,156.5098,155.6754,156.4005,25580.0
2025-03-05 12:30:00,157.57,157.8,157.41,157.69,19344.0,156.5197,156.7482,156.3608,156.6389,19344.0
2025-03-05 12:35:00,157.54,158.0,157.35,157.84,15541.0,156.4899,156.9469,156.3012,156.7879,15541.0
2025-03-05 12:40:00,158.0,158.14,157.69,157.91,22041.0,156.9469,157.0859,156.6389,156.8575,22041.0
2025-03-05 12:45:00,157.87,157.88,157.01,157.81,23068.0,156.8177,156.8277,155.9635,156.7581,23068.0
2025-03-05 12:50:00,157.87,159.08,157.86,158.6,36029.0,156.8177,158.0197,156.8078,157.5429,36029.0
2025-03-05 12:55:00,158.66,159.32,158.65,159.19,19903.0,157.6025,158.2581,157.5925,158.1289,19903.0
2025-03-05 13:00:00,159.12,159.36,158.74,159.2,41587.0,158.0594,158.2978,157.6819,158.1389,41587.0
2025-03-05 13:05:00,159.08,159.56,156.78,157.02,92695.0,158.0197,158.4965,155.735,155.9734,92695.0
2025-03-05 13:10:00,157.14,158.55,157.13,158.04,27156.0,156.0926,157.4932,156.0827,156.9866,27156.0
2025-03-05 13:15:00,157.91,158.48,157.7,158.27,12909.0,156.8575,157.4237,156.6489,157.2151,12909.0
2025-03-05 13:20:00,158.42,158.55,157.93,158.27,10993.0,157.3641,157.4932,156.8773,157.2151,10993.0
2025-03-05 13:25:00,158.31,158.33,157.7,157.93,6809.0,157.2548,157.2747,156.6489,156.8773,6809.0
2025-03-05 13:30:00,157.84,158.26,156.89,157.72,21450.0,156.7879,157.2051,155.8443,156.6687,21450.0
2025-03-05 13:35:00,157.58,158.1,157.17,158.04,8483.0,156.5297,157.0462,156.1224,156.9866,8483.0
2025-03-05 13:40:00,157.98,157.98,157.32,157.32,5564.0,156.927,156.927,156.2714,156.2714,5564.0
2025-03-05 13:45:00,157.5,158.8,157.5,158.63,18495.0,156.4502,157.7415,156.4502,157.5727,18495.0
2025-03-05 13:50:00,158.82,159.23,158.69,159.16,27008.0,157.7614,158.1687,157.6323,158.0991,27008.0
2025-03-05 13:55:00,159.05,159.81,159.03,159.76,26210.0,157.9899,158.7448,157.97,158.6951,26210.0
2025-03-05 14:00:00,159.7,160.52,159.22,160.52,45118.0,158.6355,159.4501,158.1587,159.4501,45118.0
2025-03-05 14:05:00,160.35,161.74,160.26,161.73,50669.0,159.2812,160.662,159.1918,160.652,50669.0
2025-03-05 14:10:00,161.58,161.96,161.33,161.82,117901.0,160.503,160.8805,160.2547,160.7414,117901.0
2025-03-05 14:15:00,161.88,162.07,160.75,160.8,89727.0,160.801,160.9898,159.6785,159.7282,89727.0
2025-03-05 14:20:00,160.85,161.85,160.54,161.68,65540.0,159.7779,160.7712,159.4699,160.6024,65540.0
2025-03-05 14:25:00,161.76,161.76,160.88,160.9,46090.0,160.6818,160.6818,159.8077,159.8275,46090.0
2025-03-05 14:30:00,160.9,161.36,160.86,161.14,13256.0,159.8275,160.2845,159.7878,160.0659,13256.0
2025-03-05 14:35:00,161.26,161.43,160.2,161.09,30458.0,160.1851,160.354,159.1322,160.0163,30458.0
2025-03-05 14:40:00,161.14,161.53,160.79,160.85,16634.0,160.0659,160.4534,159.7183,159.7779,16634.0
2025-03-05 14:45:00,160.82,161.57,160.82,161.5,10916.0,159.7481,160.4931,159.7481,160.4236,10916.0
2025-03-05 14:50:00,161.59,161.75,161.22,161.69,15458.0,160.513,160.6719,160.1454,160.6123,15458.0
2025-03-05 14:55:00,161.75,161.94,160.95,161.08,22187.0,160.6719,160.8606,159.8772,160.0063,22187.0
2025-03-05 15:00:00,161.06,162.37,161.06,162.09,39424.0,159.9865,161.2878,159.9865,161.0096,39424.0
2025-03-05 15:05:00,162.05,162.51,161.85,162.38,32949.0,160.9699,161.4268,160.7712,161.2977,32949.0
2025-03-05 15:10:00,162.25,162.46,161.98,162.3,14996.0,161.1686,161.3772,160.9004,161.2182,14996.0
2025-03-05 15:15:00,162.3,162.43,160.4,161.15,26902.0,161.2182,161.3474,159.3309,160.0759,26902.0
2025-03-05 15:20:00,161.12,161.47,160.53,161.05,12683.0,160.0461,160.3938,159.46,159.9765,12683.0
2025-03-05 15:25:00,160.95,162.04,160.95,161.95,16284.0,159.8772,160.96,159.8772,160.8706,16284.0
2025-03-05 15:30:00,161.69,161.69,160.85,161.21,26083.0,160.6123,160.6123,159.7779,160.1355,26083.0
2025-03-05 15:35:00,161.25,161.45,160.76,161.4,12524.0,160.1752,160.3739,159.6885,160.3242,12524.0
2025-03-05 15:40:00,161.38,161.77,161.19,161.55,18511.0,160.3044,160.6918,160.1156,160.4732,18511.0
2025-03-05 15:45:00,161.5,161.51,160.78,161.06,25681.0,160.4236,160.4335,159.7083,159.9865,25681.0
2025-03-05 15:50:00,160.96,161.72,159.71,161.5,85261.0,159.8871,160.6421,158.6455,160.4236,85261.0
2025-03-05 15:55:00,161.36,161.56,160.79,161.06,115997.0,160.2845,160.4832,159.7183,159.9865,115997.0
2025-03-06 09:30:00,154.64,154.89,153.92,154.35,164728.0,153.6093,153.8576,152.8941,153.3212,164728.0
2025-03-06 09:35:00,154.33,154.45,153.32,154.24,109899.0,153.3013,153.4205,152.2981,153.2119,109899.0
2025-03-06 09:40:00,154.12,154.5,153.05,153.16,72508.0,153.0927,153.4702,152.0299,152.1391,72508.0
2025-03-06 09:45:00,153.11,154.36,153.11,154.06,65767.0,152.0895,153.3311,152.0895,153.0331,65767.0
2025-03-06 09:50:00,154.02,155.11,154.0,154.28,82372.0,152.9934,154.0761,152.9735,153.2517,82372.0
2025-03-06 09:55:00,154.06,154.46,153.62,153.86,49112.0,153.0331,153.4305,152.5961,152.8345,49112.0
2025-03-06 10:00:00,153.8,155.69,153.55,155.39,98369.0,152.7749,154.6523,152.5265,154.3543,98369.0
2025-03-06 10:05:00,155.28,156.58,155.28,156.28,111767.0,154.245,155.5363,154.245,155.2383,111767.0
2025-03-06 10:10:00,156.25,156.59,155.91,156.35,98829.0,155.2085,155.5463,154.8708,155.3079,98829.0
2025-03-06 10:15:00,156.3,157.1,156.25,156.8,44190.0,155.2582,156.0529,155.2085,155.7549,44190.0
2025-03-06 10:20:00,156.74,157.39,156.73,156.84,62908.0,155.6953,156.3409,155.6853,155.7946,62908.0
2025-03-06 10:25:00,156.82,157.3,156.13,157.19,55755.0,155.7747,156.2515,155.0893,156.1423,55755.0
2025-03-06 10:30:00,157.21,157.32,156.65,156.93,19996.0,156.1621,156.2714,155.6059,155.884,19996.0
2025-03-06 10:35:00,156.92,158.22,156.82,158.15,21631.0,155.8741,157.1654,155.7747,157.0959,21631.0
2025-03-06 10:40:00,158.06,158.44,157.84,158.32,28083.0,157.0065,157.3839,156.7879,157.2647,28083.0
2025-03-06 10:45:00,158.23,158.51,157.69,157.83,19824.0,157.1753,157.4535,156.6389,156.778,19824.0
2025-03-06 10:50:00,157.75,157.75,156.55,156.62,42106.0,156.6985,156.6985,155.5065,155.5761,42106.0
2025-03-06 10:55:00,156.72,157.5,156.4,157.43,22728.0,155.6754,156.4502,155.3575,156.3807,22728.0
2025-03-06 11:00:00,157.5,158.17,157.5,157.73,16430.0,156.4502,157.1157,156.4502,156.6787,16430.0
2025-03-06 11:05:00,157.74,158.53,157.36,158.53,15177.0,156.6886,157.4733,156.3111,157.4733,15177.0
2025-03-06 11:10:00,158.46,158.59,157.69,157.86,21924.0,157.4038,157.5329,156.6389,156.8078,21924.0
2025-03-06 11:15:00,158.03,158.09,157.46,157.63,12872.0,156.9767,157.0363,156.4105,156.5793,12872.0
2025-03-06 11:20:00,157.77,157.78,156.53,157.18,25017.0,156.7184,156.7283,155.4867,156.1323,25017.0
2025-03-06 11:25:00,157.27,157.66,156.09,157.2,64863.0,156.2217,156.6091,155.0496,156.1522,64863.0
2025-03-06 11:30:00,157.24,158.5,157.0,157.74,30235.0,156.1919,157.4435,155.9535,156.6886,30235.0
2025-03-06 11:35:00,157.5,157.5,155.92,156.1,49251.0,156.4502,156.4502,154.8807,155.0595,49251.0
2025-03-06 11:40:00,156.01,156.11,155.41,155.71,49016.0,154.9701,155.0695,154.3741,154.6721,49016.0
2025-03-06 11:45:00,155.77,156.06,155.29,155.5,31778.0,154.7317,155.0198,154.2549,154.4635,31778.0
2025-03-06 11:50:00,155.37,155.37,154.29,154.56,59761.0,154.3344,154.3344,153.2616,153.5298,59761.0
2025-03-06 11:55:00,154.51,154.52,153.82,153.9,49119.0,153.4801,153.4901,152.7947,152.8742,49119.0
2025-03-06 12:00:00,153.83,154.3,152.85,152.95,67255.0,152.8047,153.2715,151.8312,151.9305,67255.0
2025-03-06 12:05:00,152.86,153.37,152.29,153.32,127613.0,151.8411,152.3477,151.2749,152.2981,127613.0
2025-03-06 12:10:00,153.31,153.33,152.53,152.59,56867.0,152.2881,152.308,151.5133,151.5729,56867.0
2025-03-06 12:15:00,152.6,153.15,152.35,153.05,84688.0,151.5829,152.1292,151.3345,152.0299,84688.0
2025-03-06 12:20:00,153.0,153.88,152.95,153.01,74330.0,151.9802,152.8543,151.9305,151.9901,74330.0
2025-03-06 12:25:00,152.8,152.81,151.83,152.3,164862.0,151.7815,151.7915,150.818,151.2849,164862.0
2025-03-06 12:30:00,152.26,153.17,152.21,152.55,46055.0,151.2451,152.1491,151.1955,151.5332,46055.0
2025-03-06 12:35:00,152.62,152.62,151.95,152.0,17751.0,151.6027,151.6027,150.9372,150.9869,17751.0
2025-03-06 12:40:00,151.95,153.02,151.92,152.32,36025.0,150.9372,152.0001,150.9074,151.3047,36025.0
2025-03-06 12:45:00,152.24,152.35,151.02,151.38,73535.0,151.2253,151.3345,150.0134,150.371,73535.0
2025-03-06 12:50:00,151.29,151.8,151.16,151.64,36717.0,150.2816,150.7882,150.1525,150.6293,36717.0
2025-03-06 12:55:00,151.67,153.06,151.62,152.7,61572.0,150.6591,152.0398,150.6094,151.6822,61572.0
2025-03-06 13:00:00,152.64,152.85,152.05,152.21,34986.0,151.6226,151.8312,151.0365,151.1955,34986.0
2025-03-06 13:05:00,152.34,152.68,151.95,152.2,25618.0,151.3246,151.6623,150.9372,151.1855,25618.0
2025-03-06 13:10:00,152.23,152.67,151.77,152.61,52863.0,151.2153,151.6524,150.7584,151.5928,52863.0
2025-03-06 13:15:00,152.62,153.43,152.62,153.32,46514.0,151.6027,152.4073,151.6027,152.2981,46514.0
2025-03-06 13:20:00,153.25,153.59,153.01,153.43,25590.0,152.2285,152.5663,151.9901,152.4073,25590.0
2025-03-06 13:25:00,153.42,153.49,152.16,152.25,34183.0,152.3974,152.4669,151.1458,151.2352,34183.0
2025-03-06 13:30:00,152.23,152.73,151.96,152.27,19765.0,151.2153,151.712,150.9471,151.2551,19765.0
2025-03-06 13:35:00,152.26,152.36,151.1,151.15,33002.0,151.2451,151.3445,150.0929,150.1425,33002.0
2025-03-06 13:40:00,151.1,151.18,150.51,151.12,118928.0,150.0929,150.1723,149.5068,150.1127,118928.0
2025-03-06 13:45:00,151.21,151.98,150.94,151.69,26169.0,150.2021,150.967,149.9339,150.6789,26169.0
2025-03-06 13:50:00,151.59,152.41,151.59,152.0,18413.0,150.5796,151.3941,150.5796,150.9869,18413.0
2025-03-06 13:55:00,152.02,152.25,151.7,151.93,17482.0,151.0067,151.2352,150.6889,150.9173,17482.0
2025-03-06 14:00:00,151.77,152.02,150.95,151.04,18838.0,150.7584,151.0067,149.9439,150.0333,18838.0
2025-03-06 14:05:00,151.05,151.52,150.9,151.34,8289.0,150.0432,150.5101,149.8942,150.3313,8289.0
2025-03-06 14:10:00,151.5,152.1,151.46,151.51,22393.0,150.4902,151.0862,150.4505,150.5001,22393.0
2025-03-06 14:15:00,151.45,151.69,150.75,150.9,34858.0,150.4405,150.6789,149.7452,149.8942,34858.0
2025-03-06 14:20:00,151.02,151.24,150.66,151.24,17339.0,150.0134,150.2319,149.6558,150.2319,17339.0
2025-03-06 14:25:00,151.17,151.17,150.3,150.63,69486.0,150.1624,150.1624,149.2982,149.626,69486.0
2025-03-06 14:30:00,150.64,151.05,150.3,150.69,59807.0,149.6359,150.0432,149.2982,149.6856,59807.0
2025-03-06 14:35:00,150.76,151.21,150.5,150.85,23696.0,149.7551,150.2021,149.4969,149.8445,23696.0
2025-03-06 14:40:00,150.75,152.01,150.75,151.71,34210.0,149.7452,150.9968,149.7452,150.6988,34210.0
2025-03-06 14:45:00,151.76,153.58,151.74,153.16,62903.0,150.7485,152.5563,150.7286,152.1391,62903.0
2025-03-06 14:50:00,153.25,154.2,153.09,153.31,84436.0,152.2285,153.1722,152.0696,152.2881,84436.0
2025-03-06 14:55:00,153.24,153.31,150.91,151.02,41478.0,152.2186,152.2881,149.9041,150.0134,41478.0
2025-03-06 15:00:00,151.02,152.09,150.63,151.94,59550.0,150.0134,151.0763,149.626,150.9273,59550.0
2025-03-06 15:05:00,151.98,152.62,151.62,152.05,27123.0,150.967,151.6027,150.6094,151.0365,27123.0
2025-03-06 15:10:00,152.16,152.86,151.95,152.86,24876.0,151.1458,151.8411,150.9372,151.8411,24876.0
2025-03-06 15:15:00,152.7,153.13,152.2,152.9,21610.0,151.6822,152.1093,151.1855,151.8809,21610.0
2025-03-06 15:20:00,152.82,153.12,151.2,151.6,21532.0,151.8014,152.0994,150.1922,150.5895,21532.0
2025-03-06 15:25:00,151.61,152.75,151.43,152.64,25438.0,150.5995,151.7319,150.4207,151.6226,25438.0
2025-03-06 15:30:00,152.86,153.67,152.53,152.58,63422.0,151.8411,152.6457,151.5133,151.563,63422.0
2025-03-06 15:35:00,152.4,153.24,152.16,152.27,21411.0,151.3842,152.2186,151.1458,151.2551,21411.0
2025-03-06 15:40:00,152.19,152.35,151.5,151.66,37339.0,151.1756,151.3345,150.4902,150.6491,37339.0
2025-03-06 15:45:00,151.5,152.61,151.45,152.61,60023.0,150.4902,151.5928,150.4405,151.5928,60023.0
2025-03-06 15:50:00,152.69,153.05,152.17,153.0,52298.0,151.6723,152.0299,151.1557,151.9802,52298.0
2025-03-06 15:55:00,153.02,153.12,151.95,152.51,224008.0,152.0001,152.0994,150.9372,151.4935,224008.0
2025-03-07 09:30:00,150.81,152.3,150.76,152.3,93530.0,149.8048,151.2849,149.7551,151.2849,93530.0
2025-03-07 09:35:00,152.24,152.55,151.16,152.18,37263.0,151.2253,151.5332,150.1525,151.1657,37263.0
2025-03-07 09:40:00,151.88,153.93,151.88,153.17,123630.0,150.8677,152.904,150.8677,152.1491,123630.0
2025-03-07 09:45:00,153.22,154.72,153.21,154.4,66435.0,152.1987,153.6887,152.1888,153.3709,66435.0
2025-03-07 09:50:00,154.36,154.88,154.02,154.6,48119.0,153.3311,153.8477,152.9934,153.5695,48119.0
2025-03-07 09:55:00,154.67,154.96,153.2,153.26,71151.0,153.6391,153.9271,152.1789,152.2385,71151.0
2025-03-07 10:00:00,153.27,154.06,152.24,153.83,108291.0,152.2484,153.0331,151.2253,152.8047,108291.0
2025-03-07 10:05:00,153.62,154.1,153.4,153.8,24204.0,152.5961,153.0729,152.3775,152.7749,24204.0
2025-03-07 10:10:00,153.67,153.89,152.5,152.66,65270.0,152.6457,152.8643,151.4835,151.6425,65270.0
2025-03-07 10:15:00,152.61,152.66,151.5,151.88,133667.0,151.5928,151.6425,150.4902,150.8677,133667.0
2025-03-07 10:20:00,151.97,152.98,151.61,152.67,48724.0,150.9571,151.9603,150.5995,151.6524,48724.0
2025-03-07 10:25:00,152.57,152.57,151.64,151.97,39593.0,151.5531,151.5531,150.6293,150.9571,39593.0
2025-03-07 10:30:00,151.93,151.93,149.71,150.11,168775.0,150.9173,150.9173,148.7121,149.1095,168775.0
2025-03-07 10:35:00,150.09,150.13,149.1,149.43,188372.0,149.0896,149.1293,148.1062,148.434,188372.0
2025-03-07 10:40:00,149.41,149.97,148.87,149.85,168675.0,148.4141,148.9704,147.8777,148.8512,168675.0
2025-03-07 10:45:00,149.74,152.47,149.6,151.56,138484.0,148.7419,151.4537,148.6029,150.5498,138484.0
2025-03-07 10:50:00,151.64,151.72,150.05,150.79,106865.0,150.6293,150.7087,149.0499,149.7849,106865.0
2025-03-07 10:55:00,150.92,151.26,150.29,150.85,124004.0,149.9141,150.2518,149.2883,149.8445,124004.0
2025-03-07 11:00:00,150.68,150.84,149.95,150.48,31971.0,149.6757,149.8346,148.9505,149.477,31971.0
2025-03-07 11:05:00,150.36,151.1,150.2,150.69,15299.0,149.3578,150.0929,149.1989,149.6856,15299.0
2025-03-07 11:10:00,150.7,150.71,150.07,150.4,71079.0,149.6955,149.7055,149.0697,149.3975,71079.0
2025-03-07 11:15:00,150.44,150.44,149.25,149.29,29404.0,149.4373,149.4373,148.2552,148.2949,29404.0
2025-03-07 11:20:00,149.48,149.51,148.92,148.95,73303.0,148.4837,148.5135,147.9274,147.9572,73303.0
2025-03-07 11:25:00,148.87,149.0,148.0,148.14,118569.0,147.8777,148.0069,147.0135,147.1526,118569.0
2025-03-07 11:30:00,148.32,148.51,148.0,148.15,35765.0,147.3314,147.5201,147.0135,147.1625,35765.0
2025-03-07 11:35:00,148.21,148.32,147.67,147.87,92902.0,147.2221,147.3314,146.6857,146.8844,92902.0
2025-03-07 11:40:00,147.8,147.85,147.2,147.77,77181.0,146.8149,146.8645,146.2189,146.7851,77181.0
2025-03-07 11:45:00,147.74,147.94,147.06,147.35,57600.0,146.7553,146.9539,146.0798,146.3679,57600.0
2025-03-07 11:50:00,147.39,147.43,146.66,147.19,132304.0,146.4076,146.4473,145.6825,146.2089,132304.0
2025-03-07 11:55:00,147.25,147.84,147.06,147.74,33010.0,146.2685,146.8546,146.0798,146.7553,33010.0
2025-03-07 12:00:00,147.84,149.04,147.76,148.02,64235.0,146.8546,148.0466,146.7751,147.0334,64235.0
2025-03-07 12:05:00,148.08,148.41,147.06,147.27,51614.0,147.093,147.4208,146.0798,146.2884,51614.0
2025-03-07 12:10:00,147.31,147.71,146.77,147.63,40466.0,146.3281,146.7255,145.7917,146.646,40466.0
2025-03-07 12:15:00,147.76,147.79,146.73,147.02,72167.0,146.7751,146.8049,145.752,146.0401,72167.0
2025-03-07 12:20:00,146.99,148.23,146.97,148.13,84651.0,146.0103,147.242,145.9904,147.1427,84651.0
2025-03-07 12:25:00,148.07,148.57,147.95,148.47,28098.0,147.0831,147.5797,146.9639,147.4804,28098.0
2025-03-07 12:30:00,148.49,149.75,148.12,149.61,83268.0,147.5003,148.7519,147.1327,148.6128,83268.0
2025-03-07 12:35:00,149.59,150.36,149.14,149.72,59676.0,148.5929,149.3578,148.1459,148.7221,59676.0
2025-03-07 12:40:00,149.58,151.13,149.55,151.11,72878.0,148.583,150.1227,148.5532,150.1028,72878.0
2025-03-07 12:45:00,151.18,151.9,150.89,151.16,144486.0,150.1723,150.8875,149.8843,150.1525,144486.0
2025-03-07 12:50:00,151.3,152.41,151.19,152.38,51205.0,150.2915,151.3941,150.1823,151.3643,51205.0
2025-03-07 12:55:00,152.25,152.55,149.82,150.23,67692.0,151.2352,151.5332,148.8214,149.2287,67692.0
2025-03-07 13:00:00,150.31,152.4,150.23,152.32,44971.0,149.3081,151.3842,149.2287,151.3047,44971.0
2025-03-07 13:05:00,152.25,153.3,152.23,152.39,74892.0,151.2352,152.2782,151.2153,151.3743,74892.0
2025-03-07 13:10:00,152.15,152.9,151.55,152.86,49335.0,151.1359,151.8809,150.5399,151.8411,49335.0
2025-03-07 13:15:00,152.86,153.12,152.57,153.12,42629.0,151.8411,152.0994,151.5531,152.0994,42629.0
2025-03-07 13:20:00,152.87,153.53,152.1,152.19,29153.0,151.8511,152.5067,151.0862,151.1756,29153.0
2025-03-07 13:25:00,152.1,152.4,151.76,152.06,43519.0,151.0862,151.3842,150.7485,151.0465,43519.0
2025-03-07 13:30:00,152.09,152.55,152.0,152.4,15088.0,151.0763,151.5332,150.9869,151.3842,15088.0
2025-03-07 13:35:00,152.3,153.8,152.3,153.74,39261.0,151.2849,152.7749,151.2849,152.7153,39261.0
2025-03-07 13:40:00,153.82,154.04,152.93,153.44,41097.0,152.7947,153.0133,151.9107,152.4173,41097.0
2025-03-07 13:45:00,153.54,154.06,153.34,153.53,25076.0,152.5166,153.0331,152.3179,152.5067,25076.0
2025-03-07 13:50:00,153.64,154.33,153.5,154.24,31654.0,152.6159,153.3013,152.4769,153.2119,31654.0
2025-03-07 13:55:00,154.1,154.31,153.76,154.25,27535.0,153.0729,153.2815,152.7351,153.2219,27535.0
2025-03-07 14:00:00,154.29,155.01,154.17,154.64,54024.0,153.2616,153.9768,153.1424,153.6093,54024.0
2025-03-07 14:05:00,154.49,154.63,153.41,153.43,48034.0,153.4603,153.5993,152.3875,152.4073,48034.0
2025-03-07 14:10:00,153.45,154.39,153.45,154.15,52012.0,152.4272,153.3609,152.4272,153.1225,52012.0
2025-03-07 14:15:00,154.18,154.87,154.16,154.77,39941.0,153.1523,153.8377,153.1325,153.7384,39941.0
2025-03-07 14:20:00,154.86,155.9,154.86,155.8,49698.0,153.8278,154.8609,153.8278,154.7615,49698.0
2025-03-07 14:25:00,155.77,155.83,154.8,155.46,49134.0,154.7317,154.7913,153.7682,154.4238,49134.0
2025-03-07 14:30:00,155.35,155.78,155.09,155.27,39126.0,154.3145,154.7417,154.0563,154.2351,39126.0
2025-03-07 14:35:00,155.4,155.75,154.67,155.46,69926.0,154.3642,154.7119,153.6391,154.4238,69926.0
2025-03-07 14:40:00,155.37,155.55,154.5,154.59,37995.0,154.3344,154.5132,153.4702,153.5596,37995.0
2025-03-07 14:45:00,154.68,154.7,153.98,154.01,56039.0,153.649,153.6689,152.9537,152.9835,56039.0
2025-03-07 14:50:00,154.05,154.47,153.81,154.33,23675.0,153.0232,153.4404,152.7848,153.3013,23675.0
2025-03-07 14:55:00,154.33,154.64,153.96,154.09,33406.0,153.3013,153.6093,152.9338,153.0629,33406.0
2025-03-07 15:00:00,154.16,154.33,153.78,154.1,24536.0,153.1325,153.3013,152.755,153.0729,24536.0
2025-03-07 15:05:00,154.05,155.2,154.04,155.18,60737.0,153.0232,154.1655,153.0133,154.1457,60737.0
2025-03-07 15:10:00,155.15,155.46,154.66,154.78,43871.0,154.1159,154.4238,153.6291,153.7483,43871.0
2025-03-07 15:15:00,154.71,155.36,153.81,155.3,46749.0,153.6788,154.3245,152.7848,154.2649,46749.0
2025-03-07 15:20:00,155.09,155.09,154.3,154.38,14738.0,154.0563,154.0563,153.2715,153.351,14738.0
2025-03-07 15:25:00,154.47,155.04,154.47,154.76,14133.0,153.4404,154.0066,153.4404,153.7285,14133.0
2025-03-07 15:30:00,154.8,155.12,154.32,154.87,10015.0,153.7682,154.0861,153.2914,153.8377,10015.0
2025-03-07 15:35:00,154.92,154.92,152.84,153.28,79502.0,153.8874,153.8874,151.8213,152.2583,79502.0
2025-03-07 15:40:00,153.2,153.83,152.33,153.72,116215.0,152.1789,152.8047,151.3147,152.6954,116215.0
2025-03-07 15:45:00,153.67,154.8,153.64,154.8,85417.0,152.6457,153.7682,152.6159,153.7682,85417.0
2025-03-07 15:50:00,154.7,155.3,153.91,155.3,78114.0,153.6689,154.2649,152.8841,154.2649,78114.0
2025-03-07 15:55:00,155.36,155.96,154.64,154.76,197883.0,154.3245,154.9205,153.6093,153.7285,197883.0
2025-03-10 09:30:00,148.03,149.05,147.04,147.62,170279.0,147.0433,148.0565,146.0599,146.6361,170279.0
2025-03-10 09:35:00,147.68,148.82,147.68,148.68,63688.0,146.6957,147.8281,146.6957,147.689,63688.0
2025-03-10 09:40:00,148.64,149.61,148.38,149.32,128690.0,147.6493,148.6128,147.391,148.3247,128690.0
2025-03-10 09:45:00,149.35,149.53,148.12,148.73,34653.0,148.3545,148.5333,147.1327,147.7387,34653.0
2025-03-10 09:50:00,148.62,149.12,147.3,147.59,53860.0,147.6294,148.1261,146.3182,146.6063,53860.0
2025-03-10 09:55:00,147.7,148.66,147.64,147.9,110750.0,146.7155,147.6691,146.6559,146.9142,110750.0
2025-03-10 10:00:00,147.8,147.8,146.48,146.7,100480.0,146.8149,146.8149,145.5037,145.7222,100480.0
2025-03-10 10:05:00,146.8,147.12,146.49,146.66,62270.0,145.8215,146.1394,145.5136,145.6825,62270.0
2025-03-10 10:10:00,146.59,147.32,146.37,147.06,63274.0,145.6129,146.3381,145.3944,146.0798,63274.0
2025-03-10 10:15:00,147.0,147.5,146.44,146.57,64457.0,146.0202,146.5169,145.4639,145.5931,64457.0
2025-03-10 10:20:00,146.74,147.16,146.11,147.03,78257.0,145.7619,146.1791,145.1361,146.05,78257.0
2025-03-10 10:25:00,147.03,147.22,146.28,146.43,33439.0,146.05,146.2387,145.305,145.454,33439.0
2025-03-10 10:30:00,146.35,146.75,145.55,145.75,109756.0,145.3745,145.7719,144.5799,144.7785,109756.0
2025-03-10 10:35:00,145.71,146.43,145.4,145.97,122420.0,144.7388,145.454,144.4309,144.9971,122420.0
2025-03-10 10:40:00,145.93,146.1,145.54,145.66,22838.0,144.9573,145.1262,144.5699,144.6891,22838.0
2025-03-10 10:45:00,145.63,146.22,145.23,145.75,58356.0,144.6593,145.2454,144.262,144.7785,58356.0
2025-03-10 10:50:00,145.79,145.79,144.61,144.83,158143.0,144.8183,144.8183,143.6461,143.8647,158143.0
2025-03-10 10:55:00,144.86,145.21,144.38,145.09,115925.0,143.8945,144.2421,143.4177,144.1229,115925.0
2025-03-10 11:00:00,145.27,146.03,145.19,145.74,94791.0,144.3017,145.0567,144.2223,144.7686,94791.0
2025-03-10 11:05:00,145.76,146.28,145.51,146.23,40711.0,144.7885,145.305,144.5401,145.2553,40711.0
2025-03-10 11:10:00,146.04,146.3,145.63,146.09,21201.0,145.0666,145.3249,144.6593,145.1163,21201.0
2025-03-10 11:15:00,145.96,146.25,145.19,145.32,39654.0,144.9871,145.2752,144.2223,144.3514,39654.0
2025-03-10 11:20:00,145.27,146.17,145.1,146.01,29839.0,144.3017,145.1957,144.1329,145.0368,29839.0
2025-03-10 11:25:00,145.8,146.13,145.62,145.97,9455.0,144.8282,145.156,144.6494,144.9971,9455.0
2025-03-10 11:30:00,145.99,146.94,145.99,146.73,103247.0,145.0169,145.9606,145.0169,145.752,103247.0
2025-03-10 11:35:00,146.75,147.22,146.31,146.31,64756.0,145.7719,146.2387,145.3348,145.3348,64756.0
2025-03-10 11:40:00,146.36,146.47,144.92,145.19,62408.0,145.3845,145.4937,143.9541,144.2223,62408.0
2025-03-10 11:45:00,145.11,146.11,145.11,146.06,33227.0,144.1428,145.1361,144.1428,145.0865,33227.0
2025-03-10 11:50:00,146.1,146.1,145.39,145.68,18642.0,145.1262,145.1262,144.4209,144.709,18642.0
2025-03-10 11:55:00,145.68,145.68,144.9,145.12,17449.0,144.709,144.709,143.9342,144.1527,17449.0
2025-03-10 12:00:00,144.99,145.57,144.8,144.8,40229.0,144.0236,144.5997,143.8349,143.8349,40229.0
2025-03-10 12:05:00,144.75,145.19,144.65,144.81,35335.0,143.7852,144.2223,143.6859,143.8448,35335.0
2025-03-10 12:10:00,144.83,145.55,144.82,145.55,13560.0,143.8647,144.5799,143.8547,144.5799,13560.0
2025-03-10 12:15:00,145.46,145.56,144.2,144.46,63480.0,144.4905,144.5898,143.2389,143.4971,63480.0
2025-03-10 12:20:00,144.5,144.53,143.89,144.37,83233.0,143.5369,143.5667,142.9309,143.4077,83233.0
2025-03-10 12:25:00,144.38,144.93,144.28,144.93,65746.0,143.4177,143.964,143.3183,143.964,65746.0
2025-03-10 12:30:00,144.99,146.02,144.77,145.99,60356.0,144.0236,145.0467,143.8051,145.0169,60356.0
2025-03-10 12:35:00,145.7,145.7,144.0,144.14,58796.0,144.7289,144.7289,143.0402,143.1793,58796.0
2025-03-10 12:40:00,144.15,144.79,144.15,144.32,65806.0,143.1892,143.8249,143.1892,143.3581,65806.0
2025-03-10 12:45:00,144.33,144.78,144.27,144.45,18947.0,143.368,143.815,143.3084,143.4872,18947.0
2025-03-10 12:50:00,144.38,144.87,144.38,144.66,10375.0,143.4177,143.9044,143.4177,143.6958,10375.0
2025-03-10 12:55:00,144.62,144.92,144.33,144.48,17646.0,143.6561,143.9541,143.368,143.517,17646.0
2025-03-10 13:00:00,144.32,144.43,143.58,143.62,64333.0,143.3581,143.4673,142.623,142.6627,64333.0
2025-03-10 13:05:00,143.64,143.93,143.36,143.42,109409.0,142.6826,142.9707,142.4045,142.4641,109409.0
2025-03-10 13:10:00,143.3,143.56,142.83,143.56,131248.0,142.3449,142.6031,141.878,142.6031,131248.0
2025-03-10 13:15:00,143.5,143.81,143.38,143.71,78628.0,142.5435,142.8515,142.4243,142.7521,78628.0
2025-03-10 13:20:00,143.61,144.34,143.6,144.13,55751.0,142.6528,143.3779,142.6429,143.1693,55751.0
2025-03-10 13:25:00,143.89,144.07,143.27,143.42,96039.0,142.9309,143.1097,142.3151,142.4641,96039.0
2025-03-10 13:30:00,143.37,143.41,142.84,142.87,57335.0,142.4144,142.4541,141.8879,141.9177,57335.0
2025-03-10 13:35:00,142.88,143.15,142.18,142.7,87725.0,141.9277,142.1959,141.2323,141.7489,87725.0
2025-03-10 13:40:00,142.8,142.9,142.5,142.5,50888.0,141.8482,141.9475,141.5502,141.5502,50888.0
2025-03-10 13:45:00,142.5,143.06,142.21,142.34,25229.0,141.5502,142.1065,141.2621,141.3913,25229.0
2025-03-10 13:50:00,142.25,142.79,142.0,142.79,67218.0,141.3019,141.8383,141.0535,141.8383,67218.0
2025-03-10 13:55:00,142.7,142.8,142.17,142.34,23137.0,141.7489,141.8482,141.2224,141.3913,23137.0
2025-03-10 14:00:00,142.47,142.48,141.93,141.97,23704.0,141.5204,141.5303,140.984,141.0237,23704.0
2025-03-10 14:05:00,142.06,142.06,141.48,141.99,52036.0,141.1131,141.1131,140.537,141.0436,52036.0
2025-03-10 14:10:00,142.1,143.13,141.89,142.19,85441.0,141.1529,142.176,140.9443,141.2423,85441.0
2025-03-10 14:15:00,142.22,142.73,142.04,142.05,31860.0,141.2721,141.7787,141.0933,141.1032,31860.0
2025-03-10 14:20:00,142.14,142.37,141.92,142.06,29677.0,141.1926,141.4211,140.9741,141.1131,29677.0
2025-03-10 14:25:00,142.19,142.24,141.44,141.76,47878.0,141.2423,141.2919,140.4973,140.8151,47878.0
2025-03-10 14:30:00,141.9,142.28,141.62,141.85,28393.0,140.9542,141.3317,140.6761,140.9045,28393.0
2025-03-10 14:35:00,141.66,141.71,141.29,141.37,35765.0,140.7158,140.7655,140.3483,140.4277,35765.0
2025-03-10 14:40:00,141.34,141.5,140.82,141.36,73038.0,140.3979,140.5569,139.8814,140.4178,73038.0
2025-03-10 14:45:00,141.34,141.55,141.07,141.07,23262.0,140.3979,140.6065,140.1297,140.1297,23262.0
2025-03-10 14:50:00,141.09,141.33,140.36,140.37,66790.0,140.1496,140.388,139.4245,139.4344,66790.0
2025-03-10 14:55:00,140.46,140.46,139.62,139.75,143973.0,139.5238,139.5238,138.6894,138.8185,143973.0
2025-03-10 15:00:00,139.68,140.04,139.0,139.39,51187.0,138.749,139.1066,138.0735,138.4609,51187.0
2025-03-10 15:05:00,139.43,139.61,138.57,138.65,79835.0,138.5007,138.6795,137.6464,137.7259,79835.0
2025-03-10 15:10:00,138.68,140.03,138.35,139.97,113632.0,137.7557,139.0967,137.4279,139.0371,113632.0
2025-03-10 15:15:00,139.97,141.05,139.79,140.98,75584.0,139.0371,140.1099,138.8583,140.0403,75584.0
2025-03-10 15:20:00,140.94,141.86,140.8,141.76,71624.0,140.0006,140.9145,139.8615,140.8151,71624.0
2025-03-10 15:25:00,141.83,142.94,141.6,141.66,136748.0,140.8847,141.9873,140.6562,140.7158,136748.0
2025-03-10 15:30:00,141.8,143.65,141.8,143.53,172716.0,140.8549,142.6925,140.8549,142.5733,172716.0
2025-03-10 15:35:00,143.53,143.89,142.27,143.02,81153.0,142.5733,142.9309,141.3217,142.0667,81153.0
2025-03-10 15:40:00,142.98,143.12,141.15,141.2,88275.0,142.027,142.1661,140.2092,140.2589,88275.0
2025-03-10 15:45:00,141.31,142.5,141.31,142.16,111756.0,140.3681,141.5502,140.3681,141.2125,111756.0
2025-03-10 15:50:00,142.21,143.27,141.5,142.11,81233.0,141.2621,142.3151,140.5569,141.1628,81233.0
2025-03-10 15:55:00,142.14,142.93,141.71,142.5,334567.0,141.1926,141.9773,140.7655,141.5502,334567.0
2025-03-11 09:30:00,141.41,142.01,140.78,141.13,134038.0,140.4675,141.0635,139.8417,140.1893,134038.0
2025-03-11 09:35:00,140.94,142.53,140.6,142.44,162295.0,140.0006,141.58,139.6629,141.4906,162295.0
2025-03-11 09:40:00,142.41,142.57,141.31,142.45,75514.0,141.4608,141.6197,140.3681,141.5005,75514.0
2025-03-11 09:45:00,142.39,143.18,141.6,143.03,50090.0,141.4409,142.2257,140.6562,142.0767,50090.0
2025-03-11 09:50:00,143.07,143.17,141.48,141.63,70840.0,142.1164,142.2157,140.537,140.686,70840.0
2025-03-11 09:55:00,141.72,142.11,141.4,141.61,40624.0,140.7754,141.1628,140.4575,140.6661,40624.0
2025-03-11 10:00:00,141.6,143.41,139.09,139.6,317205.0,140.6562,142.4541,138.1629,138.6695,317205.0
2025-03-11 10:05:00,139.77,141.88,139.71,141.68,105844.0,138.8384,140.9343,138.7788,140.7357,105844.0
2025-03-11 10:10:00,141.68,141.7,140.05,140.34,44631.0,140.7357,140.7555,139.1165,139.4046,44631.0
2025-03-11 10:15:00,140.28,141.0,139.57,140.5,50338.0,139.345,140.0602,138.6397,139.5635,50338.0
2025-03-11 10:20:00,140.41,140.71,139.25,139.63,49331.0,139.4741,139.7721,138.3219,138.6993,49331.0
2025-03-11 10:25:00,139.59,139.7,138.62,138.81,123858.0,138.6596,138.7689,137.6961,137.8848,123858.0
2025-03-11 10:30:00,138.9,139.73,138.7,138.71,28710.0,137.9742,138.7987,137.7755,137.7855,28710.0
2025-03-11 10:35:00,138.96,139.17,137.6,137.79,149656.0,138.0338,138.2424,136.6829,136.8716,149656.0
2025-03-11 10:40:00,137.97,138.73,137.34,138.34,99236.0,137.0504,137.8053,136.4246,137.4179,99236.0
2025-03-11 10:45:00,138.29,138.85,137.7,138.05,44564.0,137.3683,137.9245,136.7822,137.1299,44564.0
2025-03-11 10:50:00,138.0,139.61,137.82,139.58,72134.0,137.0802,138.6795,136.9014,138.6497,72134.0
2025-03-11 10:55:00,139.6,139.6,137.75,137.97,51679.0,138.6695,138.6695,136.8319,137.0504,51679.0
2025-03-11 11:00:00,137.85,138.66,137.39,137.98,43431.0,136.9312,137.7358,136.4743,137.0603,43431.0
2025-03-11 11:05:00,137.98,140.49,137.98,140.36,76068.0,137.0603,139.5536,137.0603,139.4245,76068.0
2025-03-11 11:10:00,140.3,141.0,139.87,140.33,49463.0,139.3649,140.0602,138.9377,139.3947,49463.0
2025-03-11 11:15:00,140.3,140.86,140.16,140.69,33139.0,139.3649,139.9211,139.2258,139.7523,33139.0
2025-03-11 11:20:00,140.63,140.85,139.72,139.72,25996.0,139.6927,139.9112,138.7887,138.7887,25996.0
2025-03-11 11:25:00,139.91,140.71,139.63,139.66,25765.0,138.9775,139.7721,138.6993,138.7291,25765.0
2025-03-11 11:30:00,139.63,140.88,139.46,140.59,29444.0,138.6993,139.941,138.5305,139.6529,29444.0
2025-03-11 11:35:00,140.49,140.75,139.72,140.59,42570.0,139.5536,139.8119,138.7887,139.6529,42570.0
2025-03-11 11:40:00,140.72,141.81,140.65,141.35,50850.0,139.7821,140.8648,139.7125,140.4079,50850.0
2025-03-11 11:45:00,141.42,141.5,140.57,141.37,30580.0,140.4774,140.5569,139.6331,140.4277,30580.0
2025-03-11 11:50:00,141.34,141.5,140.64,141.09,14619.0,140.3979,140.5569,139.7026,140.1496,14619.0
2025-03-11 11:55:00,141.22,141.23,139.6,139.72,41305.0,140.2787,140.2887,138.6695,138.7887,41305.0
2025-03-11 12:00:00,139.48,140.04,139.24,139.56,22958.0,138.5503,139.1066,138.3119,138.6298,22958.0
2025-03-11 12:05:00,139.34,139.57,138.68,138.92,60484.0,138.4113,138.6397,137.7557,137.9941,60484.0
2025-03-11 12:10:00,138.79,138.79,137.87,138.01,26724.0,137.8649,137.8649,136.9511,137.0901,26724.0
2025-03-11 12:15:00,138.03,138.58,138.01,138.45,26266.0,137.11,137.6563,137.0901,137.5272,26266.0
2025-03-11 12:20:00,138.46,139.08,138.28,138.8,18303.0,137.5371,138.153,137.3583,137.8749,18303.0
2025-03-11 12:25:00,138.91,139.15,138.67,138.7,9912.0,137.9841,138.2225,137.7457,137.7755,9912.0
2025-03-11 12:30:00,139.01,139.29,138.6,139.17,6645.0,138.0835,138.3616,137.6762,138.2424,6645.0
2025-03-11 12:35:00,139.0,139.49,138.38,138.38,35915.0,138.0735,138.5603,137.4577,137.4577,35915.0
2025-03-11 12:40:00,138.51,139.24,137.97,138.28,31963.0,137.5868,138.3119,137.0504,137.3583,31963.0
2025-03-11 12:45:00,138.33,138.69,138.21,138.54,10648.0,137.408,137.7656,137.2888,137.6166,10648.0
2025-03-11 12:50:00,138.5,138.58,137.4,137.73,18929.0,137.5769,137.6563,136.4842,136.812,18929.0
2025-03-11 12:55:00,137.83,138.03,137.0,137.53,46097.0,136.9113,137.11,136.0869,136.6133,46097.0
2025-03-11 13:00:00,137.51,137.57,136.8,137.1,27575.0,136.5935,136.6531,135.8882,136.1862,27575.0
2025-03-11 13:05:00,137.06,137.25,136.68,137.06,16775.0,136.1465,136.3352,135.769,136.1465,16775.0
2025-03-11 13:10:00,137.12,137.26,136.74,136.83,17351.0,136.2061,136.3451,135.8286,135.918,17351.0
2025-03-11 13:15:00,136.79,137.53,136.66,137.0,40963.0,135.8783,136.6133,135.7491,136.0869,40963.0
2025-03-11 13:20:00,137.0,137.25,135.98,136.36,74900.0,136.0869,136.3352,135.0736,135.4511,74900.0
2025-03-11 13:25:00,136.47,136.5,135.87,135.94,92637.0,135.5604,135.5902,134.9644,135.0339,92637.0
2025-03-11 13:30:00,135.87,136.78,135.81,136.18,47322.0,134.9644,135.8683,134.9048,135.2723,47322.0
2025-03-11 13:35:00,136.24,136.71,135.9,136.44,36662.0,135.3319,135.7988,134.9942,135.5306,36662.0
2025-03-11 13:40:00,136.47,137.19,136.42,137.19,38472.0,135.5604,136.2756,135.5107,136.2756,38472.0
2025-03-11 13:45:00,137.07,138.34,137.07,137.81,96327.0,136.1564,137.4179,136.1564,136.8915,96327.0
2025-03-11 13:50:00,137.75,138.29,137.41,137.83,16699.0,136.8319,137.3683,136.4941,136.9113,16699.0
2025-03-11 13:55:00,137.79,137.79,136.77,137.45,34600.0,136.8716,136.8716,135.8584,136.5339,34600.0
2025-03-11 14:00:00,137.52,139.55,137.51,139.03,62124.0,136.6034,138.6199,136.5935,138.1033,62124.0
2025-03-11 14:05:00,139.1,139.78,138.66,139.36,45936.0,138.1729,138.8483,137.7358,138.4311,45936.0
2025-03-11 14:10:00,139.31,140.23,139.31,140.13,20291.0,138.3815,139.2953,138.3815,139.196,20291.0
2025-03-11 14:15:00,140.05,140.27,139.55,140.12,18731.0,139.1165,139.3351,138.6199,139.1861,18731.0
2025-03-11 14:20:00,139.99,141.35,139.91,140.73,66028.0,139.0569,140.4079,138.9775,139.792,66028.0
2025-03-11 14:25:00,140.59,141.09,140.31,140.65,26053.0,139.6529,140.1496,139.3748,139.7125,26053.0
2025-03-11 14:30:00,140.66,140.78,139.89,140.19,15460.0,139.7225,139.8417,138.9576,139.2556,15460.0
2025-03-11 14:35:00,140.09,140.97,139.9,140.85,39828.0,139.1563,140.0304,138.9675,139.9112,39828.0
2025-03-11 14:40:00,140.94,142.54,140.81,142.37,116820.0,140.0006,141.5899,139.8715,141.4211,116820.0
2025-03-11 14:45:00,142.53,142.93,142.1,142.8,116676.0,141.58,141.9773,141.1529,141.8482,116676.0
2025-03-11 14:50:00,142.8,144.05,142.7,143.46,129001.0,141.8482,143.0899,141.7489,142.5038,129001.0
2025-03-11 14:55:00,143.42,143.67,142.67,143.0,58174.0,142.4641,142.7124,141.7191,142.0469,58174.0
2025-03-11 15:00:00,142.9,143.25,141.7,142.48,76124.0,141.9475,142.2952,140.7555,141.5303,76124.0
2025-03-11 15:05:00,142.49,143.82,142.46,143.26,115523.0,141.5403,142.8614,141.5105,142.3051,115523.0
2025-03-11 15:10:00,143.17,143.27,141.99,142.09,66426.0,142.2157,142.3151,141.0436,141.1429,66426.0
2025-03-11 15:15:00,142.03,142.07,141.22,141.66,55986.0,141.0833,141.1231,140.2787,140.7158,55986.0
2025-03-11 15:20:00,141.73,142.48,140.9,140.95,73437.0,140.7853,141.5303,139.9609,140.0105,73437.0
2025-03-11 15:25:00,141.08,142.02,140.99,141.6,33433.0,140.1397,141.0734,140.0503,140.6562,33433.0
2025-03-11 15:30:00,141.6,141.88,141.18,141.35,25953.0,140.6562,140.9343,140.239,140.4079,25953.0
2025-03-11 15:35:00,141.38,142.06,140.94,141.19,36800.0,140.4377,141.1131,140.0006,140.2489,36800.0
2025-03-11 15:40:00,141.14,141.59,140.48,141.47,39230.0,140.1993,140.6463,139.5437,140.5271,39230.0
2025-03-11 15:45:00,141.56,141.8,140.95,141.77,25346.0,140.6165,140.8549,140.0105,140.8251,25346.0
2025-03-11 15:50:00,141.52,141.52,139.81,140.3,124375.0,140.5767,140.5767,138.8781,139.3649,124375.0
2025-03-11 15:55:00,140.31,140.44,138.84,138.91,158993.0,139.3748,139.5039,137.9146,137.9841,158993.0
2025-03-12 09:30:00,143.41,144.13,142.87,143.52,183916.0,142.4541,143.1693,141.9177,142.5634,183916.0
2025-03-12 09:35:00,143.62,144.0,142.77,143.5,111284.0,142.6627,143.0402,141.8184,142.5435,111284.0
2025-03-12 09:40:00,143.54,143.76,141.89,142.21,247537.0,142.5833,142.8018,140.9443,141.2621,247537.0
2025-03-12 09:45:00,142.33,142.84,141.34,142.0,84302.0,141.3813,141.8879,140.3979,141.0535,84302.0
2025-03-12 09:50:00,142.02,143.06,141.5,141.58,101198.0,141.0734,142.1065,140.5569,140.6363,101198.0
2025-03-12 09:55:00,141.53,141.77,140.56,141.35,120848.0,140.5867,140.8251,139.6231,140.4079,120848.0
2025-03-12 10:00:00,141.23,141.59,140.22,141.24,63830.0,140.2887,140.6463,139.2854,140.2986,63830.0
2025-03-12 10:05:00,141.3,142.03,141.28,141.94,52949.0,140.3582,141.0833,140.3383,140.9939,52949.0
2025-03-12 10:10:00,142.0,142.21,140.99,141.35,89849.0,141.0535,141.2621,140.0503,140.4079,89849.0
2025-03-12 10:15:00,141.13,141.22,140.43,141.18,36008.0,140.1893,140.2787,139.494,140.239,36008.0
2025-03-12 10:20:00,141.28,141.58,140.3,140.62,28505.0,140.3383,140.6363,139.3649,139.6827,28505.0
2025-03-12 10:25:00,140.65,141.45,140.6,141.14,32747.0,139.7125,140.5072,139.6629,140.1993,32747.0
2025-03-12 10:30:00,141.12,141.21,139.72,139.93,67572.0,140.1794,140.2688,138.7887,138.9973,67572.0
2025-03-12 10:35:00,139.87,140.17,139.57,139.57,35544.0,138.9377,139.2357,138.6397,138.6397,35544.0
2025-03-12 10:40:00,139.63,139.77,138.98,139.2,78016.0,138.6993,138.8384,138.0537,138.2722,78016.0
2025-03-12 10:45:00,139.08,139.48,138.74,138.95,70355.0,138.153,138.5503,137.8153,138.0239,70355.0
2025-03-12 10:50:00,138.82,139.92,138.72,139.82,54406.0,137.8947,138.9874,137.7954,138.8881,54406.0
2025-03-12 10:55:00,139.75,139.79,138.41,138.44,39162.0,138.8185,138.8583,137.4875,137.5173,39162.0
2025-03-12 11:00:00,138.65,138.66,137.78,137.94,61927.0,137.7259,137.7358,136.8617,137.0206,61927.0
2025-03-12 11:05:00,137.99,138.11,137.07,137.71,171219.0,137.0703,137.1895,136.1564,136.7921,171219.0
2025-03-12 11:10:00,137.75,138.13,137.56,138.0,158572.0,136.8319,137.2093,136.6431,137.0802,158572.0
2025-03-12 11:15:00,138.03,138.81,137.61,138.53,65552.0,137.11,137.8848,136.6928,137.6067,65552.0
2025-03-12 11:20:00,138.49,139.34,138.07,139.08,77452.0,137.5669,138.4113,137.1497,138.153,77452.0
2025-03-12 11:25:00,139.03,139.67,138.9,139.47,70272.0,138.1033,138.7391,137.9742,138.5404,70272.0
2025-03-12 11:30:00,139.56,140.02,139.26,139.77,27333.0,138.6298,139.0867,138.3318,138.8384,27333.0
2025-03-12 11:35:00,139.74,140.46,139.74,140.19,42667.0,138.8086,139.5238,138.8086,139.2556,42667.0
2025-03-12 11:40:00,140.23,140.42,139.97,140.2,25076.0,139.2953,139.4841,139.0371,139.2655,25076.0
2025-03-12 11:45:00,140.08,140.9,139.9,140.65,169706.0,139.1463,139.9609,138.9675,139.7125,169706.0
2025-03-12 11:50:00,140.74,141.13,140.56,140.93,25129.0,139.8019,140.1893,139.6231,139.9907,25129.0
2025-03-12 11:55:00,140.93,141.22,140.05,141.19,46829.0,139.9907,140.2787,139.1165,140.2489,46829.0
2025-03-12 12:00:00,141.1,141.14,140.55,140.82,22829.0,140.1595,140.1993,139.6132,139.8814,22829.0
2025-03-12 12:05:00,140.82,141.59,140.78,141.57,15751.0,139.8814,140.6463,139.8417,140.6264,15751.0
2025-03-12 12:10:00,141.4,142.26,141.08,142.1,53630.0,140.4575,141.3118,140.1397,141.1529,53630.0
2025-03-12 12:15:00,142.15,142.16,141.59,142.01,59432.0,141.2025,141.2125,140.6463,141.0635,59432.0
2025-03-12 12:20:00,142.12,142.4,142.08,142.28,26700.0,141.1727,141.4509,141.133,141.3317,26700.0
2025-03-12 12:25:00,142.15,142.39,141.69,141.91,25549.0,141.2025,141.4409,140.7456,140.9641,25549.0
2025-03-12 12:30:00,142.07,142.62,142.06,142.55,20020.0,141.1231,141.6694,141.1131,141.5999,20020.0
2025-03-12 12:35:00,142.48,142.71,142.07,142.07,19340.0,141.5303,141.7588,141.1231,141.1231,19340.0
2025-03-12 12:40:00,142.13,142.14,140.8,140.97,96926.0,141.1827,141.1926,139.8615,140.0304,96926.0
2025-03-12 12:45:00,141.04,142.36,140.91,142.28,42540.0,140.0999,141.4111,139.9708,141.3317,42540.0
2025-03-12 12:50:00,142.36,142.47,141.58,142.06,38361.0,141.4111,141.5204,140.6363,141.1131,38361.0
2025-03-12 12:55:00,142.08,142.29,141.1,141.12,19913.0,141.133,141.3416,140.1595,140.1794,19913.0
2025-03-12 13:00:00,141.23,141.41,140.88,141.17,10906.0,140.2887,140.4675,139.941,140.2291,10906.0
2025-03-12 13:05:00,140.9,141.77,140.8,141.74,34037.0,139.9609,140.8251,139.8615,140.7953,34037.0
2025-03-12 13:10:00,141.82,142.2,141.43,142.07,28422.0,140.8747,141.2522,140.4873,141.1231,28422.0
2025-03-12 13:15:00,142.16,142.23,141.7,142.05,30180.0,141.2125,141.282,140.7555,141.1032,30180.0
2025-03-12 13:20:00,141.96,142.65,141.96,142.57,32429.0,141.0138,141.6992,141.0138,141.6197,32429.0
2025-03-12 13:25:00,142.54,142.87,142.26,142.86,23418.0,141.5899,141.9177,141.3118,141.9078,23418.0
2025-03-12 13:30:00,142.76,143.15,142.5,142.54,32563.0,141.8085,142.1959,141.5502,141.5899,32563.0
2025-03-12 13:35:00,142.72,143.02,142.46,142.52,21499.0,141.7687,142.0667,141.5105,141.5701,21499.0
2025-03-12 13:40:00,142.58,142.77,142.34,142.41,15199.0,141.6297,141.8184,141.3913,141.4608,15199.0
2025-03-12 13:45:00,142.25,142.75,142.12,142.16,22124.0,141.3019,141.7985,141.1727,141.2125,22124.0
2025-03-12 13:50:00,142.0,142.2,141.31,141.37,83044.0,141.0535,141.2522,140.3681,140.4277,83044.0
2025-03-12 13:55:00,141.37,141.37,140.21,140.26,36310.0,140.4277,140.4277,139.2755,139.3251,36310.0
2025-03-12 14:00:00,140.22,141.35,140.22,140.8,51767.0,139.2854,140.4079,139.2854,139.8615,51767.0
2025-03-12 14:05:00,140.83,140.84,140.35,140.65,35229.0,139.8913,139.9013,139.4145,139.7125,35229.0
2025-03-12 14:10:00,140.68,141.45,140.68,141.26,27192.0,139.7423,140.5072,139.7423,140.3185,27192.0
2025-03-12 14:15:00,141.31,141.55,141.19,141.55,8811.0,140.3681,140.6065,140.2489,140.6065,8811.0
2025-03-12 14:20:00,141.65,141.8,141.11,141.48,12020.0,140.7059,140.8549,140.1695,140.537,12020.0
2025-03-12 14:25:00,141.54,141.95,141.3,141.92,13458.0,140.5966,141.0039,140.3582,140.9741,13458.0
2025-03-12 14:30:00,141.97,142.22,141.68,141.96,19787.0,141.0237,141.2721,140.7357,141.0138,19787.0
2025-03-12 14:35:00,142.18,142.28,141.83,142.06,7018.0,141.2323,141.3317,140.8847,141.1131,7018.0
2025-03-12 14:40:00,142.26,142.73,142.26,142.67,19899.0,141.3118,141.7787,141.3118,141.7191,19899.0
2025-03-12 14:45:00,142.59,143.2,142.54,143.01,46105.0,141.6396,142.2455,141.5899,142.0568,46105.0
2025-03-12 14:50:00,143.01,143.01,142.32,142.61,64450.0,142.0568,142.0568,141.3714,141.6595,64450.0
2025-03-12 14:55:00,142.46,142.86,142.06,142.75,13736.0,141.5105,141.9078,141.1131,141.7985,13736.0
2025-03-12 15:00:00,142.62,142.65,141.68,142.29,18825.0,141.6694,141.6992,140.7357,141.3416,18825.0
2025-03-12 15:05:00,142.19,142.32,141.85,142.31,30766.0,141.2423,141.3714,140.9045,141.3615,30766.0
2025-03-12 15:10:00,142.17,142.35,141.89,141.89,33693.0,141.2224,141.4012,140.9443,140.9443,33693.0
2025-03-12 15:15:00,141.88,142.16,141.33,142.08,34572.0,140.9343,141.2125,140.388,141.133,34572.0
2025-03-12 15:20:00,142.03,142.13,140.97,141.41,33803.0,141.0833,141.1827,140.0304,140.4675,33803.0
2025-03-12 15:25:00,141.41,141.89,141.36,141.54,46940.0,140.4675,140.9443,140.4178,140.5966,46940.0
2025-03-12 15:30:00,141.5,141.99,141.28,141.38,41395.0,140.5569,141.0436,140.3383,140.4377,41395.0
2025-03-12 15:35:00,141.22,141.46,140.6,141.15,128468.0,140.2787,140.5171,139.6629,140.2092,128468.0
2025-03-12 15:40:00,141.08,141.28,140.59,141.28,22050.0,140.1397,140.3383,139.6529,140.3383,22050.0
2025-03-12 15:45:00,141.23,141.5,140.93,141.5,124655.0,140.2887,140.5569,139.9907,140.5569,124655.0
2025-03-12 15:50:00,141.42,141.46,140.44,141.35,161529.0,140.4774,140.5171,139.5039,140.4079,161529.0
2025-03-12 15:55:00,141.43,141.69,140.9,140.98,142568.0,140.4873,140.7456,139.9609,140.0403,142568.0
2025-03-13 09:30:00,140.59,140.64,139.76,140.49,58831.0,139.6529,139.7026,138.8285,139.5536,58831.0
2025-03-13 09:35:00,140.5,140.57,139.69,140.19,57956.0,139.5635,139.6331,138.7589,139.2556,57956.0
2025-03-13 09:40:00,140.22,140.77,139.58,139.66,44058.0,139.2854,139.8317,138.6497,138.7291,44058.0
2025-03-13 09:45:00,139.58,139.76,139.24,139.32,117039.0,138.6497,138.8285,138.3119,138.3914,117039.0
2025-03-13 09:50:00,139.27,139.43,138.18,138.38,81197.0,138.3417,138.5007,137.259,137.4577,81197.0
2025-03-13 09:55:00,138.42,138.52,137.55,138.03,87913.0,137.4974,137.5967,136.6332,137.11,87913.0
2025-03-13 10:00:00,137.9,138.81,137.55,138.41,142054.0,136.9809,137.8848,136.6332,137.4875,142054.0
2025-03-13 10:05:00,138.45,139.23,138.45,139.03,60063.0,137.5272,138.302,137.5272,138.1033,60063.0
2025-03-13 10:10:00,139.1,140.0,138.6,139.95,66276.0,138.1729,139.0669,137.6762,139.0172,66276.0
2025-03-13 10:15:00,140.0,140.54,139.76,140.36,39431.0,139.0669,139.6033,138.8285,139.4245,39431.0
2025-03-13 10:20:00,140.43,140.53,139.87,140.5,41614.0,139.494,139.5933,138.9377,139.5635,41614.0
2025-03-13 10:25:00,140.47,141.02,139.44,139.53,55703.0,139.5337,140.0801,138.5106,138.6,55703.0
2025-03-13 10:30:00,139.65,140.42,139.49,139.66,173432.0,138.7192,139.4841,138.5603,138.7291,173432.0
2025-03-13 10:35:00,139.63,139.87,138.77,139.02,167182.0,138.6993,138.9377,137.8451,138.0934,167182.0
2025-03-13 10:40:00,139.09,139.15,138.55,139.02,95270.0,138.1629,138.2225,137.6265,138.0934,95270.0
2025-03-13 10:45:00,138.91,139.37,138.46,138.75,142124.0,137.9841,138.4411,137.5371,137.8252,142124.0
2025-03-13 10:50:00,138.93,139.75,138.83,139.23,48317.0,138.004,138.8185,137.9047,138.302,48317.0
2025-03-13 10:55:00,139.2,139.2,138.38,138.62,89826.0,138.2722,138.2722,137.4577,137.6961,89826.0
2025-03-13 11:00:00,138.85,139.39,138.85,139.16,40199.0,137.9245,138.4609,137.9245,138.2325,40199.0
2025-03-13 11:05:00,139.16,139.41,137.94,138.09,68409.0,138.2325,138.4808,137.0206,137.1696,68409.0
2025-03-13 11:10:00,138.17,138.41,137.69,137.97,141649.0,137.2491,137.4875,136.7723,137.0504,141649.0
2025-03-13 11:15:00,138.01,138.14,137.61,138.13,64797.0,137.0901,137.2193,136.6928,137.2093,64797.0
2025-03-13 11:20:00,138.1,138.1,137.7,138.01,27855.0,137.1795,137.1795,136.7822,137.0901,27855.0
2025-03-13 11:25:00,138.07,138.26,137.28,137.52,155791.0,137.1497,137.3385,136.365,136.6034,155791.0
2025-03-13 11:30:00,137.42,137.8,137.21,137.53,145817.0,136.5041,136.8815,136.2955,136.6133,145817.0
2025-03-13 11:35:00,137.47,137.47,136.16,136.41,201160.0,136.5537,136.5537,135.2524,135.5008,201160.0
2025-03-13 11:40:00,136.44,138.03,136.07,137.34,163268.0,135.5306,137.11,135.163,136.4246,163268.0
2025-03-13 11:45:00,137.32,137.59,136.71,137.38,47968.0,136.4047,136.6729,135.7988,136.4643,47968.0
2025-03-13 11:50:00,137.37,137.37,136.36,136.47,40133.0,136.4544,136.4544,135.4511,135.5604,40133.0
2025-03-13 11:55:00,136.54,136.56,135.94,136.02,64880.0,135.6299,135.6498,135.0339,135.1134,64880.0
2025-03-13 12:00:00,136.02,136.82,135.92,136.67,45474.0,135.1134,135.9081,135.014,135.7591,45474.0
2025-03-13 12:05:00,136.65,137.24,136.06,137.07,41385.0,135.7392,136.3253,135.1531,136.1564,41385.0
2025-03-13 12:10:00,137.11,137.11,136.4,136.42,26138.0,136.1961,136.1961,135.4908,135.5107,26138.0
2025-03-13 12:15:00,136.39,136.6,136.06,136.51,45552.0,135.4809,135.6895,135.1531,135.6001,45552.0
2025-03-13 12:20:00,136.47,136.66,136.1,136.18,13923.0,135.5604,135.7491,135.1928,135.2723,13923.0
2025-03-13 12:25:00,136.29,136.38,135.95,136.08,31004.0,135.3816,135.471,135.0438,135.173,31004.0
2025-03-13 12:30:00,135.99,137.12,135.82,137.1,21262.0,135.0836,136.2061,134.9147,136.1862,21262.0
2025-03-13 12:35:00,137.09,137.6,136.68,137.51,40291.0,136.1763,136.6829,135.769,136.5935,40291.0
2025-03-13 12:40:00,137.45,137.52,136.45,136.62,34960.0,136.5339,136.6034,135.5405,135.7094,34960.0
2025-03-13 12:45:00,136.6,136.68,135.2,135.69,145330.0,135.6895,135.769,134.2988,134.7856,145330.0
2025-03-13 12:50:00,135.67,136.45,135.45,135.82,79345.0,134.7657,135.5405,134.5472,134.9147,79345.0
2025-03-13 12:55:00,135.88,135.99,135.6,135.8,14693.0,134.9743,135.0836,134.6962,134.8948,14693.0
2025-03-13 13:00:00,136.25,136.37,135.78,136.33,23212.0,135.3418,135.461,134.875,135.4213,23212.0
2025-03-13 13:05:00,136.5,136.7,135.64,135.77,14600.0,135.5902,135.7889,134.7359,134.865,14600.0
2025-03-13 13:10:00,135.69,135.79,135.15,135.3,70583.0,134.7856,134.8849,134.2492,134.3982,70583.0
2025-03-13 13:15:00,135.39,135.39,134.44,134.65,64736.0,134.4876,134.4876,133.5439,133.7525,64736.0
2025-03-13 13:20:00,134.73,135.25,134.55,134.84,23530.0,133.832,134.3485,133.6532,133.9412,23530.0
2025-03-13 13:25:00,134.77,135.21,134.69,135.08,21022.0,133.8717,134.3088,133.7922,134.1796,21022.0
2025-03-13 13:30:00,134.91,135.07,134.43,134.48,23332.0,134.0108,134.1697,133.534,133.5836,23332.0
2025-03-13 13:35:00,134.38,134.63,134.26,134.32,130334.0,133.4843,133.7326,133.3651,133.4247,130334.0
2025-03-13 13:40:00,134.37,134.65,134.16,134.21,23448.0,133.4744,133.7525,133.2658,133.3154,23448.0
2025-03-13 13:45:00,134.23,134.27,133.94,134.13,38533.0,133.3353,133.375,133.0472,133.236,38533.0
2025-03-13 13:50:00,134.23,134.84,134.21,134.8,44253.0,133.3353,133.9412,133.3154,133.9015,44253.0
2025-03-13 13:55:00,134.68,134.78,134.18,134.18,19129.0,133.7823,133.8816,133.2856,133.2856,19129.0
2025-03-13 14:00:00,134.16,135.43,134.15,135.17,104882.0,133.2658,134.5273,133.2558,134.269,104882.0
2025-03-13 14:05:00,135.25,135.87,135.13,135.62,84716.0,134.3485,134.9644,134.2293,134.716,84716.0
2025-03-13 14:10:00,135.54,136.6,135.49,136.29,74026.0,134.6366,135.6895,134.5869,135.3816,74026.0
2025-03-13 14:15:00,136.24,136.24,135.56,135.87,29223.0,135.3319,135.3319,134.6564,134.9644,29223.0
2025-03-13 14:20:00,135.62,136.29,135.61,136.17,22014.0,134.716,135.3816,134.7061,135.2624,22014.0
2025-03-13 14:25:00,136.2,136.49,135.95,136.35,29306.0,135.2922,135.5802,135.0438,135.4412,29306.0
2025-03-13 14:30:00,136.5,136.98,136.11,136.5,27921.0,135.5902,136.067,135.2028,135.5902,27921.0
2025-03-13 14:35:00,136.52,137.01,136.47,136.93,52102.0,135.6101,136.0968,135.5604,136.0173,52102.0
2025-03-13 14:40:00,136.75,137.34,136.74,137.23,46833.0,135.8385,136.4246,135.8286,136.3153,46833.0
2025-03-13 14:45:00,137.22,137.37,136.79,137.22,15250.0,136.3054,136.4544,135.8783,136.3054,15250.0
2025-03-13 14:50:00,137.27,137.34,136.29,136.81,48996.0,136.3551,136.4246,135.3816,135.8981,48996.0
2025-03-13 14:55:00,136.81,137.17,136.53,137.07,7457.0,135.8981,136.2557,135.62,136.1564,7457.0
2025-03-13 15:00:00,137.06,137.66,136.67,136.78,47514.0,136.1465,136.7425,135.7591,135.8683,47514.0
2025-03-13 15:05:00,136.68,136.74,135.82,136.08,139075.0,135.769,135.8286,134.9147,135.173,139075.0
2025-03-13 15:10:00,136.01,136.5,135.85,136.42,18957.0,135.1034,135.5902,134.9445,135.5107,18957.0
2025-03-13 15:15:00,136.44,136.63,136.26,136.52,37460.0,135.5306,135.7193,135.3518,135.6101,37460.0
2025-03-13 15:20:00,136.35,136.35,136.04,136.14,7955.0,135.4412,135.4412,135.1332,135.2326,7955.0
2025-03-13 15:25:00,136.03,136.09,134.83,135.28,37154.0,135.1233,135.1829,133.9313,134.3783,37154.0
2025-03-13 15:30:00,135.3,135.71,134.99,135.58,26862.0,134.3982,134.8054,134.0902,134.6763,26862.0
2025-03-13 15:35:00,135.48,135.51,134.44,134.58,55565.0,134.577,134.6068,133.5439,133.683,55565.0
2025-03-13 15:40:00,134.47,135.04,134.47,134.99,19762.0,133.5737,134.1399,133.5737,134.0902,19762.0
2025-03-13 15:45:00,134.81,135.25,134.67,135.05,70349.0,133.9114,134.3485,133.7724,134.1498,70349.0
2025-03-13 15:50:00,134.96,135.02,134.3,134.81,89214.0,134.0604,134.12,133.4048,133.9114,89214.0
2025-03-13 15:55:00,134.92,135.35,134.78,135.25,154702.0,134.0207,134.4478,133.8816,134.3485,154702.0
2025-03-14 09:30:00,138.58,139.13,138.31,138.82,158505.0,137.6563,138.2027,137.3881,137.8947,158505.0
2025-03-14 09:35:00,138.91,140.05,138.85,139.72,87723.0,137.9841,139.1165,137.9245,138.7887,87723.0
2025-03-14 09:40:00,139.83,140.14,139.7,140.08,57750.0,138.898,139.2059,138.7689,139.1463,57750.0
2025-03-14 09:45:00,140.22,140.92,140.14,140.77,71124.0,139.2854,139.9807,139.2059,139.8317,71124.0
2025-03-14 09:50:00,140.86,141.21,140.5,141.11,69981.0,139.9211,140.2688,139.5635,140.1695,69981.0
2025-03-14 09:55:00,141.02,141.02,140.09,140.22,85097.0,140.0801,140.0801,139.1563,139.2854,85097.0
2025-03-14 10:00:00,140.16,140.19,138.16,139.86,200998.0,139.2258,139.2556,137.2391,138.9278,200998.0
2025-03-14 10:05:00,139.86,140.63,139.32,139.33,88844.0,138.9278,139.6927,138.3914,138.4013,88844.0
2025-03-14 10:10:00,139.34,139.72,138.7,139.06,85711.0,138.4113,138.7887,137.7755,138.1331,85711.0
2025-03-14 10:15:00,139.14,139.28,138.87,139.14,74076.0,138.2126,138.3517,137.9444,138.2126,74076.0
2025-03-14 10:20:00,139.05,139.69,138.38,139.62,187542.0,138.1232,138.7589,137.4577,138.6894,187542.0
2025-03-14 10:25:00,139.69,139.69,139.0,139.24,52812.0,138.7589,138.7589,138.0735,138.3119,52812.0
2025-03-14 10:30:00,139.21,139.76,139.2,139.7,23809.0,138.2821,138.8285,138.2722,138.7689,23809.0
2025-03-14 10:35:00,139.6,140.46,139.22,140.38,49955.0,138.6695,139.5238,138.2921,139.4443,49955.0
2025-03-14 10:40:00,140.43,140.53,140.01,140.49,55844.0,139.494,139.5933,139.0768,139.5536,55844.0
2025-03-14 10:45:00,140.49,140.9,140.48,140.55,26895.0,139.5536,139.9609,139.5437,139.6132,26895.0
2025-03-14 10:50:00,140.74,141.08,140.7,140.77,26022.0,139.8019,140.1397,139.7622,139.8317,26022.0
2025-03-14 10:55:00,140.57,141.61,140.4,141.61,44244.0,139.6331,140.6661,139.4642,140.6661,44244.0
2025-03-14 11:00:00,141.65,142.09,141.59,141.89,57374.0,140.7059,141.1429,140.6463,140.9443,57374.0
2025-03-14 11:05:00,141.83,141.92,141.43,141.54,33678.0,140.8847,140.9741,140.4873,140.5966,33678.0
2025-03-14 11:10:00,141.5,141.9,141.4,141.68,39885.0,140.5569,140.9542,140.4575,140.7357,39885.0
2025-03-14 11:15:00,141.71,142.2,141.7,142.06,21450.0,140.7655,141.2522,140.7555,141.1131,21450.0
2025-03-14 11:20:00,142.22,142.46,142.08,142.42,58240.0,141.2721,141.5105,141.133,141.4707,58240.0
2025-03-14 11:25:00,142.45,142.55,141.95,142.26,45809.0,141.5005,141.5999,141.0039,141.3118,45809.0
2025-03-14 11:30:00,142.26,142.79,142.19,142.63,40910.0,141.3118,141.8383,141.2423,141.6793,40910.0
2025-03-14 11:35:00,142.61,142.74,142.4,142.73,14678.0,141.6595,141.7886,141.4509,141.7787,14678.0
2025-03-14 11:40:00,142.73,143.07,142.7,143.05,38890.0,141.7787,142.1164,141.7489,142.0965,38890.0
2025-03-14 11:45:00,143.16,143.2,142.39,142.75,37145.0,142.2058,142.2455,141.4409,141.7985,37145.0
2025-03-14 11:50:00,142.68,142.73,142.36,142.73,12640.0,141.729,141.7787,141.4111,141.7787,12640.0
2025-03-14 11:55:00,142.66,143.11,142.65,142.96,12697.0,141.7091,142.1561,141.6992,142.0071,12697.0
2025-03-14 12:00:00,143.0,143.03,142.55,142.61,22742.0,142.0469,142.0767,141.5999,141.6595,22742.0
2025-03-14 12:05:00,142.51,142.69,142.19,142.19,15024.0,141.5601,141.7389,141.2423,141.2423,15024.0
2025-03-14 12:10:00,142.33,142.33,141.85,142.0,33595.0,141.3813,141.3813,140.9045,141.0535,33595.0
2025-03-14 12:15:00,142.03,142.03,141.61,141.74,27882.0,141.0833,141.0833,140.6661,140.7953,27882.0
2025-03-14 12:20:00,141.83,142.32,141.82,142.13,17784.0,140.8847,141.3714,140.8747,141.1827,17784.0
2025-03-14 12:25:00,142.16,142.29,141.42,141.58,20467.0,141.2125,141.3416,140.4774,140.6363,20467.0
2025-03-14 12:30:00,141.6,141.94,141.43,141.93,10448.0,140.6562,140.9939,140.4873,140.984,10448.0
2025-03-14 12:35:00,141.96,142.7,141.87,142.4,38140.0,141.0138,141.7489,140.9244,141.4509,38140.0
2025-03-14 12:40:00,142.22,142.68,142.22,142.61,9321.0,141.2721,141.729,141.2721,141.6595,9321.0
2025-03-14 12:45:00,142.6,142.63,142.46,142.6,5510.0,141.6495,141.6793,141.5105,141.6495,5510.0
2025-03-14 12:50:00,142.72,143.2,142.65,143.09,24593.0,141.7687,142.2455,141.6992,142.1363,24593.0
2025-03-14 12:55:00,143.02,143.16,142.79,142.98,17939.0,142.0667,142.2058,141.8383,142.027,17939.0
2025-03-14 13:00:00,142.88,143.46,142.79,142.92,29093.0,141.9277,142.5038,141.8383,141.9674,29093.0
2025-03-14 13:05:00,143.01,143.41,142.92,143.21,16314.0,142.0568,142.4541,141.9674,142.2555,16314.0
2025-03-14 13:10:00,143.16,143.16,142.75,142.77,8739.0,142.2058,142.2058,141.7985,141.8184,8739.0
2025-03-14 13:15:00,142.77,143.19,142.6,142.71,16327.0,141.8184,142.2356,141.6495,141.7588,16327.0
2025-03-14 13:20:00,142.72,143.05,142.63,142.68,16659.0,141.7687,142.0965,141.6793,141.729,16659.0
2025-03-14 13:25:00,142.77,142.94,142.3,142.55,17368.0,141.8184,141.9873,141.3515,141.5999,17368.0
2025-03-14 13:30:00,142.56,142.82,142.15,142.32,29540.0,141.6098,141.8681,141.2025,141.3714,29540.0
2025-03-14 13:35:00,142.53,142.64,141.96,142.43,30352.0,141.58,141.6893,141.0138,141.4807,30352.0
2025-03-14 13:40:00,142.51,142.53,142.01,142.01,9975.0,141.5601,141.58,141.0635,141.0635,9975.0
2025-03-14 13:45:00,141.95,142.09,141.8,141.87,19322.0,141.0039,141.1429,140.8549,140.9244,19322.0
2025-03-14 13:50:00,142.0,142.46,141.97,142.45,7950.0,141.0535,141.5105,141.0237,141.5005,7950.0
2025-03-14 13:55:00,142.28,142.28,141.88,141.88,8127.0,141.3317,141.3317,140.9343,140.9343,8127.0
2025-03-14 14:00:00,141.91,142.5,141.9,142.5,10318.0,140.9641,141.5502,140.9542,141.5502,10318.0
2025-03-14 14:05:00,142.48,142.69,142.28,142.33,23774.0,141.5303,141.7389,141.3317,141.3813,23774.0
2025-03-14 14:10:00,142.41,142.55,141.95,141.95,20706.0,141.4608,141.5999,141.0039,141.0039,20706.0
2025-03-14 14:15:00,141.98,142.13,141.84,141.96,14295.0,141.0337,141.1827,140.8946,141.0138,14295.0
2025-03-14 14:20:00,141.9,142.0,141.62,141.64,15392.0,140.9542,141.0535,140.6761,140.6959,15392.0
2025-03-14 14:25:00,141.7,142.1,141.7,141.95,13291.0,140.7555,141.1529,140.7555,141.0039,13291.0
2025-03-14 14:30:00,142.04,142.62,142.03,142.57,37975.0,141.0933,141.6694,141.0833,141.6197,37975.0
2025-03-14 14:35:00,142.5,143.03,142.42,143.03,74758.0,141.5502,142.0767,141.4707,142.0767,74758.0
2025-03-14 14:40:00,143.01,143.09,142.63,142.97,33029.0,142.0568,142.1363,141.6793,142.0171,33029.0
2025-03-14 14:45:00,142.89,143.24,142.87,142.92,33048.0,141.9376,142.2853,141.9177,141.9674,33048.0
2025-03-14 14:50:00,143.0,143.05,142.63,142.76,20434.0,142.0469,142.0965,141.6793,141.8085,20434.0
2025-03-14 14:55:00,142.68,142.87,142.34,142.74,33198.0,141.729,141.9177,141.3913,141.7886,33198.0
2025-03-14 15:00:00,142.57,142.98,142.57,142.97,32026.0,141.6197,142.027,141.6197,142.0171,32026.0
2025-03-14 15:05:00,142.97,143.23,142.88,143.13,41685.0,142.0171,142.2753,141.9277,142.176,41685.0
2025-03-14 15:10:00,143.11,143.42,142.98,143.42,54360.0,142.1561,142.4641,142.027,142.4641,54360.0
2025-03-14 15:15:00,143.39,143.4,143.0,143.05,35836.0,142.4343,142.4442,142.0469,142.0965,35836.0
2025-03-14 15:20:00,143.06,143.25,142.72,143.0,8808.0,142.1065,142.2952,141.7687,142.0469,8808.0
2025-03-14 15:25:00,142.98,143.13,142.67,142.74,11880.0,142.027,142.176,141.7191,141.7886,11880.0
2025-03-14 15:30:00,142.77,143.1,142.77,142.96,37301.0,141.8184,142.1462,141.8184,142.0071,37301.0
2025-03-14 15:35:00,142.89,143.0,142.56,142.6,22326.0,141.9376,142.0469,141.6098,141.6495,22326.0
2025-03-14 15:40:00,142.6,142.87,142.46,142.85,67739.0,141.6495,141.9177,141.5105,141.8979,67739.0
2025-03-14 15:45:00,142.8,143.3,142.72,143.25,43949.0,141.8482,142.3449,141.7687,142.2952,43949.0
2025-03-14 15:50:00,143.22,144.03,142.75,143.9,114999.0,142.2654,143.07,141.7985,142.9409,114999.0
2025-03-14 15:55:00,143.9,144.24,143.43,143.45,277233.0,142.9409,143.2786,142.474,142.4939,277233.0
2025-03-17 09:30:00,143.44,144.69,143.09,144.58,143310.0,142.4839,143.7256,142.1363,143.6163,143310.0
2025-03-17 09:35:00,144.62,145.69,144.62,145.56,85848.0,143.6561,144.7189,143.6561,144.5898,85848.0
2025-03-17 09:40:00,145.59,146.0,145.48,145.79,76523.0,144.6196,145.0269,144.5103,144.8183,76523.0
2025-03-17 09:45:00,145.87,146.13,144.94,144.94,77043.0,144.8977,145.156,143.9739,143.9739,77043.0
2025-03-17 09:50:00,144.88,146.0,144.63,146.0,91142.0,143.9143,145.0269,143.666,145.0269,91142.0
2025-03-17 09:55:00,145.95,146.15,145.47,145.6,59114.0,144.9772,145.1759,144.5004,144.6295,59114.0
2025-03-17 10:00:00,145.54,145.69,144.6,145.0,61308.0,144.5699,144.7189,143.6362,144.0335,61308.0
2025-03-17 10:05:00,145.03,145.55,144.65,145.43,52231.0,144.0633,144.5799,143.6859,144.4607,52231.0
2025-03-17 10:10:00,145.34,146.08,145.29,145.96,61604.0,144.3713,145.1063,144.3216,144.9871,61604.0
2025-03-17 10:15:00,146.06,146.11,145.45,145.69,63069.0,145.0865,145.1361,144.4805,144.7189,63069.0
2025-03-17 10:20:00,145.73,145.98,145.52,145.63,21235.0,144.7587,145.007,144.5501,144.6593,21235.0
2025-03-17 10:25:00,145.84,146.0,144.76,144.77,27999.0,144.8679,145.0269,143.7951,143.8051,27999.0
2025-03-17 10:30:00,144.66,145.08,144.41,144.81,47361.0,143.6958,144.113,143.4475,143.8448,47361.0
2025-03-17 10:35:00,144.81,145.44,144.25,145.36,27484.0,143.8448,144.4706,143.2885,144.3911,27484.0
2025-03-17 10:40:00,145.35,145.65,145.12,145.55,84088.0,144.3812,144.6792,144.1527,144.5799,84088.0
2025-03-17 10:45:00,145.51,145.54,145.11,145.44,8485.0,144.5401,144.5699,144.1428,144.4706,8485.0
2025-03-17 10:50:00,145.32,145.33,144.7,144.76,42163.0,144.3514,144.3613,143.7355,143.7951,42163.0
2025-03-17 10:55:00,144.53,144.6,144.11,144.26,94934.0,143.5667,143.6362,143.1495,143.2985,94934.0
2025-03-17 11:00:00,144.35,144.83,144.04,144.25,112562.0,143.3879,143.8647,143.0799,143.2885,112562.0
2025-03-17 11:05:00,144.26,144.4,143.96,144.38,79137.0,143.2985,143.4375,143.0005,143.4177,79137.0
2025-03-17 11:10:00,144.4,144.81,144.05,144.72,55206.0,143.4375,143.8448,143.0899,143.7554,55206.0
2025-03-17 11:15:00,144.8,145.25,144.4,145.25,38283.0,143.8349,144.2819,143.4375,144.2819,38283.0
2025-03-17 11:20:00,145.28,145.29,145.0,145.11,8557.0,144.3117,144.3216,144.0335,144.1428,8557.0
2025-03-17 11:25:00,145.12,145.15,144.42,144.42,13609.0,144.1527,144.1825,143.4574,143.4574,13609.0
2025-03-17 11:30:00,144.42,144.73,143.42,143.74,32431.0,143.4574,143.7653,142.4641,142.7819,32431.0
2025-03-17 11:35:00,143.71,144.14,143.64,143.72,25993.0,142.7521,143.1793,142.6826,142.7621,25993.0
2025-03-17 11:40:00,143.75,143.98,143.59,143.91,21644.0,142.7919,143.0203,142.6329,142.9508,21644.0
2025-03-17 11:45:00,143.75,144.32,143.75,144.29,11223.0,142.7919,143.3581,142.7919,143.3283,11223.0
2025-03-17 11:50:00,144.19,144.56,144.05,144.5,42727.0,143.2289,143.5965,143.0899,143.5369,42727.0
2025-03-17 11:55:00,144.52,144.58,144.07,144.21,14344.0,143.5567,143.6163,143.1097,143.2488,14344.0
2025-03-17 12:00:00,144.23,144.53,143.82,144.45,14573.0,143.2687,143.5667,142.8614,143.4872,14573.0
2025-03-17 12:05:00,144.51,145.24,144.51,145.18,38374.0,143.5468,144.2719,143.5468,144.2123,38374.0
2025-03-17 12:10:00,145.15,145.35,144.89,145.11,18561.0,144.1825,144.3812,143.9243,144.1428,18561.0
2025-03-17 12:15:00,145.11,145.14,144.53,144.6,51247.0,144.1428,144.1726,143.5667,143.6362,51247.0
2025-03-17 12:20:00,144.68,144.68,144.18,144.44,18120.0,143.7157,143.7157,143.219,143.4773,18120.0
2025-03-17 12:25:00,144.39,144.52,144.12,144.25,18378.0,143.4276,143.5567,143.1594,143.2885,18378.0
2025-03-17 12:30:00,144.26,144.52,144.11,144.38,8560.0,143.2985,143.5567,143.1495,143.4177,8560.0
2025-03-17 12:35:00,144.42,144.93,144.34,144.56,27585.0,143.4574,143.964,143.3779,143.5965,27585.0
2025-03-17 12:40:00,144.48,144.52,144.08,144.23,18590.0,143.517,143.5567,143.1197,143.2687,18590.0
2025-03-17 12:45:00,144.23,144.62,143.99,144.62,18098.0,143.2687,143.6561,143.0303,143.6561,18098.0
2025-03-17 12:50:00,144.66,144.97,144.39,144.91,12933.0,143.6958,144.0037,143.4276,143.9441,12933.0
2025-03-17 12:55:00,144.94,145.09,144.78,144.84,13108.0,143.9739,144.1229,143.815,143.8746,13108.0
2025-03-17 13:00:00,144.76,144.88,144.34,144.39,8927.0,143.7951,143.9143,143.3779,143.4276,8927.0
2025-03-17 13:05:00,144.48,145.05,144.48,145.0,6977.0,143.517,144.0832,143.517,144.0335,6977.0
2025-03-17 13:10:00,145.05,145.23,144.87,145.2,12101.0,144.0832,144.262,143.9044,144.2322,12101.0
2025-03-17 13:15:00,145.25,145.27,145.02,145.15,13278.0,144.2819,144.3017,144.0534,144.1825,13278.0
2025-03-17 13:20:00,145.2,145.57,144.96,145.5,26327.0,144.2322,144.5997,143.9938,144.5302,26327.0
2025-03-17 13:25:00,145.46,145.9,145.46,145.63,29532.0,144.4905,144.9275,144.4905,144.6593,29532.0
2025-03-17 13:30:00,145.8,146.07,145.63,146.07,42304.0,144.8282,145.0964,144.6593,145.0964,42304.0
2025-03-17 13:35:00,146.08,146.57,145.95,146.52,161191.0,145.1063,145.5931,144.9772,145.5434,161191.0
2025-03-17 13:40:00,146.53,146.76,146.42,146.65,56178.0,145.5533,145.7818,145.4441,145.6725,56178.0
2025-03-17 13:45:00,146.67,146.7,146.32,146.64,126703.0,145.6924,145.7222,145.3447,145.6626,126703.0
2025-03-17 13:50:00,146.64,146.95,146.63,146.88,56991.0,145.6626,145.9705,145.6527,145.901,56991.0
2025-03-17 13:55:00,146.88,146.94,146.71,146.78,24489.0,145.901,145.9606,145.7321,145.8017,24489.0
2025-03-17 14:00:00,146.74,147.35,146.74,146.94,116265.0,145.7619,146.3679,145.7619,145.9606,116265.0
2025-03-17 14:05:00,146.91,147.31,146.86,147.27,88402.0,145.9308,146.3281,145.8811,146.2884,88402.0
2025-03-17 14:10:00,147.2,147.84,147.07,147.72,100768.0,146.2189,146.8546,146.0897,146.7354,100768.0
2025-03-17 14:15:00,147.8,148.01,147.56,147.85,40723.0,146.8149,147.0235,146.5765,146.8645,40723.0
2025-03-17 14:20:00,147.88,147.92,147.52,147.81,48404.0,146.8943,146.9341,146.5367,146.8248,48404.0
2025-03-17 14:25:00,147.82,148.13,147.78,147.97,31420.0,146.8347,147.1427,146.795,146.9837,31420.0
2025-03-17 14:30:00,147.9,148.31,147.8,148.25,33718.0,146.9142,147.3215,146.8149,147.2619,33718.0
2025-03-17 14:35:00,148.3,148.32,147.87,148.17,36158.0,147.3115,147.3314,146.8844,147.1824,36158.0
2025-03-17 14:40:00,148.18,148.26,147.97,148.24,29443.0,147.1923,147.2718,146.9837,147.2519,29443.0
2025-03-17 14:45:00,148.2,148.65,148.14,148.55,28965.0,147.2122,147.6592,147.1526,147.5599,28965.0
2025-03-17 14:50:00,148.51,148.77,148.44,148.58,45270.0,147.5201,147.7784,147.4506,147.5897,45270.0
2025-03-17 14:55:00,148.56,148.74,148.33,148.33,16603.0,147.5698,147.7486,147.3413,147.3413,16603.0
2025-03-17 15:00:00,148.39,148.39,148.01,148.16,17496.0,147.4009,147.4009,147.0235,147.1725,17496.0
2025-03-17 15:05:00,148.17,148.4,148.0,148.06,43367.0,147.1824,147.4109,147.0135,147.0731,43367.0
2025-03-17 15:10:00,148.05,148.12,147.75,147.97,39663.0,147.0632,147.1327,146.7652,146.9837,39663.0
2025-03-17 15:15:00,147.94,147.95,147.72,147.92,47042.0,146.9539,146.9639,146.7354,146.9341,47042.0
2025-03-17 15:20:00,147.95,148.17,147.94,148.03,14812.0,146.9639,147.1824,146.9539,147.0433,14812.0
2025-03-17 15:25:00,148.01,148.27,147.86,148.25,29577.0,147.0235,147.2817,146.8745,147.2619,29577.0
2025-03-17 15:30:00,148.23,148.43,147.97,148.01,23375.0,147.242,147.4407,146.9837,147.0235,23375.0
2025-03-17 15:35:00,147.92,148.18,147.81,147.96,21475.0,146.9341,147.1923,146.8248,146.9738,21475.0
2025-03-17 15:40:00,147.95,148.12,147.87,148.12,46464.0,146.9639,147.1327,146.8844,147.1327,46464.0
2025-03-17 15:45:00,148.07,148.17,147.83,147.93,26961.0,147.0831,147.1824,146.8447,146.944,26961.0
2025-03-17 15:50:00,147.85,148.04,147.3,147.52,76920.0,146.8645,147.0533,146.3182,146.5367,76920.0
2025-03-17 15:55:00,147.48,147.48,146.48,146.61,1109208.0,146.497,146.497,145.5037,145.6328,1109208.0
2025-03-18 09:30:00,144.91,145.05,144.23,144.31,90538.0,143.9441,144.0832,143.2687,143.3481,90538.0
2025-03-18 09:35:00,144.28,144.28,143.21,143.25,102370.0,143.3183,143.3183,142.2555,142.2952,102370.0
2025-03-18 09:40:00,143.31,143.79,142.45,142.5,104880.0,142.3548,142.8316,141.5005,141.5502,104880.0
2025-03-18 09:45:00,142.42,142.94,142.05,142.59,115491.0,141.4707,141.9873,141.1032,141.6396,115491.0
2025-03-18 09:50:00,142.63,142.86,142.15,142.29,34221.0,141.6793,141.9078,141.2025,141.3416,34221.0
2025-03-18 09:55:00,142.1,142.27,141.67,141.81,67681.0,141.1529,141.3217,140.7257,140.8648,67681.0
2025-03-18 10:00:00,141.68,141.95,141.37,141.85,60074.0,140.7357,141.0039,140.4277,140.9045,60074.0
2025-03-18 10:05:00,141.96,142.46,141.74,142.36,53132.0,141.0138,141.5105,140.7953,141.4111,53132.0
2025-03-18 10:10:00,142.3,142.45,141.5,141.51,38048.0,141.3515,141.5005,140.5569,140.5668,38048.0
2025-03-18 10:15:00,141.66,141.85,141.27,141.5,64288.0,140.7158,140.9045,140.3284,140.5569,64288.0
2025-03-18 10:20:00,141.54,142.18,141.54,142.06,45817.0,140.5966,141.2323,140.5966,141.1131,45817.0
2025-03-18 10:25:00,142.12,142.29,141.89,142.18,48431.0,141.1727,141.3416,140.9443,141.2323,48431.0
2025-03-18 10:30:00,142.1,142.37,141.85,142.26,30867.0,141.1529,141.4211,140.9045,141.3118,30867.0
2025-03-18 10:35:00,142.28,142.59,142.13,142.57,22364.0,141.3317,141.6396,141.1827,141.6197,22364.0
2025-03-18 10:40:00,142.64,142.75,141.88,142.0,40780.0,141.6893,141.7985,140.9343,141.0535,40780.0
2025-03-18 10:45:00,141.98,142.03,141.4,141.56,73129.0,141.0337,141.0833,140.4575,140.6165,73129.0
2025-03-18 10:50:00,141.7,142.18,141.7,142.03,28475.0,140.7555,141.2323,140.7555,141.0833,28475.0
2025-03-18 10:55:00,141.95,142.42,141.59,141.76,31995.0,141.0039,141.4707,140.6463,140.8151,31995.0
2025-03-18 11:00:00,141.75,141.88,140.71,141.2,179036.0,140.8052,140.9343,139.7721,140.2589,179036.0
2025-03-18 11:05:00,141.17,141.17,140.65,140.95,125418.0,140.2291,140.2291,139.7125,140.0105,125418.0
2025-03-18 11:10:00,141.08,141.48,140.82,141.39,29179.0,140.1397,140.537,139.8814,140.4476,29179.0
2025-03-18 11:15:00,141.31,141.5,141.0,141.45,27743.0,140.3681,140.5569,140.0602,140.5072,27743.0
2025-03-18 11:20:00,141.43,141.46,140.89,141.04,11367.0,140.4873,140.5171,139.9509,140.0999,11367.0
2025-03-18 11:25:00,141.15,141.62,141.15,141.23,27141.0,140.2092,140.6761,140.2092,140.2887,27141.0
2025-03-18 11:30:00,141.0,141.46,140.93,141.24,12341.0,140.0602,140.5171,139.9907,140.2986,12341.0
2025-03-18 11:35:00,141.15,141.62,141.13,141.53,16472.0,140.2092,140.6761,140.1893,140.5867,16472.0
2025-03-18 11:40:00,141.71,141.78,141.15,141.35,15748.0,140.7655,140.835,140.2092,140.4079,15748.0
2025-03-18 11:45:00,141.37,141.56,141.05,141.05,12184.0,140.4277,140.6165,140.1099,140.1099,12184.0
2025-03-18 11:50:00,141.03,141.07,140.77,140.83,66507.0,140.09,140.1297,139.8317,139.8913,66507.0
2025-03-18 11:55:00,140.82,140.97,140.47,140.96,22201.0,139.8814,140.0304,139.5337,140.0205,22201.0
2025-03-18 12:00:00,140.85,141.34,140.71,141.25,22883.0,139.9112,140.3979,139.7721,140.3085,22883.0
2025-03-18 12:05:00,141.2,141.42,141.19,141.2,8056.0,140.2589,140.4774,140.2489,140.2589,8056.0
2025-03-18 12:10:00,141.48,142.0,141.45,141.94,27404.0,140.537,141.0535,140.5072,140.9939,27404.0
2025-03-18 12:15:00,142.0,142.08,141.4,141.46,19444.0,141.0535,141.133,140.4575,140.5171,19444.0
2025-03-18 12:20:00,141.41,141.8,141.41,141.8,9106.0,140.4675,140.8549,140.4675,140.8549,9106.0
2025-03-18 12:25:00,141.77,142.45,141.75,142.45,64163.0,140.8251,141.5005,140.8052,141.5005,64163.0
2025-03-18 12:30:00,142.35,142.55,142.04,142.15,41301.0,141.4012,141.5999,141.0933,141.2025,41301.0
2025-03-18 12:35:00,142.2,142.4,141.82,142.18,33348.0,141.2522,141.4509,140.8747,141.2323,33348.0
2025-03-18 12:40:00,142.2,142.3,141.22,141.32,32583.0,141.2522,141.3515,140.2787,140.3781,32583.0
2025-03-18 12:45:00,141.25,141.49,141.01,141.14,33315.0,140.3085,140.5469,140.0701,140.1993,33315.0
2025-03-18 12:50:00,141.23,141.25,140.62,141.25,19105.0,140.2887,140.3085,139.6827,140.3085,19105.0
2025-03-18 12:55:00,141.25,142.09,141.25,141.85,21804.0,140.3085,141.1429,140.3085,140.9045,21804.0
2025-03-18 13:00:00,141.7,142.02,141.68,141.84,17158.0,140.7555,141.0734,140.7357,140.8946,17158.0
2025-03-18 13:05:00,141.84,141.84,141.02,141.34,23796.0,140.8946,140.8946,140.0801,140.3979,23796.0
2025-03-18 13:10:00,141.41,142.05,141.14,141.96,12283.0,140.4675,141.1032,140.1993,141.0138,12283.0
2025-03-18 13:15:00,141.94,142.01,140.66,141.23,84161.0,140.9939,141.0635,139.7225,140.2887,84161.0
2025-03-18 13:20:00,141.22,141.9,141.18,141.74,42318.0,140.2787,140.9542,140.239,140.7953,42318.0
2025-03-18 13:25:00,141.7,142.16,141.34,141.62,29087.0,140.7555,141.2125,140.3979,140.6761,29087.0
2025-03-18 13:30:00,141.62,141.8,141.25,141.73,17467.0,140.6761,140.8549,140.3085,140.7853,17467.0
2025-03-18 13:35:00,141.64,142.31,141.64,142.21,22084.0,140.6959,141.3615,140.6959,141.2621,22084.0
2025-03-18 13:40:00,142.26,142.3,141.82,141.9,17660.0,141.3118,141.3515,140.8747,140.9542,17660.0
2025-03-18 13:45:00,141.91,142.26,141.89,142.09,22364.0,140.9641,141.3118,140.9443,141.1429,22364.0
2025-03-18 13:50:00,142.19,142.36,142.16,142.26,32926.0,141.2423,141.4111,141.2125,141.3118,32926.0
2025-03-18 13:55:00,142.05,142.05,141.52,141.81,26783.0,141.1032,141.1032,140.5767,140.8648,26783.0
2025-03-18 14:00:00,141.91,141.91,141.04,141.2,19271.0,140.9641,140.9641,140.0999,140.2589,19271.0
2025-03-18 14:05:00,141.18,141.55,141.07,141.52,10606.0,140.239,140.6065,140.1297,140.5767,10606.0
2025-03-18 14:10:00,141.45,141.45,140.98,141.03,33278.0,140.5072,140.5072,140.0403,140.09,33278.0
2025-03-18 14:15:00,141.0,141.47,141.0,141.44,11832.0,140.0602,140.5271,140.0602,140.4973,11832.0
2025-03-18 14:20:00,141.5,142.16,141.41,141.95,43264.0,140.5569,141.2125,140.4675,141.0039,43264.0
2025-03-18 14:25:00,141.96,142.22,141.5,141.56,23447.0,141.0138,141.2721,140.5569,140.6165,23447.0
2025-03-18 14:30:00,141.69,142.18,141.48,141.68,15712.0,140.7456,141.2323,140.537,140.7357,15712.0
2025-03-18 14:35:00,141.72,142.23,141.71,142.07,10284.0,140.7754,141.282,140.7655,141.1231,10284.0
2025-03-18 14:40:00,142.03,142.1,141.63,141.73,13875.0,141.0833,141.1529,140.686,140.7853,13875.0
2025-03-18 14:45:00,141.86,142.5,141.79,142.33,20818.0,140.9145,141.5502,140.8449,141.3813,20818.0
2025-03-18 14:50:00,142.4,142.85,142.17,142.39,78746.0,141.4509,141.8979,141.2224,141.4409,78746.0
2025-03-18 14:55:00,142.4,142.55,142.0,142.27,26633.0,141.4509,141.5999,141.0535,141.3217,26633.0
2025-03-18 15:00:00,142.2,142.26,141.81,142.14,11311.0,141.2522,141.3118,140.8648,141.1926,11311.0
2025-03-18 15:05:00,142.14,142.2,141.59,141.8,51325.0,141.1926,141.2522,140.6463,140.8549,51325.0
2025-03-18 15:10:00,141.79,142.08,141.62,141.99,16492.0,140.8449,141.133,140.6761,141.0436,16492.0
2025-03-18 15:15:00,141.9,142.38,141.87,142.38,11745.0,140.9542,141.431,140.9244,141.431,11745.0
2025-03-18 15:20:00,142.22,142.49,142.12,142.2,37325.0,141.2721,141.5403,141.1727,141.2522,37325.0
2025-03-18 15:25:00,142.21,142.28,141.67,142.02,97542.0,141.2621,141.3317,140.7257,141.0734,97542.0
2025-03-18 15:30:00,142.1,142.3,141.94,142.16,5895.0,141.1529,141.3515,140.9939,141.2125,5895.0
2025-03-18 15:35:00,142.14,142.15,141.72,141.79,21196.0,141.1926,141.2025,140.7754,140.8449,21196.0
2025-03-18 15:40:00,141.86,142.05,141.5,141.77,27479.0,140.9145,141.1032,140.5569,140.8251,27479.0
2025-03-18 15:45:00,141.71,141.76,141.07,141.28,62557.0,140.7655,140.8151,140.1297,140.3383,62557.0
2025-03-18 15:50:00,141.31,142.16,141.25,141.9,73593.0,140.3681,141.2125,140.3085,140.9542,73593.0
2025-03-18 15:55:00,141.96,142.01,141.59,141.98,72648.0,141.0138,141.0635,140.6463,141.0337,72648.0
2025-03-19 09:30:00,143.28,143.63,142.93,143.1,92661.0,142.325,142.6727,141.9773,142.1462,92661.0
2025-03-19 09:35:00,143.17,143.35,142.76,143.22,52555.0,142.2157,142.3945,141.8085,142.2654,52555.0
2025-03-19 09:40:00,143.3,143.33,142.42,142.61,41404.0,142.3449,142.3747,141.4707,141.6595,41404.0
2025-03-19 09:45:00,142.6,143.85,142.55,143.6,91942.0,141.6495,142.8912,141.5999,142.6429,91942.0
2025-03-19 09:50:00,143.64,144.44,143.49,144.38,62547.0,142.6826,143.4773,142.5336,143.4177,62547.0
2025-03-19 09:55:00,144.38,144.5,144.16,144.2,44837.0,143.4177,143.5369,143.1991,143.2389,44837.0
2025-03-19 10:00:00,144.25,144.71,144.23,144.61,34706.0,143.2885,143.7455,143.2687,143.6461,34706.0
2025-03-19 10:05:00,144.56,145.19,144.55,145.15,56285.0,143.5965,144.2223,143.5865,144.1825,56285.0
2025-03-19 10:10:00,145.16,145.16,144.65,144.84,38455.0,144.1925,144.1925,143.6859,143.8746,38455.0
2025-03-19 10:15:00,144.92,145.04,144.68,144.91,14557.0,143.9541,144.0733,143.7157,143.9441,14557.0
2025-03-19 10:20:00,144.97,145.08,144.78,144.87,10962.0,144.0037,144.113,143.815,143.9044,10962.0
2025-03-19 10:25:00,144.75,144.97,144.53,144.53,13940.0,143.7852,144.0037,143.5667,143.5667,13940.0
2025-03-19 10:30:00,144.61,144.83,144.47,144.62,13075.0,143.6461,143.8647,143.5071,143.6561,13075.0
2025-03-19 10:35:00,144.75,144.76,144.41,144.41,6509.0,143.7852,143.7951,143.4475,143.4475,6509.0
2025-03-19 10:40:00,144.47,144.62,143.98,144.1,19557.0,143.5071,143.6561,143.0203,143.1395,19557.0
2025-03-19 10:45:00,144.18,144.3,143.89,144.22,16739.0,143.219,143.3382,142.9309,143.2587,16739.0
2025-03-19 10:50:00,144.14,144.22,143.75,143.91,12048.0,143.1793,143.2587,142.7919,142.9508,12048.0
2025-03-19 10:55:00,143.77,144.01,143.63,143.79,17219.0,142.8117,143.0501,142.6727,142.8316,17219.0
2025-03-19 11:00:00,143.75,144.15,143.7,144.14,20737.0,142.7919,143.1892,142.7422,143.1793,20737.0
2025-03-19 11:05:00,144.12,144.62,144.05,144.62,22262.0,143.1594,143.6561,143.0899,143.6561,22262.0
2025-03-19 11:10:00,144.62,144.75,144.55,144.67,23656.0,143.6561,143.7852,143.5865,143.7057,23656.0
2025-03-19 11:15:00,144.69,144.7,143.97,144.03,12393.0,143.7256,143.7355,143.0104,143.07,12393.0
2025-03-19 11:20:00,143.99,144.63,143.98,144.53,16022.0,143.0303,143.666,143.0203,143.5667,16022.0
2025-03-19 11:25:00,144.3,144.79,144.3,144.62,18626.0,143.3382,143.8249,143.3382,143.6561,18626.0
2025-03-19 11:30:00,144.64,144.9,144.51,144.8,11197.0,143.6759,143.9342,143.5468,143.8349,11197.0
2025-03-19 11:35:00,144.73,144.97,144.66,144.81,11258.0,143.7653,144.0037,143.6958,143.8448,11258.0
2025-03-19 11:40:00,144.83,145.13,144.82,145.05,13280.0,143.8647,144.1627,143.8547,144.0832,13280.0
2025-03-19 11:45:00,145.11,145.28,144.96,145.27,26430.0,144.1428,144.3117,143.9938,144.3017,26430.0
2025-03-19 11:50:00,145.29,145.92,145.29,145.72,40348.0,144.3216,144.9474,144.3216,144.7487,40348.0
2025-03-19 11:55:00,145.72,145.75,145.35,145.56,35241.0,144.7487,144.7785,144.3812,144.5898,35241.0
2025-03-19 12:00:00,145.62,145.66,145.42,145.53,66785.0,144.6494,144.6891,144.4507,144.56,66785.0
2025-03-19 12:05:00,145.56,145.85,145.56,145.66,13783.0,144.5898,144.8779,144.5898,144.6891,13783.0
2025-03-19 12:10:00,145.65,145.66,145.09,145.17,23353.0,144.6792,144.6891,144.1229,144.2024,23353.0
2025-03-19 12:15:00,145.16,145.21,145.0,145.17,26689.0,144.1925,144.2421,144.0335,144.2024,26689.0
2025-03-19 12:20:00,145.1,145.37,144.98,145.17,13723.0,144.1329,144.4011,144.0137,144.2024,13723.0
2025-03-19 12:25:00,145.17,145.42,145.05,145.42,6567.0,144.2024,144.4507,144.0832,144.4507,6567.0
2025-03-19 12:30:00,145.38,145.41,144.87,145.02,41613.0,144.411,144.4408,143.9044,144.0534,41613.0
2025-03-19 12:35:00,145.13,145.17,144.91,145.01,63832.0,144.1627,144.2024,143.9441,144.0435,63832.0
2025-03-19 12:40:00,144.96,145.03,144.85,145.0,11983.0,143.9938,144.0633,143.8845,144.0335,11983.0
2025-03-19 12:45:00,144.94,145.04,144.88,144.93,6310.0,143.9739,144.0733,143.9143,143.964,6310.0
2025-03-19 12:50:00,145.0,145.22,144.83,145.22,33232.0,144.0335,144.2521,143.8647,144.2521,33232.0
2025-03-19 12:55:00,145.22,145.22,144.72,144.89,27096.0,144.2521,144.2521,143.7554,143.9243,27096.0
2025-03-19 13:00:00,144.83,145.07,144.59,144.69,33425.0,143.8647,144.1031,143.6263,143.7256,33425.0
2025-03-19 13:05:00,144.81,144.82,144.22,144.34,22446.0,143.8448,143.8547,143.2587,143.3779,22446.0
2025-03-19 13:10:00,144.36,144.37,143.84,143.92,32502.0,143.3978,143.4077,142.8813,142.9607,32502.0
2025-03-19 13:15:00,143.87,144.1,143.65,144.07,17526.0,142.9111,143.1395,142.6925,143.1097,17526.0
2025-03-19 13:20:00,143.91,144.06,143.91,143.93,11614.0,142.9508,143.0998,142.9508,142.9707,11614.0
2025-03-19 13:25:00,143.91,144.0,143.69,143.7,19667.0,142.9508,143.0402,142.7323,142.7422,19667.0
2025-03-19 13:30:00,143.74,143.8,143.38,143.73,16050.0,142.7819,142.8415,142.4243,142.772,16050.0
2025-03-19 13:35:00,143.7,144.33,143.7,144.3,15335.0,142.7422,143.368,142.7422,143.3382,15335.0
2025-03-19 13:40:00,144.28,144.34,143.84,143.84,18958.0,143.3183,143.3779,142.8813,142.8813,18958.0
2025-03-19 13:45:00,143.89,143.89,143.28,143.37,22841.0,142.9309,142.9309,142.325,142.4144,22841.0
2025-03-19 13:50:00,143.46,143.82,143.42,143.72,10424.0,142.5038,142.8614,142.4641,142.7621,10424.0
2025-03-19 13:55:00,143.67,143.85,143.6,143.64,17116.0,142.7124,142.8912,142.6429,142.6826,17116.0
2025-03-19 14:00:00,143.51,145.0,142.55,144.48,84179.0,142.5535,144.0335,141.5999,143.517,84179.0
2025-03-19 14:05:00,144.5,144.68,143.7,144.65,32459.0,143.5369,143.7157,142.7422,143.6859,32459.0
2025-03-19 14:10:00,144.76,145.37,144.75,145.09,78006.0,143.7951,144.4011,143.7852,144.1229,78006.0
2025-03-19 14:15:00,145.25,145.6,145.16,145.17,55822.0,144.2819,144.6295,144.1925,144.2024,55822.0
2025-03-19 14:20:00,145.14,145.28,144.8,145.13,21748.0,144.1726,144.3117,143.8349,144.1627,21748.0
2025-03-19 14:25:00,144.99,145.19,144.49,144.49,42679.0,144.0236,144.2223,143.5269,143.5269,42679.0
2025-03-19 14:30:00,144.9,146.28,144.9,145.7,63932.0,143.9342,145.305,143.9342,144.7289,63932.0
2025-03-19 14:35:00,145.84,145.96,145.2,145.41,19366.0,144.8679,144.9871,144.2322,144.4408,19366.0
2025-03-19 14:40:00,145.36,146.62,145.07,146.47,98727.0,144.3911,145.6427,144.1031,145.4937,98727.0
2025-03-19 14:45:00,146.47,146.63,146.06,146.19,34033.0,145.4937,145.6527,145.0865,145.2156,34033.0
2025-03-19 14:50:00,146.25,147.27,146.1,146.92,75031.0,145.2752,146.2884,145.1262,145.9407,75031.0
2025-03-19 14:55:00,146.99,147.62,146.84,147.44,123439.0,146.0103,146.6361,145.8613,146.4573,123439.0
2025-03-19 15:00:00,147.44,147.99,147.44,147.85,95943.0,146.4573,147.0036,146.4573,146.8645,95943.0
2025-03-19 15:05:00,147.85,149.18,147.78,149.15,172460.0,146.8645,148.1857,146.795,148.1559,172460.0
2025-03-19 15:10:00,149.05,149.47,148.28,148.71,109592.0,148.0565,148.4737,147.2917,147.7188,109592.0
2025-03-19 15:15:00,148.78,149.0,148.16,148.26,117407.0,147.7883,148.0069,147.1725,147.2718,117407.0
2025-03-19 15:20:00,148.27,148.31,147.22,147.63,55583.0,147.2817,147.3215,146.2387,146.646,55583.0
2025-03-19 15:25:00,147.58,147.63,146.14,146.64,164754.0,146.5963,146.646,145.1659,145.6626,164754.0
2025-03-19 15:30:00,146.57,147.54,146.4,147.22,113705.0,145.5931,146.5566,145.4242,146.2387,113705.0
2025-03-19 15:35:00,147.21,147.71,146.7,147.49,48139.0,146.2288,146.7255,145.7222,146.5069,48139.0
2025-03-19 15:40:00,147.43,148.2,147.33,148.12,41403.0,146.4473,147.2122,146.348,147.1327,41403.0
2025-03-19 15:45:00,148.06,148.2,147.27,147.55,27864.0,147.0731,147.2122,146.2884,146.5665,27864.0
2025-03-19 15:50:00,147.45,147.45,146.35,146.77,53840.0,146.4672,146.4672,145.3745,145.7917,53840.0
2025-03-19 15:55:00,146.79,146.79,146.2,146.47,117275.0,145.8116,145.8116,145.2255,145.4937,117275.0
2025-03-20 09:30:00,143.55,144.6,143.0,144.37,107945.0,142.5932,143.6362,142.0469,143.4077,107945.0
2025-03-20 09:35:00,144.45,144.71,144.24,144.51,60397.0,143.4872,143.7455,143.2786,143.5468,60397.0
2025-03-20 09:40:00,144.68,145.26,144.38,144.97,48025.0,143.7157,144.2918,143.4177,144.0037,48025.0
2025-03-20 09:45:00,145.08,145.4,144.94,145.28,47503.0,144.113,144.4309,143.9739,144.3117,47503.0
2025-03-20 09:50:00,145.18,145.72,145.17,145.61,40431.0,144.2123,144.7487,144.2024,144.6395,40431.0
2025-03-20 09:55:00,145.6,146.24,145.4,146.15,32960.0,144.6295,145.2653,144.4309,145.1759,32960.0
2025-03-20 10:00:00,146.07,147.59,146.01,147.34,213403.0,145.0964,146.6063,145.0368,146.3579,213403.0
2025-03-20 10:05:00,147.3,147.75,147.05,147.43,75731.0,146.3182,146.7652,146.0699,146.4473,75731.0
2025-03-20 10:10:00,147.39,147.59,147.11,147.34,119967.0,146.4076,146.6063,146.1295,146.3579,119967.0
2025-03-20 10:15:00,147.37,148.02,146.95,147.87,168750.0,146.3877,147.0334,145.9705,146.8844,168750.0
2025-03-20 10:20:00,147.78,148.5,147.64,148.35,48907.0,146.795,147.5102,146.6559,147.3612,48907.0
2025-03-20 10:25:00,148.33,148.81,148.27,148.4,166903.0,147.3413,147.8181,147.2817,147.4109,166903.0
2025-03-20 10:30:00,148.4,148.46,148.02,148.09,84808.0,147.4109,147.4705,147.0334,147.1029,84808.0
2025-03-20 10:35:00,148.04,148.84,147.86,148.42,56817.0,147.0533,147.8479,146.8745,147.4307,56817.0
2025-03-20 10:40:00,148.4,149.13,148.36,148.96,54721.0,147.4109,148.136,147.3711,147.9671,54721.0
2025-03-20 10:45:00,149.01,149.17,148.93,149.05,16797.0,148.0168,148.1757,147.9373,148.0565,16797.0
2025-03-20 10:50:00,148.93,148.93,148.42,148.64,19993.0,147.9373,147.9373,147.4307,147.6493,19993.0
2025-03-20 10:55:00,148.55,148.65,148.1,148.34,18619.0,147.5599,147.6592,147.1129,147.3513,18619.0
2025-03-20 11:00:00,148.4,148.43,147.84,148.11,141856.0,147.4109,147.4407,146.8546,147.1228,141856.0
2025-03-20 11:05:00,148.12,148.5,147.88,148.49,363723.0,147.1327,147.5102,146.8943,147.5003,363723.0
2025-03-20 11:10:00,148.4,148.63,148.29,148.42,29339.0,147.4109,147.6393,147.3016,147.4307,29339.0
2025-03-20 11:15:00,148.44,148.51,147.83,147.88,20830.0,147.4506,147.5201,146.8447,146.8943,20830.0
2025-03-20 11:20:00,147.91,148.13,147.75,148.06,17205.0,146.9241,147.1427,146.7652,147.0731,17205.0
2025-03-20 11:25:00,148.0,148.16,147.8,147.9,20974.0,147.0135,147.1725,146.8149,146.9142,20974.0
2025-03-20 11:30:00,147.86,148.03,147.17,147.31,43996.0,146.8745,147.0433,146.1891,146.3281,43996.0
2025-03-20 11:35:00,147.3,147.55,146.92,147.52,198958.0,146.3182,146.5665,145.9407,146.5367,198958.0
2025-03-20 11:40:00,147.61,148.1,147.61,147.99,59949.0,146.6261,147.1129,146.6261,147.0036,59949.0
2025-03-20 11:45:00,147.98,148.42,147.84,148.25,21227.0,146.9937,147.4307,146.8546,147.2619,21227.0
2025-03-20 11:50:00,148.04,148.31,147.9,148.17,23309.0,147.0533,147.3215,146.9142,147.1824,23309.0
2025-03-20 11:55:00,148.09,148.1,147.22,147.28,28281.0,147.1029,147.1129,146.2387,146.2983,28281.0
2025-03-20 12:00:00,147.22,148.27,147.11,147.58,61316.0,146.2387,147.2817,146.1295,146.5963,61316.0
2025-03-20 12:05:00,147.51,147.68,147.02,147.17,14682.0,146.5268,146.6957,146.0401,146.1891,14682.0
2025-03-20 12:10:00,147.26,147.26,146.67,147.17,37055.0,146.2785,146.2785,145.6924,146.1891,37055.0
2025-03-20 12:15:00,147.12,147.16,146.81,147.05,17602.0,146.1394,146.1791,145.8315,146.0699,17602.0
2025-03-20 12:20:00,146.94,146.95,146.51,146.69,34235.0,145.9606,145.9705,145.5335,145.7123,34235.0
2025-03-20 12:25:00,146.51,146.75,145.61,145.79,93040.0,145.5335,145.7719,144.6395,144.8183,93040.0
2025-03-20 12:30:00,145.75,146.24,145.75,145.85,45120.0,144.7785,145.2653,144.7785,144.8779,45120.0
2025-03-20 12:35:00,145.81,146.44,145.69,146.26,20227.0,144.8381,145.4639,144.7189,145.2851,20227.0
2025-03-20 12:40:00,146.21,146.22,145.51,145.72,44334.0,145.2355,145.2454,144.5401,144.7487,44334.0
2025-03-20 12:45:00,145.69,145.95,145.4,145.42,24854.0,144.7189,144.9772,144.4309,144.4507,24854.0
2025-03-20 12:50:00,145.39,146.07,145.36,146.07,16892.0,144.4209,145.0964,144.3911,145.0964,16892.0
2025-03-20 12:55:00,146.06,146.13,145.42,145.51,19837.0,145.0865,145.156,144.4507,144.5401,19837.0
2025-03-20 13:00:00,145.51,145.93,145.47,145.93,72075.0,144.5401,144.9573,144.5004,144.9573,72075.0
2025-03-20 13:05:00,146.0,146.56,145.95,146.44,49362.0,145.0269,145.5831,144.9772,145.4639,49362.0
2025-03-20 13:10:00,146.48,146.58,146.15,146.33,20491.0,145.5037,145.603,145.1759,145.3547,20491.0
2025-03-20 13:15:00,146.39,146.39,145.79,146.01,13169.0,145.4143,145.4143,144.8183,145.0368,13169.0
2025-03-20 13:20:00,146.03,146.09,145.33,145.33,18200.0,145.0567,145.1163,144.3613,144.3613,18200.0
2025-03-20 13:25:00,145.44,145.5,144.64,144.68,39018.0,144.4706,144.5302,143.6759,143.7157,39018.0
2025-03-20 13:30:00,144.65,145.35,144.6,145.06,65982.0,143.6859,144.3812,143.6362,144.0931,65982.0
2025-03-20 13:35:00,145.26,145.62,144.87,145.53,29198.0,144.2918,144.6494,143.9044,144.56,29198.0
2025-03-20 13:40:00,145.5,145.58,145.24,145.58,23833.0,144.5302,144.6097,144.2719,144.6097,23833.0
2025-03-20 13:45:00,145.59,146.03,145.41,145.45,29471.0,144.6196,145.0567,144.4408,144.4805,29471.0
2025-03-20 13:50:00,145.45,145.59,145.0,145.0,16872.0,144.4805,144.6196,144.0335,144.0335,16872.0
2025-03-20 13:55:00,145.07,145.09,144.73,145.0,32497.0,144.1031,144.1229,143.7653,144.0335,32497.0
2025-03-20 14:00:00,145.0,145.27,144.9,145.14,13705.0,144.0335,144.3017,143.9342,144.1726,13705.0
2025-03-20 14:05:00,145.12,145.34,144.98,145.26,6961.0,144.1527,144.3713,144.0137,144.2918,6961.0
2025-03-20 14:10:00,145.31,145.78,145.3,145.46,33419.0,144.3415,144.8083,144.3315,144.4905,33419.0
2025-03-20 14:15:00,145.36,145.54,145.35,145.37,5861.0,144.3911,144.5699,144.3812,144.4011,5861.0
2025-03-20 14:20:00,145.23,145.23,144.75,144.79,42402.0,144.262,144.262,143.7852,143.8249,42402.0
2025-03-20 14:25:00,144.88,144.89,144.12,144.14,33075.0,143.9143,143.9243,143.1594,143.1793,33075.0
2025-03-20 14:30:00,144.17,144.21,143.92,144.0,32833.0,143.2091,143.2488,142.9607,143.0402,32833.0
2025-03-20 14:35:00,144.1,144.73,144.1,144.56,19057.0,143.1395,143.7653,143.1395,143.5965,19057.0
2025-03-20 14:40:00,144.55,144.57,144.11,144.21,16892.0,143.5865,143.6064,143.1495,143.2488,16892.0
2025-03-20 14:45:00,144.19,144.78,144.16,144.76,14811.0,143.2289,143.815,143.1991,143.7951,14811.0
2025-03-20 14:50:00,144.74,145.54,144.71,145.44,58828.0,143.7753,144.5699,143.7455,144.4706,58828.0
2025-03-20 14:55:00,145.47,145.55,144.33,144.44,20391.0,144.5004,144.5799,143.368,143.4773,20391.0
2025-03-20 15:00:00,144.36,145.17,144.36,144.86,58754.0,143.3978,144.2024,143.3978,143.8945,58754.0
2025-03-20 15:05:00,144.95,145.19,144.75,144.81,7164.0,143.9839,144.2223,143.7852,143.8448,7164.0
2025-03-20 15:10:00,144.76,145.33,144.76,145.08,11760.0,143.7951,144.3613,143.7951,144.113,11760.0
2025-03-20 15:15:00,145.0,145.53,144.96,145.4,19678.0,144.0335,144.56,143.9938,144.4309,19678.0
2025-03-20 15:20:00,145.4,145.86,145.36,145.61,21653.0,144.4309,144.8878,144.3911,144.6395,21653.0
2025-03-20 15:25:00,145.69,145.7,144.54,144.59,29434.0,144.7189,144.7289,143.5766,143.6263,29434.0
2025-03-20 15:30:00,144.61,145.28,144.6,145.01,28024.0,143.6461,144.3117,143.6362,144.0435,28024.0
2025-03-20 15:35:00,144.91,145.5,144.91,144.94,13226.0,143.9441,144.5302,143.9441,143.9739,13226.0
2025-03-20 15:40:00,145.02,145.53,145.02,145.53,6078.0,144.0534,144.56,144.0534,144.56,6078.0
2025-03-20 15:45:00,145.55,146.02,145.54,146.02,27774.0,144.5799,145.0467,144.5699,145.0467,27774.0
2025-03-20 15:50:00,145.86,145.93,145.17,145.44,46418.0,144.8878,144.9573,144.2024,144.4706,46418.0
2025-03-20 15:55:00,145.47,146.08,145.07,145.39,106415.0,144.5004,145.1063,144.1031,144.4209,106415.0
2025-03-21 09:30:00,141.63,142.2,141.18,141.87,158425.0,140.686,141.2522,140.239,140.9244,158425.0
2025-03-21 09:35:00,141.8,141.8,140.8,141.28,49725.0,140.8549,140.8549,139.8615,140.3383,49725.0
2025-03-21 09:40:00,141.33,142.38,141.21,141.87,110380.0,140.388,141.431,140.2688,140.9244,110380.0
2025-03-21 09:45:00,141.91,142.2,141.55,141.96,80159.0,140.9641,141.2522,140.6065,141.0138,80159.0
2025-03-21 09:50:00,141.94,142.36,141.2,142.07,45009.0,140.9939,141.4111,140.2589,141.1231,45009.0
2025-03-21 09:55:00,142.01,142.42,141.71,142.15,17450.0,141.0635,141.4707,140.7655,141.2025,17450.0
2025-03-21 10:00:00,142.15,142.15,141.32,141.7,38496.0,141.2025,141.2025,140.3781,140.7555,38496.0
2025-03-21 10:05:00,141.8,141.8,140.92,140.99,64093.0,140.8549,140.8549,139.9807,140.0503,64093.0
2025-03-21 10:10:00,140.98,141.6,140.64,141.52,82324.0,140.0403,140.6562,139.7026,140.5767,82324.0
2025-03-21 10:15:00,141.52,141.85,141.19,141.69,55973.0,140.5767,140.9045,140.2489,140.7456,55973.0
2025-03-21 10:20:00,141.72,142.42,141.45,142.31,76718.0,140.7754,141.4707,140.5072,141.3615,76718.0
2025-03-21 10:25:00,142.32,142.46,141.97,142.07,49490.0,141.3714,141.5105,141.0237,141.1231,49490.0
2025-03-21 10:30:00,141.99,142.27,141.82,142.05,68016.0,141.0436,141.3217,140.8747,141.1032,68016.0
2025-03-21 10:35:00,142.15,142.29,141.62,141.69,63836.0,141.2025,141.3416,140.6761,140.7456,63836.0
2025-03-21 10:40:00,141.59,142.22,141.46,142.16,33985.0,140.6463,141.2721,140.5171,141.2125,33985.0
2025-03-21 10:45:00,142.14,142.4,141.86,142.27,34690.0,141.1926,141.4509,140.9145,141.3217,34690.0
2025-03-21 10:50:00,142.22,142.41,142.0,142.19,8960.0,141.2721,141.4608,141.0535,141.2423,8960.0
2025-03-21 10:55:00,142.47,143.33,142.4,143.28,94753.0,141.5204,142.3747,141.4509,142.325,94753.0
2025-03-21 11:00:00,143.33,143.59,143.13,143.18,150286.0,142.3747,142.6329,142.176,142.2257,150286.0
2025-03-21 11:05:00,143.06,143.37,143.03,143.31,44438.0,142.1065,142.4144,142.0767,142.3548,44438.0
2025-03-21 11:10:00,143.31,143.41,142.58,142.59,47557.0,142.3548,142.4541,141.6297,141.6396,47557.0
2025-03-21 11:15:00,142.66,142.76,142.22,142.37,31292.0,141.7091,141.8085,141.2721,141.4211,31292.0
2025-03-21 11:20:00,142.2,142.52,142.09,142.2,36626.0,141.2522,141.5701,141.1429,141.2522,36626.0
2025-03-21 11:25:00,142.2,142.33,141.94,142.01,22827.0,141.2522,141.3813,140.9939,141.0635,22827.0
2025-03-21 11:30:00,142.0,142.6,141.99,142.24,63498.0,141.0535,141.6495,141.0436,141.2919,63498.0
2025-03-21 11:35:00,142.15,142.37,142.12,142.14,8042.0,141.2025,141.4211,141.1727,141.1926,8042.0
2025-03-21 11:40:00,142.04,142.06,141.38,141.51,42115.0,141.0933,141.1131,140.4377,140.5668,42115.0
2025-03-21 11:45:00,141.5,142.03,141.5,141.9,17023.0,140.5569,141.0833,140.5569,140.9542,17023.0
2025-03-21 11:50:00,141.68,141.94,141.28,141.73,28391.0,140.7357,140.9939,140.3383,140.7853,28391.0
2025-03-21 11:55:00,141.79,142.13,141.73,141.76,8207.0,140.8449,141.1827,140.7853,140.8151,8207.0
2025-03-21 12:00:00,141.69,142.15,141.25,142.1,51222.0,140.7456,141.2025,140.3085,141.1529,51222.0
2025-03-21 12:05:00,142.0,142.6,141.96,142.56,54993.0,141.0535,141.6495,141.0138,141.6098,54993.0
2025-03-21 12:10:00,142.54,143.34,142.54,143.17,66052.0,141.5899,142.3846,141.5899,142.2157,66052.0
2025-03-21 12:15:00,143.21,143.93,143.04,143.78,61612.0,142.2555,142.9707,142.0866,142.8217,61612.0
2025-03-21 12:20:00,143.8,144.26,143.77,144.23,60338.0,142.8415,143.2985,142.8117,143.2687,60338.0
2025-03-21 12:25:00,144.24,144.26,143.93,144.0,23474.0,143.2786,143.2985,142.9707,143.0402,23474.0
2025-03-21 12:30:00,144.03,144.3,143.87,144.09,66411.0,143.07,143.3382,142.9111,143.1296,66411.0
2025-03-21 12:35:00,144.07,144.08,143.54,143.83,22355.0,143.1097,143.1197,142.5833,142.8713,22355.0
2025-03-21 12:40:00,143.8,144.07,143.54,143.61,14127.0,142.8415,143.1097,142.5833,142.6528,14127.0
2025-03-21 12:45:00,143.72,144.46,143.71,144.37,68008.0,142.7621,143.4971,142.7521,143.4077,68008.0
2025-03-21 12:50:00,144.35,144.53,144.14,144.29,29690.0,143.3879,143.5667,143.1793,143.3283,29690.0
2025-03-21 12:55:00,144.22,145.0,144.2,145.0,20161.0,143.2587,144.0335,143.2389,144.0335,20161.0
2025-03-21 13:00:00,144.94,144.95,144.39,144.57,36660.0,143.9739,143.9839,143.4276,143.6064,36660.0
2025-03-21 13:05:00,144.57,144.82,144.55,144.78,15624.0,143.6064,143.8547,143.5865,143.815,15624.0
2025-03-21 13:10:00,144.82,144.82,144.19,144.28,18905.0,143.8547,143.8547,143.2289,143.3183,18905.0
2025-03-21 13:15:00,144.31,144.37,143.95,143.95,17214.0,143.3481,143.4077,142.9905,142.9905,17214.0
2025-03-21 13:20:00,143.87,144.4,143.87,144.26,21010.0,142.9111,143.4375,142.9111,143.2985,21010.0
2025-03-21 13:25:00,144.32,144.38,143.7,143.8,25421.0,143.3581,143.4177,142.7422,142.8415,25421.0
2025-03-21 13:30:00,143.78,143.81,143.37,143.76,30933.0,142.8217,142.8515,142.4144,142.8018,30933.0
2025-03-21 13:35:00,143.89,144.36,143.81,144.36,25470.0,142.9309,143.3978,142.8515,143.3978,25470.0
2025-03-21 13:40:00,144.32,144.75,144.21,144.5,21788.0,143.3581,143.7852,143.2488,143.5369,21788.0
2025-03-21 13:45:00,144.53,145.0,144.53,144.99,23162.0,143.5667,144.0335,143.5667,144.0236,23162.0
2025-03-21 13:50:00,144.96,145.23,144.83,144.92,25291.0,143.9938,144.262,143.8647,143.9541,25291.0
2025-03-21 13:55:00,144.96,144.96,144.34,144.44,28900.0,143.9938,143.9938,143.3779,143.4773,28900.0
2025-03-21 14:00:00,144.45,144.7,144.4,144.64,9165.0,143.4872,143.7355,143.4375,143.6759,9165.0
2025-03-21 14:05:00,144.56,144.57,144.07,144.37,46565.0,143.5965,143.6064,143.1097,143.4077,46565.0
2025-03-21 14:10:00,144.31,144.51,144.03,144.29,19012.0,143.3481,143.5468,143.07,143.3283,19012.0
2025-03-21 14:15:00,144.32,144.54,144.16,144.47,14534.0,143.3581,143.5766,143.1991,143.5071,14534.0
2025-03-21 14:20:00,144.41,144.57,143.98,144.06,10519.0,143.4475,143.6064,143.0203,143.0998,10519.0
2025-03-21 14:25:00,143.89,144.03,143.76,143.79,23043.0,142.9309,143.07,142.8018,142.8316,23043.0
2025-03-21 14:30:00,143.83,144.25,143.82,144.0,15750.0,142.8713,143.2885,142.8614,143.0402,15750.0
2025-03-21 14:35:00,144.11,144.59,144.0,144.49,29777.0,143.1495,143.6263,143.0402,143.5269,29777.0
2025-03-21 14:40:00,144.45,144.68,144.41,144.63,17363.0,143.4872,143.7157,143.4475,143.666,17363.0
2025-03-21 14:45:00,144.61,144.65,144.03,144.24,22545.0,143.6461,143.6859,143.07,143.2786,22545.0
2025-03-21 14:50:00,144.36,144.36,144.01,144.11,22773.0,143.3978,143.3978,143.0501,143.1495,22773.0
2025-03-21 14:55:00,144.38,144.41,144.11,144.11,6438.0,143.4177,143.4475,143.1495,143.1495,6438.0
2025-03-21 15:00:00,144.13,144.13,143.67,143.76,19924.0,143.1693,143.1693,142.7124,142.8018,19924.0
2025-03-21 15:05:00,143.82,143.96,143.5,143.57,23818.0,142.8614,143.0005,142.5435,142.6131,23818.0
2025-03-21 15:10:00,143.54,143.87,143.3,143.77,29528.0,142.5833,142.9111,142.3449,142.8117,29528.0
2025-03-21 15:15:00,143.76,143.86,143.52,143.73,13959.0,142.8018,142.9011,142.5634,142.772,13959.0
2025-03-21 15:20:00,143.74,144.02,143.33,143.93,18471.0,142.7819,143.0601,142.3747,142.9707,18471.0
2025-03-21 15:25:00,143.89,143.93,143.53,143.64,8808.0,142.9309,142.9707,142.5733,142.6826,8808.0
2025-03-21 15:30:00,143.8,143.8,143.55,143.69,5915.0,142.8415,142.8415,142.5932,142.7323,5915.0
2025-03-21 15:35:00,143.6,144.1,143.5,143.84,19293.0,142.6429,143.1395,142.5435,142.8813,19293.0
2025-03-21 15:40:00,143.73,144.0,143.58,143.98,8341.0,142.772,143.0402,142.623,143.0203,8341.0
2025-03-21 15:45:00,143.95,144.17,143.87,143.99,25218.0,142.9905,143.2091,142.9111,143.0303,25218.0
2025-03-21 15:50:00,144.09,144.96,144.09,144.91,101368.0,143.1296,143.9938,143.1296,143.9441,101368.0
2025-03-21 15:55:00,144.95,145.92,144.93,145.36,230317.0,143.9839,144.9474,143.964,144.3911,230317.0
2025-03-24 09:30:00,150.48,150.63,150.0,150.52,163110.0,149.477,149.626,149.0002,149.5167,163110.0
2025-03-24 09:35:00,150.59,151.41,150.54,151.3,90962.0,149.5863,150.4008,149.5366,150.2915,90962.0
2025-03-24 09:40:00,151.32,151.65,151.2,151.23,83556.0,150.3114,150.6392,150.1922,150.222,83556.0
2025-03-24 09:45:00,151.49,151.89,151.21,151.82,61415.0,150.4803,150.8776,150.2021,150.8081,61415.0
2025-03-24 09:50:00,151.89,152.05,151.71,151.94,82028.0,150.8776,151.0365,150.6988,150.9273,82028.0
2025-03-24 09:55:00,151.92,152.19,151.9,151.99,43712.0,150.9074,151.1756,150.8875,150.9769,43712.0
2025-03-24 10:00:00,152.0,152.1,151.77,151.77,75414.0,150.9869,151.0862,150.7584,150.7584,75414.0
2025-03-24 10:05:00,151.85,151.92,151.42,151.51,42124.0,150.8379,150.9074,150.4107,150.5001,42124.0
2025-03-24 10:10:00,151.53,152.08,151.52,152.03,28369.0,150.52,151.0663,150.5101,151.0167,28369.0
2025-03-24 10:15:00,152.06,152.23,152.0,152.2,29461.0,151.0465,151.2153,150.9869,151.1855,29461.0
2025-03-24 10:20:00,152.19,152.41,152.1,152.37,45598.0,151.1756,151.3941,151.0862,151.3544,45598.0
2025-03-24 10:25:00,152.21,152.44,152.2,152.31,26220.0,151.1955,151.4239,151.1855,151.2948,26220.0
2025-03-24 10:30:00,152.31,152.38,152.02,152.2,37727.0,151.2948,151.3643,151.0067,151.1855,37727.0
2025-03-24 10:35:00,152.21,152.35,151.97,151.97,38524.0,151.1955,151.3345,150.9571,150.9571,38524.0
2025-03-24 10:40:00,151.99,152.2,151.94,152.08,17302.0,150.9769,151.1855,150.9273,151.0663,17302.0
2025-03-24 10:45:00,152.11,152.64,152.03,152.63,63010.0,151.0961,151.6226,151.0167,151.6127,63010.0
2025-03-24 10:50:00,152.64,152.69,152.56,152.63,47010.0,151.6226,151.6723,151.5431,151.6127,47010.0
2025-03-24 10:55:00,152.63,152.65,152.47,152.6,31712.0,151.6127,151.6325,151.4537,151.5829,31712.0
2025-03-24 11:00:00,152.63,152.67,152.26,152.65,62873.0,151.6127,151.6524,151.2451,151.6325,62873.0
2025-03-24 11:05:00,152.62,152.94,152.61,152.82,46343.0,151.6027,151.9206,151.5928,151.8014,46343.0
2025-03-24 11:10:00,152.83,152.88,152.71,152.77,23736.0,151.8113,151.861,151.6921,151.7517,23736.0
2025-03-24 11:15:00,152.77,152.93,152.74,152.86,22990.0,151.7517,151.9107,151.7219,151.8411,22990.0
2025-03-24 11:20:00,152.87,152.91,152.71,152.78,10456.0,151.8511,151.8908,151.6921,151.7617,10456.0
2025-03-24 11:25:00,152.71,152.75,152.52,152.74,25199.0,151.6921,151.7319,151.5034,151.7219,25199.0
2025-03-24 11:30:00,152.55,152.64,152.5,152.63,50803.0,151.5332,151.6226,151.4835,151.6127,50803.0
2025-03-24 11:35:00,152.68,152.78,152.34,152.34,34462.0,151.6623,151.7617,151.3246,151.3246,34462.0
2025-03-24 11:40:00,152.38,152.5,152.3,152.47,31159.0,151.3643,151.4835,151.2849,151.4537,31159.0
2025-03-24 11:45:00,152.45,152.64,152.36,152.36,33373.0,151.4339,151.6226,151.3445,151.3445,33373.0
2025-03-24 11:50:00,152.42,152.83,152.4,152.83,63033.0,151.4041,151.8113,151.3842,151.8113,63033.0
2025-03-24 11:55:00,152.83,152.88,152.78,152.81,18586.0,151.8113,151.861,151.7617,151.7915,18586.0
2025-03-24 12:00:00,152.9,152.97,152.77,152.95,27382.0,151.8809,151.9504,151.7517,151.9305,27382.0
2025-03-24 12:05:00,152.99,153.25,152.99,153.14,47648.0,151.9703,152.2285,151.9703,152.1193,47648.0
2025-03-24 12:10:00,153.11,153.19,152.99,153.12,11553.0,152.0895,152.1689,151.9703,152.0994,11553.0
2025-03-24 12:15:00,153.12,153.16,152.8,152.8,21658.0,152.0994,152.1391,151.7815,151.7815,21658.0
2025-03-24 12:20:00,152.8,153.09,152.79,153.09,9642.0,151.7815,152.0696,151.7716,152.0696,9642.0
2025-03-24 12:25:00,153.08,153.08,152.37,152.39,51308.0,152.0597,152.0597,151.3544,151.3743,51308.0
2025-03-24 12:30:00,152.37,152.59,152.17,152.58,45621.0,151.3544,151.5729,151.1557,151.563,45621.0
2025-03-24 12:35:00,152.6,152.63,152.29,152.32,8192.0,151.5829,151.6127,151.2749,151.3047,8192.0
2025-03-24 12:40:00,152.3,152.39,152.03,152.36,29763.0,151.2849,151.3743,151.0167,151.3445,29763.0
2025-03-24 12:45:00,152.37,152.61,152.37,152.5,15624.0,151.3544,151.5928,151.3544,151.4835,15624.0
2025-03-24 12:50:00,152.46,152.58,152.34,152.45,7111.0,151.4438,151.563,151.3246,151.4339,7111.0
2025-03-24 12:55:00,152.43,152.43,152.19,152.3,5141.0,151.414,151.414,151.1756,151.2849,5141.0
2025-03-24 13:00:00,152.22,152.34,152.1,152.1,17177.0,151.2054,151.3246,151.0862,151.0862,17177.0
2025-03-24 13:05:00,152.09,152.29,151.97,152.02,27482.0,151.0763,151.2749,150.9571,151.0067,27482.0
2025-03-24 13:10:00,151.99,152.09,151.83,151.9,24167.0,150.9769,151.0763,150.818,150.8875,24167.0
2025-03-24 13:15:00,151.83,152.16,151.82,151.96,24241.0,150.818,151.1458,150.8081,150.9471,24241.0
2025-03-24 13:20:00,151.88,152.06,151.75,151.96,13905.0,150.8677,151.0465,150.7385,150.9471,13905.0
2025-03-24 13:25:00,151.98,152.23,151.9,152.22,12087.0,150.967,151.2153,150.8875,151.2054,12087.0
2025-03-24 13:30:00,152.25,152.47,152.24,152.4,33696.0,151.2352,151.4537,151.2253,151.3842,33696.0
2025-03-24 13:35:00,152.24,152.47,152.14,152.44,17799.0,151.2253,151.4537,151.1259,151.4239,17799.0
2025-03-24 13:40:00,152.43,152.44,152.11,152.17,13695.0,151.414,151.4239,151.0961,151.1557,13695.0
2025-03-24 13:45:00,152.24,152.31,152.15,152.21,6163.0,151.2253,151.2948,151.1359,151.1955,6163.0
2025-03-24 13:50:00,152.35,152.43,152.11,152.22,5190.0,151.3345,151.414,151.0961,151.2054,5190.0
2025-03-24 13:55:00,152.22,152.28,152.01,152.27,12561.0,151.2054,151.265,150.9968,151.2551,12561.0
2025-03-24 14:00:00,152.26,152.29,151.46,151.62,20167.0,151.2451,151.2749,150.4505,150.6094,20167.0
2025-03-24 14:05:00,151.66,151.93,151.65,151.73,10148.0,150.6491,150.9173,150.6392,150.7187,10148.0
2025-03-24 14:10:00,151.77,151.82,151.65,151.66,4406.0,150.7584,150.8081,150.6392,150.6491,4406.0
2025-03-24 14:15:00,151.68,151.94,151.67,151.78,10266.0,150.669,150.9273,150.6591,150.7683,10266.0
2025-03-24 14:20:00,151.7,151.81,151.62,151.7,12557.0,150.6889,150.7981,150.6094,150.6889,12557.0
2025-03-24 14:25:00,151.59,151.79,151.47,151.71,9842.0,150.5796,150.7783,150.4604,150.6988,9842.0
2025-03-24 14:30:00,151.73,151.73,151.45,151.63,7471.0,150.7187,150.7187,150.4405,150.6193,7471.0
2025-03-24 14:35:00,151.49,152.3,151.49,152.1,44020.0,150.4803,151.2849,150.4803,151.0862,44020.0
2025-03-24 14:40:00,152.1,152.54,151.96,152.43,53160.0,151.0862,151.5233,150.9471,151.414,53160.0
2025-03-24 14:45:00,152.47,152.49,151.84,152.43,54043.0,151.4537,151.4736,150.8279,151.414,54043.0
2025-03-24 14:50:00,152.42,152.69,152.4,152.61,19310.0,151.4041,151.6723,151.3842,151.5928,19310.0
2025-03-24 14:55:00,152.64,152.72,152.51,152.66,20772.0,151.6226,151.7021,151.4935,151.6425,20772.0
2025-03-24 15:00:00,152.61,152.86,152.55,152.86,18519.0,151.5928,151.8411,151.5332,151.8411,18519.0
2025-03-24 15:05:00,152.88,153.05,152.85,152.85,54728.0,151.861,152.0299,151.8312,151.8312,54728.0
2025-03-24 15:10:00,152.84,152.89,152.7,152.75,22064.0,151.8213,151.8709,151.6822,151.7319,22064.0
2025-03-24 15:15:00,152.75,153.01,152.75,152.97,18340.0,151.7319,151.9901,151.7319,151.9504,18340.0
2025-03-24 15:20:00,152.96,153.05,152.82,153.05,15168.0,151.9405,152.0299,151.8014,152.0299,15168.0
2025-03-24 15:25:00,153.06,153.11,152.83,152.88,19061.0,152.0398,152.0895,151.8113,151.861,19061.0
2025-03-24 15:30:00,152.88,153.05,152.82,152.92,14594.0,151.861,152.0299,151.8014,151.9007,14594.0
2025-03-24 15:35:00,152.85,153.02,152.82,152.99,16658.0,151.8312,152.0001,151.8014,151.9703,16658.0
2025-03-24 15:40:00,152.98,153.21,152.9,153.11,29882.0,151.9603,152.1888,151.8809,152.0895,29882.0
2025-03-24 15:45:00,153.13,153.55,153.1,153.44,48705.0,152.1093,152.5265,152.0795,152.4173,48705.0
2025-03-24 15:50:00,153.45,153.78,153.13,153.71,85483.0,152.4272,152.755,152.1093,152.6855,85483.0
2025-03-24 15:55:00,153.76,153.81,152.83,152.94,112444.0,152.7351,152.7848,151.8113,151.9206,112444.0
2025-03-25 09:30:00,153.47,153.73,153.37,153.37,116590.0,152.9371,153.1962,152.8375,152.8375,116590.0
2025-03-25 09:35:00,153.33,153.34,152.85,153.23,58719.0,152.7976,152.8076,152.3193,152.698,58719.0
2025-03-25 09:40:00,153.14,153.4,152.64,153.07,53703.0,152.6083,152.8674,152.11,152.5385,53703.0
2025-03-25 09:45:00,153.01,153.14,152.61,152.63,26303.0,152.4787,152.6083,152.0801,152.1,26303.0
2025-03-25 09:50:00,152.59,153.07,152.44,153.04,37602.0,152.0602,152.5385,151.9107,152.5086,37602.0
2025-03-25 09:55:00,153.07,153.29,152.77,152.78,30488.0,152.5385,152.7577,152.2396,152.2495,30488.0
2025-03-25 10:00:00,153.03,153.08,152.4,152.71,35529.0,152.4987,152.5485,151.8708,152.1798,35529.0
2025-03-25 10:05:00,152.67,153.13,152.66,153.09,27119.0,152.1399,152.5983,152.1299,152.5584,27119.0
2025-03-25 10:10:00,153.01,153.46,152.95,153.18,19930.0,152.4787,152.9272,152.4189,152.6481,19930.0
2025-03-25 10:15:00,153.13,153.5,153.13,153.23,12675.0,152.5983,152.967,152.5983,152.698,12675.0
2025-03-25 10:20:00,153.22,153.64,153.22,153.56,21752.0,152.688,153.1065,152.688,153.0268,21752.0
2025-03-25 10:25:00,153.62,153.86,153.3,153.84,17665.0,153.0866,153.3258,152.7677,153.3058,17665.0
2025-03-25 10:30:00,153.84,153.91,153.55,153.76,50156.0,153.3058,153.3756,153.0168,153.2261,50156.0
2025-03-25 10:35:00,153.77,154.08,153.76,154.06,54203.0,153.2361,153.545,153.2261,153.5251,54203.0
2025-03-25 10:40:00,154.08,154.23,153.95,154.21,53340.0,153.545,153.6945,153.4155,153.6746,53340.0
2025-03-25 10:45:00,154.22,154.22,154.0,154.05,25796.0,153.6845,153.6845,153.4653,153.5151,25796.0
2025-03-25 10:50:00,154.04,154.34,153.97,154.05,48209.0,153.5051,153.8041,153.4354,153.5151,48209.0
2025-03-25 10:55:00,154.08,154.2,153.82,154.01,69403.0,153.545,153.6646,153.2859,153.4752,69403.0
2025-03-25 11:00:00,154.0,154.16,153.94,154.0,15947.0,153.4653,153.6247,153.4055,153.4653,15947.0
2025-03-25 11:05:00,154.02,154.17,153.98,154.07,16831.0,153.4852,153.6347,153.4454,153.535,16831.0
2025-03-25 11:10:00,154.11,154.16,153.89,153.99,24476.0,153.5749,153.6247,153.3557,153.4553,24476.0
2025-03-25 11:15:00,153.98,153.99,153.76,153.91,26091.0,153.4454,153.4553,153.2261,153.3756,26091.0
2025-03-25 11:20:00,153.87,153.95,153.7,153.95,10776.0,153.3357,153.4155,153.1663,153.4155,10776.0
2025-03-25 11:25:00,153.94,154.01,153.78,153.8,11072.0,153.4055,153.4752,153.246,153.266,11072.0
2025-03-25 11:30:00,153.8,153.84,153.55,153.64,22509.0,153.266,153.3058,153.0168,153.1065,22509.0
2025-03-25 11:35:00,153.68,153.68,153.48,153.59,13780.0,153.1464,153.1464,152.9471,153.0567,13780.0
2025-03-25 11:40:00,153.57,153.66,153.45,153.65,11962.0,153.0368,153.1265,152.9172,153.1165,11962.0
2025-03-25 11:45:00,153.66,153.69,153.35,153.37,22141.0,153.1265,153.1564,152.8175,152.8375,22141.0
2025-03-25 11:50:00,153.38,153.46,153.05,153.09,22212.0,152.8474,152.9272,152.5186,152.5584,22212.0
2025-03-25 11:55:00,153.06,153.17,152.88,153.04,25822.0,152.5285,152.6382,152.3492,152.5086,25822.0
2025-03-25 12:00:00,153.07,153.18,152.9,153.0,13206.0,152.5385,152.6481,152.3691,152.4688,13206.0
2025-03-25 12:05:00,152.95,153.11,152.84,153.1,16702.0,152.4189,152.5784,152.3093,152.5684,16702.0
2025-03-25 12:10:00,153.09,153.2,152.95,153.13,24842.0,152.5584,152.6681,152.4189,152.5983,24842.0
2025-03-25 12:15:00,153.12,153.12,152.73,152.82,17095.0,152.5883,152.5883,152.1997,152.2894,17095.0
2025-03-25 12:20:00,152.8,153.12,152.8,153.03,13686.0,152.2695,152.5883,152.2695,152.4987,13686.0
2025-03-25 12:25:00,153.05,153.1,152.8,152.81,11139.0,152.5186,152.5684,152.2695,152.2794,11139.0
2025-03-25 12:30:00,152.81,152.92,152.57,152.65,16455.0,152.2794,152.389,152.0402,152.12,16455.0
2025-03-25 12:35:00,152.65,152.77,152.65,152.71,7620.0,152.12,152.2396,152.12,152.1798,7620.0
2025-03-25 12:40:00,152.72,153.0,152.69,152.94,14584.0,152.1897,152.4688,152.1598,152.409,14584.0
2025-03-25 12:45:00,152.93,153.04,152.78,152.95,16114.0,152.399,152.5086,152.2495,152.4189,16114.0
2025-03-25 12:50:00,152.9,153.26,152.9,153.25,25813.0,152.3691,152.7279,152.3691,152.7179,25813.0
2025-03-25 12:55:00,153.24,153.27,153.03,153.13,8728.0,152.7079,152.7378,152.4987,152.5983,8728.0
2025-03-25 13:00:00,153.17,153.48,153.17,153.46,27374.0,152.6382,152.9471,152.6382,152.9272,27374.0
2025-03-25 13:05:00,153.44,153.65,153.38,153.61,46004.0,152.9072,153.1165,152.8474,153.0766,46004.0
2025-03-25 13:10:00,153.61,153.61,153.28,153.28,21597.0,153.0766,153.0766,152.7478,152.7478,21597.0
2025-03-25 13:15:00,153.29,153.3,152.95,153.0,32597.0,152.7577,152.7677,152.4189,152.4688,32597.0
2025-03-25 13:20:00,153.02,153.08,152.76,152.88,19171.0,152.4887,152.5485,152.2296,152.3492,19171.0
2025-03-25 13:25:00,152.8,152.81,152.43,152.54,30238.0,152.2695,152.2794,151.9007,152.0104,30238.0
2025-03-25 13:30:00,152.58,152.78,152.54,152.75,20986.0,152.0502,152.2495,152.0104,152.2196,20986.0
2025-03-25 13:35:00,152.75,152.87,152.66,152.67,11022.0,152.2196,152.3392,152.1299,152.1399,11022.0
2025-03-25 13:40:00,152.68,152.98,152.66,152.88,11811.0,152.1499,152.4488,152.1299,152.3492,11811.0
2025-03-25 13:45:00,152.83,152.9,152.6,152.61,9257.0,152.2993,152.3691,152.0701,152.0801,9257.0
2025-03-25 13:50:00,152.61,152.74,152.48,152.7,27357.0,152.0801,152.2097,151.9506,152.1698,27357.0
2025-03-25 13:55:00,152.7,152.8,152.51,152.54,10972.0,152.1698,152.2695,151.9805,152.0104,10972.0
2025-03-25 14:00:00,152.5,152.65,152.43,152.56,17454.0,151.9705,152.12,151.9007,152.0303,17454.0
2025-03-25 14:05:00,152.53,152.7,152.27,152.69,25455.0,152.0004,152.1698,151.7413,152.1598,25455.0
2025-03-25 14:10:00,152.73,152.94,152.72,152.94,16927.0,152.1997,152.409,152.1897,152.409,16927.0
2025-03-25 14:15:00,152.97,153.04,152.76,152.99,14362.0,152.4389,152.5086,152.2296,152.4588,14362.0
2025-03-25 14:20:00,153.11,153.18,152.96,152.96,15952.0,152.5784,152.6481,152.4289,152.4289,15952.0
2025-03-25 14:25:00,152.96,152.96,152.68,152.74,6583.0,152.4289,152.4289,152.1499,152.2097,6583.0
2025-03-25 14:30:00,152.84,152.85,152.53,152.79,11677.0,152.3093,152.3193,152.0004,152.2595,11677.0
2025-03-25 14:35:00,152.85,152.88,152.6,152.6,10151.0,152.3193,152.3492,152.0701,152.0701,10151.0
2025-03-25 14:40:00,152.58,152.68,152.36,152.52,17538.0,152.0502,152.1499,151.831,151.9904,17538.0
2025-03-25 14:45:00,152.5,152.58,152.36,152.36,10194.0,151.9705,152.0502,151.831,151.831,10194.0
2025-03-25 14:50:00,152.34,152.55,152.17,152.45,25606.0,151.811,152.0203,151.6416,151.9207,25606.0
2025-03-25 14:55:00,152.47,152.58,152.35,152.35,22065.0,151.9406,152.0502,151.821,151.821,22065.0
2025-03-25 15:00:00,152.45,152.71,152.38,152.69,12095.0,151.9207,152.1798,151.8509,152.1598,12095.0
2025-03-25 15:05:00,152.72,152.83,152.56,152.7,23389.0,152.1897,152.2993,152.0303,152.1698,23389.0
2025-03-25 15:10:00,152.83,152.91,152.42,152.5,13731.0,152.2993,152.3791,151.8908,151.9705,13731.0
2025-03-25 15:15:00,152.56,152.69,152.51,152.67,7061.0,152.0303,152.1598,151.9805,152.1399,7061.0
2025-03-25 15:20:00,152.67,152.76,152.62,152.72,3659.0,152.1399,152.2296,152.0901,152.1897,3659.0
2025-03-25 15:25:00,152.79,152.79,152.53,152.53,5788.0,152.2595,152.2595,152.0004,152.0004,5788.0
2025-03-25 15:30:00,152.53,152.93,152.53,152.85,13002.0,152.0004,152.399,152.0004,152.3193,13002.0
2025-03-25 15:35:00,152.78,153.11,152.35,152.74,56194.0,152.2495,152.5784,151.821,152.2097,56194.0
2025-03-25 15:40:00,152.88,153.14,152.85,153.07,19593.0,152.3492,152.6083,152.3193,152.5385,19593.0
2025-03-25 15:45:00,153.11,153.53,153.06,153.44,32154.0,152.5784,152.9969,152.5285,152.9072,32154.0
2025-03-25 15:50:00,153.43,153.66,153.0,153.47,42935.0,152.8973,153.1265,152.4688,152.9371,42935.0
2025-03-25 15:55:00,153.46,153.6,153.25,153.49,80253.0,152.9272,153.0667,152.7179,152.9571,80253.0
2025-03-26 09:30:00,153.34,153.62,152.95,153.15,98447.0,152.8076,153.0866,152.4189,152.6182,98447.0
2025-03-26 09:35:00,153.23,153.95,153.17,153.84,73313.0,152.698,153.4155,152.6382,153.3058,73313.0
2025-03-26 09:40:00,153.84,154.15,153.51,153.68,97142.0,153.3058,153.6148,152.977,153.1464,97142.0
2025-03-26 09:45:00,153.81,153.81,152.96,153.06,141996.0,153.2759,153.2759,152.4289,152.5285,141996.0
2025-03-26 09:50:00,153.02,153.12,152.41,152.64,40394.0,152.4887,152.5883,151.8808,152.11,40394.0
2025-03-26 09:55:00,152.67,152.67,151.84,152.1,120898.0,152.1399,152.1399,151.3128,151.5719,120898.0
2025-03-26 10:00:00,152.03,152.73,151.96,152.19,102147.0,151.5021,152.1997,151.4324,151.6616,102147.0
2025-03-26 10:05:00,152.16,152.5,151.83,152.05,36109.0,151.6317,151.9705,151.3028,151.5221,36109.0
2025-03-26 10:10:00,152.02,152.42,151.98,152.42,17675.0,151.4922,151.8908,151.4523,151.8908,17675.0
2025-03-26 10:15:00,152.37,152.54,151.88,151.89,17468.0,151.8409,152.0104,151.3526,151.3626,17468.0
2025-03-26 10:20:00,151.83,151.83,151.16,151.56,110871.0,151.3028,151.3028,150.6351,151.0338,110871.0
2025-03-26 10:25:00,151.54,151.9,151.42,151.87,20436.0,151.0138,151.3726,150.8942,151.3427,20436.0
2025-03-26 10:30:00,151.79,151.98,151.72,151.88,21749.0,151.263,151.4523,151.1932,151.3526,21749.0
2025-03-26 10:35:00,151.89,152.12,151.8,151.89,33017.0,151.3626,151.5918,151.2729,151.3626,33017.0
2025-03-26 10:40:00,151.86,152.0,151.8,151.94,8917.0,151.3327,151.4722,151.2729,151.4124,8917.0
2025-03-26 10:45:00,151.9,151.93,151.47,151.49,38622.0,151.3726,151.4025,150.9441,150.964,38622.0
2025-03-26 10:50:00,151.64,152.22,151.64,152.07,34823.0,151.1135,151.6915,151.1135,151.542,34823.0
2025-03-26 10:55:00,152.08,152.08,151.74,151.87,22654.0,151.552,151.552,151.2131,151.3427,22654.0
2025-03-26 11:00:00,151.97,152.23,151.84,152.14,14893.0,151.4423,151.7014,151.3128,151.6117,14893.0
2025-03-26 11:05:00,152.12,152.18,151.98,152.12,7639.0,151.5918,151.6516,151.4523,151.5918,7639.0
2025-03-26 11:10:00,152.13,152.23,151.9,151.99,18965.0,151.6018,151.7014,151.3726,151.4623,18965.0
2025-03-26 11:15:00,151.99,152.0,151.72,151.85,17421.0,151.4623,151.4722,151.1932,151.3227,17421.0
2025-03-26 11:20:00,151.76,151.77,151.45,151.45,10203.0,151.2331,151.243,150.9241,150.9241,10203.0
2025-03-26 11:25:00,151.45,151.45,150.74,151.08,43367.0,150.9241,150.9241,150.2166,150.5554,43367.0
2025-03-26 11:30:00,151.0,151.39,151.0,151.12,21199.0,150.4757,150.8643,150.4757,150.5953,21199.0
2025-03-26 11:35:00,151.16,151.27,151.12,151.19,10854.0,150.6351,150.7448,150.5953,150.665,10854.0
2025-03-26 11:40:00,151.25,151.37,150.78,150.84,23106.0,150.7248,150.8444,150.2565,150.3163,23106.0
2025-03-26 11:45:00,150.84,150.88,150.41,150.58,23497.0,150.3163,150.3561,149.8877,150.0572,23497.0
2025-03-26 11:50:00,150.58,150.61,149.75,150.09,126189.0,150.0572,150.0871,149.23,149.5689,126189.0
2025-03-26 11:55:00,150.04,150.2,149.23,149.7,92657.0,149.519,149.6785,148.7118,149.1802,92657.0
2025-03-26 12:00:00,149.65,149.78,149.31,149.5,49562.0,149.1304,149.2599,148.7916,148.9809,49562.0
2025-03-26 12:05:00,149.53,149.96,149.49,149.62,26194.0,149.0108,149.4393,148.9709,149.1005,26194.0
2025-03-26 12:10:00,149.66,149.9,149.53,149.72,17326.0,149.1404,149.3795,149.0108,149.2001,17326.0
2025-03-26 12:15:00,149.67,149.72,149.43,149.48,15291.0,149.1503,149.2001,148.9112,148.961,15291.0
2025-03-26 12:20:00,149.43,149.8,149.36,149.49,18620.0,148.9112,149.2799,148.8414,148.9709,18620.0
2025-03-26 12:25:00,149.62,150.03,149.61,150.0,19317.0,149.1005,149.5091,149.0905,149.4792,19317.0
2025-03-26 12:30:00,150.03,150.26,149.65,149.81,45324.0,149.5091,149.7383,149.1304,149.2898,45324.0
2025-03-26 12:35:00,149.93,150.09,149.6,149.69,28276.0,149.4094,149.5689,149.0806,149.1702,28276.0
2025-03-26 12:40:00,149.69,149.86,149.43,149.46,27719.0,149.1702,149.3397,148.9112,148.941,27719.0
2025-03-26 12:45:00,149.47,149.85,149.42,149.85,5213.0,148.951,149.3297,148.9012,149.3297,5213.0
2025-03-26 12:50:00,149.84,149.87,149.09,149.12,21889.0,149.3197,149.3496,148.5723,148.6022,21889.0
2025-03-26 12:55:00,149.1,149.14,148.6,148.71,40811.0,148.5823,148.6222,148.084,148.1937,40811.0
2025-03-26 13:00:00,148.69,149.14,148.69,148.83,23548.0,148.1737,148.6222,148.1737,148.3132,23548.0
2025-03-26 13:05:00,148.77,149.08,148.72,148.97,44899.0,148.2534,148.5624,148.2036,148.4527,44899.0
2025-03-26 13:10:00,148.96,149.32,148.93,149.09,20823.0,148.4428,148.8015,148.4129,148.5723,20823.0
2025-03-26 13:15:00,149.03,149.03,148.35,148.49,30399.0,148.5125,148.5125,147.8349,147.9744,30399.0
2025-03-26 13:20:00,148.55,148.71,148.32,148.61,17495.0,148.0342,148.1937,147.805,148.094,17495.0
2025-03-26 13:25:00,148.67,148.67,148.21,148.46,19934.0,148.1538,148.1538,147.6954,147.9445,19934.0
2025-03-26 13:30:00,148.26,148.38,147.72,147.84,88548.0,147.7452,147.8648,147.2071,147.3267,88548.0
2025-03-26 13:35:00,147.84,147.94,147.53,147.84,53781.0,147.3267,147.4263,147.0177,147.3267,53781.0
2025-03-26 13:40:00,147.92,148.62,147.89,148.08,36173.0,147.4064,148.104,147.3765,147.5658,36173.0
2025-03-26 13:45:00,148.0,148.22,147.72,147.81,15989.0,147.4861,147.7054,147.2071,147.2968,15989.0
2025-03-26 13:50:00,148.0,148.06,147.84,147.92,5563.0,147.4861,147.5459,147.3267,147.4064,5563.0
2025-03-26 13:55:00,147.85,147.94,147.6,147.6,11771.0,147.3366,147.4263,147.0875,147.0875,11771.0
2025-03-26 14:00:00,147.57,147.99,147.56,147.88,13137.0,147.0576,147.4762,147.0476,147.3665,13137.0
2025-03-26 14:05:00,147.87,148.08,147.63,148.05,18129.0,147.3566,147.5658,147.1174,147.5359,18129.0
2025-03-26 14:10:00,148.1,148.58,148.1,148.37,40089.0,147.5858,148.0641,147.5858,147.8548,40089.0
2025-03-26 14:15:00,148.36,148.59,148.26,148.48,10913.0,147.8449,148.0741,147.7452,147.9645,10913.0
2025-03-26 14:20:00,148.34,148.62,148.28,148.51,15497.0,147.8249,148.104,147.7651,147.9943,15497.0
2025-03-26 14:25:00,148.62,148.78,148.34,148.59,17537.0,148.104,148.2634,147.8249,148.0741,17537.0
2025-03-26 14:30:00,148.58,148.75,148.19,148.21,22451.0,148.0641,148.2335,147.6755,147.6954,22451.0
2025-03-26 14:35:00,148.22,148.29,148.07,148.19,5750.0,147.7054,147.7751,147.5559,147.6755,5750.0
2025-03-26 14:40:00,148.18,148.2,147.6,147.71,17274.0,147.6655,147.6854,147.0875,147.1971,17274.0
2025-03-26 14:45:00,147.76,147.86,146.96,147.21,50851.0,147.2469,147.3466,146.4497,146.6989,50851.0
2025-03-26 14:50:00,147.29,147.3,147.08,147.25,11279.0,146.7786,146.7885,146.5693,146.7387,11279.0
2025-03-26 14:55:00,147.14,147.26,146.95,147.12,18721.0,146.6291,146.7487,146.4398,146.6092,18721.0
2025-03-26 15:00:00,147.15,147.55,147.13,147.25,15567.0,146.6391,147.0377,146.6191,146.7387,15567.0
2025-03-26 15:05:00,147.2,147.28,146.96,147.04,15964.0,146.6889,146.7686,146.4497,146.5294,15964.0
2025-03-26 15:10:00,147.13,147.19,146.93,147.19,13646.0,146.6191,146.6789,146.4198,146.6789,13646.0
2025-03-26 15:15:00,147.11,147.79,147.1,147.69,32280.0,146.5992,147.2768,146.5892,147.1772,32280.0
2025-03-26 15:20:00,147.73,148.11,147.54,147.54,37781.0,147.2171,147.5957,147.0277,147.0277,37781.0
2025-03-26 15:25:00,147.52,147.75,147.28,147.31,38434.0,147.0078,147.237,146.7686,146.7985,38434.0
2025-03-26 15:30:00,147.35,147.57,147.23,147.57,16393.0,146.8384,147.0576,146.7188,147.0576,16393.0
2025-03-26 15:35:00,147.57,147.6,147.3,147.47,26988.0,147.0576,147.0875,146.7885,146.958,26988.0
2025-03-26 15:40:00,147.47,148.05,147.45,147.89,57248.0,146.958,147.5359,146.938,147.3765,57248.0
2025-03-26 15:45:00,147.96,148.28,147.64,148.28,66319.0,147.4463,147.7651,147.1274,147.7651,66319.0
2025-03-26 15:50:00,148.25,148.81,148.24,148.65,93233.0,147.7352,148.2933,147.7253,148.1339,93233.0
2025-03-26 15:55:00,148.55,148.59,148.13,148.17,61828.0,148.0342,148.0741,147.6157,147.6555,61828.0
2025-03-27 09:30:00,146.89,147.14,145.92,146.22,97939.0,146.38,146.6291,145.4133,145.7123,97939.0
2025-03-27 09:35:00,146.21,146.21,145.47,145.52,40877.0,145.7023,145.7023,144.9649,145.0147,40877.0
2025-03-27 09:40:00,145.44,145.71,145.15,145.66,62409.0,144.935,145.2041,144.646,145.1542,62409.0
2025-03-27 09:45:00,145.69,146.57,145.64,146.43,42861.0,145.1841,146.0611,145.1343,145.9216,42861.0
2025-03-27 09:50:00,146.47,147.49,146.32,147.36,78483.0,145.9614,146.9779,145.8119,146.8483,78483.0
2025-03-27 09:55:00,147.41,147.86,147.31,147.79,60833.0,146.8982,147.3466,146.7985,147.2768,60833.0
2025-03-27 10:00:00,147.7,148.25,147.64,147.98,107782.0,147.1872,147.7352,147.1274,147.4662,107782.0
2025-03-27 10:05:00,147.97,148.18,147.38,147.77,99039.0,147.4562,147.6655,146.8683,147.2569,99039.0
2025-03-27 10:10:00,147.73,148.34,147.19,148.17,28296.0,147.2171,147.8249,146.6789,147.6555,28296.0
2025-03-27 10:15:00,148.22,148.52,147.78,148.43,73541.0,147.7054,148.0043,147.2669,147.9146,73541.0
2025-03-27 10:20:00,148.4,148.41,147.72,148.01,19582.0,147.8847,147.8947,147.2071,147.4961,19582.0
2025-03-27 10:25:00,148.01,148.73,148.01,148.68,16783.0,147.4961,148.2136,147.4961,148.1638,16783.0
2025-03-27 10:30:00,148.74,148.91,148.48,148.87,64319.0,148.2235,148.393,147.9645,148.3531,64319.0
2025-03-27 10:35:00,148.9,149.49,148.8,149.24,118476.0,148.383,148.9709,148.2833,148.7218,118476.0
2025-03-27 10:40:00,149.29,149.56,149.11,149.37,109951.0,148.7716,149.0407,148.5923,148.8514,109951.0
2025-03-27 10:45:00,149.4,149.56,149.01,149.01,28489.0,148.8813,149.0407,148.4926,148.4926,28489.0
2025-03-27 10:50:00,149.13,149.64,148.87,149.64,23579.0,148.6122,149.1204,148.3531,149.1204,23579.0
2025-03-27 10:55:00,149.64,149.71,149.32,149.7,103550.0,149.1204,149.1902,148.8015,149.1802,103550.0
2025-03-27 11:00:00,149.77,149.79,149.4,149.63,47376.0,149.25,149.2699,148.8813,149.1105,47376.0
2025-03-27 11:05:00,149.65,149.72,149.18,149.23,33504.0,149.1304,149.2001,148.662,148.7118,33504.0
2025-03-27 11:10:00,149.22,149.7,149.16,149.63,65945.0,148.7019,149.1802,148.6421,149.1105,65945.0
2025-03-27 11:15:00,149.57,149.78,149.28,149.73,22785.0,149.0507,149.2599,148.7617,149.2101,22785.0
2025-03-27 11:20:00,149.67,149.7,149.22,149.44,32417.0,149.1503,149.1802,148.7019,148.9211,32417.0
2025-03-27 11:25:00,149.41,149.47,148.97,148.97,52734.0,148.8912,148.951,148.4527,148.4527,52734.0
2025-03-27 11:30:00,148.9,148.9,148.28,148.28,69380.0,148.383,148.383,147.7651,147.7651,69380.0
2025-03-27 11:35:00,148.38,148.51,147.86,148.08,38824.0,147.8648,147.9943,147.3466,147.5658,38824.0
2025-03-27 11:40:00,148.11,148.13,147.7,147.86,41539.0,147.5957,147.6157,147.1872,147.3466,41539.0
2025-03-27 11:45:00,147.89,147.9,147.44,147.48,29929.0,147.3765,147.3865,146.9281,146.9679,29929.0
2025-03-27 11:50:00,147.46,147.94,147.46,147.76,18565.0,146.948,147.4263,146.948,147.2469,18565.0
2025-03-27 11:55:00,147.73,147.73,147.44,147.52,6053.0,147.2171,147.2171,146.9281,147.0078,6053.0
2025-03-27 12:00:00,147.46,147.95,147.4,147.91,28571.0,146.948,147.4363,146.8882,147.3964,28571.0
2025-03-27 12:05:00,147.91,148.51,147.87,148.42,74004.0,147.3964,147.9943,147.3566,147.9047,74004.0
2025-03-27 12:10:00,148.41,148.41,148.0,148.25,9271.0,147.8947,147.8947,147.4861,147.7352,9271.0
2025-03-27 12:15:00,148.15,148.88,148.15,148.75,47524.0,147.6356,148.3631,147.6356,148.2335,47524.0
2025-03-27 12:20:00,148.78,149.03,148.49,148.53,55377.0,148.2634,148.5125,147.9744,148.0143,55377.0
2025-03-27 12:25:00,148.34,148.35,147.96,148.05,24387.0,147.8249,147.8349,147.4463,147.5359,24387.0
2025-03-27 12:30:00,148.1,148.55,148.07,148.1,26385.0,147.5858,148.0342,147.5559,147.5858,26385.0
2025-03-27 12:35:00,148.16,148.17,147.78,147.96,19722.0,147.6456,147.6555,147.2669,147.4463,19722.0
2025-03-27 12:40:00,147.97,148.28,147.97,148.0,13863.0,147.4562,147.7651,147.4562,147.4861,13863.0
2025-03-27 12:45:00,147.97,148.17,147.2,147.21,25776.0,147.4562,147.6555,146.6889,146.6989,25776.0
2025-03-27 12:50:00,147.22,147.22,146.79,147.04,46367.0,146.7088,146.7088,146.2803,146.5294,46367.0
2025-03-27 12:55:00,147.02,147.02,146.43,146.5,34298.0,146.5095,146.5095,145.9216,145.9913,34298.0
2025-03-27 13:00:00,146.65,146.93,146.26,146.84,20749.0,146.1408,146.4198,145.7522,146.3301,20749.0
2025-03-27 13:05:00,146.81,147.23,146.64,147.1,21050.0,146.3002,146.7188,146.1308,146.5892,21050.0
2025-03-27 13:10:00,147.07,147.58,146.99,147.58,21176.0,146.5593,147.0676,146.4796,147.0676,21176.0
2025-03-27 13:15:00,147.58,147.69,147.26,147.26,28494.0,147.0676,147.1772,146.7487,146.7487,28494.0
2025-03-27 13:20:00,147.25,147.45,147.03,147.3,87933.0,146.7387,146.938,146.5195,146.7885,87933.0
2025-03-27 13:25:00,147.13,147.18,146.51,146.52,45173.0,146.6191,146.669,146.0013,146.0113,45173.0
2025-03-27 13:30:00,146.5,147.08,146.5,146.83,8382.0,145.9913,146.5693,145.9913,146.3202,8382.0
2025-03-27 13:35:00,146.82,146.9,146.48,146.84,9890.0,146.3102,146.3899,145.9714,146.3301,9890.0
2025-03-27 13:40:00,146.76,146.87,146.5,146.5,4489.0,146.2504,146.36,145.9913,145.9913,4489.0
2025-03-27 13:45:00,146.63,147.13,146.63,146.89,15594.0,146.1209,146.6191,146.1209,146.38,15594.0
2025-03-27 13:50:00,147.18,147.31,146.33,146.41,24735.0,146.669,146.7985,145.8219,145.9016,24735.0
2025-03-27 13:55:00,146.37,146.55,146.33,146.46,4311.0,145.8618,146.0412,145.8219,145.9515,4311.0
2025-03-27 14:00:00,146.65,146.99,146.58,146.95,7085.0,146.1408,146.4796,146.071,146.4398,7085.0
2025-03-27 14:05:00,147.09,147.63,147.08,147.35,25442.0,146.5793,147.1174,146.5693,146.8384,25442.0
2025-03-27 14:10:00,147.38,147.94,147.32,147.89,14856.0,146.8683,147.4263,146.8085,147.3765,14856.0
2025-03-27 14:15:00,147.86,148.05,147.51,147.63,22733.0,147.3466,147.5359,146.9978,147.1174,22733.0
2025-03-27 14:20:00,147.7,147.94,147.66,147.66,16899.0,147.1872,147.4263,147.1473,147.1473,16899.0
2025-03-27 14:25:00,147.33,147.71,147.25,147.52,13447.0,146.8184,147.1971,146.7387,147.0078,13447.0
2025-03-27 14:30:00,147.48,147.69,147.16,147.26,7711.0,146.9679,147.1772,146.649,146.7487,7711.0
2025-03-27 14:35:00,147.65,147.96,147.63,147.86,8430.0,147.1373,147.4463,147.1174,147.3466,8430.0
2025-03-27 14:40:00,147.92,148.27,147.82,147.89,23552.0,147.4064,147.7552,147.3067,147.3765,23552.0
2025-03-27 14:45:00,147.96,148.23,147.95,148.18,8061.0,147.4463,147.7153,147.4363,147.6655,8061.0
2025-03-27 14:50:00,148.25,148.45,147.98,148.23,47856.0,147.7352,147.9346,147.4662,147.7153,47856.0
2025-03-27 14:55:00,148.1,148.11,147.05,147.05,56302.0,147.5858,147.5957,146.5394,146.5394,56302.0
2025-03-27 15:00:00,147.15,147.83,147.13,147.65,20768.0,146.6391,147.3167,146.6191,147.1373,20768.0
2025-03-27 15:05:00,147.5,147.86,147.27,147.78,14660.0,146.9879,147.3466,146.7587,147.2669,14660.0
2025-03-27 15:10:00,147.79,148.33,147.68,148.33,30371.0,147.2768,147.815,147.1672,147.815,30371.0
2025-03-27 15:15:00,148.3,148.58,148.21,148.57,22551.0,147.7851,148.0641,147.6954,148.0541,22551.0
2025-03-27 15:20:00,148.65,149.08,148.49,148.91,24866.0,148.1339,148.5624,147.9744,148.393,24866.0
2025-03-27 15:25:00,148.86,148.95,148.63,148.87,10192.0,148.3431,148.4328,148.1139,148.3531,10192.0
2025-03-27 15:30:00,148.6,148.6,148.18,148.54,33777.0,148.084,148.084,147.6655,148.0242,33777.0
2025-03-27 15:35:00,148.55,148.56,148.0,148.0,12709.0,148.0342,148.0442,147.4861,147.4861,12709.0
2025-03-27 15:40:00,148.06,148.34,147.82,148.1,16834.0,147.5459,147.8249,147.3067,147.5858,16834.0
2025-03-27 15:45:00,148.08,148.34,147.98,148.34,14555.0,147.5658,147.8249,147.4662,147.8249,14555.0
2025-03-27 15:50:00,148.23,148.23,146.83,147.35,64197.0,147.7153,147.7153,146.3202,146.8384,64197.0
2025-03-27 15:55:00,147.37,147.61,146.52,146.76,61762.0,146.8583,147.0975,146.0113,146.2504,61762.0
2025-03-28 09:30:00,145.44,145.63,144.58,145.1,90833.0,144.935,145.1243,144.078,144.5962,90833.0
2025-03-28 09:35:00,145.07,146.02,145.04,145.8,64015.0,144.5663,145.513,144.5364,145.2938,64015.0
2025-03-28 09:40:00,145.72,146.04,145.12,145.14,52596.0,145.214,145.5329,144.6161,144.636,52596.0
2025-03-28 09:45:00,145.08,145.33,144.9,145.16,38045.0,144.5763,144.8254,144.3969,144.656,38045.0
2025-03-28 09:50:00,145.1,145.36,144.36,144.6,46425.0,144.5962,144.8553,143.8588,144.0979,46425.0
2025-03-28 09:55:00,144.5,144.56,144.1,144.27,34725.0,143.9983,144.0581,143.5997,143.7691,34725.0
2025-03-28 10:00:00,144.11,144.51,143.44,144.05,76877.0,143.6096,144.0082,142.9419,143.5498,76877.0
2025-03-28 10:05:00,143.95,143.96,142.74,143.0,48883.0,143.4502,143.4601,142.2444,142.5035,48883.0
2025-03-28 10:10:00,142.91,143.07,142.07,142.23,71311.0,142.4138,142.5732,141.5767,141.7362,71311.0
2025-03-28 10:15:00,142.21,142.32,141.69,141.76,77079.0,141.7162,141.8258,141.198,141.2678,77079.0
2025-03-28 10:20:00,141.79,141.92,141.41,141.68,25058.0,141.2977,141.4272,140.919,141.1881,25058.0
2025-03-28 10:25:00,141.58,141.65,140.78,140.84,54503.0,141.0884,141.1582,140.2912,140.351,54503.0
2025-03-28 10:30:00,140.87,141.28,140.25,140.48,97098.0,140.3809,140.7894,139.763,139.9922,97098.0
2025-03-28 10:35:00,140.42,140.76,139.87,140.76,88585.0,139.9324,140.2713,139.3843,140.2713,88585.0
2025-03-28 10:40:00,140.69,141.0,140.41,140.8,75133.0,140.2015,140.5104,139.9225,140.3111,75133.0
2025-03-28 10:45:00,140.78,140.89,140.1,140.19,57731.0,140.2912,140.4008,139.6135,139.7032,57731.0
2025-03-28 10:50:00,140.28,140.71,140.11,140.56,35882.0,139.7929,140.2214,139.6235,140.0719,35882.0
2025-03-28 10:55:00,140.46,140.49,139.84,140.32,51567.0,139.9723,140.0022,139.3544,139.8328,51567.0
2025-03-28 11:00:00,140.25,140.25,139.46,139.56,86482.0,139.763,139.763,138.9758,139.0754,86482.0
2025-03-28 11:05:00,139.58,140.02,139.56,139.81,78154.0,139.0954,139.5338,139.0754,139.3246,78154.0
2025-03-28 11:10:00,139.88,140.7,139.76,140.41,62116.0,139.3943,140.2115,139.2747,139.9225,62116.0
2025-03-28 11:15:00,140.34,140.58,139.96,140.04,48729.0,139.8527,140.0919,139.474,139.5538,48729.0
2025-03-28 11:20:00,140.05,140.33,139.69,139.75,40983.0,139.5637,139.8427,139.205,139.2648,40983.0
2025-03-28 11:25:00,139.8,140.43,139.8,140.4,39485.0,139.3146,139.9424,139.3146,139.9125,39485.0
2025-03-28 11:30:00,140.31,140.87,140.19,140.85,60717.0,139.8228,140.3809,139.7032,140.3609,60717.0
2025-03-28 11:35:00,140.8,141.02,140.73,140.92,69462.0,140.3111,140.5304,140.2414,140.4307,69462.0
2025-03-28 11:40:00,140.87,140.97,140.14,140.43,46821.0,140.3809,140.4805,139.6534,139.9424,46821.0
2025-03-28 11:45:00,140.49,140.63,140.23,140.62,18914.0,140.0022,140.1417,139.7431,140.1317,18914.0
2025-03-28 11:50:00,140.56,140.59,139.9,139.93,54389.0,140.0719,140.1018,139.4142,139.4441,54389.0
2025-03-28 11:55:00,139.93,140.09,139.57,139.57,88576.0,139.4441,139.6036,139.0854,139.0854,88576.0
2025-03-28 12:00:00,139.57,139.98,139.57,139.93,21670.0,139.0854,139.494,139.0854,139.4441,21670.0
2025-03-28 12:05:00,139.91,140.26,139.81,139.81,22613.0,139.4242,139.773,139.3246,139.3246,22613.0
2025-03-28 12:10:00,139.85,140.13,139.69,139.69,37526.0,139.3644,139.6434,139.205,139.205,37526.0
2025-03-28 12:15:00,139.7,139.72,138.82,138.86,77862.0,139.2149,139.2349,138.338,138.3779,77862.0
2025-03-28 12:20:00,138.91,139.02,138.65,138.74,37870.0,138.4277,138.5373,138.1686,138.2583,37870.0
2025-03-28 12:25:00,138.7,138.91,138.57,138.78,21263.0,138.2184,138.4277,138.0889,138.2981,21263.0
2025-03-28 12:30:00,138.72,139.08,138.72,139.0,28146.0,138.2383,138.5971,138.2383,138.5174,28146.0
2025-03-28 12:35:00,138.96,139.21,138.82,138.9,37329.0,138.4775,138.7266,138.338,138.4177,37329.0
2025-03-28 12:40:00,138.92,139.18,138.72,138.72,12457.0,138.4376,138.6967,138.2383,138.2383,12457.0
2025-03-28 12:45:00,138.75,139.24,138.74,139.03,26658.0,138.2682,138.7565,138.2583,138.5473,26658.0
2025-03-28 12:50:00,139.06,139.27,138.96,139.16,15784.0,138.5772,138.7864,138.4775,138.6768,15784.0
2025-03-28 12:55:00,139.15,139.16,138.42,138.5,33163.0,138.6668,138.6768,137.9394,138.0191,33163.0
2025-03-28 13:00:00,138.49,138.49,138.19,138.28,30947.0,138.0091,138.0091,137.7102,137.7999,30947.0
2025-03-28 13:05:00,138.26,138.26,137.87,137.89,30690.0,137.7799,137.7799,137.3913,137.4112,30690.0
2025-03-28 13:10:00,137.89,138.07,137.8,137.93,27050.0,137.4112,137.5906,137.3215,137.4511,27050.0
2025-03-28 13:15:00,137.9,138.51,137.72,138.17,72891.0,137.4212,138.0291,137.2418,137.6902,72891.0
2025-03-28 13:20:00,138.19,138.28,137.95,137.95,32475.0,137.7102,137.7999,137.471,137.471,32475.0
2025-03-28 13:25:00,137.92,137.92,137.5,137.6,45859.0,137.4411,137.4411,137.0226,137.1222,45859.0
2025-03-28 13:30:00,137.62,137.92,137.55,137.72,31641.0,137.1422,137.4411,137.0724,137.2418,31641.0
2025-03-28 13:35:00,137.75,137.9,137.48,137.88,28252.0,137.2717,137.4212,137.0026,137.4013,28252.0
2025-03-28 13:40:00,137.99,138.13,137.81,137.89,34112.0,137.5109,137.6504,137.3315,137.4112,34112.0
2025-03-28 13:45:00,137.89,138.23,137.73,137.8,34223.0,137.4112,137.75,137.2518,137.3215,34223.0
2025-03-28 13:50:00,137.81,137.89,137.69,137.75,24002.0,137.3315,137.4112,137.2119,137.2717,24002.0
2025-03-28 13:55:00,137.79,138.4,137.77,138.4,29912.0,137.3116,137.9194,137.2916,137.9194,29912.0
2025-03-28 14:00:00,138.36,138.61,138.15,138.26,57159.0,137.8796,138.1287,137.6703,137.7799,57159.0
2025-03-28 14:05:00,138.23,138.55,138.04,138.54,30142.0,137.75,138.0689,137.5607,138.059,30142.0
2025-03-28 14:10:00,138.58,138.84,138.27,138.29,56894.0,138.0988,138.3579,137.7899,137.8098,56894.0
2025-03-28 14:15:00,138.33,138.57,138.1,138.4,25157.0,137.8497,138.0889,137.6205,137.9194,25157.0
2025-03-28 14:20:00,138.47,138.5,137.95,137.95,25648.0,137.9892,138.0191,137.471,137.471,25648.0
2025-03-28 14:25:00,137.94,138.16,137.8,138.07,27836.0,137.461,137.6803,137.3215,137.5906,27836.0
2025-03-28 14:30:00,137.98,138.3,137.93,138.21,14248.0,137.5009,137.8198,137.4511,137.7301,14248.0
2025-03-28 14:35:00,138.31,138.31,137.74,137.74,15594.0,137.8298,137.8298,137.2617,137.2617,15594.0
2025-03-28 14:40:00,137.79,137.87,137.7,137.81,9523.0,137.3116,137.3913,137.2219,137.3315,9523.0
2025-03-28 14:45:00,137.9,137.9,137.55,137.75,26988.0,137.4212,137.4212,137.0724,137.2717,26988.0
2025-03-28 14:50:00,137.74,137.96,137.64,137.96,28246.0,137.2617,137.481,137.1621,137.481,28246.0
2025-03-28 14:55:00,137.92,138.27,137.91,138.18,18823.0,137.4411,137.7899,137.4312,137.7002,18823.0
2025-03-28 15:00:00,138.21,138.38,138.06,138.25,23210.0,137.7301,137.8995,137.5806,137.77,23210.0
2025-03-28 15:05:00,138.24,138.61,138.24,138.46,22056.0,137.76,138.1287,137.76,137.9792,22056.0
2025-03-28 15:10:00,138.5,138.5,138.04,138.27,24858.0,138.0191,138.0191,137.5607,137.7899,24858.0
2025-03-28 15:15:00,138.3,138.35,137.88,138.3,34977.0,137.8198,137.8696,137.4013,137.8198,34977.0
2025-03-28 15:20:00,138.29,138.39,137.91,138.11,15076.0,137.8098,137.9095,137.4312,137.6305,15076.0
2025-03-28 15:25:00,138.1,138.12,137.83,137.86,23273.0,137.6205,137.6404,137.3514,137.3813,23273.0
2025-03-28 15:30:00,137.94,137.94,137.39,137.43,57104.0,137.461,137.461,136.913,136.9528,57104.0
2025-03-28 15:35:00,137.45,137.8,137.36,137.67,55549.0,136.9727,137.3215,136.8831,137.192,55549.0
2025-03-28 15:40:00,137.7,137.82,137.39,137.62,35136.0,137.2219,137.3415,136.913,137.1422,35136.0
2025-03-28 15:45:00,137.64,138.08,137.47,138.08,70630.0,137.1621,137.6006,136.9927,137.6006,70630.0
2025-03-28 15:50:00,138.1,138.36,137.61,138.28,98609.0,137.6205,137.8796,137.1322,137.7999,98609.0
2025-03-28 15:55:00,138.29,138.42,137.68,137.93,113190.0,137.8098,137.9394,137.2019,137.4511,113190.0
2025-03-31 09:30:00,133.41,134.0,132.3,132.51,184973.0,132.9468,133.5347,131.8406,132.0499,184973.0
2025-03-31 09:35:00,132.56,133.3,132.5,132.8,107647.0,132.0997,132.8372,132.0399,132.3389,107647.0
2025-03-31 09:40:00,132.88,132.88,131.61,131.62,166717.0,132.4186,132.4186,131.153,131.163,166717.0
2025-03-31 09:45:00,131.6,131.95,131.24,131.87,63226.0,131.1431,131.4918,130.7843,131.4121,63226.0
2025-03-31 09:50:00,131.67,133.11,131.56,133.0,117101.0,131.2128,132.6478,131.1032,132.5382,117101.0
2025-03-31 09:55:00,132.96,133.93,132.96,133.42,101355.0,132.4983,133.465,132.4983,132.9567,101355.0
2025-03-31 10:00:00,133.26,134.44,133.26,133.89,113874.0,132.7973,133.9732,132.7973,133.4251,113874.0
2025-03-31 10:05:00,133.95,134.71,133.8,134.59,44181.0,133.4849,134.2423,133.3354,134.1227,44181.0
2025-03-31 10:10:00,134.56,134.61,133.84,134.2,146620.0,134.0928,134.1426,133.3753,133.734,146620.0
2025-03-31 10:15:00,134.2,134.38,133.34,133.39,95303.0,133.734,133.9134,132.877,132.9268,95303.0
2025-03-31 10:20:00,133.45,133.66,133.2,133.4,80785.0,132.9866,133.1959,132.7375,132.9368,80785.0
2025-03-31 10:25:00,133.28,133.51,133.14,133.21,42206.0,132.8172,133.0464,132.6777,132.7475,42206.0
2025-03-31 10:30:00,133.21,134.9,133.21,134.88,90378.0,132.7475,134.4316,132.7475,134.4117,90378.0
2025-03-31 10:35:00,134.88,134.97,134.09,134.58,74135.0,134.4117,134.5014,133.6244,134.1127,74135.0
2025-03-31 10:40:00,134.53,134.85,133.97,134.19,37687.0,134.0629,134.3818,133.5048,133.7241,37687.0
2025-03-31 10:45:00,134.27,135.02,134.16,134.76,49939.0,133.8038,134.5512,133.6942,134.2921,49939.0
2025-03-31 10:50:00,134.88,134.88,134.05,134.69,34288.0,134.4117,134.4117,133.5846,134.2223,34288.0
2025-03-31 10:55:00,134.68,134.81,134.41,134.62,22308.0,134.2124,134.3419,133.9433,134.1526,22308.0
2025-03-31 11:00:00,134.87,135.25,134.77,135.09,61759.0,134.4017,134.7804,134.3021,134.6209,61759.0
2025-03-31 11:05:00,135.09,135.47,134.74,134.83,68321.0,134.6209,134.9996,134.2722,134.3618,68321.0
2025-03-31 11:10:00,134.86,135.26,134.56,134.71,65402.0,134.3917,134.7904,134.0928,134.2423,65402.0
2025-03-31 11:15:00,134.64,135.3,134.48,135.17,33459.0,134.1725,134.8302,134.0131,134.7007,33459.0
2025-03-31 11:20:00,135.18,136.0,135.17,135.95,50551.0,134.7106,135.5278,134.7007,135.478,50551.0
2025-03-31 11:25:00,135.91,136.11,135.41,135.42,81162.0,135.4381,135.6374,134.9398,134.9498,81162.0
2025-03-31 11:30:00,135.4,135.69,135.15,135.65,58594.0,134.9299,135.2189,134.6807,135.179,58594.0
2025-03-31 11:35:00,135.54,136.25,135.54,136.08,42746.0,135.0694,135.7769,135.0694,135.6075,42746.0
2025-03-31 11:40:00,136.15,136.39,135.87,135.99,43432.0,135.6773,135.9164,135.3982,135.5178,43432.0
2025-03-31 11:45:00,136.07,136.44,136.04,136.44,40691.0,135.5975,135.9663,135.5676,135.9663,40691.0
2025-03-31 11:50:00,136.41,136.59,136.25,136.49,32662.0,135.9364,136.1157,135.7769,136.0161,32662.0
2025-03-31 11:55:00,136.5,136.5,135.88,135.9,36579.0,136.026,136.026,135.4082,135.4281,36579.0
2025-03-31 12:00:00,136.02,136.39,135.97,136.19,34720.0,135.5477,135.9164,135.4979,135.7171,34720.0
2025-03-31 12:05:00,136.21,136.24,135.45,135.49,41161.0,135.7371,135.7669,134.9797,135.0196,41161.0
2025-03-31 12:10:00,135.53,135.54,134.97,135.41,29235.0,135.0594,135.0694,134.5014,134.9398,29235.0
2025-03-31 12:15:00,135.37,136.07,135.26,136.02,22610.0,134.9,135.5975,134.7904,135.5477,22610.0
2025-03-31 12:20:00,136.0,136.01,135.66,135.88,15935.0,135.5278,135.5377,135.189,135.4082,15935.0
2025-03-31 12:25:00,135.98,136.96,135.97,136.96,25384.0,135.5079,136.4844,135.4979,136.4844,25384.0
2025-03-31 12:30:00,136.88,136.88,136.34,136.73,38977.0,136.4047,136.4047,135.8666,136.2552,38977.0
2025-03-31 12:35:00,136.79,136.8,136.47,136.76,25073.0,136.315,136.325,135.9962,136.2851,25073.0
2025-03-31 12:40:00,136.73,136.84,136.4,136.47,20327.0,136.2552,136.3649,135.9264,135.9962,20327.0
2025-03-31 12:45:00,136.43,136.65,136.35,136.52,9143.0,135.9563,136.1755,135.8766,136.046,9143.0
2025-03-31 12:50:00,136.47,136.87,136.45,136.81,22734.0,135.9962,136.3948,135.9762,136.335,22734.0
2025-03-31 12:55:00,136.78,136.78,135.88,135.98,20263.0,136.3051,136.3051,135.4082,135.5079,20263.0
2025-03-31 13:00:00,136.03,136.5,135.8,136.42,33666.0,135.5577,136.026,135.3285,135.9463,33666.0
2025-03-31 13:05:00,136.39,137.17,136.31,137.17,32965.0,135.9164,136.6937,135.8367,136.6937,32965.0
2025-03-31 13:10:00,137.18,137.37,137.0,137.24,25709.0,136.7037,136.893,136.5243,136.7635,25709.0
2025-03-31 13:15:00,137.17,137.17,136.18,136.23,32389.0,136.6937,136.6937,135.7072,135.757,32389.0
2025-03-31 13:20:00,136.14,136.21,135.67,136.06,55364.0,135.6673,135.7371,135.1989,135.5876,55364.0
2025-03-31 13:25:00,136.11,136.29,135.77,136.29,8625.0,135.6374,135.8168,135.2986,135.8168,8625.0
2025-03-31 13:30:00,136.21,136.29,136.0,136.28,10996.0,135.7371,135.8168,135.5278,135.8068,10996.0
2025-03-31 13:35:00,136.34,136.7,136.03,136.57,14524.0,135.8666,136.2254,135.5577,136.0958,14524.0
2025-03-31 13:40:00,136.48,136.53,135.77,135.77,18157.0,136.0061,136.0559,135.2986,135.2986,18157.0
2025-03-31 13:45:00,135.8,135.91,135.63,135.9,27394.0,135.3285,135.4381,135.1591,135.4281,27394.0
2025-03-31 13:50:00,135.9,136.6,135.73,136.52,17146.0,135.4281,136.1257,135.2587,136.046,17146.0
2025-03-31 13:55:00,136.53,136.53,135.89,135.89,14365.0,136.0559,136.0559,135.4182,135.4182,14365.0
2025-03-31 14:00:00,135.83,137.04,135.78,136.94,31528.0,135.3584,136.5642,135.3085,136.4645,31528.0
2025-03-31 14:05:00,136.98,138.18,136.94,138.18,49974.0,136.5044,137.7002,136.4645,137.7002,49974.0
2025-03-31 14:10:00,138.16,138.7,138.09,138.09,94789.0,137.6803,138.2184,137.6105,137.6105,94789.0
2025-03-31 14:15:00,138.13,138.62,137.86,138.58,35773.0,137.6504,138.1387,137.3813,138.0988,35773.0
2025-03-31 14:20:00,138.69,138.7,138.2,138.37,26138.0,138.2084,138.2184,137.7201,137.8896,26138.0
2025-03-31 14:25:00,138.3,138.73,138.2,138.72,19730.0,137.8198,138.2483,137.7201,138.2383,19730.0
2025-03-31 14:30:00,138.7,139.13,138.57,138.91,56480.0,138.2184,138.6469,138.0889,138.4277,56480.0
2025-03-31 14:35:00,139.02,139.28,138.96,139.09,36953.0,138.5373,138.7964,138.4775,138.6071,36953.0
2025-03-31 14:40:00,139.0,139.46,138.98,139.02,34901.0,138.5174,138.9758,138.4974,138.5373,34901.0
2025-03-31 14:45:00,139.04,139.1,138.24,138.75,61066.0,138.5572,138.617,137.76,138.2682,61066.0
2025-03-31 14:50:00,138.77,139.4,138.76,139.16,22456.0,138.2882,138.916,138.2782,138.6768,22456.0
2025-03-31 14:55:00,139.05,139.1,138.34,138.35,20105.0,138.5672,138.617,137.8597,137.8696,20105.0
2025-03-31 15:00:00,138.37,139.12,138.36,139.09,27113.0,137.8896,138.6369,137.8796,138.6071,27113.0
2025-03-31 15:05:00,139.15,139.49,139.06,139.36,31834.0,138.6668,139.0057,138.5772,138.8761,31834.0
2025-03-31 15:10:00,139.31,140.17,139.26,139.84,62463.0,138.8263,139.6833,138.7765,139.3544,62463.0
2025-03-31 15:15:00,139.85,140.07,139.56,139.76,46321.0,139.3644,139.5837,139.0754,139.2747,46321.0
2025-03-31 15:20:00,139.83,140.37,139.8,140.05,54059.0,139.3445,139.8826,139.3146,139.5637,54059.0
2025-03-31 15:25:00,139.98,140.03,138.96,139.02,78837.0,139.494,139.5438,138.4775,138.5373,78837.0
2025-03-31 15:30:00,139.05,140.17,138.85,140.17,57641.0,138.5672,139.6833,138.3679,139.6833,57641.0
2025-03-31 15:35:00,140.11,140.3,139.64,139.99,43062.0,139.6235,139.8129,139.1551,139.5039,43062.0
2025-03-31 15:40:00,140.04,141.48,140.03,140.54,161986.0,139.5538,140.9888,139.5438,140.052,161986.0
2025-03-31 15:45:00,140.44,140.78,140.0,140.23,96712.0,139.9524,140.2912,139.5139,139.7431,96712.0
2025-03-31 15:50:00,140.25,140.89,139.39,140.54,212249.0,139.763,140.4008,138.906,140.052,212249.0
2025-03-31 15:55:00,140.49,140.94,139.74,140.44,182077.0,140.0022,140.4506,139.2548,139.9524,182077.0
2025-04-01 09:30:00,139.04,139.2,138.21,138.61,99391.0,138.5572,138.7167,137.7301,138.1287,99391.0
2025-04-01 09:35:00,138.67,139.0,138.07,138.78,46733.0,138.1885,138.5174,137.5906,138.2981,46733.0
2025-04-01 09:40:00,138.8,139.16,137.92,138.6,50109.0,138.3181,138.6768,137.4411,138.1188,50109.0
2025-04-01 09:45:00,138.54,139.87,138.5,139.72,39084.0,138.059,139.3843,138.0191,139.2349,39084.0
2025-04-01 09:50:00,139.84,139.85,139.33,139.5,51372.0,139.3544,139.3644,138.8462,139.0156,51372.0
2025-04-01 09:55:00,139.48,139.48,138.73,139.0,21710.0,138.9957,138.9957,138.2483,138.5174,21710.0
2025-04-01 10:00:00,138.63,139.08,138.0,138.09,74285.0,138.1487,138.5971,137.5208,137.6105,74285.0
2025-04-01 10:05:00,138.1,138.61,137.24,137.54,65663.0,137.6205,138.1287,136.7635,137.0624,65663.0
2025-04-01 10:10:00,137.6,137.66,136.61,136.68,45978.0,137.1222,137.182,136.1357,136.2054,45978.0
2025-04-01 10:15:00,136.6,137.13,136.57,136.61,45573.0,136.1257,136.6539,136.0958,136.1357,45573.0
2025-04-01 10:20:00,136.68,137.49,136.19,137.36,69079.0,136.2054,137.0126,135.7171,136.8831,69079.0
2025-04-01 10:25:00,137.32,137.78,136.92,137.27,46523.0,136.8432,137.3016,136.4446,136.7934,46523.0
2025-04-01 10:30:00,137.24,137.88,137.24,137.7,30057.0,136.7635,137.4013,136.7635,137.2219,30057.0
2025-04-01 10:35:00,137.78,139.21,137.65,138.81,48056.0,137.3016,138.7266,137.1721,138.328,48056.0
2025-04-01 10:40:00,138.65,139.93,138.61,139.41,62227.0,138.1686,139.4441,138.1287,138.9259,62227.0
2025-04-01 10:45:00,139.44,139.59,139.05,139.55,30087.0,138.9558,139.1053,138.5672,139.0655,30087.0
2025-04-01 10:50:00,139.53,140.38,139.53,140.38,98983.0,139.0455,139.8926,139.0455,139.8926,98983.0
2025-04-01 10:55:00,140.38,140.78,140.06,140.72,71588.0,139.8926,140.2912,139.5737,140.2314,71588.0
2025-04-01 11:00:00,140.7,141.09,140.52,140.86,48261.0,140.2115,140.6001,140.0321,140.3709,48261.0
2025-04-01 11:05:00,140.9,141.45,140.89,141.35,50489.0,140.4108,140.9589,140.4008,140.8592,50489.0
2025-04-01 11:10:00,141.33,142.01,141.1,142.01,61436.0,140.8393,141.5169,140.6101,141.5169,61436.0
2025-04-01 11:15:00,141.92,142.34,141.84,141.88,78062.0,141.4272,141.8458,141.3475,141.3874,78062.0
2025-04-01 11:20:00,141.81,142.25,141.41,142.2,81695.0,141.3176,141.7561,140.919,141.7063,81695.0
2025-04-01 11:25:00,142.28,142.32,141.5,141.53,48663.0,141.786,141.8258,141.0087,141.0386,48663.0
2025-04-01 11:30:00,141.59,141.7,141.18,141.65,36356.0,141.0984,141.208,140.6898,141.1582,36356.0
2025-04-01 11:35:00,141.63,141.63,141.15,141.59,24951.0,141.1382,141.1382,140.6599,141.0984,24951.0
2025-04-01 11:40:00,141.57,141.89,141.13,141.8,22468.0,141.0784,141.3973,140.64,141.3076,22468.0
2025-04-01 11:45:00,141.8,142.22,141.73,142.15,52676.0,141.3076,141.7262,141.2379,141.6564,52676.0
2025-04-01 11:50:00,142.19,142.25,141.54,141.69,33006.0,141.6963,141.7561,141.0485,141.198,33006.0
2025-04-01 11:55:00,141.73,142.09,141.52,142.08,14174.0,141.2379,141.5966,141.0286,141.5867,14174.0
2025-04-01 12:00:00,142.06,142.66,141.85,142.47,52395.0,141.5667,142.1647,141.3575,141.9753,52395.0
2025-04-01 12:05:00,142.46,142.7,142.25,142.61,20738.0,141.9654,142.2045,141.7561,142.1148,20738.0
2025-04-01 12:10:00,142.59,142.77,142.35,142.61,46223.0,142.0949,142.2743,141.8557,142.1148,46223.0
2025-04-01 12:15:00,142.61,143.07,142.44,142.9,39555.0,142.1148,142.5732,141.9454,142.4038,39555.0
2025-04-01 12:20:00,142.84,143.16,142.34,142.59,55244.0,142.344,142.6629,141.8458,142.0949,55244.0
2025-04-01 12:25:00,142.6,142.61,141.42,141.49,48901.0,142.1049,142.1148,140.929,140.9987,48901.0
2025-04-01 12:30:00,141.47,141.7,140.98,141.18,114145.0,140.9788,141.208,140.4905,140.6898,114145.0
2025-04-01 12:35:00,141.18,141.24,140.6,140.76,62363.0,140.6898,140.7496,140.1118,140.2713,62363.0
2025-04-01 12:40:00,140.77,140.99,140.46,140.61,30042.0,140.2812,140.5005,139.9723,140.1218,30042.0
2025-04-01 12:45:00,140.49,141.1,140.49,141.1,21751.0,140.0022,140.6101,140.0022,140.6101,21751.0
2025-04-01 12:50:00,141.07,141.96,140.98,141.66,67270.0,140.5802,141.4671,140.4905,141.1681,67270.0
2025-04-01 12:55:00,141.7,141.85,141.44,141.47,14928.0,141.208,141.3575,140.9489,140.9788,14928.0
2025-04-01 13:00:00,141.54,141.77,141.46,141.55,12390.0,141.0485,141.2777,140.9688,141.0585,12390.0
2025-04-01 13:05:00,141.53,141.53,140.94,141.21,8610.0,141.0386,141.0386,140.4506,140.7197,8610.0
2025-04-01 13:10:00,141.14,141.53,140.95,141.51,16616.0,140.6499,141.0386,140.4606,141.0187,16616.0
2025-04-01 13:15:00,141.5,141.55,140.74,140.74,19799.0,141.0087,141.0585,140.2513,140.2513,19799.0
2025-04-01 13:20:00,140.8,140.96,140.67,140.67,30204.0,140.3111,140.4706,140.1816,140.1816,30204.0
2025-04-01 13:25:00,140.78,140.78,140.34,140.47,9107.0,140.2912,140.2912,139.8527,139.9823,9107.0
2025-04-01 13:30:00,140.61,140.83,140.26,140.31,11542.0,140.1218,140.341,139.773,139.8228,11542.0
2025-04-01 13:35:00,140.27,140.8,140.27,140.65,17252.0,139.783,140.3111,139.783,140.1616,17252.0
2025-04-01 13:40:00,140.85,141.18,140.41,140.43,11182.0,140.3609,140.6898,139.9225,139.9424,11182.0
2025-04-01 13:45:00,140.55,140.92,140.54,140.74,9032.0,140.062,140.4307,140.052,140.2513,9032.0
2025-04-01 13:50:00,140.88,141.15,140.61,140.63,21940.0,140.3908,140.6599,140.1218,140.1417,21940.0
2025-04-01 13:55:00,140.61,140.61,140.15,140.18,11953.0,140.1218,140.1218,139.6634,139.6933,11953.0
2025-04-01 14:00:00,140.25,140.26,139.1,139.32,58279.0,139.763,139.773,138.617,138.8363,58279.0
2025-04-01 14:05:00,139.38,139.47,138.92,138.94,38380.0,138.896,138.9857,138.4376,138.4576,38380.0
2025-04-01 14:10:00,139.03,139.3,138.8,139.25,27880.0,138.5473,138.8163,138.3181,138.7665,27880.0
2025-04-01 14:15:00,139.19,139.25,138.61,138.77,22123.0,138.7067,138.7665,138.1287,138.2882,22123.0
2025-04-01 14:20:00,138.82,138.82,138.28,138.31,18627.0,138.338,138.338,137.7999,137.8298,18627.0
2025-04-01 14:25:00,138.32,138.8,138.32,138.48,47118.0,137.8397,138.3181,137.8397,137.9992,47118.0
2025-04-01 14:30:00,138.45,138.89,138.41,138.62,18876.0,137.9693,138.4077,137.9294,138.1387,18876.0
2025-04-01 14:35:00,138.6,138.78,138.28,138.34,77764.0,138.1188,138.2981,137.7999,137.8597,77764.0
2025-04-01 14:40:00,138.46,138.82,138.4,138.82,9518.0,137.9792,138.338,137.9194,138.338,9518.0
2025-04-01 14:45:00,138.84,138.85,138.28,138.28,35775.0,138.3579,138.3679,137.7999,137.7999,35775.0
2025-04-01 14:50:00,138.28,138.61,138.06,138.61,27543.0,137.7999,138.1287,137.5806,138.1287,27543.0
2025-04-01 14:55:00,138.73,139.27,138.73,139.21,38976.0,138.2483,138.7864,138.2483,138.7266,38976.0
2025-04-01 15:00:00,139.11,139.53,139.06,139.38,34636.0,138.627,139.0455,138.5772,138.896,34636.0
2025-04-01 15:05:00,139.46,139.78,139.18,139.18,48813.0,138.9758,139.2947,138.6967,138.6967,48813.0
2025-04-01 15:10:00,139.2,139.54,139.12,139.44,12653.0,138.7167,139.0555,138.6369,138.9558,12653.0
2025-04-01 15:15:00,139.55,140.0,139.41,139.55,26062.0,139.0655,139.5139,138.9259,139.0655,26062.0
2025-04-01 15:20:00,139.61,140.08,139.58,140.03,9949.0,139.1252,139.5936,139.0954,139.5438,9949.0
2025-04-01 15:25:00,140.03,140.18,139.78,139.79,22693.0,139.5438,139.6933,139.2947,139.3046,22693.0
2025-04-01 15:30:00,139.7,140.72,139.57,140.39,33275.0,139.2149,140.2314,139.0854,139.9025,33275.0
2025-04-01 15:35:00,140.31,140.87,140.31,140.7,20486.0,139.8228,140.3809,139.8228,140.2115,20486.0
2025-04-01 15:40:00,140.68,140.97,140.63,140.89,15601.0,140.1915,140.4805,140.1417,140.4008,15601.0
2025-04-01 15:45:00,140.87,141.35,140.87,141.27,26860.0,140.3809,140.8592,140.3809,140.7795,26860.0
2025-04-01 15:50:00,141.3,141.87,140.82,141.72,57101.0,140.8094,141.3774,140.331,141.2279,57101.0
2025-04-01 15:55:00,141.8,142.04,141.32,141.7,124234.0,141.3076,141.5468,140.8293,141.208,124234.0
2025-04-02 09:30:00,137.15,138.6,136.98,138.55,148362.0,136.6738,138.1188,136.5044,138.0689,148362.0
2025-04-02 09:35:00,138.59,139.91,138.32,139.76,133800.0,138.1088,139.4242,137.8397,139.2747,133800.0
2025-04-02 09:40:00,139.7,140.15,139.42,140.03,60175.0,139.2149,139.6634,138.9359,139.5438,60175.0
2025-04-02 09:45:00,140.04,140.5,139.92,140.5,58142.0,139.5538,140.0122,139.4342,140.0122,58142.0
2025-04-02 09:50:00,140.41,140.71,139.82,139.82,49076.0,139.9225,140.2214,139.3345,139.3345,49076.0
2025-04-02 09:55:00,139.86,140.26,139.74,140.0,40035.0,139.3744,139.773,139.2548,139.5139,40035.0
2025-04-02 10:00:00,139.87,141.37,139.74,141.22,82168.0,139.3843,140.8791,139.2548,140.7297,82168.0
2025-04-02 10:05:00,141.27,141.31,139.99,140.18,59893.0,140.7795,140.8193,139.5039,139.6933,59893.0
2025-04-02 10:10:00,140.21,140.6,139.62,140.14,36266.0,139.7232,140.1118,139.1352,139.6534,36266.0
2025-04-02 10:15:00,140.25,141.08,140.23,141.01,14797.0,139.763,140.5901,139.7431,140.5204,14797.0
2025-04-02 10:20:00,141.01,141.41,140.66,141.4,27619.0,140.5204,140.919,140.1716,140.909,27619.0
2025-04-02 10:25:00,141.39,141.61,140.82,141.54,36884.0,140.8991,141.1183,140.331,141.0485,36884.0
2025-04-02 10:30:00,141.55,142.09,141.42,141.63,51783.0,141.0585,141.5966,140.929,141.1382,51783.0
2025-04-02 10:35:00,141.7,141.75,141.21,141.64,35190.0,141.208,141.2578,140.7197,141.1482,35190.0
2025-04-02 10:40:00,141.65,141.96,141.25,141.55,54451.0,141.1582,141.4671,140.7596,141.0585,54451.0
2025-04-02 10:45:00,141.55,141.9,141.49,141.9,19186.0,141.0585,141.4073,140.9987,141.4073,19186.0
2025-04-02 10:50:00,141.91,142.12,141.78,141.88,36714.0,141.4173,141.6265,141.2877,141.3874,36714.0
2025-04-02 10:55:00,141.94,142.61,141.73,142.49,30000.0,141.4472,142.1148,141.2379,141.9952,30000.0
2025-04-02 11:00:00,142.44,142.44,141.9,142.42,40592.0,141.9454,141.9454,141.4073,141.9255,40592.0
2025-04-02 11:05:00,142.37,142.5,142.16,142.48,15225.0,141.8757,142.0052,141.6664,141.9853,15225.0
2025-04-02 11:10:00,142.5,142.54,141.75,141.75,29353.0,142.0052,142.0451,141.2578,141.2578,29353.0
2025-04-02 11:15:00,141.79,142.32,141.55,142.32,27783.0,141.2977,141.8258,141.0585,141.8258,27783.0
2025-04-02 11:20:00,142.39,143.09,142.39,143.04,35811.0,141.8956,142.5932,141.8956,142.5433,35811.0
2025-04-02 11:25:00,143.01,143.75,143.01,143.39,82176.0,142.5134,143.2509,142.5134,142.8921,82176.0
2025-04-02 11:30:00,143.39,143.68,143.29,143.64,24877.0,142.8921,143.1811,142.7925,143.1413,24877.0
2025-04-02 11:35:00,143.69,143.73,143.26,143.54,15768.0,143.1911,143.2309,142.7626,143.0416,15768.0
2025-04-02 11:40:00,143.56,143.57,142.68,142.73,31373.0,143.0615,143.0715,142.1846,142.2344,31373.0
2025-04-02 11:45:00,142.81,142.85,142.04,142.15,39978.0,142.3141,142.354,141.5468,141.6564,39978.0
2025-04-02 11:50:00,142.15,142.44,141.74,142.27,28162.0,141.6564,141.9454,141.2479,141.776,28162.0
2025-04-02 11:55:00,142.3,142.89,142.21,142.53,21450.0,141.8059,142.3939,141.7162,142.0351,21450.0
2025-04-02 12:00:00,142.57,142.95,142.46,142.61,18188.0,142.075,142.4537,141.9654,142.1148,18188.0
2025-04-02 12:05:00,142.81,142.95,142.58,142.94,6558.0,142.3141,142.4537,142.0849,142.4437,6558.0
2025-04-02 12:10:00,142.99,143.6,142.97,143.58,8863.0,142.4935,143.1014,142.4736,143.0815,8863.0
2025-04-02 12:15:00,143.7,143.85,143.46,143.65,15472.0,143.201,143.3505,142.9619,143.1512,15472.0
2025-04-02 12:20:00,143.68,143.91,143.55,143.82,13781.0,143.1811,143.4103,143.0516,143.3206,13781.0
2025-04-02 12:25:00,143.81,144.12,143.5,144.12,19768.0,143.3107,143.6196,143.0017,143.6196,19768.0
2025-04-02 12:30:00,144.14,144.36,144.03,144.25,28748.0,143.6395,143.8588,143.5299,143.7491,28748.0
2025-04-02 12:35:00,144.25,144.25,143.61,143.94,36863.0,143.7491,143.7491,143.1114,143.4402,36863.0
2025-04-02 12:40:00,143.98,144.33,143.69,144.32,16472.0,143.4801,143.8289,143.1911,143.8189,16472.0
2025-04-02 12:45:00,144.32,145.22,144.09,145.19,31006.0,143.8189,144.7158,143.5897,144.6859,31006.0
2025-04-02 12:50:00,145.18,145.46,144.82,145.04,66817.0,144.6759,144.9549,144.3172,144.5364,66817.0
2025-04-02 12:55:00,145.01,145.31,144.77,145.21,25707.0,144.5065,144.8055,144.2673,144.7058,25707.0
2025-04-02 13:00:00,145.25,145.62,145.15,145.47,20165.0,144.7457,145.1144,144.646,144.9649,20165.0
2025-04-02 13:05:00,145.5,145.93,145.46,145.78,31460.0,144.9948,145.4233,144.9549,145.2738,31460.0
2025-04-02 13:10:00,145.79,146.52,145.78,146.12,36228.0,145.2838,146.0113,145.2738,145.6126,36228.0
2025-04-02 13:15:00,146.19,146.19,145.8,145.95,22289.0,145.6824,145.6824,145.2938,145.4432,22289.0
2025-04-02 13:20:00,145.97,145.97,145.47,145.88,41869.0,145.4632,145.4632,144.9649,145.3735,41869.0
2025-04-02 13:25:00,145.88,145.9,145.5,145.5,25966.0,145.3735,145.3934,144.9948,144.9948,25966.0
2025-04-02 13:30:00,145.44,145.48,144.86,145.06,19442.0,144.935,144.9749,144.357,144.5563,19442.0
2025-04-02 13:35:00,144.96,144.96,144.54,144.88,38796.0,144.4567,144.4567,144.0381,144.3769,38796.0
2025-04-02 13:40:00,144.92,144.94,144.08,144.34,43478.0,144.4168,144.4367,143.5797,143.8388,43478.0
2025-04-02 13:45:00,144.23,144.26,143.64,143.81,56350.0,143.7292,143.7591,143.1413,143.3107,56350.0
2025-04-02 13:50:00,143.85,143.86,143.37,143.82,46669.0,143.3505,143.3605,142.8722,143.3206,46669.0
2025-04-02 13:55:00,143.88,144.14,143.71,144.0,44922.0,143.3804,143.6395,143.211,143.5,44922.0
2025-04-02 14:00:00,143.81,144.26,143.53,143.53,40036.0,143.3107,143.7591,143.0316,143.0316,40036.0
2025-04-02 14:05:00,143.51,143.52,142.91,143.11,58798.0,143.0117,143.0217,142.4138,142.6131,58798.0
2025-04-02 14:10:00,142.95,143.36,142.77,143.2,36373.0,142.4537,142.8622,142.2743,142.7028,36373.0
2025-04-02 14:15:00,143.16,143.33,142.69,142.86,24670.0,142.6629,142.8323,142.1946,142.364,24670.0
2025-04-02 14:20:00,142.86,143.07,142.37,142.47,32113.0,142.364,142.5732,141.8757,141.9753,32113.0
2025-04-02 14:25:00,142.48,142.75,141.81,141.84,61005.0,141.9853,142.2543,141.3176,141.3475,61005.0
2025-04-02 14:30:00,141.7,142.49,141.67,142.46,43021.0,141.208,141.9952,141.1781,141.9654,43021.0
2025-04-02 14:35:00,142.49,143.36,142.36,143.35,27324.0,141.9952,142.8622,141.8657,142.8523,27324.0
2025-04-02 14:40:00,143.39,143.75,143.22,143.43,38716.0,142.8921,143.2509,142.7227,142.932,38716.0
2025-04-02 14:45:00,143.39,143.5,143.07,143.36,15758.0,142.8921,143.0017,142.5732,142.8622,15758.0
2025-04-02 14:50:00,143.28,143.3,142.78,143.05,16852.0,142.7825,142.8024,142.2842,142.5533,16852.0
2025-04-02 14:55:00,142.8,142.89,141.76,141.76,26290.0,142.3042,142.3939,141.2678,141.2678,26290.0
2025-04-02 15:00:00,142.11,143.04,142.1,142.97,28997.0,141.6166,142.5433,141.6066,142.4736,28997.0
2025-04-02 15:05:00,143.01,143.1,142.68,142.86,13071.0,142.5134,142.6031,142.1846,142.364,13071.0
2025-04-02 15:10:00,142.78,142.98,142.54,142.72,7257.0,142.2842,142.4835,142.0451,142.2244,7257.0
2025-04-02 15:15:00,142.52,142.82,142.14,142.4,16706.0,142.0251,142.3241,141.6465,141.9056,16706.0
2025-04-02 15:20:00,142.45,143.12,142.42,143.1,24221.0,141.9554,142.6231,141.9255,142.6031,24221.0
2025-04-02 15:25:00,142.97,143.46,142.55,143.26,27439.0,142.4736,142.9619,142.055,142.7626,27439.0
2025-04-02 15:30:00,143.21,144.22,142.92,144.04,44276.0,142.7127,143.7192,142.4238,143.5399,44276.0
2025-04-02 15:35:00,144.04,144.33,143.81,143.98,40274.0,143.5399,143.8289,143.3107,143.4801,40274.0
2025-04-02 15:40:00,143.99,144.6,143.88,144.5,18546.0,143.49,144.0979,143.3804,143.9983,18546.0
2025-04-02 15:45:00,144.53,145.03,144.47,144.98,44017.0,144.0282,144.5264,143.9684,144.4766,44017.0
2025-04-02 15:50:00,144.91,145.13,144.57,144.77,58382.0,144.4068,144.6261,144.068,144.2673,58382.0
2025-04-02 15:55:00,144.78,145.17,144.38,144.41,95394.0,144.2773,144.6659,143.8787,143.9086,95394.0
2025-04-03 09:30:00,129.38,131.58,129.2,131.26,297113.0,128.9308,131.1231,128.7514,130.8042,297113.0
2025-04-03 09:35:00,131.29,131.5,130.27,131.37,188606.0,130.8341,131.0434,129.8177,130.9139,188606.0
2025-04-03 09:40:00,131.29,131.29,129.88,130.35,138777.0,130.8341,130.8341,129.429,129.8974,138777.0
2025-04-03 09:45:00,130.31,130.34,129.27,129.45,90482.0,129.8575,129.8874,128.8212,129.0005,90482.0
2025-04-03 09:50:00,129.53,131.0,129.53,129.78,84465.0,129.0802,130.5451,129.0802,129.3294,84465.0
2025-04-03 09:55:00,129.81,130.14,128.71,129.33,132823.0,129.3593,129.6881,128.2631,128.8809,132823.0
2025-04-03 10:00:00,129.21,129.25,127.8,127.97,136760.0,128.7614,128.8012,127.3563,127.5257,136760.0
2025-04-03 10:05:00,128.0,128.5,127.63,127.76,77438.0,127.5556,128.0538,127.1868,127.3164,77438.0
2025-04-03 10:10:00,127.72,127.89,127.01,127.48,82764.0,127.2765,127.4459,126.569,127.0374,82764.0
2025-04-03 10:15:00,127.5,128.12,127.16,127.16,162798.0,127.0573,127.6751,126.7185,126.7185,162798.0
2025-04-03 10:20:00,127.14,127.33,126.7,126.89,88540.0,126.6985,126.8879,126.2601,126.4494,88540.0
2025-04-03 10:25:00,126.96,128.31,126.96,127.9,79358.0,126.5192,127.8645,126.5192,127.4559,79358.0
2025-04-03 10:30:00,128.0,128.47,127.5,127.54,60954.0,127.5556,128.0239,127.0573,127.0972,60954.0
2025-04-03 10:35:00,127.48,127.73,127.11,127.2,41508.0,127.0374,127.2865,126.6687,126.7583,41508.0
2025-04-03 10:40:00,127.25,127.6,126.75,127.15,77904.0,126.8082,127.1569,126.3099,126.7085,77904.0
2025-04-03 10:45:00,127.12,127.14,126.07,126.16,80968.0,126.6786,126.6985,125.6323,125.7219,80968.0
2025-04-03 10:50:00,126.18,126.23,125.56,125.97,88403.0,125.7419,125.7917,125.124,125.5326,88403.0
2025-04-03 10:55:00,125.98,126.2,125.6,125.68,67802.0,125.5426,125.7618,125.1639,125.2436,67802.0
2025-04-03 11:00:00,125.6,126.0,125.45,125.99,72689.0,125.1639,125.5625,125.0144,125.5525,72689.0
2025-04-03 11:05:00,126.01,126.01,125.14,125.61,73374.0,125.5725,125.5725,124.7055,125.1739,73374.0
2025-04-03 11:10:00,125.59,127.1,125.56,126.59,71279.0,125.1539,126.6587,125.124,126.1505,71279.0
2025-04-03 11:15:00,126.55,127.34,126.55,127.19,118287.0,126.1106,126.8979,126.1106,126.7484,118287.0
2025-04-03 11:20:00,127.1,127.29,126.35,127.04,95583.0,126.6587,126.848,125.9113,126.5989,95583.0
2025-04-03 11:25:00,126.98,127.62,126.8,126.85,100511.0,126.5391,127.1769,126.3597,126.4096,100511.0
2025-04-03 11:30:00,126.77,127.8,126.73,127.6,50779.0,126.3298,127.3563,126.29,127.1569,50779.0
2025-04-03 11:35:00,127.67,128.18,126.97,128.14,68411.0,127.2267,127.7349,126.5291,127.6951,68411.0
2025-04-03 11:40:00,128.18,128.78,128.12,128.46,74126.0,127.7349,128.3329,127.6751,128.014,74126.0
2025-04-03 11:45:00,128.44,128.61,127.52,127.87,41192.0,127.994,128.1634,127.0772,127.426,41192.0
2025-04-03 11:50:00,127.84,128.1,127.08,128.05,38141.0,127.3961,127.6552,126.6388,127.6054,38141.0
2025-04-03 11:55:00,128.12,128.85,127.92,128.21,45224.0,127.6751,128.4026,127.4758,127.7648,45224.0
2025-04-03 12:00:00,128.15,129.12,128.07,128.39,52204.0,127.705,128.6717,127.6253,127.9442,52204.0
2025-04-03 12:05:00,128.53,129.04,128.25,128.28,44134.0,128.0837,128.5919,127.8047,127.8346,44134.0
2025-04-03 12:10:00,128.29,129.52,128.29,129.36,47236.0,127.8446,129.0703,127.8446,128.9108,47236.0
2025-04-03 12:15:00,129.35,129.82,129.13,129.79,49636.0,128.9009,129.3692,128.6816,129.3393,49636.0
2025-04-03 12:20:00,129.7,130.02,129.39,129.78,50973.0,129.2497,129.5685,128.9407,129.3294,50973.0
2025-04-03 12:25:00,129.76,130.01,128.96,130.0,59619.0,129.3094,129.5586,128.5122,129.5486,59619.0
2025-04-03 12:30:00,130.08,130.36,128.69,128.69,54720.0,129.6283,129.9074,128.2432,128.2432,54720.0
2025-04-03 12:35:00,128.65,129.01,128.48,128.76,34896.0,128.2033,128.5621,128.0339,128.3129,34896.0
2025-04-03 12:40:00,128.9,129.86,128.85,128.98,60147.0,128.4524,129.4091,128.4026,128.5322,60147.0
2025-04-03 12:45:00,128.96,129.23,128.61,129.17,25147.0,128.5122,128.7813,128.1634,128.7215,25147.0
2025-04-03 12:50:00,129.25,129.29,127.97,128.1,83230.0,128.8012,128.8411,127.5257,127.6552,83230.0
2025-04-03 12:55:00,127.9,128.22,127.75,128.21,31187.0,127.4559,127.7748,127.3064,127.7648,31187.0
2025-04-03 13:00:00,128.11,128.64,127.91,128.05,24501.0,127.6652,128.1933,127.4659,127.6054,24501.0
2025-04-03 13:05:00,128.22,128.81,127.98,127.98,46386.0,127.7748,128.3627,127.5356,127.5356,46386.0
2025-04-03 13:10:00,127.85,128.49,127.68,128.06,30567.0,127.4061,128.0439,127.2367,127.6154,30567.0
2025-04-03 13:15:00,128.08,128.23,127.69,127.8,7128.0,127.6353,127.7848,127.2466,127.3563,7128.0
2025-04-03 13:20:00,128.09,128.14,126.95,127.31,39604.0,127.6452,127.6951,126.5092,126.868,39604.0
2025-04-03 13:25:00,127.35,127.5,127.06,127.14,16549.0,126.9078,127.0573,126.6188,126.6985,16549.0
2025-04-03 13:30:00,127.28,127.43,126.91,127.41,11181.0,126.8381,126.9875,126.4693,126.9676,11181.0
2025-04-03 13:35:00,127.51,128.13,127.46,127.8,23683.0,127.0673,127.6851,127.0174,127.3563,23683.0
2025-04-03 13:40:00,128.0,128.22,127.69,128.18,30857.0,127.5556,127.7748,127.2466,127.7349,30857.0
2025-04-03 13:45:00,128.2,128.35,127.57,127.64,15892.0,127.7549,127.9043,127.1271,127.1968,15892.0
2025-04-03 13:50:00,127.73,127.73,127.25,127.48,17662.0,127.2865,127.2865,126.8082,127.0374,17662.0
2025-04-03 13:55:00,127.39,127.52,126.85,126.88,15848.0,126.9477,127.0772,126.4096,126.4394,15848.0
2025-04-03 14:00:00,126.89,127.43,126.86,126.87,17333.0,126.4494,126.9875,126.4195,126.4295,17333.0
2025-04-03 14:05:00,126.76,126.76,126.43,126.64,15217.0,126.3199,126.3199,125.991,126.2003,15217.0
2025-04-03 14:10:00,126.69,126.71,126.01,126.05,34577.0,126.2501,126.27,125.5725,125.6123,34577.0
2025-04-03 14:15:00,126.06,126.32,125.75,125.99,34173.0,125.6223,125.8814,125.3134,125.5525,34173.0
2025-04-03 14:20:00,126.06,126.46,125.75,126.0,41824.0,125.6223,126.0209,125.3134,125.5625,41824.0
2025-04-03 14:25:00,126.03,126.23,125.78,126.03,26145.0,125.5924,125.7917,125.3433,125.5924,26145.0
2025-04-03 14:30:00,126.15,126.59,125.41,125.76,127891.0,125.712,126.1505,124.9746,125.3233,127891.0
2025-04-03 14:35:00,125.86,126.6,125.66,126.38,46136.0,125.423,126.1604,125.2237,125.9412,46136.0
2025-04-03 14:40:00,126.35,127.03,126.29,126.96,92103.0,125.9113,126.5889,125.8515,126.5192,92103.0
2025-04-03 14:45:00,126.95,127.17,126.5,127.11,33451.0,126.5092,126.7284,126.0608,126.6687,33451.0
2025-04-03 14:50:00,126.98,127.26,126.68,126.82,39805.0,126.5391,126.8181,126.2401,126.3797,39805.0
2025-04-03 14:55:00,126.81,127.01,126.33,126.88,25516.0,126.3697,126.569,125.8914,126.4394,25516.0
2025-04-03 15:00:00,126.79,126.98,126.4,126.6,18862.0,126.3498,126.5391,125.9611,126.1604,18862.0
2025-04-03 15:05:00,126.81,126.97,126.5,126.57,21597.0,126.3697,126.5291,126.0608,126.1305,21597.0
2025-04-03 15:10:00,126.77,126.77,126.07,126.15,42197.0,126.3298,126.3298,125.6323,125.712,42197.0
2025-04-03 15:15:00,126.12,126.12,124.4,125.11,224293.0,125.6821,125.6821,123.9681,124.6756,224293.0
2025-04-03 15:20:00,125.16,125.48,124.56,125.03,311078.0,124.7254,125.0443,124.1275,124.5959,311078.0
2025-04-03 15:25:00,125.0,125.42,124.55,124.73,47200.0,124.566,124.9845,124.1175,124.2969,47200.0
2025-04-03 15:30:00,124.71,124.81,124.02,124.24,236674.0,124.277,124.3766,123.5894,123.8086,236674.0
2025-04-03 15:35:00,124.19,124.51,124.0,124.47,99077.0,123.7588,124.0777,123.5694,124.0378,99077.0
2025-04-03 15:40:00,124.45,125.17,124.3,125.06,53491.0,124.0179,124.7354,123.8684,124.6258,53491.0
2025-04-03 15:45:00,125.05,125.11,123.78,124.02,189858.0,124.6158,124.6756,123.3502,123.5894,189858.0
2025-04-03 15:50:00,123.95,124.36,123.63,124.22,194339.0,123.5196,123.9282,123.2007,123.7887,194339.0
2025-04-03 15:55:00,124.26,124.28,123.11,123.68,345930.0,123.8285,123.8485,122.6825,123.2506,345930.0
2025-04-04 09:30:00,113.89,115.38,113.0,114.01,254189.0,113.4946,114.9794,112.6076,113.6141,254189.0
2025-04-04 09:35:00,114.1,114.2,111.88,112.5,149283.0,113.7038,113.8035,111.4915,112.1094,149283.0
2025-04-04 09:40:00,112.47,112.56,110.76,111.52,148824.0,112.0795,112.1692,110.3754,111.1328,148824.0
2025-04-04 09:45:00,111.52,113.49,111.03,112.15,288315.0,111.1328,113.0959,110.6445,111.7606,288315.0
2025-04-04 09:50:00,112.22,113.66,112.09,112.21,169855.0,111.8304,113.2654,111.7008,111.8204,169855.0
2025-04-04 09:55:00,112.18,114.42,111.77,113.5,278825.0,111.7905,114.0227,111.3819,113.1059,278825.0
2025-04-04 10:00:00,113.49,113.57,112.32,112.7,139179.0,113.0959,113.1757,111.93,112.3087,139179.0
2025-04-04 10:05:00,112.71,113.02,111.15,111.18,146969.0,112.3187,112.6276,110.7641,110.794,146969.0
2025-04-04 10:10:00,111.18,111.21,110.0,110.31,169574.0,110.794,110.8239,109.6181,109.927,169574.0
2025-04-04 10:15:00,110.29,110.68,109.35,110.38,168440.0,109.9071,110.2957,108.9703,109.9967,168440.0
2025-04-04 10:20:00,110.49,110.93,109.4,109.72,157015.0,110.1064,110.5448,109.0201,109.339,157015.0
2025-04-04 10:25:00,109.82,110.0,108.76,108.78,125733.0,109.4387,109.6181,108.3824,108.4023,125733.0
2025-04-04 10:30:00,108.72,109.62,108.34,108.38,146550.0,108.3425,109.2394,107.9638,108.0037,146550.0
2025-04-04 10:35:00,108.39,108.75,107.64,108.65,256639.0,108.0136,108.3724,107.2663,108.2727,256639.0
2025-04-04 10:40:00,108.63,108.65,107.53,107.76,135077.0,108.2528,108.2727,107.1566,107.3858,135077.0
2025-04-04 10:45:00,107.59,107.72,105.42,105.45,189008.0,107.2164,107.346,105.054,105.0839,189008.0
2025-04-04 10:50:00,105.37,107.91,104.54,107.5,332842.0,105.0041,107.5353,104.177,107.1267,332842.0
2025-04-04 10:55:00,107.27,108.84,106.76,108.3,157490.0,106.8975,108.4621,106.3893,107.924,157490.0
2025-04-04 11:00:00,108.14,111.87,107.71,111.52,441028.0,107.7645,111.4816,107.336,111.1328,441028.0
2025-04-04 11:05:00,111.69,111.89,109.48,110.35,228721.0,111.3022,111.5015,109.0999,109.9668,228721.0
2025-04-04 11:10:00,110.35,112.66,110.03,111.95,352853.0,109.9668,112.2688,109.648,111.5613,352853.0
2025-04-04 11:15:00,111.93,113.15,111.22,111.33,231826.0,111.5414,112.7571,110.8338,110.9434,231826.0
2025-04-04 11:20:00,111.29,112.63,111.13,112.28,146170.0,110.9036,112.2389,110.7441,111.8901,146170.0
2025-04-04 11:25:00,112.0,112.18,108.76,108.85,417891.0,111.6111,111.7905,108.3824,108.4721,417891.0
2025-04-04 11:30:00,108.88,109.84,108.46,108.9,100777.0,108.5019,109.4586,108.0834,108.5219,100777.0
2025-04-04 11:35:00,109.08,109.08,107.3,107.8,155409.0,108.7013,108.7013,106.9274,107.4257,155409.0
2025-04-04 11:40:00,107.75,109.0,107.5,108.62,76179.0,107.3759,108.6215,107.1267,108.2429,76179.0
2025-04-04 11:45:00,108.54,110.0,107.83,109.8,124225.0,108.1631,109.6181,107.4556,109.4188,124225.0
2025-04-04 11:50:00,109.84,110.22,108.52,109.01,81028.0,109.4586,109.8373,108.1432,108.6315,81028.0
2025-04-04 11:55:00,109.03,109.62,107.73,107.79,93483.0,108.6514,109.2394,107.3559,107.4157,93483.0
2025-04-04 12:00:00,107.95,108.92,107.75,108.26,124030.0,107.5752,108.5418,107.3759,107.8841,124030.0
2025-04-04 12:05:00,108.13,109.54,108.13,108.28,72393.0,107.7546,109.1597,107.7546,107.904,72393.0
2025-04-04 12:10:00,108.21,109.38,108.15,108.96,73076.0,107.8343,109.0002,107.7745,108.5817,73076.0
2025-04-04 12:15:00,109.2,109.2,106.66,106.84,94331.0,108.8208,108.8208,106.2897,106.469,94331.0
2025-04-04 12:20:00,106.87,107.03,105.98,106.47,111798.0,106.4989,106.6584,105.612,106.1003,111798.0
2025-04-04 12:25:00,106.5,106.53,105.77,106.08,53336.0,106.1302,106.1601,105.4027,105.7117,53336.0
2025-04-04 12:30:00,106.01,106.28,105.36,105.36,189728.0,105.6419,105.911,104.9942,104.9942,189728.0
2025-04-04 12:35:00,105.36,107.23,105.16,106.96,174933.0,104.9942,106.8577,104.7949,106.5886,174933.0
2025-04-04 12:40:00,107.07,107.45,105.86,105.94,88753.0,106.6982,107.0769,105.4924,105.5722,88753.0
2025-04-04 12:45:00,105.9,106.06,105.4,105.54,65427.0,105.5323,105.6917,105.034,105.1735,65427.0
2025-04-04 12:50:00,105.44,106.4,105.29,105.94,51859.0,105.0739,106.0306,104.9244,105.5722,51859.0
2025-04-04 12:55:00,105.86,106.56,105.76,105.86,62471.0,105.4924,106.19,105.3928,105.4924,62471.0
2025-04-04 13:00:00,105.83,106.94,105.47,106.19,73931.0,105.4625,106.5687,105.1038,105.8213,73931.0
2025-04-04 13:05:00,106.24,106.44,105.3,105.49,50079.0,105.8711,106.0704,104.9344,105.1237,50079.0
2025-04-04 13:10:00,105.55,105.55,104.1,104.27,152719.0,105.1835,105.1835,103.7385,103.908,152719.0
2025-04-04 13:15:00,104.17,104.31,103.34,104.23,323082.0,103.8083,103.9478,102.9812,103.8681,323082.0
2025-04-04 13:20:00,104.2,105.05,104.05,105.05,142110.0,103.8382,104.6852,103.6887,104.6852,142110.0
2025-04-04 13:25:00,105.03,105.86,105.03,105.28,133132.0,104.6653,105.4924,104.6653,104.9144,133132.0
2025-04-04 13:30:00,105.19,105.9,104.32,105.44,146328.0,104.8248,105.5323,103.9578,105.0739,146328.0
2025-04-04 13:35:00,105.51,107.11,105.31,106.73,233505.0,105.1436,106.7381,104.9443,106.3594,233505.0
2025-04-04 13:40:00,106.65,107.24,106.35,106.37,142917.0,106.2797,106.8676,105.9807,106.0007,142917.0
2025-04-04 13:45:00,106.5,107.66,106.09,107.55,132516.0,106.1302,107.2862,105.7216,107.1766,132516.0
2025-04-04 13:50:00,107.59,107.64,106.5,106.79,60264.0,107.2164,107.2663,106.1302,106.4192,60264.0
2025-04-04 13:55:00,106.87,107.6,106.18,107.6,61039.0,106.4989,107.2264,105.8113,107.2264,61039.0
2025-04-04 14:00:00,107.67,108.48,107.45,107.68,191281.0,107.2961,108.1033,107.0769,107.3061,191281.0
2025-04-04 14:05:00,107.6,107.88,106.07,106.25,98692.0,107.2264,107.5054,105.7017,105.8811,98692.0
2025-04-04 14:10:00,106.33,106.36,105.46,105.56,78439.0,105.9608,105.9907,105.0938,105.1935,78439.0
2025-04-04 14:15:00,105.54,105.54,104.57,104.59,89337.0,105.1735,105.1735,104.2069,104.2268,89337.0
2025-04-04 14:20:00,104.77,104.77,103.97,104.09,83037.0,104.4062,104.4062,103.609,103.7286,83037.0
2025-04-04 14:25:00,104.0,104.14,103.49,103.79,117027.0,103.6389,103.7784,103.1307,103.4296,117027.0
2025-04-04 14:30:00,103.75,103.99,103.04,103.39,224124.0,103.3898,103.6289,102.6822,103.031,224124.0
2025-04-04 14:35:00,103.36,103.73,102.39,102.5,189247.0,103.0011,103.3698,102.0345,102.1441,189247.0
2025-04-04 14:40:00,102.54,102.59,101.41,101.5,243945.0,102.184,102.2338,101.0579,101.1476,243945.0
2025-04-04 14:45:00,101.59,103.16,101.5,103.01,237349.0,101.2373,102.8018,101.1476,102.6523,237349.0
2025-04-04 14:50:00,103.04,103.73,102.49,103.37,69722.0,102.6822,103.3698,102.1341,103.0111,69722.0
2025-04-04 14:55:00,103.27,103.58,102.54,102.95,95167.0,102.9114,103.2204,102.184,102.5925,95167.0
2025-04-04 15:00:00,102.93,103.39,102.05,102.72,266360.0,102.5726,103.031,101.6957,102.3633,266360.0
2025-04-04 15:05:00,102.5,103.08,101.99,103.0,148334.0,102.1441,102.7221,101.6359,102.6424,148334.0
2025-04-04 15:10:00,103.04,104.89,102.71,104.59,233774.0,102.6822,104.5258,102.3534,104.2268,233774.0
2025-04-04 15:15:00,104.6,104.63,102.9,103.2,181623.0,104.2368,104.2667,102.5427,102.8417,181623.0
2025-04-04 15:20:00,103.17,105.39,103.1,105.33,171621.0,102.8118,105.0241,102.742,104.9643,171621.0
2025-04-04 15:25:00,105.33,105.86,104.45,104.88,383484.0,104.9643,105.4924,104.0873,104.5158,383484.0
2025-04-04 15:30:00,104.82,106.81,104.45,106.81,228829.0,104.456,106.4391,104.0873,106.4391,228829.0
2025-04-04 15:35:00,106.64,107.14,105.38,105.99,223478.0,106.2697,106.768,105.0141,105.622,223478.0
2025-04-04 15:40:00,106.03,106.3,105.23,106.03,215646.0,105.6618,105.9309,104.8646,105.6618,215646.0
2025-04-04 15:45:00,105.93,106.65,104.09,104.28,316911.0,105.5622,106.2797,103.7286,103.9179,316911.0
2025-04-04 15:50:00,104.3,104.3,101.88,102.18,424757.0,103.9379,103.9379,101.5263,101.8252,424757.0
2025-04-04 15:55:00,101.98,102.06,101.12,101.47,704461.0,101.6259,101.7056,100.7689,101.1177,704461.0
2025-04-07 09:30:00,91.46,91.52,89.78,90.5,567402.0,91.1424,91.2022,89.4683,90.1858,567402.0
2025-04-07 09:35:00,90.52,90.6,88.25,89.53,296882.0,90.2057,90.2854,87.9436,89.2191,296882.0
2025-04-07 09:40:00,89.48,89.82,87.08,88.27,453949.0,89.1693,89.5081,86.7776,87.9635,453949.0
2025-04-07 09:45:00,88.28,91.31,87.5,90.68,515988.0,87.9735,90.993,87.1962,90.3651,515988.0
2025-04-07 09:50:00,90.63,93.39,90.38,93.31,341237.0,90.3153,93.0657,90.0662,92.986,341237.0
2025-04-07 09:55:00,93.26,95.92,92.69,95.39,502359.0,92.9362,95.5869,92.3682,95.0588,502359.0
2025-04-07 10:00:00,95.36,96.47,94.0,94.9,415407.0,95.0289,96.135,93.6736,94.5705,415407.0
2025-04-07 10:05:00,94.84,96.19,94.33,94.67,245865.0,94.5107,95.856,94.0025,94.3413,245865.0
2025-04-07 10:10:00,94.67,108.49,94.66,106.37,1307077.0,94.3413,108.1133,94.3313,106.0007,1307077.0
2025-04-07 10:15:00,106.29,111.93,106.14,107.01,926598.0,105.9209,111.5414,105.7715,106.6384,926598.0
2025-04-07 10:20:00,106.64,106.74,97.43,97.8,826428.0,106.2697,106.3694,97.0917,97.4604,826428.0
2025-04-07 10:25:00,97.87,101.13,96.5,96.9,483420.0,97.5302,100.7789,96.1649,96.5635,483420.0
2025-04-07 10:30:00,96.97,101.57,96.08,97.31,423596.0,96.6333,101.2173,95.7464,96.9721,423596.0
2025-04-07 10:35:00,97.33,97.97,94.33,94.42,357854.0,96.9921,97.6298,94.0025,94.0922,357854.0
2025-04-07 10:40:00,94.4,98.31,94.2,98.06,268368.0,94.0722,97.9686,93.8729,97.7195,268368.0
2025-04-07 10:45:00,98.09,99.18,96.47,98.52,203295.0,97.7494,98.8356,96.135,98.1779,203295.0
2025-04-07 10:50:00,98.48,103.28,98.18,102.87,301649.0,98.1381,102.9214,97.8391,102.5128,301649.0
2025-04-07 10:55:00,102.87,103.03,100.8,101.5,159463.0,102.5128,102.6723,100.45,101.1476,159463.0
2025-04-07 11:00:00,101.49,103.89,100.66,102.82,260272.0,101.1376,103.5293,100.3105,102.463,260272.0
2025-04-07 11:05:00,102.69,102.85,99.15,99.26,155700.0,102.3334,102.4929,98.8057,98.9154,155700.0
2025-04-07 11:10:00,99.22,100.73,95.18,96.1,249543.0,98.8755,100.3802,94.8495,95.7663,249543.0
2025-04-07 11:15:00,95.69,97.31,93.77,96.83,343802.0,95.3577,96.9721,93.4444,96.4938,343802.0
2025-04-07 11:20:00,96.69,98.25,94.31,94.47,236615.0,96.3543,97.9089,93.9825,94.142,236615.0
2025-04-07 11:25:00,94.44,95.46,94.11,94.2,154633.0,94.1121,95.1285,93.7832,93.8729,154633.0
2025-04-07 11:30:00,94.37,96.54,94.31,96.11,182467.0,94.0423,96.2048,93.9825,95.7763,182467.0
2025-04-07 11:35:00,96.24,98.54,96.23,97.2,178823.0,95.9058,98.1979,95.8959,96.8625,178823.0
2025-04-07 11:40:00,97.15,100.3,97.14,100.12,173437.0,96.8127,99.9517,96.8027,99.7724,173437.0
2025-04-07 11:45:00,100.08,100.1,98.33,99.15,108568.0,99.7325,99.7524,97.9886,98.8057,108568.0
2025-04-07 11:50:00,99.34,100.26,97.75,97.96,110403.0,98.9951,99.9119,97.4106,97.6199,110403.0
2025-04-07 11:55:00,97.86,98.92,97.66,97.8,63894.0,97.5202,98.5765,97.3209,97.4604,63894.0
2025-04-07 12:00:00,97.56,97.67,96.7,97.26,62449.0,97.2213,97.3309,96.3642,96.9223,62449.0
2025-04-07 12:05:00,97.29,97.29,95.72,95.88,81009.0,96.9522,96.9522,95.3876,95.5471,81009.0
2025-04-07 12:10:00,95.83,96.95,95.2,96.41,94107.0,95.4973,96.6134,94.8694,96.0752,94107.0
2025-04-07 12:15:00,96.26,96.7,95.33,96.48,74425.0,95.9258,96.3642,94.999,96.145,74425.0
2025-04-07 12:20:00,96.33,96.72,95.02,96.35,67234.0,95.9955,96.3842,94.6901,96.0155,67234.0
2025-04-07 12:25:00,96.48,98.26,96.48,97.71,64164.0,96.145,97.9188,96.145,97.3707,64164.0
2025-04-07 12:30:00,97.71,99.03,97.46,98.27,84751.0,97.3707,98.6861,97.1216,97.9288,84751.0
2025-04-07 12:35:00,98.46,98.46,97.59,97.6,72011.0,98.1181,98.1181,97.2511,97.2611,72011.0
2025-04-07 12:40:00,97.5,98.15,96.12,96.74,77308.0,97.1615,97.8092,95.7863,96.4041,77308.0
2025-04-07 12:45:00,96.54,96.54,95.36,96.16,69910.0,96.2048,96.2048,95.0289,95.8261,69910.0
2025-04-07 12:50:00,96.21,96.65,95.6,96.54,41784.0,95.8759,96.3144,95.2681,96.2048,41784.0
2025-04-07 12:55:00,96.54,96.77,94.86,95.54,112315.0,96.2048,96.434,94.5306,95.2083,112315.0
2025-04-07 13:00:00,95.4,99.86,95.39,96.13,164410.0,95.0688,99.5133,95.0588,95.7962,164410.0
2025-04-07 13:05:00,96.11,96.92,95.42,96.44,112747.0,95.7763,96.5835,95.0887,96.1051,112747.0
2025-04-07 13:10:00,96.6,99.08,96.0,99.04,74589.0,96.2646,98.736,95.6667,98.6961,74589.0
2025-04-07 13:15:00,98.79,100.14,98.4,99.71,131389.0,98.447,99.7923,98.0583,99.3638,131389.0
2025-04-07 13:20:00,99.69,100.46,99.16,99.82,125456.0,99.3439,100.1112,98.8157,99.4734,125456.0
2025-04-07 13:25:00,99.88,101.52,99.56,101.41,148387.0,99.5332,101.1675,99.2143,101.0579,148387.0
2025-04-07 13:30:00,101.4,101.55,99.41,100.31,127000.0,101.0479,101.1974,99.0648,99.9617,127000.0
2025-04-07 13:35:00,100.4,101.81,99.9,101.69,179903.0,100.0514,101.4565,99.5531,101.3369,179903.0
2025-04-07 13:40:00,101.68,102.29,100.6,102.2,167895.0,101.3269,101.9348,100.2507,101.8451,167895.0
2025-04-07 13:45:00,102.19,103.5,100.82,102.64,292101.0,101.8352,103.1406,100.4699,102.2836,292101.0
2025-04-07 13:50:00,102.41,103.3,101.81,102.83,80246.0,102.0544,102.9413,101.4565,102.473,80246.0
2025-04-07 13:55:00,102.7,103.61,101.93,103.5,99506.0,102.3434,103.2502,101.5761,103.1406,99506.0
2025-04-07 14:00:00,103.5,104.0,102.47,103.04,94739.0,103.1406,103.6389,102.1142,102.6822,94739.0
2025-04-07 14:05:00,103.04,103.04,101.33,102.34,145520.0,102.6822,102.6822,100.9782,101.9847,145520.0
2025-04-07 14:10:00,102.42,103.33,101.12,101.75,57460.0,102.0644,102.9712,100.7689,101.3967,57460.0
2025-04-07 14:15:00,101.84,103.95,101.74,103.68,65683.0,101.4864,103.5891,101.3867,103.32,65683.0
2025-04-07 14:20:00,103.68,104.3,102.72,103.62,116860.0,103.32,103.9379,102.3633,103.2602,116860.0
2025-04-07 14:25:00,103.56,103.56,100.79,101.19,118141.0,103.2004,103.2004,100.44,100.8386,118141.0
2025-04-07 14:30:00,101.18,101.77,100.93,101.62,53530.0,100.8287,101.4166,100.5796,101.2672,53530.0
2025-04-07 14:35:00,101.6,102.72,101.32,102.55,68985.0,101.2472,102.3633,100.9682,102.1939,68985.0
2025-04-07 14:40:00,102.42,103.0,101.75,101.96,60518.0,102.0644,102.6424,101.3967,101.606,60518.0
2025-04-07 14:45:00,102.0,102.61,101.1,101.62,69613.0,101.6458,102.2537,100.749,101.2672,69613.0
2025-04-07 14:50:00,101.27,101.73,100.01,100.19,58112.0,100.9184,101.3768,99.6627,99.8421,58112.0
2025-04-07 14:55:00,100.11,100.42,99.45,99.94,93771.0,99.7624,100.0713,99.1047,99.593,93771.0
2025-04-07 15:00:00,99.84,101.76,99.78,100.27,74733.0,99.4933,101.4067,99.4335,99.9218,74733.0
2025-04-07 15:05:00,100.29,100.47,98.85,99.14,86889.0,99.9418,100.1211,98.5068,98.7958,86889.0
2025-04-07 15:10:00,98.82,99.4,98.6,98.98,66465.0,98.4769,99.0549,98.2576,98.6363,66465.0
2025-04-07 15:15:00,99.05,100.59,98.12,100.17,141977.0,98.7061,100.2407,97.7793,99.8222,141977.0
2025-04-07 15:20:00,100.17,100.53,98.94,99.29,99063.0,99.8222,100.1809,98.5965,98.9452,99063.0
2025-04-07 15:25:00,99.5,99.65,98.25,98.33,47052.0,99.1545,99.304,97.9089,97.9886,47052.0
2025-04-07 15:30:00,98.52,101.7,98.52,101.0,94785.0,98.1779,101.3469,98.1779,100.6493,94785.0
2025-04-07 15:35:00,101.0,101.96,100.57,100.8,91613.0,100.6493,101.606,100.2208,100.45,91613.0
2025-04-07 15:40:00,100.72,101.0,98.78,98.93,101337.0,100.3703,100.6493,98.437,98.5865,101337.0
2025-04-07 15:45:00,98.93,99.72,98.62,99.54,85508.0,98.5865,99.3738,98.2776,99.1944,85508.0
2025-04-07 15:50:00,99.34,100.0,98.5,99.87,123269.0,98.9951,99.6528,98.158,99.5232,123269.0
2025-04-07 15:55:00,100.13,101.05,99.91,100.78,154204.0,99.7823,100.6991,99.5631,100.4301,154204.0
2025-04-08 09:30:00,111.1,111.25,110.0,110.21,437600.0,110.7142,110.8637,109.6181,109.8273,437600.0
2025-04-08 09:35:00,110.15,110.36,108.59,109.39,215224.0,109.7675,109.9768,108.213,109.0102,215224.0
2025-04-08 09:40:00,109.3,110.23,108.92,109.99,163165.0,108.9205,109.8473,108.5418,109.6081,163165.0
2025-04-08 09:45:00,109.76,110.82,109.31,109.62,121570.0,109.3789,110.4352,108.9305,109.2394,121570.0
2025-04-08 09:50:00,109.63,111.16,109.17,110.77,139199.0,109.2493,110.774,108.7909,110.3854,139199.0
2025-04-08 09:55:00,110.84,111.87,110.64,111.48,176711.0,110.4551,111.4816,110.2558,111.0929,176711.0
2025-04-08 10:00:00,111.39,112.2,111.2,111.79,176652.0,111.0032,111.8104,110.8139,111.4018,176652.0
2025-04-08 10:05:00,111.85,112.49,111.22,112.38,135620.0,111.4616,112.0994,110.8338,111.9898,135620.0
2025-04-08 10:10:00,112.34,112.58,111.46,112.18,102792.0,111.9499,112.1891,111.073,111.7905,102792.0
2025-04-08 10:15:00,112.23,112.94,112.02,112.35,199635.0,111.8403,112.5479,111.631,111.9599,199635.0
2025-04-08 10:20:00,112.44,112.9,111.75,111.83,109598.0,112.0496,112.508,111.362,111.4417,109598.0
2025-04-08 10:25:00,111.82,112.9,111.6,111.94,145797.0,111.4317,112.508,111.2125,111.5513,145797.0
2025-04-08 10:30:00,112.02,112.3,111.38,112.18,99392.0,111.631,111.9101,110.9933,111.7905,99392.0
2025-04-08 10:35:00,112.28,112.46,111.58,112.1,76947.0,111.8901,112.0695,111.1926,111.7108,76947.0
2025-04-08 10:40:00,112.18,112.28,110.8,110.87,163547.0,111.7905,111.8901,110.4153,110.485,163547.0
2025-04-08 10:45:00,110.88,111.41,110.25,110.43,151952.0,110.495,111.0232,109.8672,110.0466,151952.0
2025-04-08 10:50:00,110.43,110.58,109.7,109.7,169559.0,110.0466,110.196,109.3191,109.3191,169559.0
2025-04-08 10:55:00,109.83,109.83,108.64,108.64,146923.0,109.4486,109.4486,108.2628,108.2628,146923.0
2025-04-08 11:00:00,108.69,109.49,108.52,109.25,196565.0,108.3126,109.1098,108.1432,108.8707,196565.0
2025-04-08 11:05:00,109.17,109.24,108.09,108.56,354250.0,108.7909,108.8607,107.7147,108.1831,354250.0
2025-04-08 11:10:00,108.62,108.7,107.23,107.44,220354.0,108.2429,108.3226,106.8577,107.0669,220354.0
2025-04-08 11:15:00,107.49,107.71,106.49,107.55,280401.0,107.1168,107.336,106.1202,107.1766,280401.0
2025-04-08 11:20:00,107.51,108.18,106.55,106.82,430246.0,107.1367,107.8044,106.18,106.4491,430246.0
2025-04-08 11:25:00,106.72,107.41,106.41,106.45,206721.0,106.3494,107.0371,106.0405,106.0804,206721.0
2025-04-08 11:30:00,106.5,107.6,106.33,107.51,142645.0,106.1302,107.2264,105.9608,107.1367,142645.0
2025-04-08 11:35:00,107.33,108.72,107.22,108.37,180666.0,106.9573,108.3425,106.8477,107.9937,180666.0
2025-04-08 11:40:00,108.4,109.08,108.23,108.31,401690.0,108.0236,108.7013,107.8542,107.9339,401690.0
2025-04-08 11:45:00,108.47,108.85,107.22,107.33,418565.0,108.0934,108.4721,106.8477,106.9573,418565.0
2025-04-08 11:50:00,107.3,107.53,106.5,107.31,111296.0,106.9274,107.1566,106.1302,106.9374,111296.0
2025-04-08 11:55:00,107.36,108.15,107.13,107.95,162030.0,106.9872,107.7745,106.758,107.5752,162030.0
2025-04-08 12:00:00,107.95,108.09,107.36,107.72,58923.0,107.5752,107.7147,106.9872,107.346,58923.0
2025-04-08 12:05:00,107.86,108.33,107.2,107.34,57747.0,107.4855,107.9539,106.8278,106.9673,57747.0
2025-04-08 12:10:00,107.49,108.1,107.1,107.15,72471.0,107.1168,107.7247,106.7281,106.778,72471.0
2025-04-08 12:15:00,107.1,107.13,105.79,105.95,195040.0,106.7281,106.758,105.4227,105.5821,195040.0
2025-04-08 12:20:00,105.92,106.18,105.03,105.03,112840.0,105.5522,105.8113,104.6653,104.6653,112840.0
2025-04-08 12:25:00,105.3,106.34,105.02,106.34,102666.0,104.9344,105.9708,104.6554,105.9708,102666.0
2025-04-08 12:30:00,106.3,106.71,104.64,105.07,336708.0,105.9309,106.3395,104.2767,104.7052,336708.0
2025-04-08 12:35:00,105.07,105.41,103.14,103.46,143255.0,104.7052,105.044,102.7819,103.1008,143255.0
2025-04-08 12:40:00,103.38,103.81,102.5,103.15,148685.0,103.021,103.4496,102.1441,102.7918,148685.0
2025-04-08 12:45:00,103.04,104.8,102.85,103.94,255125.0,102.6822,104.4361,102.4929,103.5791,255125.0
2025-04-08 12:50:00,104.12,104.39,103.36,103.65,233720.0,103.7585,104.0275,103.0011,103.2901,233720.0
2025-04-08 12:55:00,103.76,104.22,102.2,102.2,133834.0,103.3997,103.8581,101.8451,101.8451,133834.0
2025-04-08 13:00:00,102.29,102.57,101.54,102.52,121691.0,101.9348,102.2139,101.1874,102.164,121691.0
2025-04-08 13:05:00,102.62,103.09,100.78,100.87,209504.0,102.2637,102.7321,100.4301,100.5198,209504.0
2025-04-08 13:10:00,100.89,101.32,100.02,101.05,266882.0,100.5397,100.9682,99.6727,100.6991,266882.0
2025-04-08 13:15:00,100.98,101.98,100.87,101.11,191086.0,100.6294,101.6259,100.5198,100.7589,191086.0
2025-04-08 13:20:00,101.1,101.3,100.17,100.66,161138.0,100.749,100.9483,99.8222,100.3105,161138.0
2025-04-08 13:25:00,100.65,100.99,99.32,99.43,178223.0,100.3005,100.6393,98.9751,99.0848,178223.0
2025-04-08 13:30:00,99.34,100.2,99.22,99.3,80185.0,98.9951,99.8521,98.8755,98.9552,80185.0
2025-04-08 13:35:00,99.35,101.32,99.22,101.0,276288.0,99.005,100.9682,98.8755,100.6493,276288.0
2025-04-08 13:40:00,101.01,103.38,100.99,102.68,305371.0,100.6593,103.021,100.6393,102.3235,305371.0
2025-04-08 13:45:00,102.67,102.7,101.01,101.28,317781.0,102.3135,102.3434,100.6593,100.9283,317781.0
2025-04-08 13:50:00,101.14,102.04,100.68,101.16,64208.0,100.7888,101.6857,100.3304,100.8088,64208.0
2025-04-08 13:55:00,101.15,102.15,101.11,102.03,51672.0,100.7988,101.7953,100.7589,101.6757,51672.0
2025-04-08 14:00:00,101.87,102.24,101.21,101.56,138331.0,101.5163,101.885,100.8586,101.2074,138331.0
2025-04-08 14:05:00,101.58,101.58,100.26,100.66,437799.0,101.2273,101.2273,99.9119,100.3105,437799.0
2025-04-08 14:10:00,100.65,100.9,99.8,100.05,295656.0,100.3005,100.5497,99.4535,99.7026,295656.0
2025-04-08 14:15:00,100.01,101.6,99.92,101.4,109667.0,99.6627,101.2472,99.5731,101.0479,109667.0
2025-04-08 14:20:00,101.45,101.56,100.58,100.91,62712.0,101.0977,101.2074,100.2308,100.5596,62712.0
2025-04-08 14:25:00,100.86,100.91,99.22,99.42,211012.0,100.5098,100.5596,98.8755,99.0748,211012.0
2025-04-08 14:30:00,99.49,102.6,99.48,100.12,208750.0,99.1446,102.2438,99.1346,99.7724,208750.0
2025-04-08 14:35:00,100.1,100.18,98.95,99.52,184250.0,99.7524,99.8322,98.6064,99.1744,184250.0
2025-04-08 14:40:00,99.5,99.6,98.81,98.88,92862.0,99.1545,99.2542,98.4669,98.5367,92862.0
2025-04-08 14:45:00,99.16,100.37,99.04,99.94,62802.0,98.8157,100.0215,98.6961,99.593,62802.0
2025-04-08 14:50:00,100.04,100.45,99.6,99.7,54353.0,99.6926,100.1012,99.2542,99.3538,54353.0
2025-04-08 14:55:00,99.78,99.78,98.97,98.97,72601.0,99.4335,99.4335,98.6264,98.6264,72601.0
2025-04-08 15:00:00,98.98,99.21,98.08,98.21,138290.0,98.6363,98.8655,97.7394,97.869,138290.0
2025-04-08 15:05:00,98.19,98.43,96.53,96.62,239170.0,97.8491,98.0882,96.1948,96.2845,239170.0
2025-04-08 15:10:00,96.52,97.11,95.77,95.82,155883.0,96.1849,96.7728,95.4375,95.4873,155883.0
2025-04-08 15:15:00,96.0,96.13,94.58,95.08,221152.0,95.6667,95.7962,94.2516,94.7499,221152.0
2025-04-08 15:20:00,95.0,96.25,94.9,96.17,353604.0,94.6701,95.9158,94.5705,95.8361,353604.0
2025-04-08 15:25:00,96.15,97.13,96.07,96.5,288868.0,95.8161,96.7927,95.7364,96.1649,288868.0
2025-04-08 15:30:00,96.42,96.48,95.12,95.19,480934.0,96.0852,96.145,94.7897,94.8595,480934.0
2025-04-08 15:35:00,95.2,95.2,92.61,92.86,585776.0,94.8694,94.8694,92.2884,92.5376,585776.0
2025-04-08 15:40:00,92.87,94.23,92.37,92.37,254680.0,92.5475,93.9028,92.0493,92.0493,254680.0
2025-04-08 15:45:00,92.48,92.96,91.57,91.67,518806.0,92.1589,92.6372,91.2521,91.3517,518806.0
2025-04-08 15:50:00,91.78,95.81,91.75,95.59,334114.0,91.4613,95.4773,91.4314,95.2581,334114.0
2025-04-08 15:55:00,95.34,96.47,94.37,96.03,505773.0,95.009,96.135,94.0423,95.6966,505773.0
2025-04-09 09:30:00,94.05,96.1,94.05,95.23,375214.0,93.7234,95.7663,93.7234,94.8993,375214.0
2025-04-09 09:35:00,95.16,97.58,94.48,97.58,292736.0,94.8296,97.2412,94.1519,97.2412,292736.0
2025-04-09 09:40:00,97.64,99.03,96.3,96.48,383515.0,97.301,98.6861,95.9656,96.145,383515.0
2025-04-09 09:45:00,96.57,97.12,95.41,97.12,218393.0,96.2347,96.7828,95.0787,96.7828,218393.0
2025-04-09 09:50:00,97.08,98.45,96.72,98.1,238429.0,96.7429,98.1082,96.3842,97.7594,238429.0
2025-04-09 09:55:00,98.02,98.64,97.44,97.8,211075.0,97.6797,98.2975,97.1017,97.4604,211075.0
2025-04-09 10:00:00,97.99,100.0,97.88,99.09,366663.0,97.6498,99.6528,97.5401,98.7459,366663.0
2025-04-09 10:05:00,98.99,99.03,96.61,97.06,137362.0,98.6463,98.6861,96.2746,96.723,137362.0
2025-04-09 10:10:00,96.95,98.07,95.96,96.32,128788.0,96.6134,97.7295,95.6268,95.9856,128788.0
2025-04-09 10:15:00,96.29,97.31,96.28,97.15,134542.0,95.9557,96.9721,95.9457,96.8127,134542.0
2025-04-09 10:20:00,97.12,98.04,95.96,97.28,167839.0,96.7828,97.6996,95.6268,96.9422,167839.0
2025-04-09 10:25:00,97.19,97.53,96.17,97.34,141525.0,96.8525,97.1914,95.8361,97.002,141525.0
2025-04-09 10:30:00,97.36,98.85,97.0,98.3,168757.0,97.0219,98.5068,96.6632,97.9587,168757.0
2025-04-09 10:35:00,98.49,98.52,96.96,97.17,90245.0,98.148,98.1779,96.6233,96.8326,90245.0
2025-04-09 10:40:00,97.15,97.23,96.41,96.55,74002.0,96.8127,96.8924,96.0752,96.2148,74002.0
2025-04-09 10:45:00,96.55,97.78,95.87,96.09,215504.0,96.2148,97.4405,95.5371,95.7564,215504.0
2025-04-09 10:50:00,96.15,96.33,94.23,94.74,165934.0,95.8161,95.9955,93.9028,94.411,165934.0
2025-04-09 10:55:00,94.83,95.18,93.86,93.97,146023.0,94.5007,94.8495,93.5341,93.6437,146023.0
2025-04-09 11:00:00,93.95,95.4,93.83,95.35,99508.0,93.6238,95.0688,93.5042,95.0189,99508.0
2025-04-09 11:05:00,95.31,96.55,95.0,95.93,300158.0,94.9791,96.2148,94.6701,95.5969,300158.0
2025-04-09 11:10:00,95.93,96.48,95.53,95.8,87061.0,95.5969,96.145,95.1983,95.4674,87061.0
2025-04-09 11:15:00,95.9,97.31,95.9,96.92,251960.0,95.567,96.9721,95.567,96.5835,251960.0
2025-04-09 11:20:00,97.02,97.69,96.89,97.49,191581.0,96.6831,97.3508,96.5536,97.1515,191581.0
2025-04-09 11:25:00,97.55,97.55,96.8,96.87,77475.0,97.2113,97.2113,96.4639,96.5336,77475.0
2025-04-09 11:30:00,96.96,97.6,96.08,96.27,86969.0,96.6233,97.2611,95.7464,95.9357,86969.0
2025-04-09 11:35:00,96.28,96.67,95.53,95.63,74386.0,95.9457,96.3343,95.1983,95.298,74386.0
2025-04-09 11:40:00,95.56,95.82,94.89,95.05,66211.0,95.2282,95.4873,94.5605,94.72,66211.0
2025-04-09 11:45:00,95.14,97.32,95.14,96.54,106249.0,94.8097,96.9821,94.8097,96.2048,106249.0
2025-04-09 11:50:00,96.3,96.87,95.94,96.03,47647.0,95.9656,96.5336,95.6069,95.6966,47647.0
2025-04-09 11:55:00,96.06,96.14,95.16,95.58,52078.0,95.7265,95.8062,94.8296,95.2481,52078.0
2025-04-09 12:00:00,95.41,95.94,94.85,95.38,64700.0,95.0787,95.6069,94.5207,95.0488,64700.0
2025-04-09 12:05:00,95.4,96.58,95.26,96.36,47889.0,95.0688,96.2447,94.9292,96.0254,47889.0
2025-04-09 12:10:00,96.36,98.07,96.36,97.8,129001.0,96.0254,97.7295,96.0254,97.4604,129001.0
2025-04-09 12:15:00,97.79,98.12,97.51,97.84,127548.0,97.4505,97.7793,97.1714,97.5003,127548.0
2025-04-09 12:20:00,97.78,97.9,97.32,97.45,66524.0,97.4405,97.5601,96.9821,97.1116,66524.0
2025-04-09 12:25:00,97.38,98.18,97.33,97.45,90793.0,97.0419,97.8391,96.9921,97.1116,90793.0
2025-04-09 12:30:00,97.46,97.92,97.1,97.88,74329.0,97.1216,97.58,96.7629,97.5401,74329.0
2025-04-09 12:35:00,97.95,98.28,97.5,97.96,62484.0,97.6099,97.9388,97.1615,97.6199,62484.0
2025-04-09 12:40:00,97.92,97.95,97.37,97.74,32648.0,97.58,97.6099,97.0319,97.4006,32648.0
2025-04-09 12:45:00,97.75,98.34,97.43,98.33,75815.0,97.4106,97.9985,97.0917,97.9886,75815.0
2025-04-09 12:50:00,98.35,98.88,97.85,98.76,91523.0,98.0085,98.5367,97.5102,98.4171,91523.0
2025-04-09 12:55:00,98.71,99.39,98.46,98.55,100308.0,98.3673,99.0449,98.1181,98.2078,100308.0
2025-04-09 13:00:00,98.62,101.19,98.53,101.08,311447.0,98.2776,100.8386,98.1879,100.729,311447.0
2025-04-09 13:05:00,101.1,101.11,98.9,99.01,174776.0,100.749,100.7589,98.5566,98.6662,174776.0
2025-04-09 13:10:00,99.05,99.54,98.47,99.18,94514.0,98.7061,99.1944,98.1281,98.8356,94514.0
2025-04-09 13:15:00,99.37,106.5,96.43,105.32,550782.0,99.025,106.1302,96.0952,104.9543,550782.0
2025-04-09 13:20:00,105.14,111.8,102.19,111.5,1358003.0,104.7749,111.4118,101.8352,111.1129,1358003.0
2025-04-09 13:25:00,111.4,117.25,111.19,111.68,1065031.0,111.0132,116.8429,110.8039,111.2922,1065031.0
2025-04-09 13:30:00,111.83,116.44,111.17,116.26,693850.0,111.4417,116.0357,110.784,115.8563,693850.0
2025-04-09 13:35:00,116.4,119.0,113.54,113.66,839289.0,115.9958,118.5868,113.1458,113.2654,839289.0
2025-04-09 13:40:00,113.77,114.82,112.0,112.85,418873.0,113.375,114.4213,111.6111,112.4582,418873.0
2025-04-09 13:45:00,113.12,117.04,112.78,115.54,394346.0,112.7272,116.6336,112.3884,115.1388,394346.0
2025-04-09 13:50:00,115.71,116.45,114.24,116.0,325671.0,115.3082,116.0457,113.8433,115.5972,325671.0
2025-04-09 13:55:00,115.75,118.49,114.67,118.01,304883.0,115.3481,118.0786,114.2718,117.6002,304883.0
2025-04-09 14:00:00,118.0,119.85,117.51,118.75,292696.0,117.5903,119.4339,117.102,118.3377,292696.0
2025-04-09 14:05:00,118.95,119.31,115.85,117.6,278507.0,118.537,118.8957,115.4477,117.1917,278507.0
2025-04-09 14:10:00,117.47,119.04,116.97,117.84,197796.0,117.0621,118.6267,116.5639,117.4308,197796.0
2025-04-09 14:15:00,117.79,119.54,116.98,117.88,226549.0,117.381,119.1249,116.5738,117.4707,226549.0
2025-04-09 14:20:00,117.8,119.78,117.14,119.42,172255.0,117.391,119.3641,116.7333,119.0054,172255.0
2025-04-09 14:25:00,119.32,120.87,118.97,120.01,228770.0,118.9057,120.4503,118.5569,119.5933,228770.0
2025-04-09 14:30:00,120.07,120.95,118.18,118.83,253907.0,119.6531,120.53,117.7697,118.4174,253907.0
2025-04-09 14:35:00,118.92,119.92,118.74,119.21,173513.0,118.5071,119.5036,118.3277,118.7961,173513.0
2025-04-09 14:40:00,119.14,119.51,116.72,117.13,264617.0,118.7263,119.095,116.3147,116.7233,264617.0
2025-04-09 14:45:00,117.16,118.18,116.14,117.6,253778.0,116.7532,117.7697,115.7367,117.1917,253778.0
2025-04-09 14:50:00,117.82,118.78,116.82,117.33,154932.0,117.4109,118.3676,116.4144,116.9226,154932.0
2025-04-09 14:55:00,117.07,117.55,115.57,115.95,140707.0,116.6635,117.1418,115.1687,115.5474,140707.0
2025-04-09 15:00:00,115.73,117.88,115.12,117.77,221321.0,115.3282,117.4707,114.7203,117.3611,221321.0
2025-04-09 15:05:00,117.78,118.27,116.97,117.98,117853.0,117.371,117.8593,116.5639,117.5704,117853.0
2025-04-09 15:10:00,118.12,119.71,117.49,119.57,145173.0,117.7099,119.2943,117.0821,119.1548,145173.0
2025-04-09 15:15:00,119.52,120.1,118.61,120.05,178143.0,119.105,119.683,118.1982,119.6332,178143.0
2025-04-09 15:20:00,120.02,121.22,119.86,121.11,184785.0,119.6033,120.7991,119.4438,120.6895,184785.0
2025-04-09 15:25:00,121.09,122.04,120.65,121.31,248247.0,120.6696,121.6163,120.2311,120.8888,248247.0
2025-04-09 15:30:00,121.31,122.98,121.27,122.39,192956.0,120.8888,122.553,120.8489,121.965,192956.0
2025-04-09 15:35:00,122.39,122.5,120.8,122.05,213977.0,121.965,122.0747,120.3806,121.6262,213977.0
2025-04-09 15:40:00,122.03,122.18,121.5,121.92,150335.0,121.6063,121.7558,121.0781,121.4967,150335.0
2025-04-09 15:45:00,122.02,122.8,121.23,122.77,150312.0,121.5963,122.3736,120.8091,122.3437,150312.0
2025-04-09 15:50:00,122.84,124.66,122.82,123.37,340597.0,122.4135,124.2272,122.3935,122.9416,340597.0
2025-04-09 15:55:00,123.39,123.91,122.05,123.0,414465.0,122.9616,123.4798,121.6262,122.5729,414465.0
2025-04-10 09:30:00,115.28,116.17,114.64,115.12,298315.0,114.8797,115.7666,114.2419,114.7203,298315.0
2025-04-10 09:35:00,115.23,115.75,113.67,114.66,251124.0,114.8299,115.3481,113.2753,114.2619,251124.0
2025-04-10 09:40:00,114.66,114.69,112.8,113.77,260717.0,114.2619,114.2918,112.4083,113.375,260717.0
2025-04-10 09:45:00,113.85,115.64,113.7,115.39,300604.0,113.4547,115.2385,113.3052,114.9893,300604.0
2025-04-10 09:50:00,115.27,116.02,113.86,114.34,128179.0,114.8698,115.6172,113.4647,113.943,128179.0
2025-04-10 09:55:00,114.23,114.45,113.09,113.14,211053.0,113.8334,114.0526,112.6973,112.7472,211053.0
2025-04-10 10:00:00,113.03,113.85,111.9,112.81,234534.0,112.6375,113.4547,111.5115,112.4183,234534.0
2025-04-10 10:05:00,112.81,113.8,112.1,113.08,136323.0,112.4183,113.4049,111.7108,112.6874,136323.0
2025-04-10 10:10:00,112.88,112.89,111.32,112.17,105320.0,112.4881,112.498,110.9335,111.7805,105320.0
2025-04-10 10:15:00,112.19,113.08,112.06,112.15,230841.0,111.8005,112.6874,111.6709,111.7606,230841.0
2025-04-10 10:20:00,112.09,113.93,111.81,113.76,154249.0,111.7008,113.5344,111.4218,113.365,154249.0
2025-04-10 10:25:00,113.76,114.21,112.39,112.5,200721.0,113.365,113.8134,111.9998,112.1094,200721.0
2025-04-10 10:30:00,112.55,114.5,112.55,114.35,98713.0,112.1592,114.1024,112.1592,113.953,98713.0
2025-04-10 10:35:00,114.37,114.88,113.88,114.26,105445.0,113.9729,114.4811,113.4846,113.8633,105445.0
2025-04-10 10:40:00,114.35,115.04,113.63,113.76,108043.0,113.953,114.6406,113.2355,113.365,108043.0
2025-04-10 10:45:00,113.76,113.92,112.33,112.76,90366.0,113.365,113.5244,111.94,112.3685,90366.0
2025-04-10 10:50:00,112.73,113.13,111.98,112.49,104767.0,112.3386,112.7372,111.5912,112.0994,104767.0
2025-04-10 10:55:00,112.8,113.02,111.13,111.38,107146.0,112.4083,112.6276,110.7441,110.9933,107146.0
2025-04-10 11:00:00,111.29,111.69,111.03,111.6,92683.0,110.9036,111.3022,110.6445,111.2125,92683.0
2025-04-10 11:05:00,111.48,112.9,111.26,112.82,115009.0,111.0929,112.508,110.8737,112.4283,115009.0
2025-04-10 11:10:00,112.77,112.81,111.26,111.43,104050.0,112.3784,112.4183,110.8737,111.0431,104050.0
2025-04-10 11:15:00,111.33,111.58,110.6,110.75,118134.0,110.9434,111.1926,110.216,110.3655,118134.0
2025-04-10 11:20:00,110.7,110.94,109.87,110.2,160161.0,110.3156,110.5548,109.4885,109.8174,160161.0
2025-04-10 11:25:00,110.15,110.48,109.57,109.57,101470.0,109.7675,110.0964,109.1896,109.1896,101470.0
2025-04-10 11:30:00,109.55,109.94,108.5,109.35,207372.0,109.1696,109.5583,108.1233,108.9703,207372.0
2025-04-10 11:35:00,109.4,109.54,108.31,108.38,119119.0,109.0201,109.1597,107.9339,108.0037,119119.0
2025-04-10 11:40:00,108.5,109.26,107.94,108.15,108449.0,108.1233,108.8806,107.5652,107.7745,108449.0
2025-04-10 11:45:00,108.07,108.89,107.61,107.71,152845.0,107.6948,108.5119,107.2364,107.336,152845.0
2025-04-10 11:50:00,107.69,108.05,106.58,108.05,190118.0,107.3161,107.6748,106.2099,107.6748,190118.0
2025-04-10 11:55:00,108.05,108.2,105.61,106.05,218810.0,107.6748,107.8243,105.2433,105.6818,218810.0
2025-04-10 12:00:00,106.04,107.04,104.47,104.5,202947.0,105.6718,106.6683,104.1073,104.1372,202947.0
2025-04-10 12:05:00,104.46,106.26,104.06,105.52,193288.0,104.0973,105.891,103.6987,105.1536,193288.0
2025-04-10 12:10:00,105.5,106.14,104.25,104.48,166490.0,105.1337,105.7715,103.888,104.1172,166490.0
2025-04-10 12:15:00,104.31,104.58,102.76,103.31,206779.0,103.9478,104.2169,102.4032,102.9513,206779.0
2025-04-10 12:20:00,103.07,103.08,100.38,102.47,453559.0,102.7121,102.7221,100.0315,102.1142,453559.0
2025-04-10 12:25:00,102.54,102.68,99.94,101.5,480709.0,102.184,102.3235,99.593,101.1476,480709.0
2025-04-10 12:30:00,101.47,105.04,101.33,104.98,406470.0,101.1177,104.6753,100.9782,104.6155,406470.0
2025-04-10 12:35:00,104.88,106.21,104.0,105.69,250087.0,104.5158,105.8412,103.6389,105.323,250087.0
2025-04-10 12:40:00,105.69,105.83,104.47,105.6,231473.0,105.323,105.4625,104.1073,105.2333,231473.0
2025-04-10 12:45:00,105.5,107.03,103.96,106.63,178811.0,105.1337,106.6584,103.599,106.2598,178811.0
2025-04-10 12:50:00,106.65,107.4,105.08,105.59,167993.0,106.2797,107.0271,104.7151,105.2234,167993.0
2025-04-10 12:55:00,105.63,107.17,105.5,106.82,80753.0,105.2632,106.7979,105.1337,106.4491,80753.0
2025-04-10 13:00:00,106.72,110.23,106.23,107.79,344007.0,106.3494,109.8473,105.8611,107.4157,344007.0
2025-04-10 13:05:00,107.6,107.6,105.05,105.33,114776.0,107.2264,107.2264,104.6852,104.9643,114776.0
2025-04-10 13:10:00,105.3,105.49,102.61,103.44,215870.0,104.9344,105.1237,102.2537,103.0808,215870.0
2025-04-10 13:15:00,103.24,104.23,102.7,104.02,163577.0,102.8815,103.8681,102.3434,103.6588,163577.0
2025-04-10 13:20:00,104.03,104.57,102.2,104.15,119095.0,103.6688,104.2069,101.8451,103.7884,119095.0
2025-04-10 13:25:00,104.15,106.72,104.0,106.56,111248.0,103.7884,106.3494,103.6389,106.19,111248.0
2025-04-10 13:30:00,106.28,107.71,105.95,106.45,100755.0,105.911,107.336,105.5821,106.0804,100755.0
2025-04-10 13:35:00,106.39,108.18,106.34,106.65,104583.0,106.0206,107.8044,105.9708,106.2797,104583.0
2025-04-10 13:40:00,107.0,108.93,106.43,108.9,109228.0,106.6285,108.5518,106.0605,108.5219,109228.0
2025-04-10 13:45:00,108.7,110.42,108.43,108.7,152739.0,108.3226,110.0366,108.0535,108.3226,152739.0
2025-04-10 13:50:00,108.87,110.15,107.73,109.67,112175.0,108.492,109.7675,107.3559,109.2892,112175.0
2025-04-10 13:55:00,109.75,110.74,109.66,109.85,176251.0,109.3689,110.3555,109.2792,109.4686,176251.0
2025-04-10 14:00:00,109.76,112.26,109.43,111.72,239745.0,109.3789,111.8702,109.05,111.3321,239745.0
2025-04-10 14:05:00,111.9,112.3,108.64,108.82,236975.0,111.5115,111.9101,108.2628,108.4422,236975.0
2025-04-10 14:10:00,108.82,109.22,107.36,107.63,164897.0,108.4422,108.8408,106.9872,107.2563,164897.0
2025-04-10 14:15:00,107.48,109.42,107.24,108.83,113620.0,107.1068,109.0401,106.8676,108.4521,113620.0
2025-04-10 14:20:00,109.0,112.05,109.0,111.42,189851.0,108.6215,111.6609,108.6215,111.0331,189851.0
2025-04-10 14:25:00,111.32,112.95,110.77,112.65,179039.0,110.9335,112.5578,110.3854,112.2589,179039.0
2025-04-10 14:30:00,112.75,113.5,111.65,111.66,165964.0,112.3585,113.1059,111.2623,111.2723,165964.0
2025-04-10 14:35:00,111.67,112.3,110.8,111.96,113064.0,111.2823,111.9101,110.4153,111.5713,113064.0
2025-04-10 14:40:00,112.07,113.62,111.56,113.39,128023.0,111.6809,113.2255,111.1726,112.9963,128023.0
2025-04-10 14:45:00,113.36,113.48,110.75,111.5,118254.0,112.9664,113.086,110.3655,111.1129,118254.0
2025-04-10 14:50:00,111.57,112.58,110.13,110.18,138239.0,111.1826,112.1891,109.7476,109.7974,138239.0
2025-04-10 14:55:00,110.07,111.82,109.43,111.3,139014.0,109.6878,111.4317,109.05,110.9135,139014.0
2025-04-10 15:00:00,111.15,113.35,110.42,113.02,149526.0,110.7641,112.9564,110.0366,112.6276,149526.0
2025-04-10 15:05:00,112.89,113.21,109.98,109.98,103132.0,112.498,112.8169,109.5981,109.5981,103132.0
2025-04-10 15:10:00,110.17,110.91,109.63,110.39,141194.0,109.7875,110.5249,109.2493,110.0067,141194.0
2025-04-10 15:15:00,110.38,111.95,109.84,111.7,94626.0,109.9967,111.5613,109.4586,111.3122,94626.0
2025-04-10 15:20:00,111.61,112.79,110.41,110.76,84391.0,111.2225,112.3984,110.0266,110.3754,84391.0
2025-04-10 15:25:00,110.79,111.88,108.65,108.73,93400.0,110.4053,111.4915,108.2727,108.3525,93400.0
2025-04-10 15:30:00,108.6,110.8,108.52,109.67,94152.0,108.2229,110.4153,108.1432,109.2892,94152.0
2025-04-10 15:35:00,109.51,109.96,108.0,108.16,46989.0,109.1298,109.5782,107.625,107.7844,46989.0
2025-04-10 15:40:00,108.04,108.67,105.82,106.26,116663.0,107.6649,108.2927,105.4526,105.891,116663.0
2025-04-10 15:45:00,106.19,107.88,105.86,107.24,127509.0,105.8213,107.5054,105.4924,106.8676,127509.0
2025-04-10 15:50:00,107.13,110.8,107.13,110.56,187809.0,106.758,110.4153,106.758,110.1761,187809.0
2025-04-10 15:55:00,110.28,111.37,108.55,110.16,261528.0,109.8971,110.9833,108.1731,109.7775,261528.0
2025-04-11 09:30:00,109.08,110.19,107.84,108.82,195713.0,108.7013,109.8074,107.4656,108.4422,195713.0
2025-04-11 09:35:00,108.93,110.64,108.0,109.98,136421.0,108.5518,110.2558,107.625,109.5981,136421.0
2025-04-11 09:40:00,110.05,111.08,108.44,110.63,181282.0,109.6679,110.6943,108.0635,110.2459,181282.0
2025-04-11 09:45:00,110.63,112.42,110.49,111.8,258253.0,110.2459,112.0297,110.1064,111.4118,258253.0
2025-04-11 09:50:00,111.73,112.73,110.98,112.34,188566.0,111.3421,112.3386,110.5947,111.9499,188566.0
2025-04-11 09:55:00,112.18,112.34,111.07,111.15,161152.0,111.7905,111.9499,110.6843,110.7641,161152.0
2025-04-11 10:00:00,111.05,111.43,109.31,110.54,186540.0,110.6644,111.0431,108.9305,110.1562,186540.0
2025-04-11 10:05:00,110.41,112.49,110.24,111.82,125791.0,110.0266,112.0994,109.8572,111.4317,125791.0
2025-04-11 10:10:00,111.92,112.09,109.99,111.12,101634.0,111.5314,111.7008,109.6081,110.7342,101634.0
2025-04-11 10:15:00,111.19,111.93,109.26,109.28,63982.0,110.8039,111.5414,108.8806,108.9006,63982.0
2025-04-11 10:20:00,109.26,109.41,107.31,108.44,171535.0,108.8806,109.0301,106.9374,108.0635,171535.0
2025-04-11 10:25:00,108.32,108.75,107.45,107.65,94418.0,107.9439,108.3724,107.0769,107.2762,94418.0
2025-04-11 10:30:00,107.75,109.82,107.19,109.56,148127.0,107.3759,109.4387,106.8178,109.1796,148127.0
2025-04-11 10:35:00,109.81,110.14,109.2,109.79,141678.0,109.4287,109.7576,108.8208,109.4088,141678.0
2025-04-11 10:40:00,109.7,110.58,109.11,110.57,66285.0,109.3191,110.196,108.7311,110.1861,66285.0
2025-04-11 10:45:00,110.48,111.4,110.45,110.85,75239.0,110.0964,111.0132,110.0665,110.4651,75239.0
2025-04-11 10:50:00,110.67,110.67,109.45,110.0,118089.0,110.2857,110.2857,109.07,109.6181,118089.0
2025-04-11 10:55:00,109.97,110.37,109.0,109.14,31416.0,109.5882,109.9868,108.6215,108.761,31416.0
2025-04-11 11:00:00,109.09,111.87,108.75,108.86,83484.0,108.7112,111.4816,108.3724,108.482,83484.0
2025-04-11 11:05:00,108.84,109.5,108.36,109.34,60925.0,108.4621,109.1198,107.9838,108.9604,60925.0
2025-04-11 11:10:00,109.24,109.54,108.27,108.3,51532.0,108.8607,109.1597,107.8941,107.924,51532.0
2025-04-11 11:15:00,108.18,108.75,107.71,108.2,109536.0,107.8044,108.3724,107.336,107.8243,109536.0
2025-04-11 11:20:00,108.22,108.87,107.77,108.07,100563.0,107.8442,108.492,107.3958,107.6948,100563.0
2025-04-11 11:25:00,108.05,109.39,108.05,109.14,130557.0,107.6748,109.0102,107.6748,108.761,130557.0
2025-04-11 11:30:00,109.09,109.66,108.63,109.51,41480.0,108.7112,109.2792,108.2528,109.1298,41480.0
2025-04-11 11:35:00,109.55,110.99,109.06,110.9,117780.0,109.1696,110.6046,108.6813,110.5149,117780.0
2025-04-11 11:40:00,110.89,110.93,109.72,110.5,43859.0,110.505,110.5448,109.339,110.1163,43859.0
2025-04-11 11:45:00,110.44,111.1,110.16,110.83,67910.0,110.0565,110.7142,109.7775,110.4452,67910.0
2025-04-11 11:50:00,110.83,111.09,110.34,110.64,49702.0,110.4452,110.7043,109.9569,110.2558,49702.0
2025-04-11 11:55:00,110.89,111.64,110.81,111.51,182784.0,110.505,111.2524,110.4252,111.1228,182784.0
2025-04-11 12:00:00,111.59,111.66,110.97,111.56,130371.0,111.2025,111.2723,110.5847,111.1726,130371.0
2025-04-11 12:05:00,111.6,112.51,111.57,111.58,183025.0,111.2125,112.1193,111.1826,111.1926,183025.0
2025-04-11 12:10:00,111.6,112.48,111.58,112.09,77440.0,111.2125,112.0894,111.1926,111.7008,77440.0
2025-04-11 12:15:00,112.14,112.59,111.89,112.54,77196.0,111.7506,112.1991,111.5015,112.1492,77196.0
2025-04-11 12:20:00,112.51,112.61,111.81,111.81,90929.0,112.1193,112.219,111.4218,111.4218,90929.0
2025-04-11 12:25:00,111.86,112.14,111.18,111.78,43019.0,111.4716,111.7506,110.794,111.3919,43019.0
2025-04-11 12:30:00,111.85,113.69,111.85,113.43,95268.0,111.4616,113.2952,111.4616,113.0362,95268.0
2025-04-11 12:35:00,113.32,114.71,113.31,114.21,116016.0,112.9265,114.3117,112.9166,113.8134,116016.0
2025-04-11 12:40:00,114.31,114.88,113.84,114.66,81746.0,113.9131,114.4811,113.4447,114.2619,81746.0
2025-04-11 12:45:00,114.58,115.18,114.12,115.1,107367.0,114.1822,114.7801,113.7238,114.7004,107367.0
2025-04-11 12:50:00,115.1,115.25,114.48,114.91,78115.0,114.7004,114.8498,114.0825,114.511,78115.0
2025-04-11 12:55:00,114.92,115.09,114.46,114.63,55017.0,114.521,114.6904,114.0626,114.232,55017.0
2025-04-11 13:00:00,114.64,115.11,113.84,114.72,91698.0,114.2419,114.7103,113.4447,114.3217,91698.0
2025-04-11 13:05:00,114.78,115.4,114.27,114.58,89458.0,114.3815,114.9993,113.8732,114.1822,89458.0
2025-04-11 13:10:00,114.63,114.68,113.92,114.2,41797.0,114.232,114.2818,113.5244,113.8035,41797.0
2025-04-11 13:15:00,114.4,114.75,113.21,113.58,86831.0,114.0028,114.3516,112.8169,113.1856,86831.0
2025-04-11 13:20:00,113.43,114.69,113.26,113.88,49935.0,113.0362,114.2918,112.8667,113.4846,49935.0
2025-04-11 13:25:00,113.78,113.89,113.15,113.37,44484.0,113.3849,113.4946,112.7571,112.9764,44484.0
2025-04-11 13:30:00,113.37,113.71,112.77,113.41,79410.0,112.9764,113.3152,112.3784,113.0162,79410.0
2025-04-11 13:35:00,113.5,115.27,113.0,115.23,112246.0,113.1059,114.8698,112.6076,114.8299,112246.0
2025-04-11 13:40:00,115.17,117.29,115.13,116.83,263267.0,114.7701,116.8827,114.7302,116.4243,263267.0
2025-04-11 13:45:00,116.91,116.91,115.47,116.35,103538.0,116.5041,116.5041,115.0691,115.946,103538.0
2025-04-11 13:50:00,116.36,117.52,116.04,117.05,89357.0,115.956,117.1119,115.6371,116.6436,89357.0
2025-04-11 13:55:00,117.05,117.13,116.12,116.38,68509.0,116.6436,116.7233,115.7168,115.9759,68509.0
2025-04-11 14:00:00,116.45,116.59,115.86,116.5,45445.0,116.0457,116.1852,115.4577,116.0955,45445.0
2025-04-11 14:05:00,116.34,116.51,115.3,115.67,35625.0,115.936,116.1055,114.8997,115.2684,35625.0
2025-04-11 14:10:00,115.62,116.03,115.21,115.83,42830.0,115.2185,115.6271,114.81,115.4278,42830.0
2025-04-11 14:15:00,115.72,116.05,114.67,114.98,55717.0,115.3182,115.6471,114.2718,114.5808,55717.0
2025-04-11 14:20:00,114.95,115.49,114.44,115.31,58580.0,114.5509,115.089,114.0426,114.9096,58580.0
2025-04-11 14:25:00,115.3,115.49,114.63,115.48,40080.0,114.8997,115.089,114.232,115.079,40080.0
2025-04-11 14:30:00,115.5,115.68,115.12,115.28,103424.0,115.099,115.2783,114.7203,114.8797,103424.0
2025-04-11 14:35:00,115.28,116.02,114.92,115.51,67276.0,114.8797,115.6172,114.521,115.1089,67276.0
2025-04-11 14:40:00,115.57,116.08,115.5,115.81,62948.0,115.1687,115.6769,115.099,115.4079,62948.0
2025-04-11 14:45:00,115.79,116.31,115.71,116.09,33946.0,115.388,115.9062,115.3082,115.6869,33946.0
2025-04-11 14:50:00,116.09,116.15,114.72,115.73,83955.0,115.6869,115.7467,114.3217,115.3282,83955.0
2025-04-11 14:55:00,115.66,115.89,114.75,114.82,29330.0,115.2584,115.4876,114.3516,114.4213,29330.0
2025-04-11 15:00:00,114.82,116.13,114.77,115.89,102159.0,114.4213,115.7268,114.3715,115.4876,102159.0
2025-04-11 15:05:00,115.81,116.46,115.44,116.38,94973.0,115.4079,116.0556,115.0392,115.9759,94973.0
2025-04-11 15:10:00,116.41,116.79,116.1,116.6,53507.0,116.0058,116.3845,115.6969,116.1951,53507.0
2025-04-11 15:15:00,116.6,116.72,115.7,116.58,66001.0,116.1951,116.3147,115.2983,116.1752,66001.0
2025-04-11 15:20:00,116.57,117.0,116.29,116.71,50671.0,116.1652,116.5938,115.8862,116.3048,50671.0
2025-04-11 15:25:00,116.66,117.01,116.22,116.42,92005.0,116.2549,116.6037,115.8165,116.0158,92005.0
2025-04-11 15:30:00,116.3,116.66,115.91,116.55,57989.0,115.8962,116.2549,115.5075,116.1453,57989.0
2025-04-11 15:35:00,116.43,116.43,115.67,116.3,49001.0,116.0257,116.0257,115.2684,115.8962,49001.0
2025-04-11 15:40:00,116.34,116.65,116.14,116.55,44265.0,115.936,116.245,115.7367,116.1453,44265.0
2025-04-11 15:45:00,116.59,116.68,116.01,116.32,68326.0,116.1852,116.2749,115.6072,115.9161,68326.0
2025-04-11 15:50:00,116.44,116.78,115.93,116.5,259695.0,116.0357,116.3745,115.5275,116.0955,259695.0
2025-04-11 15:55:00,116.44,116.75,115.81,115.97,342396.0,116.0357,116.3446,115.4079,115.5673,342396.0
2025-04-14 09:30:00,122.49,122.66,121.12,121.47,241964.0,122.0647,122.2341,120.6994,121.0482,241964.0
2025-04-14 09:35:00,121.3,121.72,120.44,120.44,147600.0,120.8788,121.2974,120.0218,120.0218,147600.0
2025-04-14 09:40:00,120.54,120.57,119.35,120.26,138930.0,120.1215,120.1514,118.9356,119.8424,138930.0
2025-04-14 09:45:00,120.44,120.81,119.38,120.68,137386.0,120.0218,120.3905,118.9655,120.261,137386.0
2025-04-14 09:50:00,120.68,121.09,119.92,120.88,118314.0,120.261,120.6696,119.5036,120.4603,118314.0
2025-04-14 09:55:00,120.91,121.0,120.01,120.3,39318.0,120.4902,120.5799,119.5933,119.8823,39318.0
2025-04-14 10:00:00,120.5,121.86,119.79,121.47,131770.0,120.0816,121.4369,119.3741,121.0482,131770.0
2025-04-14 10:05:00,121.59,122.09,121.1,121.16,92432.0,121.1678,121.6661,120.6795,120.7393,92432.0
2025-04-14 10:10:00,121.21,121.21,120.42,120.75,91768.0,120.7891,120.7891,120.0019,120.3307,91768.0
2025-04-14 10:15:00,120.78,121.14,119.7,120.47,88739.0,120.3606,120.7194,119.2844,120.0517,88739.0
2025-04-14 10:20:00,120.5,120.82,119.9,120.65,52561.0,120.0816,120.4005,119.4837,120.2311,52561.0
2025-04-14 10:25:00,120.63,121.4,120.28,121.25,71861.0,120.2112,120.9785,119.8624,120.829,71861.0
2025-04-14 10:30:00,121.3,121.57,120.94,121.2,48111.0,120.8788,121.1479,120.5201,120.7792,48111.0
2025-04-14 10:35:00,121.13,121.67,121.0,121.51,51820.0,120.7094,121.2475,120.5799,121.0881,51820.0
2025-04-14 10:40:00,121.57,121.8,121.17,121.34,49880.0,121.1479,121.3771,120.7493,120.9187,49880.0
2025-04-14 10:45:00,121.43,121.95,121.11,121.88,46434.0,121.0084,121.5266,120.6895,121.4568,46434.0
2025-04-14 10:50:00,121.82,122.36,121.74,122.34,110310.0,121.397,121.9351,121.3173,121.9152,110310.0
2025-04-14 10:55:00,122.31,122.31,121.25,121.41,93644.0,121.8853,121.8853,120.829,120.9884,93644.0
2025-04-14 11:00:00,121.4,121.85,120.86,120.99,108532.0,120.9785,121.4269,120.4404,120.5699,108532.0
2025-04-14 11:05:00,121.02,121.08,120.32,120.61,140863.0,120.5998,120.6596,119.9022,120.1912,140863.0
2025-04-14 11:10:00,120.62,120.98,120.12,120.27,63143.0,120.2012,120.5599,119.7029,119.8524,63143.0
2025-04-14 11:15:00,120.27,120.5,119.97,120.49,51590.0,119.8524,120.0816,119.5534,120.0716,51590.0
2025-04-14 11:20:00,120.5,120.64,120.05,120.05,79639.0,120.0816,120.2211,119.6332,119.6332,79639.0
2025-04-14 11:25:00,120.01,120.07,118.79,118.92,153153.0,119.5933,119.6531,118.3775,118.5071,153153.0
2025-04-14 11:30:00,118.97,119.72,118.6,119.67,96487.0,118.5569,119.3043,118.1882,119.2545,96487.0
2025-04-14 11:35:00,119.68,119.7,118.28,118.28,89490.0,119.2644,119.2844,117.8693,117.8693,89490.0
2025-04-14 11:40:00,118.2,118.73,117.8,118.65,75289.0,117.7896,118.3177,117.391,118.238,75289.0
2025-04-14 11:45:00,118.67,118.7,117.01,117.14,124936.0,118.258,118.2879,116.6037,116.7333,124936.0
2025-04-14 11:50:00,117.22,117.39,116.72,117.36,203289.0,116.813,116.9824,116.3147,116.9525,203289.0
2025-04-14 11:55:00,117.34,117.95,117.05,117.06,80853.0,116.9326,117.5405,116.6436,116.6535,80853.0
2025-04-14 12:00:00,117.02,117.73,116.86,117.56,50932.0,116.6137,117.3212,116.4542,117.1518,50932.0
2025-04-14 12:05:00,117.59,117.73,116.87,116.95,30139.0,117.1817,117.3212,116.4642,116.5439,30139.0
2025-04-14 12:10:00,117.07,117.15,115.89,116.87,116310.0,116.6635,116.7432,115.4876,116.4642,116310.0
2025-04-14 12:15:00,116.86,118.2,116.83,117.88,123168.0,116.4542,117.7896,116.4243,117.4707,123168.0
2025-04-14 12:20:00,117.82,118.43,117.2,117.76,84536.0,117.4109,118.0188,116.7931,117.3511,84536.0
2025-04-14 12:25:00,117.65,117.74,116.7,117.15,57795.0,117.2415,117.3312,116.2948,116.7432,57795.0
2025-04-14 12:30:00,117.15,118.3,116.86,118.28,64489.0,116.7432,117.8892,116.4542,117.8693,64489.0
2025-04-14 12:35:00,118.25,118.45,117.82,117.98,56813.0,117.8394,118.0387,117.4109,117.5704,56813.0
2025-04-14 12:40:00,117.9,118.22,117.62,118.06,27271.0,117.4906,117.8095,117.2116,117.6501,27271.0
2025-04-14 12:45:00,118.23,118.47,117.9,117.9,41835.0,117.8195,118.0587,117.4906,117.4906,41835.0
2025-04-14 12:50:00,117.89,117.89,116.96,117.85,50147.0,117.4807,117.4807,116.5539,117.4408,50147.0
2025-04-14 12:55:00,117.82,117.94,116.83,116.93,53327.0,117.4109,117.5305,116.4243,116.524,53327.0
2025-04-14 13:00:00,116.95,119.24,116.8,117.43,150061.0,116.5439,118.826,116.3944,117.0223,150061.0
2025-04-14 13:05:00,117.59,117.9,117.05,117.76,23777.0,117.1817,117.4906,116.6436,117.3511,23777.0
2025-04-14 13:10:00,117.62,118.0,117.39,117.75,21121.0,117.2116,117.5903,116.9824,117.3412,21121.0
2025-04-14 13:15:00,117.59,118.2,117.21,118.13,40661.0,117.1817,117.7896,116.803,117.7198,40661.0
2025-04-14 13:20:00,118.22,118.9,118.09,118.9,35553.0,117.8095,118.4872,117.68,118.4872,35553.0
2025-04-14 13:25:00,118.9,118.9,117.89,118.11,29876.0,118.4872,118.4872,117.4807,117.6999,29876.0
2025-04-14 13:30:00,118.12,118.52,117.57,118.23,34057.0,117.7099,118.1085,117.1618,117.8195,34057.0
2025-04-14 13:35:00,118.2,118.62,118.0,118.28,16621.0,117.7896,118.2081,117.5903,117.8693,16621.0
2025-04-14 13:40:00,118.04,118.65,117.87,117.9,23565.0,117.6301,118.238,117.4607,117.4906,23565.0
2025-04-14 13:45:00,117.9,118.45,117.65,118.45,11279.0,117.4906,118.0387,117.2415,118.0387,11279.0
2025-04-14 13:50:00,118.43,119.47,118.21,119.13,34795.0,118.0188,119.0552,117.7996,118.7164,34795.0
2025-04-14 13:55:00,119.09,119.38,118.78,119.21,33035.0,118.6765,118.9655,118.3676,118.7961,33035.0
2025-04-14 14:00:00,119.2,119.62,119.17,119.5,17974.0,118.7861,119.2047,118.7562,119.0851,17974.0
2025-04-14 14:05:00,119.57,119.74,119.19,119.49,40201.0,119.1548,119.3242,118.7762,119.0751,40201.0
2025-04-14 14:10:00,119.61,119.67,119.09,119.42,27733.0,119.1947,119.2545,118.6765,119.0054,27733.0
2025-04-14 14:15:00,119.35,119.66,119.18,119.6,41977.0,118.9356,119.2445,118.7662,119.1847,41977.0
2025-04-14 14:20:00,119.65,120.14,119.64,120.08,42962.0,119.2346,119.7229,119.2246,119.6631,42962.0
2025-04-14 14:25:00,120.1,120.18,119.78,120.1,35979.0,119.683,119.7627,119.3641,119.683,35979.0
2025-04-14 14:30:00,120.0,120.36,119.89,120.13,30143.0,119.5833,119.9421,119.4737,119.7129,30143.0
2025-04-14 14:35:00,120.2,120.43,120.13,120.29,32821.0,119.7826,120.0118,119.7129,119.8723,32821.0
2025-04-14 14:40:00,120.31,120.69,120.25,120.56,27319.0,119.8923,120.2709,119.8325,120.1414,27319.0
2025-04-14 14:45:00,120.63,120.64,120.14,120.41,20946.0,120.2112,120.2211,119.7229,119.9919,20946.0
2025-04-14 14:50:00,120.46,120.56,120.13,120.39,22362.0,120.0417,120.1414,119.7129,119.972,22362.0
2025-04-14 14:55:00,120.32,120.51,120.16,120.33,34276.0,119.9022,120.0916,119.7428,119.9122,34276.0
2025-04-14 15:00:00,120.26,120.78,120.26,120.75,38458.0,119.8424,120.3606,119.8424,120.3307,38458.0
2025-04-14 15:05:00,120.8,121.24,120.7,121.24,60221.0,120.3806,120.819,120.2809,120.819,60221.0
2025-04-14 15:10:00,121.2,121.54,120.96,121.4,49612.0,120.7792,121.118,120.54,120.9785,49612.0
2025-04-14 15:15:00,121.34,121.34,120.76,120.82,45213.0,120.9187,120.9187,120.3407,120.4005,45213.0
2025-04-14 15:20:00,120.82,121.2,120.68,121.1,16809.0,120.4005,120.7792,120.261,120.6795,16809.0
2025-04-14 15:25:00,120.93,121.11,120.51,120.67,25380.0,120.5101,120.6895,120.0916,120.251,25380.0
2025-04-14 15:30:00,120.75,120.85,120.34,120.8,38111.0,120.3307,120.4304,119.9222,120.3806,38111.0
2025-04-14 15:35:00,120.84,120.94,120.48,120.67,27308.0,120.4204,120.5201,120.0617,120.251,27308.0
2025-04-14 15:40:00,120.59,121.23,120.59,120.96,86184.0,120.1713,120.8091,120.1713,120.54,86184.0
2025-04-14 15:45:00,120.92,121.0,120.11,120.35,50439.0,120.5001,120.5799,119.693,119.9321,50439.0
2025-04-14 15:50:00,120.34,120.34,119.33,119.74,143103.0,119.9222,119.9222,118.9157,119.3242,143103.0
2025-04-14 15:55:00,119.59,119.65,118.73,119.16,137652.0,119.1748,119.2346,118.3177,118.7463,137652.0
2025-04-15 09:30:00,119.6,120.38,119.29,120.03,94343.0,119.1847,119.962,118.8758,119.6132,94343.0
2025-04-15 09:35:00,119.96,120.9,119.49,120.76,62660.0,119.5435,120.4802,119.0751,120.3407,62660.0
2025-04-15 09:40:00,120.77,121.29,120.65,121.0,98650.0,120.3507,120.8689,120.2311,120.5799,98650.0
2025-04-15 09:45:00,120.92,121.42,120.5,121.2,64393.0,120.5001,120.9984,120.0816,120.7792,64393.0
2025-04-15 09:50:00,121.28,121.77,121.05,121.4,63806.0,120.8589,121.3472,120.6297,120.9785,63806.0
2025-04-15 09:55:00,121.5,121.58,120.82,120.82,48100.0,121.0781,121.1579,120.4005,120.4005,48100.0
2025-04-15 10:00:00,120.91,121.39,120.72,121.13,54201.0,120.4902,120.9685,120.3008,120.7094,54201.0
2025-04-15 10:05:00,121.22,121.44,120.95,121.02,37945.0,120.7991,121.0183,120.53,120.5998,37945.0
2025-04-15 10:10:00,121.08,121.95,120.84,121.0,128441.0,120.6596,121.5266,120.4204,120.5799,128441.0
2025-04-15 10:15:00,120.96,121.5,119.24,119.41,153882.0,120.54,121.0781,118.826,118.9954,153882.0
2025-04-15 10:20:00,119.38,120.42,118.57,119.55,160661.0,118.9655,120.0019,118.1583,119.1349,160661.0
2025-04-15 10:25:00,119.48,119.82,119.0,119.49,69033.0,119.0651,119.404,118.5868,119.0751,69033.0
2025-04-15 10:30:00,119.48,120.44,119.43,120.37,41859.0,119.0651,120.0218,119.0153,119.9521,41859.0
2025-04-15 10:35:00,120.35,120.49,119.7,119.78,29439.0,119.9321,120.0716,119.2844,119.3641,29439.0
2025-04-15 10:40:00,119.85,121.06,119.47,120.95,55750.0,119.4339,120.6397,119.0552,120.53,55750.0
2025-04-15 10:45:00,120.9,121.0,119.25,120.33,176942.0,120.4802,120.5799,118.8359,119.9122,176942.0
2025-04-15 10:50:00,120.25,120.56,119.67,120.46,43343.0,119.8325,120.1414,119.2545,120.0417,43343.0
2025-04-15 10:55:00,120.6,120.87,120.14,120.24,57680.0,120.1813,120.4503,119.7229,119.8225,57680.0
2025-04-15 11:00:00,120.29,120.87,120.19,120.8,22945.0,119.8723,120.4503,119.7727,120.3806,22945.0
2025-04-15 11:05:00,120.8,120.92,120.1,120.43,19846.0,120.3806,120.5001,119.683,120.0118,19846.0
2025-04-15 11:10:00,120.44,120.87,120.16,120.87,22173.0,120.0218,120.4503,119.7428,120.4503,22173.0
2025-04-15 11:15:00,120.81,121.05,120.69,120.84,27666.0,120.3905,120.6297,120.2709,120.4204,27666.0
2025-04-15 11:20:00,120.85,121.12,120.74,120.94,30045.0,120.4304,120.6994,120.3208,120.5201,30045.0
2025-04-15 11:25:00,120.87,120.87,119.91,119.97,48455.0,120.4503,120.4503,119.4937,119.5534,48455.0
2025-04-15 11:30:00,120.0,120.79,119.98,120.24,27684.0,119.5833,120.3706,119.5634,119.8225,27684.0
2025-04-15 11:35:00,120.0,120.5,119.66,120.13,53975.0,119.5833,120.0816,119.2445,119.7129,53975.0
2025-04-15 11:40:00,120.03,120.21,119.88,120.0,16773.0,119.6132,119.7926,119.4638,119.5833,16773.0
2025-04-15 11:45:00,120.0,120.36,119.57,119.74,24474.0,119.5833,119.9421,119.1548,119.3242,24474.0
2025-04-15 11:50:00,119.85,120.69,119.47,120.41,93145.0,119.4339,120.2709,119.0552,119.9919,93145.0
2025-04-15 11:55:00,120.32,120.52,119.95,120.52,47023.0,119.9022,120.1015,119.5335,120.1015,47023.0
2025-04-15 12:00:00,120.45,120.88,120.42,120.73,119402.0,120.0318,120.4603,120.0019,120.3108,119402.0
2025-04-15 12:05:00,120.74,120.83,120.18,120.33,113174.0,120.3208,120.4105,119.7627,119.9122,113174.0
2025-04-15 12:10:00,120.39,120.61,120.14,120.23,144250.0,119.972,120.1912,119.7229,119.8125,144250.0
2025-04-15 12:15:00,120.41,120.68,120.09,120.32,16543.0,119.9919,120.261,119.673,119.9022,16543.0
2025-04-15 12:20:00,120.3,120.72,120.15,120.63,101070.0,119.8823,120.3008,119.7328,120.2112,101070.0
2025-04-15 12:25:00,120.68,120.89,120.43,120.46,135445.0,120.261,120.4702,120.0118,120.0417,135445.0
2025-04-15 12:30:00,120.5,120.79,120.29,120.35,24725.0,120.0816,120.3706,119.8723,119.9321,24725.0
2025-04-15 12:35:00,120.38,120.5,120.0,120.02,30900.0,119.962,120.0816,119.5833,119.6033,30900.0
2025-04-15 12:40:00,120.03,120.35,119.81,120.25,13946.0,119.6132,119.9321,119.394,119.8325,13946.0
2025-04-15 12:45:00,120.31,120.55,120.2,120.26,13541.0,119.8923,120.1314,119.7826,119.8424,13541.0
2025-04-15 12:50:00,120.24,120.28,119.43,119.43,28402.0,119.8225,119.8624,119.0153,119.0153,28402.0
2025-04-15 12:55:00,119.48,119.5,118.82,119.21,161165.0,119.0651,119.0851,118.4074,118.7961,161165.0
2025-04-15 13:00:00,119.18,119.6,118.77,119.55,271156.0,118.7662,119.1847,118.3576,119.1349,271156.0
2025-04-15 13:05:00,119.56,119.75,119.26,119.29,27137.0,119.1449,119.3342,118.8459,118.8758,27137.0
2025-04-15 13:10:00,119.24,119.52,119.13,119.42,65888.0,118.826,119.105,118.7164,119.0054,65888.0
2025-04-15 13:15:00,119.36,119.36,118.67,118.9,183789.0,118.9456,118.9456,118.258,118.4872,183789.0
2025-04-15 13:20:00,118.78,119.0,118.18,118.55,152435.0,118.3676,118.5868,117.7697,118.1384,152435.0
2025-04-15 13:25:00,118.59,118.66,118.06,118.34,167121.0,118.1782,118.248,117.6501,117.9291,167121.0
2025-04-15 13:30:00,118.34,118.95,118.34,118.52,35560.0,117.9291,118.537,117.9291,118.1085,35560.0
2025-04-15 13:35:00,118.54,119.0,118.33,119.0,73680.0,118.1284,118.5868,117.9191,118.5868,73680.0
2025-04-15 13:40:00,118.99,119.32,118.94,119.04,28207.0,118.5768,118.9057,118.527,118.6267,28207.0
2025-04-15 13:45:00,119.09,119.12,118.8,119.12,16243.0,118.6765,118.7064,118.3875,118.7064,16243.0
2025-04-15 13:50:00,119.13,119.14,118.16,118.2,215697.0,118.7164,118.7263,117.7497,117.7896,215697.0
2025-04-15 13:55:00,118.17,118.85,118.17,118.75,24483.0,117.7597,118.4373,117.7597,118.3377,24483.0
2025-04-15 14:00:00,118.68,119.0,118.32,118.6,18469.0,118.2679,118.5868,117.9092,118.1882,18469.0
2025-04-15 14:05:00,118.51,118.6,118.12,118.56,17419.0,118.0985,118.1882,117.7099,118.1483,17419.0
2025-04-15 14:10:00,118.5,118.6,117.85,118.07,174387.0,118.0885,118.1882,117.4408,117.66,174387.0
2025-04-15 14:15:00,118.03,118.19,117.74,117.83,61076.0,117.6202,117.7796,117.3312,117.4209,61076.0
2025-04-15 14:20:00,117.9,118.22,117.73,118.05,28533.0,117.4906,117.8095,117.3212,117.6401,28533.0
2025-04-15 14:25:00,118.28,118.53,117.96,118.18,33705.0,117.8693,118.1184,117.5504,117.7697,33705.0
2025-04-15 14:30:00,118.13,118.68,118.12,118.66,34493.0,117.7198,118.2679,117.7099,118.248,34493.0
2025-04-15 14:35:00,118.67,118.79,118.26,118.4,14756.0,118.258,118.3775,117.8494,117.9889,14756.0
2025-04-15 14:40:00,118.41,118.93,118.37,118.92,20695.0,117.9989,118.5171,117.959,118.5071,20695.0
2025-04-15 14:45:00,118.99,119.29,118.68,118.74,35232.0,118.5768,118.8758,118.2679,118.3277,35232.0
2025-04-15 14:50:00,118.7,118.89,118.52,118.88,52838.0,118.2879,118.4772,118.1085,118.4672,52838.0
2025-04-15 14:55:00,118.82,119.16,118.82,118.99,22144.0,118.4074,118.7463,118.4074,118.5768,22144.0
2025-04-15 15:00:00,118.88,118.95,118.52,118.77,15094.0,118.4672,118.537,118.1085,118.3576,15094.0
2025-04-15 15:05:00,118.82,118.93,118.6,118.75,11999.0,118.4074,118.5171,118.1882,118.3377,11999.0
2025-04-15 15:10:00,118.75,119.3,118.59,119.14,37628.0,118.3377,118.8858,118.1782,118.7263,37628.0
2025-04-15 15:15:00,119.15,119.36,119.05,119.27,80740.0,118.7363,118.9456,118.6366,118.8559,80740.0
2025-04-15 15:20:00,119.21,119.34,118.77,118.84,25743.0,118.7961,118.9256,118.3576,118.4274,25743.0
2025-04-15 15:25:00,118.71,118.75,118.36,118.75,26512.0,118.2978,118.3377,117.949,118.3377,26512.0
2025-04-15 15:30:00,118.8,118.92,118.56,118.67,10860.0,118.3875,118.5071,118.1483,118.258,10860.0
2025-04-15 15:35:00,118.6,118.87,118.39,118.52,14401.0,118.1882,118.4573,117.9789,118.1085,14401.0
2025-04-15 15:40:00,118.53,118.7,118.39,118.61,11268.0,118.1184,118.2879,117.9789,118.1982,11268.0
2025-04-15 15:45:00,118.58,118.59,117.91,118.28,58618.0,118.1683,118.1782,117.5006,117.8693,58618.0
2025-04-15 15:50:00,118.27,118.95,118.2,118.67,63473.0,117.8593,118.537,117.7896,118.258,63473.0
2025-04-15 15:55:00,118.66,118.67,118.09,118.29,159699.0,118.248,118.258,117.68,117.8793,159699.0
2025-04-16 09:30:00,114.26,115.35,114.19,115.08,161906.0,113.8633,114.9495,113.7935,114.6804,161906.0
2025-04-16 09:35:00,114.99,115.67,114.79,115.23,97785.0,114.5907,115.2684,114.3914,114.8299,97785.0
2025-04-16 09:40:00,115.2,115.42,114.69,114.84,80845.0,114.8,115.0192,114.2918,114.4413,80845.0
2025-04-16 09:45:00,114.92,114.92,114.08,114.28,70721.0,114.521,114.521,113.6839,113.8832,70721.0
2025-04-16 09:50:00,114.3,114.42,113.3,113.57,222191.0,113.9031,114.0227,112.9066,113.1757,222191.0
2025-04-16 09:55:00,113.5,114.02,113.18,113.18,74173.0,113.1059,113.6241,112.787,112.787,74173.0
2025-04-16 10:00:00,113.08,113.57,112.9,113.42,170185.0,112.6874,113.1757,112.508,113.0262,170185.0
2025-04-16 10:05:00,113.5,114.21,113.44,113.91,75707.0,113.1059,113.8134,113.0461,113.5145,75707.0
2025-04-16 10:10:00,113.95,114.16,113.29,113.32,56367.0,113.5543,113.7636,112.8966,112.9265,56367.0
2025-04-16 10:15:00,113.4,113.56,113.15,113.56,36503.0,113.0063,113.1657,112.7571,113.1657,36503.0
2025-04-16 10:20:00,113.45,114.21,113.3,114.21,43941.0,113.0561,113.8134,112.9066,113.8134,43941.0
2025-04-16 10:25:00,114.23,114.61,114.06,114.25,75787.0,113.8334,114.2121,113.664,113.8533,75787.0
2025-04-16 10:30:00,114.34,114.57,114.07,114.55,27476.0,113.943,114.1722,113.6739,114.1523,27476.0
2025-04-16 10:35:00,114.54,114.61,114.03,114.55,25805.0,114.1423,114.2121,113.6341,114.1523,25805.0
2025-04-16 10:40:00,114.55,115.13,114.51,115.0,67405.0,114.1523,114.7302,114.1124,114.6007,67405.0
2025-04-16 10:45:00,114.95,114.97,114.52,114.56,41349.0,114.5509,114.5708,114.1224,114.1622,41349.0
2025-04-16 10:50:00,114.55,114.91,114.51,114.55,24526.0,114.1523,114.511,114.1124,114.1523,24526.0
2025-04-16 10:55:00,114.48,114.81,114.19,114.73,21890.0,114.0825,114.4114,113.7935,114.3316,21890.0
2025-04-16 11:00:00,114.7,115.06,114.55,114.6,29925.0,114.3017,114.6605,114.1523,114.2021,29925.0
2025-04-16 11:05:00,114.58,115.07,114.31,114.98,21849.0,114.1822,114.6705,113.9131,114.5808,21849.0
2025-04-16 11:10:00,115.0,115.21,114.89,114.95,56571.0,114.6007,114.81,114.4911,114.5509,56571.0
2025-04-16 11:15:00,115.05,115.11,114.44,114.77,147138.0,114.6505,114.7103,114.0426,114.3715,147138.0
2025-04-16 11:20:00,114.73,116.15,114.62,116.12,89207.0,114.3316,115.7467,114.222,115.7168,89207.0
2025-04-16 11:25:00,116.15,116.57,116.09,116.23,85725.0,115.7467,116.1652,115.6869,115.8264,85725.0
2025-04-16 11:30:00,116.3,116.33,115.68,116.08,75115.0,115.8962,115.9261,115.2783,115.6769,75115.0
2025-04-16 11:35:00,116.14,116.14,115.67,115.78,33225.0,115.7367,115.7367,115.2684,115.378,33225.0
2025-04-16 11:40:00,115.69,115.75,115.26,115.37,33727.0,115.2883,115.3481,114.8598,114.9694,33727.0
2025-04-16 11:45:00,115.46,115.48,114.89,114.91,61512.0,115.0591,115.079,114.4911,114.511,61512.0
2025-04-16 11:50:00,115.01,115.07,114.53,114.6,41808.0,114.6107,114.6705,114.1323,114.2021,41808.0
2025-04-16 11:55:00,114.63,114.75,114.08,114.32,32763.0,114.232,114.3516,113.6839,113.9231,32763.0
2025-04-16 12:00:00,114.37,114.41,113.93,114.36,38264.0,113.9729,114.0127,113.5344,113.9629,38264.0
2025-04-16 12:05:00,114.32,114.32,113.7,114.12,33351.0,113.9231,113.9231,113.3052,113.7238,33351.0
2025-04-16 12:10:00,114.14,114.41,114.01,114.24,47260.0,113.7437,114.0127,113.6141,113.8433,47260.0
2025-04-16 12:15:00,114.24,114.35,113.96,114.16,19223.0,113.8433,113.953,113.5643,113.7636,19223.0
2025-04-16 12:20:00,114.01,114.19,113.8,114.16,66953.0,113.6141,113.7935,113.4049,113.7636,66953.0
2025-04-16 12:25:00,114.14,114.38,114.09,114.16,50832.0,113.7437,113.9829,113.6939,113.7636,50832.0
2025-04-16 12:30:00,114.28,114.56,114.02,114.52,53169.0,113.8832,114.1622,113.6241,114.1224,53169.0
2025-04-16 12:35:00,114.5,114.57,113.71,113.86,37936.0,114.1024,114.1722,113.3152,113.4647,37936.0
2025-04-16 12:40:00,113.83,114.2,113.51,114.18,34913.0,113.4348,113.8035,113.1159,113.7835,34913.0
2025-04-16 12:45:00,114.14,114.15,113.71,113.83,11879.0,113.7437,113.7537,113.3152,113.4348,11879.0
2025-04-16 12:50:00,113.79,113.96,113.64,113.91,9241.0,113.3949,113.5643,113.2454,113.5145,9241.0
2025-04-16 12:55:00,113.94,114.0,113.7,113.75,14691.0,113.5444,113.6042,113.3052,113.355,14691.0
2025-04-16 13:00:00,113.7,114.01,113.5,113.6,25459.0,113.3052,113.6141,113.1059,113.2056,25459.0
2025-04-16 13:05:00,113.52,114.03,113.44,113.59,60508.0,113.1258,113.6341,113.0461,113.1956,60508.0
2025-04-16 13:10:00,113.57,113.7,113.33,113.51,17554.0,113.1757,113.3052,112.9365,113.1159,17554.0
2025-04-16 13:15:00,113.58,114.21,113.58,114.08,19922.0,113.1856,113.8134,113.1856,113.6839,19922.0
2025-04-16 13:20:00,114.12,114.3,113.66,113.67,23344.0,113.7238,113.9031,113.2654,113.2753,23344.0
2025-04-16 13:25:00,113.75,114.25,113.67,114.17,16649.0,113.355,113.8533,113.2753,113.7736,16649.0
2025-04-16 13:30:00,114.25,114.25,112.11,112.2,389576.0,113.8533,113.8533,111.7207,111.8104,389576.0
2025-04-16 13:35:00,112.2,112.76,111.88,112.03,197148.0,111.8104,112.3685,111.4915,111.641,197148.0
2025-04-16 13:40:00,111.97,111.98,111.01,111.38,191449.0,111.5812,111.5912,110.6246,110.9933,191449.0
2025-04-16 13:45:00,111.35,111.35,110.32,110.58,386229.0,110.9634,110.9634,109.9369,110.196,386229.0
2025-04-16 13:50:00,110.51,111.03,110.07,110.36,74362.0,110.1263,110.6445,109.6878,109.9768,74362.0
2025-04-16 13:55:00,110.35,110.4,109.2,109.29,376740.0,109.9668,110.0167,108.8208,108.9105,376740.0
2025-04-16 14:00:00,109.28,110.45,109.28,110.0,178960.0,108.9006,110.0665,108.9006,109.6181,178960.0
2025-04-16 14:05:00,110.2,110.55,109.7,110.42,137197.0,109.8174,110.1661,109.3191,110.0366,137197.0
2025-04-16 14:10:00,110.48,110.75,110.1,110.59,69910.0,110.0964,110.3655,109.7177,110.206,69910.0
2025-04-16 14:15:00,110.65,110.74,109.66,109.91,54080.0,110.2658,110.3555,109.2792,109.5284,54080.0
2025-04-16 14:20:00,109.95,110.92,109.71,110.75,124078.0,109.5682,110.5349,109.3291,110.3655,124078.0
2025-04-16 14:25:00,110.6,111.07,110.46,110.55,94773.0,110.216,110.6843,110.0765,110.1661,94773.0
2025-04-16 14:30:00,110.5,110.66,110.07,110.17,67109.0,110.1163,110.2758,109.6878,109.7875,67109.0
2025-04-16 14:35:00,110.1,110.25,109.25,109.32,75948.0,109.7177,109.8672,108.8707,108.9404,75948.0
2025-04-16 14:40:00,109.39,109.46,109.0,109.09,54035.0,109.0102,109.0799,108.6215,108.7112,54035.0
2025-04-16 14:45:00,109.25,109.42,108.99,109.02,62257.0,108.8707,109.0401,108.6116,108.6415,62257.0
2025-04-16 14:50:00,108.99,109.1,108.66,108.71,40131.0,108.6116,108.7212,108.2827,108.3325,40131.0
2025-04-16 14:55:00,108.64,109.03,108.37,108.4,57635.0,108.2628,108.6514,107.9937,108.0236,57635.0
2025-04-16 15:00:00,108.47,108.74,107.89,108.0,62422.0,108.0934,108.3624,107.5154,107.625,62422.0
2025-04-16 15:05:00,108.1,108.37,107.65,107.67,51844.0,107.7247,107.9937,107.2762,107.2961,51844.0
2025-04-16 15:10:00,107.69,108.27,107.17,107.95,206225.0,107.3161,107.8941,106.7979,107.5752,206225.0
2025-04-16 15:15:00,107.86,108.16,107.4,107.4,52586.0,107.4855,107.7844,107.0271,107.0271,52586.0
2025-04-16 15:20:00,107.37,107.55,106.97,107.08,141335.0,106.9972,107.1766,106.5986,106.7082,141335.0
2025-04-16 15:25:00,107.05,107.19,106.81,107.05,158299.0,106.6783,106.8178,106.4391,106.6783,158299.0
2025-04-16 15:30:00,107.22,108.12,107.22,107.82,92906.0,106.8477,107.7446,106.8477,107.4456,92906.0
2025-04-16 15:35:00,107.73,108.12,107.47,108.09,48668.0,107.3559,107.7446,107.0968,107.7147,48668.0
2025-04-16 15:40:00,108.17,108.59,107.87,108.2,91103.0,107.7944,108.213,107.4955,107.8243,91103.0
2025-04-16 15:45:00,108.2,108.65,107.97,108.46,112715.0,107.8243,108.2727,107.5951,108.0834,112715.0
2025-04-16 15:50:00,108.6,110.45,108.6,110.21,255211.0,108.2229,110.0665,108.2229,109.8273,255211.0
2025-04-16 15:55:00,110.2,110.67,109.33,110.37,249152.0,109.8174,110.2857,108.9504,109.9868,249152.0
2025-04-17 09:30:00,111.28,111.91,110.72,111.11,78760.0,110.8936,111.5214,110.3356,110.7242,78760.0
2025-04-17 09:35:00,111.16,111.5,110.58,110.95,414631.0,110.774,111.1129,110.196,110.5648,414631.0
2025-04-17 09:40:00,110.91,111.9,110.65,111.41,194703.0,110.5249,111.5115,110.2658,111.0232,194703.0
2025-04-17 09:45:00,111.36,111.57,110.73,111.51,69832.0,110.9733,111.1826,110.3455,111.1228,69832.0
2025-04-17 09:50:00,111.52,112.47,111.5,112.17,96290.0,111.1328,112.0795,111.1129,111.7805,96290.0
2025-04-17 09:55:00,112.16,112.3,111.57,112.09,39739.0,111.7706,111.9101,111.1826,111.7008,39739.0
2025-04-17 10:00:00,112.06,112.37,111.5,112.03,40252.0,111.6709,111.9798,111.1129,111.641,40252.0
2025-04-17 10:05:00,112.08,112.19,111.04,111.24,94126.0,111.6908,111.8005,110.6544,110.8538,94126.0
2025-04-17 10:10:00,111.45,112.02,111.17,111.25,33022.0,111.063,111.631,110.784,110.8637,33022.0
2025-04-17 10:15:00,111.35,111.43,110.61,110.87,47147.0,110.9634,111.0431,110.2259,110.485,47147.0
2025-04-17 10:20:00,110.7,111.04,110.33,110.44,34460.0,110.3156,110.6544,109.9469,110.0565,34460.0
2025-04-17 10:25:00,110.44,110.66,109.88,109.94,62414.0,110.0565,110.2758,109.4985,109.5583,62414.0
2025-04-17 10:30:00,109.91,110.2,109.3,109.85,82927.0,109.5284,109.8174,108.9205,109.4686,82927.0
2025-04-17 10:35:00,109.7,109.73,109.08,109.38,114072.0,109.3191,109.349,108.7013,109.0002,114072.0
2025-04-17 10:40:00,109.35,110.29,109.3,110.23,168848.0,108.9703,109.9071,108.9205,109.8473,168848.0
2025-04-17 10:45:00,110.23,110.5,110.12,110.25,33985.0,109.8473,110.1163,109.7376,109.8672,33985.0
2025-04-17 10:50:00,110.4,110.52,109.82,110.25,32861.0,110.0167,110.1363,109.4387,109.8672,32861.0
2025-04-17 10:55:00,110.29,110.29,109.78,109.83,16626.0,109.9071,109.9071,109.3988,109.4486,16626.0
2025-04-17 11:00:00,109.76,110.29,109.76,110.13,90174.0,109.3789,109.9071,109.3789,109.7476,90174.0
2025-04-17 11:05:00,110.1,111.66,110.05,111.28,91196.0,109.7177,111.2723,109.6679,110.8936,91196.0
2025-04-17 11:10:00,111.17,111.83,111.11,111.77,150641.0,110.784,111.4417,110.7242,111.3819,150641.0
2025-04-17 11:15:00,111.82,112.17,111.33,112.01,192515.0,111.4317,111.7805,110.9434,111.6211,192515.0
2025-04-17 11:20:00,111.98,112.0,111.28,111.49,96142.0,111.5912,111.6111,110.8936,111.1029,96142.0
2025-04-17 11:25:00,111.47,111.48,110.74,110.84,19134.0,111.083,111.0929,110.3555,110.4551,19134.0
2025-04-17 11:30:00,110.87,111.66,110.76,111.44,24347.0,110.485,111.2723,110.3754,111.0531,24347.0
2025-04-17 11:35:00,111.38,112.0,110.98,111.63,176070.0,110.9933,111.6111,110.5947,111.2424,176070.0
2025-04-17 11:40:00,111.66,111.75,111.0,111.11,149245.0,111.2723,111.362,110.6146,110.7242,149245.0
2025-04-17 11:45:00,111.1,111.54,110.81,110.94,123527.0,110.7142,111.1527,110.4252,110.5548,123527.0
2025-04-17 11:50:00,110.92,111.66,110.71,110.88,41491.0,110.5349,111.2723,110.3256,110.495,41491.0
2025-04-17 11:55:00,110.84,111.4,110.77,110.83,48703.0,110.4551,111.0132,110.3854,110.4452,48703.0
2025-04-17 12:00:00,110.85,111.78,110.66,110.71,153277.0,110.4651,111.3919,110.2758,110.3256,153277.0
2025-04-17 12:05:00,110.69,112.16,110.53,111.75,197990.0,110.3057,111.7706,110.1462,111.362,197990.0
2025-04-17 12:10:00,111.8,111.81,110.6,111.58,113977.0,111.4118,111.4218,110.216,111.1926,113977.0
2025-04-17 12:15:00,111.64,112.56,111.2,112.42,97449.0,111.2524,112.1692,110.8139,112.0297,97449.0
2025-04-17 12:20:00,112.27,112.66,111.98,112.26,87872.0,111.8802,112.2688,111.5912,111.8702,87872.0
2025-04-17 12:25:00,112.31,112.82,112.16,112.54,57423.0,111.92,112.4283,111.7706,112.1492,57423.0
2025-04-17 12:30:00,112.53,112.97,112.2,112.8,104823.0,112.1393,112.5777,111.8104,112.4083,104823.0
2025-04-17 12:35:00,112.75,113.08,112.13,112.16,71428.0,112.3585,112.6874,111.7407,111.7706,71428.0
2025-04-17 12:40:00,112.26,112.49,111.54,111.74,62060.0,111.8702,112.0994,111.1527,111.352,62060.0
2025-04-17 12:45:00,111.73,112.29,111.52,112.17,79860.0,111.3421,111.9001,111.1328,111.7805,79860.0
2025-04-17 12:50:00,112.18,112.87,112.18,112.78,37781.0,111.7905,112.4781,111.7905,112.3884,37781.0
2025-04-17 12:55:00,112.77,113.19,112.65,112.89,30853.0,112.3784,112.797,112.2589,112.498,30853.0
2025-04-17 13:00:00,112.89,113.1,112.48,112.66,40859.0,112.498,112.7073,112.0894,112.2688,40859.0
2025-04-17 13:05:00,112.76,112.82,112.37,112.69,16764.0,112.3685,112.4283,111.9798,112.2987,16764.0
2025-04-17 13:10:00,112.56,112.71,112.05,112.09,16588.0,112.1692,112.3187,111.6609,111.7008,16588.0
2025-04-17 13:15:00,112.09,112.27,111.68,111.89,17529.0,111.7008,111.8802,111.2922,111.5015,17529.0
2025-04-17 13:20:00,111.94,111.94,111.42,111.67,24495.0,111.5513,111.5513,111.0331,111.2823,24495.0
2025-04-17 13:25:00,111.68,111.95,111.38,111.42,28857.0,111.2922,111.5613,110.9933,111.0331,28857.0
2025-04-17 13:30:00,111.48,112.15,111.41,112.09,39674.0,111.0929,111.7606,111.0232,111.7008,39674.0
2025-04-17 13:35:00,112.05,112.23,111.95,112.2,35384.0,111.6609,111.8403,111.5613,111.8104,35384.0
2025-04-17 13:40:00,112.3,112.3,111.46,111.99,27497.0,111.9101,111.9101,111.073,111.6012,27497.0
2025-04-17 13:45:00,111.89,112.95,111.88,112.32,35621.0,111.5015,112.5578,111.4915,111.93,35621.0
2025-04-17 13:50:00,112.38,112.96,112.26,112.7,39807.0,111.9898,112.5678,111.8702,112.3087,39807.0
2025-04-17 13:55:00,112.75,113.1,112.61,112.61,25091.0,112.3585,112.7073,112.219,112.219,25091.0
2025-04-17 14:00:00,112.64,113.2,112.49,113.16,21561.0,112.2489,112.8069,112.0994,112.7671,21561.0
2025-04-17 14:05:00,113.16,113.38,113.04,113.3,42565.0,112.7671,112.9863,112.6475,112.9066,42565.0
2025-04-17 14:10:00,113.3,113.49,112.88,112.93,38494.0,112.9066,113.0959,112.4881,112.5379,38494.0
2025-04-17 14:15:00,112.94,113.3,112.77,113.27,23021.0,112.5479,112.9066,112.3784,112.8767,23021.0
2025-04-17 14:20:00,113.24,113.55,113.23,113.43,49991.0,112.8468,113.1557,112.8368,113.0362,49991.0
2025-04-17 14:25:00,113.46,113.6,112.9,112.92,38969.0,113.066,113.2056,112.508,112.5279,38969.0
2025-04-17 14:30:00,113.0,113.47,112.89,113.06,44041.0,112.6076,113.076,112.498,112.6674,44041.0
2025-04-17 14:35:00,113.0,113.38,112.97,113.38,15227.0,112.6076,112.9863,112.5777,112.9863,15227.0
2025-04-17 14:40:00,113.36,113.37,112.96,113.12,18181.0,112.9664,112.9764,112.5678,112.7272,18181.0
2025-04-17 14:45:00,113.12,113.37,112.48,112.48,93977.0,112.7272,112.9764,112.0894,112.0894,93977.0
2025-04-17 14:50:00,112.45,112.99,112.05,112.46,110390.0,112.0596,112.5977,111.6609,112.0695,110390.0
2025-04-17 14:55:00,112.5,112.5,111.95,111.97,29722.0,112.1094,112.1094,111.5613,111.5812,29722.0
2025-04-17 15:00:00,111.99,112.13,111.7,112.0,57885.0,111.6012,111.7407,111.3122,111.6111,57885.0
2025-04-17 15:05:00,111.95,112.03,111.7,111.91,46715.0,111.5613,111.641,111.3122,111.5214,46715.0
2025-04-17 15:10:00,111.94,111.99,110.96,111.19,49276.0,111.5513,111.6012,110.5747,110.8039,49276.0
2025-04-17 15:15:00,111.17,111.42,110.92,111.29,120999.0,110.784,111.0331,110.5349,110.9036,120999.0
2025-04-17 15:20:00,111.38,111.66,110.77,111.49,130255.0,110.9933,111.2723,110.3854,111.1029,130255.0
2025-04-17 15:25:00,111.44,111.73,111.14,111.2,36691.0,111.0531,111.3421,110.7541,110.8139,36691.0
2025-04-17 15:30:00,111.17,111.82,111.08,111.63,49761.0,110.784,111.4317,110.6943,111.2424,49761.0
2025-04-17 15:35:00,111.72,111.76,111.32,111.57,26591.0,111.3321,111.3719,110.9335,111.1826,26591.0
2025-04-17 15:40:00,111.53,111.98,111.18,111.48,55194.0,111.1427,111.5912,110.794,111.0929,55194.0
2025-04-17 15:45:00,111.55,111.58,110.71,110.87,48970.0,111.1627,111.1926,110.3256,110.485,48970.0
2025-04-17 15:50:00,110.7,111.09,110.18,111.06,92000.0,110.3156,110.7043,109.7974,110.6744,92000.0
2025-04-17 15:55:00,111.08,111.16,110.39,110.57,161465.0,110.6943,110.774,110.0067,110.1861,161465.0
2025-04-21 09:30:00,107.29,107.61,106.6,106.81,123243.0,106.9175,107.2364,106.2299,106.4391,123243.0
2025-04-21 09:35:00,106.9,106.91,105.9,106.51,81201.0,106.5288,106.5388,105.5323,106.1402,81201.0
2025-04-21 09:40:00,106.55,106.61,106.13,106.27,52373.0,106.18,106.2398,105.7615,105.901,52373.0
2025-04-21 09:45:00,106.29,106.56,105.8,106.32,71030.0,105.9209,106.19,105.4326,105.9508,71030.0
2025-04-21 09:50:00,106.3,106.55,105.67,105.75,46976.0,105.9309,106.18,105.3031,105.3828,46976.0
2025-04-21 09:55:00,105.78,105.79,105.0,105.01,59285.0,105.4127,105.4227,104.6354,104.6454,59285.0
2025-04-21 10:00:00,105.0,105.0,104.28,104.58,161058.0,104.6354,104.6354,103.9179,104.2169,161058.0
2025-04-21 10:05:00,104.52,104.56,104.21,104.25,39492.0,104.1571,104.1969,103.8482,103.888,39492.0
2025-04-21 10:10:00,104.36,104.6,104.3,104.45,66053.0,103.9976,104.2368,103.9379,104.0873,66053.0
2025-04-21 10:15:00,104.46,104.57,103.52,103.78,258381.0,104.0973,104.2069,103.1606,103.4197,258381.0
2025-04-21 10:20:00,103.77,103.99,103.57,103.6,50412.0,103.4097,103.6289,103.2104,103.2403,50412.0
2025-04-21 10:25:00,103.7,103.96,103.58,103.79,39632.0,103.3399,103.599,103.2204,103.4296,39632.0
2025-04-21 10:30:00,103.8,103.94,103.5,103.62,33476.0,103.4396,103.5791,103.1406,103.2602,33476.0
2025-04-21 10:35:00,103.65,104.34,103.65,104.29,75496.0,103.2901,103.9777,103.2901,103.9279,75496.0
2025-04-21 10:40:00,104.29,104.59,103.65,103.66,88648.0,103.9279,104.2268,103.2901,103.3001,88648.0
2025-04-21 10:45:00,103.64,103.99,103.26,103.36,114709.0,103.2801,103.6289,102.9015,103.0011,114709.0
2025-04-21 10:50:00,103.33,103.47,103.1,103.25,200035.0,102.9712,103.1107,102.742,102.8915,200035.0
2025-04-21 10:55:00,103.26,103.4,103.03,103.14,83378.0,102.9015,103.041,102.6723,102.7819,83378.0
2025-04-21 11:00:00,103.2,103.43,102.84,102.93,234326.0,102.8417,103.0709,102.4829,102.5726,234326.0
2025-04-21 11:05:00,102.98,103.17,102.78,103.02,29445.0,102.6224,102.8118,102.4231,102.6623,29445.0
2025-04-21 11:10:00,103.03,103.26,102.58,102.62,128060.0,102.6723,102.9015,102.2238,102.2637,128060.0
2025-04-21 11:15:00,102.64,102.98,102.58,102.98,122025.0,102.2836,102.6224,102.2238,102.6224,122025.0
2025-04-21 11:20:00,102.95,102.98,102.32,102.5,257855.0,102.5925,102.6224,101.9647,102.1441,257855.0
2025-04-21 11:25:00,102.55,102.59,102.02,102.24,337306.0,102.1939,102.2338,101.6658,101.885,337306.0
2025-04-21 11:30:00,102.21,102.37,101.55,101.66,316773.0,101.8551,102.0146,101.1974,101.307,316773.0
2025-04-21 11:35:00,101.63,101.84,101.52,101.72,41600.0,101.2771,101.4864,101.1675,101.3668,41600.0
2025-04-21 11:40:00,101.72,101.83,101.36,101.43,53070.0,101.3668,101.4764,101.0081,101.0778,53070.0
2025-04-21 11:45:00,101.43,101.48,100.87,101.17,373019.0,101.0778,101.1276,100.5198,100.8187,373019.0
2025-04-21 11:50:00,101.2,101.2,100.87,100.98,37276.0,100.8486,100.8486,100.5198,100.6294,37276.0
2025-04-21 11:55:00,100.91,101.09,100.78,100.95,27906.0,100.5596,100.739,100.4301,100.5995,27906.0
2025-04-21 12:00:00,100.9,101.34,100.9,101.3,72470.0,100.5497,100.9881,100.5497,100.9483,72470.0
2025-04-21 12:05:00,101.25,101.53,101.18,101.48,70181.0,100.8984,101.1775,100.8287,101.1276,70181.0
2025-04-21 12:10:00,101.46,101.68,101.28,101.66,32709.0,101.1077,101.3269,100.9283,101.307,32709.0
2025-04-21 12:15:00,101.63,101.65,101.2,101.29,43764.0,101.2771,101.2971,100.8486,100.9383,43764.0
2025-04-21 12:20:00,101.28,101.54,101.2,101.47,19468.0,100.9283,101.1874,100.8486,101.1177,19468.0
2025-04-21 12:25:00,101.49,101.55,101.12,101.35,37186.0,101.1376,101.1974,100.7689,100.9981,37186.0
2025-04-21 12:30:00,101.32,101.87,101.31,101.77,57589.0,100.9682,101.5163,100.9582,101.4166,57589.0
2025-04-21 12:35:00,101.75,102.09,101.69,102.06,40458.0,101.3967,101.7355,101.3369,101.7056,40458.0
2025-04-21 12:40:00,102.07,102.31,102.04,102.1,48729.0,101.7156,101.9548,101.6857,101.7455,48729.0
2025-04-21 12:45:00,102.1,102.22,101.68,101.75,47478.0,101.7455,101.8651,101.3269,101.3967,47478.0
2025-04-21 12:50:00,101.72,101.76,101.25,101.3,39803.0,101.3668,101.4067,100.8984,100.9483,39803.0
2025-04-21 12:55:00,101.26,101.27,100.98,101.03,31721.0,100.9084,100.9184,100.6294,100.6792,31721.0
2025-04-21 13:00:00,101.06,101.36,100.28,100.38,83533.0,100.7091,101.0081,99.9318,100.0315,83533.0
2025-04-21 13:05:00,100.44,100.47,100.15,100.31,36232.0,100.0913,100.1211,99.8023,99.9617,36232.0
2025-04-21 13:10:00,100.25,100.32,100.03,100.15,79630.0,99.9019,99.9717,99.6827,99.8023,79630.0
2025-04-21 13:15:00,100.1,100.52,99.99,100.37,66940.0,99.7524,100.171,99.6428,100.0215,66940.0
2025-04-21 13:20:00,100.3,100.72,100.27,100.3,57190.0,99.9517,100.3703,99.9218,99.9517,57190.0
2025-04-21 13:25:00,100.27,100.52,100.07,100.21,45571.0,99.9218,100.171,99.7225,99.8621,45571.0
2025-04-21 13:30:00,100.2,100.58,100.2,100.33,24894.0,99.8521,100.2308,99.8521,99.9816,24894.0
2025-04-21 13:35:00,100.29,100.52,100.16,100.23,22438.0,99.9418,100.171,99.8122,99.882,22438.0
2025-04-21 13:40:00,100.23,100.4,99.84,100.07,47239.0,99.882,100.0514,99.4933,99.7225,47239.0
2025-04-21 13:45:00,100.08,100.17,99.74,99.76,38628.0,99.7325,99.8222,99.3937,99.4136,38628.0
2025-04-21 13:50:00,99.73,99.99,99.67,99.8,48777.0,99.3837,99.6428,99.3239,99.4535,48777.0
2025-04-21 13:55:00,99.75,99.85,99.46,99.6,71083.0,99.4036,99.5033,99.1147,99.2542,71083.0
2025-04-21 14:00:00,99.61,99.64,99.35,99.42,40735.0,99.2641,99.294,99.005,99.0748,40735.0
2025-04-21 14:05:00,99.42,99.77,99.31,99.57,28769.0,99.0748,99.4236,98.9652,99.2243,28769.0
2025-04-21 14:10:00,99.45,99.71,99.35,99.62,36937.0,99.1047,99.3638,99.005,99.2741,36937.0
2025-04-21 14:15:00,99.61,100.15,99.58,99.96,63724.0,99.2641,99.8023,99.2342,99.6129,63724.0
2025-04-21 14:20:00,99.92,100.0,99.78,99.92,19362.0,99.5731,99.6528,99.4335,99.5731,19362.0
2025-04-21 14:25:00,99.85,100.27,99.83,100.25,24056.0,99.5033,99.9218,99.4834,99.9019,24056.0
2025-04-21 14:30:00,100.23,100.69,100.23,100.44,61003.0,99.882,100.3404,99.882,100.0913,61003.0
2025-04-21 14:35:00,100.46,100.55,100.18,100.36,26810.0,100.1112,100.2009,99.8322,100.0115,26810.0
2025-04-21 14:40:00,100.4,100.4,99.85,99.87,36410.0,100.0514,100.0514,99.5033,99.5232,36410.0
2025-04-21 14:45:00,99.93,100.0,99.64,99.85,18263.0,99.583,99.6528,99.294,99.5033,18263.0
2025-04-21 14:50:00,99.88,99.89,99.48,99.5,37591.0,99.5332,99.5432,99.1346,99.1545,37591.0
2025-04-21 14:55:00,99.47,99.75,99.42,99.51,58921.0,99.1246,99.4036,99.0748,99.1645,58921.0
2025-04-21 15:00:00,99.5,100.2,99.47,100.08,32365.0,99.1545,99.8521,99.1246,99.7325,32365.0
2025-04-21 15:05:00,100.18,100.4,100.03,100.14,33709.0,99.8322,100.0514,99.6827,99.7923,33709.0
2025-04-21 15:10:00,100.16,100.55,100.15,100.27,74058.0,99.8122,100.2009,99.8023,99.9218,74058.0
2025-04-21 15:15:00,100.27,100.63,100.2,100.59,45273.0,99.9218,100.2806,99.8521,100.2407,45273.0
2025-04-21 15:20:00,100.59,101.02,100.55,100.76,95695.0,100.2407,100.6692,100.2009,100.4101,95695.0
2025-04-21 15:25:00,100.78,100.81,100.32,100.48,93174.0,100.4301,100.46,99.9717,100.1311,93174.0
2025-04-21 15:30:00,100.57,100.87,100.51,100.81,67533.0,100.2208,100.5198,100.161,100.46,67533.0
2025-04-21 15:35:00,100.89,101.78,100.74,101.38,102696.0,100.5397,101.4266,100.3902,101.028,102696.0
2025-04-21 15:40:00,101.4,101.83,101.39,101.72,106068.0,101.0479,101.4764,101.038,101.3668,106068.0
2025-04-21 15:45:00,101.7,102.0,101.35,101.98,93996.0,101.3469,101.6458,100.9981,101.6259,93996.0
2025-04-21 15:50:00,101.93,102.67,101.55,102.48,174359.0,101.5761,102.3135,101.1974,102.1242,174359.0
2025-04-21 15:55:00,102.54,103.33,102.54,102.78,278351.0,102.184,102.9712,102.184,102.4231,278351.0
2025-04-22 09:30:00,106.48,106.52,105.88,106.02,175564.0,106.1103,106.1501,105.5124,105.6519,175564.0
2025-04-22 09:35:00,106.0,106.65,105.85,106.62,106443.0,105.6319,106.2797,105.4825,106.2498,106443.0
2025-04-22 09:40:00,106.64,107.21,106.58,107.2,139110.0,106.2697,106.8377,106.2099,106.8278,139110.0
2025-04-22 09:45:00,107.21,107.73,107.21,107.45,126167.0,106.8377,107.3559,106.8377,107.0769,126167.0
2025-04-22 09:50:00,107.46,107.48,106.79,107.11,88513.0,107.0869,107.1068,106.4192,106.7381,88513.0
2025-04-22 09:55:00,107.09,107.54,106.89,107.45,71665.0,106.7182,107.1666,106.5189,107.0769,71665.0
2025-04-22 10:00:00,107.53,107.76,107.36,107.7,61776.0,107.1566,107.3858,106.9872,107.326,61776.0
2025-04-22 10:05:00,107.7,108.2,107.45,108.14,59893.0,107.326,107.8243,107.0769,107.7645,59893.0
2025-04-22 10:10:00,108.15,108.39,107.9,108.02,87856.0,107.7745,108.0136,107.5254,107.6449,87856.0
2025-04-22 10:15:00,107.98,108.04,107.61,107.94,59924.0,107.6051,107.6649,107.2364,107.5652,59924.0
2025-04-22 10:20:00,107.97,108.38,107.95,108.3,27294.0,107.5951,108.0037,107.5752,107.924,27294.0
2025-04-22 10:25:00,108.3,108.3,107.85,108.16,56241.0,107.924,107.924,107.4755,107.7844,56241.0
2025-04-22 10:30:00,108.17,108.2,107.7,108.18,31214.0,107.7944,107.8243,107.326,107.8044,31214.0
2025-04-22 10:35:00,108.17,108.6,108.04,108.57,27523.0,107.7944,108.2229,107.6649,108.193,27523.0
2025-04-22 10:40:00,108.58,108.69,108.41,108.68,49090.0,108.203,108.3126,108.0336,108.3026,49090.0
2025-04-22 10:45:00,108.65,108.98,108.57,108.69,70005.0,108.2727,108.6016,108.193,108.3126,70005.0
2025-04-22 10:50:00,108.67,108.8,108.35,108.76,54154.0,108.2927,108.4222,107.9738,108.3824,54154.0
2025-04-22 10:55:00,108.77,109.28,108.72,109.15,50563.0,108.3923,108.9006,108.3425,108.771,50563.0
2025-04-22 11:00:00,109.14,109.5,109.1,109.42,37043.0,108.761,109.1198,108.7212,109.0401,37043.0
2025-04-22 11:05:00,109.36,109.53,109.36,109.52,62684.0,108.9803,109.1497,108.9803,109.1397,62684.0
2025-04-22 11:10:00,109.54,109.68,109.51,109.63,32688.0,109.1597,109.2992,109.1298,109.2493,32688.0
2025-04-22 11:15:00,109.69,109.76,109.55,109.59,36673.0,109.3091,109.3789,109.1696,109.2095,36673.0
2025-04-22 11:20:00,109.61,109.84,109.37,109.7,46853.0,109.2294,109.4586,108.9902,109.3191,46853.0
2025-04-22 11:25:00,109.72,109.73,109.27,109.32,58287.0,109.339,109.349,108.8906,108.9404,58287.0
2025-04-22 11:30:00,109.3,109.46,109.1,109.43,73543.0,108.9205,109.0799,108.7212,109.05,73543.0
2025-04-22 11:35:00,109.48,109.5,109.04,109.11,32601.0,109.0999,109.1198,108.6614,108.7311,32601.0
2025-04-22 11:40:00,109.1,109.25,108.62,108.64,57464.0,108.7212,108.8707,108.2429,108.2628,57464.0
2025-04-22 11:45:00,108.65,108.87,108.6,108.73,86481.0,108.2727,108.492,108.2229,108.3525,86481.0
2025-04-22 11:50:00,108.73,109.3,108.68,109.16,55576.0,108.3525,108.9205,108.3026,108.781,55576.0
2025-04-22 11:55:00,109.1,110.26,108.98,110.03,193304.0,108.7212,109.8772,108.6016,109.648,193304.0
2025-04-22 12:00:00,110.05,111.25,110.05,110.76,205248.0,109.6679,110.8637,109.6679,110.3754,205248.0
2025-04-22 12:05:00,110.68,111.1,110.53,110.82,39884.0,110.2957,110.7142,110.1462,110.4352,39884.0
2025-04-22 12:10:00,110.99,111.26,110.69,111.2,41391.0,110.6046,110.8737,110.3057,110.8139,41391.0
2025-04-22 12:15:00,111.15,111.31,110.91,111.14,118276.0,110.7641,110.9235,110.5249,110.7541,118276.0
2025-04-22 12:20:00,111.15,111.78,111.14,111.72,37917.0,110.7641,111.3919,110.7541,111.3321,37917.0
2025-04-22 12:25:00,111.71,111.91,111.5,111.61,41428.0,111.3221,111.5214,111.1129,111.2225,41428.0
2025-04-22 12:30:00,111.66,111.79,111.36,111.44,29783.0,111.2723,111.4018,110.9733,111.0531,29783.0
2025-04-22 12:35:00,111.42,111.49,111.17,111.18,83213.0,111.0331,111.1029,110.784,110.794,83213.0
2025-04-22 12:40:00,111.18,111.31,110.77,111.28,48579.0,110.794,110.9235,110.3854,110.8936,48579.0
2025-04-22 12:45:00,111.31,111.35,110.82,111.05,15664.0,110.9235,110.9634,110.4352,110.6644,15664.0
2025-04-22 12:50:00,111.07,111.08,110.49,110.96,29019.0,110.6843,110.6943,110.1064,110.5747,29019.0
2025-04-22 12:55:00,110.94,111.14,110.87,110.92,27188.0,110.5548,110.7541,110.485,110.5349,27188.0
2025-04-22 13:00:00,110.87,111.14,110.81,111.04,23090.0,110.485,110.7541,110.4252,110.6544,23090.0
2025-04-22 13:05:00,111.09,111.52,110.77,111.16,65169.0,110.7043,111.1328,110.3854,110.774,65169.0
2025-04-22 13:10:00,111.0,111.0,109.55,109.74,79870.0,110.6146,110.6146,109.1696,109.359,79870.0
2025-04-22 13:15:00,109.75,109.76,108.56,109.35,114182.0,109.3689,109.3789,108.1831,108.9703,114182.0
2025-04-22 13:20:00,109.33,109.43,108.25,108.41,61257.0,108.9504,109.05,107.8741,108.0336,61257.0
2025-04-22 13:25:00,108.47,109.59,107.81,107.89,170803.0,108.0934,109.2095,107.4357,107.5154,170803.0
2025-04-22 13:30:00,107.88,108.37,107.53,108.09,283051.0,107.5054,107.9937,107.1566,107.7147,283051.0
2025-04-22 13:35:00,108.1,108.73,108.06,108.42,85218.0,107.7247,108.3525,107.6848,108.0435,85218.0
2025-04-22 13:40:00,108.38,108.53,107.95,108.33,105447.0,108.0037,108.1532,107.5752,107.9539,105447.0
2025-04-22 13:45:00,108.32,108.32,107.54,107.59,26400.0,107.9439,107.9439,107.1666,107.2164,26400.0
2025-04-22 13:50:00,107.53,107.99,107.43,107.9,32387.0,107.1566,107.615,107.057,107.5254,32387.0
2025-04-22 13:55:00,107.87,108.0,107.45,107.45,34817.0,107.4955,107.625,107.0769,107.0769,34817.0
2025-04-22 14:00:00,107.41,108.44,107.41,108.43,66898.0,107.0371,108.0635,107.0371,108.0535,66898.0
2025-04-22 14:05:00,108.44,108.97,108.35,108.68,152543.0,108.0635,108.5916,107.9738,108.3026,152543.0
2025-04-22 14:10:00,108.67,109.04,108.58,109.03,28622.0,108.2927,108.6614,108.203,108.6514,28622.0
2025-04-22 14:15:00,109.05,109.14,108.74,109.12,68312.0,108.6714,108.761,108.3624,108.7411,68312.0
2025-04-22 14:20:00,109.05,109.75,109.03,109.5,32331.0,108.6714,109.3689,108.6514,109.1198,32331.0
2025-04-22 14:25:00,109.53,109.7,109.45,109.62,22746.0,109.1497,109.3191,109.07,109.2394,22746.0
2025-04-22 14:30:00,109.6,109.88,109.6,109.81,23710.0,109.2194,109.4985,109.2194,109.4287,23710.0
2025-04-22 14:35:00,109.86,110.08,109.7,109.73,42037.0,109.4785,109.6978,109.3191,109.349,42037.0
2025-04-22 14:40:00,109.71,110.15,109.61,110.02,174251.0,109.3291,109.7675,109.2294,109.638,174251.0
2025-04-22 14:45:00,110.08,110.35,110.07,110.19,103068.0,109.6978,109.9668,109.6878,109.8074,103068.0
2025-04-22 14:50:00,110.25,110.67,110.22,110.5,27354.0,109.8672,110.2857,109.8373,110.1163,27354.0
2025-04-22 14:55:00,110.47,110.69,110.38,110.42,16917.0,110.0864,110.3057,109.9967,110.0366,16917.0
2025-04-22 15:00:00,110.45,110.6,110.19,110.46,35196.0,110.0665,110.216,109.8074,110.0765,35196.0
2025-04-22 15:05:00,110.54,110.6,110.05,110.16,48409.0,110.1562,110.216,109.6679,109.7775,48409.0
2025-04-22 15:10:00,110.09,110.09,109.66,109.78,34267.0,109.7077,109.7077,109.2792,109.3988,34267.0
2025-04-22 15:15:00,109.8,109.89,109.12,109.42,20967.0,109.4188,109.5084,108.7411,109.0401,20967.0
2025-04-22 15:20:00,109.37,109.44,108.89,109.3,47185.0,108.9902,109.06,108.5119,108.9205,47185.0
2025-04-22 15:25:00,109.31,109.53,108.98,109.16,59410.0,108.9305,109.1497,108.6016,108.781,59410.0
2025-04-22 15:30:00,109.11,109.36,108.94,109.24,77525.0,108.7311,108.9803,108.5617,108.8607,77525.0
2025-04-22 15:35:00,109.06,109.4,108.87,108.93,26540.0,108.6813,109.0201,108.492,108.5518,26540.0
2025-04-22 15:40:00,108.94,110.29,108.85,110.07,59340.0,108.5617,109.9071,108.4721,109.6878,59340.0
2025-04-22 15:45:00,109.98,110.71,109.95,110.63,48646.0,109.5981,110.3256,109.5682,110.2459,48646.0
2025-04-22 15:50:00,110.52,110.75,109.74,110.34,102821.0,110.1363,110.3655,109.359,109.9569,102821.0
2025-04-22 15:55:00,110.45,110.81,110.14,110.47,242221.0,110.0665,110.4252,109.7576,110.0864,242221.0
2025-04-23 09:30:00,118.95,119.65,118.7,119.41,302443.0,118.537,119.2346,118.2879,118.9954,302443.0
2025-04-23 09:35:00,119.38,121.78,118.4,119.6,427194.0,118.9655,121.3572,117.9889,119.1847,427194.0
2025-04-23 09:40:00,119.53,120.99,119.36,120.48,253788.0,119.115,120.5699,118.9456,120.0617,253788.0
2025-04-23 09:45:00,120.35,121.42,120.13,121.3,171449.0,119.9321,120.9984,119.7129,120.8788,171449.0
2025-04-23 09:50:00,121.33,121.8,120.22,120.25,219516.0,120.9087,121.3771,119.8026,119.8325,219516.0
2025-04-23 09:55:00,120.36,120.94,119.8,120.94,118035.0,119.9421,120.5201,119.384,120.5201,118035.0
2025-04-23 10:00:00,120.99,122.02,119.6,120.85,189024.0,120.5699,121.5963,119.1847,120.4304,189024.0
2025-04-23 10:05:00,120.7,121.13,120.39,121.1,21464.0,120.2809,120.7094,119.972,120.6795,21464.0
2025-04-23 10:10:00,121.07,121.41,120.34,120.69,38930.0,120.6496,120.9884,119.9222,120.2709,38930.0
2025-04-23 10:15:00,120.66,120.67,119.18,119.9,73956.0,120.241,120.251,118.7662,119.4837,73956.0
2025-04-23 10:20:00,119.87,120.63,119.24,120.51,98088.0,119.4538,120.2112,118.826,120.0916,98088.0
2025-04-23 10:25:00,120.5,121.3,120.49,121.13,49369.0,120.0816,120.8788,120.0716,120.7094,49369.0
2025-04-23 10:30:00,121.15,121.77,121.15,121.65,58957.0,120.7293,121.3472,120.7293,121.2276,58957.0
2025-04-23 10:35:00,121.6,121.95,121.26,121.52,64579.0,121.1778,121.5266,120.839,121.0981,64579.0
2025-04-23 10:40:00,121.53,121.72,120.85,121.36,71317.0,121.108,121.2974,120.4304,120.9386,71317.0
2025-04-23 10:45:00,121.33,121.65,120.96,120.96,45607.0,120.9087,121.2276,120.54,120.54,45607.0
2025-04-23 10:50:00,120.83,120.87,120.41,120.57,60328.0,120.4105,120.4503,119.9919,120.1514,60328.0
2025-04-23 10:55:00,120.53,120.72,120.1,120.31,40818.0,120.1115,120.3008,119.683,119.8923,40818.0
2025-04-23 11:00:00,120.32,120.93,119.2,120.47,146106.0,119.9022,120.5101,118.7861,120.0517,146106.0
2025-04-23 11:05:00,120.5,120.7,120.19,120.22,47266.0,120.0816,120.2809,119.7727,119.8026,47266.0
2025-04-23 11:10:00,120.19,120.19,119.85,120.15,21957.0,119.7727,119.7727,119.4339,119.7328,21957.0
2025-04-23 11:15:00,120.13,120.13,119.29,119.3,35952.0,119.7129,119.7129,118.8758,118.8858,35952.0
2025-04-23 11:20:00,119.33,119.56,117.79,118.64,202730.0,118.9157,119.1449,117.381,118.2281,202730.0
2025-04-23 11:25:00,118.64,118.78,117.21,117.77,103283.0,118.2281,118.3676,116.803,117.3611,103283.0
2025-04-23 11:30:00,117.81,118.03,116.81,117.75,105309.0,117.4009,117.6202,116.4044,117.3412,105309.0
2025-04-23 11:35:00,117.77,118.06,117.18,118.06,83529.0,117.3611,117.6501,116.7731,117.6501,83529.0
2025-04-23 11:40:00,118.04,118.36,117.33,117.4,64294.0,117.6301,117.949,116.9226,116.9924,64294.0
2025-04-23 11:45:00,117.39,117.67,116.25,116.25,160323.0,116.9824,117.2614,115.8464,115.8464,160323.0
2025-04-23 11:50:00,116.4,116.77,115.91,116.68,86088.0,115.9958,116.3646,115.5075,116.2749,86088.0
2025-04-23 11:55:00,116.65,117.3,116.65,117.08,54315.0,116.245,116.8927,116.245,116.6735,54315.0
2025-04-23 12:00:00,117.03,117.12,116.51,116.93,57779.0,116.6237,116.7133,116.1055,116.524,57779.0
2025-04-23 12:05:00,116.85,117.09,116.06,116.18,42763.0,116.4443,116.6834,115.657,115.7766,42763.0
2025-04-23 12:10:00,116.11,116.71,115.92,116.21,47559.0,115.7068,116.3048,115.5175,115.8065,47559.0
2025-04-23 12:15:00,116.26,116.28,115.31,115.31,52681.0,115.8563,115.8763,114.9096,114.9096,52681.0
2025-04-23 12:20:00,115.36,115.49,115.03,115.31,103657.0,114.9594,115.089,114.6306,114.9096,103657.0
2025-04-23 12:25:00,115.32,116.43,114.91,116.35,68642.0,114.9196,116.0257,114.511,115.946,68642.0
2025-04-23 12:30:00,116.39,116.69,116.25,116.5,86018.0,115.9859,116.2848,115.8464,116.0955,86018.0
2025-04-23 12:35:00,116.49,117.27,116.49,117.09,51507.0,116.0855,116.8628,116.0855,116.6834,51507.0
2025-04-23 12:40:00,116.99,117.13,116.7,116.91,31330.0,116.5838,116.7233,116.2948,116.5041,31330.0
2025-04-23 12:45:00,116.96,117.1,116.1,116.32,23118.0,116.5539,116.6934,115.6969,115.9161,23118.0
2025-04-23 12:50:00,116.12,116.85,116.03,116.79,34735.0,115.7168,116.4443,115.6271,116.3845,34735.0
2025-04-23 12:55:00,116.76,117.81,116.71,117.54,91609.0,116.3546,117.4009,116.3048,117.1319,91609.0
2025-04-23 13:00:00,117.6,117.82,116.28,117.71,102432.0,117.1917,117.4109,115.8763,117.3013,102432.0
2025-04-23 13:05:00,117.74,118.24,117.56,118.0,70687.0,117.3312,117.8294,117.1518,117.5903,70687.0
2025-04-23 13:10:00,118.08,118.18,117.78,117.93,63043.0,117.67,117.7697,117.371,117.5205,63043.0
2025-04-23 13:15:00,118.06,118.31,117.95,118.16,33426.0,117.6501,117.8992,117.5405,117.7497,33426.0
2025-04-23 13:20:00,118.1,118.33,117.88,118.15,35045.0,117.6899,117.9191,117.4707,117.7398,35045.0
2025-04-23 13:25:00,118.15,118.38,117.59,117.61,63464.0,117.7398,117.969,117.1817,117.2016,63464.0
2025-04-23 13:30:00,117.6,117.96,117.03,117.16,107573.0,117.1917,117.5504,116.6237,116.7532,107573.0
2025-04-23 13:35:00,117.17,117.35,116.46,116.72,45196.0,116.7632,116.9425,116.0556,116.3147,45196.0
2025-04-23 13:40:00,116.73,117.2,116.44,117.15,30367.0,116.3247,116.7931,116.0357,116.7432,30367.0
2025-04-23 13:45:00,117.14,117.2,116.66,116.89,33815.0,116.7333,116.7931,116.2549,116.4841,33815.0
2025-04-23 13:50:00,116.82,117.7,116.69,117.7,27431.0,116.4144,117.2913,116.2848,117.2913,27431.0
2025-04-23 13:55:00,117.65,118.02,117.53,117.68,26528.0,117.2415,117.6102,117.1219,117.2714,26528.0
2025-04-23 14:00:00,117.63,117.85,116.84,117.32,35962.0,117.2216,117.4408,116.4343,116.9126,35962.0
2025-04-23 14:05:00,117.49,117.57,117.16,117.41,22752.0,117.0821,117.1618,116.7532,117.0023,22752.0
2025-04-23 14:10:00,117.3,117.88,117.0,117.46,56575.0,116.8927,117.4707,116.5938,117.0522,56575.0
2025-04-23 14:15:00,117.4,118.0,117.35,117.46,17752.0,116.9924,117.5903,116.9425,117.0522,17752.0
2025-04-23 14:20:00,117.42,117.99,116.96,117.05,34331.0,117.0123,117.5803,116.5539,116.6436,34331.0
2025-04-23 14:25:00,117.06,117.1,116.36,116.54,25387.0,116.6535,116.6934,115.956,116.1354,25387.0
2025-04-23 14:30:00,116.54,117.26,116.54,116.78,26387.0,116.1354,116.8529,116.1354,116.3745,26387.0
2025-04-23 14:35:00,116.85,116.96,116.6,116.9,15696.0,116.4443,116.5539,116.1951,116.4941,15696.0
2025-04-23 14:40:00,116.56,116.7,116.16,116.16,24731.0,116.1553,116.2948,115.7567,115.7567,24731.0
2025-04-23 14:45:00,116.21,116.68,116.03,116.61,28001.0,115.8065,116.2749,115.6271,116.2051,28001.0
2025-04-23 14:50:00,116.62,116.62,116.11,116.18,15537.0,116.2151,116.2151,115.7068,115.7766,15537.0
2025-04-23 14:55:00,116.21,117.0,116.21,116.34,39610.0,115.8065,116.5938,115.8065,115.936,39610.0
2025-04-23 15:00:00,116.29,116.81,115.58,115.69,44186.0,115.8862,116.4044,115.1787,115.2883,44186.0
2025-04-23 15:05:00,115.76,116.28,115.75,115.9,31259.0,115.3581,115.8763,115.3481,115.4976,31259.0
2025-04-23 15:10:00,115.84,116.3,115.79,115.84,29508.0,115.4378,115.8962,115.388,115.4378,29508.0
2025-04-23 15:15:00,115.84,116.0,115.47,115.62,49127.0,115.4378,115.5972,115.0691,115.2185,49127.0
2025-04-23 15:20:00,115.6,115.71,115.06,115.06,62550.0,115.1986,115.3082,114.6605,114.6605,62550.0
2025-04-23 15:25:00,115.15,115.76,114.96,115.41,93616.0,114.7502,115.3581,114.5608,115.0093,93616.0
2025-04-23 15:30:00,115.35,116.04,115.28,115.48,47929.0,114.9495,115.6371,114.8797,115.079,47929.0
2025-04-23 15:35:00,115.54,115.55,114.82,115.12,63927.0,115.1388,115.1488,114.4213,114.7203,63927.0
2025-04-23 15:40:00,115.17,115.65,115.01,115.33,26204.0,114.7701,115.2484,114.6107,114.9296,26204.0
2025-04-23 15:45:00,115.37,115.8,114.91,115.74,57727.0,114.9694,115.3979,114.511,115.3381,57727.0
2025-04-23 15:50:00,116.0,116.9,115.82,116.78,92695.0,115.5972,116.4941,115.4179,116.3745,92695.0
2025-04-23 15:55:00,116.72,116.79,115.7,115.78,128822.0,116.3147,116.3845,115.2983,115.378,128822.0
2025-04-24 09:30:00,116.63,116.78,116.02,116.37,80068.0,116.225,116.3745,115.6172,115.9659,80068.0
2025-04-24 09:35:00,116.27,116.68,115.8,116.62,103028.0,115.8663,116.2749,115.3979,116.2151,103028.0
2025-04-24 09:40:00,116.66,117.38,116.62,117.3,90551.0,116.2549,116.9724,116.2151,116.8927,90551.0
2025-04-24 09:45:00,117.39,117.85,117.28,117.62,49880.0,116.9824,117.4408,116.8728,117.2116,49880.0
2025-04-24 09:50:00,117.6,118.04,117.5,117.92,81772.0,117.1917,117.6301,117.092,117.5106,81772.0
2025-04-24 09:55:00,117.95,118.53,117.66,118.41,80027.0,117.5405,118.1184,117.2515,117.9989,80027.0
2025-04-24 10:00:00,118.36,118.75,118.11,118.55,131416.0,117.949,118.3377,117.6999,118.1384,131416.0
2025-04-24 10:05:00,118.57,119.0,118.56,118.94,46914.0,118.1583,118.5868,118.1483,118.527,46914.0
2025-04-24 10:10:00,118.88,118.89,118.36,118.77,51744.0,118.4672,118.4772,117.949,118.3576,51744.0
2025-04-24 10:15:00,118.76,119.19,118.47,119.16,39178.0,118.3476,118.7762,118.0587,118.7463,39178.0
2025-04-24 10:20:00,119.22,119.78,119.22,119.67,111786.0,118.806,119.3641,118.806,119.2545,111786.0
2025-04-24 10:25:00,119.75,120.3,119.5,120.18,62498.0,119.3342,119.8823,119.0851,119.7627,62498.0
2025-04-24 10:30:00,120.14,120.54,120.07,120.54,49844.0,119.7229,120.1215,119.6531,120.1215,49844.0
2025-04-24 10:35:00,120.53,120.88,120.36,120.59,86294.0,120.1115,120.4603,119.9421,120.1713,86294.0
2025-04-24 10:40:00,120.58,120.74,119.84,120.01,123638.0,120.1613,120.3208,119.4239,119.5933,123638.0
2025-04-24 10:45:00,120.2,120.2,119.45,119.98,128676.0,119.7826,119.7826,119.0352,119.5634,128676.0
2025-04-24 10:50:00,120.03,120.26,119.68,120.25,28515.0,119.6132,119.8424,119.2644,119.8325,28515.0
2025-04-24 10:55:00,120.23,120.49,120.16,120.33,37708.0,119.8125,120.0716,119.7428,119.9122,37708.0
2025-04-24 11:00:00,120.31,120.54,120.03,120.51,24390.0,119.8923,120.1215,119.6132,120.0916,24390.0
2025-04-24 11:05:00,120.52,120.7,120.43,120.55,27331.0,120.1015,120.2809,120.0118,120.1314,27331.0
2025-04-24 11:10:00,120.6,121.25,120.58,121.0,60282.0,120.1813,120.829,120.1613,120.5799,60282.0
2025-04-24 11:15:00,121.04,121.22,120.72,120.72,38255.0,120.6197,120.7991,120.3008,120.3008,38255.0
2025-04-24 11:20:00,120.76,120.97,120.45,120.56,26546.0,120.3407,120.55,120.0318,120.1414,26546.0
2025-04-24 11:25:00,120.6,120.78,120.12,120.47,44661.0,120.1813,120.3606,119.7029,120.0517,44661.0
2025-04-24 11:30:00,120.25,120.64,119.97,120.63,46535.0,119.8325,120.2211,119.5534,120.2112,46535.0
2025-04-24 11:35:00,120.51,120.7,120.39,120.54,22093.0,120.0916,120.2809,119.972,120.1215,22093.0
2025-04-24 11:40:00,120.63,120.82,120.31,120.36,38478.0,120.2112,120.4005,119.8923,119.9421,38478.0
2025-04-24 11:45:00,120.36,120.8,120.19,120.7,58245.0,119.9421,120.3806,119.7727,120.2809,58245.0
2025-04-24 11:50:00,120.61,121.23,120.4,121.13,28499.0,120.1912,120.8091,119.9819,120.7094,28499.0
2025-04-24 11:55:00,121.08,121.26,120.4,120.49,47270.0,120.6596,120.839,119.9819,120.0716,47270.0
2025-04-24 12:00:00,120.55,120.8,120.33,120.75,12366.0,120.1314,120.3806,119.9122,120.3307,12366.0
2025-04-24 12:05:00,120.56,120.65,120.25,120.33,12536.0,120.1414,120.2311,119.8325,119.9122,12536.0
2025-04-24 12:10:00,120.33,121.02,120.29,120.97,21445.0,119.9122,120.5998,119.8723,120.55,21445.0
2025-04-24 12:15:00,120.96,121.53,120.91,121.36,50716.0,120.54,121.108,120.4902,120.9386,50716.0
2025-04-24 12:20:00,121.41,121.6,121.33,121.34,39726.0,120.9884,121.1778,120.9087,120.9187,39726.0
2025-04-24 12:25:00,121.2,121.91,121.13,121.61,104480.0,120.7792,121.4867,120.7094,121.1877,104480.0
2025-04-24 12:30:00,121.52,122.13,121.5,122.04,81746.0,121.0981,121.7059,121.0781,121.6163,81746.0
2025-04-24 12:35:00,121.99,122.2,121.92,122.0,68364.0,121.5664,121.7757,121.4967,121.5764,68364.0
2025-04-24 12:40:00,122.01,122.15,121.75,121.91,50615.0,121.5864,121.7259,121.3273,121.4867,50615.0
2025-04-24 12:45:00,121.82,121.97,121.54,121.87,40489.0,121.397,121.5465,121.118,121.4468,40489.0
2025-04-24 12:50:00,121.86,122.0,121.73,121.93,18679.0,121.4369,121.5764,121.3073,121.5066,18679.0
2025-04-24 12:55:00,122.0,122.51,121.95,122.25,59845.0,121.5764,122.0846,121.5266,121.8255,59845.0
2025-04-24 13:00:00,122.18,122.29,121.86,122.08,50170.0,121.7558,121.8654,121.4369,121.6561,50170.0
2025-04-24 13:05:00,122.1,122.21,121.8,121.81,17841.0,121.676,121.7857,121.3771,121.3871,17841.0
2025-04-24 13:10:00,121.85,122.12,121.83,122.08,25795.0,121.4269,121.696,121.407,121.6561,25795.0
2025-04-24 13:15:00,122.06,122.06,121.34,121.47,31438.0,121.6362,121.6362,120.9187,121.0482,31438.0
2025-04-24 13:20:00,121.54,121.9,121.38,121.85,23322.0,121.118,121.4767,120.9585,121.4269,23322.0
2025-04-24 13:25:00,121.94,122.17,121.92,121.92,17736.0,121.5166,121.7458,121.4967,121.4967,17736.0
2025-04-24 13:30:00,121.96,122.37,121.76,121.82,23790.0,121.5365,121.9451,121.3372,121.397,23790.0
2025-04-24 13:35:00,121.8,122.06,121.72,121.94,23958.0,121.3771,121.6362,121.2974,121.5166,23958.0
2025-04-24 13:40:00,121.95,122.08,121.62,121.79,26389.0,121.5266,121.6561,121.1977,121.3671,26389.0
2025-04-24 13:45:00,121.75,122.03,121.7,122.01,16715.0,121.3273,121.6063,121.2774,121.5864,16715.0
2025-04-24 13:50:00,122.0,122.31,121.85,122.3,20492.0,121.5764,121.8853,121.4269,121.8754,20492.0
2025-04-24 13:55:00,122.32,122.32,122.05,122.19,22567.0,121.8953,121.8953,121.6262,121.7657,22567.0
2025-04-24 14:00:00,122.15,122.57,122.15,122.35,32914.0,121.7259,122.1444,121.7259,121.9252,32914.0
2025-04-24 14:05:00,122.39,122.85,122.31,122.4,46486.0,121.965,122.4234,121.8853,121.975,46486.0
2025-04-24 14:10:00,122.4,122.44,122.2,122.4,15586.0,121.975,122.0149,121.7757,121.975,15586.0
2025-04-24 14:15:00,122.51,122.56,122.02,122.34,52774.0,122.0846,122.1344,121.5963,121.9152,52774.0
2025-04-24 14:20:00,122.16,122.31,122.02,122.29,33829.0,121.7358,121.8853,121.5963,121.8654,33829.0
2025-04-24 14:25:00,122.24,122.38,122.24,122.35,16714.0,121.8156,121.9551,121.8156,121.9252,16714.0
2025-04-24 14:30:00,122.3,122.72,122.27,122.72,27398.0,121.8754,122.2939,121.8455,122.2939,27398.0
2025-04-24 14:35:00,122.7,122.95,122.7,122.91,46094.0,122.274,122.5231,122.274,122.4832,46094.0
2025-04-24 14:40:00,122.87,122.99,122.73,122.82,24623.0,122.4434,122.563,122.3039,122.3935,24623.0
2025-04-24 14:45:00,122.82,123.0,122.71,122.94,47522.0,122.3935,122.5729,122.2839,122.5131,47522.0
2025-04-24 14:50:00,122.99,123.19,122.9,123.03,43784.0,122.563,122.7623,122.4733,122.6028,43784.0
2025-04-24 14:55:00,123.02,123.03,122.66,122.66,22796.0,122.5929,122.6028,122.2341,122.2341,22796.0
2025-04-24 15:00:00,122.66,122.68,122.07,122.07,67109.0,122.2341,122.254,121.6462,121.6462,67109.0
2025-04-24 15:05:00,122.07,122.29,122.0,122.07,59786.0,121.6462,121.8654,121.5764,121.6462,59786.0
2025-04-24 15:10:00,122.11,122.11,121.48,121.86,48388.0,121.686,121.686,121.0582,121.4369,48388.0
2025-04-24 15:15:00,121.81,122.42,121.76,122.32,59426.0,121.3871,121.9949,121.3372,121.8953,59426.0
2025-04-24 15:20:00,122.26,122.56,122.16,122.21,54763.0,121.8355,122.1344,121.7358,121.7857,54763.0
2025-04-24 15:25:00,122.24,122.45,121.93,121.93,53060.0,121.8156,122.0248,121.5066,121.5066,53060.0
2025-04-24 15:30:00,121.91,122.31,121.84,122.12,27806.0,121.4867,121.8853,121.4169,121.696,27806.0
2025-04-24 15:35:00,122.06,122.72,121.79,122.62,63954.0,121.6362,122.2939,121.3671,122.1942,63954.0
2025-04-24 15:40:00,122.67,122.93,122.6,122.87,33021.0,122.2441,122.5032,122.1743,122.4434,33021.0
2025-04-24 15:45:00,122.87,123.33,122.84,123.3,40313.0,122.4434,122.9018,122.4135,122.8719,40313.0
2025-04-24 15:50:00,123.29,123.5,122.67,123.31,129535.0,122.8619,123.0712,122.2441,122.8818,129535.0
2025-04-24 15:55:00,123.27,123.39,122.86,122.94,154516.0,122.842,122.9616,122.4334,122.5131,154516.0
2025-04-25 09:30:00,122.98,123.49,122.29,123.1,163763.0,122.553,123.0612,121.8654,122.6726,163763.0
2025-04-25 09:35:00,123.15,123.85,123.15,123.56,123577.0,122.7224,123.42,122.7224,123.131,123577.0
2025-04-25 09:40:00,123.58,123.94,122.71,122.8,125256.0,123.1509,123.5097,122.2839,122.3736,125256.0
2025-04-25 09:45:00,122.83,123.15,122.11,122.22,105226.0,122.4035,122.7224,121.686,121.7956,105226.0
2025-04-25 09:50:00,122.18,122.5,121.67,121.93,92035.0,121.7558,122.0747,121.2475,121.5066,92035.0
2025-04-25 09:55:00,121.97,122.22,121.71,121.71,39609.0,121.5465,121.7956,121.2874,121.2874,39609.0
2025-04-25 10:00:00,122.02,122.95,121.68,122.24,118073.0,121.5963,122.5231,121.2575,121.8156,118073.0
2025-04-25 10:05:00,122.25,123.6,122.25,123.48,57032.0,121.8255,123.1708,121.8255,123.0513,57032.0
2025-04-25 10:10:00,123.48,123.8,123.31,123.58,126716.0,123.0513,123.3701,122.8818,123.1509,126716.0
2025-04-25 10:15:00,123.6,123.75,122.98,123.03,72624.0,123.1708,123.3203,122.553,122.6028,72624.0
2025-04-25 10:20:00,123.05,123.1,121.15,122.1,106272.0,122.6227,122.6726,120.7293,121.676,106272.0
2025-04-25 10:25:00,122.04,122.05,121.13,121.59,59773.0,121.6163,121.6262,120.7094,121.1678,59773.0
2025-04-25 10:30:00,121.58,122.14,120.96,121.91,58331.0,121.1579,121.7159,120.54,121.4867,58331.0
2025-04-25 10:35:00,121.96,122.44,121.81,122.4,51087.0,121.5365,122.0149,121.3871,121.975,51087.0
2025-04-25 10:40:00,122.36,123.07,122.25,123.04,52511.0,121.9351,122.6427,121.8255,122.6128,52511.0
2025-04-25 10:45:00,123.04,123.09,122.68,123.07,47620.0,122.6128,122.6626,122.254,122.6427,47620.0
2025-04-25 10:50:00,123.09,123.21,122.69,122.9,33975.0,122.6626,122.7822,122.264,122.4733,33975.0
2025-04-25 10:55:00,122.9,122.99,122.21,122.79,55659.0,122.4733,122.563,121.7857,122.3637,55659.0
2025-04-25 11:00:00,122.89,123.03,122.58,123.03,15756.0,122.4633,122.6028,122.1544,122.6028,15756.0
2025-04-25 11:05:00,122.83,123.18,122.83,123.02,20689.0,122.4035,122.7523,122.4035,122.5929,20689.0
2025-04-25 11:10:00,123.0,123.4,123.0,123.32,22517.0,122.5729,122.9715,122.5729,122.8918,22517.0
2025-04-25 11:15:00,123.32,123.43,122.63,123.13,19503.0,122.8918,123.0014,122.2042,122.7025,19503.0
2025-04-25 11:20:00,123.1,123.48,123.1,123.42,22616.0,122.6726,123.0513,122.6726,122.9915,22616.0
2025-04-25 11:25:00,123.38,123.42,122.75,122.79,26475.0,122.9516,122.9915,122.3238,122.3637,26475.0
2025-04-25 11:30:00,122.83,123.07,122.67,122.9,16487.0,122.4035,122.6427,122.2441,122.4733,16487.0
2025-04-25 11:35:00,122.87,122.92,122.3,122.69,26443.0,122.4434,122.4932,121.8754,122.264,26443.0
2025-04-25 11:40:00,122.67,123.11,122.46,122.46,28419.0,122.2441,122.6825,122.0348,122.0348,28419.0
2025-04-25 11:45:00,122.35,122.75,122.31,122.69,33832.0,121.9252,122.3238,121.8853,122.264,33832.0
2025-04-25 11:50:00,122.89,123.27,122.88,123.21,10459.0,122.4633,122.842,122.4533,122.7822,10459.0
2025-04-25 11:55:00,123.22,123.4,123.07,123.27,22230.0,122.7922,122.9715,122.6427,122.842,22230.0
2025-04-25 12:00:00,123.2,123.5,123.16,123.37,25442.0,122.7722,123.0712,122.7324,122.9416,25442.0
2025-04-25 12:05:00,123.39,123.59,123.16,123.44,15900.0,122.9616,123.1609,122.7324,123.0114,15900.0
2025-04-25 12:10:00,123.44,123.62,123.35,123.52,16764.0,123.0114,123.1908,122.9217,123.0911,16764.0
2025-04-25 12:15:00,123.56,123.7,123.47,123.7,10868.0,123.131,123.2705,123.0413,123.2705,10868.0
2025-04-25 12:20:00,123.76,124.2,123.57,124.18,56397.0,123.3303,123.7688,123.1409,123.7488,56397.0
2025-04-25 12:25:00,124.17,124.23,124.03,124.07,34932.0,123.7389,123.7987,123.5993,123.6392,34932.0
2025-04-25 12:30:00,124.07,124.23,123.96,124.22,21080.0,123.6392,123.7987,123.5296,123.7887,21080.0
2025-04-25 12:35:00,124.25,124.45,124.23,124.32,48171.0,123.8186,124.0179,123.7987,123.8883,48171.0
2025-04-25 12:40:00,124.32,124.64,124.32,124.6,51680.0,123.8883,124.2072,123.8883,124.1674,51680.0
2025-04-25 12:45:00,124.54,124.55,123.87,124.23,31394.0,124.1076,124.1175,123.4399,123.7987,31394.0
2025-04-25 12:50:00,124.21,124.52,124.04,124.51,28260.0,123.7787,124.0876,123.6093,124.0777,28260.0
2025-04-25 12:55:00,124.5,124.64,124.41,124.59,25701.0,124.0677,124.2072,123.978,124.1574,25701.0
2025-04-25 13:00:00,124.6,124.75,124.4,124.6,27410.0,124.1674,124.3168,123.9681,124.1674,27410.0
2025-04-25 13:05:00,124.59,125.0,124.59,124.93,37552.0,124.1574,124.566,124.1574,124.4962,37552.0
2025-04-25 13:10:00,124.94,125.21,124.94,125.2,28546.0,124.5062,124.7752,124.5062,124.7653,28546.0
2025-04-25 13:15:00,125.2,125.42,124.98,125.39,56730.0,124.7653,124.9845,124.546,124.9546,56730.0
2025-04-25 13:20:00,125.4,125.71,125.35,125.53,112825.0,124.9646,125.2735,124.9148,125.0941,112825.0
2025-04-25 13:25:00,125.56,125.91,125.5,125.85,40759.0,125.124,125.4728,125.0642,125.413,40759.0
2025-04-25 13:30:00,125.85,125.85,125.35,125.54,68937.0,125.413,125.413,124.9148,125.1041,68937.0
2025-04-25 13:35:00,125.64,125.76,124.33,124.54,130516.0,125.2038,125.3233,123.8983,124.1076,130516.0
2025-04-25 13:40:00,124.38,125.16,124.15,124.6,56398.0,123.9481,124.7254,123.7189,124.1674,56398.0
2025-04-25 13:45:00,124.42,124.42,123.73,124.27,70096.0,123.988,123.988,123.3004,123.8385,70096.0
2025-04-25 13:50:00,124.25,124.29,123.39,123.5,50032.0,123.8186,123.8584,122.9616,123.0712,50032.0
2025-04-25 13:55:00,123.56,123.79,123.01,123.76,65284.0,123.131,123.3602,122.5829,123.3303,65284.0
2025-04-25 14:00:00,123.76,124.4,123.55,124.2,54253.0,123.3303,123.9681,123.121,123.7688,54253.0
2025-04-25 14:05:00,124.24,124.67,124.09,124.64,53862.0,123.8086,124.2371,123.6591,124.2072,53862.0
2025-04-25 14:10:00,124.64,124.77,124.35,124.48,37893.0,124.2072,124.3368,123.9182,124.0478,37893.0
2025-04-25 14:15:00,124.47,124.81,124.41,124.68,59184.0,124.0378,124.3766,123.978,124.2471,59184.0
2025-04-25 14:20:00,124.73,125.29,124.62,125.21,46415.0,124.2969,124.855,124.1873,124.7752,46415.0
2025-04-25 14:25:00,125.22,125.32,124.8,125.05,32656.0,124.7852,124.8849,124.3667,124.6158,32656.0
2025-04-25 14:30:00,125.04,125.21,124.95,125.15,86865.0,124.6058,124.7752,124.5162,124.7155,86865.0
2025-04-25 14:35:00,125.18,125.55,125.17,125.44,26424.0,124.7454,125.1141,124.7354,125.0044,26424.0
2025-04-25 14:40:00,125.48,125.69,125.48,125.6,20598.0,125.0443,125.2536,125.0443,125.1639,20598.0
2025-04-25 14:45:00,125.6,125.68,125.49,125.51,13901.0,125.1639,125.2436,125.0543,125.0742,13901.0
2025-04-25 14:50:00,125.49,125.5,124.74,125.46,117190.0,125.0543,125.0642,124.3069,125.0244,117190.0
2025-04-25 14:55:00,125.47,125.47,124.97,125.07,31792.0,125.0343,125.0343,124.5361,124.6357,31792.0
2025-04-25 15:00:00,125.03,125.55,124.98,125.48,21234.0,124.5959,125.1141,124.546,125.0443,21234.0
2025-04-25 15:05:00,125.52,125.63,125.34,125.47,40563.0,125.0842,125.1938,124.9048,125.0343,40563.0
2025-04-25 15:10:00,125.39,125.42,125.0,125.01,17583.0,124.9546,124.9845,124.566,124.5759,17583.0
2025-04-25 15:15:00,125.16,125.4,124.88,125.15,19379.0,124.7254,124.9646,124.4464,124.7155,19379.0
2025-04-25 15:20:00,125.12,125.59,125.12,125.48,16238.0,124.6856,125.1539,124.6856,125.0443,16238.0
2025-04-25 15:25:00,125.45,125.48,124.92,125.02,28868.0,125.0144,125.0443,124.4863,124.5859,28868.0
2025-04-25 15:30:00,124.93,125.03,124.58,124.92,31309.0,124.4962,124.5959,124.1474,124.4863,31309.0
2025-04-25 15:35:00,124.7,125.08,124.55,124.64,18852.0,124.267,124.6457,124.1175,124.2072,18852.0
2025-04-25 15:40:00,124.73,124.99,124.4,124.9,35244.0,124.2969,124.556,123.9681,124.4663,35244.0
2025-04-25 15:45:00,124.95,124.95,124.59,124.8,29510.0,124.5162,124.5162,124.1574,124.3667,29510.0
2025-04-25 15:50:00,124.98,125.8,124.8,125.61,147748.0,124.546,125.3632,124.3667,125.1739,147748.0
2025-04-25 15:55:00,125.69,125.8,125.28,125.54,224852.0,125.2536,125.3632,124.845,125.1041,224852.0
2025-04-28 09:30:00,126.11,126.92,125.99,126.03,161270.0,125.6721,126.4793,125.5525,125.5924,161270.0
2025-04-28 09:35:00,126.0,126.52,125.87,126.11,51872.0,125.5625,126.0807,125.433,125.6721,51872.0
2025-04-28 09:40:00,126.1,127.37,126.09,127.31,79203.0,125.6622,126.9277,125.6522,126.868,79203.0
2025-04-28 09:45:00,127.3,127.58,126.56,126.99,129781.0,126.858,127.137,126.1206,126.5491,129781.0
2025-04-28 09:50:00,127.04,127.08,126.29,126.34,46254.0,126.5989,126.6388,125.8515,125.9013,46254.0
2025-04-28 09:55:00,126.25,126.32,125.25,125.34,78047.0,125.8116,125.8814,124.8151,124.9048,78047.0
2025-04-28 10:00:00,125.41,125.96,124.92,125.96,60178.0,124.9746,125.5226,124.4863,125.5226,60178.0
2025-04-28 10:05:00,125.98,126.07,125.54,125.91,31507.0,125.5426,125.6323,125.1041,125.4728,31507.0
2025-04-28 10:10:00,125.94,126.01,125.56,125.75,27970.0,125.5027,125.5725,125.124,125.3134,27970.0
2025-04-28 10:15:00,125.84,126.19,125.81,125.98,52717.0,125.4031,125.7518,125.3732,125.5426,52717.0
2025-04-28 10:20:00,126.03,126.58,125.82,126.58,31528.0,125.5924,126.1405,125.3831,126.1405,31528.0
2025-04-28 10:25:00,126.6,126.6,125.69,125.82,25991.0,126.1604,126.1604,125.2536,125.3831,25991.0
2025-04-28 10:30:00,125.72,125.78,124.99,125.57,217635.0,125.2835,125.3433,124.556,125.134,217635.0
2025-04-28 10:35:00,125.68,126.27,125.54,126.06,52843.0,125.2436,125.8316,125.1041,125.6223,52843.0
2025-04-28 10:40:00,126.09,126.28,125.38,126.18,52832.0,125.6522,125.8415,124.9447,125.7419,52832.0
2025-04-28 10:45:00,126.16,126.42,126.12,126.29,29561.0,125.7219,125.981,125.6821,125.8515,29561.0
2025-04-28 10:50:00,126.39,126.4,125.62,125.82,26342.0,125.9512,125.9611,125.1838,125.3831,26342.0
2025-04-28 10:55:00,125.85,125.86,125.45,125.54,13143.0,125.413,125.423,125.0144,125.1041,13143.0
2025-04-28 11:00:00,125.55,125.92,125.53,125.68,33517.0,125.1141,125.4828,125.0941,125.2436,33517.0
2025-04-28 11:05:00,125.67,125.72,124.74,124.82,65874.0,125.2337,125.2835,124.3069,124.3866,65874.0
2025-04-28 11:10:00,124.86,125.37,124.58,125.14,39625.0,124.4265,124.9347,124.1474,124.7055,39625.0
2025-04-28 11:15:00,125.03,125.03,124.53,124.59,30601.0,124.5959,124.5959,124.0976,124.1574,30601.0
2025-04-28 11:20:00,124.51,124.59,123.73,123.78,84707.0,124.0777,124.1574,123.3004,123.3502,84707.0
2025-04-28 11:25:00,123.8,123.8,123.15,123.26,67822.0,123.3701,123.3701,122.7224,122.832,67822.0
2025-04-28 11:30:00,123.23,123.7,123.23,123.42,47114.0,122.8021,123.2705,122.8021,122.9915,47114.0
2025-04-28 11:35:00,123.44,123.91,123.22,123.88,52468.0,123.0114,123.4798,122.7922,123.4499,52468.0
2025-04-28 11:40:00,123.87,124.19,123.53,123.55,303035.0,123.4399,123.7588,123.1011,123.121,303035.0
2025-04-28 11:45:00,123.54,123.74,123.39,123.46,50176.0,123.111,123.3104,122.9616,123.0313,50176.0
2025-04-28 11:50:00,123.47,124.02,123.35,123.56,37090.0,123.0413,123.5894,122.9217,123.131,37090.0
2025-04-28 11:55:00,123.56,123.82,123.17,123.47,20674.0,123.131,123.3901,122.7423,123.0413,20674.0
2025-04-28 12:00:00,123.4,123.5,122.84,122.89,95286.0,122.9715,123.0712,122.4135,122.4633,95286.0
2025-04-28 12:05:00,122.91,122.91,122.5,122.54,94427.0,122.4832,122.4832,122.0747,122.1145,94427.0
2025-04-28 12:10:00,122.61,122.64,122.37,122.55,50636.0,122.1843,122.2142,121.9451,122.1245,50636.0
2025-04-28 12:15:00,122.62,123.1,122.61,122.92,79296.0,122.1942,122.6726,122.1843,122.4932,79296.0
2025-04-28 12:20:00,122.91,122.98,122.51,122.88,72628.0,122.4832,122.553,122.0846,122.4533,72628.0
2025-04-28 12:25:00,122.81,122.83,122.33,122.49,33867.0,122.3836,122.4035,121.9052,122.0647,33867.0
2025-04-28 12:30:00,122.48,122.9,122.46,122.65,23852.0,122.0547,122.4733,122.0348,122.2241,23852.0
2025-04-28 12:35:00,122.65,123.12,122.6,122.93,28117.0,122.2241,122.6925,122.1743,122.5032,28117.0
2025-04-28 12:40:00,122.9,123.2,122.79,123.06,44758.0,122.4733,122.7722,122.3637,122.6327,44758.0
2025-04-28 12:45:00,123.06,123.45,123.0,123.41,28812.0,122.6327,123.0214,122.5729,122.9815,28812.0
2025-04-28 12:50:00,123.44,123.44,122.82,122.9,48269.0,123.0114,123.0114,122.3935,122.4733,48269.0
2025-04-28 12:55:00,122.85,122.85,122.39,122.76,48836.0,122.4234,122.4234,121.965,122.3338,48836.0
2025-04-28 13:00:00,122.72,123.0,122.64,122.75,35488.0,122.2939,122.5729,122.2142,122.3238,35488.0
2025-04-28 13:05:00,122.71,122.97,122.39,122.4,39744.0,122.2839,122.543,121.965,121.975,39744.0
2025-04-28 13:10:00,122.33,122.42,122.01,122.07,58680.0,121.9052,121.9949,121.5864,121.6462,58680.0
2025-04-28 13:15:00,122.08,122.54,121.87,122.42,73547.0,121.6561,122.1145,121.4468,121.9949,73547.0
2025-04-28 13:20:00,122.42,122.43,122.2,122.35,22849.0,121.9949,122.0049,121.7757,121.9252,22849.0
2025-04-28 13:25:00,122.32,122.64,121.96,121.96,66706.0,121.8953,122.2142,121.5365,121.5365,66706.0
2025-04-28 13:30:00,122.01,122.17,121.77,122.16,43937.0,121.5864,121.7458,121.3472,121.7358,43937.0
2025-04-28 13:35:00,122.15,122.52,121.94,122.51,29000.0,121.7259,122.0946,121.5166,122.0846,29000.0
2025-04-28 13:40:00,122.53,122.82,122.37,122.71,35239.0,122.1046,122.3935,121.9451,122.2839,35239.0
2025-04-28 13:45:00,122.69,123.07,122.68,122.97,28494.0,122.264,122.6427,122.254,122.543,28494.0
2025-04-28 13:50:00,122.97,123.3,122.96,123.2,27891.0,122.543,122.8719,122.5331,122.7722,27891.0
2025-04-28 13:55:00,123.19,123.71,123.17,123.63,49513.0,122.7623,123.2805,122.7423,123.2007,49513.0
2025-04-28 14:00:00,123.62,123.79,123.46,123.66,97373.0,123.1908,123.3602,123.0313,123.2306,97373.0
2025-04-28 14:05:00,123.68,123.86,123.64,123.65,58102.0,123.2506,123.4299,123.2107,123.2207,58102.0
2025-04-28 14:10:00,123.6,123.69,123.39,123.67,57566.0,123.1708,123.2605,122.9616,123.2406,57566.0
2025-04-28 14:15:00,123.67,123.8,123.42,123.55,86669.0,123.2406,123.3701,122.9915,123.121,86669.0
2025-04-28 14:20:00,123.65,124.05,123.46,124.02,79791.0,123.2207,123.6193,123.0313,123.5894,79791.0
2025-04-28 14:25:00,124.04,124.35,123.91,124.15,100157.0,123.6093,123.9182,123.4798,123.7189,100157.0
2025-04-28 14:30:00,124.2,124.29,123.87,123.89,34701.0,123.7688,123.8584,123.4399,123.4598,34701.0
2025-04-28 14:35:00,123.92,124.27,123.81,124.22,28398.0,123.4897,123.8385,123.3801,123.7887,28398.0
2025-04-28 14:40:00,124.21,124.38,124.16,124.21,28188.0,123.7787,123.9481,123.7289,123.7787,28188.0
2025-04-28 14:45:00,124.19,124.45,124.04,124.25,36427.0,123.7588,124.0179,123.6093,123.8186,36427.0
2025-04-28 14:50:00,124.25,124.51,124.25,124.44,27145.0,123.8186,124.0777,123.8186,124.0079,27145.0
2025-04-28 14:55:00,124.45,124.5,124.24,124.31,27913.0,124.0179,124.0677,123.8086,123.8784,27913.0
2025-04-28 15:00:00,124.33,124.83,124.22,124.73,94457.0,123.8983,124.3966,123.7887,124.2969,94457.0
2025-04-28 15:05:00,124.69,125.1,124.62,125.08,68295.0,124.2571,124.6656,124.1873,124.6457,68295.0
2025-04-28 15:10:00,125.07,125.13,124.73,125.03,59285.0,124.6357,124.6955,124.2969,124.5959,59285.0
2025-04-28 15:15:00,125.06,125.26,124.97,125.26,44210.0,124.6258,124.8251,124.5361,124.8251,44210.0
2025-04-28 15:20:00,125.23,125.72,125.18,125.63,81162.0,124.7952,125.2835,124.7454,125.1938,81162.0
2025-04-28 15:25:00,125.64,125.69,125.45,125.51,25403.0,125.2038,125.2536,125.0144,125.0742,25403.0
2025-04-28 15:30:00,125.53,125.79,125.43,125.68,31634.0,125.0941,125.3532,124.9945,125.2436,31634.0
2025-04-28 15:35:00,125.61,125.79,125.19,125.55,61379.0,125.1739,125.3532,124.7553,125.1141,61379.0
2025-04-28 15:40:00,125.51,125.76,125.41,125.71,35343.0,125.0742,125.3233,124.9746,125.2735,35343.0
2025-04-28 15:45:00,125.74,125.99,125.68,125.99,46941.0,125.3034,125.5525,125.2436,125.5525,46941.0
2025-04-28 15:50:00,125.99,126.68,125.99,126.46,87597.0,125.5525,126.2401,125.5525,126.0209,87597.0
2025-04-28 15:55:00,126.51,126.51,125.75,125.8,133395.0,126.0707,126.0707,125.3134,125.3632,133395.0
2025-04-29 09:30:00,124.41,124.99,124.2,124.92,76319.0,123.978,124.556,123.7688,124.4863,76319.0
2025-04-29 09:35:00,124.93,124.97,124.43,124.58,70349.0,124.4962,124.5361,123.998,124.1474,70349.0
2025-04-29 09:40:00,124.8,125.43,124.75,125.39,71967.0,124.3667,124.9945,124.3168,124.9546,71967.0
2025-04-29 09:45:00,125.34,125.9,125.33,125.8,62038.0,124.9048,125.4629,124.8948,125.3632,62038.0
2025-04-29 09:50:00,125.79,126.28,125.55,125.67,94591.0,125.3532,125.8415,125.1141,125.2337,94591.0
2025-04-29 09:55:00,125.65,126.05,125.4,125.46,45266.0,125.2137,125.6123,124.9646,125.0244,45266.0
2025-04-29 10:00:00,125.43,126.04,124.88,126.04,100617.0,124.9945,125.6024,124.4464,125.6024,100617.0
2025-04-29 10:05:00,126.0,127.03,125.98,126.63,79531.0,125.5625,126.5889,125.5426,126.1903,79531.0
2025-04-29 10:10:00,126.63,126.68,126.04,126.47,91476.0,126.1903,126.2401,125.6024,126.0309,91476.0
2025-04-29 10:15:00,126.42,126.44,125.84,125.96,66863.0,125.981,126.001,125.4031,125.5226,66863.0
2025-04-29 10:20:00,125.91,126.0,125.11,125.23,40651.0,125.4728,125.5625,124.6756,124.7952,40651.0
2025-04-29 10:25:00,125.2,125.2,124.75,125.13,33176.0,124.7653,124.7653,124.3168,124.6955,33176.0
2025-04-29 10:30:00,125.07,125.7,125.07,125.62,28044.0,124.6357,125.2635,124.6357,125.1838,28044.0
2025-04-29 10:35:00,125.64,126.5,125.59,126.35,41320.0,125.2038,126.0608,125.1539,125.9113,41320.0
2025-04-29 10:40:00,126.39,126.5,126.01,126.19,28824.0,125.9512,126.0608,125.5725,125.7518,28824.0
2025-04-29 10:45:00,126.2,126.66,126.18,126.44,22148.0,125.7618,126.2202,125.7419,126.001,22148.0
2025-04-29 10:50:00,126.4,126.78,126.2,126.74,21957.0,125.9611,126.3398,125.7618,126.2999,21957.0
2025-04-29 10:55:00,126.76,127.24,126.76,127.15,53540.0,126.3199,126.7982,126.3199,126.7085,53540.0
2025-04-29 11:00:00,127.18,127.38,126.62,126.75,33314.0,126.7384,126.9377,126.1804,126.3099,33314.0
2025-04-29 11:05:00,126.77,127.1,126.61,126.97,51692.0,126.3298,126.6587,126.1704,126.5291,51692.0
2025-04-29 11:10:00,126.98,126.98,126.42,126.61,26939.0,126.5391,126.5391,125.981,126.1704,26939.0
2025-04-29 11:15:00,126.69,126.77,126.08,126.1,16186.0,126.2501,126.3298,125.6422,125.6622,16186.0
2025-04-29 11:20:00,126.14,126.49,125.87,126.15,25346.0,125.702,126.0508,125.433,125.712,25346.0
2025-04-29 11:25:00,126.21,126.88,126.13,126.7,17242.0,125.7718,126.4394,125.6921,126.2601,17242.0
2025-04-29 11:30:00,126.69,126.71,125.88,126.04,23470.0,126.2501,126.27,125.4429,125.6024,23470.0
2025-04-29 11:35:00,126.0,126.51,125.74,126.44,20498.0,125.5625,126.0707,125.3034,126.001,20498.0
2025-04-29 11:40:00,126.35,126.96,126.34,126.96,23841.0,125.9113,126.5192,125.9013,126.5192,23841.0
2025-04-29 11:45:00,127.0,127.01,126.63,126.8,16469.0,126.559,126.569,126.1903,126.3597,16469.0
2025-04-29 11:50:00,126.87,126.97,126.48,126.75,16924.0,126.4295,126.5291,126.0408,126.3099,16924.0
2025-04-29 11:55:00,126.68,126.72,126.24,126.33,17644.0,126.2401,126.28,125.8017,125.8914,17644.0
2025-04-29 12:00:00,126.4,127.04,126.28,126.94,23213.0,125.9611,126.5989,125.8415,126.4992,23213.0
2025-04-29 12:05:00,127.02,127.5,127.0,127.39,55105.0,126.579,127.0573,126.559,126.9477,55105.0
2025-04-29 12:10:00,127.41,127.46,127.25,127.25,30057.0,126.9676,127.0174,126.8082,126.8082,30057.0
2025-04-29 12:15:00,127.33,127.38,126.86,126.96,26444.0,126.8879,126.9377,126.4195,126.5192,26444.0
2025-04-29 12:20:00,126.9,127.12,126.76,127.0,26729.0,126.4594,126.6786,126.3199,126.559,26729.0
2025-04-29 12:25:00,126.95,127.19,126.81,127.18,13822.0,126.5092,126.7484,126.3697,126.7384,13822.0
2025-04-29 12:30:00,127.18,127.3,126.86,127.25,15489.0,126.7384,126.858,126.4195,126.8082,15489.0
2025-04-29 12:35:00,127.28,127.31,126.66,126.82,22874.0,126.8381,126.868,126.2202,126.3797,22874.0
2025-04-29 12:40:00,126.78,127.25,126.78,127.1,51818.0,126.3398,126.8082,126.3398,126.6587,51818.0
2025-04-29 12:45:00,127.03,127.03,125.83,126.03,34398.0,126.5889,126.5889,125.3931,125.5924,34398.0
2025-04-29 12:50:00,126.13,126.31,125.92,126.25,29264.0,125.6921,125.8714,125.4828,125.8116,29264.0
2025-04-29 12:55:00,126.2,126.2,125.48,125.9,62722.0,125.7618,125.7618,125.0443,125.4629,62722.0
2025-04-29 13:00:00,125.86,126.18,125.65,126.18,43344.0,125.423,125.7419,125.2137,125.7419,43344.0
2025-04-29 13:05:00,126.11,126.23,125.92,125.99,26135.0,125.6721,125.7917,125.4828,125.5525,26135.0
2025-04-29 13:10:00,125.96,126.25,125.77,126.24,3324.0,125.5226,125.8116,125.3333,125.8017,3324.0
2025-04-29 13:15:00,126.25,126.96,126.15,126.94,24501.0,125.8116,126.5192,125.712,126.4992,24501.0
2025-04-29 13:20:00,126.94,127.1,126.8,127.0,40302.0,126.4992,126.6587,126.3597,126.559,40302.0
2025-04-29 13:25:00,127.0,127.15,126.67,126.96,23468.0,126.559,126.7085,126.2302,126.5192,23468.0
2025-04-29 13:30:00,126.93,127.08,126.85,127.05,15763.0,126.4893,126.6388,126.4096,126.6089,15763.0
2025-04-29 13:35:00,126.98,127.44,126.98,127.44,21892.0,126.5391,126.9975,126.5391,126.9975,21892.0
2025-04-29 13:40:00,127.48,127.78,127.45,127.78,69456.0,127.0374,127.3363,127.0075,127.3363,69456.0
2025-04-29 13:45:00,127.75,128.6,127.54,128.46,193569.0,127.3064,128.1535,127.0972,128.014,193569.0
2025-04-29 13:50:00,128.5,128.56,128.1,128.32,57563.0,128.0538,128.1136,127.6552,127.8744,57563.0
2025-04-29 13:55:00,128.32,128.6,128.26,128.28,30813.0,127.8744,128.1535,127.8147,127.8346,30813.0
2025-04-29 14:00:00,128.42,128.75,128.3,128.71,34754.0,127.9741,128.303,127.8545,128.2631,34754.0
2025-04-29 14:05:00,128.76,128.84,128.24,128.47,64024.0,128.3129,128.3926,127.7947,128.0239,64024.0
2025-04-29 14:10:00,128.39,128.42,128.16,128.31,33403.0,127.9442,127.9741,127.715,127.8645,33403.0
2025-04-29 14:15:00,128.41,128.68,128.3,128.31,34214.0,127.9641,128.2332,127.8545,127.8645,34214.0
2025-04-29 14:20:00,128.3,128.47,127.94,128.27,32687.0,127.8545,128.0239,127.4958,127.8246,32687.0
2025-04-29 14:25:00,128.17,128.6,128.14,128.47,17927.0,127.725,128.1535,127.6951,128.0239,17927.0
2025-04-29 14:30:00,128.49,128.6,128.19,128.47,15188.0,128.0439,128.1535,127.7449,128.0239,15188.0
2025-04-29 14:35:00,128.5,128.72,128.46,128.66,12300.0,128.0538,128.2731,128.014,128.2133,12300.0
2025-04-29 14:40:00,128.67,128.71,128.36,128.57,18112.0,128.2232,128.2631,127.9143,128.1236,18112.0
2025-04-29 14:45:00,128.5,128.5,128.22,128.29,12936.0,128.0538,128.0538,127.7748,127.8446,12936.0
2025-04-29 14:50:00,128.31,128.41,127.95,128.3,34702.0,127.8645,127.9641,127.5057,127.8545,34702.0
2025-04-29 14:55:00,128.31,128.42,127.97,128.1,17158.0,127.8645,127.9741,127.5257,127.6552,17158.0
2025-04-29 15:00:00,128.02,128.4,128.02,128.16,11791.0,127.5755,127.9542,127.5755,127.715,11791.0
2025-04-29 15:05:00,128.06,128.7,128.0,128.31,31904.0,127.6154,128.2531,127.5556,127.8645,31904.0
2025-04-29 15:10:00,128.36,128.52,128.25,128.45,41225.0,127.9143,128.0738,127.8047,128.004,41225.0
2025-04-29 15:15:00,128.43,128.46,128.06,128.2,28982.0,127.9841,128.014,127.6154,127.7549,28982.0
2025-04-29 15:20:00,128.24,128.46,128.09,128.46,16967.0,127.7947,128.014,127.6452,128.014,16967.0
2025-04-29 15:25:00,128.44,128.56,128.07,128.27,18693.0,127.994,128.1136,127.6253,127.8246,18693.0
2025-04-29 15:30:00,128.29,128.38,128.14,128.27,20256.0,127.8446,127.9342,127.6951,127.8246,20256.0
2025-04-29 15:35:00,128.31,128.36,127.94,128.11,50996.0,127.8645,127.9143,127.4958,127.6652,50996.0
2025-04-29 15:40:00,128.12,128.17,127.71,127.97,28155.0,127.6751,127.725,127.2666,127.5257,28155.0
2025-04-29 15:45:00,127.96,128.53,127.83,128.44,34912.0,127.5157,128.0837,127.3862,127.994,34912.0
2025-04-29 15:50:00,128.55,128.75,128.35,128.41,50412.0,128.1037,128.303,127.9043,127.9641,50412.0
2025-04-29 15:55:00,128.38,128.44,127.76,127.94,118532.0,127.9342,127.994,127.3164,127.4958,118532.0
2025-04-30 09:30:00,123.4,123.4,121.93,122.57,276730.0,122.9715,122.9715,121.5066,122.1444,276730.0
2025-04-30 09:35:00,122.63,122.77,121.05,121.15,116609.0,122.2042,122.3437,120.6297,120.7293,116609.0
2025-04-30 09:40:00,121.1,121.29,119.94,120.64,160546.0,120.6795,120.8689,119.5235,120.2211,160546.0
2025-04-30 09:45:00,120.55,121.15,120.24,121.07,129307.0,120.1314,120.7293,119.8225,120.6496,129307.0
2025-04-30 09:50:00,120.97,121.08,119.95,120.21,101773.0,120.55,120.6596,119.5335,119.7926,101773.0
2025-04-30 09:55:00,120.23,120.36,119.19,119.35,161737.0,119.8125,119.9421,118.7762,118.9356,161737.0
2025-04-30 10:00:00,119.33,120.7,119.3,120.22,92594.0,118.9157,120.2809,118.8858,119.8026,92594.0
2025-04-30 10:05:00,120.34,121.0,119.94,120.92,74402.0,119.9222,120.5799,119.5235,120.5001,74402.0
2025-04-30 10:10:00,120.88,121.61,120.57,121.55,85325.0,120.4603,121.1877,120.1514,121.128,85325.0
2025-04-30 10:15:00,121.59,121.85,121.16,121.79,101944.0,121.1678,121.4269,120.7393,121.3671,101944.0
2025-04-30 10:20:00,121.83,122.29,121.5,122.21,74625.0,121.407,121.8654,121.0781,121.7857,74625.0
2025-04-30 10:25:00,122.2,122.62,121.97,122.5,70943.0,121.7757,122.1942,121.5465,122.0747,70943.0
2025-04-30 10:30:00,122.52,123.06,122.35,122.68,97236.0,122.0946,122.6327,121.9252,122.254,97236.0
2025-04-30 10:35:00,122.62,122.62,121.98,122.49,65358.0,122.1942,122.1942,121.5565,122.0647,65358.0
2025-04-30 10:40:00,122.48,123.05,121.82,122.88,142045.0,122.0547,122.6227,121.397,122.4533,142045.0
2025-04-30 10:45:00,122.86,122.96,122.4,122.75,57314.0,122.4334,122.5331,121.975,122.3238,57314.0
2025-04-30 10:50:00,122.64,123.29,122.07,122.76,91928.0,122.2142,122.8619,121.6462,122.3338,91928.0
2025-04-30 10:55:00,122.64,123.3,122.43,122.99,39890.0,122.2142,122.8719,122.0049,122.563,39890.0
2025-04-30 11:00:00,123.06,123.75,122.95,123.51,102956.0,122.6327,123.3203,122.5231,123.0812,102956.0
2025-04-30 11:05:00,123.53,124.2,123.44,124.02,57048.0,123.1011,123.7688,123.0114,123.5894,57048.0
2025-04-30 11:10:00,124.08,124.34,123.88,124.1,80031.0,123.6492,123.9083,123.4499,123.6691,80031.0
2025-04-30 11:15:00,124.12,124.43,124.0,124.24,47776.0,123.689,123.998,123.5694,123.8086,47776.0
2025-04-30 11:20:00,124.22,124.87,124.14,124.28,68292.0,123.7887,124.4364,123.709,123.8485,68292.0
2025-04-30 11:25:00,124.25,124.58,123.86,124.39,52832.0,123.8186,124.1474,123.4299,123.9581,52832.0
2025-04-30 11:30:00,124.41,124.67,124.23,124.58,38692.0,123.978,124.2371,123.7987,124.1474,38692.0
2025-04-30 11:35:00,124.6,124.74,124.16,124.43,44795.0,124.1674,124.3069,123.7289,123.998,44795.0
2025-04-30 11:40:00,124.39,124.93,124.23,124.86,79380.0,123.9581,124.4962,123.7987,124.4265,79380.0
2025-04-30 11:45:00,124.87,124.88,124.5,124.7,76287.0,124.4364,124.4464,124.0677,124.267,76287.0
2025-04-30 11:50:00,124.75,124.8,124.13,124.54,36002.0,124.3168,124.3667,123.699,124.1076,36002.0
2025-04-30 11:55:00,124.46,124.88,124.1,124.66,25742.0,124.0279,124.4464,123.6691,124.2272,25742.0
2025-04-30 12:00:00,124.65,124.92,124.49,124.73,28722.0,124.2172,124.4863,124.0577,124.2969,28722.0
2025-04-30 12:05:00,124.88,125.24,124.78,124.83,51515.0,124.4464,124.8051,124.3467,124.3966,51515.0
2025-04-30 12:10:00,124.75,124.85,124.4,124.46,38758.0,124.3168,124.4165,123.9681,124.0279,38758.0
2025-04-30 12:15:00,124.46,124.66,124.18,124.35,36423.0,124.0279,124.2272,123.7488,123.9182,36423.0
2025-04-30 12:20:00,124.3,124.43,123.68,123.75,57595.0,123.8684,123.998,123.2506,123.3203,57595.0
2025-04-30 12:25:00,123.73,123.95,123.53,123.72,17378.0,123.3004,123.5196,123.1011,123.2904,17378.0
2025-04-30 12:30:00,123.7,123.72,123.4,123.43,38793.0,123.2705,123.2904,122.9715,123.0014,38793.0
2025-04-30 12:35:00,123.4,124.47,123.27,124.39,89791.0,122.9715,124.0378,122.842,123.9581,89791.0
2025-04-30 12:40:00,124.43,124.73,124.3,124.36,54555.0,123.998,124.2969,123.8684,123.9282,54555.0
2025-04-30 12:45:00,124.36,124.53,124.19,124.37,20023.0,123.9282,124.0976,123.7588,123.9382,20023.0
2025-04-30 12:50:00,124.32,124.76,124.29,124.73,25241.0,123.8883,124.3268,123.8584,124.2969,25241.0
2025-04-30 12:55:00,124.74,124.88,124.46,124.75,46888.0,124.3069,124.4464,124.0279,124.3168,46888.0
2025-04-30 13:00:00,124.74,124.95,124.5,124.63,31296.0,124.3069,124.5162,124.0677,124.1973,31296.0
2025-04-30 13:05:00,124.62,124.62,123.91,123.99,52357.0,124.1873,124.1873,123.4798,123.5595,52357.0
2025-04-30 13:10:00,123.93,123.93,123.07,123.57,45225.0,123.4997,123.4997,122.6427,123.1409,45225.0
2025-04-30 13:15:00,123.65,124.28,123.65,124.13,65431.0,123.2207,123.8485,123.2207,123.699,65431.0
2025-04-30 13:20:00,124.14,124.29,124.13,124.22,19100.0,123.709,123.8584,123.699,123.7887,19100.0
2025-04-30 13:25:00,124.31,125.15,124.27,125.07,54428.0,123.8784,124.7155,123.8385,124.6357,54428.0
2025-04-30 13:30:00,125.01,125.58,124.87,125.56,63620.0,124.5759,125.144,124.4364,125.124,63620.0
2025-04-30 13:35:00,125.55,125.81,125.38,125.45,56591.0,125.1141,125.3732,124.9447,125.0144,56591.0
2025-04-30 13:40:00,125.44,125.73,125.31,125.71,32338.0,125.0044,125.2934,124.8749,125.2735,32338.0
2025-04-30 13:45:00,125.69,125.69,125.28,125.42,29027.0,125.2536,125.2536,124.845,124.9845,29027.0
2025-04-30 13:50:00,125.45,125.76,125.45,125.75,26773.0,125.0144,125.3233,125.0144,125.3134,26773.0
2025-04-30 13:55:00,125.75,125.77,125.32,125.41,14072.0,125.3134,125.3333,124.8849,124.9746,14072.0
2025-04-30 14:00:00,125.42,125.45,125.0,125.28,57578.0,124.9845,125.0144,124.566,124.845,57578.0
2025-04-30 14:05:00,125.35,127.12,125.02,125.81,175762.0,124.9148,126.6786,124.5859,125.3732,175762.0
2025-04-30 14:10:00,125.81,126.71,125.67,125.91,82993.0,125.3732,126.27,125.2337,125.4728,82993.0
2025-04-30 14:15:00,125.94,126.47,125.87,126.2,35018.0,125.5027,126.0309,125.433,125.7618,35018.0
2025-04-30 14:20:00,126.26,126.35,125.79,126.01,32917.0,125.8216,125.9113,125.3532,125.5725,32917.0
2025-04-30 14:25:00,126.01,126.2,124.93,125.39,75428.0,125.5725,125.7618,124.4962,124.9546,75428.0
2025-04-30 14:30:00,125.33,125.8,125.26,125.37,50437.0,124.8948,125.3632,124.8251,124.9347,50437.0
2025-04-30 14:35:00,125.34,125.34,124.62,124.65,38679.0,124.9048,124.9048,124.1873,124.2172,38679.0
2025-04-30 14:40:00,124.62,124.9,124.46,124.66,32385.0,124.1873,124.4663,124.0279,124.2272,32385.0
2025-04-30 14:45:00,124.65,125.64,124.6,125.47,28278.0,124.2172,125.2038,124.1674,125.0343,28278.0
2025-04-30 14:50:00,125.45,125.65,125.08,125.14,29348.0,125.0144,125.2137,124.6457,124.7055,29348.0
2025-04-30 14:55:00,125.35,125.39,124.7,124.78,28210.0,124.9148,124.9546,124.267,124.3467,28210.0
2025-04-30 15:00:00,124.89,125.3,124.88,125.26,17704.0,124.4564,124.8649,124.4464,124.8251,17704.0
2025-04-30 15:05:00,125.27,125.41,125.11,125.13,25175.0,124.835,124.9746,124.6756,124.6955,25175.0
2025-04-30 15:10:00,125.14,125.65,125.08,125.64,22864.0,124.7055,125.2137,124.6457,125.2038,22864.0
2025-04-30 15:15:00,125.67,125.71,125.32,125.34,32530.0,125.2337,125.2735,124.8849,124.9048,32530.0
2025-04-30 15:20:00,125.3,125.75,125.28,125.45,23809.0,124.8649,125.3134,124.845,125.0144,23809.0
2025-04-30 15:25:00,125.38,125.38,124.83,124.89,41827.0,124.9447,124.9447,124.3966,124.4564,41827.0
2025-04-30 15:30:00,124.94,125.1,124.73,124.8,30667.0,124.5062,124.6656,124.2969,124.3667,30667.0
2025-04-30 15:35:00,124.82,125.31,124.61,124.97,59181.0,124.3866,124.8749,124.1773,124.5361,59181.0
2025-04-30 15:40:00,124.97,125.94,124.93,125.89,75322.0,124.5361,125.5027,124.4962,125.4529,75322.0
2025-04-30 15:45:00,125.93,127.13,125.93,126.98,119241.0,125.4927,126.6886,125.4927,126.5391,119241.0
2025-04-30 15:50:00,126.97,129.04,126.93,128.55,166435.0,126.5291,128.5919,126.4893,128.1037,166435.0
2025-04-30 15:55:00,128.45,129.47,127.81,127.98,292143.0,128.004,129.0205,127.3662,127.5356,292143.0
2025-05-01 09:30:00,132.22,132.64,131.38,131.54,144003.0,131.7609,132.1794,130.9238,131.0833,144003.0
2025-05-01 09:35:00,131.4,132.4,131.34,131.65,67984.0,130.9438,131.9403,130.884,131.1929,67984.0
2025-05-01 09:40:00,131.74,132.24,131.45,132.0,58347.0,131.2826,131.7808,130.9936,131.5417,58347.0
2025-05-01 09:45:00,131.9,132.6,131.9,132.44,56199.0,131.442,132.1396,131.442,131.9801,56199.0
2025-05-01 09:50:00,132.46,132.9,132.32,132.44,77813.0,132.0001,132.4385,131.8606,131.9801,77813.0
2025-05-01 09:55:00,132.36,132.37,131.05,131.11,95981.0,131.9004,131.9104,130.595,130.6548,95981.0
2025-05-01 10:00:00,131.45,132.5,131.21,132.1,88634.0,130.9936,132.0399,130.7544,131.6413,88634.0
2025-05-01 10:05:00,132.11,132.7,131.76,132.0,51270.0,131.6513,132.2392,131.3025,131.5417,51270.0
2025-05-01 10:10:00,131.87,132.36,131.6,132.23,53384.0,131.4121,131.9004,131.1431,131.7709,53384.0
2025-05-01 10:15:00,132.3,132.74,132.23,132.44,39942.0,131.8406,132.2791,131.7709,131.9801,39942.0
2025-05-01 10:20:00,132.59,133.32,132.54,133.14,73267.0,132.1296,132.8571,132.0798,132.6777,73267.0
2025-05-01 10:25:00,133.2,133.54,133.02,133.37,34774.0,132.7375,133.0763,132.5581,132.9069,34774.0
2025-05-01 10:30:00,133.42,133.47,132.81,133.15,47650.0,132.9567,133.0066,132.3489,132.6877,47650.0
2025-05-01 10:35:00,133.14,133.8,133.02,133.75,69065.0,132.6777,133.3354,132.5581,133.2856,69065.0
2025-05-01 10:40:00,133.79,133.95,133.5,133.52,43167.0,133.3255,133.4849,133.0365,133.0564,43167.0
2025-05-01 10:45:00,133.54,133.97,133.46,133.88,45569.0,133.0763,133.5048,132.9966,133.4151,45569.0
2025-05-01 10:50:00,133.82,133.92,133.73,133.73,29009.0,133.3554,133.455,133.2657,133.2657,29009.0
2025-05-01 10:55:00,133.97,134.33,133.96,134.33,83117.0,133.5048,133.8636,133.4949,133.8636,83117.0
2025-05-01 11:00:00,134.33,134.35,133.85,134.04,39908.0,133.8636,133.8835,133.3852,133.5746,39908.0
2025-05-01 11:05:00,134.14,134.32,134.02,134.24,30378.0,133.6742,133.8536,133.5547,133.7739,30378.0
2025-05-01 11:10:00,134.23,134.42,134.2,134.41,24117.0,133.7639,133.9533,133.734,133.9433,24117.0
2025-05-01 11:15:00,134.41,134.78,134.27,134.6,80397.0,133.9433,134.312,133.8038,134.1326,80397.0
2025-05-01 11:20:00,134.65,134.66,134.32,134.35,20432.0,134.1825,134.1924,133.8536,133.8835,20432.0
2025-05-01 11:25:00,134.35,134.54,134.16,134.22,96785.0,133.8835,134.0729,133.6942,133.754,96785.0
2025-05-01 11:30:00,134.3,134.35,133.64,133.81,130788.0,133.8337,133.8835,133.176,133.3454,130788.0
2025-05-01 11:35:00,133.84,134.15,133.71,133.81,16193.0,133.3753,133.6842,133.2457,133.3454,16193.0
2025-05-01 11:40:00,133.83,133.91,133.41,133.45,18448.0,133.3653,133.445,132.9468,132.9866,18448.0
2025-05-01 11:45:00,133.44,133.51,133.16,133.22,28500.0,132.9767,133.0464,132.6976,132.7574,28500.0
2025-05-01 11:50:00,133.2,133.25,132.87,132.91,32337.0,132.7375,132.7873,132.4087,132.4485,32337.0
2025-05-01 11:55:00,132.86,132.86,131.79,132.24,78887.0,132.3987,132.3987,131.3324,131.7808,78887.0
2025-05-01 12:00:00,132.21,132.54,131.9,132.24,40687.0,131.7509,132.0798,131.442,131.7808,40687.0
2025-05-01 12:05:00,132.29,132.87,132.2,132.83,30567.0,131.8307,132.4087,131.741,132.3688,30567.0
2025-05-01 12:10:00,132.82,132.82,132.18,132.18,27158.0,132.3588,132.3588,131.721,131.721,27158.0
2025-05-01 12:15:00,132.13,132.14,131.39,131.76,47549.0,131.6712,131.6812,130.9338,131.3025,47549.0
2025-05-01 12:20:00,131.8,132.04,131.57,131.57,28896.0,131.3424,131.5815,131.1132,131.1132,28896.0
2025-05-01 12:25:00,131.56,132.4,131.56,132.27,22041.0,131.1032,131.9403,131.1032,131.8107,22041.0
2025-05-01 12:30:00,132.14,132.42,132.08,132.39,32257.0,131.6812,131.9602,131.6214,131.9303,32257.0
2025-05-01 12:35:00,132.37,132.63,132.3,132.5,20564.0,131.9104,132.1695,131.8406,132.0399,20564.0
2025-05-01 12:40:00,132.39,132.46,131.86,132.2,16386.0,131.9303,132.0001,131.4022,131.741,16386.0
2025-05-01 12:45:00,132.13,132.13,131.53,131.54,14405.0,131.6712,131.6712,131.0733,131.0833,14405.0
2025-05-01 12:50:00,131.64,131.99,131.43,131.66,21574.0,131.1829,131.5317,130.9737,131.2029,21574.0
2025-05-01 12:55:00,131.63,132.1,131.63,131.77,21910.0,131.173,131.6413,131.173,131.3125,21910.0
2025-05-01 13:00:00,131.73,132.65,131.73,132.64,29340.0,131.2726,132.1894,131.2726,132.1794,29340.0
2025-05-01 13:05:00,132.68,133.0,132.46,133.0,34052.0,132.2193,132.5382,132.0001,132.5382,34052.0
2025-05-01 13:10:00,132.97,133.02,132.8,132.95,15713.0,132.5083,132.5581,132.3389,132.4884,15713.0
2025-05-01 13:15:00,132.97,133.31,132.97,133.18,23355.0,132.5083,132.8471,132.5083,132.7176,23355.0
2025-05-01 13:20:00,133.18,133.31,133.02,133.08,11876.0,132.7176,132.8471,132.5581,132.6179,11876.0
2025-05-01 13:25:00,133.18,133.21,132.62,132.77,32593.0,132.7176,132.7475,132.1595,132.309,32593.0
2025-05-01 13:30:00,132.89,133.14,132.77,133.14,18307.0,132.4286,132.6777,132.309,132.6777,18307.0
2025-05-01 13:35:00,133.15,133.15,132.8,132.86,14261.0,132.6877,132.6877,132.3389,132.3987,14261.0
2025-05-01 13:40:00,132.7,132.7,131.98,132.15,22760.0,132.2392,132.2392,131.5217,131.6912,22760.0
2025-05-01 13:45:00,132.11,132.45,131.96,132.45,19598.0,131.6513,131.9901,131.5018,131.9901,19598.0
2025-05-01 13:50:00,132.45,132.64,132.08,132.49,11318.0,131.9901,132.1794,131.6214,132.03,11318.0
2025-05-01 13:55:00,132.42,132.51,132.2,132.43,4051.0,131.9602,132.0499,131.741,131.9702,4051.0
2025-05-01 14:00:00,132.38,132.75,132.38,132.75,6250.0,131.9204,132.2891,131.9204,132.2891,6250.0
2025-05-01 14:05:00,132.72,133.33,132.66,133.21,16776.0,132.2592,132.8671,132.1994,132.7475,16776.0
2025-05-01 14:10:00,133.19,133.38,133.15,133.3,16257.0,132.7275,132.9169,132.6877,132.8372,16257.0
2025-05-01 14:15:00,133.34,133.61,133.34,133.47,21422.0,132.877,133.1461,132.877,133.0066,21422.0
2025-05-01 14:20:00,133.41,133.42,132.97,133.03,27053.0,132.9468,132.9567,132.5083,132.5681,27053.0
2025-05-01 14:25:00,133.01,133.29,132.71,133.29,25046.0,132.5482,132.8272,132.2492,132.8272,25046.0
2025-05-01 14:30:00,133.26,133.5,133.2,133.46,118288.0,132.7973,133.0365,132.7375,132.9966,118288.0
2025-05-01 14:35:00,133.38,133.42,133.22,133.4,11580.0,132.9169,132.9567,132.7574,132.9368,11580.0
2025-05-01 14:40:00,133.41,133.56,133.28,133.51,7564.0,132.9468,133.0963,132.8172,133.0464,7564.0
2025-05-01 14:45:00,133.51,133.84,133.3,133.55,82135.0,133.0464,133.3753,132.8372,133.0863,82135.0
2025-05-01 14:50:00,133.59,133.63,133.14,133.28,18308.0,133.1262,133.166,132.6777,132.8172,18308.0
2025-05-01 14:55:00,133.22,133.41,133.11,133.11,13490.0,132.7574,132.9468,132.6478,132.6478,13490.0
2025-05-01 15:00:00,133.17,133.34,132.9,133.32,21850.0,132.7076,132.877,132.4385,132.8571,21850.0
2025-05-01 15:05:00,133.36,133.37,132.86,132.9,18216.0,132.8969,132.9069,132.3987,132.4385,18216.0
2025-05-01 15:10:00,132.89,133.1,132.58,133.1,20882.0,132.4286,132.6379,132.1197,132.6379,20882.0
2025-05-01 15:15:00,133.12,133.19,133.0,133.14,10007.0,132.6578,132.7275,132.5382,132.6777,10007.0
2025-05-01 15:20:00,133.25,133.34,133.07,133.11,18067.0,132.7873,132.877,132.608,132.6478,18067.0
2025-05-01 15:25:00,133.05,133.42,133.04,133.42,25730.0,132.588,132.9567,132.5781,132.9567,25730.0
2025-05-01 15:30:00,133.45,133.45,133.23,133.29,35683.0,132.9866,132.9866,132.7674,132.8272,35683.0
2025-05-01 15:35:00,133.26,133.32,132.9,132.9,45461.0,132.7973,132.8571,132.4385,132.4385,45461.0
2025-05-01 15:40:00,132.94,133.04,132.75,132.94,34483.0,132.4784,132.5781,132.2891,132.4784,34483.0
2025-05-01 15:45:00,132.92,133.55,132.92,133.48,31850.0,132.4585,133.0863,132.4585,133.0165,31850.0
2025-05-01 15:50:00,133.55,133.7,132.11,132.2,88414.0,133.0863,133.2358,131.6513,131.741,88414.0
2025-05-01 15:55:00,132.21,132.26,130.47,130.87,185442.0,131.7509,131.8008,130.017,130.4156,185442.0
2025-05-02 09:30:00,135.18,135.72,134.86,135.29,168563.0,134.7106,135.2488,134.3917,134.8202,168563.0
2025-05-02 09:35:00,135.31,135.41,134.56,135.27,76121.0,134.8402,134.9398,134.0928,134.8003,76121.0
2025-05-02 09:40:00,135.31,135.48,134.93,135.13,49319.0,134.8402,135.0096,134.4615,134.6608,49319.0
2025-05-02 09:45:00,135.2,135.33,134.24,134.41,59408.0,134.7306,134.8601,133.7739,133.9433,59408.0
2025-05-02 09:50:00,134.44,134.67,133.51,134.3,101484.0,133.9732,134.2024,133.0464,133.8337,101484.0
2025-05-02 09:55:00,134.35,134.67,134.0,134.4,97916.0,133.8835,134.2024,133.5347,133.9333,97916.0
2025-05-02 10:00:00,134.48,135.25,134.14,134.68,68935.0,134.0131,134.7804,133.6742,134.2124,68935.0
2025-05-02 10:05:00,134.78,135.35,134.71,135.25,34511.0,134.312,134.88,134.2423,134.7804,34511.0
2025-05-02 10:10:00,135.15,135.57,135.02,135.56,74469.0,134.6807,135.0993,134.5512,135.0893,74469.0
2025-05-02 10:15:00,135.6,135.95,135.5,135.59,54399.0,135.1292,135.478,135.0295,135.1192,54399.0
2025-05-02 10:20:00,135.57,135.71,135.15,135.67,151808.0,135.0993,135.2388,134.6807,135.1989,151808.0
2025-05-02 10:25:00,135.64,136.32,135.6,136.23,72256.0,135.169,135.8467,135.1292,135.757,72256.0
2025-05-02 10:30:00,136.27,136.29,135.59,136.0,50088.0,135.7968,135.8168,135.1192,135.5278,50088.0
2025-05-02 10:35:00,135.96,136.01,135.47,135.97,43840.0,135.4879,135.5377,134.9996,135.4979,43840.0
2025-05-02 10:40:00,135.95,136.05,135.34,135.43,61442.0,135.478,135.5776,134.8701,134.9598,61442.0
2025-05-02 10:45:00,135.42,135.86,135.3,135.59,86157.0,134.9498,135.3883,134.8302,135.1192,86157.0
2025-05-02 10:50:00,135.57,135.77,135.2,135.65,11628.0,135.0993,135.2986,134.7306,135.179,11628.0
2025-05-02 10:55:00,135.64,135.96,135.5,135.94,16379.0,135.169,135.4879,135.0295,135.468,16379.0
2025-05-02 11:00:00,135.93,136.14,135.67,135.78,31635.0,135.458,135.6673,135.1989,135.3085,31635.0
2025-05-02 11:05:00,135.8,135.99,135.63,135.63,9532.0,135.3285,135.5178,135.1591,135.1591,9532.0
2025-05-02 11:10:00,135.7,135.85,135.58,135.81,29060.0,135.2288,135.3783,135.1092,135.3384,29060.0
2025-05-02 11:15:00,135.79,136.17,135.77,135.84,31070.0,135.3185,135.6972,135.2986,135.3683,31070.0
2025-05-02 11:20:00,135.83,135.91,135.37,135.55,22587.0,135.3584,135.4381,134.9,135.0793,22587.0
2025-05-02 11:25:00,135.5,135.51,135.07,135.13,75608.0,135.0295,135.0395,134.601,134.6608,75608.0
2025-05-02 11:30:00,135.15,135.68,134.97,135.64,33966.0,134.6807,135.2089,134.5014,135.169,33966.0
2025-05-02 11:35:00,135.67,135.94,135.5,135.94,18691.0,135.1989,135.468,135.0295,135.468,18691.0
2025-05-02 11:40:00,135.91,136.01,135.85,135.94,11029.0,135.4381,135.5377,135.3783,135.468,11029.0
2025-05-02 11:45:00,135.97,136.2,135.93,136.16,26420.0,135.4979,135.7271,135.458,135.6872,26420.0
2025-05-02 11:50:00,136.18,136.23,135.82,135.96,17853.0,135.7072,135.757,135.3484,135.4879,17853.0
2025-05-02 11:55:00,135.99,136.36,135.99,136.23,15937.0,135.5178,135.8865,135.5178,135.757,15937.0
2025-05-02 12:00:00,136.32,137.34,136.2,137.19,162537.0,135.8467,136.8631,135.7271,136.7137,162537.0
2025-05-02 12:05:00,137.22,137.43,136.83,136.93,43964.0,136.7435,136.9528,136.3549,136.4546,43964.0
2025-05-02 12:10:00,136.88,137.4,136.75,137.4,35281.0,136.4047,136.9229,136.2752,136.9229,35281.0
2025-05-02 12:15:00,137.43,137.43,137.13,137.37,34278.0,136.9528,136.9528,136.6539,136.893,34278.0
2025-05-02 12:20:00,137.37,137.39,137.02,137.04,29245.0,136.893,136.913,136.5442,136.5642,29245.0
2025-05-02 12:25:00,137.04,137.3,136.88,136.88,19067.0,136.5642,136.8233,136.4047,136.4047,19067.0
2025-05-02 12:30:00,136.95,137.22,136.93,137.11,15543.0,136.4745,136.7435,136.4546,136.6339,15543.0
2025-05-02 12:35:00,137.08,137.53,136.99,137.44,24627.0,136.604,137.0525,136.5143,136.9628,24627.0
2025-05-02 12:40:00,137.44,137.48,137.16,137.37,11738.0,136.9628,137.0026,136.6838,136.893,11738.0
2025-05-02 12:45:00,137.39,137.41,137.21,137.25,11825.0,136.913,136.9329,136.7336,136.7734,11825.0
2025-05-02 12:50:00,137.3,137.34,136.99,137.25,24485.0,136.8233,136.8631,136.5143,136.7734,24485.0
2025-05-02 12:55:00,137.19,137.27,137.07,137.07,9443.0,136.7137,136.7934,136.5941,136.5941,9443.0
2025-05-02 13:00:00,137.15,137.3,136.98,137.13,22673.0,136.6738,136.8233,136.5044,136.6539,22673.0
2025-05-02 13:05:00,137.17,137.17,136.68,136.68,16179.0,136.6937,136.6937,136.2054,136.2054,16179.0
2025-05-02 13:10:00,136.72,136.78,136.45,136.63,19122.0,136.2453,136.3051,135.9762,136.1556,19122.0
2025-05-02 13:15:00,136.72,136.75,136.36,136.54,12337.0,136.2453,136.2752,135.8865,136.0659,12337.0
2025-05-02 13:20:00,136.56,136.97,136.42,136.45,16787.0,136.0858,136.4944,135.9463,135.9762,16787.0
2025-05-02 13:25:00,136.48,136.77,136.35,136.64,10566.0,136.0061,136.2951,135.8766,136.1656,10566.0
2025-05-02 13:30:00,136.66,136.72,136.48,136.52,4435.0,136.1855,136.2453,136.0061,136.046,4435.0
2025-05-02 13:35:00,136.53,136.8,136.39,136.78,25562.0,136.0559,136.325,135.9164,136.3051,25562.0
2025-05-02 13:40:00,136.79,136.93,136.58,136.87,13282.0,136.315,136.4546,136.1058,136.3948,13282.0
2025-05-02 13:45:00,136.91,137.17,136.8,136.82,40053.0,136.4346,136.6937,136.325,136.3449,40053.0
2025-05-02 13:50:00,136.83,137.06,136.66,137.03,11324.0,136.3549,136.5841,136.1855,136.5542,11324.0
2025-05-02 13:55:00,136.92,136.99,136.9,136.95,4013.0,136.4446,136.5143,136.4247,136.4745,4013.0
2025-05-02 14:00:00,136.97,137.23,136.97,137.21,33132.0,136.4944,136.7535,136.4944,136.7336,33132.0
2025-05-02 14:05:00,137.18,137.35,137.18,137.3,20185.0,136.7037,136.8731,136.7037,136.8233,20185.0
2025-05-02 14:10:00,137.24,137.44,137.21,137.36,9587.0,136.7635,136.9628,136.7336,136.8831,9587.0
2025-05-02 14:15:00,137.31,137.43,137.22,137.33,13424.0,136.8332,136.9528,136.7435,136.8532,13424.0
2025-05-02 14:20:00,137.27,137.32,137.12,137.32,10229.0,136.7934,136.8432,136.6439,136.8432,10229.0
2025-05-02 14:25:00,137.24,137.35,137.24,137.28,7241.0,136.7635,136.8731,136.7635,136.8033,7241.0
2025-05-02 14:30:00,137.27,137.43,137.27,137.43,8160.0,136.7934,136.9528,136.7934,136.9528,8160.0
2025-05-02 14:35:00,137.38,137.75,137.38,137.53,26358.0,136.903,137.2717,136.903,137.0525,26358.0
2025-05-02 14:40:00,137.55,137.63,137.38,137.51,12238.0,137.0724,137.1521,136.903,137.0325,12238.0
2025-05-02 14:45:00,137.53,137.53,136.58,136.62,40984.0,137.0525,137.0525,136.1058,136.1456,40984.0
2025-05-02 14:50:00,136.6,137.03,136.37,136.98,35826.0,136.1257,136.5542,135.8965,136.5044,35826.0
2025-05-02 14:55:00,136.99,137.12,136.75,136.84,16935.0,136.5143,136.6439,136.2752,136.3649,16935.0
2025-05-02 15:00:00,136.82,136.82,136.41,136.41,33906.0,136.3449,136.3449,135.9364,135.9364,33906.0
2025-05-02 15:05:00,136.43,136.77,136.21,136.74,67586.0,135.9563,136.2951,135.7371,136.2652,67586.0
2025-05-02 15:10:00,136.75,136.79,136.35,136.56,24669.0,136.2752,136.315,135.8766,136.0858,24669.0
2025-05-02 15:15:00,136.54,137.12,136.53,137.08,48051.0,136.0659,136.6439,136.0559,136.604,48051.0
2025-05-02 15:20:00,137.05,137.4,136.99,137.33,35960.0,136.5741,136.9229,136.5143,136.8532,35960.0
2025-05-02 15:25:00,137.24,137.4,137.22,137.22,31472.0,136.7635,136.9229,136.7435,136.7435,31472.0
2025-05-02 15:30:00,137.23,137.31,136.89,137.12,38893.0,136.7535,136.8332,136.4147,136.6439,38893.0
2025-05-02 15:35:00,137.09,137.32,136.86,137.28,35650.0,136.614,136.8432,136.3848,136.8033,35650.0
2025-05-02 15:40:00,137.25,137.37,137.03,137.07,37400.0,136.7734,136.893,136.5542,136.5941,37400.0
2025-05-02 15:45:00,137.09,137.1,136.12,136.25,62870.0,136.614,136.624,135.6474,135.7769,62870.0
2025-05-02 15:50:00,136.2,137.21,136.2,136.89,146876.0,135.7271,136.7336,135.7271,136.4147,146876.0
2025-05-02 15:55:00,136.82,137.02,136.41,136.51,460296.0,136.3449,136.5442,135.9364,136.036,460296.0
2025-05-05 09:30:00,133.54,133.87,133.22,133.82,136941.0,133.0763,133.4052,132.7574,133.3554,136941.0
2025-05-05 09:35:00,133.73,133.99,133.46,133.53,60333.0,133.2657,133.5248,132.9966,133.0664,60333.0
2025-05-05 09:40:00,133.54,133.75,132.96,133.53,86200.0,133.0763,133.2856,132.4983,133.0664,86200.0
2025-05-05 09:45:00,133.54,133.75,133.28,133.64,42829.0,133.0763,133.2856,132.8172,133.176,42829.0
2025-05-05 09:50:00,133.59,133.59,132.9,133.34,30284.0,133.1262,133.1262,132.4385,132.877,30284.0
2025-05-05 09:55:00,133.54,134.07,133.33,133.9,48770.0,133.0763,133.6045,132.8671,133.4351,48770.0
2025-05-05 10:00:00,133.96,134.79,133.88,133.93,113572.0,133.4949,134.322,133.4151,133.465,113572.0
2025-05-05 10:05:00,133.9,134.38,133.46,134.13,69827.0,133.4351,133.9134,132.9966,133.6643,69827.0
2025-05-05 10:10:00,134.09,134.5,133.93,133.98,76143.0,133.6244,134.033,133.465,133.5148,76143.0
2025-05-05 10:15:00,134.06,134.67,133.94,134.51,38969.0,133.5945,134.2024,133.4749,134.043,38969.0
2025-05-05 10:20:00,134.58,134.64,134.01,134.06,23559.0,134.1127,134.1725,133.5447,133.5945,23559.0
2025-05-05 10:25:00,134.12,134.44,134.02,134.25,9552.0,133.6543,133.9732,133.5547,133.7839,9552.0
2025-05-05 10:30:00,134.39,134.39,133.86,133.88,21709.0,133.9234,133.9234,133.3952,133.4151,21709.0
2025-05-05 10:35:00,133.95,134.88,133.85,134.75,34803.0,133.4849,134.4117,133.3852,134.2821,34803.0
2025-05-05 10:40:00,134.73,135.13,134.63,134.94,37712.0,134.2622,134.6608,134.1625,134.4715,37712.0
2025-05-05 10:45:00,134.94,135.11,134.83,134.99,36116.0,134.4715,134.6409,134.3618,134.5213,36116.0
2025-05-05 10:50:00,135.01,135.24,134.82,135.24,16069.0,134.5412,134.7704,134.3519,134.7704,16069.0
2025-05-05 10:55:00,135.25,135.44,135.18,135.29,34970.0,134.7804,134.9697,134.7106,134.8202,34970.0
2025-05-05 11:00:00,135.28,135.47,135.25,135.41,18744.0,134.8103,134.9996,134.7804,134.9398,18744.0
2025-05-05 11:05:00,135.42,135.42,134.94,135.16,33355.0,134.9498,134.9498,134.4715,134.6907,33355.0
2025-05-05 11:10:00,135.11,135.24,134.97,135.11,13943.0,134.6409,134.7704,134.5014,134.6409,13943.0
2025-05-05 11:15:00,135.05,135.25,134.93,135.25,10004.0,134.5811,134.7804,134.4615,134.7804,10004.0
2025-05-05 11:20:00,135.22,135.54,135.21,135.36,34764.0,134.7505,135.0694,134.7405,134.89,34764.0
2025-05-05 11:25:00,135.36,135.36,134.97,135.13,18353.0,134.89,134.89,134.5014,134.6608,18353.0
2025-05-05 11:30:00,135.21,135.36,134.83,134.83,60362.0,134.7405,134.89,134.3618,134.3618,60362.0
2025-05-05 11:35:00,134.85,134.88,134.47,134.55,45252.0,134.3818,134.4117,134.0031,134.0828,45252.0
2025-05-05 11:40:00,134.56,135.03,134.55,134.94,20849.0,134.0928,134.5612,134.0828,134.4715,20849.0
2025-05-05 11:45:00,134.98,135.23,134.83,134.84,8989.0,134.5113,134.7605,134.3618,134.3718,8989.0
2025-05-05 11:50:00,134.83,135.39,134.83,135.34,7500.0,134.3618,134.9199,134.3618,134.8701,7500.0
2025-05-05 11:55:00,135.31,135.35,135.14,135.34,8535.0,134.8402,134.88,134.6708,134.8701,8535.0
2025-05-05 12:00:00,135.33,135.7,135.21,135.6,33826.0,134.8601,135.2288,134.7405,135.1292,33826.0
2025-05-05 12:05:00,135.59,135.84,135.5,135.54,28624.0,135.1192,135.3683,135.0295,135.0694,28624.0
2025-05-05 12:10:00,135.55,135.78,135.5,135.55,13125.0,135.0793,135.3085,135.0295,135.0793,13125.0
2025-05-05 12:15:00,135.56,135.79,135.56,135.72,10245.0,135.0893,135.3185,135.0893,135.2488,10245.0
2025-05-05 12:20:00,135.76,135.86,135.62,135.73,41908.0,135.2886,135.3883,135.1491,135.2587,41908.0
2025-05-05 12:25:00,135.71,135.97,135.61,135.82,19638.0,135.2388,135.4979,135.1391,135.3484,19638.0
2025-05-05 12:30:00,135.8,135.83,135.48,135.58,19446.0,135.3285,135.3584,135.0096,135.1092,19446.0
2025-05-05 12:35:00,135.59,135.75,135.55,135.75,15600.0,135.1192,135.2787,135.0793,135.2787,15600.0
2025-05-05 12:40:00,135.77,135.95,135.75,135.84,16324.0,135.2986,135.478,135.2787,135.3683,16324.0
2025-05-05 12:45:00,135.84,135.91,135.74,135.9,9099.0,135.3683,135.4381,135.2687,135.4281,9099.0
2025-05-05 12:50:00,135.9,135.99,135.71,135.9,26634.0,135.4281,135.5178,135.2388,135.4281,26634.0
2025-05-05 12:55:00,135.92,135.97,135.71,135.76,14024.0,135.4481,135.4979,135.2388,135.2886,14024.0
2025-05-05 13:00:00,135.69,135.69,135.5,135.61,19184.0,135.2189,135.2189,135.0295,135.1391,19184.0
2025-05-05 13:05:00,135.6,135.67,135.5,135.58,10911.0,135.1292,135.1989,135.0295,135.1092,10911.0
2025-05-05 13:10:00,135.66,135.77,135.52,135.56,11084.0,135.189,135.2986,135.0494,135.0893,11084.0
2025-05-05 13:15:00,135.42,135.57,135.2,135.44,22638.0,134.9498,135.0993,134.7306,134.9697,22638.0
2025-05-05 13:20:00,135.42,135.48,135.28,135.34,8828.0,134.9498,135.0096,134.8103,134.8701,8828.0
2025-05-05 13:25:00,135.33,135.52,135.28,135.41,22359.0,134.8601,135.0494,134.8103,134.9398,22359.0
2025-05-05 13:30:00,135.43,135.87,135.38,135.65,21939.0,134.9598,135.3982,134.9099,135.179,21939.0
2025-05-05 13:35:00,135.76,135.89,135.69,135.81,10355.0,135.2886,135.4182,135.2189,135.3384,10355.0
2025-05-05 13:40:00,135.81,135.81,135.61,135.69,10636.0,135.3384,135.3384,135.1391,135.2189,10636.0
2025-05-05 13:45:00,135.69,136.0,135.69,135.96,13304.0,135.2189,135.5278,135.2189,135.4879,13304.0
2025-05-05 13:50:00,135.92,136.08,135.87,135.96,18554.0,135.4481,135.6075,135.3982,135.4879,18554.0
2025-05-05 13:55:00,135.88,135.94,135.79,135.8,7370.0,135.4082,135.468,135.3185,135.3285,7370.0
2025-05-05 14:00:00,135.83,136.02,135.73,135.99,12115.0,135.3584,135.5477,135.2587,135.5178,12115.0
2025-05-05 14:05:00,136.03,136.2,135.97,136.12,25802.0,135.5577,135.7271,135.4979,135.6474,25802.0
2025-05-05 14:10:00,136.1,136.3,136.07,136.23,13041.0,135.6274,135.8267,135.5975,135.757,13041.0
2025-05-05 14:15:00,136.25,136.29,136.09,136.1,12029.0,135.7769,135.8168,135.6175,135.6274,12029.0
2025-05-05 14:20:00,136.09,136.26,136.09,136.16,5303.0,135.6175,135.7869,135.6175,135.6872,5303.0
2025-05-05 14:25:00,136.19,136.31,136.14,136.15,10395.0,135.7171,135.8367,135.6673,135.6773,10395.0
2025-05-05 14:30:00,136.11,136.38,136.11,136.36,9570.0,135.6374,135.9065,135.6374,135.8865,9570.0
2025-05-05 14:35:00,136.32,136.43,136.25,136.38,9760.0,135.8467,135.9563,135.7769,135.9065,9760.0
2025-05-05 14:40:00,136.4,136.52,136.35,136.44,9374.0,135.9264,136.046,135.8766,135.9663,9374.0
2025-05-05 14:45:00,136.45,136.46,136.23,136.37,12841.0,135.9762,135.9862,135.757,135.8965,12841.0
2025-05-05 14:50:00,136.34,136.4,136.13,136.14,32313.0,135.8666,135.9264,135.6573,135.6673,32313.0
2025-05-05 14:55:00,136.09,136.1,135.84,135.89,30757.0,135.6175,135.6274,135.3683,135.4182,30757.0
2025-05-05 15:00:00,135.88,135.88,135.38,135.77,33189.0,135.4082,135.4082,134.9099,135.2986,33189.0
2025-05-05 15:05:00,135.81,135.94,135.56,135.58,28497.0,135.3384,135.468,135.0893,135.1092,28497.0
2025-05-05 15:10:00,135.58,135.63,135.4,135.5,13412.0,135.1092,135.1591,134.9299,135.0295,13412.0
2025-05-05 15:15:00,135.53,135.74,135.5,135.5,28802.0,135.0594,135.2687,135.0295,135.0295,28802.0
2025-05-05 15:20:00,135.47,135.55,135.06,135.1,55862.0,134.9996,135.0793,134.591,134.6309,55862.0
2025-05-05 15:25:00,135.08,135.31,134.95,135.17,51336.0,134.611,134.8402,134.4814,134.7007,51336.0
2025-05-05 15:30:00,135.11,135.27,135.05,135.22,22040.0,134.6409,134.8003,134.5811,134.7505,22040.0
2025-05-05 15:35:00,135.17,135.55,135.14,135.3,55664.0,134.7007,135.0793,134.6708,134.8302,55664.0
2025-05-05 15:40:00,135.27,135.44,134.83,135.0,17800.0,134.8003,134.9697,134.3618,134.5313,17800.0
2025-05-05 15:45:00,135.03,135.03,134.46,134.71,47090.0,134.5612,134.5612,133.9931,134.2423,47090.0
2025-05-05 15:50:00,134.78,134.99,133.97,134.14,92775.0,134.312,134.5213,133.5048,133.6742,92775.0
2025-05-05 15:55:00,134.12,134.26,133.85,134.22,548061.0,133.6543,133.7938,133.3852,133.754,548061.0
2025-05-06 09:30:00,130.2,131.11,129.92,131.11,179558.0,129.7479,130.6548,129.4689,130.6548,179558.0
2025-05-06 09:35:00,131.01,131.42,130.8,131.38,73568.0,130.5551,130.9637,130.3458,130.9238,73568.0
2025-05-06 09:40:00,131.34,131.37,131.07,131.1,60451.0,130.884,130.9139,130.6149,130.6448,60451.0
2025-05-06 09:45:00,131.1,131.28,130.18,130.19,82169.0,130.6448,130.8242,129.728,129.738,82169.0
2025-05-06 09:50:00,130.16,130.16,129.49,129.56,72557.0,129.7081,129.7081,129.0404,129.1101,72557.0
2025-05-06 09:55:00,129.63,130.14,129.51,129.85,61227.0,129.1799,129.6881,129.0603,129.3991,61227.0
2025-05-06 10:00:00,129.83,130.4,129.61,130.23,76821.0,129.3792,129.9472,129.16,129.7778,76821.0
2025-05-06 10:05:00,130.36,130.72,130.16,130.68,71107.0,129.9074,130.2661,129.7081,130.2263,71107.0
2025-05-06 10:10:00,130.68,131.15,130.6,130.86,65710.0,130.2263,130.6946,130.1465,130.4056,65710.0
2025-05-06 10:15:00,130.83,131.61,130.82,131.61,45267.0,130.3757,131.153,130.3658,131.153,45267.0
2025-05-06 10:20:00,131.65,132.29,131.65,131.94,73722.0,131.1929,131.8307,131.1929,131.4819,73722.0
2025-05-06 10:25:00,132.02,132.17,131.85,132.07,37815.0,131.5616,131.7111,131.3922,131.6114,37815.0
2025-05-06 10:30:00,132.12,132.56,131.96,132.38,47349.0,131.6613,132.0997,131.5018,131.9204,47349.0
2025-05-06 10:35:00,132.38,132.38,131.93,132.23,51608.0,131.9204,131.9204,131.4719,131.7709,51608.0
2025-05-06 10:40:00,132.19,132.25,131.91,132.14,10486.0,131.731,131.7908,131.452,131.6812,10486.0
2025-05-06 10:45:00,132.15,132.65,132.15,132.4,32928.0,131.6912,132.1894,131.6912,131.9403,32928.0
2025-05-06 10:50:00,132.28,132.28,131.91,132.07,25225.0,131.8207,131.8207,131.452,131.6114,25225.0
2025-05-06 10:55:00,132.0,132.38,131.94,132.2,12803.0,131.5417,131.9204,131.4819,131.741,12803.0
2025-05-06 11:00:00,132.27,132.6,132.21,132.5,25614.0,131.8107,132.1396,131.7509,132.0399,25614.0
2025-05-06 11:05:00,132.43,132.6,132.01,132.1,15171.0,131.9702,132.1396,131.5516,131.6413,15171.0
2025-05-06 11:10:00,132.11,132.39,132.1,132.31,4634.0,131.6513,131.9303,131.6413,131.8506,4634.0
2025-05-06 11:15:00,132.39,132.5,132.16,132.48,4606.0,131.9303,132.0399,131.7011,132.02,4606.0
2025-05-06 11:20:00,132.45,132.94,132.45,132.82,39546.0,131.9901,132.4784,131.9901,132.3588,39546.0
2025-05-06 11:25:00,132.87,132.88,132.57,132.78,13240.0,132.4087,132.4186,132.1097,132.319,13240.0
2025-05-06 11:30:00,132.78,133.05,132.46,133.01,19860.0,132.319,132.588,132.0001,132.5482,19860.0
2025-05-06 11:35:00,133.0,133.0,132.73,132.86,18448.0,132.5382,132.5382,132.2691,132.3987,18448.0
2025-05-06 11:40:00,132.89,132.92,132.13,132.13,25107.0,132.4286,132.4585,131.6712,131.6712,25107.0
2025-05-06 11:45:00,132.3,132.43,132.1,132.38,12500.0,131.8406,131.9702,131.6413,131.9204,12500.0
2025-05-06 11:50:00,132.39,132.4,131.81,131.98,37494.0,131.9303,131.9403,131.3523,131.5217,37494.0
2025-05-06 11:55:00,131.93,132.15,131.88,131.9,20031.0,131.4719,131.6912,131.4221,131.442,20031.0
2025-05-06 12:00:00,131.98,132.28,131.94,132.2,7780.0,131.5217,131.8207,131.4819,131.741,7780.0
2025-05-06 12:05:00,132.2,132.21,131.77,131.81,16887.0,131.741,131.7509,131.3125,131.3523,16887.0
2025-05-06 12:10:00,131.84,134.03,131.82,133.68,95971.0,131.3822,133.5646,131.3623,133.2158,95971.0
2025-05-06 12:15:00,133.65,133.69,133.01,133.28,61043.0,133.1859,133.2258,132.5482,132.8172,61043.0
2025-05-06 12:20:00,133.25,133.35,131.87,131.98,94429.0,132.7873,132.887,131.4121,131.5217,94429.0
2025-05-06 12:25:00,131.98,132.32,131.97,132.09,24238.0,131.5217,131.8606,131.5118,131.6314,24238.0
2025-05-06 12:30:00,132.06,132.48,132.02,132.4,21117.0,131.6015,132.02,131.5616,131.9403,21117.0
2025-05-06 12:35:00,132.42,132.67,132.24,132.36,17860.0,131.9602,132.2093,131.7808,131.9004,17860.0
2025-05-06 12:40:00,132.4,132.47,131.69,131.79,32100.0,131.9403,132.01,131.2327,131.3324,32100.0
2025-05-06 12:45:00,131.69,131.85,131.47,131.65,28986.0,131.2327,131.3922,131.0135,131.1929,28986.0
2025-05-06 12:50:00,131.6,131.6,131.23,131.39,36859.0,131.1431,131.1431,130.7743,130.9338,36859.0
2025-05-06 12:55:00,131.45,131.63,131.07,131.09,21224.0,130.9936,131.173,130.6149,130.6348,21224.0
2025-05-06 13:00:00,131.11,131.8,131.11,131.42,38317.0,130.6548,131.3424,130.6548,130.9637,38317.0
2025-05-06 13:05:00,131.45,132.05,131.39,131.92,33214.0,130.9936,131.5915,130.9338,131.4619,33214.0
2025-05-06 13:10:00,131.8,131.95,131.55,131.77,35122.0,131.3424,131.4918,131.0932,131.3125,35122.0
2025-05-06 13:15:00,131.84,132.07,131.82,131.93,10433.0,131.3822,131.6114,131.3623,131.4719,10433.0
2025-05-06 13:20:00,131.91,131.92,131.25,131.28,24535.0,131.452,131.4619,130.7943,130.8242,24535.0
2025-05-06 13:25:00,131.26,131.61,131.17,131.48,18630.0,130.8042,131.153,130.7146,131.0235,18630.0
2025-05-06 13:30:00,131.45,131.71,131.45,131.64,5875.0,130.9936,131.2527,130.9936,131.1829,5875.0
2025-05-06 13:35:00,131.72,131.75,131.01,131.03,8236.0,131.2626,131.2925,130.5551,130.575,8236.0
2025-05-06 13:40:00,131.0,131.0,130.56,130.66,23336.0,130.5451,130.5451,130.1067,130.2063,23336.0
2025-05-06 13:45:00,130.67,130.71,130.5,130.59,15013.0,130.2163,130.2562,130.0469,130.1366,15013.0
2025-05-06 13:50:00,130.56,130.87,130.52,130.72,12761.0,130.1067,130.4156,130.0668,130.2661,12761.0
2025-05-06 13:55:00,130.68,130.74,130.48,130.55,7970.0,130.2263,130.286,130.0269,130.0967,7970.0
2025-05-06 14:00:00,130.58,131.41,130.58,131.18,46010.0,130.1266,130.9537,130.1266,130.7245,46010.0
2025-05-06 14:05:00,131.2,131.2,130.81,131.1,22690.0,130.7444,130.7444,130.3558,130.6448,22690.0
2025-05-06 14:10:00,131.09,131.09,130.67,130.84,13891.0,130.6348,130.6348,130.2163,130.3857,13891.0
2025-05-06 14:15:00,131.08,131.47,131.08,131.47,35374.0,130.6249,131.0135,130.6249,131.0135,35374.0
2025-05-06 14:20:00,131.49,131.74,131.4,131.72,20231.0,131.0334,131.2826,130.9438,131.2626,20231.0
2025-05-06 14:25:00,131.75,132.01,131.74,132.0,34175.0,131.2925,131.5516,131.2826,131.5417,34175.0
2025-05-06 14:30:00,132.03,132.09,131.93,131.99,12507.0,131.5716,131.6314,131.4719,131.5317,12507.0
2025-05-06 14:35:00,131.94,132.0,131.66,131.95,19718.0,131.4819,131.5417,131.2029,131.4918,19718.0
2025-05-06 14:40:00,131.97,132.23,131.78,131.82,24603.0,131.5118,131.7709,131.3224,131.3623,24603.0
2025-05-06 14:45:00,131.87,132.09,131.78,132.03,5842.0,131.4121,131.6314,131.3224,131.5716,5842.0
2025-05-06 14:50:00,131.95,132.1,131.62,132.08,23276.0,131.4918,131.6413,131.163,131.6214,23276.0
2025-05-06 14:55:00,132.04,132.43,132.04,132.43,27663.0,131.5815,131.9702,131.5815,131.9702,27663.0
2025-05-06 15:00:00,132.42,132.45,132.11,132.2,19875.0,131.9602,131.9901,131.6513,131.741,19875.0
2025-05-06 15:05:00,132.14,132.22,131.68,131.84,45989.0,131.6812,131.7609,131.2228,131.3822,45989.0
2025-05-06 15:10:00,131.83,132.12,131.6,132.1,33710.0,131.3723,131.6613,131.1431,131.6413,33710.0
2025-05-06 15:15:00,132.1,132.24,131.87,131.87,27399.0,131.6413,131.7808,131.4121,131.4121,27399.0
2025-05-06 15:20:00,131.86,131.95,131.75,131.93,18552.0,131.4022,131.4918,131.2925,131.4719,18552.0
2025-05-06 15:25:00,132.01,132.28,131.9,132.2,22417.0,131.5516,131.8207,131.442,131.741,22417.0
2025-05-06 15:30:00,132.27,132.55,132.15,132.4,56477.0,131.8107,132.0898,131.6912,131.9403,56477.0
2025-05-06 15:35:00,132.48,132.49,132.07,132.15,27437.0,132.02,132.03,131.6114,131.6912,27437.0
2025-05-06 15:40:00,132.14,132.5,132.1,132.43,30719.0,131.6812,132.0399,131.6413,131.9702,30719.0
2025-05-06 15:45:00,132.5,132.62,132.29,132.37,25683.0,132.0399,132.1595,131.8307,131.9104,25683.0
2025-05-06 15:50:00,132.35,132.5,131.52,131.66,98661.0,131.8905,132.0399,131.0633,131.2029,98661.0
2025-05-06 15:55:00,131.65,131.66,130.72,130.79,99562.0,131.1929,131.2029,130.2661,130.3359,99562.0
2025-05-07 09:30:00,131.74,132.18,131.35,131.73,98312.0,131.2826,131.721,130.8939,131.2726,98312.0
2025-05-07 09:35:00,131.64,131.77,131.29,131.67,47417.0,131.1829,131.3125,130.8341,131.2128,47417.0
2025-05-07 09:40:00,131.8,132.46,131.74,132.34,56617.0,131.3424,132.0001,131.2826,131.8805,56617.0
2025-05-07 09:45:00,132.34,132.5,131.37,131.67,196591.0,131.8805,132.0399,130.9139,131.2128,196591.0
2025-05-07 09:50:00,131.67,132.21,131.56,132.06,35288.0,131.2128,131.7509,131.1032,131.6015,35288.0
2025-05-07 09:55:00,132.06,132.76,132.05,132.55,44317.0,131.6015,132.299,131.5915,132.0898,44317.0
2025-05-07 10:00:00,132.55,132.66,132.35,132.55,28696.0,132.0898,132.1994,131.8905,132.0898,28696.0
2025-05-07 10:05:00,132.64,132.86,132.37,132.75,60567.0,132.1794,132.3987,131.9104,132.2891,60567.0
2025-05-07 10:10:00,132.77,132.94,132.48,132.66,42534.0,132.309,132.4784,132.02,132.1994,42534.0
2025-05-07 10:15:00,132.69,132.82,132.4,132.71,21379.0,132.2293,132.3588,131.9403,132.2492,21379.0
2025-05-07 10:20:00,132.66,132.87,132.35,132.87,26316.0,132.1994,132.4087,131.8905,132.4087,26316.0
2025-05-07 10:25:00,132.86,133.0,132.59,132.91,26405.0,132.3987,132.5382,132.1296,132.4485,26405.0
2025-05-07 10:30:00,132.95,133.0,132.65,132.71,13768.0,132.4884,132.5382,132.1894,132.2492,13768.0
2025-05-07 10:35:00,132.79,132.91,132.68,132.83,3916.0,132.3289,132.4485,132.2193,132.3688,3916.0
2025-05-07 10:40:00,132.8,132.86,132.67,132.8,27653.0,132.3389,132.3987,132.2093,132.3389,27653.0
2025-05-07 10:45:00,132.75,132.93,132.26,132.29,26499.0,132.2891,132.4684,131.8008,131.8307,26499.0
2025-05-07 10:50:00,132.28,132.36,131.05,131.18,77647.0,131.8207,131.9004,130.595,130.7245,77647.0
2025-05-07 10:55:00,131.08,131.41,130.95,131.34,59958.0,130.6249,130.9537,130.4953,130.884,59958.0
2025-05-07 11:00:00,131.2,131.27,130.69,131.06,45431.0,130.7444,130.8142,130.2362,130.6049,45431.0
2025-05-07 11:05:00,131.05,131.28,130.72,131.13,30836.0,130.595,130.8242,130.2661,130.6747,30836.0
2025-05-07 11:10:00,131.11,131.31,130.5,130.61,44709.0,130.6548,130.8541,130.0469,130.1565,44709.0
2025-05-07 11:15:00,130.66,130.99,130.63,130.93,35655.0,130.2063,130.5352,130.1764,130.4754,35655.0
2025-05-07 11:20:00,130.86,131.3,130.72,131.12,57488.0,130.4056,130.8441,130.2661,130.6647,57488.0
2025-05-07 11:25:00,131.12,131.12,130.79,131.06,20381.0,130.6647,130.6647,130.3359,130.6049,20381.0
2025-05-07 11:30:00,131.02,131.18,130.84,130.93,26701.0,130.5651,130.7245,130.3857,130.4754,26701.0
2025-05-07 11:35:00,131.01,131.27,130.77,131.19,31652.0,130.5551,130.8142,130.3159,130.7345,31652.0
2025-05-07 11:40:00,131.22,131.74,131.19,131.62,83048.0,130.7644,131.2826,130.7345,131.163,83048.0
2025-05-07 11:45:00,131.67,131.71,130.77,130.84,91796.0,131.2128,131.2527,130.3159,130.3857,91796.0
2025-05-07 11:50:00,130.8,131.5,130.67,131.37,20901.0,130.3458,131.0434,130.2163,130.9139,20901.0
2025-05-07 11:55:00,131.41,131.68,131.38,131.58,13020.0,130.9537,131.2228,130.9238,131.1231,13020.0
2025-05-07 12:00:00,131.5,131.64,131.43,131.47,18349.0,131.0434,131.1829,130.9737,131.0135,18349.0
2025-05-07 12:05:00,131.63,131.79,131.25,131.59,31851.0,131.173,131.3324,130.7943,131.1331,31851.0
2025-05-07 12:10:00,131.61,131.75,131.54,131.69,18582.0,131.153,131.2925,131.0833,131.2327,18582.0
2025-05-07 12:15:00,131.67,131.89,131.39,131.89,28113.0,131.2128,131.4321,130.9338,131.4321,28113.0
2025-05-07 12:20:00,131.9,131.92,131.13,131.23,47574.0,131.442,131.4619,130.6747,130.7743,47574.0
2025-05-07 12:25:00,131.28,131.47,131.04,131.05,40927.0,130.8242,131.0135,130.585,130.595,40927.0
2025-05-07 12:30:00,131.13,131.38,131.01,131.36,7183.0,130.6747,130.9238,130.5551,130.9039,7183.0
2025-05-07 12:35:00,131.3,131.55,131.27,131.53,7683.0,130.8441,131.0932,130.8142,131.0733,7683.0
2025-05-07 12:40:00,131.56,132.0,131.56,131.98,42651.0,131.1032,131.5417,131.1032,131.5217,42651.0
2025-05-07 12:45:00,132.0,132.15,131.83,132.04,15868.0,131.5417,131.6912,131.3723,131.5815,15868.0
2025-05-07 12:50:00,132.07,132.39,131.88,132.29,19325.0,131.6114,131.9303,131.4221,131.8307,19325.0
2025-05-07 12:55:00,132.31,132.6,132.28,132.53,39308.0,131.8506,132.1396,131.8207,132.0698,39308.0
2025-05-07 13:00:00,132.53,132.7,132.38,132.58,36414.0,132.0698,132.2392,131.9204,132.1197,36414.0
2025-05-07 13:05:00,132.61,132.65,132.51,132.54,14869.0,132.1496,132.1894,132.0499,132.0798,14869.0
2025-05-07 13:10:00,132.65,132.94,132.6,132.89,71502.0,132.1894,132.4784,132.1396,132.4286,71502.0
2025-05-07 13:15:00,132.88,132.89,132.59,132.62,14185.0,132.4186,132.4286,132.1296,132.1595,14185.0
2025-05-07 13:20:00,132.58,132.75,132.23,132.73,99528.0,132.1197,132.2891,131.7709,132.2691,99528.0
2025-05-07 13:25:00,132.75,132.8,132.48,132.5,15348.0,132.2891,132.3389,132.02,132.0399,15348.0
2025-05-07 13:30:00,132.49,132.57,132.24,132.24,8098.0,132.03,132.1097,131.7808,131.7808,8098.0
2025-05-07 13:35:00,132.25,132.25,131.79,131.9,98196.0,131.7908,131.7908,131.3324,131.442,98196.0
2025-05-07 13:40:00,131.93,132.05,131.72,131.78,84789.0,131.4719,131.5915,131.2626,131.3224,84789.0
2025-05-07 13:45:00,131.77,132.11,131.75,132.1,30384.0,131.3125,131.6513,131.2925,131.6413,30384.0
2025-05-07 13:50:00,132.11,132.16,130.8,131.24,153916.0,131.6513,131.7011,130.3458,130.7843,153916.0
2025-05-07 13:55:00,131.03,131.4,130.76,131.16,42461.0,130.575,130.9438,130.306,130.7046,42461.0
2025-05-07 14:00:00,131.02,131.99,130.66,131.34,45946.0,130.5651,131.5317,130.2063,130.884,45946.0
2025-05-07 14:05:00,131.25,131.31,128.82,129.24,139911.0,130.7943,130.8541,128.3727,128.7913,139911.0
2025-05-07 14:10:00,129.24,129.89,129.04,129.32,141765.0,128.7913,129.439,128.5919,128.871,141765.0
2025-05-07 14:15:00,129.23,129.72,128.91,129.62,95264.0,128.7813,129.2696,128.4624,129.1699,95264.0
2025-05-07 14:20:00,129.65,130.3,129.59,129.88,60648.0,129.1998,129.8476,129.14,129.429,60648.0
2025-05-07 14:25:00,129.87,130.48,129.85,130.2,57565.0,129.4191,130.0269,129.3991,129.7479,57565.0
2025-05-07 14:30:00,130.18,131.29,129.9,131.13,69612.0,129.728,130.8341,129.449,130.6747,69612.0
2025-05-07 14:35:00,131.16,131.8,130.67,131.59,117764.0,130.7046,131.3424,130.2163,131.1331,117764.0
2025-05-07 14:40:00,131.48,131.84,131.25,131.34,49211.0,131.0235,131.3822,130.7943,130.884,49211.0
2025-05-07 14:45:00,131.37,131.55,129.75,130.23,96903.0,130.9139,131.0932,129.2995,129.7778,96903.0
2025-05-07 14:50:00,130.33,130.65,129.78,130.48,43570.0,129.8775,130.1964,129.3294,130.0269,43570.0
2025-05-07 14:55:00,130.59,132.48,130.59,132.23,125027.0,130.1366,132.02,130.1366,131.7709,125027.0
2025-05-07 15:00:00,132.13,132.21,131.46,131.83,71596.0,131.6712,131.7509,131.0035,131.3723,71596.0
2025-05-07 15:05:00,131.78,132.27,131.47,132.15,65462.0,131.3224,131.8107,131.0135,131.6912,65462.0
2025-05-07 15:10:00,132.09,132.14,131.15,131.74,68814.0,131.6314,131.6812,130.6946,131.2826,68814.0
2025-05-07 15:15:00,131.68,131.98,131.13,131.98,31644.0,131.2228,131.5217,130.6747,131.5217,31644.0
2025-05-07 15:20:00,131.99,132.0,131.24,131.25,21475.0,131.5317,131.5417,130.7843,130.7943,21475.0
2025-05-07 15:25:00,131.25,131.25,130.03,130.15,46329.0,130.7943,130.7943,129.5785,129.6981,46329.0
2025-05-07 15:30:00,130.14,130.55,129.92,129.92,41518.0,129.6881,130.0967,129.4689,129.4689,41518.0
2025-05-07 15:35:00,130.01,131.1,129.92,130.84,71157.0,129.5586,130.6448,129.4689,130.3857,71157.0
2025-05-07 15:40:00,130.81,134.29,130.7,133.0,279862.0,130.3558,133.8237,130.2462,132.5382,279862.0
2025-05-07 15:45:00,133.0,133.65,131.94,132.08,96686.0,132.5382,133.1859,131.4819,131.6214,96686.0
2025-05-07 15:50:00,132.01,132.5,130.96,131.99,155390.0,131.5516,132.0399,130.5053,131.5317,155390.0
2025-05-07 15:55:00,132.03,133.0,131.8,132.54,100899.0,131.5716,132.5382,131.3424,132.0798,100899.0
2025-05-08 09:30:00,135.31,135.55,134.83,134.97,96052.0,134.8402,135.0793,134.3618,134.5014,96052.0
2025-05-08 09:35:00,134.91,135.22,134.52,134.52,64979.0,134.4416,134.7505,134.0529,134.0529,64979.0
2025-05-08 09:40:00,134.6,135.1,134.6,134.98,34466.0,134.1326,134.6309,134.1326,134.5113,34466.0
2025-05-08 09:45:00,134.95,134.96,134.07,134.23,65719.0,134.4814,134.4914,133.6045,133.7639,65719.0
2025-05-08 09:50:00,134.32,134.54,134.12,134.38,39495.0,133.8536,134.0729,133.6543,133.9134,39495.0
2025-05-08 09:55:00,134.31,134.89,134.29,134.46,52066.0,133.8437,134.4216,133.8237,133.9931,52066.0
2025-05-08 10:00:00,134.47,135.0,134.42,134.65,56490.0,134.0031,134.5313,133.9533,134.1825,56490.0
2025-05-08 10:05:00,134.65,134.65,133.86,134.08,65486.0,134.1825,134.1825,133.3952,133.6144,65486.0
2025-05-08 10:10:00,134.01,134.04,133.22,133.59,62088.0,133.5447,133.5746,132.7574,133.1262,62088.0
2025-05-08 10:15:00,133.54,134.14,133.54,134.09,106602.0,133.0763,133.6742,133.0763,133.6244,106602.0
2025-05-08 10:20:00,134.08,134.79,134.0,134.33,88070.0,133.6144,134.322,133.5347,133.8636,88070.0
2025-05-08 10:25:00,134.27,134.86,134.25,134.7,68275.0,133.8038,134.3917,133.7839,134.2323,68275.0
2025-05-08 10:30:00,134.79,135.25,134.65,134.89,102763.0,134.322,134.7804,134.1825,134.4216,102763.0
2025-05-08 10:35:00,134.99,135.0,134.13,134.2,118954.0,134.5213,134.5313,133.6643,133.734,118954.0
2025-05-08 10:40:00,134.21,134.5,133.95,134.4,71486.0,133.744,134.033,133.4849,133.9333,71486.0
2025-05-08 10:45:00,134.41,134.49,133.81,133.85,22369.0,133.9433,134.023,133.3454,133.3852,22369.0
2025-05-08 10:50:00,133.96,134.58,133.07,133.52,55794.0,133.4949,134.1127,132.608,133.0564,55794.0
2025-05-08 10:55:00,133.48,133.76,132.76,133.44,87681.0,133.0165,133.2956,132.299,132.9767,87681.0
2025-05-08 11:00:00,133.37,133.8,133.07,133.16,50501.0,132.9069,133.3354,132.608,132.6976,50501.0
2025-05-08 11:05:00,133.16,134.27,133.15,134.27,68764.0,132.6976,133.8038,132.6877,133.8038,68764.0
2025-05-08 11:10:00,134.22,134.74,134.2,134.7,47031.0,133.754,134.2722,133.734,134.2323,47031.0
2025-05-08 11:15:00,134.64,134.9,134.53,134.86,45630.0,134.1725,134.4316,134.0629,134.3917,45630.0
2025-05-08 11:20:00,134.83,135.85,134.83,135.84,114916.0,134.3618,135.3783,134.3618,135.3683,114916.0
2025-05-08 11:25:00,135.87,136.58,135.76,135.97,220446.0,135.3982,136.1058,135.2886,135.4979,220446.0
2025-05-08 11:30:00,136.03,136.31,135.35,136.23,90388.0,135.5577,135.8367,134.88,135.757,90388.0
2025-05-08 11:35:00,136.24,136.7,136.17,136.7,64815.0,135.7669,136.2254,135.6972,136.2254,64815.0
2025-05-08 11:40:00,136.75,138.21,136.75,138.03,237927.0,136.2752,137.7301,136.2752,137.5507,237927.0
2025-05-08 11:45:00,138.02,138.35,137.81,138.25,152778.0,137.5408,137.8696,137.3315,137.77,152778.0
2025-05-08 11:50:00,138.2,138.29,137.45,137.83,188245.0,137.7201,137.8098,136.9727,137.3514,188245.0
2025-05-08 11:55:00,137.9,137.9,137.33,137.52,34995.0,137.4212,137.4212,136.8532,137.0425,34995.0
2025-05-08 12:00:00,137.54,137.94,137.49,137.84,73188.0,137.0624,137.461,137.0126,137.3614,73188.0
2025-05-08 12:05:00,137.85,138.15,137.8,138.15,45662.0,137.3714,137.6703,137.3215,137.6703,45662.0
2025-05-08 12:10:00,138.13,138.21,137.68,138.14,94118.0,137.6504,137.7301,137.2019,137.6604,94118.0
2025-05-08 12:15:00,138.15,138.45,138.14,138.27,83125.0,137.6703,137.9693,137.6604,137.7899,83125.0
2025-05-08 12:20:00,138.34,138.45,137.96,138.15,67325.0,137.8597,137.9693,137.481,137.6703,67325.0
2025-05-08 12:25:00,138.14,138.17,137.73,137.79,31386.0,137.6604,137.6902,137.2518,137.3116,31386.0
2025-05-08 12:30:00,137.85,138.08,137.78,137.98,20392.0,137.3714,137.6006,137.3016,137.5009,20392.0
2025-05-08 12:35:00,137.99,138.28,137.93,138.24,15588.0,137.5109,137.7999,137.4511,137.76,15588.0
2025-05-08 12:40:00,138.25,138.52,138.08,138.47,27976.0,137.77,138.039,137.6006,137.9892,27976.0
2025-05-08 12:45:00,138.45,138.7,138.32,138.67,26913.0,137.9693,138.2184,137.8397,138.1885,26913.0
2025-05-08 12:50:00,138.67,138.9,138.61,138.78,37757.0,138.1885,138.4177,138.1287,138.2981,37757.0
2025-05-08 12:55:00,138.79,138.85,138.68,138.77,14970.0,138.3081,138.3679,138.1985,138.2882,14970.0
2025-05-08 13:00:00,138.79,138.81,138.36,138.41,62358.0,138.3081,138.328,137.8796,137.9294,62358.0
2025-05-08 13:05:00,138.38,138.55,138.17,138.17,25205.0,137.8995,138.0689,137.6902,137.6902,25205.0
2025-05-08 13:10:00,138.2,138.29,138.01,138.16,25308.0,137.7201,137.8098,137.5308,137.6803,25308.0
2025-05-08 13:15:00,138.18,138.25,138.03,138.12,13259.0,137.7002,137.77,137.5507,137.6404,13259.0
2025-05-08 13:20:00,138.1,138.4,137.88,138.33,27402.0,137.6205,137.9194,137.4013,137.8497,27402.0
2025-05-08 13:25:00,138.37,138.37,138.05,138.1,19296.0,137.8896,137.8896,137.5707,137.6205,19296.0
2025-05-08 13:30:00,138.07,138.23,137.64,137.7,26136.0,137.5906,137.75,137.1621,137.2219,26136.0
2025-05-08 13:35:00,137.68,137.92,137.45,137.83,26428.0,137.2019,137.4411,136.9727,137.3514,26428.0
2025-05-08 13:40:00,137.83,137.85,137.57,137.77,10223.0,137.3514,137.3714,137.0923,137.2916,10223.0
2025-05-08 13:45:00,137.81,137.83,137.41,137.71,29385.0,137.3315,137.3514,136.9329,137.2318,29385.0
2025-05-08 13:50:00,137.65,137.87,137.5,137.79,13724.0,137.1721,137.3913,137.0226,137.3116,13724.0
2025-05-08 13:55:00,137.77,137.77,136.97,137.03,39692.0,137.2916,137.2916,136.4944,136.5542,39692.0
2025-05-08 14:00:00,136.96,137.25,136.88,137.0,22531.0,136.4844,136.7734,136.4047,136.5243,22531.0
2025-05-08 14:05:00,137.01,137.46,137.0,137.4,18478.0,136.5343,136.9827,136.5243,136.9229,18478.0
2025-05-08 14:10:00,137.4,137.57,137.21,137.53,24666.0,136.9229,137.0923,136.7336,137.0525,24666.0
2025-05-08 14:15:00,137.58,137.74,137.56,137.6,11429.0,137.1023,137.2617,137.0824,137.1222,11429.0
2025-05-08 14:20:00,137.65,137.75,137.24,137.39,17907.0,137.1721,137.2717,136.7635,136.913,17907.0
2025-05-08 14:25:00,137.35,137.55,137.23,137.31,14354.0,136.8731,137.0724,136.7535,136.8332,14354.0
2025-05-08 14:30:00,137.28,137.89,137.26,137.86,14679.0,136.8033,137.4112,136.7834,137.3813,14679.0
2025-05-08 14:35:00,137.89,137.97,137.77,137.78,13104.0,137.4112,137.4909,137.2916,137.3016,13104.0
2025-05-08 14:40:00,137.87,138.04,137.82,138.02,25923.0,137.3913,137.5607,137.3415,137.5408,25923.0
2025-05-08 14:45:00,137.93,137.98,137.82,137.86,15512.0,137.4511,137.5009,137.3415,137.3813,15512.0
2025-05-08 14:50:00,137.78,137.89,137.52,137.74,11980.0,137.3016,137.4112,137.0425,137.2617,11980.0
2025-05-08 14:55:00,137.65,137.75,137.49,137.56,10590.0,137.1721,137.2717,137.0126,137.0824,10590.0
2025-05-08 15:00:00,137.47,137.51,137.11,137.44,23148.0,136.9927,137.0325,136.6339,136.9628,23148.0
2025-05-08 15:05:00,137.49,137.51,137.07,137.19,36022.0,137.0126,137.0325,136.5941,136.7137,36022.0
2025-05-08 15:10:00,137.18,137.3,137.02,137.18,22806.0,136.7037,136.8233,136.5442,136.7037,22806.0
2025-05-08 15:15:00,137.16,137.45,137.08,137.4,11763.0,136.6838,136.9727,136.604,136.9229,11763.0
2025-05-08 15:20:00,137.53,138.24,137.5,137.86,104432.0,137.0525,137.76,137.0226,137.3813,104432.0
2025-05-08 15:25:00,137.93,138.21,137.69,138.01,28998.0,137.4511,137.7301,137.2119,137.5308,28998.0
2025-05-08 15:30:00,138.03,138.04,137.61,137.75,19388.0,137.5507,137.5607,137.1322,137.2717,19388.0
2025-05-08 15:35:00,137.73,137.73,137.19,137.24,20051.0,137.2518,137.2518,136.7137,136.7635,20051.0
2025-05-08 15:40:00,137.1,137.24,136.86,137.01,61490.0,136.624,136.7635,136.3848,136.5343,61490.0
2025-05-08 15:45:00,136.88,136.97,136.35,136.59,58825.0,136.4047,136.4944,135.8766,136.1157,58825.0
2025-05-08 15:50:00,136.5,136.52,135.45,135.46,97190.0,136.026,136.046,134.9797,134.9897,97190.0
2025-05-08 15:55:00,135.51,135.6,134.85,135.11,150320.0,135.0395,135.1292,134.3818,134.6409,150320.0
2025-05-09 09:30:00,136.03,136.63,136.03,136.63,83766.0,135.5577,136.1556,135.5577,136.1556,83766.0
2025-05-09 09:35:00,136.63,136.77,136.45,136.45,51879.0,136.1556,136.2951,135.9762,135.9762,51879.0
2025-05-09 09:40:00,136.45,136.45,135.8,135.85,107211.0,135.9762,135.9762,135.3285,135.3783,107211.0
2025-05-09 09:45:00,135.91,136.25,135.78,136.07,53295.0,135.4381,135.7769,135.3085,135.5975,53295.0
2025-05-09 09:50:00,136.05,136.15,135.62,136.11,51811.0,135.5776,135.6773,135.1491,135.6374,51811.0
2025-05-09 09:55:00,136.09,136.52,135.98,136.38,24641.0,135.6175,136.046,135.5079,135.9065,24641.0
2025-05-09 10:00:00,136.37,136.62,136.29,136.46,51349.0,135.8965,136.1456,135.8168,135.9862,51349.0
2025-05-09 10:05:00,136.55,136.69,136.15,136.57,24790.0,136.0759,136.2154,135.6773,136.0958,24790.0
2025-05-09 10:10:00,136.6,136.6,136.03,136.2,15040.0,136.1257,136.1257,135.5577,135.7271,15040.0
2025-05-09 10:15:00,136.2,136.24,135.55,135.56,42212.0,135.7271,135.7669,135.0793,135.0893,42212.0
2025-05-09 10:20:00,135.51,135.6,135.12,135.17,39130.0,135.0395,135.1292,134.6508,134.7007,39130.0
2025-05-09 10:25:00,135.17,135.3,134.16,134.57,96799.0,134.7007,134.8302,133.6942,134.1027,96799.0
2025-05-09 10:30:00,134.56,134.84,134.28,134.31,79283.0,134.0928,134.3718,133.8138,133.8437,79283.0
2025-05-09 10:35:00,134.31,134.31,133.44,133.78,86573.0,133.8437,133.8437,132.9767,133.3155,86573.0
2025-05-09 10:40:00,133.78,134.4,133.63,134.39,60216.0,133.3155,133.9333,133.166,133.9234,60216.0
2025-05-09 10:45:00,134.43,134.57,134.0,134.52,69073.0,133.9632,134.1027,133.5347,134.0529,69073.0
2025-05-09 10:50:00,134.44,134.75,133.98,134.32,61915.0,133.9732,134.2821,133.5148,133.8536,61915.0
2025-05-09 10:55:00,134.32,134.86,134.25,134.63,60418.0,133.8536,134.3917,133.7839,134.1625,60418.0
2025-05-09 11:00:00,134.74,135.1,134.46,135.01,24158.0,134.2722,134.6309,133.9931,134.5412,24158.0
2025-05-09 11:05:00,135.0,135.18,135.0,135.18,28352.0,134.5313,134.7106,134.5313,134.7106,28352.0
2025-05-09 11:10:00,135.12,135.14,134.42,134.77,36065.0,134.6508,134.6708,133.9533,134.3021,36065.0
2025-05-09 11:15:00,134.81,135.07,134.52,134.86,16627.0,134.3419,134.601,134.0529,134.3917,16627.0
2025-05-09 11:20:00,134.88,134.89,134.31,134.48,27290.0,134.4117,134.4216,133.8437,134.0131,27290.0
2025-05-09 11:25:00,134.45,134.75,134.31,134.68,22278.0,133.9832,134.2821,133.8437,134.2124,22278.0
2025-05-09 11:30:00,134.67,134.85,134.22,134.84,18478.0,134.2024,134.3818,133.754,134.3718,18478.0
2025-05-09 11:35:00,134.88,135.05,134.62,134.69,27523.0,134.4117,134.5811,134.1526,134.2223,27523.0
2025-05-09 11:40:00,134.51,134.87,134.44,134.84,4652.0,134.043,134.4017,133.9732,134.3718,4652.0
2025-05-09 11:45:00,134.79,134.99,134.68,134.89,23864.0,134.322,134.5213,134.2124,134.4216,23864.0
2025-05-09 11:50:00,134.93,135.37,134.87,135.13,61037.0,134.4615,134.9,134.4017,134.6608,61037.0
2025-05-09 11:55:00,135.08,135.43,135.08,135.39,22625.0,134.611,134.9598,134.611,134.9199,22625.0
2025-05-09 12:00:00,135.47,135.47,134.37,134.39,24889.0,134.9996,134.9996,133.9034,133.9234,24889.0
2025-05-09 12:05:00,134.32,134.75,134.28,134.3,26913.0,133.8536,134.2821,133.8138,133.8337,26913.0
2025-05-09 12:10:00,134.31,134.5,133.91,134.5,33579.0,133.8437,134.033,133.445,134.033,33579.0
2025-05-09 12:15:00,134.56,134.66,134.22,134.42,19981.0,134.0928,134.1924,133.754,133.9533,19981.0
2025-05-09 12:20:00,134.5,134.66,134.47,134.53,10286.0,134.033,134.1924,134.0031,134.0629,10286.0
2025-05-09 12:25:00,134.5,134.5,134.19,134.19,10070.0,134.033,134.033,133.7241,133.7241,10070.0
2025-05-09 12:30:00,134.08,134.42,133.96,134.13,13309.0,133.6144,133.9533,133.4949,133.6643,13309.0
2025-05-09 12:35:00,134.23,134.65,134.21,134.24,20600.0,133.7639,134.1825,133.744,133.7739,20600.0
2025-05-09 12:40:00,134.26,134.43,134.14,134.14,14717.0,133.7938,133.9632,133.6742,133.6742,14717.0
2025-05-09 12:45:00,134.08,134.12,133.67,133.8,56860.0,133.6144,133.6543,133.2059,133.3354,56860.0
2025-05-09 12:50:00,133.85,134.21,133.76,134.21,29115.0,133.3852,133.744,133.2956,133.744,29115.0
2025-05-09 12:55:00,134.25,134.25,133.81,133.88,5044.0,133.7839,133.7839,133.3454,133.4151,5044.0
2025-05-09 13:00:00,133.82,134.05,133.77,133.89,12618.0,133.3554,133.5846,133.3055,133.4251,12618.0
2025-05-09 13:05:00,133.82,134.08,133.6,134.08,19350.0,133.3554,133.6144,133.1361,133.6144,19350.0
2025-05-09 13:10:00,134.09,134.38,133.84,133.87,35199.0,133.6244,133.9134,133.3753,133.4052,35199.0
2025-05-09 13:15:00,133.86,134.43,133.86,134.33,36320.0,133.3952,133.9632,133.3952,133.8636,36320.0
2025-05-09 13:20:00,134.32,134.57,133.45,134.31,88191.0,133.8536,134.1027,132.9866,133.8437,88191.0
2025-05-09 13:25:00,134.35,134.53,134.21,134.23,25876.0,133.8835,134.0629,133.744,133.7639,25876.0
2025-05-09 13:30:00,134.28,134.39,133.94,134.2,19225.0,133.8138,133.9234,133.4749,133.734,19225.0
2025-05-09 13:35:00,134.17,134.54,134.16,134.52,8131.0,133.7041,134.0729,133.6942,134.0529,8131.0
2025-05-09 13:40:00,134.51,134.95,134.42,134.76,23782.0,134.043,134.4814,133.9533,134.2921,23782.0
2025-05-09 13:45:00,134.84,135.05,134.82,135.02,35304.0,134.3718,134.5811,134.3519,134.5512,35304.0
2025-05-09 13:50:00,134.99,134.99,134.67,134.91,25888.0,134.5213,134.5213,134.2024,134.4416,25888.0
2025-05-09 13:55:00,134.89,135.25,134.87,135.18,24498.0,134.4216,134.7804,134.4017,134.7106,24498.0
2025-05-09 14:00:00,135.17,135.21,134.82,134.83,29312.0,134.7007,134.7405,134.3519,134.3618,29312.0
2025-05-09 14:05:00,134.83,135.04,134.79,134.83,17876.0,134.3618,134.5711,134.322,134.3618,17876.0
2025-05-09 14:10:00,134.72,134.89,134.72,134.85,7018.0,134.2522,134.4216,134.2522,134.3818,7018.0
2025-05-09 14:15:00,134.83,135.0,134.35,134.59,33578.0,134.3618,134.5313,133.8835,134.1227,33578.0
2025-05-09 14:20:00,134.59,134.75,134.47,134.67,10523.0,134.1227,134.2821,134.0031,134.2024,10523.0
2025-05-09 14:25:00,134.69,134.75,134.43,134.46,14291.0,134.2223,134.2821,133.9632,133.9931,14291.0
2025-05-09 14:30:00,134.49,134.83,134.49,134.78,22035.0,134.023,134.3618,134.023,134.312,22035.0
2025-05-09 14:35:00,134.65,134.68,134.49,134.59,6225.0,134.1825,134.2124,134.023,134.1227,6225.0
2025-05-09 14:40:00,134.74,134.75,134.61,134.61,6812.0,134.2722,134.2821,134.1426,134.1426,6812.0
2025-05-09 14:45:00,134.7,134.99,134.7,134.91,10494.0,134.2323,134.5213,134.2323,134.4416,10494.0
2025-05-09 14:50:00,134.89,135.07,134.68,134.84,24440.0,134.4216,134.601,134.2124,134.3718,24440.0
2025-05-09 14:55:00,134.87,134.94,134.85,134.9,8514.0,134.4017,134.4715,134.3818,134.4316,8514.0
2025-05-09 15:00:00,134.97,135.23,134.9,135.15,28861.0,134.5014,134.7605,134.4316,134.6807,28861.0
2025-05-09 15:05:00,135.18,135.61,135.05,135.45,53699.0,134.7106,135.1391,134.5811,134.9797,53699.0
2025-05-09 15:10:00,135.5,135.6,135.11,135.34,23593.0,135.0295,135.1292,134.6409,134.8701,23593.0
2025-05-09 15:15:00,135.32,135.35,135.11,135.35,14502.0,134.8501,134.88,134.6409,134.88,14502.0
2025-05-09 15:20:00,135.36,135.37,134.9,135.11,19969.0,134.89,134.9,134.4316,134.6409,19969.0
2025-05-09 15:25:00,135.15,135.17,134.95,134.96,12668.0,134.6807,134.7007,134.4814,134.4914,12668.0
2025-05-09 15:30:00,134.9,135.13,134.47,135.04,78517.0,134.4316,134.6608,134.0031,134.5711,78517.0
2025-05-09 15:35:00,135.0,135.09,134.75,134.81,20181.0,134.5313,134.6209,134.2821,134.3419,20181.0
2025-05-09 15:40:00,134.8,134.93,134.72,134.75,14523.0,134.3319,134.4615,134.2522,134.2821,14523.0
2025-05-09 15:45:00,134.78,134.8,134.38,134.58,59939.0,134.312,134.3319,133.9134,134.1127,59939.0
2025-05-09 15:50:00,134.75,135.02,134.59,134.96,36540.0,134.2821,134.5512,134.1227,134.4914,36540.0
2025-05-09 15:55:00,134.94,134.97,134.37,134.47,76120.0,134.4715,134.5014,133.9034,134.0031,76120.0
2025-05-12 09:30:00,146.72,146.9,145.11,145.15,391073.0,146.2106,146.3899,144.6062,144.646,391073.0
2025-05-12 09:35:00,145.13,145.37,144.9,145.13,108646.0,144.6261,144.8652,144.3969,144.6261,108646.0
2025-05-12 09:40:00,145.13,145.34,144.56,144.81,84220.0,144.6261,144.8354,144.0581,144.3072,84220.0
2025-05-12 09:45:00,144.88,145.18,144.51,145.07,122630.0,144.3769,144.6759,144.0082,144.5663,122630.0
2025-05-12 09:50:00,145.09,145.89,144.95,145.51,158963.0,144.5862,145.3834,144.4467,145.0048,158963.0
2025-05-12 09:55:00,145.51,145.59,144.71,144.8,70336.0,145.0048,145.0845,144.2075,144.2972,70336.0
2025-05-12 10:00:00,144.89,145.34,144.7,145.21,92713.0,144.3869,144.8354,144.1976,144.7058,92713.0
2025-05-12 10:05:00,145.18,145.45,144.92,145.0,45136.0,144.6759,144.945,144.4168,144.4965,45136.0
2025-05-12 10:10:00,145.0,145.84,144.98,145.77,53823.0,144.4965,145.3336,144.4766,145.2639,53823.0
2025-05-12 10:15:00,145.82,146.06,145.54,145.54,49267.0,145.3137,145.5529,145.0347,145.0347,49267.0
2025-05-12 10:20:00,145.64,145.7,145.17,145.36,38822.0,145.1343,145.1941,144.6659,144.8553,38822.0
2025-05-12 10:25:00,145.43,145.43,144.19,144.41,117970.0,144.925,144.925,143.6893,143.9086,117970.0
2025-05-12 10:30:00,144.42,144.42,143.58,144.06,166658.0,143.9185,143.9185,143.0815,143.5598,166658.0
2025-05-12 10:35:00,144.07,144.5,143.88,144.47,56555.0,143.5698,143.9983,143.3804,143.9684,56555.0
2025-05-12 10:40:00,144.45,145.14,144.39,145.13,73453.0,143.9484,144.636,143.8887,144.6261,73453.0
2025-05-12 10:45:00,145.16,145.47,145.09,145.4,61024.0,144.656,144.9649,144.5862,144.8951,61024.0
2025-05-12 10:50:00,145.37,145.82,145.25,145.76,51965.0,144.8652,145.3137,144.7457,145.2539,51965.0
2025-05-12 10:55:00,145.77,145.81,144.94,145.0,29605.0,145.2639,145.3037,144.4367,144.4965,29605.0
2025-05-12 11:00:00,145.02,145.49,144.92,145.4,42768.0,144.5165,144.9848,144.4168,144.8951,42768.0
2025-05-12 11:05:00,145.43,145.47,144.97,144.97,15421.0,144.925,144.9649,144.4666,144.4666,15421.0
2025-05-12 11:10:00,144.99,145.41,144.93,145.14,13579.0,144.4866,144.9051,144.4268,144.636,13579.0
2025-05-12 11:15:00,145.26,145.3,144.94,145.13,18788.0,144.7556,144.7955,144.4367,144.6261,18788.0
2025-05-12 11:20:00,145.11,145.16,144.38,144.69,39155.0,144.6062,144.656,143.8787,144.1876,39155.0
2025-05-12 11:25:00,144.71,145.08,144.54,144.84,28999.0,144.2075,144.5763,144.0381,144.3371,28999.0
2025-05-12 11:30:00,144.89,145.19,144.84,145.09,17026.0,144.3869,144.6859,144.3371,144.5862,17026.0
2025-05-12 11:35:00,145.01,145.2,144.63,144.78,23268.0,144.5065,144.6958,144.1278,144.2773,23268.0
2025-05-12 11:40:00,144.78,144.84,144.42,144.64,36005.0,144.2773,144.3371,143.9185,144.1378,36005.0
2025-05-12 11:45:00,144.58,144.83,144.54,144.75,16348.0,144.078,144.3271,144.0381,144.2474,16348.0
2025-05-12 11:50:00,144.67,144.74,144.31,144.51,25724.0,144.1677,144.2374,143.8089,144.0082,25724.0
2025-05-12 11:55:00,144.56,144.79,144.29,144.36,37103.0,144.0581,144.2873,143.789,143.8588,37103.0
2025-05-12 12:00:00,144.39,144.7,144.25,144.61,21722.0,143.8887,144.1976,143.7491,144.1079,21722.0
2025-05-12 12:05:00,144.75,145.0,144.75,145.0,57840.0,144.2474,144.4965,144.2474,144.4965,57840.0
2025-05-12 12:10:00,145.03,145.08,144.82,145.06,24186.0,144.5264,144.5763,144.3172,144.5563,24186.0
2025-05-12 12:15:00,144.95,145.24,144.87,145.04,22919.0,144.4467,144.7357,144.367,144.5364,22919.0
2025-05-12 12:20:00,144.95,145.53,144.92,145.53,36903.0,144.4467,145.0247,144.4168,145.0247,36903.0
2025-05-12 12:25:00,145.51,145.57,145.13,145.16,23613.0,145.0048,145.0646,144.6261,144.656,23613.0
2025-05-12 12:30:00,145.17,145.44,145.17,145.41,10445.0,144.6659,144.935,144.6659,144.9051,10445.0
2025-05-12 12:35:00,145.46,145.64,145.46,145.56,34778.0,144.9549,145.1343,144.9549,145.0546,34778.0
2025-05-12 12:40:00,145.5,145.91,145.5,145.84,19861.0,144.9948,145.4034,144.9948,145.3336,19861.0
2025-05-12 12:45:00,145.89,146.3,145.82,146.19,81917.0,145.3834,145.792,145.3137,145.6824,81917.0
2025-05-12 12:50:00,146.3,146.53,146.13,146.43,42015.0,145.792,146.0212,145.6226,145.9216,42015.0
2025-05-12 12:55:00,146.41,146.54,146.3,146.49,10374.0,145.9016,146.0312,145.792,145.9814,10374.0
2025-05-12 13:00:00,146.51,146.73,146.39,146.67,19218.0,146.0013,146.2205,145.8817,146.1607,19218.0
2025-05-12 13:05:00,146.72,147.42,146.6,147.29,77209.0,146.2106,146.9081,146.091,146.7786,77209.0
2025-05-12 13:10:00,147.3,147.3,146.9,147.08,49043.0,146.7885,146.7885,146.3899,146.5693,49043.0
2025-05-12 13:15:00,147.08,147.08,146.85,146.85,26376.0,146.5693,146.5693,146.3401,146.3401,26376.0
2025-05-12 13:20:00,146.86,146.86,146.44,146.59,24219.0,146.3501,146.3501,145.9315,146.081,24219.0
2025-05-12 13:25:00,146.61,146.87,146.5,146.6,18005.0,146.1009,146.36,145.9913,146.091,18005.0
2025-05-12 13:30:00,146.63,146.96,146.62,146.72,13219.0,146.1209,146.4497,146.1109,146.2106,13219.0
2025-05-12 13:35:00,146.75,146.84,146.55,146.8,24973.0,146.2405,146.3301,146.0412,146.2903,24973.0
2025-05-12 13:40:00,146.8,146.89,146.69,146.75,9836.0,146.2903,146.38,146.1807,146.2405,9836.0
2025-05-12 13:45:00,146.79,147.03,146.79,146.87,13435.0,146.2803,146.5195,146.2803,146.36,13435.0
2025-05-12 13:50:00,146.9,147.1,146.84,147.09,14326.0,146.3899,146.5892,146.3301,146.5793,14326.0
2025-05-12 13:55:00,147.11,147.11,146.73,146.75,24744.0,146.5992,146.5992,146.2205,146.2405,24744.0
2025-05-12 14:00:00,146.77,147.16,146.77,147.16,10777.0,146.2604,146.649,146.2604,146.649,10777.0
2025-05-12 14:05:00,147.13,147.16,146.93,146.95,8467.0,146.6191,146.649,146.4198,146.4398,8467.0
2025-05-12 14:10:00,146.9,146.93,146.63,146.79,12286.0,146.3899,146.4198,146.1209,146.2803,12286.0
2025-05-12 14:15:00,146.84,147.2,146.82,147.16,27542.0,146.3301,146.6889,146.3102,146.649,27542.0
2025-05-12 14:20:00,147.2,147.24,146.98,147.09,11794.0,146.6889,146.7288,146.4697,146.5793,11794.0
2025-05-12 14:25:00,147.11,147.23,146.93,147.07,29268.0,146.5992,146.7188,146.4198,146.5593,29268.0
2025-05-12 14:30:00,147.16,147.28,147.16,147.17,24858.0,146.649,146.7686,146.649,146.659,24858.0
2025-05-12 14:35:00,147.19,147.43,147.1,147.36,40966.0,146.6789,146.9181,146.5892,146.8483,40966.0
2025-05-12 14:40:00,147.35,147.52,147.22,147.25,44234.0,146.8384,147.0078,146.7088,146.7387,44234.0
2025-05-12 14:45:00,147.26,147.36,147.09,147.12,13325.0,146.7487,146.8483,146.5793,146.6092,13325.0
2025-05-12 14:50:00,147.15,147.15,146.8,146.86,34734.0,146.6391,146.6391,146.2903,146.3501,34734.0
2025-05-12 14:55:00,146.87,147.02,146.77,146.78,18514.0,146.36,146.5095,146.2604,146.2704,18514.0
2025-05-12 15:00:00,146.76,147.13,146.51,147.13,16320.0,146.2504,146.6191,146.0013,146.6191,16320.0
2025-05-12 15:05:00,147.16,147.25,147.09,147.2,35122.0,146.649,146.7387,146.5793,146.6889,35122.0
2025-05-12 15:10:00,147.16,147.18,146.87,146.92,82667.0,146.649,146.669,146.36,146.4099,82667.0
2025-05-12 15:15:00,146.82,147.17,146.73,147.06,38916.0,146.3102,146.659,146.2205,146.5494,38916.0
2025-05-12 15:20:00,147.1,147.1,146.84,146.85,20628.0,146.5892,146.5892,146.3301,146.3401,20628.0
2025-05-12 15:25:00,146.91,146.91,146.6,146.72,19784.0,146.3999,146.3999,146.091,146.2106,19784.0
2025-05-12 15:30:00,146.7,146.96,146.63,146.82,47079.0,146.1906,146.4497,146.1209,146.3102,47079.0
2025-05-12 15:35:00,146.8,146.87,146.53,146.6,22771.0,146.2903,146.36,146.0212,146.091,22771.0
2025-05-12 15:40:00,146.6,146.66,146.35,146.46,66822.0,146.091,146.1508,145.8418,145.9515,66822.0
2025-05-12 15:45:00,146.5,146.68,146.28,146.68,32569.0,145.9913,146.1707,145.7721,146.1707,32569.0
2025-05-12 15:50:00,146.57,147.28,146.57,147.2,87142.0,146.0611,146.7686,146.0611,146.6889,87142.0
2025-05-12 15:55:00,147.06,147.8,146.77,147.72,122458.0,146.5494,147.2868,146.2604,147.2071,122458.0
2025-05-13 09:30:00,148.15,148.26,147.7,148.17,114508.0,147.6356,147.7452,147.1872,147.6555,114508.0
2025-05-13 09:35:00,148.19,148.76,148.05,148.65,64644.0,147.6755,148.2435,147.5359,148.1339,64644.0
2025-05-13 09:40:00,148.78,149.06,148.47,148.89,71493.0,148.2634,148.5424,147.9545,148.373,71493.0
2025-05-13 09:45:00,148.83,148.91,148.58,148.64,23295.0,148.3132,148.393,148.0641,148.1239,23295.0
2025-05-13 09:50:00,148.67,149.27,148.65,149.17,59068.0,148.1538,148.7517,148.1339,148.6521,59068.0
2025-05-13 09:55:00,149.14,149.68,149.12,149.53,73543.0,148.6222,149.1603,148.6022,149.0108,73543.0
2025-05-13 10:00:00,149.52,149.9,149.5,149.86,60155.0,149.0008,149.3795,148.9809,149.3397,60155.0
2025-05-13 10:05:00,149.81,150.3,149.72,150.22,58374.0,149.2898,149.7781,149.2001,149.6984,58374.0
2025-05-13 10:10:00,150.22,151.08,149.98,151.03,90796.0,149.6984,150.5554,149.4592,150.5056,90796.0
2025-05-13 10:15:00,151.0,151.52,150.77,151.02,114358.0,150.4757,150.9939,150.2465,150.4956,114358.0
2025-05-13 10:20:00,151.02,151.07,150.68,150.87,48011.0,150.4956,150.5455,150.1568,150.3462,48011.0
2025-05-13 10:25:00,150.99,151.29,150.68,150.69,63930.0,150.4657,150.7647,150.1568,150.1668,63930.0
2025-05-13 10:30:00,150.7,151.02,150.49,150.81,95907.0,150.1767,150.4956,149.9675,150.2864,95907.0
2025-05-13 10:35:00,150.88,150.95,150.67,150.72,101606.0,150.3561,150.4259,150.1468,150.1967,101606.0
2025-05-13 10:40:00,150.78,150.88,150.18,150.22,89409.0,150.2565,150.3561,149.6585,149.6984,89409.0
2025-05-13 10:45:00,150.22,150.7,150.12,150.27,33485.0,149.6984,150.1767,149.5988,149.7482,33485.0
2025-05-13 10:50:00,150.41,151.04,150.41,150.8,61070.0,149.8877,150.5156,149.8877,150.2764,61070.0
2025-05-13 10:55:00,150.8,151.1,150.76,150.87,26445.0,150.2764,150.5754,150.2365,150.3462,26445.0
2025-05-13 11:00:00,150.88,151.0,150.75,151.0,29667.0,150.3561,150.4757,150.2266,150.4757,29667.0
2025-05-13 11:05:00,150.85,150.94,150.67,150.94,58275.0,150.3262,150.4159,150.1468,150.4159,58275.0
2025-05-13 11:10:00,151.0,151.13,150.81,150.86,94887.0,150.4757,150.6052,150.2864,150.3362,94887.0
2025-05-13 11:15:00,150.84,151.23,150.84,151.19,49885.0,150.3163,150.7049,150.3163,150.665,49885.0
2025-05-13 11:20:00,151.21,151.25,150.98,151.14,41315.0,150.685,150.7248,150.4558,150.6152,41315.0
2025-05-13 11:25:00,151.15,151.68,151.15,151.35,83279.0,150.6252,151.1533,150.6252,150.8245,83279.0
2025-05-13 11:30:00,151.35,151.64,151.31,151.58,41217.0,150.8245,151.1135,150.7846,151.0537,41217.0
2025-05-13 11:35:00,151.47,151.71,151.38,151.65,33961.0,150.9441,151.1832,150.8544,151.1234,33961.0
2025-05-13 11:40:00,151.69,151.7,151.49,151.63,42168.0,151.1633,151.1733,150.964,151.1035,42168.0
2025-05-13 11:45:00,151.6,151.92,151.37,151.48,30957.0,151.0736,151.3925,150.8444,150.954,30957.0
2025-05-13 11:50:00,151.37,151.37,151.11,151.24,28460.0,150.8444,150.8444,150.5853,150.7149,28460.0
2025-05-13 11:55:00,151.22,151.49,151.2,151.28,19209.0,150.6949,150.964,150.675,150.7547,19209.0
2025-05-13 12:00:00,151.36,151.36,150.85,150.93,35828.0,150.8345,150.8345,150.3262,150.4059,35828.0
2025-05-13 12:05:00,150.88,151.07,150.84,150.99,14677.0,150.3561,150.5455,150.3163,150.4657,14677.0
2025-05-13 12:10:00,151.05,151.31,150.81,151.28,10464.0,150.5255,150.7846,150.2864,150.7547,10464.0
2025-05-13 12:15:00,151.19,151.22,150.85,150.89,42569.0,150.665,150.6949,150.3262,150.3661,42569.0
2025-05-13 12:20:00,150.88,151.12,150.8,151.05,18802.0,150.3561,150.5953,150.2764,150.5255,18802.0
2025-05-13 12:25:00,151.09,151.45,151.09,151.38,19885.0,150.5654,150.9241,150.5654,150.8544,19885.0
2025-05-13 12:30:00,151.35,151.39,151.08,151.3,21177.0,150.8245,150.8643,150.5554,150.7747,21177.0
2025-05-13 12:35:00,151.25,151.65,151.25,151.54,52846.0,150.7248,151.1234,150.7248,151.0138,52846.0
2025-05-13 12:40:00,151.57,151.66,151.49,151.63,15250.0,151.0437,151.1334,150.964,151.1035,15250.0
2025-05-13 12:45:00,151.65,151.86,151.63,151.8,47620.0,151.1234,151.3327,151.1035,151.2729,47620.0
2025-05-13 12:50:00,151.76,151.76,151.58,151.72,22851.0,151.2331,151.2331,151.0537,151.1932,22851.0
2025-05-13 12:55:00,151.73,151.79,151.54,151.6,20350.0,151.2032,151.263,151.0138,151.0736,20350.0
2025-05-13 13:00:00,151.61,151.71,151.44,151.61,28568.0,151.0836,151.1832,150.9142,151.0836,28568.0
2025-05-13 13:05:00,151.56,151.59,151.39,151.5,8399.0,151.0338,151.0637,150.8643,150.974,8399.0
2025-05-13 13:10:00,151.5,151.6,151.37,151.44,9804.0,150.974,151.0736,150.8444,150.9142,9804.0
2025-05-13 13:15:00,151.41,151.85,151.38,151.75,17826.0,150.8843,151.3227,150.8544,151.2231,17826.0
2025-05-13 13:20:00,151.76,151.91,151.65,151.84,21171.0,151.2331,151.3825,151.1234,151.3128,21171.0
2025-05-13 13:25:00,151.84,151.9,151.74,151.84,10877.0,151.3128,151.3726,151.2131,151.3128,10877.0
2025-05-13 13:30:00,151.88,152.41,151.87,152.29,54761.0,151.3526,151.8808,151.3427,151.7612,54761.0
2025-05-13 13:35:00,152.28,152.37,152.01,152.06,18326.0,151.7513,151.8409,151.4822,151.532,18326.0
2025-05-13 13:40:00,152.07,152.17,151.87,151.96,26760.0,151.542,151.6416,151.3427,151.4324,26760.0
2025-05-13 13:45:00,151.91,152.17,151.89,152.08,10775.0,151.3825,151.6416,151.3626,151.552,10775.0
2025-05-13 13:50:00,152.09,152.24,151.68,151.68,19454.0,151.5619,151.7114,151.1533,151.1533,19454.0
2025-05-13 13:55:00,151.69,151.81,151.5,151.53,30214.0,151.1633,151.2829,150.974,151.0039,30214.0
2025-05-13 14:00:00,151.6,151.63,151.19,151.61,70503.0,151.0736,151.1035,150.665,151.0836,70503.0
2025-05-13 14:05:00,151.63,151.79,151.49,151.49,23805.0,151.1035,151.263,150.964,150.964,23805.0
2025-05-13 14:10:00,151.68,151.78,151.64,151.71,6055.0,151.1533,151.253,151.1135,151.1832,6055.0
2025-05-13 14:15:00,151.64,151.8,151.47,151.72,10064.0,151.1135,151.2729,150.9441,151.1932,10064.0
2025-05-13 14:20:00,151.7,151.85,151.65,151.74,9336.0,151.1733,151.3227,151.1234,151.2131,9336.0
2025-05-13 14:25:00,151.73,151.75,151.51,151.53,12171.0,151.2032,151.2231,150.9839,151.0039,12171.0
2025-05-13 14:30:00,151.54,151.62,151.42,151.49,59449.0,151.0138,151.0935,150.8942,150.964,59449.0
2025-05-13 14:35:00,151.48,151.64,151.42,151.56,12904.0,150.954,151.1135,150.8942,151.0338,12904.0
2025-05-13 14:40:00,151.55,151.55,151.22,151.31,20197.0,151.0238,151.0238,150.6949,150.7846,20197.0
2025-05-13 14:45:00,151.35,151.43,151.21,151.43,21261.0,150.8245,150.9042,150.685,150.9042,21261.0
2025-05-13 14:50:00,151.39,151.63,151.33,151.57,17262.0,150.8643,151.1035,150.8046,151.0437,17262.0
2025-05-13 14:55:00,151.62,152.13,151.53,152.07,56296.0,151.0935,151.6018,151.0039,151.542,56296.0
2025-05-13 15:00:00,152.07,152.07,151.79,151.91,30050.0,151.542,151.542,151.263,151.3825,30050.0
2025-05-13 15:05:00,151.93,152.06,151.77,151.83,27423.0,151.4025,151.532,151.243,151.3028,27423.0
2025-05-13 15:10:00,151.81,152.18,151.8,152.16,22158.0,151.2829,151.6516,151.2729,151.6317,22158.0
2025-05-13 15:15:00,152.13,152.34,152.09,152.12,33626.0,151.6018,151.811,151.5619,151.5918,33626.0
2025-05-13 15:20:00,152.08,152.15,151.81,151.87,26824.0,151.552,151.6217,151.2829,151.3427,26824.0
2025-05-13 15:25:00,151.84,152.09,151.84,152.06,17255.0,151.3128,151.5619,151.3128,151.532,17255.0
2025-05-13 15:30:00,151.91,152.22,151.91,152.13,25574.0,151.3825,151.6915,151.3825,151.6018,25574.0
2025-05-13 15:35:00,152.16,152.42,151.99,152.27,41705.0,151.6317,151.8908,151.4623,151.7413,41705.0
2025-05-13 15:40:00,152.3,152.3,152.04,152.11,35492.0,151.7712,151.7712,151.5121,151.5818,35492.0
2025-05-13 15:45:00,152.08,152.08,151.65,151.73,50918.0,151.552,151.552,151.1234,151.2032,50918.0
2025-05-13 15:50:00,151.91,152.03,151.04,151.05,105164.0,151.3825,151.5021,150.5156,150.5255,105164.0
2025-05-13 15:55:00,151.04,151.25,150.62,150.72,155629.0,150.5156,150.7248,150.097,150.1967,155629.0
2025-05-14 09:30:00,151.47,152.19,151.45,152.19,110836.0,150.9441,151.6616,150.9241,151.6616,110836.0
2025-05-14 09:35:00,152.25,152.32,151.83,151.83,61038.0,151.7214,151.7911,151.3028,151.3028,61038.0
2025-05-14 09:40:00,151.88,151.88,151.34,151.35,44236.0,151.3526,151.3526,150.8145,150.8245,44236.0
2025-05-14 09:45:00,151.37,151.37,150.4,150.78,54711.0,150.8444,150.8444,149.8778,150.2565,54711.0
2025-05-14 09:50:00,150.83,151.15,150.42,150.7,150024.0,150.3063,150.6252,149.8977,150.1767,150024.0
2025-05-14 09:55:00,150.7,151.23,150.39,151.18,138879.0,150.1767,150.7049,149.8678,150.6551,138879.0
2025-05-14 10:00:00,151.25,151.28,150.81,151.07,33572.0,150.7248,150.7547,150.2864,150.5455,33572.0
2025-05-14 10:05:00,151.0,151.41,150.58,150.97,51510.0,150.4757,150.8843,150.0572,150.4458,51510.0
2025-05-14 10:10:00,150.76,151.11,150.33,150.93,30940.0,150.2365,150.5853,149.808,150.4059,30940.0
2025-05-14 10:15:00,150.86,151.03,150.59,150.66,15854.0,150.3362,150.5056,150.0671,150.1369,15854.0
2025-05-14 10:20:00,150.72,151.2,150.6,151.06,18491.0,150.1967,150.675,150.0771,150.5355,18491.0
2025-05-14 10:25:00,150.99,151.23,150.98,151.13,35034.0,150.4657,150.7049,150.4558,150.6052,35034.0
2025-05-14 10:30:00,151.2,151.48,150.87,151.07,39177.0,150.675,150.954,150.3462,150.5455,39177.0
2025-05-14 10:35:00,151.09,151.23,150.9,151.02,16392.0,150.5654,150.7049,150.376,150.4956,16392.0
2025-05-14 10:40:00,151.01,151.21,150.75,150.75,18725.0,150.4857,150.685,150.2266,150.2266,18725.0
2025-05-14 10:45:00,150.82,151.1,150.67,151.1,22441.0,150.2963,150.5754,150.1468,150.5754,22441.0
2025-05-14 10:50:00,151.11,151.45,151.1,151.28,17165.0,150.5853,150.9241,150.5754,150.7547,17165.0
2025-05-14 10:55:00,151.35,151.36,151.12,151.2,10781.0,150.8245,150.8345,150.5953,150.675,10781.0
2025-05-14 11:00:00,151.28,151.28,150.0,150.1,65331.0,150.7547,150.7547,149.4792,149.5788,65331.0
2025-05-14 11:05:00,150.1,150.55,149.83,150.52,44801.0,149.5788,150.0273,149.3098,149.9974,44801.0
2025-05-14 11:10:00,150.46,150.9,150.4,150.86,27292.0,149.9376,150.376,149.8778,150.3362,27292.0
2025-05-14 11:15:00,150.79,150.85,150.65,150.76,11940.0,150.2664,150.3262,150.1269,150.2365,11940.0
2025-05-14 11:20:00,150.79,151.3,150.73,151.27,21553.0,150.2664,150.7747,150.2066,150.7448,21553.0
2025-05-14 11:25:00,151.25,151.63,151.12,151.46,36338.0,150.7248,151.1035,150.5953,150.9341,36338.0
2025-05-14 11:30:00,151.41,151.74,151.35,151.66,48946.0,150.8843,151.2131,150.8245,151.1334,48946.0
2025-05-14 11:35:00,151.62,151.8,151.54,151.74,28777.0,151.0935,151.2729,151.0138,151.2131,28777.0
2025-05-14 11:40:00,151.71,151.73,151.56,151.69,7673.0,151.1832,151.2032,151.0338,151.1633,7673.0
2025-05-14 11:45:00,151.68,151.71,151.41,151.49,83451.0,151.1533,151.1832,150.8843,150.964,83451.0
2025-05-14 11:50:00,151.46,151.68,151.34,151.51,12031.0,150.9341,151.1533,150.8145,150.9839,12031.0
2025-05-14 11:55:00,151.5,151.7,151.39,151.59,2988.0,150.974,151.1733,150.8643,151.0637,2988.0
2025-05-14 12:00:00,151.53,151.79,151.53,151.7,31889.0,151.0039,151.263,151.0039,151.1733,31889.0
2025-05-14 12:05:00,151.76,151.96,151.66,151.8,19631.0,151.2331,151.4324,151.1334,151.2729,19631.0
2025-05-14 12:10:00,151.85,151.87,151.54,151.58,14067.0,151.3227,151.3427,151.0138,151.0537,14067.0
2025-05-14 12:15:00,151.61,151.63,151.42,151.44,11794.0,151.0836,151.1035,150.8942,150.9142,11794.0
2025-05-14 12:20:00,151.5,151.58,151.3,151.46,16774.0,150.974,151.0537,150.7747,150.9341,16774.0
2025-05-14 12:25:00,151.46,151.6,151.43,151.52,7139.0,150.9341,151.0736,150.9042,150.9939,7139.0
2025-05-14 12:30:00,151.48,151.99,151.48,151.84,53992.0,150.954,151.4623,150.954,151.3128,53992.0
2025-05-14 12:35:00,151.9,151.92,151.25,151.3,16475.0,151.3726,151.3925,150.7248,150.7747,16475.0
2025-05-14 12:40:00,151.29,151.34,150.85,151.05,48402.0,150.7647,150.8145,150.3262,150.5255,48402.0
2025-05-14 12:45:00,151.06,151.37,151.0,151.0,14446.0,150.5355,150.8444,150.4757,150.4757,14446.0
2025-05-14 12:50:00,151.08,151.4,151.02,151.25,8708.0,150.5554,150.8743,150.4956,150.7248,8708.0
2025-05-14 12:55:00,151.25,151.33,151.11,151.11,42208.0,150.7248,150.8046,150.5853,150.5853,42208.0
2025-05-14 13:00:00,151.14,151.15,150.89,150.95,46842.0,150.6152,150.6252,150.3661,150.4259,46842.0
2025-05-14 13:05:00,150.94,151.12,150.8,151.12,12422.0,150.4159,150.5953,150.2764,150.5953,12422.0
2025-05-14 13:10:00,150.93,150.99,150.6,150.78,72874.0,150.4059,150.4657,150.0771,150.2565,72874.0
2025-05-14 13:15:00,150.83,150.83,150.25,150.58,51397.0,150.3063,150.3063,149.7283,150.0572,51397.0
2025-05-14 13:20:00,150.51,150.54,149.63,149.93,97614.0,149.9874,150.0173,149.1105,149.4094,97614.0
2025-05-14 13:25:00,149.9,150.38,149.76,150.31,28330.0,149.3795,149.8579,149.24,149.7881,28330.0
2025-05-14 13:30:00,150.35,150.51,150.23,150.28,15632.0,149.828,149.9874,149.7084,149.7582,15632.0
2025-05-14 13:35:00,150.25,150.71,150.25,150.68,20578.0,149.7283,150.1867,149.7283,150.1568,20578.0
2025-05-14 13:40:00,150.72,150.9,150.58,150.66,37477.0,150.1967,150.376,150.0572,150.1369,37477.0
2025-05-14 13:45:00,150.66,150.66,150.48,150.63,21615.0,150.1369,150.1369,149.9575,150.107,21615.0
2025-05-14 13:50:00,150.69,151.11,150.68,151.0,19444.0,150.1668,150.5853,150.1568,150.4757,19444.0
2025-05-14 13:55:00,150.88,151.09,150.88,151.09,1589.0,150.3561,150.5654,150.3561,150.5654,1589.0
2025-05-14 14:00:00,151.08,151.08,150.86,151.03,4399.0,150.5554,150.5554,150.3362,150.5056,4399.0
2025-05-14 14:05:00,151.1,151.35,151.03,151.05,15714.0,150.5754,150.8245,150.5056,150.5255,15714.0
2025-05-14 14:10:00,151.02,151.05,150.73,150.89,7232.0,150.4956,150.5255,150.2066,150.3661,7232.0
2025-05-14 14:15:00,151.0,151.22,150.81,151.18,21881.0,150.4757,150.6949,150.2864,150.6551,21881.0
2025-05-14 14:20:00,151.21,151.21,150.85,150.89,5274.0,150.685,150.685,150.3262,150.3661,5274.0
2025-05-14 14:25:00,150.86,151.05,150.46,150.64,12296.0,150.3362,150.5255,149.9376,150.117,12296.0
2025-05-14 14:30:00,150.7,151.65,150.7,151.52,52862.0,150.1767,151.1234,150.1767,150.9939,52862.0
2025-05-14 14:35:00,151.6,151.66,150.98,151.2,23310.0,151.0736,151.1334,150.4558,150.675,23310.0
2025-05-14 14:40:00,151.19,151.44,151.18,151.38,8054.0,150.665,150.9142,150.6551,150.8544,8054.0
2025-05-14 14:45:00,151.39,151.44,151.14,151.23,5505.0,150.8643,150.9142,150.6152,150.7049,5505.0
2025-05-14 14:50:00,151.24,151.44,151.24,151.39,6265.0,150.7149,150.9142,150.7149,150.8643,6265.0
2025-05-14 14:55:00,151.31,151.32,151.12,151.21,11382.0,150.7846,150.7946,150.5953,150.685,11382.0
2025-05-14 15:00:00,151.21,151.21,150.86,150.9,19529.0,150.685,150.685,150.3362,150.376,19529.0
2025-05-14 15:05:00,150.89,151.14,150.79,150.95,27281.0,150.3661,150.6152,150.2664,150.4259,27281.0
2025-05-14 15:10:00,151.01,151.35,151.0,151.22,12943.0,150.4857,150.8245,150.4757,150.6949,12943.0
2025-05-14 15:15:00,151.22,151.36,151.11,151.13,11063.0,150.6949,150.8345,150.5853,150.6052,11063.0
2025-05-14 15:20:00,151.16,151.16,150.39,150.61,47676.0,150.6351,150.6351,149.8678,150.0871,47676.0
2025-05-14 15:25:00,150.48,150.84,150.39,150.81,20272.0,149.9575,150.3163,149.8678,150.2864,20272.0
2025-05-14 15:30:00,150.78,151.0,150.69,150.82,42063.0,150.2565,150.4757,150.1668,150.2963,42063.0
2025-05-14 15:35:00,150.85,150.9,150.5,150.59,13264.0,150.3262,150.376,149.9774,150.0671,13264.0
2025-05-14 15:40:00,150.56,150.82,150.42,150.64,24922.0,150.0372,150.2963,149.8977,150.117,24922.0
2025-05-14 15:45:00,150.56,150.76,150.3,150.7,16917.0,150.0372,150.2365,149.7781,150.1767,16917.0
2025-05-14 15:50:00,150.72,151.63,150.71,151.34,58702.0,150.1967,151.1035,150.1867,150.8145,58702.0
2025-05-14 15:55:00,151.31,151.43,150.92,151.18,140530.0,150.7846,150.9042,150.396,150.6551,140530.0
2025-05-15 09:30:00,149.6,150.31,149.6,150.21,124457.0,149.0806,149.7881,149.0806,149.6884,124457.0
2025-05-15 09:35:00,150.23,150.33,149.75,149.79,39643.0,149.7084,149.808,149.23,149.2699,39643.0
2025-05-15 09:40:00,149.83,150.24,149.59,150.18,38407.0,149.3098,149.7183,149.0706,149.6585,38407.0
2025-05-15 09:45:00,150.14,150.19,149.26,149.47,68567.0,149.6187,149.6685,148.7417,148.951,68567.0
2025-05-15 09:50:00,149.52,150.05,149.29,149.93,53255.0,149.0008,149.529,148.7716,149.4094,53255.0
2025-05-15 09:55:00,149.92,150.14,149.8,150.04,56590.0,149.3995,149.6187,149.2799,149.519,56590.0
2025-05-15 10:00:00,150.1,150.84,150.08,150.51,36839.0,149.5788,150.3163,149.5589,149.9874,36839.0
2025-05-15 10:05:00,150.51,150.58,150.14,150.17,17530.0,149.9874,150.0572,149.6187,149.6486,17530.0
2025-05-15 10:10:00,150.11,150.2,149.62,150.2,29907.0,149.5888,149.6785,149.1005,149.6785,29907.0
2025-05-15 10:15:00,150.17,150.4,149.75,150.4,24078.0,149.6486,149.8778,149.23,149.8778,24078.0
2025-05-15 10:20:00,150.33,150.51,150.2,150.35,14383.0,149.808,149.9874,149.6785,149.828,14383.0
2025-05-15 10:25:00,150.38,150.46,149.8,149.81,11329.0,149.8579,149.9376,149.2799,149.2898,11329.0
2025-05-15 10:30:00,149.93,149.97,149.58,149.65,27857.0,149.4094,149.4493,149.0606,149.1304,27857.0
2025-05-15 10:35:00,149.62,149.88,149.45,149.88,22084.0,149.1005,149.3596,148.9311,149.3596,22084.0
2025-05-15 10:40:00,149.75,150.17,149.75,149.97,18441.0,149.23,149.6486,149.23,149.4493,18441.0
2025-05-15 10:45:00,149.99,150.22,149.9,149.9,12641.0,149.4692,149.6984,149.3795,149.3795,12641.0
2025-05-15 10:50:00,149.8,150.24,149.68,150.24,9539.0,149.2799,149.7183,149.1603,149.7183,9539.0
2025-05-15 10:55:00,150.25,150.46,150.23,150.41,58610.0,149.7283,149.9376,149.7084,149.8877,58610.0
2025-05-15 11:00:00,150.46,150.97,150.41,150.94,57896.0,149.9376,150.4458,149.8877,150.4159,57896.0
2025-05-15 11:05:00,150.97,151.09,150.85,150.87,49579.0,150.4458,150.5654,150.3262,150.3462,49579.0
2025-05-15 11:10:00,150.88,151.25,150.87,151.25,103169.0,150.3561,150.7248,150.3462,150.7248,103169.0
2025-05-15 11:15:00,151.22,151.71,151.22,151.64,99106.0,150.6949,151.1832,150.6949,151.1135,99106.0
2025-05-15 11:20:00,151.65,152.21,151.58,151.77,41139.0,151.1234,151.6815,151.0537,151.243,41139.0
2025-05-15 11:25:00,151.74,151.91,151.51,151.8,32061.0,151.2131,151.3825,150.9839,151.2729,32061.0
2025-05-15 11:30:00,151.71,151.75,151.6,151.73,10376.0,151.1832,151.2231,151.0736,151.2032,10376.0
2025-05-15 11:35:00,151.77,151.95,151.64,151.95,8060.0,151.243,151.4224,151.1135,151.4224,8060.0
2025-05-15 11:40:00,151.98,152.6,151.98,152.54,81112.0,151.4523,152.0701,151.4523,152.0104,81112.0
2025-05-15 11:45:00,152.52,152.58,152.26,152.28,53350.0,151.9904,152.0502,151.7313,151.7513,53350.0
2025-05-15 11:50:00,152.29,152.3,152.01,152.14,84614.0,151.7612,151.7712,151.4822,151.6117,84614.0
2025-05-15 11:55:00,152.13,152.37,152.08,152.34,18592.0,151.6018,151.8409,151.552,151.811,18592.0
2025-05-15 12:00:00,152.39,152.53,152.22,152.48,32564.0,151.8609,152.0004,151.6915,151.9506,32564.0
2025-05-15 12:05:00,152.48,153.07,152.48,152.99,78081.0,151.9506,152.5385,151.9506,152.4588,78081.0
2025-05-15 12:10:00,152.91,152.91,152.53,152.6,54542.0,152.3791,152.3791,152.0004,152.0701,54542.0
2025-05-15 12:15:00,152.57,152.73,152.4,152.51,15529.0,152.0402,152.1997,151.8708,151.9805,15529.0
2025-05-15 12:20:00,152.5,152.51,152.28,152.46,16049.0,151.9705,151.9805,151.7513,151.9306,16049.0
2025-05-15 12:25:00,152.4,152.46,152.16,152.44,12842.0,151.8708,151.9306,151.6317,151.9107,12842.0
2025-05-15 12:30:00,152.41,152.53,152.17,152.31,12308.0,151.8808,152.0004,151.6416,151.7812,12308.0
2025-05-15 12:35:00,152.27,152.79,152.26,152.72,16400.0,151.7413,152.2595,151.7313,152.1897,16400.0
2025-05-15 12:40:00,152.68,152.76,152.59,152.75,17486.0,152.1499,152.2296,152.0602,152.2196,17486.0
2025-05-15 12:45:00,152.77,153.09,152.77,153.09,22815.0,152.2396,152.5584,152.2396,152.5584,22815.0
2025-05-15 12:50:00,153.07,153.1,152.87,152.97,22588.0,152.5385,152.5684,152.3392,152.4389,22588.0
2025-05-15 12:55:00,153.0,153.22,152.88,153.22,11385.0,152.4688,152.688,152.3492,152.688,11385.0
2025-05-15 13:00:00,153.22,153.56,153.1,153.51,55088.0,152.688,153.0268,152.5684,152.977,55088.0
2025-05-15 13:05:00,153.5,153.56,153.28,153.3,35995.0,152.967,153.0268,152.7478,152.7677,35995.0
2025-05-15 13:10:00,153.19,153.3,153.08,153.3,19420.0,152.6581,152.7677,152.5485,152.7677,19420.0
2025-05-15 13:15:00,153.4,153.58,153.2,153.53,18956.0,152.8674,153.0467,152.6681,152.9969,18956.0
2025-05-15 13:20:00,153.52,153.81,153.52,153.73,34915.0,152.987,153.2759,152.987,153.1962,34915.0
2025-05-15 13:25:00,153.69,153.72,153.37,153.63,19245.0,153.1564,153.1863,152.8375,153.0966,19245.0
2025-05-15 13:30:00,153.59,153.59,153.14,153.15,63558.0,153.0567,153.0567,152.6083,152.6182,63558.0
2025-05-15 13:35:00,153.1,153.31,152.95,153.14,20997.0,152.5684,152.7777,152.4189,152.6083,20997.0
2025-05-15 13:40:00,153.22,153.5,153.07,153.42,12335.0,152.688,152.967,152.5385,152.8873,12335.0
2025-05-15 13:45:00,153.46,153.47,153.14,153.17,61754.0,152.9272,152.9371,152.6083,152.6382,61754.0
2025-05-15 13:50:00,153.16,153.35,153.07,153.17,6216.0,152.6282,152.8175,152.5385,152.6382,6216.0
2025-05-15 13:55:00,153.16,153.16,152.88,152.98,41532.0,152.6282,152.6282,152.3492,152.4488,41532.0
2025-05-15 14:00:00,152.93,153.01,152.64,152.75,121267.0,152.399,152.4787,152.11,152.2196,121267.0
2025-05-15 14:05:00,152.78,152.98,152.63,152.77,6467.0,152.2495,152.4488,152.1,152.2396,6467.0
2025-05-15 14:10:00,152.69,152.81,152.45,152.6,11773.0,152.1598,152.2794,151.9207,152.0701,11773.0
2025-05-15 14:15:00,152.47,152.64,152.15,152.19,42119.0,151.9406,152.11,151.6217,151.6616,42119.0
2025-05-15 14:20:00,152.15,152.48,152.04,152.38,57675.0,151.6217,151.9506,151.5121,151.8509,57675.0
2025-05-15 14:25:00,152.36,152.68,152.31,152.65,27998.0,151.831,152.1499,151.7812,152.12,27998.0
2025-05-15 14:30:00,152.65,153.27,152.61,153.15,62100.0,152.12,152.7378,152.0801,152.6182,62100.0
2025-05-15 14:35:00,153.15,153.31,152.88,153.03,18289.0,152.6182,152.7777,152.3492,152.4987,18289.0
2025-05-15 14:40:00,153.14,153.3,153.08,153.08,9645.0,152.6083,152.7677,152.5485,152.5485,9645.0
2025-05-15 14:45:00,153.1,153.1,152.86,153.05,7513.0,152.5684,152.5684,152.3292,152.5186,7513.0
2025-05-15 14:50:00,153.02,153.02,152.75,152.88,11601.0,152.4887,152.4887,152.2196,152.3492,11601.0
2025-05-15 14:55:00,152.78,153.06,152.78,152.88,14178.0,152.2495,152.5285,152.2495,152.3492,14178.0
2025-05-15 15:00:00,152.87,153.12,152.74,153.09,7652.0,152.3392,152.5883,152.2097,152.5584,7652.0
2025-05-15 15:05:00,153.13,153.3,152.62,152.68,72568.0,152.5983,152.7677,152.0901,152.1499,72568.0
2025-05-15 15:10:00,152.64,152.89,152.56,152.81,9487.0,152.11,152.3591,152.0303,152.2794,9487.0
2025-05-15 15:15:00,152.76,153.12,152.7,152.98,48022.0,152.2296,152.5883,152.1698,152.4488,48022.0
2025-05-15 15:20:00,152.95,152.96,152.4,152.53,50658.0,152.4189,152.4289,151.8708,152.0004,50658.0
2025-05-15 15:25:00,152.47,152.48,151.75,152.13,36828.0,151.9406,151.9506,151.2231,151.6018,36828.0
2025-05-15 15:30:00,152.17,152.71,152.16,152.69,16454.0,151.6416,152.1798,151.6317,152.1598,16454.0
2025-05-15 15:35:00,152.56,152.68,152.21,152.32,29494.0,152.0303,152.1499,151.6815,151.7911,29494.0
2025-05-15 15:40:00,152.32,152.75,152.32,152.5,33485.0,151.7911,152.2196,151.7911,151.9705,33485.0
2025-05-15 15:45:00,152.51,152.8,152.33,152.51,40835.0,151.9805,152.2695,151.8011,151.9805,40835.0
2025-05-15 15:50:00,152.75,153.23,152.44,152.55,60477.0,152.2196,152.698,151.9107,152.0203,60477.0
2025-05-15 15:55:00,152.49,153.39,152.37,153.38,134487.0,151.9605,152.8574,151.8409,152.8474,134487.0
2025-05-16 09:30:00,153.89,153.94,153.16,153.17,138437.0,153.3557,153.4055,152.6282,152.6382,138437.0
2025-05-16 09:35:00,153.28,153.61,153.16,153.52,51117.0,152.7478,153.0766,152.6282,152.987,51117.0
2025-05-16 09:40:00,153.58,153.58,152.92,153.21,58321.0,153.0467,153.0467,152.389,152.678,58321.0
2025-05-16 09:45:00,153.21,153.57,153.17,153.57,28297.0,152.678,153.0368,152.6382,153.0368,28297.0
2025-05-16 09:50:00,153.55,153.75,153.41,153.61,40042.0,153.0168,153.2162,152.8773,153.0766,40042.0
2025-05-16 09:55:00,153.52,154.0,153.52,154.0,34746.0,152.987,153.4653,152.987,153.4653,34746.0
2025-05-16 10:00:00,153.9,153.9,153.13,153.81,60401.0,153.3656,153.3656,152.5983,153.2759,60401.0
2025-05-16 10:05:00,153.85,153.99,153.3,153.66,24335.0,153.3158,153.4553,152.7677,153.1265,24335.0
2025-05-16 10:10:00,153.6,153.67,153.23,153.49,14808.0,153.0667,153.1364,152.698,152.9571,14808.0
2025-05-16 10:15:00,153.47,154.2,153.39,154.02,48995.0,152.9371,153.6646,152.8574,153.4852,48995.0
2025-05-16 10:20:00,154.0,154.0,153.72,153.95,18511.0,153.4653,153.4653,153.1863,153.4155,18511.0
2025-05-16 10:25:00,153.89,154.18,153.56,153.6,18041.0,153.3557,153.6447,153.0268,153.0667,18041.0
2025-05-16 10:30:00,153.58,153.63,153.18,153.35,54227.0,153.0467,153.0966,152.6481,152.8175,54227.0
2025-05-16 10:35:00,153.16,153.36,153.06,153.17,28191.0,152.6282,152.8275,152.5285,152.6382,28191.0
2025-05-16 10:40:00,153.19,153.2,152.37,152.45,63763.0,152.6581,152.6681,151.8409,151.9207,63763.0
2025-05-16 10:45:00,152.48,153.1,152.39,153.08,118363.0,151.9506,152.5684,151.8609,152.5485,118363.0
2025-05-16 10:50:00,153.1,153.35,153.08,153.35,63992.0,152.5684,152.8175,152.5485,152.8175,63992.0
2025-05-16 10:55:00,153.41,153.54,153.16,153.31,20646.0,152.8773,153.0069,152.6282,152.7777,20646.0
2025-05-16 11:00:00,153.36,153.54,153.28,153.28,10764.0,152.8275,153.0069,152.7478,152.7478,10764.0
2025-05-16 11:05:00,153.27,153.6,153.27,153.32,68537.0,152.7378,153.0667,152.7378,152.7876,68537.0
2025-05-16 11:10:00,153.34,153.74,153.34,153.61,73657.0,152.8076,153.2062,152.8076,153.0766,73657.0
2025-05-16 11:15:00,153.63,153.74,153.4,153.55,10790.0,153.0966,153.2062,152.8674,153.0168,10790.0
2025-05-16 11:20:00,153.65,153.65,153.23,153.45,11014.0,153.1165,153.1165,152.698,152.9172,11014.0
2025-05-16 11:25:00,153.41,153.66,153.41,153.66,36275.0,152.8773,153.1265,152.8773,153.1265,36275.0
2025-05-16 11:30:00,153.68,154.03,153.67,153.95,23469.0,153.1464,153.4952,153.1364,153.4155,23469.0
2025-05-16 11:35:00,153.94,154.07,153.79,153.85,13789.0,153.4055,153.535,153.256,153.3158,13789.0
2025-05-16 11:40:00,153.89,154.19,153.86,154.06,40164.0,153.3557,153.6546,153.3258,153.5251,40164.0
2025-05-16 11:45:00,154.08,154.13,153.81,153.91,33052.0,153.545,153.5948,153.2759,153.3756,33052.0
2025-05-16 11:50:00,153.94,154.06,153.66,153.97,24111.0,153.4055,153.5251,153.1265,153.4354,24111.0
2025-05-16 11:55:00,153.84,153.84,153.68,153.71,11216.0,153.3058,153.3058,153.1464,153.1763,11216.0
2025-05-16 12:00:00,153.67,154.14,153.66,154.1,10486.0,153.1364,153.6048,153.1265,153.5649,10486.0
2025-05-16 12:05:00,154.04,154.21,154.04,154.16,15371.0,153.5051,153.6746,153.5051,153.6247,15371.0
2025-05-16 12:10:00,154.14,154.44,154.08,154.39,17885.0,153.6048,153.9038,153.545,153.8539,17885.0
2025-05-16 12:15:00,154.41,154.71,154.37,154.41,33686.0,153.8739,154.1728,153.834,153.8739,33686.0
2025-05-16 12:20:00,154.4,154.66,154.4,154.6,45862.0,153.8639,154.123,153.8639,154.0632,45862.0
2025-05-16 12:25:00,154.58,154.65,154.45,154.51,65721.0,154.0433,154.113,153.9137,153.9735,65721.0
2025-05-16 12:30:00,154.54,154.8,154.41,154.43,37702.0,154.0034,154.2625,153.8739,153.8938,37702.0
2025-05-16 12:35:00,154.43,154.64,154.43,154.63,5816.0,153.8938,154.1031,153.8938,154.0931,5816.0
2025-05-16 12:40:00,154.66,154.75,154.4,154.49,16000.0,154.123,154.2127,153.8639,153.9536,16000.0
2025-05-16 12:45:00,154.59,154.64,154.32,154.32,6590.0,154.0532,154.1031,153.7842,153.7842,6590.0
2025-05-16 12:50:00,154.33,154.82,154.33,154.75,20469.0,153.7941,154.2824,153.7941,154.2127,20469.0
2025-05-16 12:55:00,154.81,154.88,154.69,154.72,11507.0,154.2725,154.3422,154.1529,154.1828,11507.0
2025-05-16 13:00:00,154.59,155.07,154.59,155.0,25803.0,154.0532,154.5316,154.0532,154.4618,25803.0
2025-05-16 13:05:00,154.94,155.05,154.92,154.99,30938.0,154.402,154.5116,154.3821,154.4518,30938.0
2025-05-16 13:10:00,154.88,155.1,154.84,155.09,13596.0,154.3422,154.5615,154.3024,154.5515,13596.0
2025-05-16 13:15:00,155.1,155.49,155.06,155.35,64893.0,154.5615,154.9501,154.5216,154.8106,64893.0
2025-05-16 13:20:00,155.38,155.44,155.19,155.31,17840.0,154.8405,154.9003,154.6512,154.7707,17840.0
2025-05-16 13:25:00,155.3,155.37,155.25,155.35,31562.0,154.7608,154.8305,154.7109,154.8106,31562.0
2025-05-16 13:30:00,155.33,155.57,155.33,155.54,112446.0,154.7907,155.0298,154.7907,154.9999,112446.0
2025-05-16 13:35:00,155.56,155.63,155.36,155.36,110083.0,155.0199,155.0896,154.8206,154.8206,110083.0
2025-05-16 13:40:00,155.34,155.43,155.2,155.31,66304.0,154.8006,154.8903,154.6611,154.7707,66304.0
2025-05-16 13:45:00,155.29,155.37,155.24,155.29,12724.0,154.7508,154.8305,154.701,154.7508,12724.0
2025-05-16 13:50:00,155.27,155.27,155.01,155.05,43101.0,154.7309,154.7309,154.4718,154.5116,43101.0
2025-05-16 13:55:00,155.05,155.18,154.95,155.12,13264.0,154.5116,154.6412,154.412,154.5814,13264.0
2025-05-16 14:00:00,155.13,155.33,155.03,155.21,38890.0,154.5914,154.7907,154.4917,154.6711,38890.0
2025-05-16 14:05:00,155.23,155.23,155.03,155.05,50434.0,154.691,154.691,154.4917,154.5116,50434.0
2025-05-16 14:10:00,155.05,155.37,155.04,155.34,29214.0,154.5116,154.8305,154.5017,154.8006,29214.0
2025-05-16 14:15:00,155.28,155.38,155.21,155.32,36884.0,154.7408,154.8405,154.6711,154.7807,36884.0
2025-05-16 14:20:00,155.29,155.49,155.29,155.46,11945.0,154.7508,154.9501,154.7508,154.9202,11945.0
2025-05-16 14:25:00,155.41,155.6,155.4,155.51,23557.0,154.8704,155.0597,154.8604,154.97,23557.0
2025-05-16 14:30:00,155.5,155.82,155.45,155.53,59340.0,154.9601,155.279,154.9102,154.99,59340.0
2025-05-16 14:35:00,155.55,155.68,155.43,155.65,10965.0,155.0099,155.1395,154.8903,155.1096,10965.0
2025-05-16 14:40:00,155.68,156.01,155.58,155.8,74312.0,155.1395,155.4683,155.0398,155.259,74312.0
2025-05-16 14:45:00,155.82,155.93,155.76,155.86,30824.0,155.279,155.3886,155.2192,155.3188,30824.0
2025-05-16 14:50:00,155.83,156.05,155.76,155.9,45645.0,155.2889,155.5082,155.2192,155.3587,45645.0
2025-05-16 14:55:00,155.91,156.02,155.67,155.67,16009.0,155.3687,155.4783,155.1295,155.1295,16009.0
2025-05-16 15:00:00,155.68,155.97,155.68,155.93,39535.0,155.1395,155.4284,155.1395,155.3886,39535.0
2025-05-16 15:05:00,155.95,156.28,155.94,156.05,114699.0,155.4085,155.7374,155.3985,155.5082,114699.0
2025-05-16 15:10:00,156.05,156.19,155.98,156.05,20719.0,155.5082,155.6477,155.4384,155.5082,20719.0
2025-05-16 15:15:00,156.12,156.14,155.92,156.11,12703.0,155.5779,155.5979,155.3786,155.568,12703.0
2025-05-16 15:20:00,156.09,156.09,155.87,155.96,13437.0,155.548,155.548,155.3288,155.4185,13437.0
2025-05-16 15:25:00,155.99,156.01,155.79,155.93,18126.0,155.4484,155.4683,155.2491,155.3886,18126.0
2025-05-16 15:30:00,155.91,155.93,155.68,155.73,47822.0,155.3687,155.3886,155.1395,155.1893,47822.0
2025-05-16 15:35:00,155.75,155.83,155.56,155.72,34122.0,155.2092,155.2889,155.0199,155.1793,34122.0
2025-05-16 15:40:00,155.64,155.83,155.47,155.57,43461.0,155.0996,155.2889,154.9302,155.0298,43461.0
2025-05-16 15:45:00,155.57,156.15,155.45,155.99,47592.0,155.0298,155.6078,154.9102,155.4484,47592.0
2025-05-16 15:50:00,155.96,156.27,155.87,155.99,68424.0,155.4185,155.7274,155.3288,155.4484,68424.0
2025-05-16 15:55:00,155.95,156.43,155.93,156.25,101950.0,155.4085,155.8868,155.3886,155.7075,101950.0
2025-05-19 09:30:00,151.38,152.44,151.31,152.17,151853.0,150.8544,151.9107,150.7846,151.6416,151853.0
2025-05-19 09:35:00,152.21,152.8,151.99,152.74,106877.0,151.6815,152.2695,151.4623,152.2097,106877.0
2025-05-19 09:40:00,152.76,153.2,152.67,153.12,96951.0,152.2296,152.6681,152.1399,152.5883,96951.0
2025-05-19 09:45:00,153.13,153.86,152.99,153.64,102307.0,152.5983,153.3258,152.4588,153.1065,102307.0
2025-05-19 09:50:00,153.66,153.77,153.4,153.69,46958.0,153.1265,153.2361,152.8674,153.1564,46958.0
2025-05-19 09:55:00,153.76,153.93,153.6,153.82,34486.0,153.2261,153.3955,153.0667,153.2859,34486.0
2025-05-19 10:00:00,153.78,154.64,153.65,154.39,56838.0,153.246,154.1031,153.1165,153.8539,56838.0
2025-05-19 10:05:00,154.38,155.23,154.3,155.1,115319.0,153.844,154.691,153.7642,154.5615,115319.0
2025-05-19 10:10:00,155.02,155.04,154.59,154.73,63095.0,154.4817,154.5017,154.0532,154.1927,63095.0
2025-05-19 10:15:00,154.8,155.42,154.79,155.2,37900.0,154.2625,154.8804,154.2525,154.6611,37900.0
2025-05-19 10:20:00,155.18,155.3,154.82,155.0,23220.0,154.6412,154.7608,154.2824,154.4618,23220.0
2025-05-19 10:25:00,154.9,154.9,154.04,154.58,98431.0,154.3622,154.3622,153.5051,154.0433,98431.0
2025-05-19 10:30:00,154.56,154.82,154.25,154.8,54965.0,154.0233,154.2824,153.7144,154.2625,54965.0
2025-05-19 10:35:00,154.79,155.03,154.72,154.86,26968.0,154.2525,154.4917,154.1828,154.3223,26968.0
2025-05-19 10:40:00,154.84,155.13,154.65,154.82,22495.0,154.3024,154.5914,154.113,154.2824,22495.0
2025-05-19 10:45:00,154.82,155.02,154.22,154.29,32920.0,154.2824,154.4817,153.6845,153.7543,32920.0
2025-05-19 10:50:00,154.31,154.82,154.15,154.5,20613.0,153.7742,154.2824,153.6148,153.9635,20613.0
2025-05-19 10:55:00,154.57,154.59,154.33,154.33,5077.0,154.0333,154.0532,153.7941,153.7941,5077.0
2025-05-19 11:00:00,154.44,154.91,154.37,154.91,42953.0,153.9038,154.3721,153.834,154.3721,42953.0
2025-05-19 11:05:00,154.87,154.96,154.48,154.79,9773.0,154.3323,154.422,153.9436,154.2525,9773.0
2025-05-19 11:10:00,154.84,155.0,154.7,154.79,34291.0,154.3024,154.4618,154.1629,154.2525,34291.0
2025-05-19 11:15:00,154.78,155.07,154.77,154.95,40231.0,154.2426,154.5316,154.2326,154.412,40231.0
2025-05-19 11:20:00,154.95,155.03,154.76,155.0,59156.0,154.412,154.4917,154.2226,154.4618,59156.0
2025-05-19 11:25:00,154.74,154.79,154.58,154.7,7335.0,154.2027,154.2525,154.0433,154.1629,7335.0
2025-05-19 11:30:00,154.68,155.06,154.66,154.81,49931.0,154.1429,154.5216,154.123,154.2725,49931.0
2025-05-19 11:35:00,154.86,155.41,154.86,155.35,93963.0,154.3223,154.8704,154.3223,154.8106,93963.0
2025-05-19 11:40:00,155.4,155.82,155.39,155.48,23510.0,154.8604,155.279,154.8505,154.9401,23510.0
2025-05-19 11:45:00,155.43,155.63,155.05,155.1,41059.0,154.8903,155.0896,154.5116,154.5615,41059.0
2025-05-19 11:50:00,155.07,155.24,154.9,155.14,13950.0,154.5316,154.701,154.3622,154.6013,13950.0
2025-05-19 11:55:00,155.1,155.36,155.01,155.29,43211.0,154.5615,154.8206,154.4718,154.7508,43211.0
2025-05-19 12:00:00,155.33,155.49,155.14,155.46,17236.0,154.7907,154.9501,154.6013,154.9202,17236.0
2025-05-19 12:05:00,155.41,155.42,155.26,155.33,7258.0,154.8704,154.8804,154.7209,154.7907,7258.0
2025-05-19 12:10:00,155.37,155.59,155.36,155.49,18677.0,154.8305,155.0498,154.8206,154.9501,18677.0
2025-05-19 12:15:00,155.54,155.6,155.31,155.32,9278.0,154.9999,155.0597,154.7707,154.7807,9278.0
2025-05-19 12:20:00,155.3,155.69,155.3,155.69,6984.0,154.7608,155.1494,154.7608,155.1494,6984.0
2025-05-19 12:25:00,155.66,156.08,155.64,156.0,70438.0,155.1195,155.5381,155.0996,155.4583,70438.0
2025-05-19 12:30:00,155.98,155.98,155.68,155.74,63281.0,155.4384,155.4384,155.1395,155.1992,63281.0
2025-05-19 12:35:00,155.74,155.95,155.72,155.92,38717.0,155.1992,155.4085,155.1793,155.3786,38717.0
2025-05-19 12:40:00,155.85,155.85,155.64,155.73,15055.0,155.3089,155.3089,155.0996,155.1893,15055.0
2025-05-19 12:45:00,155.8,155.93,155.71,155.9,12988.0,155.259,155.3886,155.1693,155.3587,12988.0
2025-05-19 12:50:00,155.97,156.34,155.97,156.23,31980.0,155.4284,155.7972,155.4284,155.6875,31980.0
2025-05-19 12:55:00,156.22,156.57,156.19,156.43,43706.0,155.6776,156.0264,155.6477,155.8868,43706.0
2025-05-19 13:00:00,156.43,156.8,156.36,156.78,25988.0,155.8868,156.2556,155.8171,156.2356,25988.0
2025-05-19 13:05:00,156.8,157.15,156.67,157.14,33164.0,156.2556,156.6043,156.126,156.5944,33164.0
2025-05-19 13:10:00,157.09,157.19,156.91,157.05,30877.0,156.5446,156.6442,156.3652,156.5047,30877.0
2025-05-19 13:15:00,157.07,157.1,156.76,156.87,40694.0,156.5246,156.5545,156.2157,156.3253,40694.0
2025-05-19 13:20:00,156.75,156.92,156.75,156.91,15902.0,156.2057,156.3751,156.2057,156.3652,15902.0
2025-05-19 13:25:00,156.95,157.14,156.87,156.89,61500.0,156.405,156.5944,156.3253,156.3452,61500.0
2025-05-19 13:30:00,156.89,157.12,156.62,157.06,50369.0,156.3452,156.5745,156.0762,156.5147,50369.0
2025-05-19 13:35:00,157.1,157.11,156.81,156.87,12438.0,156.5545,156.5645,156.2655,156.3253,12438.0
2025-05-19 13:40:00,156.87,156.87,156.65,156.75,11201.0,156.3253,156.3253,156.1061,156.2057,11201.0
2025-05-19 13:45:00,156.76,156.77,156.38,156.55,24163.0,156.2157,156.2257,155.837,156.0064,24163.0
2025-05-19 13:50:00,156.5,156.64,156.33,156.36,40534.0,155.9566,156.0961,155.7872,155.8171,40534.0
2025-05-19 13:55:00,156.36,156.4,156.22,156.27,4234.0,155.8171,155.857,155.6776,155.7274,4234.0
2025-05-19 14:00:00,156.28,156.41,156.12,156.3,14535.0,155.7374,155.8669,155.5779,155.7573,14535.0
2025-05-19 14:05:00,156.29,156.34,156.16,156.3,13970.0,155.7473,155.7972,155.6178,155.7573,13970.0
2025-05-19 14:10:00,156.28,156.3,155.92,156.06,17474.0,155.7374,155.7573,155.3786,155.5181,17474.0
2025-05-19 14:15:00,156.0,156.0,155.45,155.63,30676.0,155.4583,155.4583,154.9102,155.0896,30676.0
2025-05-19 14:20:00,155.65,155.83,155.49,155.63,14974.0,155.1096,155.2889,154.9501,155.0896,14974.0
2025-05-19 14:25:00,155.75,156.09,155.74,155.78,15299.0,155.2092,155.548,155.1992,155.2391,15299.0
2025-05-19 14:30:00,155.78,156.09,155.66,156.05,13044.0,155.2391,155.548,155.1195,155.5082,13044.0
2025-05-19 14:35:00,156.04,156.38,156.0,156.34,14021.0,155.4982,155.837,155.4583,155.7972,14021.0
2025-05-19 14:40:00,156.31,156.36,156.06,156.18,19853.0,155.7673,155.8171,155.5181,155.6377,19853.0
2025-05-19 14:45:00,156.14,156.14,155.88,155.96,5190.0,155.5979,155.5979,155.3388,155.4185,5190.0
2025-05-19 14:50:00,156.12,156.2,156.04,156.14,5063.0,155.5779,155.6576,155.4982,155.5979,5063.0
2025-05-19 14:55:00,156.1,156.33,156.1,156.27,12030.0,155.558,155.7872,155.558,155.7274,12030.0
2025-05-19 15:00:00,156.29,156.5,156.05,156.12,24538.0,155.7473,155.9566,155.5082,155.5779,24538.0
2025-05-19 15:05:00,156.12,156.28,155.99,156.07,13267.0,155.5779,155.7374,155.4484,155.5281,13267.0
2025-05-19 15:10:00,156.04,156.07,155.8,155.85,10708.0,155.4982,155.5281,155.259,155.3089,10708.0
2025-05-19 15:15:00,155.8,155.88,155.6,155.69,9137.0,155.259,155.3388,155.0597,155.1494,9137.0
2025-05-19 15:20:00,155.66,155.93,155.6,155.74,7166.0,155.1195,155.3886,155.0597,155.1992,7166.0
2025-05-19 15:25:00,155.67,155.68,155.3,155.63,21246.0,155.1295,155.1395,154.7608,155.0896,21246.0
2025-05-19 15:30:00,155.62,155.93,155.61,155.75,13074.0,155.0797,155.3886,155.0697,155.2092,13074.0
2025-05-19 15:35:00,155.7,155.98,155.7,155.89,13078.0,155.1594,155.4384,155.1594,155.3487,13078.0
2025-05-19 15:40:00,155.84,155.91,155.66,155.77,9231.0,155.2989,155.3687,155.1195,155.2291,9231.0
2025-05-19 15:45:00,155.79,156.29,155.75,156.28,84830.0,155.2491,155.7473,155.2092,155.7374,84830.0
2025-05-19 15:50:00,156.3,156.57,156.24,156.38,48050.0,155.7573,156.0264,155.6975,155.837,48050.0
2025-05-19 15:55:00,156.35,156.95,156.25,156.74,72943.0,155.8071,156.405,155.7075,156.1958,72943.0
2025-05-20 09:30:00,155.23,155.61,155.1,155.38,64933.0,154.691,155.0697,154.5615,154.8405,64933.0
2025-05-20 09:35:00,155.33,155.49,155.01,155.46,35129.0,154.7907,154.9501,154.4718,154.9202,35129.0
2025-05-20 09:40:00,155.45,155.61,154.94,155.11,56621.0,154.9102,155.0697,154.402,154.5714,56621.0
2025-05-20 09:45:00,155.18,155.29,154.42,154.67,55346.0,154.6412,154.7508,153.8838,154.133,55346.0
2025-05-20 09:50:00,154.66,155.51,154.4,155.36,63022.0,154.123,154.97,153.8639,154.8206,63022.0
2025-05-20 09:55:00,155.31,155.42,154.83,155.0,41914.0,154.7707,154.8804,154.2924,154.4618,41914.0
2025-05-20 10:00:00,155.02,155.25,154.86,155.23,21144.0,154.4817,154.7109,154.3223,154.691,21144.0
2025-05-20 10:05:00,155.19,155.43,154.74,154.75,31623.0,154.6512,154.8903,154.2027,154.2127,31623.0
2025-05-20 10:10:00,154.7,155.03,154.63,155.01,29434.0,154.1629,154.4917,154.0931,154.4718,29434.0
2025-05-20 10:15:00,154.97,155.26,154.82,155.15,12475.0,154.4319,154.7209,154.2824,154.6113,12475.0
2025-05-20 10:20:00,155.16,155.5,155.07,155.1,84271.0,154.6213,154.9601,154.5316,154.5615,84271.0
2025-05-20 10:25:00,155.11,155.42,154.8,155.08,26944.0,154.5714,154.8804,154.2625,154.5415,26944.0
2025-05-20 10:30:00,155.1,155.25,154.88,155.08,10528.0,154.5615,154.7109,154.3422,154.5415,10528.0
2025-05-20 10:35:00,155.1,155.74,155.1,155.74,31494.0,154.5615,155.1992,154.5615,155.1992,31494.0
2025-05-20 10:40:00,155.73,155.9,155.66,155.9,39729.0,155.1893,155.3587,155.1195,155.3587,39729.0
2025-05-20 10:45:00,155.93,155.97,155.73,155.91,40969.0,155.3886,155.4284,155.1893,155.3687,40969.0
2025-05-20 10:50:00,155.8,155.85,155.61,155.74,9138.0,155.259,155.3089,155.0697,155.1992,9138.0
2025-05-20 10:55:00,155.78,155.78,155.06,155.15,45156.0,155.2391,155.2391,154.5216,154.6113,45156.0
2025-05-20 11:00:00,155.01,155.3,154.75,155.2,49346.0,154.4718,154.7608,154.2127,154.6611,49346.0
2025-05-20 11:05:00,155.23,155.23,155.0,155.2,16116.0,154.691,154.691,154.4618,154.6611,16116.0
2025-05-20 11:10:00,155.19,155.46,155.13,155.4,19637.0,154.6512,154.9202,154.5914,154.8604,19637.0
2025-05-20 11:15:00,155.41,155.64,155.38,155.48,56422.0,154.8704,155.0996,154.8405,154.9401,56422.0
2025-05-20 11:20:00,155.59,155.64,155.32,155.34,10518.0,155.0498,155.0996,154.7807,154.8006,10518.0
2025-05-20 11:25:00,155.22,155.5,155.2,155.5,6819.0,154.681,154.9601,154.6611,154.9601,6819.0
2025-05-20 11:30:00,155.52,155.56,155.2,155.39,34280.0,154.98,155.0199,154.6611,154.8505,34280.0
2025-05-20 11:35:00,155.34,155.37,155.22,155.32,13559.0,154.8006,154.8305,154.681,154.7807,13559.0
2025-05-20 11:40:00,155.21,155.22,154.81,154.81,22595.0,154.6711,154.681,154.2725,154.2725,22595.0
2025-05-20 11:45:00,154.85,155.24,154.75,155.14,30251.0,154.3123,154.701,154.2127,154.6013,30251.0
2025-05-20 11:50:00,155.17,155.18,155.0,155.03,11854.0,154.6312,154.6412,154.4618,154.4917,11854.0
2025-05-20 11:55:00,155.12,155.49,155.11,155.32,21197.0,154.5814,154.9501,154.5714,154.7807,21197.0
2025-05-20 12:00:00,155.39,155.44,155.16,155.2,8143.0,154.8505,154.9003,154.6213,154.6611,8143.0
2025-05-20 12:05:00,155.18,155.18,154.85,154.91,13571.0,154.6412,154.6412,154.3123,154.3721,13571.0
2025-05-20 12:10:00,154.92,155.0,154.56,154.79,22003.0,154.3821,154.4618,154.0233,154.2525,22003.0
2025-05-20 12:15:00,154.84,154.91,154.69,154.83,4027.0,154.3024,154.3721,154.1529,154.2924,4027.0
2025-05-20 12:20:00,154.85,155.05,154.75,154.75,10655.0,154.3123,154.5116,154.2127,154.2127,10655.0
2025-05-20 12:25:00,154.63,155.08,154.58,154.9,21219.0,154.0931,154.5415,154.0433,154.3622,21219.0
2025-05-20 12:30:00,154.88,155.1,154.88,154.99,5498.0,154.3422,154.5615,154.3422,154.4518,5498.0
2025-05-20 12:35:00,155.1,155.35,155.02,155.32,18134.0,154.5615,154.8106,154.4817,154.7807,18134.0
2025-05-20 12:40:00,155.34,155.5,155.24,155.47,26857.0,154.8006,154.9601,154.701,154.9302,26857.0
2025-05-20 12:45:00,155.49,155.51,155.34,155.39,10645.0,154.9501,154.97,154.8006,154.8505,10645.0
2025-05-20 12:50:00,155.43,155.53,155.33,155.43,11708.0,154.8903,154.99,154.7907,154.8903,11708.0
2025-05-20 12:55:00,155.5,155.61,155.45,155.53,13145.0,154.9601,155.0697,154.9102,154.99,13145.0
2025-05-20 13:00:00,155.4,155.73,155.4,155.7,38558.0,154.8604,155.1893,154.8604,155.1594,38558.0
2025-05-20 13:05:00,155.7,155.77,155.66,155.75,18533.0,155.1594,155.2291,155.1195,155.2092,18533.0
2025-05-20 13:10:00,155.72,155.8,155.58,155.77,25955.0,155.1793,155.259,155.0398,155.2291,25955.0
2025-05-20 13:15:00,155.74,155.75,155.51,155.57,8802.0,155.1992,155.2092,154.97,155.0298,8802.0
2025-05-20 13:20:00,155.52,155.53,155.34,155.38,13168.0,154.98,154.99,154.8006,154.8405,13168.0
2025-05-20 13:25:00,155.43,155.7,155.43,155.53,11480.0,154.8903,155.1594,154.8903,154.99,11480.0
2025-05-20 13:30:00,155.55,155.55,155.09,155.09,24166.0,155.0099,155.0099,154.5515,154.5515,24166.0
2025-05-20 13:35:00,155.1,155.27,155.01,155.12,11565.0,154.5615,154.7309,154.4718,154.5814,11565.0
2025-05-20 13:40:00,155.12,155.32,155.07,155.17,8557.0,154.5814,154.7807,154.5316,154.6312,8557.0
2025-05-20 13:45:00,155.14,155.22,154.89,154.89,16443.0,154.6013,154.681,154.3522,154.3522,16443.0
2025-05-20 13:50:00,154.92,155.17,154.75,155.17,12893.0,154.3821,154.6312,154.2127,154.6312,12893.0
2025-05-20 13:55:00,155.15,155.21,155.0,155.17,9316.0,154.6113,154.6711,154.4618,154.6312,9316.0
2025-05-20 14:00:00,155.16,155.25,154.98,155.18,5755.0,154.6213,154.7109,154.4419,154.6412,5755.0
2025-05-20 14:05:00,155.21,155.31,155.12,155.12,5831.0,154.6711,154.7707,154.5814,154.5814,5831.0
2025-05-20 14:10:00,155.12,155.25,155.11,155.14,8766.0,154.5814,154.7109,154.5714,154.6013,8766.0
2025-05-20 14:15:00,155.14,155.19,154.63,154.78,41772.0,154.6013,154.6512,154.0931,154.2426,41772.0
2025-05-20 14:20:00,154.77,154.77,153.75,154.22,130338.0,154.2326,154.2326,153.2162,153.6845,130338.0
2025-05-20 14:25:00,154.21,154.49,153.3,153.5,80589.0,153.6746,153.9536,152.7677,152.967,80589.0
2025-05-20 14:30:00,153.43,153.65,153.28,153.56,34442.0,152.8973,153.1165,152.7478,153.0268,34442.0
2025-05-20 14:35:00,153.6,154.07,153.58,153.94,40152.0,153.0667,153.535,153.0467,153.4055,40152.0
2025-05-20 14:40:00,153.92,153.98,153.36,153.58,23214.0,153.3856,153.4454,152.8275,153.0467,23214.0
2025-05-20 14:45:00,153.59,153.71,153.4,153.57,27274.0,153.0567,153.1763,152.8674,153.0368,27274.0
2025-05-20 14:50:00,153.52,153.75,153.4,153.55,18528.0,152.987,153.2162,152.8674,153.0168,18528.0
2025-05-20 14:55:00,153.48,153.65,153.48,153.53,15715.0,152.9471,153.1165,152.9471,152.9969,15715.0
2025-05-20 15:00:00,153.5,153.5,152.54,152.63,130628.0,152.967,152.967,152.0104,152.1,130628.0
2025-05-20 15:05:00,152.62,153.34,152.51,153.29,53382.0,152.0901,152.8076,151.9805,152.7577,53382.0
2025-05-20 15:10:00,153.34,153.57,153.15,153.51,97006.0,152.8076,153.0368,152.6182,152.977,97006.0
2025-05-20 15:15:00,153.46,153.79,153.35,153.69,35527.0,152.9272,153.256,152.8175,153.1564,35527.0
2025-05-20 15:20:00,153.68,153.9,153.67,153.84,58532.0,153.1464,153.3656,153.1364,153.3058,58532.0
2025-05-20 15:25:00,153.8,154.05,153.73,153.81,52830.0,153.266,153.5151,153.1962,153.2759,52830.0
2025-05-20 15:30:00,153.86,154.48,153.86,154.33,56101.0,153.3258,153.9436,153.3258,153.7941,56101.0
2025-05-20 15:35:00,154.41,154.6,154.2,154.44,56746.0,153.8739,154.0632,153.6646,153.9038,56746.0
2025-05-20 15:40:00,154.48,154.52,154.04,154.04,56141.0,153.9436,153.9835,153.5051,153.5051,56141.0
2025-05-20 15:45:00,154.21,154.39,153.96,154.11,22901.0,153.6746,153.8539,153.4254,153.5749,22901.0
2025-05-20 15:50:00,153.89,154.8,153.86,154.58,94400.0,153.3557,154.2625,153.3258,154.0433,94400.0
2025-05-20 15:55:00,154.56,155.09,154.43,154.98,115250.0,154.0233,154.5515,153.8938,154.4419,115250.0
2025-05-21 09:30:00,151.51,152.5,151.51,152.19,128137.0,150.9839,151.9705,150.9839,151.6616,128137.0
2025-05-21 09:35:00,152.18,152.4,151.95,152.4,64649.0,151.6516,151.8708,151.4224,151.8708,64649.0
2025-05-21 09:40:00,152.45,152.71,152.08,152.55,26299.0,151.9207,152.1798,151.552,152.0203,26299.0
2025-05-21 09:45:00,152.58,152.87,152.49,152.87,28578.0,152.0502,152.3392,151.9605,152.3392,28578.0
2025-05-21 09:50:00,152.89,153.06,152.73,152.92,49481.0,152.3591,152.5285,152.1997,152.389,49481.0
2025-05-21 09:55:00,152.87,153.09,152.56,152.6,34614.0,152.3392,152.5584,152.0303,152.0701,34614.0
2025-05-21 10:00:00,152.7,153.82,152.59,153.17,111767.0,152.1698,153.2859,152.0602,152.6382,111767.0
2025-05-21 10:05:00,153.18,153.5,152.97,153.15,18490.0,152.6481,152.967,152.4389,152.6182,18490.0
2025-05-21 10:10:00,153.1,153.1,152.57,152.74,15845.0,152.5684,152.5684,152.0402,152.2097,15845.0
2025-05-21 10:15:00,152.72,152.97,152.7,152.83,21355.0,152.1897,152.4389,152.1698,152.2993,21355.0
2025-05-21 10:20:00,152.87,153.17,152.83,152.86,58799.0,152.3392,152.6382,152.2993,152.3292,58799.0
2025-05-21 10:25:00,152.9,152.96,152.45,152.48,40443.0,152.3691,152.4289,151.9207,151.9506,40443.0
2025-05-21 10:30:00,152.49,152.78,152.12,152.19,55999.0,151.9605,152.2495,151.5918,151.6616,55999.0
2025-05-21 10:35:00,152.2,152.65,152.14,152.61,17370.0,151.6715,152.12,151.6117,152.0801,17370.0
2025-05-21 10:40:00,152.62,152.8,152.19,152.19,34887.0,152.0901,152.2695,151.6616,151.6616,34887.0
2025-05-21 10:45:00,152.27,152.37,151.88,152.36,17354.0,151.7413,151.8409,151.3526,151.831,17354.0
2025-05-21 10:50:00,152.34,152.68,152.33,152.46,35185.0,151.811,152.1499,151.8011,151.9306,35185.0
2025-05-21 10:55:00,152.5,153.29,152.5,153.27,29550.0,151.9705,152.7577,151.9705,152.7378,29550.0
2025-05-21 11:00:00,153.28,153.5,153.09,153.32,35390.0,152.7478,152.967,152.5584,152.7876,35390.0
2025-05-21 11:05:00,153.38,154.18,153.24,154.1,66992.0,152.8474,153.6447,152.7079,153.5649,66992.0
2025-05-21 11:10:00,154.09,154.36,153.87,154.29,29684.0,153.555,153.824,153.3357,153.7543,29684.0
2025-05-21 11:15:00,154.37,154.43,153.99,154.1,44507.0,153.834,153.8938,153.4553,153.5649,44507.0
2025-05-21 11:20:00,154.13,154.5,153.91,154.5,35997.0,153.5948,153.9635,153.3756,153.9635,35997.0
2025-05-21 11:25:00,154.48,154.5,154.12,154.12,13921.0,153.9436,153.9635,153.5849,153.5849,13921.0
2025-05-21 11:30:00,154.14,154.2,153.95,154.12,32856.0,153.6048,153.6646,153.4155,153.5849,32856.0
2025-05-21 11:35:00,154.1,154.1,153.76,154.05,101345.0,153.5649,153.5649,153.2261,153.5151,101345.0
2025-05-21 11:40:00,154.04,154.24,153.89,154.18,9815.0,153.5051,153.7045,153.3557,153.6447,9815.0
2025-05-21 11:45:00,154.16,154.23,153.87,154.0,14043.0,153.6247,153.6945,153.3357,153.4653,14043.0
2025-05-21 11:50:00,154.0,154.47,153.96,154.38,15472.0,153.4653,153.9337,153.4254,153.844,15472.0
2025-05-21 11:55:00,154.43,154.44,154.05,154.12,10901.0,153.8938,153.9038,153.5151,153.5849,10901.0
2025-05-21 12:00:00,154.15,154.31,153.99,154.06,34326.0,153.6148,153.7742,153.4553,153.5251,34326.0
2025-05-21 12:05:00,154.15,154.54,154.1,154.43,10329.0,153.6148,154.0034,153.5649,153.8938,10329.0
2025-05-21 12:10:00,154.48,154.48,154.1,154.32,9435.0,153.9436,153.9436,153.5649,153.7842,9435.0
2025-05-21 12:15:00,154.35,154.35,154.1,154.16,6916.0,153.8141,153.8141,153.5649,153.6247,6916.0
2025-05-21 12:20:00,154.08,154.13,153.91,154.05,5390.0,153.545,153.5948,153.3756,153.5151,5390.0
2025-05-21 12:25:00,154.03,154.18,153.95,154.18,1800.0,153.4952,153.6447,153.4155,153.6447,1800.0
2025-05-21 12:30:00,154.21,154.43,154.21,154.35,7921.0,153.6746,153.8938,153.6746,153.8141,7921.0
2025-05-21 12:35:00,154.37,154.5,154.22,154.28,8085.0,153.834,153.9635,153.6845,153.7443,8085.0
2025-05-21 12:40:00,154.27,154.45,154.27,154.38,2621.0,153.7343,153.9137,153.7343,153.844,2621.0
2025-05-21 12:45:00,154.42,154.79,154.38,154.71,9929.0,153.8838,154.2525,153.844,154.1728,9929.0
2025-05-21 12:50:00,154.73,154.78,154.53,154.61,13969.0,154.1927,154.2426,153.9934,154.0732,13969.0
2025-05-21 12:55:00,154.36,154.43,153.96,154.0,31741.0,153.824,153.8938,153.4254,153.4653,31741.0
2025-05-21 13:00:00,153.99,154.18,153.51,153.78,22822.0,153.4553,153.6447,152.977,153.246,22822.0
2025-05-21 13:05:00,153.86,154.0,153.18,153.22,19159.0,153.3258,153.4653,152.6481,152.688,19159.0
2025-05-21 13:10:00,153.25,153.25,152.71,152.9,82195.0,152.7179,152.7179,152.1798,152.3691,82195.0
2025-05-21 13:15:00,152.85,152.85,150.85,151.45,174455.0,152.3193,152.3193,150.3262,150.9241,174455.0
2025-05-21 13:20:00,151.42,151.42,149.48,149.58,213906.0,150.8942,150.8942,148.961,149.0606,213906.0
2025-05-21 13:25:00,149.55,149.8,148.49,148.57,152705.0,149.0307,149.2799,147.9744,148.0541,152705.0
2025-05-21 13:30:00,148.46,150.08,147.86,149.7,298539.0,147.9445,149.5589,147.3466,149.1802,298539.0
2025-05-21 13:35:00,149.7,150.99,149.16,150.98,165449.0,149.1802,150.4657,148.6421,150.4558,165449.0
2025-05-21 13:40:00,150.91,150.91,149.85,149.94,122938.0,150.386,150.386,149.3297,149.4194,122938.0
2025-05-21 13:45:00,149.99,150.53,149.57,150.13,84227.0,149.4692,150.0073,149.0507,149.6087,84227.0
2025-05-21 13:50:00,150.07,150.43,149.33,149.66,127703.0,149.5489,149.9077,148.8115,149.1404,127703.0
2025-05-21 13:55:00,149.61,149.78,149.27,149.72,81935.0,149.0905,149.2599,148.7517,149.2001,81935.0
2025-05-21 14:00:00,149.77,149.9,148.8,148.89,111974.0,149.25,149.3795,148.2833,148.373,111974.0
2025-05-21 14:05:00,148.87,149.86,148.79,149.77,97639.0,148.3531,149.3397,148.2734,149.25,97639.0
2025-05-21 14:10:00,149.82,149.82,148.73,149.14,136622.0,149.2998,149.2998,148.2136,148.6222,136622.0
2025-05-21 14:15:00,149.09,149.46,148.88,148.94,49511.0,148.5723,148.941,148.3631,148.4229,49511.0
2025-05-21 14:20:00,148.88,148.95,148.2,148.64,109089.0,148.3631,148.4328,147.6854,148.1239,109089.0
2025-05-21 14:25:00,148.59,149.31,148.59,149.05,87464.0,148.0741,148.7916,148.0741,148.5325,87464.0
2025-05-21 14:30:00,149.02,149.59,148.96,149.59,35392.0,148.5026,149.0706,148.4428,149.0706,35392.0
2025-05-21 14:35:00,149.46,149.83,149.09,149.21,116821.0,148.941,149.3098,148.5723,148.6919,116821.0
2025-05-21 14:40:00,149.21,149.63,149.21,149.5,43100.0,148.6919,149.1105,148.6919,148.9809,43100.0
2025-05-21 14:45:00,149.48,149.63,148.51,148.52,50454.0,148.961,149.1105,147.9943,148.0043,50454.0
2025-05-21 14:50:00,148.6,148.83,148.25,148.31,88998.0,148.084,148.3132,147.7352,147.795,88998.0
2025-05-21 14:55:00,148.3,148.61,147.89,148.07,82163.0,147.7851,148.094,147.3765,147.5559,82163.0
2025-05-21 15:00:00,148.14,148.52,147.88,148.19,26594.0,147.6256,148.0043,147.3665,147.6755,26594.0
2025-05-21 15:05:00,148.15,148.45,147.0,147.07,153260.0,147.6356,147.9346,146.4896,146.5593,153260.0
2025-05-21 15:10:00,147.04,147.79,146.76,147.7,179237.0,146.5294,147.2768,146.2504,147.1872,179237.0
2025-05-21 15:15:00,147.66,147.77,147.09,147.22,68096.0,147.1473,147.2569,146.5793,146.7088,68096.0
2025-05-21 15:20:00,147.2,147.48,146.67,146.78,113973.0,146.6889,146.9679,146.1607,146.2704,113973.0
2025-05-21 15:25:00,146.7,146.95,146.3,146.72,210336.0,146.1906,146.4398,145.792,146.2106,210336.0
2025-05-21 15:30:00,146.69,147.73,146.69,147.57,58010.0,146.1807,147.2171,146.1807,147.0576,58010.0
2025-05-21 15:35:00,147.61,148.25,147.41,148.24,73132.0,147.0975,147.7352,146.8982,147.7253,73132.0
2025-05-21 15:40:00,148.19,148.5,147.97,148.33,92288.0,147.6755,147.9844,147.4562,147.815,92288.0
2025-05-21 15:45:00,148.3,148.48,147.78,148.0,48241.0,147.7851,147.9645,147.2669,147.4861,48241.0
2025-05-21 15:50:00,148.03,148.5,147.54,147.63,100261.0,147.516,147.9844,147.0277,147.1174,100261.0
2025-05-21 15:55:00,147.64,147.87,147.22,147.23,107309.0,147.1274,147.3566,146.7088,146.7188,107309.0
2025-05-22 09:30:00,146.94,147.57,146.18,146.24,113957.0,146.4298,147.0576,145.6724,145.7322,113957.0
2025-05-22 09:35:00,146.18,146.86,146.04,146.68,37855.0,145.6724,146.3501,145.5329,146.1707,37855.0
2025-05-22 09:40:00,146.7,147.35,146.51,146.78,77062.0,146.1906,146.8384,146.0013,146.2704,77062.0
2025-05-22 09:45:00,146.84,147.31,146.52,146.77,42730.0,146.3301,146.7985,146.0113,146.2604,42730.0
2025-05-22 09:50:00,146.81,147.99,146.67,147.63,58401.0,146.3002,147.4762,146.1607,147.1174,58401.0
2025-05-22 09:55:00,147.61,148.23,147.44,148.19,62740.0,147.0975,147.7153,146.9281,147.6755,62740.0
2025-05-22 10:00:00,148.18,148.63,148.07,148.48,59425.0,147.6655,148.1139,147.5559,147.9645,59425.0
2025-05-22 10:05:00,148.49,148.85,148.21,148.62,51814.0,147.9744,148.3332,147.6954,148.104,51814.0
2025-05-22 10:10:00,148.49,148.51,147.75,147.78,39259.0,147.9744,147.9943,147.237,147.2669,39259.0
2025-05-22 10:15:00,147.81,148.07,147.64,147.9,20471.0,147.2968,147.5559,147.1274,147.3865,20471.0
2025-05-22 10:20:00,147.87,147.88,147.1,147.15,31028.0,147.3566,147.3665,146.5892,146.6391,31028.0
2025-05-22 10:25:00,147.08,147.41,146.88,147.08,51754.0,146.5693,146.8982,146.37,146.5693,51754.0
2025-05-22 10:30:00,147.15,147.47,146.92,147.15,17882.0,146.6391,146.958,146.4099,146.6391,17882.0
2025-05-22 10:35:00,147.13,147.31,146.55,146.73,26235.0,146.6191,146.7985,146.0412,146.2205,26235.0
2025-05-22 10:40:00,146.73,147.37,146.58,146.7,48326.0,146.2205,146.8583,146.071,146.1906,48326.0
2025-05-22 10:45:00,146.73,147.28,146.65,146.83,34176.0,146.2205,146.7686,146.1408,146.3202,34176.0
2025-05-22 10:50:00,146.99,147.1,146.56,146.6,22830.0,146.4796,146.5892,146.0511,146.091,22830.0
2025-05-22 10:55:00,146.55,147.27,146.1,147.14,123906.0,146.0412,146.7587,145.5927,146.6291,123906.0
2025-05-22 11:00:00,147.19,147.56,147.14,147.43,103884.0,146.6789,147.0476,146.6291,146.9181,103884.0
2025-05-22 11:05:00,147.39,147.73,147.11,147.53,31885.0,146.8782,147.2171,146.5992,147.0177,31885.0
2025-05-22 11:10:00,147.52,147.62,147.13,147.13,6234.0,147.0078,147.1074,146.6191,146.6191,6234.0
2025-05-22 11:15:00,147.16,147.19,146.74,147.06,13177.0,146.649,146.6789,146.2305,146.5494,13177.0
2025-05-22 11:20:00,147.21,147.76,147.08,147.67,41696.0,146.6989,147.2469,146.5693,147.1573,41696.0
2025-05-22 11:25:00,147.62,147.84,146.88,146.95,54034.0,147.1074,147.3267,146.37,146.4398,54034.0
2025-05-22 11:30:00,146.86,147.46,146.76,147.35,49991.0,146.3501,146.948,146.2504,146.8384,49991.0
2025-05-22 11:35:00,147.49,148.0,147.41,147.71,47590.0,146.9779,147.4861,146.8982,147.1971,47590.0
2025-05-22 11:40:00,147.65,148.1,147.65,147.91,20430.0,147.1373,147.5858,147.1373,147.3964,20430.0
2025-05-22 11:45:00,147.97,148.24,147.68,147.77,58185.0,147.4562,147.7253,147.1672,147.2569,58185.0
2025-05-22 11:50:00,147.71,148.02,147.67,148.02,46577.0,147.1971,147.506,147.1573,147.506,46577.0
2025-05-22 11:55:00,147.96,148.12,147.82,148.12,14962.0,147.4463,147.6057,147.3067,147.6057,14962.0
2025-05-22 12:00:00,148.2,148.36,148.02,148.28,11283.0,147.6854,147.8449,147.506,147.7651,11283.0
2025-05-22 12:05:00,148.23,148.43,147.82,148.16,20821.0,147.7153,147.9146,147.3067,147.6456,20821.0
2025-05-22 12:10:00,148.33,148.75,148.32,148.73,20475.0,147.815,148.2335,147.805,148.2136,20475.0
2025-05-22 12:15:00,148.72,149.15,148.49,148.49,46603.0,148.2036,148.6321,147.9744,147.9744,46603.0
2025-05-22 12:20:00,148.51,148.58,148.28,148.33,19280.0,147.9943,148.0641,147.7651,147.815,19280.0
2025-05-22 12:25:00,148.27,148.41,148.17,148.2,12048.0,147.7552,147.8947,147.6555,147.6854,12048.0
2025-05-22 12:30:00,148.24,148.3,147.83,147.94,20724.0,147.7253,147.7851,147.3167,147.4263,20724.0
2025-05-22 12:35:00,148.28,148.28,147.91,148.05,9928.0,147.7651,147.7651,147.3964,147.5359,9928.0
2025-05-22 12:40:00,148.1,148.28,147.91,147.91,11159.0,147.5858,147.7651,147.3964,147.3964,11159.0
2025-05-22 12:45:00,147.95,148.01,147.57,147.58,8044.0,147.4363,147.4961,147.0576,147.0676,8044.0
2025-05-22 12:50:00,147.63,147.86,147.5,147.82,17769.0,147.1174,147.3466,146.9879,147.3067,17769.0
2025-05-22 12:55:00,147.78,147.78,147.25,147.31,13774.0,147.2669,147.2669,146.7387,146.7985,13774.0
2025-05-22 13:00:00,147.28,147.43,147.04,147.1,12324.0,146.7686,146.9181,146.5294,146.5892,12324.0
2025-05-22 13:05:00,147.12,147.32,146.97,147.1,8966.0,146.6092,146.8085,146.4597,146.5892,8966.0
2025-05-22 13:10:00,146.97,147.27,146.93,147.07,4546.0,146.4597,146.7587,146.4198,146.5593,4546.0
2025-05-22 13:15:00,147.17,147.93,147.13,147.73,47933.0,146.659,147.4164,146.6191,147.2171,47933.0
2025-05-22 13:20:00,147.73,148.38,147.71,148.35,31202.0,147.2171,147.8648,147.1971,147.8349,31202.0
2025-05-22 13:25:00,148.36,148.61,148.25,148.47,22135.0,147.8449,148.094,147.7352,147.9545,22135.0
2025-05-22 13:30:00,148.5,148.7,148.24,148.7,16575.0,147.9844,148.1837,147.7253,148.1837,16575.0
2025-05-22 13:35:00,148.75,148.8,148.3,148.5,14328.0,148.2335,148.2833,147.7851,147.9844,14328.0
2025-05-22 13:40:00,148.58,148.93,148.51,148.93,11617.0,148.0641,148.4129,147.9943,148.4129,11617.0
2025-05-22 13:45:00,148.96,149.01,148.6,148.85,25286.0,148.4428,148.4926,148.084,148.3332,25286.0
2025-05-22 13:50:00,148.82,148.86,148.66,148.74,5085.0,148.3033,148.3431,148.1438,148.2235,5085.0
2025-05-22 13:55:00,148.91,149.34,148.85,148.99,21502.0,148.393,148.8215,148.3332,148.4727,21502.0
2025-05-22 14:00:00,148.89,149.26,148.89,149.02,8888.0,148.373,148.7417,148.373,148.5026,8888.0
2025-05-22 14:05:00,149.06,149.18,148.8,149.04,10987.0,148.5424,148.662,148.2833,148.5225,10987.0
2025-05-22 14:10:00,148.85,149.16,148.78,149.1,15612.0,148.3332,148.6421,148.2634,148.5823,15612.0
2025-05-22 14:15:00,149.16,149.36,149.11,149.33,13424.0,148.6421,148.8414,148.5923,148.8115,13424.0
2025-05-22 14:20:00,149.32,149.46,148.95,149.46,12810.0,148.8015,148.941,148.4328,148.941,12810.0
2025-05-22 14:25:00,149.42,149.43,149.08,149.13,21153.0,148.9012,148.9112,148.5624,148.6122,21153.0
2025-05-22 14:30:00,149.12,149.26,149.0,149.11,15250.0,148.6022,148.7417,148.4826,148.5923,15250.0
2025-05-22 14:35:00,149.2,149.3,148.81,148.84,30968.0,148.682,148.7816,148.2933,148.3232,30968.0
2025-05-22 14:40:00,148.75,148.95,148.65,148.82,9969.0,148.2335,148.4328,148.1339,148.3033,9969.0
2025-05-22 14:45:00,148.85,149.11,148.85,148.89,82235.0,148.3332,148.5923,148.3332,148.373,82235.0
2025-05-22 14:50:00,148.84,149.3,148.83,149.09,50282.0,148.3232,148.7816,148.3132,148.5723,50282.0
2025-05-22 14:55:00,149.11,149.55,149.11,149.34,22686.0,148.5923,149.0307,148.5923,148.8215,22686.0
2025-05-22 15:00:00,149.36,149.61,149.25,149.58,26151.0,148.8414,149.0905,148.7318,149.0606,26151.0
2025-05-22 15:05:00,149.54,149.76,149.38,149.39,14923.0,149.0208,149.24,148.8613,148.8713,14923.0
2025-05-22 15:10:00,149.34,149.6,149.31,149.6,7624.0,148.8215,149.0806,148.7916,149.0806,7624.0
2025-05-22 15:15:00,149.56,149.6,149.32,149.39,8831.0,149.0407,149.0806,148.8015,148.8713,8831.0
2025-05-22 15:20:00,149.39,149.54,149.25,149.36,12435.0,148.8713,149.0208,148.7318,148.8414,12435.0
2025-05-22 15:25:00,149.44,149.92,149.41,149.82,31215.0,148.9211,149.3995,148.8912,149.2998,31215.0
2025-05-22 15:30:00,149.85,149.87,149.27,149.48,15467.0,149.3297,149.3496,148.7517,148.961,15467.0
2025-05-22 15:35:00,149.41,149.44,149.03,149.32,17169.0,148.8912,148.9211,148.5125,148.8015,17169.0
2025-05-22 15:40:00,149.13,149.17,148.75,148.78,14772.0,148.6122,148.6521,148.2335,148.2634,14772.0
2025-05-22 15:45:00,148.64,148.84,148.23,148.84,40894.0,148.1239,148.3232,147.7153,148.3232,40894.0
2025-05-22 15:50:00,149.06,149.13,147.96,147.96,68638.0,148.5424,148.6122,147.4463,147.4463,68638.0
2025-05-22 15:55:00,147.99,148.18,146.87,147.22,145371.0,147.4762,147.6655,146.36,146.7088,145371.0
2025-05-23 09:30:00,141.67,142.9,141.38,142.72,400513.0,141.1781,142.4038,140.8891,142.2244,400513.0
2025-05-23 09:35:00,142.72,143.33,142.57,142.75,133510.0,142.2244,142.8323,142.075,142.2543,133510.0
2025-05-23 09:40:00,142.59,142.91,142.02,142.69,56082.0,142.0949,142.4138,141.5269,142.1946,56082.0
2025-05-23 09:45:00,142.66,142.66,141.8,142.12,65214.0,142.1647,142.1647,141.3076,141.6265,65214.0
2025-05-23 09:50:00,142.18,142.81,141.9,142.19,77241.0,141.6863,142.3141,141.4073,141.6963,77241.0
2025-05-23 09:55:00,142.15,142.49,142.09,142.34,23409.0,141.6564,141.9952,141.5966,141.8458,23409.0
2025-05-23 10:00:00,142.44,143.25,142.39,143.15,70014.0,141.9454,142.7526,141.8956,142.653,70014.0
2025-05-23 10:05:00,143.16,143.45,142.86,142.87,250041.0,142.6629,142.9519,142.364,142.3739,250041.0
2025-05-23 10:10:00,142.87,143.9,142.67,143.44,76829.0,142.3739,143.4004,142.1746,142.9419,76829.0
2025-05-23 10:15:00,143.48,143.55,142.75,142.75,34619.0,142.9818,143.0516,142.2543,142.2543,34619.0
2025-05-23 10:20:00,142.75,143.49,142.46,143.46,59203.0,142.2543,142.9918,141.9654,142.9619,59203.0
2025-05-23 10:25:00,143.47,143.67,142.87,143.02,83374.0,142.9718,143.1712,142.3739,142.5234,83374.0
2025-05-23 10:30:00,143.02,143.68,142.91,143.68,15210.0,142.5234,143.1811,142.4138,143.1811,15210.0
2025-05-23 10:35:00,143.72,143.75,143.32,143.49,47363.0,143.221,143.2509,142.8224,142.9918,47363.0
2025-05-23 10:40:00,143.49,143.79,143.2,143.6,25150.0,142.9918,143.2907,142.7028,143.1014,25150.0
2025-05-23 10:45:00,143.6,143.95,143.5,143.66,22841.0,143.1014,143.4502,143.0017,143.1612,22841.0
2025-05-23 10:50:00,143.6,143.6,142.71,142.74,50214.0,143.1014,143.1014,142.2145,142.2444,50214.0
2025-05-23 10:55:00,142.74,142.93,142.51,142.61,18577.0,142.2444,142.4337,142.0152,142.1148,18577.0
2025-05-23 11:00:00,142.65,143.26,142.49,143.0,25064.0,142.1547,142.7626,141.9952,142.5035,25064.0
2025-05-23 11:05:00,142.9,142.91,142.37,142.76,45256.0,142.4038,142.4138,141.8757,142.2643,45256.0
2025-05-23 11:10:00,143.04,143.05,142.48,142.8,25316.0,142.5433,142.5533,141.9853,142.3042,25316.0
2025-05-23 11:15:00,142.83,143.23,142.4,143.03,16283.0,142.3341,142.7327,141.9056,142.5334,16283.0
2025-05-23 11:20:00,142.98,143.59,142.98,143.5,20478.0,142.4835,143.0914,142.4835,143.0017,20478.0
2025-05-23 11:25:00,143.56,143.67,143.39,143.61,16972.0,143.0615,143.1712,142.8921,143.1114,16972.0
2025-05-23 11:30:00,143.58,144.13,143.51,144.13,20190.0,143.0815,143.6296,143.0117,143.6296,20190.0
2025-05-23 11:35:00,144.06,144.51,143.84,143.95,57802.0,143.5598,144.0082,143.3406,143.4502,57802.0
2025-05-23 11:40:00,144.02,144.26,143.86,144.06,13524.0,143.5199,143.7591,143.3605,143.5598,13524.0
2025-05-23 11:45:00,144.12,144.15,143.78,144.04,19538.0,143.6196,143.6495,143.2808,143.5399,19538.0
2025-05-23 11:50:00,144.11,144.11,143.32,143.55,28064.0,143.6096,143.6096,142.8224,143.0516,28064.0
2025-05-23 11:55:00,143.48,143.61,143.24,143.36,8785.0,142.9818,143.1114,142.7426,142.8622,8785.0
2025-05-23 12:00:00,143.29,143.88,143.05,143.12,46417.0,142.7925,143.3804,142.5533,142.6231,46417.0
2025-05-23 12:05:00,143.06,143.56,142.94,143.29,68977.0,142.5633,143.0615,142.4437,142.7925,68977.0
2025-05-23 12:10:00,143.3,143.47,143.09,143.25,36321.0,142.8024,142.9718,142.5932,142.7526,36321.0
2025-05-23 12:15:00,143.3,143.48,143.17,143.23,216961.0,142.8024,142.9818,142.6729,142.7327,216961.0
2025-05-23 12:20:00,143.53,143.95,143.5,143.92,12901.0,143.0316,143.4502,143.0017,143.4203,12901.0
2025-05-23 12:25:00,143.91,144.09,143.76,143.77,14472.0,143.4103,143.5897,143.2608,143.2708,14472.0
2025-05-23 12:30:00,143.6,143.65,143.23,143.45,59131.0,143.1014,143.1512,142.7327,142.9519,59131.0
2025-05-23 12:35:00,143.57,144.1,143.51,144.1,44085.0,143.0715,143.5997,143.0117,143.5997,44085.0
2025-05-23 12:40:00,144.03,144.13,143.86,143.95,8032.0,143.5299,143.6296,143.3605,143.4502,8032.0
2025-05-23 12:45:00,144.15,144.27,143.96,144.26,20580.0,143.6495,143.7691,143.4601,143.7591,20580.0
2025-05-23 12:50:00,144.29,144.44,144.13,144.44,14494.0,143.789,143.9385,143.6296,143.9385,14494.0
2025-05-23 12:55:00,144.45,144.47,143.9,143.94,14925.0,143.9484,143.9684,143.4004,143.4402,14925.0
2025-05-23 13:00:00,143.95,144.39,143.86,144.36,16913.0,143.4502,143.8887,143.3605,143.8588,16913.0
2025-05-23 13:05:00,144.29,144.69,144.23,144.64,18469.0,143.789,144.1876,143.7292,144.1378,18469.0
2025-05-23 13:10:00,144.57,144.93,144.43,144.78,45019.0,144.068,144.4268,143.9285,144.2773,45019.0
2025-05-23 13:15:00,144.71,145.44,144.71,145.33,96320.0,144.2075,144.935,144.2075,144.8254,96320.0
2025-05-23 13:20:00,145.4,145.5,145.22,145.44,29372.0,144.8951,144.9948,144.7158,144.935,29372.0
2025-05-23 13:25:00,145.41,145.64,145.3,145.57,15847.0,144.9051,145.1343,144.7955,145.0646,15847.0
2025-05-23 13:30:00,145.6,145.61,145.08,145.21,19710.0,145.0944,145.1044,144.5763,144.7058,19710.0
2025-05-23 13:35:00,145.17,145.42,145.1,145.24,13061.0,144.6659,144.9151,144.5962,144.7357,13061.0
2025-05-23 13:40:00,145.22,145.22,144.82,145.05,52553.0,144.7158,144.7158,144.3172,144.5464,52553.0
2025-05-23 13:45:00,144.99,145.36,144.93,145.32,18280.0,144.4866,144.8553,144.4268,144.8154,18280.0
2025-05-23 13:50:00,145.35,145.85,145.35,145.51,56459.0,144.8453,145.3436,144.8453,145.0048,56459.0
2025-05-23 13:55:00,145.56,145.66,145.12,145.43,123399.0,145.0546,145.1542,144.6161,144.925,123399.0
2025-05-23 14:00:00,145.37,145.85,145.37,145.72,16288.0,144.8652,145.3436,144.8652,145.214,16288.0
2025-05-23 14:05:00,145.81,146.1,145.81,145.89,40267.0,145.3037,145.5927,145.3037,145.3834,40267.0
2025-05-23 14:10:00,145.91,145.91,145.63,145.9,25937.0,145.4034,145.4034,145.1243,145.3934,25937.0
2025-05-23 14:15:00,145.9,146.12,145.36,145.44,134120.0,145.3934,145.6126,144.8553,144.935,134120.0
2025-05-23 14:20:00,145.42,145.45,144.8,145.42,110525.0,144.9151,144.945,144.2972,144.9151,110525.0
2025-05-23 14:25:00,145.47,145.65,145.1,145.28,19660.0,144.9649,145.1443,144.5962,144.7756,19660.0
2025-05-23 14:30:00,145.26,145.63,145.26,145.53,31811.0,144.7556,145.1243,144.7556,145.0247,31811.0
2025-05-23 14:35:00,145.63,145.86,145.46,145.5,12639.0,145.1243,145.3535,144.9549,144.9948,12639.0
2025-05-23 14:40:00,145.45,145.63,145.4,145.44,13718.0,144.945,145.1243,144.8951,144.935,13718.0
2025-05-23 14:45:00,145.43,145.5,145.05,145.5,43093.0,144.925,144.9948,144.5464,144.9948,43093.0
2025-05-23 14:50:00,145.5,145.62,145.49,145.51,6112.0,144.9948,145.1144,144.9848,145.0048,6112.0
2025-05-23 14:55:00,145.43,145.59,145.19,145.28,26108.0,144.925,145.0845,144.6859,144.7756,26108.0
2025-05-23 15:00:00,145.31,145.31,144.88,144.92,39219.0,144.8055,144.8055,144.3769,144.4168,39219.0
2025-05-23 15:05:00,144.94,145.5,144.93,145.44,27374.0,144.4367,144.9948,144.4268,144.935,27374.0
2025-05-23 15:10:00,145.46,145.84,145.42,145.65,20887.0,144.9549,145.3336,144.9151,145.1443,20887.0
2025-05-23 15:15:00,145.63,145.63,145.0,145.08,21845.0,145.1243,145.1243,144.4965,144.5763,21845.0
2025-05-23 15:20:00,145.06,145.06,144.45,144.78,75222.0,144.5563,144.5563,143.9484,144.2773,75222.0
2025-05-23 15:25:00,144.78,144.79,144.31,144.65,17375.0,144.2773,144.2873,143.8089,144.1477,17375.0
2025-05-23 15:30:00,144.62,145.02,144.55,145.02,9575.0,144.1179,144.5165,144.0481,144.5165,9575.0
2025-05-23 15:35:00,145.0,145.35,144.84,145.34,11096.0,144.4965,144.8453,144.3371,144.8354,11096.0
2025-05-23 15:40:00,145.29,145.52,145.1,145.27,16219.0,144.7855,145.0147,144.5962,144.7656,16219.0
2025-05-23 15:45:00,145.31,145.34,144.65,144.65,47059.0,144.8055,144.8354,144.1477,144.1477,47059.0
2025-05-23 15:50:00,144.67,144.97,143.73,143.97,127927.0,144.1677,144.4666,143.2309,143.4701,127927.0
2025-05-23 15:55:00,143.96,144.66,143.64,144.11,180043.0,143.4601,144.1577,143.1413,143.6096,180043.0
2025-05-27 09:30:00,149.28,149.45,148.31,148.61,155855.0,148.7617,148.9311,147.795,148.094,155855.0
2025-05-27 09:35:00,148.5,148.69,147.97,148.69,103021.0,147.9844,148.1737,147.4562,148.1737,103021.0
2025-05-27 09:40:00,148.71,148.95,148.59,148.91,72927.0,148.1937,148.4328,148.0741,148.393,72927.0
2025-05-27 09:45:00,148.94,149.3,148.85,149.08,87981.0,148.4229,148.7816,148.3332,148.5624,87981.0
2025-05-27 09:50:00,149.09,149.31,148.8,149.26,37658.0,148.5723,148.7916,148.2833,148.7417,37658.0
2025-05-27 09:55:00,149.27,149.46,149.27,149.32,34982.0,148.7517,148.941,148.7517,148.8015,34982.0
2025-05-27 10:00:00,149.37,149.92,149.34,149.76,52964.0,148.8514,149.3995,148.8215,149.24,52964.0
2025-05-27 10:05:00,149.81,150.05,149.79,150.03,41283.0,149.2898,149.529,149.2699,149.5091,41283.0
2025-05-27 10:10:00,149.99,150.2,149.86,149.98,29889.0,149.4692,149.6785,149.3397,149.4592,29889.0
2025-05-27 10:15:00,150.03,150.44,149.96,150.44,31414.0,149.5091,149.9176,149.4393,149.9176,31414.0
2025-05-27 10:20:00,150.47,150.68,150.42,150.6,49398.0,149.9475,150.1568,149.8977,150.0771,49398.0
2025-05-27 10:25:00,150.59,150.88,150.53,150.62,35905.0,150.0671,150.3561,150.0073,150.097,35905.0
2025-05-27 10:30:00,150.62,150.83,150.59,150.76,29682.0,150.097,150.3063,150.0671,150.2365,29682.0
2025-05-27 10:35:00,150.75,150.77,150.45,150.76,30789.0,150.2266,150.2465,149.9276,150.2365,30789.0
2025-05-27 10:40:00,150.77,150.86,150.66,150.76,28845.0,150.2465,150.3362,150.1369,150.2365,28845.0
2025-05-27 10:45:00,150.8,151.13,150.75,150.88,49767.0,150.2764,150.6052,150.2266,150.3561,49767.0
2025-05-27 10:50:00,150.88,151.08,150.87,150.93,13721.0,150.3561,150.5554,150.3462,150.4059,13721.0
2025-05-27 10:55:00,150.91,151.02,150.64,150.72,26676.0,150.386,150.4956,150.117,150.1967,26676.0
2025-05-27 11:00:00,150.69,150.95,150.69,150.86,12299.0,150.1668,150.4259,150.1668,150.3362,12299.0
2025-05-27 11:05:00,150.72,150.82,150.65,150.75,19277.0,150.1967,150.2963,150.1269,150.2266,19277.0
2025-05-27 11:10:00,150.77,150.92,150.74,150.91,8300.0,150.2465,150.396,150.2166,150.386,8300.0
2025-05-27 11:15:00,150.94,151.08,150.9,151.01,22831.0,150.4159,150.5554,150.376,150.4857,22831.0
2025-05-27 11:20:00,151.05,151.09,150.75,151.08,18828.0,150.5255,150.5654,150.2266,150.5554,18828.0
2025-05-27 11:25:00,151.08,151.44,151.04,151.29,36776.0,150.5554,150.9142,150.5156,150.7647,36776.0
2025-05-27 11:30:00,151.27,151.32,151.13,151.25,23362.0,150.7448,150.7946,150.6052,150.7248,23362.0
2025-05-27 11:35:00,151.22,151.35,151.14,151.26,14048.0,150.6949,150.8245,150.6152,150.7348,14048.0
2025-05-27 11:40:00,151.24,151.42,151.07,151.34,15587.0,150.7149,150.8942,150.5455,150.8145,15587.0
2025-05-27 11:45:00,151.37,151.4,151.23,151.29,11867.0,150.8444,150.8743,150.7049,150.7647,11867.0
2025-05-27 11:50:00,151.26,151.5,151.2,151.47,22179.0,150.7348,150.974,150.675,150.9441,22179.0
2025-05-27 11:55:00,151.5,151.52,151.31,151.42,29603.0,150.974,150.9939,150.7846,150.8942,29603.0
2025-05-27 12:00:00,151.44,151.83,151.41,151.72,41913.0,150.9142,151.3028,150.8843,151.1932,41913.0
2025-05-27 12:05:00,151.74,151.88,151.62,151.77,13170.0,151.2131,151.3526,151.0935,151.243,13170.0
2025-05-27 12:10:00,151.77,151.86,151.72,151.81,21118.0,151.243,151.3327,151.1932,151.2829,21118.0
2025-05-27 12:15:00,151.78,151.82,151.6,151.66,31314.0,151.253,151.2929,151.0736,151.1334,31314.0
2025-05-27 12:20:00,151.65,151.86,151.65,151.84,19735.0,151.1234,151.3327,151.1234,151.3128,19735.0
2025-05-27 12:25:00,151.88,151.89,151.68,151.77,9096.0,151.3526,151.3626,151.1533,151.243,9096.0
2025-05-27 12:30:00,151.75,151.86,151.74,151.8,6431.0,151.2231,151.3327,151.2131,151.2729,6431.0
2025-05-27 12:35:00,151.82,152.54,151.82,152.5,68262.0,151.2929,152.0104,151.2929,151.9705,68262.0
2025-05-27 12:40:00,152.5,152.65,152.34,152.37,24396.0,151.9705,152.12,151.811,151.8409,24396.0
2025-05-27 12:45:00,152.44,152.46,152.04,152.13,25425.0,151.9107,151.9306,151.5121,151.6018,25425.0
2025-05-27 12:50:00,152.13,152.33,152.12,152.23,5868.0,151.6018,151.8011,151.5918,151.7014,5868.0
2025-05-27 12:55:00,152.25,152.3,152.08,152.12,10586.0,151.7214,151.7712,151.552,151.5918,10586.0
2025-05-27 13:00:00,152.16,152.42,152.13,152.31,17555.0,151.6317,151.8908,151.6018,151.7812,17555.0
2025-05-27 13:05:00,152.33,152.38,152.24,152.27,13544.0,151.8011,151.8509,151.7114,151.7413,13544.0
2025-05-27 13:10:00,152.27,152.27,152.1,152.21,7862.0,151.7413,151.7413,151.5719,151.6815,7862.0
2025-05-27 13:15:00,152.22,152.4,152.19,152.37,17779.0,151.6915,151.8708,151.6616,151.8409,17779.0
2025-05-27 13:20:00,152.39,152.51,152.33,152.42,8669.0,151.8609,151.9805,151.8011,151.8908,8669.0
2025-05-27 13:25:00,152.44,152.45,152.24,152.29,5324.0,151.9107,151.9207,151.7114,151.7612,5324.0
2025-05-27 13:30:00,152.3,152.36,152.18,152.36,7359.0,151.7712,151.831,151.6516,151.831,7359.0
2025-05-27 13:35:00,152.34,152.38,152.21,152.29,10964.0,151.811,151.8509,151.6815,151.7612,10964.0
2025-05-27 13:40:00,152.25,152.44,152.25,152.43,73033.0,151.7214,151.9107,151.7214,151.9007,73033.0
2025-05-27 13:45:00,152.43,152.63,152.35,152.62,21531.0,151.9007,152.1,151.821,152.0901,21531.0
2025-05-27 13:50:00,152.61,152.72,152.58,152.67,8713.0,152.0801,152.1897,152.0502,152.1399,8713.0
2025-05-27 13:55:00,152.69,152.98,152.68,152.91,17247.0,152.1598,152.4488,152.1499,152.3791,17247.0
2025-05-27 14:00:00,152.9,153.15,152.79,152.79,17955.0,152.3691,152.6182,152.2595,152.2595,17955.0
2025-05-27 14:05:00,152.77,152.95,152.71,152.83,8366.0,152.2396,152.4189,152.1798,152.2993,8366.0
2025-05-27 14:10:00,152.84,153.05,152.81,153.05,12855.0,152.3093,152.5186,152.2794,152.5186,12855.0
2025-05-27 14:15:00,153.05,153.09,152.79,152.81,14687.0,152.5186,152.5584,152.2595,152.2794,14687.0
2025-05-27 14:20:00,152.76,152.8,152.58,152.8,25407.0,152.2296,152.2695,152.0502,152.2695,25407.0
2025-05-27 14:25:00,152.83,152.89,152.69,152.72,7854.0,152.2993,152.3591,152.1598,152.1897,7854.0
2025-05-27 14:30:00,152.68,152.84,152.68,152.8,4938.0,152.1499,152.3093,152.1499,152.2695,4938.0
2025-05-27 14:35:00,152.77,152.88,152.75,152.81,25171.0,152.2396,152.3492,152.2196,152.2794,25171.0
2025-05-27 14:40:00,152.8,152.81,152.54,152.63,105677.0,152.2695,152.2794,152.0104,152.1,105677.0
2025-05-27 14:45:00,152.62,152.78,152.61,152.64,13228.0,152.0901,152.2495,152.0801,152.11,13228.0
2025-05-27 14:50:00,152.65,152.69,152.54,152.63,4416.0,152.12,152.1598,152.0104,152.1,4416.0
2025-05-27 14:55:00,152.65,152.65,152.46,152.48,22923.0,152.12,152.12,151.9306,151.9506,22923.0
2025-05-27 15:00:00,152.45,152.6,152.32,152.5,36257.0,151.9207,152.0701,151.7911,151.9705,36257.0
2025-05-27 15:05:00,152.54,152.75,152.51,152.65,23071.0,152.0104,152.2196,151.9805,152.12,23071.0
2025-05-27 15:10:00,152.62,152.65,152.4,152.47,19061.0,152.0901,152.12,151.8708,151.9406,19061.0
2025-05-27 15:15:00,152.47,152.56,152.39,152.55,22502.0,151.9406,152.0303,151.8609,152.0203,22502.0
2025-05-27 15:20:00,152.54,152.68,152.44,152.61,65060.0,152.0104,152.1499,151.9107,152.0801,65060.0
2025-05-27 15:25:00,152.59,152.59,152.42,152.43,24333.0,152.0602,152.0602,151.8908,151.9007,24333.0
2025-05-27 15:30:00,152.43,152.43,152.15,152.43,51547.0,151.9007,151.9007,151.6217,151.9007,51547.0
2025-05-27 15:35:00,152.45,152.51,152.22,152.47,27373.0,151.9207,151.9805,151.6915,151.9406,27373.0
2025-05-27 15:40:00,152.45,152.6,152.37,152.46,41162.0,151.9207,152.0701,151.8409,151.9306,41162.0
2025-05-27 15:45:00,152.47,152.49,152.18,152.19,35451.0,151.9406,151.9605,151.6516,151.6616,35451.0
2025-05-27 15:50:00,152.2,152.58,152.1,152.47,122653.0,151.6715,152.0502,151.5719,151.9406,122653.0
2025-05-27 15:55:00,152.5,153.03,152.42,153.0,596498.0,151.9705,152.4987,151.8908,152.4688,596498.0
2025-05-28 09:30:00,153.37,153.68,153.15,153.66,90713.0,152.8375,153.1464,152.6182,153.1265,90713.0
2025-05-28 09:35:00,153.69,154.2,153.55,154.15,62493.0,153.1564,153.6646,153.0168,153.6148,62493.0
2025-05-28 09:40:00,154.16,154.28,153.93,154.04,41374.0,153.6247,153.7443,153.3955,153.5051,41374.0
2025-05-28 09:45:00,154.0,154.1,153.08,153.08,49430.0,153.4653,153.5649,152.5485,152.5485,49430.0
2025-05-28 09:50:00,153.12,153.24,152.83,152.95,65279.0,152.5883,152.7079,152.2993,152.4189,65279.0
2025-05-28 09:55:00,152.99,153.08,152.58,152.74,35830.0,152.4588,152.5485,152.0502,152.2097,35830.0
2025-05-28 10:00:00,152.73,153.01,152.63,152.81,35435.0,152.1997,152.4787,152.1,152.2794,35435.0
2025-05-28 10:05:00,152.71,152.88,152.6,152.73,17604.0,152.1798,152.3492,152.0701,152.1997,17604.0
2025-05-28 10:10:00,152.56,152.7,152.37,152.5,18390.0,152.0303,152.1698,151.8409,151.9705,18390.0
2025-05-28 10:15:00,152.55,152.6,152.21,152.47,26673.0,152.0203,152.0701,151.6815,151.9406,26673.0
2025-05-28 10:20:00,152.45,152.66,152.12,152.58,30257.0,151.9207,152.1299,151.5918,152.0502,30257.0
2025-05-28 10:25:00,152.54,152.64,152.2,152.25,47625.0,152.0104,152.11,151.6715,151.7214,47625.0
2025-05-28 10:30:00,152.38,152.38,152.0,152.28,38313.0,151.8509,151.8509,151.4722,151.7513,38313.0
2025-05-28 10:35:00,152.31,152.31,151.78,151.89,37789.0,151.7812,151.7812,151.253,151.3626,37789.0
2025-05-28 10:40:00,151.89,152.31,151.89,152.01,37715.0,151.3626,151.7812,151.3626,151.4822,37715.0
2025-05-28 10:45:00,152.03,152.05,151.85,152.05,20587.0,151.5021,151.5221,151.3227,151.5221,20587.0
2025-05-28 10:50:00,152.05,152.05,151.65,151.65,27500.0,151.5221,151.5221,151.1234,151.1234,27500.0
2025-05-28 10:55:00,151.64,151.77,151.53,151.64,24837.0,151.1135,151.243,151.0039,151.1135,24837.0
2025-05-28 11:00:00,151.62,152.24,151.58,152.2,54949.0,151.0935,151.7114,151.0537,151.6715,54949.0
2025-05-28 11:05:00,152.2,152.23,151.79,151.92,25920.0,151.6715,151.7014,151.263,151.3925,25920.0
2025-05-28 11:10:00,151.88,151.88,151.44,151.47,23544.0,151.3526,151.3526,150.9142,150.9441,23544.0
2025-05-28 11:15:00,151.54,151.9,151.51,151.9,33296.0,151.0138,151.3726,150.9839,151.3726,33296.0
2025-05-28 11:20:00,151.87,152.07,151.84,151.85,27421.0,151.3427,151.542,151.3128,151.3227,27421.0
2025-05-28 11:25:00,151.83,151.83,151.62,151.64,12834.0,151.3028,151.3028,151.0935,151.1135,12834.0
2025-05-28 11:30:00,151.64,151.76,151.5,151.54,17418.0,151.1135,151.2331,150.974,151.0138,17418.0
2025-05-28 11:35:00,151.55,151.7,151.35,151.67,25440.0,151.0238,151.1733,150.8245,151.1434,25440.0
2025-05-28 11:40:00,151.67,151.75,151.45,151.49,37300.0,151.1434,151.2231,150.9241,150.964,37300.0
2025-05-28 11:45:00,151.57,151.63,151.48,151.62,9356.0,151.0437,151.1035,150.954,151.0935,9356.0
2025-05-28 11:50:00,151.65,151.89,151.6,151.8,37636.0,151.1234,151.3626,151.0736,151.2729,37636.0
2025-05-28 11:55:00,151.8,151.84,151.32,151.38,23067.0,151.2729,151.3128,150.7946,150.8544,23067.0
2025-05-28 12:00:00,151.46,151.83,151.45,151.72,8094.0,150.9341,151.3028,150.9241,151.1932,8094.0
2025-05-28 12:05:00,151.82,152.07,151.74,152.03,15082.0,151.2929,151.542,151.2131,151.5021,15082.0
2025-05-28 12:10:00,151.99,151.99,151.78,151.97,28345.0,151.4623,151.4623,151.253,151.4423,28345.0
2025-05-28 12:15:00,151.92,152.13,151.92,151.97,18370.0,151.3925,151.6018,151.3925,151.4423,18370.0
2025-05-28 12:20:00,151.99,152.05,151.8,151.89,11424.0,151.4623,151.5221,151.2729,151.3626,11424.0
2025-05-28 12:25:00,151.86,152.09,151.86,152.03,26148.0,151.3327,151.5619,151.3327,151.5021,26148.0
2025-05-28 12:30:00,152.01,152.12,151.95,151.97,11096.0,151.4822,151.5918,151.4224,151.4423,11096.0
2025-05-28 12:35:00,152.05,152.33,152.04,152.23,28708.0,151.5221,151.8011,151.5121,151.7014,28708.0
2025-05-28 12:40:00,152.2,152.23,152.07,152.22,10943.0,151.6715,151.7014,151.542,151.6915,10943.0
2025-05-28 12:45:00,152.19,152.31,152.1,152.2,8706.0,151.6616,151.7812,151.5719,151.6715,8706.0
2025-05-28 12:50:00,152.22,152.25,151.86,151.88,14061.0,151.6915,151.7214,151.3327,151.3526,14061.0
2025-05-28 12:55:00,151.91,152.19,151.9,152.19,4946.0,151.3825,151.6616,151.3726,151.6616,4946.0
2025-05-28 13:00:00,152.15,152.38,151.95,152.35,34771.0,151.6217,151.8509,151.4224,151.821,34771.0
2025-05-28 13:05:00,152.33,152.46,152.28,152.32,21606.0,151.8011,151.9306,151.7513,151.7911,21606.0
2025-05-28 13:10:00,152.3,152.49,152.28,152.36,20870.0,151.7712,151.9605,151.7513,151.831,20870.0
2025-05-28 13:15:00,152.36,152.58,152.36,152.55,20589.0,151.831,152.0502,151.831,152.0203,20589.0
2025-05-28 13:20:00,152.5,152.55,152.35,152.35,14265.0,151.9705,152.0203,151.821,151.821,14265.0
2025-05-28 13:25:00,152.38,152.39,152.13,152.37,27540.0,151.8509,151.8609,151.6018,151.8409,27540.0
2025-05-28 13:30:00,152.34,152.35,152.02,152.06,14113.0,151.811,151.821,151.4922,151.532,14113.0
2025-05-28 13:35:00,152.01,152.06,151.83,151.98,37631.0,151.4822,151.532,151.3028,151.4523,37631.0
2025-05-28 13:40:00,151.93,151.98,151.69,151.83,14319.0,151.4025,151.4523,151.1633,151.3028,14319.0
2025-05-28 13:45:00,151.82,152.02,151.79,151.93,11329.0,151.2929,151.4922,151.263,151.4025,11329.0
2025-05-28 13:50:00,151.9,151.93,151.82,151.9,10405.0,151.3726,151.4025,151.2929,151.3726,10405.0
2025-05-28 13:55:00,151.96,152.12,151.84,151.9,8528.0,151.4324,151.5918,151.3128,151.3726,8528.0
2025-05-28 14:00:00,151.88,152.35,151.87,152.25,28259.0,151.3526,151.821,151.3427,151.7214,28259.0
2025-05-28 14:05:00,152.21,152.22,152.06,152.16,17027.0,151.6815,151.6915,151.532,151.6317,17027.0
2025-05-28 14:10:00,152.22,152.46,152.22,152.34,49806.0,151.6915,151.9306,151.6915,151.811,49806.0
2025-05-28 14:15:00,152.25,152.32,151.98,152.02,41499.0,151.7214,151.7911,151.4523,151.4922,41499.0
2025-05-28 14:20:00,152.01,152.2,151.92,152.2,11232.0,151.4822,151.6715,151.3925,151.6715,11232.0
2025-05-28 14:25:00,152.21,152.26,152.08,152.18,35101.0,151.6815,151.7313,151.552,151.6516,35101.0
2025-05-28 14:30:00,152.18,152.33,152.17,152.22,10557.0,151.6516,151.8011,151.6416,151.6915,10557.0
2025-05-28 14:35:00,152.17,152.31,152.16,152.27,10355.0,151.6416,151.7812,151.6317,151.7413,10355.0
2025-05-28 14:40:00,152.33,152.36,152.25,152.26,8045.0,151.8011,151.831,151.7214,151.7313,8045.0
2025-05-28 14:45:00,152.25,152.26,152.08,152.1,15487.0,151.7214,151.7313,151.552,151.5719,15487.0
2025-05-28 14:50:00,152.09,152.14,150.5,151.27,136769.0,151.5619,151.6117,149.9774,150.7448,136769.0
2025-05-28 14:55:00,151.17,152.04,151.13,151.94,42779.0,150.6451,151.5121,150.6052,151.4124,42779.0
2025-05-28 15:00:00,151.91,152.16,151.76,152.16,19151.0,151.3825,151.6317,151.2331,151.6317,19151.0
2025-05-28 15:05:00,152.16,152.73,152.13,152.52,58895.0,151.6317,152.1997,151.6018,151.9904,58895.0
2025-05-28 15:10:00,152.51,152.66,151.73,152.06,58976.0,151.9805,152.1299,151.2032,151.532,58976.0
2025-05-28 15:15:00,152.15,152.22,151.79,152.02,53084.0,151.6217,151.6915,151.263,151.4922,53084.0
2025-05-28 15:20:00,152.06,152.06,151.76,151.85,12353.0,151.532,151.532,151.2331,151.3227,12353.0
2025-05-28 15:25:00,151.86,151.87,151.6,151.75,11367.0,151.3327,151.3427,151.0736,151.2231,11367.0
2025-05-28 15:30:00,151.71,151.71,151.42,151.54,18631.0,151.1832,151.1832,150.8942,151.0138,18631.0
2025-05-28 15:35:00,151.53,151.55,151.12,151.16,27761.0,151.0039,151.0238,150.5953,150.6351,27761.0
2025-05-28 15:40:00,151.18,151.35,150.88,151.16,37500.0,150.6551,150.8245,150.3561,150.6351,37500.0
2025-05-28 15:45:00,151.12,151.42,150.93,151.11,20328.0,150.5953,150.8942,150.4059,150.5853,20328.0
2025-05-28 15:50:00,151.04,151.11,149.79,150.15,176971.0,150.5156,150.5853,149.2699,149.6287,176971.0
2025-05-28 15:55:00,150.14,150.55,149.81,150.28,731513.0,149.6187,150.0273,149.2898,149.7582,731513.0
2025-05-29 09:30:00,154.38,154.49,153.06,153.65,175411.0,153.844,153.9536,152.5285,153.1165,175411.0
2025-05-29 09:35:00,153.65,153.75,153.18,153.28,82757.0,153.1165,153.2162,152.6481,152.7478,82757.0
2025-05-29 09:40:00,153.31,153.55,152.82,152.86,101318.0,152.7777,153.0168,152.2894,152.3292,101318.0
2025-05-29 09:45:00,152.81,152.98,152.29,152.38,82155.0,152.2794,152.4488,151.7612,151.8509,82155.0
2025-05-29 09:50:00,152.32,153.46,152.23,153.46,102593.0,151.7911,152.9272,151.7014,152.9272,102593.0
2025-05-29 09:55:00,153.46,153.58,152.6,153.0,70352.0,152.9272,153.0467,152.0701,152.4688,70352.0
2025-05-29 10:00:00,152.99,153.23,152.6,152.62,39502.0,152.4588,152.698,152.0701,152.0901,39502.0
2025-05-29 10:05:00,152.61,152.61,151.25,151.34,89622.0,152.0801,152.0801,150.7248,150.8145,89622.0
2025-05-29 10:10:00,151.36,151.85,151.13,151.8,53433.0,150.8345,151.3227,150.6052,151.2729,53433.0
2025-05-29 10:15:00,151.78,152.0,150.94,151.18,88315.0,151.253,151.4722,150.4159,150.6551,88315.0
2025-05-29 10:20:00,151.18,151.5,150.85,151.42,32043.0,150.6551,150.974,150.3262,150.8942,32043.0
2025-05-29 10:25:00,151.39,152.2,151.39,152.09,60184.0,150.8643,151.6715,150.8643,151.5619,60184.0
2025-05-29 10:30:00,152.08,152.42,151.57,151.57,42833.0,151.552,151.8908,151.0437,151.0437,42833.0
2025-05-29 10:35:00,151.54,152.26,151.54,152.07,24060.0,151.0138,151.7313,151.0138,151.542,24060.0
2025-05-29 10:40:00,152.01,152.01,151.51,151.83,31723.0,151.4822,151.4822,150.9839,151.3028,31723.0
2025-05-29 10:45:00,151.86,152.25,151.74,152.17,25169.0,151.3327,151.7214,151.2131,151.6416,25169.0
2025-05-29 10:50:00,152.17,152.59,152.0,152.38,48443.0,151.6416,152.0602,151.4722,151.8509,48443.0
2025-05-29 10:55:00,152.38,152.88,152.3,152.76,107043.0,151.8509,152.3492,151.7712,152.2296,107043.0
2025-05-29 11:00:00,152.76,152.81,151.97,152.22,54181.0,152.2296,152.2794,151.4423,151.6915,54181.0
2025-05-29 11:05:00,152.2,152.42,151.92,152.22,36473.0,151.6715,151.8908,151.3925,151.6915,36473.0
2025-05-29 11:10:00,152.12,152.54,151.74,151.78,47751.0,151.5918,152.0104,151.2131,151.253,47751.0
2025-05-29 11:15:00,151.75,152.06,151.72,151.77,34090.0,151.2231,151.532,151.1932,151.243,34090.0
2025-05-29 11:20:00,151.76,152.25,151.74,152.22,15470.0,151.2331,151.7214,151.2131,151.6915,15470.0
2025-05-29 11:25:00,152.31,152.72,152.29,152.57,17690.0,151.7812,152.1897,151.7612,152.0402,17690.0
2025-05-29 11:30:00,152.61,152.66,151.18,151.31,125682.0,152.0801,152.1299,150.6551,150.7846,125682.0
2025-05-29 11:35:00,151.58,151.77,151.23,151.34,106584.0,151.0537,151.243,150.7049,150.8145,106584.0
2025-05-29 11:40:00,151.35,151.59,151.25,151.46,13472.0,150.8245,151.0637,150.7248,150.9341,13472.0
2025-05-29 11:45:00,151.43,151.6,151.09,151.13,21170.0,150.9042,151.0736,150.5654,150.6052,21170.0
2025-05-29 11:50:00,151.13,151.75,151.12,151.42,28052.0,150.6052,151.2231,150.5953,150.8942,28052.0
2025-05-29 11:55:00,151.4,151.44,149.37,149.87,165111.0,150.8743,150.9142,148.8514,149.3496,165111.0
2025-05-29 12:00:00,149.85,150.26,149.01,150.07,127370.0,149.3297,149.7383,148.4926,149.5489,127370.0
2025-05-29 12:05:00,150.06,150.43,150.02,150.29,43604.0,149.539,149.9077,149.4991,149.7682,43604.0
2025-05-29 12:10:00,150.25,151.0,150.22,150.93,32020.0,149.7283,150.4757,149.6984,150.4059,32020.0
2025-05-29 12:15:00,151.01,151.35,151.01,151.26,63359.0,150.4857,150.8245,150.4857,150.7348,63359.0
2025-05-29 12:20:00,151.36,151.4,150.99,151.31,88716.0,150.8345,150.8743,150.4657,150.7846,88716.0
2025-05-29 12:25:00,151.2,151.44,151.06,151.31,10200.0,150.675,150.9142,150.5355,150.7846,10200.0
2025-05-29 12:30:00,151.27,151.59,151.23,151.45,23246.0,150.7448,151.0637,150.7049,150.9241,23246.0
2025-05-29 12:35:00,151.37,151.65,151.25,151.47,34282.0,150.8444,151.1234,150.7248,150.9441,34282.0
2025-05-29 12:40:00,151.52,151.77,151.44,151.64,20129.0,150.9939,151.243,150.9142,151.1135,20129.0
2025-05-29 12:45:00,151.69,151.7,151.32,151.42,28008.0,151.1633,151.1733,150.7946,150.8942,28008.0
2025-05-29 12:50:00,151.44,151.56,151.19,151.56,16576.0,150.9142,151.0338,150.665,151.0338,16576.0
2025-05-29 12:55:00,151.59,152.1,151.44,151.89,28632.0,151.0637,151.5719,150.9142,151.3626,28632.0
2025-05-29 13:00:00,151.9,152.34,151.87,151.95,25147.0,151.3726,151.811,151.3427,151.4224,25147.0
2025-05-29 13:05:00,151.93,152.06,151.7,151.82,9247.0,151.4025,151.532,151.1733,151.2929,9247.0
2025-05-29 13:10:00,151.82,152.03,151.78,151.89,7235.0,151.2929,151.5021,151.253,151.3626,7235.0
2025-05-29 13:15:00,151.81,151.95,151.48,151.62,15242.0,151.2829,151.4224,150.954,151.0935,15242.0
2025-05-29 13:20:00,151.6,152.12,151.59,151.76,15497.0,151.0736,151.5918,151.0637,151.2331,15497.0
2025-05-29 13:25:00,151.74,151.83,151.39,151.55,12440.0,151.2131,151.3028,150.8643,151.0238,12440.0
2025-05-29 13:30:00,151.47,151.91,151.41,151.52,8748.0,150.9441,151.3825,150.8843,150.9939,8748.0
2025-05-29 13:35:00,151.55,151.72,151.31,151.53,9600.0,151.0238,151.1932,150.7846,151.0039,9600.0
2025-05-29 13:40:00,151.53,151.84,151.45,151.45,9436.0,151.0039,151.3128,150.9241,150.9241,9436.0
2025-05-29 13:45:00,151.49,151.6,150.94,150.97,20178.0,150.964,151.0736,150.4159,150.4458,20178.0
2025-05-29 13:50:00,151.03,151.42,150.98,151.18,9800.0,150.5056,150.8942,150.4558,150.6551,9800.0
2025-05-29 13:55:00,151.15,151.18,150.84,150.94,16759.0,150.6252,150.6551,150.3163,150.4159,16759.0
2025-05-29 14:00:00,150.99,151.25,150.9,151.25,16417.0,150.4657,150.7248,150.376,150.7248,16417.0
2025-05-29 14:05:00,151.27,151.5,151.2,151.25,11118.0,150.7448,150.974,150.675,150.7248,11118.0
2025-05-29 14:10:00,151.29,151.51,151.11,151.44,7491.0,150.7647,150.9839,150.5853,150.9142,7491.0
2025-05-29 14:15:00,151.36,151.39,150.59,150.6,51558.0,150.8345,150.8643,150.0671,150.0771,51558.0
2025-05-29 14:20:00,150.51,150.72,150.25,150.44,43390.0,149.9874,150.1967,149.7283,149.9176,43390.0
2025-05-29 14:25:00,150.48,150.83,150.33,150.54,18021.0,149.9575,150.3063,149.808,150.0173,18021.0
2025-05-29 14:30:00,150.65,151.13,150.57,151.09,102654.0,150.1269,150.6052,150.0472,150.5654,102654.0
2025-05-29 14:35:00,151.12,151.4,151.05,151.4,34107.0,150.5953,150.8743,150.5255,150.8743,34107.0
2025-05-29 14:40:00,151.33,151.51,151.27,151.42,61084.0,150.8046,150.9839,150.7448,150.8942,61084.0
2025-05-29 14:45:00,151.43,151.65,151.35,151.37,25645.0,150.9042,151.1234,150.8245,150.8444,25645.0
2025-05-29 14:50:00,151.42,151.67,151.42,151.54,13927.0,150.8942,151.1434,150.8942,151.0138,13927.0
2025-05-29 14:55:00,151.52,151.69,150.89,151.14,41803.0,150.9939,151.1633,150.3661,150.6152,41803.0
2025-05-29 15:00:00,151.04,151.56,151.04,151.47,36468.0,150.5156,151.0338,150.5156,150.9441,36468.0
2025-05-29 15:05:00,151.39,151.47,150.79,151.03,89547.0,150.8643,150.9441,150.2664,150.5056,89547.0
2025-05-29 15:10:00,151.1,151.17,150.84,150.88,21490.0,150.5754,150.6451,150.3163,150.3561,21490.0
2025-05-29 15:15:00,150.89,151.4,150.8,151.32,21268.0,150.3661,150.8743,150.2764,150.7946,21268.0
2025-05-29 15:20:00,151.35,151.78,151.35,151.64,14346.0,150.8245,151.253,150.8245,151.1135,14346.0
2025-05-29 15:25:00,151.65,151.8,151.14,151.21,24580.0,151.1234,151.2729,150.6152,150.685,24580.0
2025-05-29 15:30:00,151.23,151.55,151.19,151.45,35195.0,150.7049,151.0238,150.665,150.9241,35195.0
2025-05-29 15:35:00,151.4,151.48,151.21,151.28,27883.0,150.8743,150.954,150.685,150.7547,27883.0
2025-05-29 15:40:00,151.3,151.62,151.3,151.53,29076.0,150.7747,151.0935,150.7747,151.0039,29076.0
2025-05-29 15:45:00,151.47,152.25,151.46,152.0,74701.0,150.9441,151.7214,150.9341,151.4722,74701.0
2025-05-29 15:50:00,152.35,152.57,151.25,151.58,192010.0,151.821,152.0402,150.7248,151.0537,192010.0
2025-05-29 15:55:00,151.59,152.17,151.48,152.04,275931.0,151.0637,151.6416,150.954,151.5121,275931.0
2025-05-30 09:30:00,151.04,151.22,150.08,150.5,89898.0,150.5156,150.6949,149.5589,149.9774,89898.0
2025-05-30 09:35:00,150.48,150.56,149.89,150.19,46035.0,149.9575,150.0372,149.3696,149.6685,46035.0
2025-05-30 09:40:00,150.15,150.4,150.02,150.13,29124.0,149.6287,149.8778,149.4991,149.6087,29124.0
2025-05-30 09:45:00,150.02,150.59,149.82,149.87,58955.0,149.4991,150.0671,149.2998,149.3496,58955.0
2025-05-30 09:50:00,149.8,149.86,149.1,149.83,151550.0,149.2799,149.3397,148.5823,149.3098,151550.0
2025-05-30 09:55:00,149.86,149.97,149.54,149.61,53066.0,149.3397,149.4493,149.0208,149.0905,53066.0
2025-05-30 10:00:00,149.85,150.64,149.74,150.53,74375.0,149.3297,150.117,149.2201,150.0073,74375.0
2025-05-30 10:05:00,150.74,151.08,150.67,151.01,72532.0,150.2166,150.5554,150.1468,150.4857,72532.0
2025-05-30 10:10:00,150.94,151.49,150.8,151.31,47414.0,150.4159,150.964,150.2764,150.7846,47414.0
2025-05-30 10:15:00,151.22,151.5,151.15,151.49,13549.0,150.6949,150.974,150.6252,150.964,13549.0
2025-05-30 10:20:00,151.47,151.57,151.32,151.42,11402.0,150.9441,151.0437,150.7946,150.8942,11402.0
2025-05-30 10:25:00,151.4,151.67,151.3,151.56,9660.0,150.8743,151.1434,150.7747,151.0338,9660.0
2025-05-30 10:30:00,151.5,151.74,151.4,151.5,19895.0,150.974,151.2131,150.8743,150.974,19895.0
2025-05-30 10:35:00,151.53,151.85,151.34,151.82,14798.0,151.0039,151.3227,150.8145,151.2929,14798.0
2025-05-30 10:40:00,151.76,151.78,151.19,151.21,89777.0,151.2331,151.253,150.665,150.685,89777.0
2025-05-30 10:45:00,151.14,151.36,150.94,151.25,38425.0,150.6152,150.8345,150.4159,150.7248,38425.0
2025-05-30 10:50:00,151.23,151.23,150.76,150.87,18497.0,150.7049,150.7049,150.2365,150.3462,18497.0
2025-05-30 10:55:00,151.28,151.44,150.74,150.86,22486.0,150.7547,150.9142,150.2166,150.3362,22486.0
2025-05-30 11:00:00,150.86,151.13,150.86,150.96,11503.0,150.3362,150.6052,150.3362,150.4358,11503.0
2025-05-30 11:05:00,150.93,151.29,150.77,151.03,9121.0,150.4059,150.7647,150.2465,150.5056,9121.0
2025-05-30 11:10:00,151.07,151.13,150.7,150.94,10551.0,150.5455,150.6052,150.1767,150.4159,10551.0
2025-05-30 11:15:00,150.79,150.9,150.44,150.44,104524.0,150.2664,150.376,149.9176,149.9176,104524.0
2025-05-30 11:20:00,150.54,151.0,150.54,150.91,20533.0,150.0173,150.4757,150.0173,150.386,20533.0
2025-05-30 11:25:00,150.91,151.39,150.74,151.27,32959.0,150.386,150.8643,150.2166,150.7448,32959.0
2025-05-30 11:30:00,151.19,151.4,150.22,150.5,50381.0,150.665,150.8743,149.6984,149.9774,50381.0
2025-05-30 11:35:00,150.49,150.67,150.22,150.36,8657.0,149.9675,150.1468,149.6984,149.8379,8657.0
2025-05-30 11:40:00,150.32,150.37,149.9,150.05,38178.0,149.7981,149.8479,149.3795,149.529,38178.0
2025-05-30 11:45:00,150.04,150.52,149.85,150.52,19414.0,149.519,149.9974,149.3297,149.9974,19414.0
2025-05-30 11:50:00,150.56,150.66,150.27,150.51,22622.0,150.0372,150.1369,149.7482,149.9874,22622.0
2025-05-30 11:55:00,150.55,150.77,150.37,150.38,26711.0,150.0273,150.2465,149.8479,149.8579,26711.0
2025-05-30 12:00:00,150.35,150.35,150.01,150.11,15656.0,149.828,149.828,149.4891,149.5888,15656.0
2025-05-30 12:05:00,150.19,150.8,150.12,150.8,21698.0,149.6685,150.2764,149.5988,150.2764,21698.0
2025-05-30 12:10:00,150.82,150.84,150.44,150.53,10590.0,150.2963,150.3163,149.9176,150.0073,10590.0
2025-05-30 12:15:00,150.58,150.58,149.67,149.81,26559.0,150.0572,150.0572,149.1503,149.2898,26559.0
2025-05-30 12:20:00,149.75,149.96,149.29,149.45,37428.0,149.23,149.4393,148.7716,148.9311,37428.0
2025-05-30 12:25:00,149.47,149.59,147.8,148.07,139771.0,148.951,149.0706,147.2868,147.5559,139771.0
2025-05-30 12:30:00,148.12,148.17,146.7,147.39,186000.0,147.6057,147.6555,146.1906,146.8782,186000.0
2025-05-30 12:35:00,147.32,148.25,147.06,148.16,173603.0,146.8085,147.7352,146.5494,147.6456,173603.0
2025-05-30 12:40:00,148.17,148.43,147.58,147.69,164221.0,147.6555,147.9146,147.0676,147.1772,164221.0
2025-05-30 12:45:00,147.68,147.79,147.39,147.58,76892.0,147.1672,147.2768,146.8782,147.0676,76892.0
2025-05-30 12:50:00,147.53,147.53,147.03,147.16,110110.0,147.0177,147.0177,146.5195,146.649,110110.0
2025-05-30 12:55:00,147.25,147.57,147.11,147.57,13396.0,146.7387,147.0576,146.5992,147.0576,13396.0
2025-05-30 13:00:00,147.52,148.13,147.24,148.12,68346.0,147.0078,147.6157,146.7288,147.6057,68346.0
2025-05-30 13:05:00,148.1,148.8,148.01,148.73,80283.0,147.5858,148.2833,147.4961,148.2136,80283.0
2025-05-30 13:10:00,148.6,148.68,148.3,148.35,30701.0,148.084,148.1638,147.7851,147.8349,30701.0
2025-05-30 13:15:00,148.32,148.63,148.17,148.63,20688.0,147.805,148.1139,147.6555,148.1139,20688.0
2025-05-30 13:20:00,148.66,148.82,148.07,148.59,20129.0,148.1438,148.3033,147.5559,148.0741,20129.0
2025-05-30 13:25:00,148.54,148.75,148.25,148.74,14498.0,148.0242,148.2335,147.7352,148.2235,14498.0
2025-05-30 13:30:00,148.76,148.92,148.61,148.79,18361.0,148.2435,148.4029,148.094,148.2734,18361.0
2025-05-30 13:35:00,148.77,149.17,148.72,148.93,21440.0,148.2534,148.6521,148.2036,148.4129,21440.0
2025-05-30 13:40:00,149.0,149.1,148.71,148.71,8410.0,148.4826,148.5823,148.1937,148.1937,8410.0
2025-05-30 13:45:00,148.66,148.92,148.44,148.9,18263.0,148.1438,148.4029,147.9246,148.383,18263.0
2025-05-30 13:50:00,148.84,149.34,148.84,149.21,17351.0,148.3232,148.8215,148.3232,148.6919,17351.0
2025-05-30 13:55:00,149.23,149.26,148.64,148.64,9511.0,148.7118,148.7417,148.1239,148.1239,9511.0
2025-05-30 14:00:00,148.92,149.33,148.91,149.23,7243.0,148.4029,148.8115,148.393,148.7118,7243.0
2025-05-30 14:05:00,149.33,149.91,149.06,149.85,18896.0,148.8115,149.3895,148.5424,149.3297,18896.0
2025-05-30 14:10:00,150.0,150.1,149.88,149.98,32915.0,149.4792,149.5788,149.3596,149.4592,32915.0
2025-05-30 14:15:00,149.94,150.84,149.76,150.78,72467.0,149.4194,150.3163,149.24,150.2565,72467.0
2025-05-30 14:20:00,150.74,150.8,150.42,150.63,22739.0,150.2166,150.2764,149.8977,150.107,22739.0
2025-05-30 14:25:00,150.71,150.89,150.53,150.59,24391.0,150.1867,150.3661,150.0073,150.0671,24391.0
2025-05-30 14:30:00,150.57,150.75,150.24,150.25,86688.0,150.0472,150.2266,149.7183,149.7283,86688.0
2025-05-30 14:35:00,150.28,150.76,150.28,150.54,39840.0,149.7582,150.2365,149.7582,150.0173,39840.0
2025-05-30 14:40:00,150.65,150.65,150.18,150.26,11513.0,150.1269,150.1269,149.6585,149.7383,11513.0
2025-05-30 14:45:00,150.3,150.7,150.3,150.7,3972.0,149.7781,150.1767,149.7781,150.1767,3972.0
2025-05-30 14:50:00,150.63,151.02,150.63,150.84,56365.0,150.107,150.4956,150.107,150.3163,56365.0
2025-05-30 14:55:00,150.85,151.0,150.55,150.85,8625.0,150.3262,150.4757,150.0273,150.3262,8625.0
2025-05-30 15:00:00,150.85,151.55,150.85,151.47,15501.0,150.3262,151.0238,150.3262,150.9441,15501.0
2025-05-30 15:05:00,151.59,151.88,151.4,151.45,45789.0,151.0637,151.3526,150.8743,150.9241,45789.0
2025-05-30 15:10:00,151.47,151.72,151.19,151.57,32108.0,150.9441,151.1932,150.665,151.0437,32108.0
2025-05-30 15:15:00,151.61,152.22,151.58,152.06,35724.0,151.0836,151.6915,151.0537,151.532,35724.0
2025-05-30 15:20:00,152.05,152.17,151.67,152.17,19433.0,151.5221,151.6416,151.1434,151.6416,19433.0
2025-05-30 15:25:00,152.2,152.64,152.2,152.41,32082.0,151.6715,152.11,151.6715,151.8808,32082.0
2025-05-30 15:30:00,152.34,152.34,151.71,152.2,59508.0,151.811,151.811,151.1832,151.6715,59508.0
2025-05-30 15:35:00,152.12,152.77,152.03,152.18,41696.0,151.5918,152.2396,151.5021,151.6516,41696.0
2025-05-30 15:40:00,152.19,152.19,151.45,151.84,81446.0,151.6616,151.6616,150.9241,151.3128,81446.0
2025-05-30 15:45:00,151.81,152.12,151.41,152.07,48564.0,151.2829,151.5918,150.8843,151.542,48564.0
2025-05-30 15:50:00,151.96,152.55,151.32,151.47,77599.0,151.4324,152.0203,150.7946,150.9441,77599.0
2025-05-30 15:55:00,151.55,152.72,151.26,151.48,273080.0,151.0238,152.1897,150.7348,150.954,273080.0
2025-06-02 09:30:00,150.12,151.5,150.12,151.37,131200.0,149.5988,150.974,149.5988,150.8444,131200.0
2025-06-02 09:35:00,151.35,151.65,151.08,151.65,118201.0,150.8245,151.1234,150.5554,151.1234,118201.0
2025-06-02 09:40:00,151.57,151.6,150.98,151.25,56512.0,151.0437,151.0736,150.4558,150.7248,56512.0
2025-06-02 09:45:00,151.31,151.45,150.57,150.6,60060.0,150.7846,150.9241,150.0472,150.0771,60060.0
2025-06-02 09:50:00,150.59,150.59,149.33,149.69,62874.0,150.0671,150.0671,148.8115,149.1702,62874.0
2025-06-02 09:55:00,149.75,149.96,149.25,149.39,73129.0,149.23,149.4393,148.7318,148.8713,73129.0
2025-06-02 10:00:00,149.25,149.38,148.06,148.72,111117.0,148.7318,148.8613,147.5459,148.2036,111117.0
2025-06-02 10:05:00,148.69,149.69,148.56,149.4,64973.0,148.1737,149.1702,148.0442,148.8813,64973.0
2025-06-02 10:10:00,149.33,149.69,148.98,149.49,26675.0,148.8115,149.1702,148.4627,148.9709,26675.0
2025-06-02 10:15:00,149.5,150.03,149.37,149.61,53685.0,148.9809,149.5091,148.8514,149.0905,53685.0
2025-06-02 10:20:00,149.55,150.56,149.43,150.21,29468.0,149.0307,150.0372,148.9112,149.6884,29468.0
2025-06-02 10:25:00,150.35,150.77,150.3,150.77,41502.0,149.828,150.2465,149.7781,150.2465,41502.0
2025-06-02 10:30:00,150.74,151.42,150.59,151.27,37793.0,150.2166,150.8942,150.0671,150.7448,37793.0
2025-06-02 10:35:00,151.35,151.49,150.41,150.6,151458.0,150.8245,150.964,149.8877,150.0771,151458.0
2025-06-02 10:40:00,150.61,150.9,150.51,150.71,30574.0,150.0871,150.376,149.9874,150.1867,30574.0
2025-06-02 10:45:00,150.73,151.15,150.71,151.01,5697.0,150.2066,150.6252,150.1867,150.4857,5697.0
2025-06-02 10:50:00,151.05,151.23,150.83,150.95,18446.0,150.5255,150.7049,150.3063,150.4259,18446.0
2025-06-02 10:55:00,150.9,151.4,150.78,151.39,12638.0,150.376,150.8743,150.2565,150.8643,12638.0
2025-06-02 11:00:00,151.41,151.58,150.9,150.99,53972.0,150.8843,151.0537,150.376,150.4657,53972.0
2025-06-02 11:05:00,151.05,151.37,150.83,150.93,42347.0,150.5255,150.8444,150.3063,150.4059,42347.0
2025-06-02 11:10:00,150.86,151.49,150.71,151.31,37636.0,150.3362,150.964,150.1867,150.7846,37636.0
2025-06-02 11:15:00,151.33,151.33,151.01,151.2,3999.0,150.8046,150.8046,150.4857,150.675,3999.0
2025-06-02 11:20:00,151.17,151.32,151.0,151.15,6819.0,150.6451,150.7946,150.4757,150.6252,6819.0
2025-06-02 11:25:00,151.18,151.21,150.58,150.71,10293.0,150.6551,150.685,150.0572,150.1867,10293.0
2025-06-02 11:30:00,150.76,150.83,150.48,150.55,10111.0,150.2365,150.3063,149.9575,150.0273,10111.0
2025-06-02 11:35:00,150.49,150.78,150.49,150.65,11055.0,149.9675,150.2565,149.9675,150.1269,11055.0
2025-06-02 11:40:00,150.6,151.16,150.57,151.12,8796.0,150.0771,150.6351,150.0472,150.5953,8796.0
2025-06-02 11:45:00,151.13,151.43,151.03,151.24,18709.0,150.6052,150.9042,150.5056,150.7149,18709.0
2025-06-02 11:50:00,151.3,151.89,151.27,151.81,35728.0,150.7747,151.3626,150.7448,151.2829,35728.0
2025-06-02 11:55:00,151.88,151.92,151.55,151.74,21554.0,151.3526,151.3925,151.0238,151.2131,21554.0
2025-06-02 12:00:00,151.75,151.8,151.29,151.48,16906.0,151.2231,151.2729,150.7647,150.954,16906.0
2025-06-02 12:05:00,151.49,151.58,151.34,151.42,7483.0,150.964,151.0537,150.8145,150.8942,7483.0
2025-06-02 12:10:00,151.51,151.71,151.51,151.54,6343.0,150.9839,151.1832,150.9839,151.0138,6343.0
2025-06-02 12:15:00,151.59,151.67,151.33,151.67,7409.0,151.0637,151.1434,150.8046,151.1434,7409.0
2025-06-02 12:20:00,151.55,151.66,151.51,151.55,14640.0,151.0238,151.1334,150.9839,151.0238,14640.0
2025-06-02 12:25:00,151.5,151.5,151.1,151.35,18104.0,150.974,150.974,150.5754,150.8245,18104.0
2025-06-02 12:30:00,151.39,151.57,151.3,151.56,7086.0,150.8643,151.0437,150.7747,151.0338,7086.0
2025-06-02 12:35:00,151.61,151.65,151.26,151.54,15124.0,151.0836,151.1234,150.7348,151.0138,15124.0
2025-06-02 12:40:00,151.56,151.58,151.21,151.21,6834.0,151.0338,151.0537,150.685,150.685,6834.0
2025-06-02 12:45:00,151.22,151.54,151.22,151.31,5348.0,150.6949,151.0138,150.6949,150.7846,5348.0
2025-06-02 12:50:00,151.27,152.02,151.22,152.01,31316.0,150.7448,151.4922,150.6949,151.4822,31316.0
2025-06-02 12:55:00,151.97,152.0,151.81,151.87,17286.0,151.4423,151.4722,151.2829,151.3427,17286.0
2025-06-02 13:00:00,151.85,152.29,151.83,152.01,59695.0,151.3227,151.7612,151.3028,151.4822,59695.0
2025-06-02 13:05:00,152.08,152.34,152.0,152.34,10042.0,151.552,151.811,151.4722,151.811,10042.0
2025-06-02 13:10:00,152.33,152.33,152.01,152.01,23910.0,151.8011,151.8011,151.4822,151.4822,23910.0
2025-06-02 13:15:00,151.99,152.19,151.93,152.06,27358.0,151.4623,151.6616,151.4025,151.532,27358.0
2025-06-02 13:20:00,151.94,151.97,151.76,151.91,13489.0,151.4124,151.4423,151.2331,151.3825,13489.0
2025-06-02 13:25:00,151.99,152.05,151.63,151.77,6437.0,151.4623,151.5221,151.1035,151.243,6437.0
2025-06-02 13:30:00,151.76,152.05,151.75,151.8,6914.0,151.2331,151.5221,151.2231,151.2729,6914.0
2025-06-02 13:35:00,151.87,151.95,151.65,151.94,6375.0,151.3427,151.4224,151.1234,151.4124,6375.0
2025-06-02 13:40:00,151.86,151.92,151.7,151.75,8159.0,151.3327,151.3925,151.1733,151.2231,8159.0
2025-06-02 13:45:00,151.76,151.76,151.6,151.64,5369.0,151.2331,151.2331,151.0736,151.1135,5369.0
2025-06-02 13:50:00,151.66,151.69,151.5,151.67,8536.0,151.1334,151.1633,150.974,151.1434,8536.0
2025-06-02 13:55:00,151.61,151.97,151.56,151.9,8183.0,151.0836,151.4423,151.0338,151.3726,8183.0
2025-06-02 14:00:00,151.8,152.11,151.77,151.87,30437.0,151.2729,151.5818,151.243,151.3427,30437.0
2025-06-02 14:05:00,151.89,152.05,151.52,151.78,106632.0,151.3626,151.5221,150.9939,151.253,106632.0
2025-06-02 14:10:00,151.75,152.21,151.72,152.08,21406.0,151.2231,151.6815,151.1932,151.552,21406.0
2025-06-02 14:15:00,152.14,152.83,152.14,152.57,59537.0,151.6117,152.2993,151.6117,152.0402,59537.0
2025-06-02 14:20:00,152.55,153.2,152.49,152.92,75194.0,152.0203,152.6681,151.9605,152.389,75194.0
2025-06-02 14:25:00,152.87,153.11,152.84,153.0,21693.0,152.3392,152.5784,152.3093,152.4688,21693.0
2025-06-02 14:30:00,153.05,153.24,152.93,152.94,24840.0,152.5186,152.7079,152.399,152.409,24840.0
2025-06-02 14:35:00,152.93,153.07,152.81,153.0,36538.0,152.399,152.5385,152.2794,152.4688,36538.0
2025-06-02 14:40:00,152.92,153.17,152.8,153.09,33098.0,152.389,152.6382,152.2695,152.5584,33098.0
2025-06-02 14:45:00,153.1,153.14,152.99,153.07,10926.0,152.5684,152.6083,152.4588,152.5385,10926.0
2025-06-02 14:50:00,152.97,153.2,152.9,153.1,16189.0,152.4389,152.6681,152.3691,152.5684,16189.0
2025-06-02 14:55:00,153.12,153.39,153.07,153.24,14162.0,152.5883,152.8574,152.5385,152.7079,14162.0
2025-06-02 15:00:00,153.33,153.54,153.32,153.53,49006.0,152.7976,153.0069,152.7876,152.9969,49006.0
2025-06-02 15:05:00,153.49,153.55,153.22,153.37,42700.0,152.9571,153.0168,152.688,152.8375,42700.0
2025-06-02 15:10:00,153.38,153.5,153.26,153.33,13894.0,152.8474,152.967,152.7279,152.7976,13894.0
2025-06-02 15:15:00,153.31,153.41,153.28,153.34,7232.0,152.7777,152.8773,152.7478,152.8076,7232.0
2025-06-02 15:20:00,153.32,153.97,153.26,153.84,75451.0,152.7876,153.4354,152.7279,153.3058,75451.0
2025-06-02 15:25:00,153.81,153.82,153.65,153.65,29423.0,153.2759,153.2859,153.1165,153.1165,29423.0
2025-06-02 15:30:00,153.72,153.72,153.37,153.37,54726.0,153.1863,153.1863,152.8375,152.8375,54726.0
2025-06-02 15:35:00,153.39,153.57,153.29,153.38,37900.0,152.8574,153.0368,152.7577,152.8474,37900.0
2025-06-02 15:40:00,153.38,153.54,153.23,153.4,50239.0,152.8474,153.0069,152.698,152.8674,50239.0
2025-06-02 15:45:00,153.36,153.5,153.29,153.38,31393.0,152.8275,152.967,152.7577,152.8474,31393.0
2025-06-02 15:50:00,153.42,153.66,153.14,153.33,71685.0,152.8873,153.1265,152.6083,152.7976,71685.0
2025-06-02 15:55:00,153.36,154.02,153.28,153.88,107276.0,152.8275,153.4852,152.7478,153.3457,107276.0
2025-06-03 09:30:00,153.65,154.33,153.46,153.74,89583.0,153.1165,153.7941,152.9272,153.2062,89583.0
2025-06-03 09:35:00,153.8,153.93,153.41,153.59,83899.0,153.266,153.3955,152.8773,153.0567,83899.0
2025-06-03 09:40:00,153.53,154.34,153.53,154.14,47647.0,152.9969,153.8041,152.9969,153.6048,47647.0
2025-06-03 09:45:00,154.13,154.29,153.95,154.12,26798.0,153.5948,153.7543,153.4155,153.5849,26798.0
2025-06-03 09:50:00,154.15,154.23,153.82,154.0,21686.0,153.6148,153.6945,153.2859,153.4653,21686.0
2025-06-03 09:55:00,153.98,154.12,153.69,153.69,100565.0,153.4454,153.5849,153.1564,153.1564,100565.0
2025-06-03 10:00:00,153.81,154.37,153.68,154.07,39618.0,153.2759,153.834,153.1464,153.535,39618.0
2025-06-03 10:05:00,154.12,154.31,153.25,153.87,44675.0,153.5849,153.7742,152.7179,153.3357,44675.0
2025-06-03 10:10:00,153.88,154.2,153.72,154.12,24491.0,153.3457,153.6646,153.1863,153.5849,24491.0
2025-06-03 10:15:00,154.08,154.56,154.08,154.43,31708.0,153.545,154.0233,153.545,153.8938,31708.0
2025-06-03 10:20:00,154.49,154.53,154.3,154.45,12068.0,153.9536,153.9934,153.7642,153.9137,12068.0
2025-06-03 10:25:00,154.39,154.85,154.28,154.85,47001.0,153.8539,154.3123,153.7443,154.3123,47001.0
2025-06-03 10:30:00,154.77,154.77,154.38,154.41,38698.0,154.2326,154.2326,153.844,153.8739,38698.0
2025-06-03 10:35:00,154.42,154.67,154.28,154.61,27732.0,153.8838,154.133,153.7443,154.0732,27732.0
2025-06-03 10:40:00,154.64,154.7,154.5,154.69,21177.0,154.1031,154.1629,153.9635,154.1529,21177.0
2025-06-03 10:45:00,154.71,154.95,154.7,154.91,21618.0,154.1728,154.412,154.1629,154.3721,21618.0
2025-06-03 10:50:00,154.83,155.12,154.8,155.03,21320.0,154.2924,154.5814,154.2625,154.4917,21320.0
2025-06-03 10:55:00,155.08,155.26,154.93,155.22,25414.0,154.5415,154.7209,154.3921,154.681,25414.0
2025-06-03 11:00:00,155.24,155.56,155.24,155.35,94941.0,154.701,155.0199,154.701,154.8106,94941.0
2025-06-03 11:05:00,155.39,155.59,155.25,155.35,51228.0,154.8505,155.0498,154.7109,154.8106,51228.0
2025-06-03 11:10:00,155.39,155.5,155.31,155.43,13070.0,154.8505,154.9601,154.7707,154.8903,13070.0
2025-06-03 11:15:00,155.46,155.51,155.31,155.47,20341.0,154.9202,154.97,154.7707,154.9302,20341.0
2025-06-03 11:20:00,155.48,155.83,155.47,155.74,125388.0,154.9401,155.2889,154.9302,155.1992,125388.0
2025-06-03 11:25:00,155.72,155.81,155.6,155.62,22122.0,155.1793,155.269,155.0597,155.0797,22122.0
2025-06-03 11:30:00,155.71,155.83,155.59,155.75,12441.0,155.1693,155.2889,155.0498,155.2092,12441.0
2025-06-03 11:35:00,155.73,155.96,155.71,155.96,19150.0,155.1893,155.4185,155.1693,155.4185,19150.0
2025-06-03 11:40:00,155.85,156.05,155.85,155.96,14488.0,155.3089,155.5082,155.3089,155.4185,14488.0
2025-06-03 11:45:00,155.91,156.15,155.85,155.89,23923.0,155.3687,155.6078,155.3089,155.3487,23923.0
2025-06-03 11:50:00,155.9,155.94,155.74,155.94,29624.0,155.3587,155.3985,155.1992,155.3985,29624.0
2025-06-03 11:55:00,155.94,156.24,155.88,156.21,23988.0,155.3985,155.6975,155.3388,155.6676,23988.0
2025-06-03 12:00:00,156.2,156.24,156.04,156.12,19040.0,155.6576,155.6975,155.4982,155.5779,19040.0
2025-06-03 12:05:00,156.12,156.23,155.86,155.96,17044.0,155.5779,155.6875,155.3188,155.4185,17044.0
2025-06-03 12:10:00,155.97,156.25,155.97,156.25,50794.0,155.4284,155.7075,155.4284,155.7075,50794.0
2025-06-03 12:15:00,156.23,156.67,156.23,156.63,36310.0,155.6875,156.126,155.6875,156.0862,36310.0
2025-06-03 12:20:00,156.6,156.6,156.3,156.48,22084.0,156.0563,156.0563,155.7573,155.9367,22084.0
2025-06-03 12:25:00,156.51,156.54,156.41,156.54,16541.0,155.9666,155.9965,155.8669,155.9965,16541.0
2025-06-03 12:30:00,156.54,156.83,156.52,156.78,30446.0,155.9965,156.2855,155.9765,156.2356,30446.0
2025-06-03 12:35:00,156.76,157.0,156.76,156.85,34626.0,156.2157,156.4549,156.2157,156.3054,34626.0
2025-06-03 12:40:00,156.78,156.87,156.69,156.8,18725.0,156.2356,156.3253,156.1459,156.2556,18725.0
2025-06-03 12:45:00,156.84,156.84,156.68,156.74,30179.0,156.2954,156.2954,156.136,156.1958,30179.0
2025-06-03 12:50:00,156.82,156.94,156.79,156.8,14364.0,156.2755,156.3951,156.2456,156.2556,14364.0
2025-06-03 12:55:00,156.87,156.95,156.83,156.87,5919.0,156.3253,156.405,156.2855,156.3253,5919.0
2025-06-03 13:00:00,156.88,156.91,156.68,156.86,15446.0,156.3353,156.3652,156.136,156.3154,15446.0
2025-06-03 13:05:00,156.81,157.07,156.81,156.93,55631.0,156.2655,156.5246,156.2655,156.3851,55631.0
2025-06-03 13:10:00,157.0,157.12,156.95,157.09,17464.0,156.4549,156.5745,156.405,156.5446,17464.0
2025-06-03 13:15:00,157.1,157.28,157.07,157.14,25761.0,156.5545,156.7339,156.5246,156.5944,25761.0
2025-06-03 13:20:00,157.13,157.33,157.12,157.22,24096.0,156.5844,156.7837,156.5745,156.6741,24096.0
2025-06-03 13:25:00,157.2,157.25,157.02,157.08,15052.0,156.6542,156.704,156.4748,156.5346,15052.0
2025-06-03 13:30:00,157.06,157.15,156.91,157.03,17763.0,156.5147,156.6043,156.3652,156.4848,17763.0
2025-06-03 13:35:00,157.03,157.19,157.01,157.11,5410.0,156.4848,156.6442,156.4648,156.5645,5410.0
2025-06-03 13:40:00,157.17,157.19,156.88,156.99,43237.0,156.6243,156.6442,156.3353,156.4449,43237.0
2025-06-03 13:45:00,157.03,157.08,156.82,156.82,10481.0,156.4848,156.5346,156.2755,156.2755,10481.0
2025-06-03 13:50:00,156.8,156.91,156.62,156.82,33947.0,156.2556,156.3652,156.0762,156.2755,33947.0
2025-06-03 13:55:00,156.89,156.9,156.53,156.58,15376.0,156.3452,156.3552,155.9865,156.0363,15376.0
2025-06-03 14:00:00,156.58,156.59,155.7,156.35,84990.0,156.0363,156.0463,155.1594,155.8071,84990.0
2025-06-03 14:05:00,156.37,156.38,155.96,156.13,22478.0,155.8271,155.837,155.4185,155.5879,22478.0
2025-06-03 14:10:00,156.12,156.12,155.56,155.84,33925.0,155.5779,155.5779,155.0199,155.2989,33925.0
2025-06-03 14:15:00,155.86,156.14,155.66,156.14,13506.0,155.3188,155.5979,155.1195,155.5979,13506.0
2025-06-03 14:20:00,156.21,156.3,156.08,156.22,12351.0,155.6676,155.7573,155.5381,155.6776,12351.0
2025-06-03 14:25:00,156.18,156.6,156.16,156.6,8958.0,155.6377,156.0563,155.6178,156.0563,8958.0
2025-06-03 14:30:00,156.62,156.76,156.61,156.64,38918.0,156.0762,156.2157,156.0662,156.0961,38918.0
2025-06-03 14:35:00,156.59,156.68,156.41,156.59,11678.0,156.0463,156.136,155.8669,156.0463,11678.0
2025-06-03 14:40:00,156.63,156.74,156.56,156.74,7980.0,156.0862,156.1958,156.0164,156.1958,7980.0
2025-06-03 14:45:00,156.79,156.82,156.7,156.75,10594.0,156.2456,156.2755,156.1559,156.2057,10594.0
2025-06-03 14:50:00,156.8,156.8,156.47,156.62,7479.0,156.2556,156.2556,155.9267,156.0762,7479.0
2025-06-03 14:55:00,156.66,156.75,156.58,156.72,16051.0,156.116,156.2057,156.0363,156.1758,16051.0
2025-06-03 15:00:00,156.74,156.85,156.62,156.62,20594.0,156.1958,156.3054,156.0762,156.0762,20594.0
2025-06-03 15:05:00,156.68,156.68,156.53,156.58,11347.0,156.136,156.136,155.9865,156.0363,11347.0
2025-06-03 15:10:00,156.66,156.68,156.31,156.55,24115.0,156.116,156.136,155.7673,156.0064,24115.0
2025-06-03 15:15:00,156.51,156.66,156.47,156.63,9860.0,155.9666,156.116,155.9267,156.0862,9860.0
2025-06-03 15:20:00,156.61,156.65,156.45,156.55,66852.0,156.0662,156.1061,155.9068,156.0064,66852.0
2025-06-03 15:25:00,156.53,156.66,156.35,156.66,18027.0,155.9865,156.116,155.8071,156.116,18027.0
2025-06-03 15:30:00,156.66,156.77,156.53,156.67,9184.0,156.116,156.2257,155.9865,156.126,9184.0
2025-06-03 15:35:00,156.74,156.82,156.71,156.71,12992.0,156.1958,156.2755,156.1659,156.1659,12992.0
2025-06-03 15:40:00,156.7,156.76,156.33,156.43,45441.0,156.1559,156.2157,155.7872,155.8868,45441.0
2025-06-03 15:45:00,156.4,156.51,156.0,156.11,119198.0,155.857,155.9666,155.4583,155.568,119198.0
2025-06-03 15:50:00,156.09,156.62,155.98,156.44,38642.0,155.548,156.0762,155.4384,155.8968,38642.0
2025-06-03 15:55:00,156.41,156.87,156.3,156.51,84437.0,155.8669,156.3253,155.7573,155.9666,84437.0
2025-06-04 09:30:00,157.21,157.7,157.08,157.65,176247.0,156.6641,157.1524,156.5346,157.1026,176247.0
2025-06-04 09:35:00,157.69,157.95,157.57,157.85,51867.0,157.1425,157.4016,157.0229,157.3019,51867.0
2025-06-04 09:40:00,157.85,157.97,157.49,157.55,47311.0,157.3019,157.4215,156.9432,157.003,47311.0
2025-06-04 09:45:00,157.57,157.91,157.5,157.85,31837.0,157.0229,157.3617,156.9531,157.3019,31837.0
2025-06-04 09:50:00,157.78,157.86,157.4,157.54,29795.0,157.2322,157.3119,156.8535,156.993,29795.0
2025-06-04 09:55:00,157.54,157.73,157.39,157.63,25163.0,156.993,157.1823,156.8435,157.0827,25163.0
2025-06-04 10:00:00,157.62,157.72,156.76,156.95,72246.0,157.0727,157.1724,156.2157,156.405,72246.0
2025-06-04 10:05:00,156.99,157.04,156.05,156.69,40521.0,156.4449,156.4947,155.5082,156.1459,40521.0
2025-06-04 10:10:00,156.79,157.17,156.7,157.04,23603.0,156.2456,156.6243,156.1559,156.4947,23603.0
2025-06-04 10:15:00,157.05,157.47,156.96,157.33,34823.0,156.5047,156.9232,156.415,156.7837,34823.0
2025-06-04 10:20:00,157.29,157.4,157.07,157.31,11118.0,156.7439,156.8535,156.5246,156.7638,11118.0
2025-06-04 10:25:00,157.36,157.79,157.33,157.7,33531.0,156.8136,157.2421,156.7837,157.1524,33531.0
2025-06-04 10:30:00,157.68,157.84,157.58,157.64,28831.0,157.1325,157.292,157.0329,157.0926,28831.0
2025-06-04 10:35:00,157.66,157.8,157.31,157.41,17970.0,157.1126,157.2521,156.7638,156.8634,17970.0
2025-06-04 10:40:00,157.45,157.54,157.08,157.25,33509.0,156.9033,156.993,156.5346,156.704,33509.0
2025-06-04 10:45:00,157.23,157.56,156.97,157.4,25794.0,156.6841,157.0129,156.425,156.8535,25794.0
2025-06-04 10:50:00,157.38,157.39,156.97,157.27,12183.0,156.8335,156.8435,156.425,156.7239,12183.0
2025-06-04 10:55:00,157.29,157.64,157.25,157.64,11158.0,156.7439,157.0926,156.704,157.0926,11158.0
2025-06-04 11:00:00,157.65,157.76,157.52,157.65,21573.0,157.1026,157.2122,156.9731,157.1026,21573.0
2025-06-04 11:05:00,157.58,157.9,157.58,157.81,23947.0,157.0329,157.3517,157.0329,157.2621,23947.0
2025-06-04 11:10:00,157.76,157.91,157.64,157.64,13964.0,157.2122,157.3617,157.0926,157.0926,13964.0
2025-06-04 11:15:00,157.73,157.78,157.44,157.61,14088.0,157.1823,157.2322,156.8933,157.0627,14088.0
2025-06-04 11:20:00,157.58,157.64,157.35,157.5,14135.0,157.0329,157.0926,156.8037,156.9531,14135.0
2025-06-04 11:25:00,157.52,157.54,157.21,157.22,17045.0,156.9731,156.993,156.6641,156.6741,17045.0
2025-06-04 11:30:00,157.24,157.37,157.05,157.21,24387.0,156.694,156.8236,156.5047,156.6641,24387.0
2025-06-04 11:35:00,157.23,157.4,157.07,157.31,10489.0,156.6841,156.8535,156.5246,156.7638,10489.0
2025-06-04 11:40:00,157.32,157.52,156.78,156.78,39770.0,156.7738,156.9731,156.2356,156.2356,39770.0
2025-06-04 11:45:00,156.89,157.36,156.86,157.07,15148.0,156.3452,156.8136,156.3154,156.5246,15148.0
2025-06-04 11:50:00,157.27,157.45,157.25,157.25,6370.0,156.7239,156.9033,156.704,156.704,6370.0
2025-06-04 11:55:00,157.28,157.3,157.0,157.12,5567.0,156.7339,156.7538,156.4549,156.5745,5567.0
2025-06-04 12:00:00,157.09,157.09,156.86,156.87,7461.0,156.5446,156.5446,156.3154,156.3253,7461.0
2025-06-04 12:05:00,156.9,156.97,156.73,156.89,13035.0,156.3552,156.425,156.1858,156.3452,13035.0
2025-06-04 12:10:00,156.8,156.86,156.27,156.31,21898.0,156.2556,156.3154,155.7274,155.7673,21898.0
2025-06-04 12:15:00,156.33,156.78,156.33,156.78,21485.0,155.7872,156.2356,155.7872,156.2356,21485.0
2025-06-04 12:20:00,156.73,156.73,156.43,156.55,8331.0,156.1858,156.1858,155.8868,156.0064,8331.0
2025-06-04 12:25:00,156.73,156.73,156.4,156.4,9750.0,156.1858,156.1858,155.857,155.857,9750.0
2025-06-04 12:30:00,156.4,156.73,156.35,156.51,13072.0,155.857,156.1858,155.8071,155.9666,13072.0
2025-06-04 12:35:00,156.5,156.62,156.47,156.57,3765.0,155.9566,156.0762,155.9267,156.0264,3765.0
2025-06-04 12:40:00,156.55,156.81,156.55,156.78,7243.0,156.0064,156.2655,156.0064,156.2356,7243.0
2025-06-04 12:45:00,156.83,157.08,156.79,157.03,9255.0,156.2855,156.5346,156.2456,156.4848,9255.0
2025-06-04 12:50:00,157.04,157.06,156.88,157.02,6468.0,156.4947,156.5147,156.3353,156.4748,6468.0
2025-06-04 12:55:00,157.08,157.08,156.94,157.01,2600.0,156.5346,156.5346,156.3951,156.4648,2600.0
2025-06-04 13:00:00,157.06,157.37,157.05,157.27,11872.0,156.5147,156.8236,156.5047,156.7239,11872.0
2025-06-04 13:05:00,157.33,157.39,157.28,157.34,9740.0,156.7837,156.8435,156.7339,156.7937,9740.0
2025-06-04 13:10:00,157.44,157.51,157.38,157.43,13630.0,156.8933,156.9631,156.8335,156.8834,13630.0
2025-06-04 13:15:00,157.49,157.51,157.37,157.42,3552.0,156.9432,156.9631,156.8236,156.8734,3552.0
2025-06-04 13:20:00,157.43,157.5,157.39,157.39,7417.0,156.8834,156.9531,156.8435,156.8435,7417.0
2025-06-04 13:25:00,157.41,157.55,157.41,157.45,6607.0,156.8634,157.003,156.8634,156.9033,6607.0
2025-06-04 13:30:00,157.51,157.51,157.36,157.43,7789.0,156.9631,156.9631,156.8136,156.8834,7789.0
2025-06-04 13:35:00,157.51,157.63,157.46,157.46,30250.0,156.9631,157.0827,156.9133,156.9133,30250.0
2025-06-04 13:40:00,157.36,157.54,157.27,157.5,7742.0,156.8136,156.993,156.7239,156.9531,7742.0
2025-06-04 13:45:00,157.54,157.68,157.47,157.66,6544.0,156.993,157.1325,156.9232,157.1126,6544.0
2025-06-04 13:50:00,157.62,157.66,157.58,157.66,4718.0,157.0727,157.1126,157.0329,157.1126,4718.0
2025-06-04 13:55:00,157.66,157.76,157.64,157.66,7131.0,157.1126,157.2122,157.0926,157.1126,7131.0
2025-06-04 14:00:00,157.75,157.86,157.75,157.82,10512.0,157.2023,157.3119,157.2023,157.272,10512.0
2025-06-04 14:05:00,157.74,157.97,157.6,157.6,22144.0,157.1923,157.4215,157.0528,157.0528,22144.0
2025-06-04 14:10:00,157.66,157.73,157.54,157.66,7834.0,157.1126,157.1823,156.993,157.1126,7834.0
2025-06-04 14:15:00,157.62,157.69,157.58,157.66,3197.0,157.0727,157.1425,157.0329,157.1126,3197.0
2025-06-04 14:20:00,157.66,157.84,157.66,157.66,16639.0,157.1126,157.292,157.1126,157.1126,16639.0
2025-06-04 14:25:00,157.65,157.67,157.47,157.58,77999.0,157.1026,157.1225,156.9232,157.0329,77999.0
2025-06-04 14:30:00,157.68,157.76,157.41,157.51,33066.0,157.1325,157.2122,156.8634,156.9631,33066.0
2025-06-04 14:35:00,157.54,157.6,157.38,157.52,5852.0,156.993,157.0528,156.8335,156.9731,5852.0
2025-06-04 14:40:00,157.52,157.63,157.46,157.56,10815.0,156.9731,157.0827,156.9133,157.0129,10815.0
2025-06-04 14:45:00,157.56,157.58,157.34,157.38,19549.0,157.0129,157.0329,156.7937,156.8335,19549.0
2025-06-04 14:50:00,157.36,157.4,157.11,157.32,19119.0,156.8136,156.8535,156.5645,156.7738,19119.0
2025-06-04 14:55:00,157.34,157.34,157.15,157.24,5733.0,156.7937,156.7937,156.6043,156.694,5733.0
2025-06-04 15:00:00,157.22,157.4,157.16,157.36,4370.0,156.6741,156.8535,156.6143,156.8136,4370.0
2025-06-04 15:05:00,157.32,157.34,157.08,157.1,5674.0,156.7738,156.7937,156.5346,156.5545,5674.0
2025-06-04 15:10:00,157.07,157.34,157.07,157.31,3621.0,156.5246,156.7937,156.5246,156.7638,3621.0
2025-06-04 15:15:00,157.15,157.16,157.0,157.16,13042.0,156.6043,156.6143,156.4549,156.6143,13042.0
2025-06-04 15:20:00,157.14,157.3,157.07,157.18,10972.0,156.5944,156.7538,156.5246,156.6342,10972.0
2025-06-04 15:25:00,157.24,157.24,157.16,157.24,5368.0,156.694,156.694,156.6143,156.694,5368.0
2025-06-04 15:30:00,157.22,157.42,157.15,157.16,29305.0,156.6741,156.8734,156.6043,156.6143,29305.0
2025-06-04 15:35:00,157.12,157.22,157.08,157.09,5581.0,156.5745,156.6741,156.5346,156.5446,5581.0
2025-06-04 15:40:00,157.04,157.1,156.83,157.03,28688.0,156.4947,156.5545,156.2855,156.4848,28688.0
2025-06-04 15:45:00,157.06,157.15,156.8,156.8,9528.0,156.5147,156.6043,156.2556,156.2556,9528.0
2025-06-04 15:50:00,156.8,156.85,156.49,156.67,35090.0,156.2556,156.3054,155.9466,156.126,35090.0
2025-06-04 15:55:00,156.6,156.84,156.32,156.32,498374.0,156.0563,156.2954,155.7772,155.7772,498374.0
2025-06-05 09:30:00,157.74,157.86,156.43,156.79,69220.0,157.1923,157.3119,155.8868,156.2456,69220.0
2025-06-05 09:35:00,156.88,156.88,155.83,156.04,53028.0,156.3353,156.3353,155.2889,155.4982,53028.0
2025-06-05 09:40:00,155.99,156.56,155.82,156.24,42867.0,155.4484,156.0164,155.279,155.6975,42867.0
2025-06-05 09:45:00,156.29,156.3,155.15,155.72,91727.0,155.7473,155.7573,154.6113,155.1793,91727.0
2025-06-05 09:50:00,155.77,156.01,155.23,155.54,32798.0,155.2291,155.4683,154.691,154.9999,32798.0
2025-06-05 09:55:00,155.67,155.67,154.75,155.01,49977.0,155.1295,155.1295,154.2127,154.4718,49977.0
2025-06-05 10:00:00,155.01,155.48,155.01,155.22,34702.0,154.4718,154.9401,154.4718,154.681,34702.0
2025-06-05 10:05:00,155.3,155.8,155.0,155.0,60220.0,154.7608,155.259,154.4618,154.4618,60220.0
2025-06-05 10:10:00,155.0,155.55,155.0,155.32,13248.0,154.4618,155.0099,154.4618,154.7807,13248.0
2025-06-05 10:15:00,155.47,155.6,155.12,155.32,12244.0,154.9302,155.0597,154.5814,154.7807,12244.0
2025-06-05 10:20:00,155.36,156.19,155.35,156.13,35239.0,154.8206,155.6477,154.8106,155.5879,35239.0
2025-06-05 10:25:00,156.12,156.53,156.12,156.49,33894.0,155.5779,155.9865,155.5779,155.9466,33894.0
2025-06-05 10:30:00,156.48,156.48,155.6,155.65,32017.0,155.9367,155.9367,155.0597,155.1096,32017.0
2025-06-05 10:35:00,155.59,156.6,154.8,156.31,103550.0,155.0498,156.0563,154.2625,155.7673,103550.0
2025-06-05 10:40:00,156.3,157.54,155.72,156.86,101034.0,155.7573,156.993,155.1793,156.3154,101034.0
2025-06-05 10:45:00,156.71,157.6,156.49,156.49,91472.0,156.1659,157.0528,155.9466,155.9466,91472.0
2025-06-05 10:50:00,156.65,156.93,156.35,156.93,24774.0,156.1061,156.3851,155.8071,156.3851,24774.0
2025-06-05 10:55:00,156.9,157.51,156.83,157.4,44564.0,156.3552,156.9631,156.2855,156.8535,44564.0
2025-06-05 11:00:00,157.41,157.65,157.41,157.59,26514.0,156.8634,157.1026,156.8634,157.0428,26514.0
2025-06-05 11:05:00,157.64,157.64,157.28,157.53,21468.0,157.0926,157.0926,156.7339,156.983,21468.0
2025-06-05 11:10:00,157.59,157.68,157.47,157.62,11542.0,157.0428,157.1325,156.9232,157.0727,11542.0
2025-06-05 11:15:00,157.59,158.4,157.55,158.27,55976.0,157.0428,157.85,157.003,157.7205,55976.0
2025-06-05 11:20:00,158.25,158.41,158.23,158.37,26448.0,157.7005,157.86,157.6806,157.8201,26448.0
2025-06-05 11:25:00,158.35,158.52,158.16,158.47,43614.0,157.8002,157.9696,157.6108,157.9198,43614.0
2025-06-05 11:30:00,158.5,158.56,158.39,158.39,29686.0,157.9497,158.0095,157.84,157.84,29686.0
2025-06-05 11:35:00,158.39,158.5,158.21,158.31,14426.0,157.84,157.9497,157.6607,157.7603,14426.0
2025-06-05 11:40:00,158.45,158.57,158.25,158.45,12352.0,157.8998,158.0194,157.7005,157.8998,12352.0
2025-06-05 11:45:00,158.31,158.33,158.08,158.27,14280.0,157.7603,157.7802,157.5311,157.7205,14280.0
2025-06-05 11:50:00,158.22,158.42,158.18,158.3,24060.0,157.6706,157.8699,157.6308,157.7504,24060.0
2025-06-05 11:55:00,158.31,158.72,158.28,158.55,33105.0,157.7603,158.1689,157.7304,157.9995,33105.0
2025-06-05 12:00:00,158.5,158.72,158.5,158.68,14335.0,157.9497,158.1689,157.9497,158.129,14335.0
2025-06-05 12:05:00,158.67,158.7,158.18,158.31,14339.0,158.1191,158.149,157.6308,157.7603,14339.0
2025-06-05 12:10:00,158.31,158.36,157.95,157.99,42676.0,157.7603,157.8101,157.4016,157.4414,42676.0
2025-06-05 12:15:00,157.91,158.07,157.18,157.72,134932.0,157.3617,157.5212,156.6342,157.1724,134932.0
2025-06-05 12:20:00,157.71,157.95,157.54,157.64,53516.0,157.1624,157.4016,156.993,157.0926,53516.0
2025-06-05 12:25:00,157.63,157.92,157.59,157.87,19080.0,157.0827,157.3717,157.0428,157.3218,19080.0
2025-06-05 12:30:00,157.86,157.93,157.64,157.66,7447.0,157.3119,157.3816,157.0926,157.1126,7447.0
2025-06-05 12:35:00,157.72,157.74,157.2,157.34,22615.0,157.1724,157.1923,156.6542,156.7937,22615.0
2025-06-05 12:40:00,157.25,157.45,157.1,157.1,13296.0,156.704,156.9033,156.5545,156.5545,13296.0
2025-06-05 12:45:00,157.01,157.01,155.51,155.78,61165.0,156.4648,156.4648,154.97,155.2391,61165.0
2025-06-05 12:50:00,155.77,156.09,155.0,155.82,39873.0,155.2291,155.548,154.4618,155.279,39873.0
2025-06-05 12:55:00,155.81,155.92,155.39,155.39,27137.0,155.269,155.3786,154.8505,154.8505,27137.0
2025-06-05 13:00:00,155.31,155.77,155.1,155.52,37049.0,154.7707,155.2291,154.5615,154.98,37049.0
2025-06-05 13:05:00,155.55,156.18,155.47,156.07,30402.0,155.0099,155.6377,154.9302,155.5281,30402.0
2025-06-05 13:10:00,156.02,156.45,156.02,156.45,23912.0,155.4783,155.9068,155.4783,155.9068,23912.0
2025-06-05 13:15:00,156.49,156.7,156.48,156.52,23282.0,155.9466,156.1559,155.9367,155.9765,23282.0
2025-06-05 13:20:00,156.47,156.86,156.46,156.75,15840.0,155.9267,156.3154,155.9167,156.2057,15840.0
2025-06-05 13:25:00,156.75,156.89,156.57,156.7,17656.0,156.2057,156.3452,156.0264,156.1559,17656.0
2025-06-05 13:30:00,156.87,157.05,156.83,156.97,14765.0,156.3253,156.5047,156.2855,156.425,14765.0
2025-06-05 13:35:00,156.9,157.11,156.9,157.03,15628.0,156.3552,156.5645,156.3552,156.4848,15628.0
2025-06-05 13:40:00,157.04,157.13,156.91,157.03,17092.0,156.4947,156.5844,156.3652,156.4848,17092.0
2025-06-05 13:45:00,157.0,157.09,156.72,156.99,22529.0,156.4549,156.5446,156.1758,156.4449,22529.0
2025-06-05 13:50:00,156.84,156.91,156.64,156.76,13254.0,156.2954,156.3652,156.0961,156.2157,13254.0
2025-06-05 13:55:00,156.55,156.65,156.17,156.26,11351.0,156.0064,156.1061,155.6277,155.7174,11351.0
2025-06-05 14:00:00,156.21,156.36,155.63,155.77,26022.0,155.6676,155.8171,155.0896,155.2291,26022.0
2025-06-05 14:05:00,155.72,155.75,155.26,155.51,23801.0,155.1793,155.2092,154.7209,154.97,23801.0
2025-06-05 14:10:00,155.56,155.64,155.2,155.43,22047.0,155.0199,155.0996,154.6611,154.8903,22047.0
2025-06-05 14:15:00,155.35,155.35,154.05,155.17,119513.0,154.8106,154.8106,153.5151,154.6312,119513.0
2025-06-05 14:20:00,155.22,155.84,155.15,155.82,25260.0,154.681,155.2989,154.6113,155.279,25260.0
2025-06-05 14:25:00,155.83,155.93,155.66,155.75,24425.0,155.2889,155.3886,155.1195,155.2092,24425.0
2025-06-05 14:30:00,155.85,156.09,155.81,156.08,14709.0,155.3089,155.548,155.269,155.5381,14709.0
2025-06-05 14:35:00,156.12,156.46,155.66,156.22,55191.0,155.5779,155.9167,155.1195,155.6776,55191.0
2025-06-05 14:40:00,156.23,156.25,155.74,156.09,31837.0,155.6875,155.7075,155.1992,155.548,31837.0
2025-06-05 14:45:00,156.03,156.31,156.0,156.0,16246.0,155.4882,155.7673,155.4583,155.4583,16246.0
2025-06-05 14:50:00,156.12,156.2,155.88,156.02,9787.0,155.5779,155.6576,155.3388,155.4783,9787.0
2025-06-05 14:55:00,156.02,156.25,155.7,155.8,11129.0,155.4783,155.7075,155.1594,155.259,11129.0
2025-06-05 15:00:00,155.84,155.89,155.41,155.54,6657.0,155.2989,155.3487,154.8704,154.9999,6657.0
2025-06-05 15:05:00,155.6,155.73,155.5,155.63,9905.0,155.0597,155.1893,154.9601,155.0896,9905.0
2025-06-05 15:10:00,155.52,155.52,154.53,154.64,23757.0,154.98,154.98,153.9934,154.1031,23757.0
2025-06-05 15:15:00,154.59,154.88,152.51,153.15,98256.0,154.0532,154.3422,151.9805,152.6182,98256.0
2025-06-05 15:20:00,153.0,153.31,152.6,152.76,48028.0,152.4688,152.7777,152.0701,152.2296,48028.0
2025-06-05 15:25:00,152.79,153.88,152.6,153.59,120487.0,152.2595,153.3457,152.0701,153.0567,120487.0
2025-06-05 15:30:00,153.55,154.23,153.55,154.03,31958.0,153.0168,153.6945,153.0168,153.4952,31958.0
2025-06-05 15:35:00,154.2,155.3,154.14,155.13,39308.0,153.6646,154.7608,153.6048,154.5914,39308.0
2025-06-05 15:40:00,155.16,155.28,154.4,154.67,26015.0,154.6213,154.7408,153.8639,154.133,26015.0
2025-06-05 15:45:00,154.69,155.15,154.59,154.98,20807.0,154.1529,154.6113,154.0532,154.4419,20807.0
2025-06-05 15:50:00,154.95,155.24,153.72,153.72,35881.0,154.412,154.701,153.1863,153.1863,35881.0
2025-06-05 15:55:00,153.67,154.13,153.41,154.03,104560.0,153.1364,153.5948,152.8773,153.4952,104560.0
2025-06-06 09:30:00,158.28,158.7,158.1,158.61,99780.0,157.7304,158.149,157.551,158.0593,99780.0
2025-06-06 09:35:00,158.63,159.15,158.49,159.11,98189.0,158.0792,158.5974,157.9397,158.5575,98189.0
2025-06-06 09:40:00,159.1,159.75,159.08,159.66,86341.0,158.5476,159.1953,158.5276,159.1056,86341.0
2025-06-06 09:45:00,159.79,159.98,159.58,159.71,70270.0,159.2352,159.4245,159.0259,159.1555,70270.0
2025-06-06 09:50:00,159.77,159.77,159.34,159.48,39637.0,159.2152,159.2152,158.7867,158.9263,39637.0
2025-06-06 09:55:00,159.54,159.59,159.07,159.59,26595.0,158.986,159.0359,158.5177,159.0359,26595.0
2025-06-06 10:00:00,159.6,159.7,159.02,159.12,30039.0,159.0458,159.1455,158.4679,158.5675,30039.0
2025-06-06 10:05:00,159.27,159.48,159.2,159.42,23440.0,158.717,158.9263,158.6472,158.8665,23440.0
2025-06-06 10:10:00,159.5,159.51,158.85,159.26,22141.0,158.9462,158.9562,158.2984,158.707,22141.0
2025-06-06 10:15:00,159.36,159.37,158.99,159.01,13114.0,158.8067,158.8166,158.438,158.4579,13114.0
2025-06-06 10:20:00,159.09,159.4,159.0,159.29,13588.0,158.5376,158.8465,158.4479,158.7369,13588.0
2025-06-06 10:25:00,159.25,159.38,158.45,158.7,38630.0,158.6971,158.8266,157.8998,158.149,38630.0
2025-06-06 10:30:00,158.68,158.78,158.31,158.68,61309.0,158.129,158.2287,157.7603,158.129,61309.0
2025-06-06 10:35:00,158.64,159.02,158.6,159.0,16043.0,158.0892,158.4679,158.0493,158.4479,16043.0
2025-06-06 10:40:00,158.96,159.28,158.94,159.07,43281.0,158.4081,158.727,158.3881,158.5177,43281.0
2025-06-06 10:45:00,159.0,159.15,158.89,159.1,10484.0,158.4479,158.5974,158.3383,158.5476,10484.0
2025-06-06 10:50:00,159.12,159.21,159.05,159.06,40676.0,158.5675,158.6572,158.4977,158.5077,40676.0
2025-06-06 10:55:00,159.04,159.09,158.69,158.81,8848.0,158.4878,158.5376,158.139,158.2586,8848.0
2025-06-06 11:00:00,158.77,159.06,158.75,159.06,11164.0,158.2187,158.5077,158.1988,158.5077,11164.0
2025-06-06 11:05:00,159.02,159.6,159.01,159.37,86638.0,158.4679,159.0458,158.4579,158.8166,86638.0
2025-06-06 11:10:00,159.34,159.35,158.96,159.17,12485.0,158.7867,158.7967,158.4081,158.6173,12485.0
2025-06-06 11:15:00,159.13,159.13,157.48,157.79,50602.0,158.5775,158.5775,156.9332,157.2421,50602.0
2025-06-06 11:20:00,157.68,158.09,157.2,158.04,33614.0,157.1325,157.5411,156.6542,157.4913,33614.0
2025-06-06 11:25:00,158.12,158.27,157.91,158.09,14755.0,157.571,157.7205,157.3617,157.5411,14755.0
2025-06-06 11:30:00,158.23,158.35,157.87,158.14,18092.0,157.6806,157.8002,157.3218,157.5909,18092.0
2025-06-06 11:35:00,158.08,158.08,157.76,157.96,22295.0,157.5311,157.5311,157.2122,157.4115,22295.0
2025-06-06 11:40:00,158.0,158.25,157.87,158.22,39149.0,157.4514,157.7005,157.3218,157.6706,39149.0
2025-06-06 11:45:00,158.12,158.51,158.11,158.5,4051.0,157.571,157.9596,157.561,157.9497,4051.0
2025-06-06 11:50:00,158.5,158.7,158.5,158.52,17006.0,157.9497,158.149,157.9497,157.9696,17006.0
2025-06-06 11:55:00,158.55,158.59,158.02,158.32,14978.0,157.9995,158.0393,157.4713,157.7703,14978.0
2025-06-06 12:00:00,158.36,158.48,158.28,158.42,15967.0,157.8101,157.9297,157.7304,157.8699,15967.0
2025-06-06 12:05:00,158.42,158.55,158.4,158.5,34236.0,157.8699,157.9995,157.85,157.9497,34236.0
2025-06-06 12:10:00,158.59,158.84,158.59,158.65,31882.0,158.0393,158.2885,158.0393,158.0991,31882.0
2025-06-06 12:15:00,158.57,158.6,158.35,158.41,11186.0,158.0194,158.0493,157.8002,157.86,11186.0
2025-06-06 12:20:00,158.48,158.5,158.11,158.23,27312.0,157.9297,157.9497,157.561,157.6806,27312.0
2025-06-06 12:25:00,158.28,158.39,158.06,158.24,4883.0,157.7304,157.84,157.5112,157.6906,4883.0
2025-06-06 12:30:00,158.21,158.42,158.19,158.26,8007.0,157.6607,157.8699,157.6407,157.7105,8007.0
2025-06-06 12:35:00,158.27,158.27,158.0,158.13,10402.0,157.7205,157.7205,157.4514,157.5809,10402.0
2025-06-06 12:40:00,157.93,158.14,157.45,157.6,10705.0,157.3816,157.5909,156.9033,157.0528,10705.0
2025-06-06 12:45:00,157.6,157.91,157.53,157.91,7622.0,157.0528,157.3617,156.983,157.3617,7622.0
2025-06-06 12:50:00,157.87,157.87,157.3,157.33,11638.0,157.3218,157.3218,156.7538,156.7837,11638.0
2025-06-06 12:55:00,157.39,157.51,156.89,157.51,43699.0,156.8435,156.9631,156.3452,156.9631,43699.0
2025-06-06 13:00:00,157.49,157.64,157.37,157.55,15154.0,156.9432,157.0926,156.8236,157.003,15154.0
2025-06-06 13:05:00,157.37,157.49,157.09,157.32,7891.0,156.8236,156.9432,156.5446,156.7738,7891.0
2025-06-06 13:10:00,157.34,157.52,157.15,157.52,7099.0,156.7937,156.9731,156.6043,156.9731,7099.0
2025-06-06 13:15:00,157.51,157.94,157.4,157.94,9953.0,156.9631,157.3916,156.8535,157.3916,9953.0
2025-06-06 13:20:00,157.95,158.27,157.94,158.15,36849.0,157.4016,157.7205,157.3916,157.6009,36849.0
2025-06-06 13:25:00,158.08,158.08,157.84,158.02,68520.0,157.5311,157.5311,157.292,157.4713,68520.0
2025-06-06 13:30:00,157.95,158.21,157.95,158.15,22914.0,157.4016,157.6607,157.4016,157.6009,22914.0
2025-06-06 13:35:00,158.11,158.29,158.1,158.27,6149.0,157.561,157.7404,157.551,157.7205,6149.0
2025-06-06 13:40:00,158.28,158.4,158.19,158.35,14131.0,157.7304,157.85,157.6407,157.8002,14131.0
2025-06-06 13:45:00,158.47,158.48,158.41,158.45,7657.0,157.9198,157.9297,157.86,157.8998,7657.0
2025-06-06 13:50:00,158.5,158.55,158.33,158.4,21179.0,157.9497,157.9995,157.7802,157.85,21179.0
2025-06-06 13:55:00,158.47,158.6,158.47,158.52,8088.0,157.9198,158.0493,157.9198,157.9696,8088.0
2025-06-06 14:00:00,158.6,159.21,158.6,159.09,35615.0,158.0493,158.6572,158.0493,158.5376,35615.0
2025-06-06 14:05:00,159.11,159.22,159.0,159.2,20886.0,158.5575,158.6672,158.4479,158.6472,20886.0
2025-06-06 14:10:00,159.16,159.2,159.08,159.15,11270.0,158.6074,158.6472,158.5276,158.5974,11270.0
2025-06-06 14:15:00,159.15,159.37,159.14,159.37,5403.0,158.5974,158.8166,158.5874,158.8166,5403.0
2025-06-06 14:20:00,159.33,159.44,159.1,159.26,19980.0,158.7768,158.8864,158.5476,158.707,19980.0
2025-06-06 14:25:00,159.22,159.22,158.97,159.03,20881.0,158.6672,158.6672,158.418,158.4778,20881.0
2025-06-06 14:30:00,159.13,159.66,159.07,159.5,56497.0,158.5775,159.1056,158.5177,158.9462,56497.0
2025-06-06 14:35:00,159.57,159.57,159.22,159.24,18261.0,159.0159,159.0159,158.6672,158.6871,18261.0
2025-06-06 14:40:00,159.3,159.35,159.05,159.2,20503.0,158.7469,158.7967,158.4977,158.6472,20503.0
2025-06-06 14:45:00,159.17,159.18,158.99,159.09,10823.0,158.6173,158.6273,158.438,158.5376,10823.0
2025-06-06 14:50:00,159.08,159.27,158.93,159.26,13576.0,158.5276,158.717,158.3782,158.707,13576.0
2025-06-06 14:55:00,159.28,159.38,159.12,159.15,17023.0,158.727,158.8266,158.5675,158.5974,17023.0
2025-06-06 15:00:00,159.07,159.3,159.07,159.23,10092.0,158.5177,158.7469,158.5177,158.6771,10092.0
2025-06-06 15:05:00,159.19,159.33,159.04,159.04,30467.0,158.6373,158.7768,158.4878,158.4878,30467.0
2025-06-06 15:10:00,159.06,159.22,158.95,159.09,9605.0,158.5077,158.6672,158.3981,158.5376,9605.0
2025-06-06 15:15:00,159.02,159.05,158.88,158.97,24970.0,158.4679,158.4977,158.3283,158.418,24970.0
2025-06-06 15:20:00,158.92,158.92,158.71,158.86,14236.0,158.3682,158.3682,158.1589,158.3084,14236.0
2025-06-06 15:25:00,158.91,159.1,158.81,158.87,11072.0,158.3582,158.5476,158.2586,158.3184,11072.0
2025-06-06 15:30:00,158.81,159.0,158.69,158.75,14326.0,158.2586,158.4479,158.139,158.1988,14326.0
2025-06-06 15:35:00,158.84,159.0,158.66,158.69,9547.0,158.2885,158.4479,158.1091,158.139,9547.0
2025-06-06 15:40:00,158.68,158.8,158.58,158.78,71629.0,158.129,158.2486,158.0294,158.2287,71629.0
2025-06-06 15:45:00,158.78,159.0,158.56,158.65,22732.0,158.2287,158.4479,158.0095,158.0991,22732.0
2025-06-06 15:50:00,158.7,159.18,158.64,159.06,70340.0,158.149,158.6273,158.0892,158.5077,70340.0
2025-06-06 15:55:00,159.03,159.03,158.46,158.57,91521.0,158.4778,158.4778,157.9098,158.0194,91521.0
2025-06-09 09:30:00,159.08,159.31,158.23,158.29,59125.0,158.5276,158.7568,157.6806,157.7404,59125.0
2025-06-09 09:35:00,158.25,158.56,158.14,158.35,59902.0,157.7005,158.0095,157.5909,157.8002,59902.0
2025-06-09 09:40:00,158.4,158.79,158.37,158.67,98509.0,157.85,158.2387,157.8201,158.1191,98509.0
2025-06-09 09:45:00,158.69,158.87,158.55,158.77,24766.0,158.139,158.3184,157.9995,158.2187,24766.0
2025-06-09 09:50:00,158.81,158.84,158.66,158.77,15295.0,158.2586,158.2885,158.1091,158.2187,15295.0
2025-06-09 09:55:00,158.89,158.89,158.5,158.5,15133.0,158.3383,158.3383,157.9497,157.9497,15133.0
2025-06-09 10:00:00,158.62,158.84,158.38,158.48,28621.0,158.0692,158.2885,157.8301,157.9297,28621.0
2025-06-09 10:05:00,158.65,158.71,158.55,158.7,13015.0,158.0991,158.1589,157.9995,158.149,13015.0
2025-06-09 10:10:00,158.75,159.03,158.75,159.01,21896.0,158.1988,158.4778,158.1988,158.4579,21896.0
2025-06-09 10:15:00,159.02,159.16,158.86,159.05,6602.0,158.4679,158.6074,158.3084,158.4977,6602.0
2025-06-09 10:20:00,159.04,159.25,159.04,159.18,13412.0,158.4878,158.6971,158.4878,158.6273,13412.0
2025-06-09 10:25:00,159.19,159.27,159.08,159.12,22299.0,158.6373,158.717,158.5276,158.5675,22299.0
2025-06-09 10:30:00,159.14,159.63,158.98,159.37,67410.0,158.5874,159.0757,158.428,158.8166,67410.0
2025-06-09 10:35:00,159.36,159.36,159.09,159.25,12409.0,158.8067,158.8067,158.5376,158.6971,12409.0
2025-06-09 10:40:00,159.25,159.25,158.84,158.87,13657.0,158.6971,158.6971,158.2885,158.3184,13657.0
2025-06-09 10:45:00,158.9,158.92,158.64,158.73,15764.0,158.3483,158.3682,158.0892,158.1789,15764.0
2025-06-09 10:50:00,158.73,158.97,158.56,158.72,19449.0,158.1789,158.418,158.0095,158.1689,19449.0
2025-06-09 10:55:00,158.84,158.94,158.74,158.91,19743.0,158.2885,158.3881,158.1888,158.3582,19743.0
2025-06-09 11:00:00,158.95,159.11,158.95,159.02,17122.0,158.3981,158.5575,158.3981,158.4679,17122.0
2025-06-09 11:05:00,159.03,159.2,159.02,159.08,5807.0,158.4778,158.6472,158.4679,158.5276,5807.0
2025-06-09 11:10:00,159.15,159.18,158.94,158.95,5693.0,158.5974,158.6273,158.3881,158.3981,5693.0
2025-06-09 11:15:00,158.92,159.06,158.75,158.85,12950.0,158.3682,158.5077,158.1988,158.2984,12950.0
2025-06-09 11:20:00,158.85,158.99,158.6,158.88,40728.0,158.2984,158.438,158.0493,158.3283,40728.0
2025-06-09 11:25:00,158.83,158.83,158.57,158.68,9120.0,158.2785,158.2785,158.0194,158.129,9120.0
2025-06-09 11:30:00,158.69,158.97,158.68,158.97,13718.0,158.139,158.418,158.129,158.418,13718.0
2025-06-09 11:35:00,158.97,159.1,158.94,159.1,13780.0,158.418,158.5476,158.3881,158.5476,13780.0
2025-06-09 11:40:00,159.09,159.09,158.94,158.99,4828.0,158.5376,158.5376,158.3881,158.438,4828.0
2025-06-09 11:45:00,159.12,159.13,158.98,159.04,8152.0,158.5675,158.5775,158.428,158.4878,8152.0
2025-06-09 11:50:00,159.1,159.3,159.1,159.27,11207.0,158.5476,158.7469,158.5476,158.717,11207.0
2025-06-09 11:55:00,159.28,159.31,159.15,159.19,11856.0,158.727,158.7568,158.5974,158.6373,11856.0
2025-06-09 12:00:00,159.16,159.35,159.08,159.22,15853.0,158.6074,158.7967,158.5276,158.6672,15853.0
2025-06-09 12:05:00,159.2,159.3,158.82,158.97,14566.0,158.6472,158.7469,158.2685,158.418,14566.0
2025-06-09 12:10:00,159.01,159.24,158.94,159.19,15673.0,158.4579,158.6871,158.3881,158.6373,15673.0
2025-06-09 12:15:00,159.17,159.21,159.05,159.15,7658.0,158.6173,158.6572,158.4977,158.5974,7658.0
2025-06-09 12:20:00,159.15,159.32,159.11,159.29,5956.0,158.5974,158.7668,158.5575,158.7369,5956.0
2025-06-09 12:25:00,159.3,159.34,159.13,159.18,9563.0,158.7469,158.7867,158.5775,158.6273,9563.0
2025-06-09 12:30:00,159.25,159.41,159.21,159.39,7262.0,158.6971,158.8565,158.6572,158.8366,7262.0
2025-06-09 12:35:00,159.41,159.49,159.34,159.44,14498.0,158.8565,158.9362,158.7867,158.8864,14498.0
2025-06-09 12:40:00,159.46,159.59,159.36,159.59,26559.0,158.9063,159.0359,158.8067,159.0359,26559.0
2025-06-09 12:45:00,159.59,159.73,159.53,159.65,16505.0,159.0359,159.1754,158.9761,159.0957,16505.0
2025-06-09 12:50:00,159.68,160.2,159.66,160.06,58645.0,159.1256,159.6438,159.1056,159.5042,58645.0
2025-06-09 12:55:00,160.08,160.08,159.77,159.87,42529.0,159.5242,159.5242,159.2152,159.3149,42529.0
2025-06-09 13:00:00,159.89,160.0,159.77,159.95,26944.0,159.3348,159.4445,159.2152,159.3946,26944.0
2025-06-09 13:05:00,160.0,160.13,159.97,159.97,13578.0,159.4445,159.574,159.4146,159.4146,13578.0
2025-06-09 13:10:00,159.99,160.01,159.72,159.85,14601.0,159.4345,159.4544,159.1654,159.295,14601.0
2025-06-09 13:15:00,159.85,159.85,159.42,159.58,17894.0,159.295,159.295,158.8665,159.0259,17894.0
2025-06-09 13:20:00,159.55,159.81,159.53,159.81,7228.0,158.996,159.2551,158.9761,159.2551,7228.0
2025-06-09 13:25:00,159.85,160.22,159.84,159.99,27532.0,159.295,159.6637,159.285,159.4345,27532.0
2025-06-09 13:30:00,159.96,159.97,159.82,159.88,6107.0,159.4046,159.4146,159.2651,159.3249,6107.0
2025-06-09 13:35:00,159.84,160.0,159.8,159.96,8021.0,159.285,159.4445,159.2451,159.4046,8021.0
2025-06-09 13:40:00,159.99,160.15,159.95,160.15,15884.0,159.4345,159.5939,159.3946,159.5939,15884.0
2025-06-09 13:45:00,160.11,160.17,160.05,160.06,13167.0,159.5541,159.6139,159.4943,159.5042,13167.0
2025-06-09 13:50:00,160.09,160.3,160.09,160.22,25166.0,159.5341,159.7434,159.5341,159.6637,25166.0
2025-06-09 13:55:00,160.18,160.22,160.02,160.09,17171.0,159.6238,159.6637,159.4644,159.5341,17171.0
2025-06-09 14:00:00,160.05,160.16,160.0,160.0,5230.0,159.4943,159.6039,159.4445,159.4445,5230.0
2025-06-09 14:05:00,159.99,160.12,159.93,159.99,12210.0,159.4345,159.564,159.3747,159.4345,12210.0
2025-06-09 14:10:00,160.03,160.18,160.03,160.16,13259.0,159.4743,159.6238,159.4743,159.6039,13259.0
2025-06-09 14:15:00,160.17,160.22,160.04,160.11,7273.0,159.6139,159.6637,159.4843,159.5541,7273.0
2025-06-09 14:20:00,160.13,160.23,160.13,160.17,4325.0,159.574,159.6737,159.574,159.6139,4325.0
2025-06-09 14:25:00,160.22,160.3,160.15,160.17,6516.0,159.6637,159.7434,159.5939,159.6139,6516.0
2025-06-09 14:30:00,160.14,160.23,160.1,160.14,12894.0,159.584,159.6737,159.5441,159.584,12894.0
2025-06-09 14:35:00,160.11,160.15,159.71,159.77,19430.0,159.5541,159.5939,159.1555,159.2152,19430.0
2025-06-09 14:40:00,159.76,159.86,159.61,159.8,18510.0,159.2053,159.3049,159.0558,159.2451,18510.0
2025-06-09 14:45:00,159.82,160.04,159.82,160.04,8775.0,159.2651,159.4843,159.2651,159.4843,8775.0
2025-06-09 14:50:00,159.95,160.04,159.93,160.0,3848.0,159.3946,159.4843,159.3747,159.4445,3848.0
2025-06-09 14:55:00,160.04,160.27,160.04,160.14,22655.0,159.4843,159.7135,159.4843,159.584,22655.0
2025-06-09 15:00:00,160.07,160.23,160.05,160.15,12984.0,159.5142,159.6737,159.4943,159.5939,12984.0
2025-06-09 15:05:00,160.17,160.17,159.91,160.03,6019.0,159.6139,159.6139,159.3548,159.4743,6019.0
2025-06-09 15:10:00,160.04,160.14,159.81,159.81,18435.0,159.4843,159.584,159.2551,159.2551,18435.0
2025-06-09 15:15:00,159.83,159.89,159.75,159.82,11531.0,159.275,159.3348,159.1953,159.2651,11531.0
2025-06-09 15:20:00,159.85,159.85,159.61,159.72,10489.0,159.295,159.295,159.0558,159.1654,10489.0
2025-06-09 15:25:00,159.67,159.82,159.63,159.75,19197.0,159.1156,159.2651,159.0757,159.1953,19197.0
2025-06-09 15:30:00,159.75,159.75,159.52,159.64,10226.0,159.1953,159.1953,158.9661,159.0857,10226.0
2025-06-09 15:35:00,159.62,159.89,159.62,159.67,35815.0,159.0658,159.3348,159.0658,159.1156,35815.0
2025-06-09 15:40:00,159.66,159.67,159.43,159.49,22648.0,159.1056,159.1156,158.8764,158.9362,22648.0
2025-06-09 15:45:00,159.45,159.56,159.25,159.52,28464.0,158.8964,159.006,158.6971,158.9661,28464.0
2025-06-09 15:50:00,159.54,159.88,159.26,159.26,94004.0,158.986,159.3249,158.707,158.707,94004.0
2025-06-09 15:55:00,159.29,159.61,158.83,158.85,85877.0,158.7369,159.0558,158.2785,158.2984,85877.0
2025-06-10 09:30:00,159.42,160.0,159.42,159.51,142070.0,158.8665,159.4445,158.8665,158.9562,142070.0
2025-06-10 09:35:00,159.61,160.06,159.5,159.93,30522.0,159.0558,159.5042,158.9462,159.3747,30522.0
2025-06-10 09:40:00,159.97,160.03,159.44,159.65,14959.0,159.4146,159.4743,158.8864,159.0957,14959.0
2025-06-10 09:45:00,159.8,159.92,159.56,159.91,27397.0,159.2451,159.3647,159.006,159.3548,27397.0
2025-06-10 09:50:00,159.87,160.18,159.64,159.64,22797.0,159.3149,159.6238,159.0857,159.0857,22797.0
2025-06-10 09:55:00,159.79,159.82,159.58,159.65,23745.0,159.2352,159.2651,159.0259,159.0957,23745.0
2025-06-10 10:00:00,159.76,159.95,159.76,159.88,8197.0,159.2053,159.3946,159.2053,159.3249,8197.0
2025-06-10 10:05:00,159.89,160.01,159.76,159.85,12251.0,159.3348,159.4544,159.2053,159.295,12251.0
2025-06-10 10:10:00,159.89,160.16,159.89,160.03,19007.0,159.3348,159.6039,159.3348,159.4743,19007.0
2025-06-10 10:15:00,160.01,160.23,160.01,160.12,21894.0,159.4544,159.6737,159.4544,159.564,21894.0
2025-06-10 10:20:00,160.11,160.29,160.0,160.27,15235.0,159.5541,159.7334,159.4445,159.7135,15235.0
2025-06-10 10:25:00,160.26,160.28,160.0,160.21,25749.0,159.7035,159.7235,159.4445,159.6537,25749.0
2025-06-10 10:30:00,160.2,160.28,160.1,160.15,15493.0,159.6438,159.7235,159.5441,159.5939,15493.0
2025-06-10 10:35:00,160.17,160.29,160.1,160.25,14602.0,159.6139,159.7334,159.5441,159.6936,14602.0
2025-06-10 10:40:00,160.25,160.59,160.2,160.5,33774.0,159.6936,160.0324,159.6438,159.9427,33774.0
2025-06-10 10:45:00,160.49,160.53,160.36,160.43,21901.0,159.9327,159.9726,159.8032,159.873,21901.0
2025-06-10 10:50:00,160.46,160.53,160.34,160.47,10324.0,159.9029,159.9726,159.7833,159.9128,10324.0
2025-06-10 10:55:00,160.43,160.46,160.11,160.14,15701.0,159.873,159.9029,159.5541,159.584,15701.0
2025-06-10 11:00:00,160.15,160.36,160.03,160.34,26883.0,159.5939,159.8032,159.4743,159.7833,26883.0
2025-06-10 11:05:00,160.38,160.44,160.08,160.08,17936.0,159.8231,159.8829,159.5242,159.5242,17936.0
2025-06-10 11:10:00,160.05,160.31,159.97,160.23,28963.0,159.4943,159.7534,159.4146,159.6737,28963.0
2025-06-10 11:15:00,160.22,160.34,160.21,160.29,2856.0,159.6637,159.7833,159.6537,159.7334,2856.0
2025-06-10 11:20:00,160.28,160.3,160.12,160.16,4828.0,159.7235,159.7434,159.564,159.6039,4828.0
2025-06-10 11:25:00,160.16,160.4,160.13,160.18,27908.0,159.6039,159.8431,159.574,159.6238,27908.0
2025-06-10 11:30:00,160.17,160.18,158.53,159.27,135885.0,159.6139,159.6238,157.9796,158.717,135885.0
2025-06-10 11:35:00,159.27,159.63,159.15,159.63,60453.0,158.717,159.0757,158.5974,159.0757,60453.0
2025-06-10 11:40:00,159.65,159.92,159.53,159.91,22884.0,159.0957,159.3647,158.9761,159.3548,22884.0
2025-06-10 11:45:00,159.87,160.03,159.84,159.98,16371.0,159.3149,159.4743,159.285,159.4245,16371.0
2025-06-10 11:50:00,160.01,160.25,159.96,160.14,35054.0,159.4544,159.6936,159.4046,159.584,35054.0
2025-06-10 11:55:00,160.21,160.28,160.16,160.27,11434.0,159.6537,159.7235,159.6039,159.7135,11434.0
2025-06-10 12:00:00,160.3,160.69,160.29,160.54,51118.0,159.7434,160.1321,159.7334,159.9826,51118.0
2025-06-10 12:05:00,160.61,160.67,160.51,160.53,10405.0,160.0523,160.1121,159.9527,159.9726,10405.0
2025-06-10 12:10:00,160.56,160.64,160.37,160.52,10470.0,160.0025,160.0822,159.8132,159.9626,10470.0
2025-06-10 12:15:00,160.53,160.65,160.46,160.59,6318.0,159.9726,160.0922,159.9029,160.0324,6318.0
2025-06-10 12:20:00,160.53,160.69,160.52,160.68,3521.0,159.9726,160.1321,159.9626,160.1221,3521.0
2025-06-10 12:25:00,160.67,160.85,160.61,160.78,47622.0,160.1121,160.2915,160.0523,160.2217,47622.0
2025-06-10 12:30:00,160.8,160.87,160.77,160.85,43405.0,160.2417,160.3114,160.2118,160.2915,43405.0
2025-06-10 12:35:00,160.85,160.95,160.76,160.84,23209.0,160.2915,160.3912,160.2018,160.2815,23209.0
2025-06-10 12:40:00,160.85,160.88,160.7,160.71,6524.0,160.2915,160.3214,160.142,160.152,6524.0
2025-06-10 12:45:00,160.7,160.95,160.7,160.83,7103.0,160.142,160.3912,160.142,160.2716,7103.0
2025-06-10 12:50:00,160.87,161.07,160.87,161.07,32872.0,160.3114,160.5107,160.3114,160.5107,32872.0
2025-06-10 12:55:00,161.09,161.12,160.97,160.99,13403.0,160.5307,160.5606,160.4111,160.431,13403.0
2025-06-10 13:00:00,161.03,161.03,160.72,160.79,11633.0,160.4709,160.4709,160.162,160.2317,11633.0
2025-06-10 13:05:00,160.75,160.98,160.66,160.94,17766.0,160.1918,160.421,160.1022,160.3812,17766.0
2025-06-10 13:10:00,160.97,161.39,160.97,161.26,45946.0,160.4111,160.8296,160.4111,160.7001,45946.0
2025-06-10 13:15:00,161.28,161.32,161.03,161.03,12537.0,160.72,160.7599,160.4709,160.4709,12537.0
2025-06-10 13:20:00,161.06,161.19,161.03,161.04,21300.0,160.5008,160.6303,160.4709,160.4808,21300.0
2025-06-10 13:25:00,161.05,161.06,160.76,160.87,19633.0,160.4908,160.5008,160.2018,160.3114,19633.0
2025-06-10 13:30:00,160.77,160.81,160.7,160.76,7162.0,160.2118,160.2516,160.142,160.2018,7162.0
2025-06-10 13:35:00,160.85,160.85,160.7,160.71,5113.0,160.2915,160.2915,160.142,160.152,5113.0
2025-06-10 13:40:00,160.7,160.73,160.5,160.6,6732.0,160.142,160.1719,159.9427,160.0424,6732.0
2025-06-10 13:45:00,160.62,160.62,160.37,160.42,8514.0,160.0623,160.0623,159.8132,159.863,8514.0
2025-06-10 13:50:00,160.54,160.65,160.5,160.57,18604.0,159.9826,160.0922,159.9427,160.0125,18604.0
2025-06-10 13:55:00,160.56,160.58,160.29,160.32,11259.0,160.0025,160.0224,159.7334,159.7633,11259.0
2025-06-10 14:00:00,160.3,160.3,159.41,159.81,86761.0,159.7434,159.7434,158.8565,159.2551,86761.0
2025-06-10 14:05:00,159.8,160.1,159.52,160.07,48107.0,159.2451,159.5441,158.9661,159.5142,48107.0
2025-06-10 14:10:00,160.0,160.0,159.75,159.91,10922.0,159.4445,159.4445,159.1953,159.3548,10922.0
2025-06-10 14:15:00,159.88,160.11,159.87,160.04,17387.0,159.3249,159.5541,159.3149,159.4843,17387.0
2025-06-10 14:20:00,160.05,160.13,159.92,160.13,7196.0,159.4943,159.574,159.3647,159.574,7196.0
2025-06-10 14:25:00,160.15,160.15,159.85,160.04,8593.0,159.5939,159.5939,159.295,159.4843,8593.0
2025-06-10 14:30:00,160.04,160.17,159.98,160.17,10036.0,159.4843,159.6139,159.4245,159.6139,10036.0
2025-06-10 14:35:00,160.21,160.36,160.19,160.3,24802.0,159.6537,159.8032,159.6338,159.7434,24802.0
2025-06-10 14:40:00,160.3,160.36,160.26,160.35,3375.0,159.7434,159.8032,159.7035,159.7932,3375.0
2025-06-10 14:45:00,160.31,160.44,160.3,160.39,9875.0,159.7534,159.8829,159.7434,159.8331,9875.0
2025-06-10 14:50:00,160.37,160.8,160.37,160.76,46446.0,159.8132,160.2417,159.8132,160.2018,46446.0
2025-06-10 14:55:00,160.79,161.55,160.79,161.21,127175.0,160.2317,160.9891,160.2317,160.6502,127175.0
2025-06-10 15:00:00,161.17,161.64,161.17,161.57,34281.0,160.6104,161.0788,160.6104,161.009,34281.0
2025-06-10 15:05:00,161.59,162.01,161.56,161.71,47330.0,161.0289,161.4475,160.999,161.1485,47330.0
2025-06-10 15:10:00,161.76,161.78,161.52,161.57,12737.0,161.1983,161.2183,160.9592,161.009,12737.0
2025-06-10 15:15:00,161.6,161.6,161.13,161.39,60594.0,161.0389,161.0389,160.5705,160.8296,60594.0
2025-06-10 15:20:00,161.33,161.58,161.33,161.47,9469.0,160.7698,161.019,160.7698,160.9093,9469.0
2025-06-10 15:25:00,161.42,161.53,161.33,161.39,12481.0,160.8595,160.9691,160.7698,160.8296,12481.0
2025-06-10 15:30:00,161.38,161.39,160.95,161.24,26038.0,160.8197,160.8296,160.3912,160.6801,26038.0
2025-06-10 15:35:00,161.17,161.22,160.94,160.95,16014.0,160.6104,160.6602,160.3812,160.3912,16014.0
2025-06-10 15:40:00,161.0,161.1,160.61,160.92,15215.0,160.441,160.5406,160.0523,160.3613,15215.0
2025-06-10 15:45:00,160.9,161.0,160.78,160.78,23622.0,160.3413,160.441,160.2217,160.2217,23622.0
2025-06-10 15:50:00,160.83,161.23,160.69,161.18,51243.0,160.2716,160.6702,160.1321,160.6204,51243.0
2025-06-10 15:55:00,161.2,161.83,161.09,161.77,72313.0,160.6403,161.2681,160.5307,161.2083,72313.0
2025-06-11 09:30:00,162.55,162.6,161.55,161.7,88938.0,161.9856,162.0354,160.9891,161.1385,88938.0
2025-06-11 09:35:00,161.71,162.11,161.47,161.99,127991.0,161.1485,161.5471,160.9093,161.4275,127991.0
2025-06-11 09:40:00,161.94,162.08,161.73,161.81,37641.0,161.3777,161.5172,161.1684,161.2482,37641.0
2025-06-11 09:45:00,161.8,161.81,161.0,161.66,69079.0,161.2382,161.2482,160.441,161.0987,69079.0
2025-06-11 09:50:00,161.75,162.3,161.64,162.11,37228.0,161.1884,161.7365,161.0788,161.5471,37228.0
2025-06-11 09:55:00,162.15,162.31,161.96,162.15,21377.0,161.587,161.7464,161.3976,161.587,21377.0
2025-06-11 10:00:00,162.22,162.34,161.95,162.03,26296.0,161.6567,161.7763,161.3877,161.4674,26296.0
2025-06-11 10:05:00,162.09,162.4,161.88,162.38,52184.0,161.5272,161.8361,161.3179,161.8162,52184.0
2025-06-11 10:10:00,162.43,162.57,162.27,162.56,18890.0,161.866,162.0055,161.7066,161.9956,18890.0
2025-06-11 10:15:00,162.52,162.88,162.45,162.84,21102.0,161.9557,162.3145,161.8859,162.2746,21102.0
2025-06-11 10:20:00,162.82,163.0,162.73,162.93,44192.0,162.2547,162.434,162.165,162.3643,44192.0
2025-06-11 10:25:00,162.92,163.14,162.9,163.05,57878.0,162.3543,162.5735,162.3344,162.4839,57878.0
2025-06-11 10:30:00,162.98,163.08,162.81,163.08,44180.0,162.4141,162.5138,162.2447,162.5138,44180.0
2025-06-11 10:35:00,163.1,163.1,162.9,162.96,16673.0,162.5337,162.5337,162.3344,162.3942,16673.0
2025-06-11 10:40:00,163.0,163.07,162.75,163.07,36106.0,162.434,162.5038,162.1849,162.5038,36106.0
2025-06-11 10:45:00,163.03,163.21,162.95,162.97,23369.0,162.4639,162.6433,162.3842,162.4041,23369.0
2025-06-11 10:50:00,162.99,163.13,162.96,163.11,11706.0,162.4241,162.5636,162.3942,162.5437,11706.0
2025-06-11 10:55:00,163.2,163.3,162.99,163.02,41456.0,162.6333,162.733,162.4241,162.454,41456.0
2025-06-11 11:00:00,163.0,163.23,163.0,163.23,10525.0,162.434,162.6632,162.434,162.6632,10525.0
2025-06-11 11:05:00,163.2,163.2,162.2,162.26,61573.0,162.6333,162.6333,161.6368,161.6966,61573.0
2025-06-11 11:10:00,162.09,162.79,162.02,162.64,63683.0,161.5272,162.2248,161.4574,162.0753,63683.0
2025-06-11 11:15:00,162.65,163.04,162.65,162.99,11288.0,162.0852,162.4739,162.0852,162.4241,11288.0
2025-06-11 11:20:00,162.92,162.96,162.81,162.9,12226.0,162.3543,162.3942,162.2447,162.3344,12226.0
2025-06-11 11:25:00,162.83,162.83,162.56,162.62,9881.0,162.2646,162.2646,161.9956,162.0554,9881.0
2025-06-11 11:30:00,162.65,162.66,162.45,162.6,8751.0,162.0852,162.0952,161.8859,162.0354,8751.0
2025-06-11 11:35:00,162.53,162.78,162.49,162.49,8636.0,161.9657,162.2148,161.9258,161.9258,8636.0
2025-06-11 11:40:00,162.46,162.5,162.18,162.23,16621.0,161.8959,161.9358,161.6169,161.6667,16621.0
2025-06-11 11:45:00,162.28,162.46,161.81,162.17,22015.0,161.7165,161.8959,161.2482,161.6069,22015.0
2025-06-11 11:50:00,162.23,162.62,162.1,162.62,7803.0,161.6667,162.0554,161.5372,162.0554,7803.0
2025-06-11 11:55:00,162.51,162.51,162.02,162.21,16215.0,161.9457,161.9457,161.4574,161.6468,16215.0
2025-06-11 12:00:00,162.17,162.26,161.92,161.94,20193.0,161.6069,161.6966,161.3578,161.3777,20193.0
2025-06-11 12:05:00,161.89,161.91,161.2,161.73,37077.0,161.3279,161.3478,160.6403,161.1684,37077.0
2025-06-11 12:10:00,161.67,161.67,161.03,161.5,15434.0,161.1087,161.1087,160.4709,160.9392,15434.0
2025-06-11 12:15:00,161.52,161.58,161.03,161.16,20060.0,160.9592,161.019,160.4709,160.6004,20060.0
2025-06-11 12:20:00,161.17,161.35,160.81,161.25,36444.0,160.6104,160.7898,160.2516,160.6901,36444.0
2025-06-11 12:25:00,161.28,161.81,161.25,161.8,90206.0,160.72,161.2482,160.6901,161.2382,90206.0
2025-06-11 12:30:00,161.82,162.07,161.77,161.87,16003.0,161.2581,161.5073,161.2083,161.308,16003.0
2025-06-11 12:35:00,161.89,161.89,161.41,161.58,9903.0,161.3279,161.3279,160.8496,161.019,9903.0
2025-06-11 12:40:00,161.5,161.76,161.47,161.68,9131.0,160.9392,161.1983,160.9093,161.1186,9131.0
2025-06-11 12:45:00,161.72,162.08,161.58,161.99,31380.0,161.1585,161.5172,161.019,161.4275,31380.0
2025-06-11 12:50:00,161.94,162.08,161.72,161.87,8320.0,161.3777,161.5172,161.1585,161.308,8320.0
2025-06-11 12:55:00,161.88,162.0,161.82,162.0,2831.0,161.3179,161.4375,161.2581,161.4375,2831.0
2025-06-11 13:00:00,161.93,162.49,161.86,162.46,30208.0,161.3677,161.9258,161.298,161.8959,30208.0
2025-06-11 13:05:00,162.44,162.62,162.28,162.62,21606.0,161.876,162.0554,161.7165,162.0554,21606.0
2025-06-11 13:10:00,162.6,162.66,162.36,162.39,25545.0,162.0354,162.0952,161.7963,161.8262,25545.0
2025-06-11 13:15:00,162.39,162.6,162.26,162.4,23767.0,161.8262,162.0354,161.6966,161.8361,23767.0
2025-06-11 13:20:00,162.43,162.61,162.34,162.53,27310.0,161.866,162.0454,161.7763,161.9657,27310.0
2025-06-11 13:25:00,162.59,162.75,162.59,162.68,35476.0,162.0255,162.1849,162.0255,162.1151,35476.0
2025-06-11 13:30:00,162.7,162.77,162.34,162.45,25451.0,162.1351,162.2048,161.7763,161.8859,25451.0
2025-06-11 13:35:00,162.35,162.39,162.18,162.31,8823.0,161.7863,161.8262,161.6169,161.7464,8823.0
2025-06-11 13:40:00,162.33,162.48,161.73,162.07,11105.0,161.7664,161.9158,161.1684,161.5073,11105.0
2025-06-11 13:45:00,162.16,162.16,161.74,161.75,11714.0,161.597,161.597,161.1784,161.1884,11714.0
2025-06-11 13:50:00,161.67,161.8,161.46,161.74,8319.0,161.1087,161.2382,160.8994,161.1784,8319.0
2025-06-11 13:55:00,161.84,161.84,161.17,161.19,25436.0,161.2781,161.2781,160.6104,160.6303,25436.0
2025-06-11 14:00:00,161.12,161.36,159.53,160.09,74568.0,160.5606,160.7997,158.9761,159.5341,74568.0
2025-06-11 14:05:00,160.04,160.73,159.9,160.58,59292.0,159.4843,160.1719,159.3448,160.0224,59292.0
2025-06-11 14:10:00,160.35,160.5,159.6,159.6,80565.0,159.7932,159.9427,159.0458,159.0458,80565.0
2025-06-11 14:15:00,159.51,159.59,158.63,159.32,97049.0,158.9562,159.0359,158.0792,158.7668,97049.0
2025-06-11 14:20:00,159.42,160.04,159.42,159.96,29770.0,158.8665,159.4843,158.8665,159.4046,29770.0
2025-06-11 14:25:00,160.03,160.24,159.6,159.82,20968.0,159.4743,159.6836,159.0458,159.2651,20968.0
2025-06-11 14:30:00,159.71,160.4,159.11,160.17,65661.0,159.1555,159.8431,158.5575,159.6139,65661.0
2025-06-11 14:35:00,160.11,160.65,160.05,160.63,18898.0,159.5541,160.0922,159.4943,160.0723,18898.0
2025-06-11 14:40:00,160.51,160.8,160.35,160.79,12699.0,159.9527,160.2417,159.7932,160.2317,12699.0
2025-06-11 14:45:00,160.82,160.9,160.7,160.88,22072.0,160.2616,160.3413,160.142,160.3214,22072.0
2025-06-11 14:50:00,160.82,160.84,160.27,160.39,19505.0,160.2616,160.2815,159.7135,159.8331,19505.0
2025-06-11 14:55:00,160.3,160.3,159.75,159.81,25969.0,159.7434,159.7434,159.1953,159.2551,25969.0
2025-06-11 15:00:00,159.8,159.97,159.46,159.58,16153.0,159.2451,159.4146,158.9063,159.0259,16153.0
2025-06-11 15:05:00,159.5,159.91,159.2,159.8,15664.0,158.9462,159.3548,158.6472,159.2451,15664.0
2025-06-11 15:10:00,159.83,159.99,159.65,159.92,14723.0,159.275,159.4345,159.0957,159.3647,14723.0
2025-06-11 15:15:00,159.81,159.97,159.37,159.37,16295.0,159.2551,159.4146,158.8166,158.8166,16295.0
2025-06-11 15:20:00,159.36,160.0,159.31,159.89,14565.0,158.8067,159.4445,158.7568,159.3348,14565.0
2025-06-11 15:25:00,159.99,160.09,159.47,159.55,33230.0,159.4345,159.5341,158.9163,158.996,33230.0
2025-06-11 15:30:00,159.52,159.96,159.03,159.06,29847.0,158.9661,159.4046,158.4778,158.5077,29847.0
2025-06-11 15:35:00,159.03,159.8,159.01,159.61,34478.0,158.4778,159.2451,158.4579,159.0558,34478.0
2025-06-11 15:40:00,159.65,159.84,159.43,159.83,8545.0,159.0957,159.285,158.8764,159.275,8545.0
2025-06-11 15:45:00,159.91,160.08,159.46,159.46,12621.0,159.3548,159.5242,158.9063,158.9063,12621.0
2025-06-11 15:50:00,159.53,160.16,159.53,160.02,31041.0,158.9761,159.6039,158.9761,159.4644,31041.0
2025-06-11 15:55:00,159.97,160.5,159.88,160.36,83238.0,159.4146,159.9427,159.3249,159.8032,83238.0
2025-06-12 09:30:00,159.2,159.66,158.89,158.97,71561.0,158.6472,159.1056,158.3383,158.418,71561.0
2025-06-12 09:35:00,159.04,159.59,158.78,159.41,37347.0,158.4878,159.0359,158.2287,158.8565,37347.0
2025-06-12 09:40:00,159.43,159.8,159.38,159.75,20493.0,158.8764,159.2451,158.8266,159.1953,20493.0
2025-06-12 09:45:00,159.74,159.9,159.47,159.88,30858.0,159.1854,159.3448,158.9163,159.3249,30858.0
2025-06-12 09:50:00,159.88,160.15,159.68,159.99,24741.0,159.3249,159.5939,159.1256,159.4345,24741.0
2025-06-12 09:55:00,159.95,159.95,159.49,159.72,42462.0,159.3946,159.3946,158.9362,159.1654,42462.0
2025-06-12 10:00:00,159.78,160.0,159.72,159.87,23326.0,159.2252,159.4445,159.1654,159.3149,23326.0
2025-06-12 10:05:00,159.97,160.47,159.79,160.3,20008.0,159.4146,159.9128,159.2352,159.7434,20008.0
2025-06-12 10:10:00,160.33,160.65,160.29,160.65,20058.0,159.7733,160.0922,159.7334,160.0922,20058.0
2025-06-12 10:15:00,160.67,161.04,160.6,160.91,24085.0,160.1121,160.4808,160.0424,160.3513,24085.0
2025-06-12 10:20:00,160.98,161.12,160.88,160.94,24077.0,160.421,160.5606,160.3214,160.3812,24077.0
2025-06-12 10:25:00,160.9,161.28,160.76,161.11,46024.0,160.3413,160.72,160.2018,160.5506,46024.0
2025-06-12 10:30:00,161.2,161.33,161.05,161.26,21997.0,160.6403,160.7698,160.4908,160.7001,21997.0
2025-06-12 10:35:00,161.19,161.58,161.13,161.45,23691.0,160.6303,161.019,160.5705,160.8894,23691.0
2025-06-12 10:40:00,161.5,161.65,161.43,161.52,30525.0,160.9392,161.0887,160.8695,160.9592,30525.0
2025-06-12 10:45:00,161.54,161.66,161.49,161.54,19331.0,160.9791,161.0987,160.9293,160.9791,19331.0
2025-06-12 10:50:00,161.53,161.59,161.4,161.45,31347.0,160.9691,161.0289,160.8396,160.8894,31347.0
2025-06-12 10:55:00,161.45,161.51,161.23,161.26,30164.0,160.8894,160.9492,160.6702,160.7001,30164.0
2025-06-12 11:00:00,161.31,162.05,161.31,161.97,46780.0,160.7499,161.4873,160.7499,161.4076,46780.0
2025-06-12 11:05:00,161.95,161.96,161.64,161.73,26895.0,161.3877,161.3976,161.0788,161.1684,26895.0
2025-06-12 11:10:00,161.73,161.77,161.51,161.75,13300.0,161.1684,161.2083,160.9492,161.1884,13300.0
2025-06-12 11:15:00,161.71,161.76,161.11,161.31,21815.0,161.1485,161.1983,160.5506,160.7499,21815.0
2025-06-12 11:20:00,161.24,161.32,160.44,160.73,68861.0,160.6801,160.7599,159.8829,160.1719,68861.0
2025-06-12 11:25:00,160.68,161.15,160.58,161.09,17748.0,160.1221,160.5905,160.0224,160.5307,17748.0
2025-06-12 11:30:00,161.13,161.23,160.79,160.98,13913.0,160.5705,160.6702,160.2317,160.421,13913.0
2025-06-12 11:35:00,160.95,161.17,160.79,160.89,13577.0,160.3912,160.6104,160.2317,160.3314,13577.0
2025-06-12 11:40:00,160.85,161.15,160.85,161.1,3555.0,160.2915,160.5905,160.2915,160.5406,3555.0
2025-06-12 11:45:00,161.05,161.05,160.68,160.8,5338.0,160.4908,160.4908,160.1221,160.2417,5338.0
2025-06-12 11:50:00,160.78,160.98,160.58,160.98,15694.0,160.2217,160.421,160.0224,160.421,15694.0
2025-06-12 11:55:00,161.0,161.2,160.94,161.15,9656.0,160.441,160.6403,160.3812,160.5905,9656.0
2025-06-12 12:00:00,161.13,161.42,160.7,160.82,18979.0,160.5705,160.8595,160.142,160.2616,18979.0
2025-06-12 12:05:00,160.84,161.35,160.83,161.29,31614.0,160.2815,160.7898,160.2716,160.73,31614.0
2025-06-12 12:10:00,161.35,161.8,161.33,161.49,56244.0,160.7898,161.2382,160.7698,160.9293,56244.0
2025-06-12 12:15:00,161.54,161.62,161.3,161.35,28875.0,160.9791,161.0588,160.7399,160.7898,28875.0
2025-06-12 12:20:00,161.36,161.49,160.88,161.01,8355.0,160.7997,160.9293,160.3214,160.4509,8355.0
2025-06-12 12:25:00,161.05,161.64,160.99,161.58,26322.0,160.4908,161.0788,160.431,161.019,26322.0
2025-06-12 12:30:00,161.48,161.54,160.8,161.4,26815.0,160.9193,160.9791,160.2417,160.8396,26815.0
2025-06-12 12:35:00,161.4,161.85,161.4,161.83,12028.0,160.8396,161.288,160.8396,161.2681,12028.0
2025-06-12 12:40:00,161.72,161.76,161.6,161.7,8939.0,161.1585,161.1983,161.0389,161.1385,8939.0
2025-06-12 12:45:00,161.77,161.77,161.43,161.51,7247.0,161.2083,161.2083,160.8695,160.9492,7247.0
2025-06-12 12:50:00,161.38,161.46,161.2,161.2,6375.0,160.8197,160.8994,160.6403,160.6403,6375.0
2025-06-12 12:55:00,161.17,161.27,161.13,161.25,5179.0,160.6104,160.71,160.5705,160.6901,5179.0
2025-06-12 13:00:00,161.17,161.72,161.17,161.46,26294.0,160.6104,161.1585,160.6104,160.8994,26294.0
2025-06-12 13:05:00,161.43,161.61,161.29,161.54,3285.0,160.8695,161.0489,160.73,160.9791,3285.0
2025-06-12 13:10:00,161.68,161.77,161.53,161.63,10844.0,161.1186,161.2083,160.9691,161.0688,10844.0
2025-06-12 13:15:00,161.67,161.81,161.58,161.77,8052.0,161.1087,161.2482,161.019,161.2083,8052.0
2025-06-12 13:20:00,161.8,161.8,161.56,161.58,7276.0,161.2382,161.2382,160.999,161.019,7276.0
2025-06-12 13:25:00,161.54,161.67,161.38,161.57,3168.0,160.9791,161.1087,160.8197,161.009,3168.0
2025-06-12 13:30:00,161.58,162.02,161.57,161.97,23613.0,161.019,161.4574,161.009,161.4076,23613.0
2025-06-12 13:35:00,161.96,162.02,161.81,161.91,5882.0,161.3976,161.4574,161.2482,161.3478,5882.0
2025-06-12 13:40:00,161.89,161.91,161.83,161.87,6532.0,161.3279,161.3478,161.2681,161.308,6532.0
2025-06-12 13:45:00,161.82,161.9,161.69,161.69,7171.0,161.2581,161.3379,161.1286,161.1286,7171.0
2025-06-12 13:50:00,161.84,161.85,161.77,161.77,1836.0,161.2781,161.288,161.2083,161.2083,1836.0
2025-06-12 13:55:00,161.83,161.83,161.55,161.69,5574.0,161.2681,161.2681,160.9891,161.1286,5574.0
2025-06-12 14:00:00,161.64,161.78,161.57,161.75,7148.0,161.0788,161.2183,161.009,161.1884,7148.0
2025-06-12 14:05:00,161.72,161.85,161.71,161.85,6663.0,161.1585,161.288,161.1485,161.288,6663.0
2025-06-12 14:10:00,161.83,161.86,161.65,161.65,9614.0,161.2681,161.298,161.0887,161.0887,9614.0
2025-06-12 14:15:00,161.65,161.8,161.63,161.71,9339.0,161.0887,161.2382,161.0688,161.1485,9339.0
2025-06-12 14:20:00,161.73,161.74,161.45,161.48,11123.0,161.1684,161.1784,160.8894,160.9193,11123.0
2025-06-12 14:25:00,161.52,161.59,161.13,161.48,19223.0,160.9592,161.0289,160.5705,160.9193,19223.0
2025-06-12 14:30:00,161.34,161.45,161.16,161.35,9283.0,160.7798,160.8894,160.6004,160.7898,9283.0
2025-06-12 14:35:00,161.48,161.65,161.42,161.6,9398.0,160.9193,161.0887,160.8595,161.0389,9398.0
2025-06-12 14:40:00,161.6,161.63,161.37,161.39,24998.0,161.0389,161.0688,160.8097,160.8296,24998.0
2025-06-12 14:45:00,161.37,161.59,161.32,161.54,11209.0,160.8097,161.0289,160.7599,160.9791,11209.0
2025-06-12 14:50:00,161.5,161.75,161.46,161.65,6645.0,160.9392,161.1884,160.8994,161.0887,6645.0
2025-06-12 14:55:00,161.68,161.84,161.53,161.84,14239.0,161.1186,161.2781,160.9691,161.2781,14239.0
2025-06-12 15:00:00,161.79,161.92,161.71,161.85,21746.0,161.2282,161.3578,161.1485,161.288,21746.0
2025-06-12 15:05:00,161.83,161.91,161.78,161.85,8049.0,161.2681,161.3478,161.2183,161.288,8049.0
2025-06-12 15:10:00,161.85,161.86,161.74,161.75,12686.0,161.288,161.298,161.1784,161.1884,12686.0
2025-06-12 15:15:00,161.74,161.98,161.74,161.95,18825.0,161.1784,161.4176,161.1784,161.3877,18825.0
2025-06-12 15:20:00,161.88,161.98,161.77,161.8,11909.0,161.3179,161.4176,161.2083,161.2382,11909.0
2025-06-12 15:25:00,161.79,161.81,161.61,161.81,18262.0,161.2282,161.2482,161.0489,161.2482,18262.0
2025-06-12 15:30:00,161.73,161.76,161.48,161.69,33541.0,161.1684,161.1983,160.9193,161.1286,33541.0
2025-06-12 15:35:00,161.67,161.73,161.56,161.68,28286.0,161.1087,161.1684,160.999,161.1186,28286.0
2025-06-12 15:40:00,161.64,161.65,161.33,161.35,33739.0,161.0788,161.0887,160.7698,160.7898,33739.0
2025-06-12 15:45:00,161.35,161.42,161.18,161.26,43278.0,160.7898,160.8595,160.6204,160.7001,43278.0
2025-06-12 15:50:00,161.23,161.45,161.08,161.31,49131.0,160.6702,160.8894,160.5207,160.7499,49131.0
2025-06-12 15:55:00,161.3,162.13,161.3,162.12,134947.0,160.7399,161.5671,160.7399,161.5571,134947.0
2025-06-13 09:30:00,157.82,159.29,157.52,158.8,156765.0,157.272,158.7369,156.9731,158.2486,156765.0
2025-06-13 09:35:00,158.82,159.14,158.41,159.08,83305.0,158.2685,158.5874,157.86,158.5276,83305.0
2025-06-13 09:40:00,159.06,159.06,158.5,158.73,72275.0,158.5077,158.5077,157.9497,158.1789,72275.0
2025-06-13 09:45:00,158.76,158.76,158.01,158.22,45860.0,158.2088,158.2088,157.4614,157.6706,45860.0
2025-06-13 09:50:00,158.09,158.75,157.78,157.78,77011.0,157.5411,158.1988,157.2322,157.2322,77011.0
2025-06-13 09:55:00,157.76,157.94,157.28,157.5,56736.0,157.2122,157.3916,156.7339,156.9531,56736.0
2025-06-13 10:00:00,157.52,158.25,157.46,157.74,63301.0,156.9731,157.7005,156.9133,157.1923,63301.0
2025-06-13 10:05:00,157.71,158.08,157.56,157.86,56135.0,157.1624,157.5311,157.0129,157.3119,56135.0
2025-06-13 10:10:00,157.78,157.83,157.01,157.36,47709.0,157.2322,157.282,156.4648,156.8136,47709.0
2025-06-13 10:15:00,157.36,157.53,157.14,157.23,12992.0,156.8136,156.983,156.5944,156.6841,12992.0
2025-06-13 10:20:00,157.2,157.45,156.59,157.09,57698.0,156.6542,156.9033,156.0463,156.5446,57698.0
2025-06-13 10:25:00,157.08,157.12,156.29,156.38,65474.0,156.5346,156.5745,155.7473,155.837,65474.0
2025-06-13 10:30:00,156.44,157.06,156.32,156.95,50274.0,155.8968,156.5147,155.7772,156.405,50274.0
2025-06-13 10:35:00,156.88,157.68,156.76,157.62,58216.0,156.3353,157.1325,156.2157,157.0727,58216.0
2025-06-13 10:40:00,157.61,158.13,157.44,157.53,68040.0,157.0627,157.5809,156.8933,156.983,68040.0
2025-06-13 10:45:00,157.38,157.55,156.91,157.18,35716.0,156.8335,157.003,156.3652,156.6342,35716.0
2025-06-13 10:50:00,157.11,158.3,156.99,158.12,35214.0,156.5645,157.7504,156.4449,157.571,35214.0
2025-06-13 10:55:00,158.15,158.53,158.04,158.34,46840.0,157.6009,157.9796,157.4913,157.7902,46840.0
2025-06-13 11:00:00,158.41,158.5,158.14,158.5,24870.0,157.86,157.9497,157.5909,157.9497,24870.0
2025-06-13 11:05:00,158.43,158.77,158.43,158.69,23002.0,157.8799,158.2187,157.8799,158.139,23002.0
2025-06-13 11:10:00,158.56,158.8,158.26,158.69,32078.0,158.0095,158.2486,157.7105,158.139,32078.0
2025-06-13 11:15:00,158.75,158.96,158.54,158.9,29541.0,158.1988,158.4081,157.9895,158.3483,29541.0
2025-06-13 11:20:00,158.96,159.53,158.84,159.1,54022.0,158.4081,158.9761,158.2885,158.5476,54022.0
2025-06-13 11:25:00,159.0,159.45,158.99,159.44,29673.0,158.4479,158.8964,158.438,158.8864,29673.0
2025-06-13 11:30:00,159.48,159.75,159.42,159.52,122521.0,158.9263,159.1953,158.8665,158.9661,122521.0
2025-06-13 11:35:00,159.56,159.57,159.28,159.41,17495.0,159.006,159.0159,158.727,158.8565,17495.0
2025-06-13 11:40:00,159.39,159.83,159.25,159.75,27516.0,158.8366,159.275,158.6971,159.1953,27516.0
2025-06-13 11:45:00,159.79,160.18,159.69,160.01,32661.0,159.2352,159.6238,159.1355,159.4544,32661.0
2025-06-13 11:50:00,160.03,160.36,160.03,160.3,26901.0,159.4743,159.8032,159.4743,159.7434,26901.0
2025-06-13 11:55:00,160.22,160.22,159.79,160.0,51560.0,159.6637,159.6637,159.2352,159.4445,51560.0
2025-06-13 12:00:00,159.97,160.05,159.7,159.84,25401.0,159.4146,159.4943,159.1455,159.285,25401.0
2025-06-13 12:05:00,159.81,160.18,159.75,160.11,15740.0,159.2551,159.6238,159.1953,159.5541,15740.0
2025-06-13 12:10:00,160.14,160.41,160.12,160.34,25031.0,159.584,159.853,159.564,159.7833,25031.0
2025-06-13 12:15:00,160.28,160.46,160.11,160.38,14679.0,159.7235,159.9029,159.5541,159.8231,14679.0
2025-06-13 12:20:00,160.35,160.37,160.1,160.19,10196.0,159.7932,159.8132,159.5441,159.6338,10196.0
2025-06-13 12:25:00,160.3,160.3,159.59,159.71,15898.0,159.7434,159.7434,159.0359,159.1555,15898.0
2025-06-13 12:30:00,159.72,160.03,159.71,160.0,11979.0,159.1654,159.4743,159.1555,159.4445,11979.0
2025-06-13 12:35:00,160.01,160.06,159.5,159.5,9825.0,159.4544,159.5042,158.9462,158.9462,9825.0
2025-06-13 12:40:00,159.53,159.64,159.42,159.44,5823.0,158.9761,159.0857,158.8665,158.8864,5823.0
2025-06-13 12:45:00,159.49,159.52,159.26,159.26,15557.0,158.9362,158.9661,158.707,158.707,15557.0
2025-06-13 12:50:00,159.25,160.0,159.25,159.95,20620.0,158.6971,159.4445,158.6971,159.3946,20620.0
2025-06-13 12:55:00,159.87,160.17,159.84,159.84,28382.0,159.3149,159.6139,159.285,159.285,28382.0
2025-06-13 13:00:00,159.75,159.93,159.6,159.66,10206.0,159.1953,159.3747,159.0458,159.1056,10206.0
2025-06-13 13:05:00,159.64,159.66,159.33,159.36,9432.0,159.0857,159.1056,158.7768,158.8067,9432.0
2025-06-13 13:10:00,159.26,159.31,158.83,159.07,22615.0,158.707,158.7568,158.2785,158.5177,22615.0
2025-06-13 13:15:00,159.03,159.03,158.34,158.69,65810.0,158.4778,158.4778,157.7902,158.139,65810.0
2025-06-13 13:20:00,158.71,159.5,158.71,159.15,38672.0,158.1589,158.9462,158.1589,158.5974,38672.0
2025-06-13 13:25:00,159.12,159.16,158.65,158.67,6290.0,158.5675,158.6074,158.0991,158.1191,6290.0
2025-06-13 13:30:00,158.6,158.99,158.6,158.64,16709.0,158.0493,158.438,158.0493,158.0892,16709.0
2025-06-13 13:35:00,158.71,158.74,158.45,158.52,21272.0,158.1589,158.1888,157.8998,157.9696,21272.0
2025-06-13 13:40:00,158.44,158.75,158.13,158.55,23525.0,157.8899,158.1988,157.5809,157.9995,23525.0
2025-06-13 13:45:00,158.46,158.73,158.4,158.47,6643.0,157.9098,158.1789,157.85,157.9198,6643.0
2025-06-13 13:50:00,158.55,159.09,158.53,159.03,12526.0,157.9995,158.5376,157.9796,158.4778,12526.0
2025-06-13 13:55:00,158.89,158.93,158.77,158.82,8843.0,158.3383,158.3782,158.2187,158.2685,8843.0
2025-06-13 14:00:00,158.79,159.17,158.06,158.35,51512.0,158.2387,158.6173,157.5112,157.8002,51512.0
2025-06-13 14:05:00,158.37,158.71,157.89,158.02,41413.0,157.8201,158.1589,157.3418,157.4713,41413.0
2025-06-13 14:10:00,158.1,158.32,157.87,157.87,31480.0,157.551,157.7703,157.3218,157.3218,31480.0
2025-06-13 14:15:00,157.89,157.89,157.17,157.78,68012.0,157.3418,157.3418,156.6243,157.2322,68012.0
2025-06-13 14:20:00,157.86,157.98,157.3,157.47,29494.0,157.3119,157.4315,156.7538,156.9232,29494.0
2025-06-13 14:25:00,157.4,157.55,156.6,156.68,46267.0,156.8535,157.003,156.0563,156.136,46267.0
2025-06-13 14:30:00,156.65,156.84,155.8,156.28,66058.0,156.1061,156.2954,155.259,155.7374,66058.0
2025-06-13 14:35:00,156.21,156.36,155.48,155.79,40649.0,155.6676,155.8171,154.9401,155.2491,40649.0
2025-06-13 14:40:00,155.81,156.25,155.52,155.88,59670.0,155.269,155.7075,154.98,155.3388,59670.0
2025-06-13 14:45:00,155.95,156.5,155.81,155.93,36570.0,155.4085,155.9566,155.269,155.3886,36570.0
2025-06-13 14:50:00,155.96,156.65,155.86,156.62,20781.0,155.4185,156.1061,155.3188,156.0762,20781.0
2025-06-13 14:55:00,156.62,156.85,156.22,156.77,20527.0,156.0762,156.3054,155.6776,156.2257,20527.0
2025-06-13 15:00:00,156.69,156.95,155.99,156.47,19896.0,156.1459,156.405,155.4484,155.9267,19896.0
2025-06-13 15:05:00,156.45,157.05,156.32,156.99,16875.0,155.9068,156.5047,155.7772,156.4449,16875.0
2025-06-13 15:10:00,156.97,157.14,156.53,156.9,15255.0,156.425,156.5944,155.9865,156.3552,15255.0
2025-06-13 15:15:00,157.03,157.05,156.44,156.54,32002.0,156.4848,156.5047,155.8968,155.9965,32002.0
2025-06-13 15:20:00,156.58,156.85,156.14,156.22,43033.0,156.0363,156.3054,155.5979,155.6776,43033.0
2025-06-13 15:25:00,156.17,156.22,155.82,156.03,17135.0,155.6277,155.6776,155.279,155.4882,17135.0
2025-06-13 15:30:00,156.13,156.44,155.71,155.96,22504.0,155.5879,155.8968,155.1693,155.4185,22504.0
2025-06-13 15:35:00,155.93,156.74,155.8,156.47,25592.0,155.3886,156.1958,155.259,155.9267,25592.0
2025-06-13 15:40:00,156.33,156.66,155.83,155.93,22565.0,155.7872,156.116,155.2889,155.3886,22565.0
2025-06-13 15:45:00,155.85,156.45,155.35,156.19,91266.0,155.3089,155.9068,154.8106,155.6477,91266.0
2025-06-13 15:50:00,156.07,156.35,155.58,155.79,70654.0,155.5281,155.8071,155.0398,155.2491,70654.0
2025-06-13 15:55:00,155.72,156.6,155.54,156.52,97902.0,155.1793,156.0563,154.9999,155.9765,97902.0
2025-06-16 09:30:00,159.2,160.1,159.14,160.1,75193.0,158.6472,159.5441,158.5874,159.5441,75193.0
2025-06-16 09:35:00,160.08,160.2,159.79,160.12,69756.0,159.5242,159.6438,159.2352,159.564,69756.0
2025-06-16 09:40:00,160.11,160.27,159.83,159.95,44599.0,159.5541,159.7135,159.275,159.3946,44599.0
2025-06-16 09:45:00,160.0,160.79,159.89,160.59,91419.0,159.4445,160.2317,159.3348,160.0324,91419.0
2025-06-16 09:50:00,160.61,161.37,160.39,161.1,62704.0,160.0523,160.8097,159.8331,160.5406,62704.0
2025-06-16 09:55:00,161.03,161.59,161.02,161.28,53165.0,160.4709,161.0289,160.4609,160.72,53165.0
2025-06-16 10:00:00,161.34,161.75,161.34,161.6,33382.0,160.7798,161.1884,160.7798,161.0389,33382.0
2025-06-16 10:05:00,161.66,161.74,161.27,161.4,38136.0,161.0987,161.1784,160.71,160.8396,38136.0
2025-06-16 10:10:00,161.32,161.83,161.3,161.83,50070.0,160.7599,161.2681,160.7399,161.2681,50070.0
2025-06-16 10:15:00,161.74,162.06,161.66,162.02,25893.0,161.1784,161.4973,161.0987,161.4574,25893.0
2025-06-16 10:20:00,162.03,162.17,161.88,162.1,17776.0,161.4674,161.6069,161.3179,161.5372,17776.0
2025-06-16 10:25:00,162.06,162.18,161.9,162.06,22809.0,161.4973,161.6169,161.3379,161.4973,22809.0
2025-06-16 10:30:00,162.15,162.4,162.12,162.26,18001.0,161.587,161.8361,161.5571,161.6966,18001.0
2025-06-16 10:35:00,162.33,162.33,161.89,162.05,33529.0,161.7664,161.7664,161.3279,161.4873,33529.0
2025-06-16 10:40:00,162.03,162.24,161.82,162.24,15158.0,161.4674,161.6767,161.2581,161.6767,15158.0
2025-06-16 10:45:00,162.19,162.32,161.96,162.01,32617.0,161.6268,161.7564,161.3976,161.4475,32617.0
2025-06-16 10:50:00,161.99,162.15,161.91,161.96,7077.0,161.4275,161.587,161.3478,161.3976,7077.0
2025-06-16 10:55:00,161.97,162.01,161.81,161.9,6565.0,161.4076,161.4475,161.2482,161.3379,6565.0
2025-06-16 11:00:00,161.97,162.1,161.72,161.82,10515.0,161.4076,161.5372,161.1585,161.2581,10515.0
2025-06-16 11:05:00,161.83,161.83,161.59,161.65,13906.0,161.2681,161.2681,161.0289,161.0887,13906.0
2025-06-16 11:10:00,161.7,161.83,161.67,161.74,19511.0,161.1385,161.2681,161.1087,161.1784,19511.0
2025-06-16 11:15:00,161.82,162.06,161.8,161.96,9568.0,161.2581,161.4973,161.2382,161.3976,9568.0
2025-06-16 11:20:00,161.97,162.12,161.85,162.07,10752.0,161.4076,161.5571,161.288,161.5073,10752.0
2025-06-16 11:25:00,162.03,162.05,161.46,161.49,12190.0,161.4674,161.4873,160.8994,160.9293,12190.0
2025-06-16 11:30:00,161.56,161.74,161.51,161.6,33313.0,160.999,161.1784,160.9492,161.0389,33313.0
2025-06-16 11:35:00,161.58,161.8,161.45,161.64,20708.0,161.019,161.2382,160.8894,161.0788,20708.0
2025-06-16 11:40:00,161.72,161.83,161.67,161.76,3677.0,161.1585,161.2681,161.1087,161.1983,3677.0
2025-06-16 11:45:00,161.65,161.96,161.65,161.84,3131.0,161.0887,161.3976,161.0887,161.2781,3131.0
2025-06-16 11:50:00,161.74,161.78,161.42,161.44,6793.0,161.1784,161.2183,160.8595,160.8795,6793.0
2025-06-16 11:55:00,161.46,161.51,161.07,161.37,48766.0,160.8994,160.9492,160.5107,160.8097,48766.0
2025-06-16 12:00:00,161.49,161.56,161.15,161.3,10511.0,160.9293,160.999,160.5905,160.7399,10511.0
2025-06-16 12:05:00,161.31,161.42,161.18,161.3,8064.0,160.7499,160.8595,160.6204,160.7399,8064.0
2025-06-16 12:10:00,161.24,161.57,161.23,161.47,6043.0,160.6801,161.009,160.6702,160.9093,6043.0
2025-06-16 12:15:00,161.46,161.71,161.42,161.63,6218.0,160.8994,161.1485,160.8595,161.0688,6218.0
2025-06-16 12:20:00,161.67,161.8,161.43,161.48,6739.0,161.1087,161.2382,160.8695,160.9193,6739.0
2025-06-16 12:25:00,161.49,161.49,161.22,161.26,12379.0,160.9293,160.9293,160.6602,160.7001,12379.0
2025-06-16 12:30:00,161.32,161.4,161.27,161.27,20352.0,160.7599,160.8396,160.71,160.71,20352.0
2025-06-16 12:35:00,161.27,161.33,161.12,161.29,10352.0,160.71,160.7698,160.5606,160.73,10352.0
2025-06-16 12:40:00,161.14,161.23,160.88,160.92,23306.0,160.5805,160.6702,160.3214,160.3613,23306.0
2025-06-16 12:45:00,160.91,161.19,160.88,161.03,18597.0,160.3513,160.6303,160.3214,160.4709,18597.0
2025-06-16 12:50:00,161.04,161.42,161.04,161.35,16089.0,160.4808,160.8595,160.4808,160.7898,16089.0
2025-06-16 12:55:00,161.25,161.27,160.9,161.09,9003.0,160.6901,160.71,160.3413,160.5307,9003.0
2025-06-16 13:00:00,161.01,161.17,160.92,161.0,10270.0,160.4509,160.6104,160.3613,160.441,10270.0
2025-06-16 13:05:00,160.95,161.04,160.8,161.04,5560.0,160.3912,160.4808,160.2417,160.4808,5560.0
2025-06-16 13:10:00,161.07,161.07,160.78,160.82,7192.0,160.5107,160.5107,160.2217,160.2616,7192.0
2025-06-16 13:15:00,160.81,161.06,160.75,161.0,12595.0,160.2516,160.5008,160.1918,160.441,12595.0
2025-06-16 13:20:00,161.12,161.16,160.98,161.11,11388.0,160.5606,160.6004,160.421,160.5506,11388.0
2025-06-16 13:25:00,161.17,161.69,161.13,161.59,28697.0,160.6104,161.1286,160.5705,161.0289,28697.0
2025-06-16 13:30:00,161.59,161.8,161.5,161.57,19790.0,161.0289,161.2382,160.9392,161.009,19790.0
2025-06-16 13:35:00,161.57,161.58,161.37,161.37,6304.0,161.009,161.019,160.8097,160.8097,6304.0
2025-06-16 13:40:00,161.42,161.52,161.32,161.32,2220.0,160.8595,160.9592,160.7599,160.7599,2220.0
2025-06-16 13:45:00,161.33,161.35,161.22,161.31,2420.0,160.7698,160.7898,160.6602,160.7499,2420.0
2025-06-16 13:50:00,161.25,161.33,160.95,160.95,19036.0,160.6901,160.7698,160.3912,160.3912,19036.0
2025-06-16 13:55:00,160.96,160.96,160.6,160.74,17148.0,160.4011,160.4011,160.0424,160.1819,17148.0
2025-06-16 14:00:00,160.7,160.96,160.68,160.96,8138.0,160.142,160.4011,160.1221,160.4011,8138.0
2025-06-16 14:05:00,161.0,161.16,160.91,160.94,4791.0,160.441,160.6004,160.3513,160.3812,4791.0
2025-06-16 14:10:00,160.9,160.95,160.8,160.95,5532.0,160.3413,160.3912,160.2417,160.3912,5532.0
2025-06-16 14:15:00,160.99,160.99,160.85,160.85,2941.0,160.431,160.431,160.2915,160.2915,2941.0
2025-06-16 14:20:00,160.86,160.96,160.68,160.95,8846.0,160.3015,160.4011,160.1221,160.3912,8846.0
2025-06-16 14:25:00,160.96,161.04,160.87,160.88,4799.0,160.4011,160.4808,160.3114,160.3214,4799.0
2025-06-16 14:30:00,160.91,160.91,160.7,160.82,3748.0,160.3513,160.3513,160.142,160.2616,3748.0
2025-06-16 14:35:00,160.8,160.8,160.58,160.73,5927.0,160.2417,160.2417,160.0224,160.1719,5927.0
2025-06-16 14:40:00,160.69,160.78,160.65,160.71,5570.0,160.1321,160.2217,160.0922,160.152,5570.0
2025-06-16 14:45:00,160.63,160.64,160.48,160.48,8306.0,160.0723,160.0822,159.9228,159.9228,8306.0
2025-06-16 14:50:00,160.43,160.79,160.34,160.79,9666.0,159.873,160.2317,159.7833,160.2317,9666.0
2025-06-16 14:55:00,160.84,161.06,160.82,160.91,27859.0,160.2815,160.5008,160.2616,160.3513,27859.0
2025-06-16 15:00:00,160.83,160.96,160.62,160.62,18751.0,160.2716,160.4011,160.0623,160.0623,18751.0
2025-06-16 15:05:00,160.65,160.65,160.41,160.42,12637.0,160.0922,160.0922,159.853,159.863,12637.0
2025-06-16 15:10:00,160.38,160.59,160.26,160.53,18395.0,159.8231,160.0324,159.7035,159.9726,18395.0
2025-06-16 15:15:00,160.45,160.62,160.34,160.34,7558.0,159.8929,160.0623,159.7833,159.7833,7558.0
2025-06-16 15:20:00,160.29,160.85,160.2,160.52,55793.0,159.7334,160.2915,159.6438,159.9626,55793.0
2025-06-16 15:25:00,160.5,160.92,160.48,160.51,22782.0,159.9427,160.3613,159.9228,159.9527,22782.0
2025-06-16 15:30:00,160.55,160.6,160.32,160.4,26615.0,159.9925,160.0424,159.7633,159.8431,26615.0
2025-06-16 15:35:00,160.51,160.63,160.47,160.47,17588.0,159.9527,160.0723,159.9128,159.9128,17588.0
2025-06-16 15:40:00,160.53,160.67,160.52,160.65,3476.0,159.9726,160.1121,159.9626,160.0922,3476.0
2025-06-16 15:45:00,160.7,160.96,160.7,160.9,29333.0,160.142,160.4011,160.142,160.3413,29333.0
2025-06-16 15:50:00,160.84,161.03,160.47,160.84,44323.0,160.2815,160.4709,159.9128,160.2815,44323.0
2025-06-16 15:55:00,160.84,161.09,160.34,161.01,111970.0,160.2815,160.5307,159.7833,160.4509,111970.0
2025-06-17 09:30:00,158.99,159.5,158.82,159.13,82573.0,158.438,158.9462,158.2685,158.5775,82573.0
2025-06-17 09:35:00,159.16,159.23,158.8,159.23,34170.0,158.6074,158.6771,158.2486,158.6771,34170.0
2025-06-17 09:40:00,159.22,159.46,158.65,158.8,46128.0,158.6672,158.9063,158.0991,158.2486,46128.0
2025-06-17 09:45:00,158.74,159.23,158.7,158.97,30103.0,158.1888,158.6771,158.149,158.418,30103.0
2025-06-17 09:50:00,158.96,159.58,158.8,159.23,15059.0,158.4081,159.0259,158.2486,158.6771,15059.0
2025-06-17 09:55:00,159.2,159.51,159.0,159.45,43991.0,158.6472,158.9562,158.4479,158.8964,43991.0
2025-06-17 10:00:00,159.56,159.79,159.1,159.1,86094.0,159.006,159.2352,158.5476,158.5476,86094.0
2025-06-17 10:05:00,159.2,159.78,159.15,159.76,18949.0,158.6472,159.2252,158.5974,159.2053,18949.0
2025-06-17 10:10:00,159.82,160.12,159.69,160.09,67517.0,159.2651,159.564,159.1355,159.5341,67517.0
2025-06-17 10:15:00,160.01,160.04,159.68,159.81,17973.0,159.4544,159.4843,159.1256,159.2551,17973.0
2025-06-17 10:20:00,159.83,159.96,159.64,159.64,12466.0,159.275,159.4046,159.0857,159.0857,12466.0
2025-06-17 10:25:00,159.74,159.86,159.72,159.81,9900.0,159.1854,159.3049,159.1654,159.2551,9900.0
2025-06-17 10:30:00,159.79,159.95,159.7,159.74,9890.0,159.2352,159.3946,159.1455,159.1854,9890.0
2025-06-17 10:35:00,159.6,159.65,159.35,159.6,29442.0,159.0458,159.0957,158.7967,159.0458,29442.0
2025-06-17 10:40:00,159.63,159.63,159.24,159.35,8967.0,159.0757,159.0757,158.6871,158.7967,8967.0
2025-06-17 10:45:00,159.33,159.63,159.24,159.5,15061.0,158.7768,159.0757,158.6871,158.9462,15061.0
2025-06-17 10:50:00,159.55,159.74,159.4,159.48,14324.0,158.996,159.1854,158.8465,158.9263,14324.0
2025-06-17 10:55:00,159.48,159.48,159.1,159.2,14832.0,158.9263,158.9263,158.5476,158.6472,14832.0
2025-06-17 11:00:00,159.16,159.63,159.16,159.56,10907.0,158.6074,159.0757,158.6074,159.006,10907.0
2025-06-17 11:05:00,159.6,159.76,159.55,159.73,9874.0,159.0458,159.2053,158.996,159.1754,9874.0
2025-06-17 11:10:00,159.76,160.21,159.76,160.15,33958.0,159.2053,159.6537,159.2053,159.5939,33958.0
2025-06-17 11:15:00,160.13,160.13,159.53,159.78,24029.0,159.574,159.574,158.9761,159.2252,24029.0
2025-06-17 11:20:00,159.7,159.77,159.42,159.5,13292.0,159.1455,159.2152,158.8665,158.9462,13292.0
2025-06-17 11:25:00,159.5,159.5,159.13,159.21,34333.0,158.9462,158.9462,158.5775,158.6572,34333.0
2025-06-17 11:30:00,159.19,159.29,159.0,159.2,16401.0,158.6373,158.7369,158.4479,158.6472,16401.0
2025-06-17 11:35:00,159.16,159.47,159.01,159.27,12764.0,158.6074,158.9163,158.4579,158.717,12764.0
2025-06-17 11:40:00,159.31,159.69,159.31,159.69,6790.0,158.7568,159.1355,158.7568,159.1355,6790.0
2025-06-17 11:45:00,159.68,159.72,159.21,159.46,8210.0,159.1256,159.1654,158.6572,158.9063,8210.0
2025-06-17 11:50:00,159.49,159.8,159.43,159.62,6298.0,158.9362,159.2451,158.8764,159.0658,6298.0
2025-06-17 11:55:00,159.62,159.62,159.35,159.4,9005.0,159.0658,159.0658,158.7967,158.8465,9005.0
2025-06-17 12:00:00,159.58,159.92,159.58,159.8,7899.0,159.0259,159.3647,159.0259,159.2451,7899.0
2025-06-17 12:05:00,159.8,159.91,159.25,159.51,42064.0,159.2451,159.3548,158.6971,158.9562,42064.0
2025-06-17 12:10:00,159.77,159.98,159.71,159.93,10964.0,159.2152,159.4245,159.1555,159.3747,10964.0
2025-06-17 12:15:00,159.97,160.06,159.87,159.99,7780.0,159.4146,159.5042,159.3149,159.4345,7780.0
2025-06-17 12:20:00,159.97,160.04,159.77,159.77,6675.0,159.4146,159.4843,159.2152,159.2152,6675.0
2025-06-17 12:25:00,159.76,159.84,159.69,159.74,8827.0,159.2053,159.285,159.1355,159.1854,8827.0
2025-06-17 12:30:00,159.74,160.0,159.74,159.94,4134.0,159.1854,159.4445,159.1854,159.3847,4134.0
2025-06-17 12:35:00,159.99,160.06,159.94,159.95,4865.0,159.4345,159.5042,159.3847,159.3946,4865.0
2025-06-17 12:40:00,159.88,159.88,159.19,159.38,20243.0,159.3249,159.3249,158.6373,158.8266,20243.0
2025-06-17 12:45:00,159.29,159.64,158.94,159.24,47686.0,158.7369,159.0857,158.3881,158.6871,47686.0
2025-06-17 12:50:00,159.23,159.38,158.97,159.2,47959.0,158.6771,158.8266,158.418,158.6472,47959.0
2025-06-17 12:55:00,159.03,159.03,158.41,158.65,32302.0,158.4778,158.4778,157.86,158.0991,32302.0
2025-06-17 13:00:00,158.59,158.93,158.33,158.84,47876.0,158.0393,158.3782,157.7802,158.2885,47876.0
2025-06-17 13:05:00,158.79,158.82,158.4,158.78,28448.0,158.2387,158.2685,157.85,158.2287,28448.0
2025-06-17 13:10:00,158.77,158.94,158.74,158.86,7761.0,158.2187,158.3881,158.1888,158.3084,7761.0
2025-06-17 13:15:00,158.81,158.81,158.58,158.58,10658.0,158.2586,158.2586,158.0294,158.0294,10658.0
2025-06-17 13:20:00,158.51,158.54,158.26,158.53,6369.0,157.9596,157.9895,157.7105,157.9796,6369.0
2025-06-17 13:25:00,158.34,158.39,157.98,157.98,40187.0,157.7902,157.84,157.4315,157.4315,40187.0
2025-06-17 13:30:00,158.0,158.51,157.67,158.51,24970.0,157.4514,157.9596,157.1225,157.9596,24970.0
2025-06-17 13:35:00,158.51,158.67,158.18,158.34,9245.0,157.9596,158.1191,157.6308,157.7902,9245.0
2025-06-17 13:40:00,158.2,158.57,157.85,157.95,20723.0,157.6507,158.0194,157.3019,157.4016,20723.0
2025-06-17 13:45:00,157.91,157.99,156.99,157.31,43706.0,157.3617,157.4414,156.4449,156.7638,43706.0
2025-06-17 13:50:00,157.23,157.46,156.83,157.38,41963.0,156.6841,156.9133,156.2855,156.8335,41963.0
2025-06-17 13:55:00,157.45,157.7,157.22,157.3,24270.0,156.9033,157.1524,156.6741,156.7538,24270.0
2025-06-17 14:00:00,157.13,157.13,156.55,156.65,45758.0,156.5844,156.5844,156.0064,156.1061,45758.0
2025-06-17 14:05:00,156.79,157.15,156.79,157.15,38341.0,156.2456,156.6043,156.2456,156.6043,38341.0
2025-06-17 14:10:00,157.18,157.34,156.9,157.01,26212.0,156.6342,156.7937,156.3552,156.4648,26212.0
2025-06-17 14:15:00,156.94,157.13,156.77,156.95,26339.0,156.3951,156.5844,156.2257,156.405,26339.0
2025-06-17 14:20:00,156.88,157.06,156.74,156.74,9422.0,156.3353,156.5147,156.1958,156.1958,9422.0
2025-06-17 14:25:00,156.77,156.82,156.38,156.7,33226.0,156.2257,156.2755,155.837,156.1559,33226.0
2025-06-17 14:30:00,156.72,157.09,156.67,157.08,34315.0,156.1758,156.5446,156.126,156.5346,34315.0
2025-06-17 14:35:00,157.08,157.2,156.72,156.75,25777.0,156.5346,156.6542,156.1758,156.2057,25777.0
2025-06-17 14:40:00,156.74,156.74,156.22,156.61,30936.0,156.1958,156.1958,155.6776,156.0662,30936.0
2025-06-17 14:45:00,156.59,156.9,156.59,156.7,8533.0,156.0463,156.3552,156.0463,156.1559,8533.0
2025-06-17 14:50:00,156.68,156.83,156.6,156.69,6505.0,156.136,156.2855,156.0563,156.1459,6505.0
2025-06-17 14:55:00,156.84,157.32,156.84,157.25,43637.0,156.2954,156.7738,156.2954,156.704,43637.0
2025-06-17 15:00:00,157.33,157.34,156.91,156.92,50959.0,156.7837,156.7937,156.3652,156.3751,50959.0
2025-06-17 15:05:00,156.93,157.06,156.71,157.03,7912.0,156.3851,156.5147,156.1659,156.4848,7912.0
2025-06-17 15:10:00,156.97,157.35,156.88,157.18,10765.0,156.425,156.8037,156.3353,156.6342,10765.0
2025-06-17 15:15:00,157.18,157.28,156.96,156.99,9370.0,156.6342,156.7339,156.415,156.4449,9370.0
2025-06-17 15:20:00,156.98,157.46,156.98,157.42,41127.0,156.4349,156.9133,156.4349,156.8734,41127.0
2025-06-17 15:25:00,157.4,157.49,157.31,157.42,17792.0,156.8535,156.9432,156.7638,156.8734,17792.0
2025-06-17 15:30:00,157.44,157.47,157.1,157.32,37148.0,156.8933,156.9232,156.5545,156.7738,37148.0
2025-06-17 15:35:00,157.38,157.52,157.16,157.2,17317.0,156.8335,156.9731,156.6143,156.6542,17317.0
2025-06-17 15:40:00,157.13,157.25,156.84,157.11,18141.0,156.5844,156.704,156.2954,156.5645,18141.0
2025-06-17 15:45:00,157.08,157.48,157.08,157.48,16654.0,156.5346,156.9332,156.5346,156.9332,16654.0
2025-06-17 15:50:00,157.4,157.68,156.97,157.1,28204.0,156.8535,157.1325,156.425,156.5545,28204.0
2025-06-17 15:55:00,156.94,157.21,156.65,156.86,135907.0,156.3951,156.6641,156.1061,156.3154,135907.0
2025-06-18 09:30:00,157.45,157.47,156.62,156.75,52051.0,156.9033,156.9232,156.0762,156.2057,52051.0
2025-06-18 09:35:00,156.75,157.29,156.72,157.17,50327.0,156.2057,156.7439,156.1758,156.6243,50327.0
2025-06-18 09:40:00,157.2,157.4,157.03,157.31,17941.0,156.6542,156.8535,156.4848,156.7638,17941.0
2025-06-18 09:45:00,157.26,157.82,157.24,157.77,38012.0,156.714,157.272,156.694,157.2222,38012.0
2025-06-18 09:50:00,157.81,158.36,157.77,158.05,47283.0,157.2621,157.8101,157.2222,157.5012,47283.0
2025-06-18 09:55:00,158.0,158.18,158.0,158.09,16476.0,157.4514,157.6308,157.4514,157.5411,16476.0
2025-06-18 10:00:00,158.03,158.5,157.76,158.45,44920.0,157.4813,157.9497,157.2122,157.8998,44920.0
2025-06-18 10:05:00,158.37,158.63,158.18,158.36,19290.0,157.8201,158.0792,157.6308,157.8101,19290.0
2025-06-18 10:10:00,158.42,158.86,158.25,158.77,22424.0,157.8699,158.3084,157.7005,158.2187,22424.0
2025-06-18 10:15:00,158.75,159.17,158.71,159.03,49224.0,158.1988,158.6173,158.1589,158.4778,49224.0
2025-06-18 10:20:00,159.1,159.39,159.08,159.33,43833.0,158.5476,158.8366,158.5276,158.7768,43833.0
2025-06-18 10:25:00,159.35,159.53,159.3,159.31,21791.0,158.7967,158.9761,158.7469,158.7568,21791.0
2025-06-18 10:30:00,159.33,159.62,159.29,159.59,42208.0,158.7768,159.0658,158.7369,159.0359,42208.0
2025-06-18 10:35:00,159.56,159.65,159.37,159.58,38167.0,159.006,159.0957,158.8166,159.0259,38167.0
2025-06-18 10:40:00,159.58,159.63,159.19,159.44,33823.0,159.0259,159.0757,158.6373,158.8864,33823.0
2025-06-18 10:45:00,159.48,159.62,159.22,159.35,18519.0,158.9263,159.0658,158.6672,158.7967,18519.0
2025-06-18 10:50:00,159.35,159.44,159.12,159.16,20209.0,158.7967,158.8864,158.5675,158.6074,20209.0
2025-06-18 10:55:00,159.2,159.37,159.14,159.35,12678.0,158.6472,158.8166,158.5874,158.7967,12678.0
2025-06-18 11:00:00,159.33,159.38,159.17,159.32,18201.0,158.7768,158.8266,158.6173,158.7668,18201.0
2025-06-18 11:05:00,159.38,159.38,159.0,159.16,37876.0,158.8266,158.8266,158.4479,158.6074,37876.0
2025-06-18 11:10:00,159.05,159.1,158.96,158.98,8888.0,158.4977,158.5476,158.4081,158.428,8888.0
2025-06-18 11:15:00,158.96,159.03,158.87,158.87,18935.0,158.4081,158.4778,158.3184,158.3184,18935.0
2025-06-18 11:20:00,158.93,158.95,158.78,158.79,6326.0,158.3782,158.3981,158.2287,158.2387,6326.0
2025-06-18 11:25:00,158.79,158.87,158.61,158.7,6594.0,158.2387,158.3184,158.0593,158.149,6594.0
2025-06-18 11:30:00,158.85,158.96,158.73,158.76,15315.0,158.2984,158.4081,158.1789,158.2088,15315.0
2025-06-18 11:35:00,158.75,158.84,158.6,158.84,12714.0,158.1988,158.2885,158.0493,158.2885,12714.0
2025-06-18 11:40:00,158.79,158.88,158.45,158.64,23772.0,158.2387,158.3283,157.8998,158.0892,23772.0
2025-06-18 11:45:00,158.68,158.87,158.61,158.87,7363.0,158.129,158.3184,158.0593,158.3184,7363.0
2025-06-18 11:50:00,158.87,159.09,158.77,159.0,9012.0,158.3184,158.5376,158.2187,158.4479,9012.0
2025-06-18 11:55:00,159.09,159.09,158.39,158.5,24507.0,158.5376,158.5376,157.84,157.9497,24507.0
2025-06-18 12:00:00,158.4,158.69,158.27,158.66,11305.0,157.85,158.139,157.7205,158.1091,11305.0
2025-06-18 12:05:00,158.7,158.95,158.6,158.89,9847.0,158.149,158.3981,158.0493,158.3383,9847.0
2025-06-18 12:10:00,158.85,158.87,158.77,158.84,4037.0,158.2984,158.3184,158.2187,158.2885,4037.0
2025-06-18 12:15:00,158.86,158.86,158.57,158.57,6137.0,158.3084,158.3084,158.0194,158.0194,6137.0
2025-06-18 12:20:00,158.55,158.77,158.55,158.59,2211.0,157.9995,158.2187,157.9995,158.0393,2211.0
2025-06-18 12:25:00,158.56,158.57,158.2,158.26,18742.0,158.0095,158.0194,157.6507,157.7105,18742.0
2025-06-18 12:30:00,158.31,158.44,158.22,158.43,11544.0,157.7603,157.8899,157.6706,157.8799,11544.0
2025-06-18 12:35:00,158.35,158.39,158.22,158.34,7222.0,157.8002,157.84,157.6706,157.7902,7222.0
2025-06-18 12:40:00,158.5,158.51,158.31,158.48,7897.0,157.9497,157.9596,157.7603,157.9297,7897.0
2025-06-18 12:45:00,158.49,158.54,158.34,158.34,5100.0,157.9397,157.9895,157.7902,157.7902,5100.0
2025-06-18 12:50:00,158.44,158.74,158.3,158.33,6486.0,157.8899,158.1888,157.7504,157.7802,6486.0
2025-06-18 12:55:00,158.39,158.49,158.25,158.25,5215.0,157.84,157.9397,157.7005,157.7005,5215.0
2025-06-18 13:00:00,158.2,158.44,158.16,158.44,6020.0,157.6507,157.8899,157.6108,157.8899,6020.0
2025-06-18 13:05:00,158.31,158.38,158.25,158.38,2083.0,157.7603,157.8301,157.7005,157.8301,2083.0
2025-06-18 13:10:00,158.44,158.45,158.13,158.22,7504.0,157.8899,157.8998,157.5809,157.6706,7504.0
2025-06-18 13:15:00,158.36,158.39,158.21,158.37,2653.0,157.8101,157.84,157.6607,157.8201,2653.0
2025-06-18 13:20:00,158.22,158.3,157.9,158.0,10415.0,157.6706,157.7504,157.3517,157.4514,10415.0
2025-06-18 13:25:00,157.98,158.04,157.77,157.79,5425.0,157.4315,157.4913,157.2222,157.2421,5425.0
2025-06-18 13:30:00,157.75,157.89,157.14,157.38,16517.0,157.2023,157.3418,156.5944,156.8335,16517.0
2025-06-18 13:35:00,157.4,157.79,157.18,157.79,20310.0,156.8535,157.2421,156.6342,157.2421,20310.0
2025-06-18 13:40:00,157.79,158.16,157.7,158.07,24030.0,157.2421,157.6108,157.1524,157.5212,24030.0
2025-06-18 13:45:00,158.13,158.48,158.1,158.23,30094.0,157.5809,157.9297,157.551,157.6806,30094.0
2025-06-18 13:50:00,158.27,158.56,158.15,158.52,15381.0,157.7205,158.0095,157.6009,157.9696,15381.0
2025-06-18 13:55:00,158.49,158.64,158.27,158.35,10945.0,157.9397,158.0892,157.7205,157.8002,10945.0
2025-06-18 14:00:00,158.55,159.43,157.91,157.91,105938.0,157.9995,158.8764,157.3617,157.3617,105938.0
2025-06-18 14:05:00,157.63,158.31,157.45,157.95,25589.0,157.0827,157.7603,156.9033,157.4016,25589.0
2025-06-18 14:10:00,157.87,158.26,157.69,158.26,14369.0,157.3218,157.7105,157.1425,157.7105,14369.0
2025-06-18 14:15:00,158.14,158.44,157.96,157.96,16492.0,157.5909,157.8899,157.4115,157.4115,16492.0
2025-06-18 14:20:00,157.96,158.07,157.74,157.94,7619.0,157.4115,157.5212,157.1923,157.3916,7619.0
2025-06-18 14:25:00,157.95,158.26,157.91,158.15,11104.0,157.4016,157.7105,157.3617,157.6009,11104.0
2025-06-18 14:30:00,158.14,158.83,157.94,158.78,28013.0,157.5909,158.2785,157.3916,158.2287,28013.0
2025-06-18 14:35:00,158.73,158.75,157.79,158.58,92822.0,158.1789,158.1988,157.2421,158.0294,92822.0
2025-06-18 14:40:00,158.35,159.33,158.33,159.0,44016.0,157.8002,158.7768,157.7802,158.4479,44016.0
2025-06-18 14:45:00,158.79,158.79,158.2,158.2,24358.0,158.2387,158.2387,157.6507,157.6507,24358.0
2025-06-18 14:50:00,158.16,158.19,157.29,157.47,67683.0,157.6108,157.6407,156.7439,156.9232,67683.0
2025-06-18 14:55:00,157.53,157.54,156.07,156.48,109874.0,156.983,156.993,155.5281,155.9367,109874.0
2025-06-18 15:00:00,156.39,157.21,155.94,157.11,88494.0,155.847,156.6641,155.3985,156.5645,88494.0
2025-06-18 15:05:00,157.15,157.36,156.49,156.58,33090.0,156.6043,156.8136,155.9466,156.0363,33090.0
2025-06-18 15:10:00,156.58,157.67,156.18,157.36,59805.0,156.0363,157.1225,155.6377,156.8136,59805.0
2025-06-18 15:15:00,157.31,157.35,156.95,157.29,22067.0,156.7638,156.8037,156.405,156.7439,22067.0
2025-06-18 15:20:00,157.28,157.8,157.18,157.68,30165.0,156.7339,157.2521,156.6342,157.1325,30165.0
2025-06-18 15:25:00,157.48,157.52,156.23,156.3,43134.0,156.9332,156.9731,155.6875,155.7573,43134.0
2025-06-18 15:30:00,156.23,157.03,156.03,156.97,25811.0,155.6875,156.4848,155.4882,156.425,25811.0
2025-06-18 15:35:00,156.91,157.4,156.9,157.31,14862.0,156.3652,156.8535,156.3552,156.7638,14862.0
2025-06-18 15:40:00,157.36,157.68,157.02,157.68,36938.0,156.8136,157.1325,156.4748,157.1325,36938.0
2025-06-18 15:45:00,157.68,157.71,157.25,157.37,24264.0,157.1325,157.1624,156.704,156.8236,24264.0
2025-06-18 15:50:00,157.3,157.62,156.71,156.71,44847.0,156.7538,157.0727,156.1659,156.1659,44847.0
2025-06-18 15:55:00,156.78,157.0,156.3,156.66,73420.0,156.2356,156.4549,155.7573,156.116,73420.0
2025-06-20 09:30:00,158.7,158.85,158.07,158.52,135859.0,158.149,158.2984,157.5212,157.9696,135859.0
2025-06-20 09:35:00,158.78,159.29,158.65,159.2,40999.0,158.2287,158.7369,158.0991,158.6472,40999.0
2025-06-20 09:40:00,159.33,159.53,159.06,159.39,62791.0,158.7768,158.9761,158.5077,158.8366,62791.0
2025-06-20 09:45:00,159.43,159.52,158.3,158.35,60171.0,158.8764,158.9661,157.7504,157.8002,60171.0
2025-06-20 09:50:00,158.3,158.37,157.92,158.14,35574.0,157.7504,157.8201,157.3717,157.5909,35574.0
2025-06-20 09:55:00,158.16,158.2,157.75,157.83,18307.0,157.6108,157.6507,157.2023,157.282,18307.0
2025-06-20 10:00:00,157.82,158.01,157.69,157.95,24327.0,157.272,157.4614,157.1425,157.4016,24327.0
2025-06-20 10:05:00,157.91,158.0,157.34,157.62,23252.0,157.3617,157.4514,156.7937,157.0727,23252.0
2025-06-20 10:10:00,157.56,157.71,157.28,157.64,18410.0,157.0129,157.1624,156.7339,157.0926,18410.0
2025-06-20 10:15:00,157.6,157.84,157.4,157.74,13742.0,157.0528,157.292,156.8535,157.1923,13742.0
2025-06-20 10:20:00,157.72,157.87,156.66,156.7,24553.0,157.1724,157.3218,156.116,156.1559,24553.0
2025-06-20 10:25:00,156.63,157.06,156.24,156.87,87885.0,156.0862,156.5147,155.6975,156.3253,87885.0
2025-06-20 10:30:00,156.91,156.93,156.56,156.56,7900.0,156.3652,156.3851,156.0164,156.0164,7900.0
2025-06-20 10:35:00,156.61,157.14,156.61,156.98,24141.0,156.0662,156.5944,156.0662,156.4349,24141.0
2025-06-20 10:40:00,156.93,157.26,155.81,156.26,82155.0,156.3851,156.714,155.269,155.7174,82155.0
2025-06-20 10:45:00,156.18,156.18,155.69,155.85,33971.0,155.6377,155.6377,155.1494,155.3089,33971.0
2025-06-20 10:50:00,155.85,155.85,155.16,155.25,102342.0,155.3089,155.3089,154.6213,154.7109,102342.0
2025-06-20 10:55:00,155.26,155.83,155.21,155.51,37524.0,154.7209,155.2889,154.6711,154.97,37524.0
2025-06-20 11:00:00,155.4,155.4,154.82,154.98,73994.0,154.8604,154.8604,154.2824,154.4419,73994.0
2025-06-20 11:05:00,154.91,155.54,154.89,155.41,26672.0,154.3721,154.9999,154.3522,154.8704,26672.0
2025-06-20 11:10:00,155.47,156.1,155.47,156.09,22086.0,154.9302,155.558,154.9302,155.548,22086.0
2025-06-20 11:15:00,156.1,156.44,155.97,156.34,28148.0,155.558,155.8968,155.4284,155.7972,28148.0
2025-06-20 11:20:00,156.35,156.36,155.96,156.22,8956.0,155.8071,155.8171,155.4185,155.6776,8956.0
2025-06-20 11:25:00,156.18,156.4,156.13,156.13,6303.0,155.6377,155.857,155.5879,155.5879,6303.0
2025-06-20 11:30:00,156.14,156.71,156.13,156.6,25923.0,155.5979,156.1659,155.5879,156.0563,25923.0
2025-06-20 11:35:00,156.64,156.98,156.5,156.96,30776.0,156.0961,156.4349,155.9566,156.415,30776.0
2025-06-20 11:40:00,157.02,157.06,156.76,157.06,12015.0,156.4748,156.5147,156.2157,156.5147,12015.0
2025-06-20 11:45:00,157.01,157.01,156.65,156.91,9249.0,156.4648,156.4648,156.1061,156.3652,9249.0
2025-06-20 11:50:00,156.76,156.77,156.0,156.0,22327.0,156.2157,156.2257,155.4583,155.4583,22327.0
2025-06-20 11:55:00,156.0,156.03,155.7,155.81,17406.0,155.4583,155.4882,155.1594,155.269,17406.0
2025-06-20 12:00:00,155.69,155.88,155.6,155.75,14861.0,155.1494,155.3388,155.0597,155.2092,14861.0
2025-06-20 12:05:00,155.67,156.01,155.58,155.95,26844.0,155.1295,155.4683,155.0398,155.4085,26844.0
2025-06-20 12:10:00,155.96,156.26,155.6,155.6,22651.0,155.4185,155.7174,155.0597,155.0597,22651.0
2025-06-20 12:15:00,155.76,155.83,155.4,155.8,22200.0,155.2192,155.2889,154.8604,155.259,22200.0
2025-06-20 12:20:00,155.8,155.95,155.51,155.95,4814.0,155.259,155.4085,154.97,155.4085,4814.0
2025-06-20 12:25:00,155.99,156.09,155.7,155.86,4556.0,155.4484,155.548,155.1594,155.3188,4556.0
2025-06-20 12:30:00,156.0,156.24,155.95,156.11,3766.0,155.4583,155.6975,155.4085,155.568,3766.0
2025-06-20 12:35:00,156.13,156.42,156.13,156.37,10475.0,155.5879,155.8769,155.5879,155.8271,10475.0
2025-06-20 12:40:00,156.34,156.34,155.92,156.06,9595.0,155.7972,155.7972,155.3786,155.5181,9595.0
2025-06-20 12:45:00,156.15,156.43,155.98,155.99,8275.0,155.6078,155.8868,155.4384,155.4484,8275.0
2025-06-20 12:50:00,155.98,156.45,155.96,156.4,5112.0,155.4384,155.9068,155.4185,155.857,5112.0
2025-06-20 12:55:00,156.42,156.53,155.97,156.25,23049.0,155.8769,155.9865,155.4284,155.7075,23049.0
2025-06-20 13:00:00,156.22,156.65,156.08,156.08,17921.0,155.6776,156.1061,155.5381,155.5381,17921.0
2025-06-20 13:05:00,155.95,156.09,155.83,156.09,14653.0,155.4085,155.548,155.2889,155.548,14653.0
2025-06-20 13:10:00,155.95,156.37,155.92,156.28,9328.0,155.4085,155.8271,155.3786,155.7374,9328.0
2025-06-20 13:15:00,156.35,156.72,155.77,155.86,45199.0,155.8071,156.1758,155.2291,155.3188,45199.0
2025-06-20 13:20:00,155.78,155.94,155.55,155.65,7796.0,155.2391,155.3985,155.0099,155.1096,7796.0
2025-06-20 13:25:00,155.63,155.71,154.86,154.86,47077.0,155.0896,155.1693,154.3223,154.3223,47077.0
2025-06-20 13:30:00,154.81,154.93,154.6,154.86,36864.0,154.2725,154.3921,154.0632,154.3223,36864.0
2025-06-20 13:35:00,154.8,154.97,154.3,154.42,38388.0,154.2625,154.4319,153.7642,153.8838,38388.0
2025-06-20 13:40:00,154.44,155.11,154.42,154.76,50293.0,153.9038,154.5714,153.8838,154.2226,50293.0
2025-06-20 13:45:00,154.72,154.97,154.67,154.8,20455.0,154.1828,154.4319,154.133,154.2625,20455.0
2025-06-20 13:50:00,154.79,155.07,154.75,154.97,40566.0,154.2525,154.5316,154.2127,154.4319,40566.0
2025-06-20 13:55:00,155.04,155.28,155.03,155.24,37898.0,154.5017,154.7408,154.4917,154.701,37898.0
2025-06-20 14:00:00,155.22,155.51,155.18,155.51,17247.0,154.681,154.97,154.6412,154.97,17247.0
2025-06-20 14:05:00,155.41,155.5,155.37,155.41,4948.0,154.8704,154.9601,154.8305,154.8704,4948.0
2025-06-20 14:10:00,155.47,155.56,155.45,155.51,5625.0,154.9302,155.0199,154.9102,154.97,5625.0
2025-06-20 14:15:00,155.51,156.2,155.51,156.2,21182.0,154.97,155.6576,154.97,155.6576,21182.0
2025-06-20 14:20:00,156.25,156.25,156.01,156.19,55615.0,155.7075,155.7075,155.4683,155.6477,55615.0
2025-06-20 14:25:00,156.2,156.2,155.79,155.79,10624.0,155.6576,155.6576,155.2491,155.2491,10624.0
2025-06-20 14:30:00,155.91,156.18,155.83,156.08,8073.0,155.3687,155.6377,155.2889,155.5381,8073.0
2025-06-20 14:35:00,155.99,156.15,155.71,155.94,13737.0,155.4484,155.6078,155.1693,155.3985,13737.0
2025-06-20 14:40:00,155.81,155.91,155.62,155.72,7936.0,155.269,155.3687,155.0797,155.1793,7936.0
2025-06-20 14:45:00,155.7,155.84,155.64,155.65,5564.0,155.1594,155.2989,155.0996,155.1096,5564.0
2025-06-20 14:50:00,155.65,155.65,155.44,155.53,5308.0,155.1096,155.1096,154.9003,154.99,5308.0
2025-06-20 14:55:00,155.48,155.48,154.74,154.84,16828.0,154.9401,154.9401,154.2027,154.3024,16828.0
2025-06-20 15:00:00,154.85,155.16,154.69,155.02,10111.0,154.3123,154.6213,154.1529,154.4817,10111.0
2025-06-20 15:05:00,154.94,155.12,154.79,154.87,3751.0,154.402,154.5814,154.2525,154.3323,3751.0
2025-06-20 15:10:00,154.85,155.13,154.85,154.86,7677.0,154.3123,154.5914,154.3123,154.3223,7677.0
2025-06-20 15:15:00,154.87,155.07,154.8,155.06,9093.0,154.3323,154.5316,154.2625,154.5216,9093.0
2025-06-20 15:20:00,155.0,155.15,154.83,154.98,19855.0,154.4618,154.6113,154.2924,154.4419,19855.0
2025-06-20 15:25:00,154.99,154.99,154.62,154.79,16123.0,154.4518,154.4518,154.0831,154.2525,16123.0
2025-06-20 15:30:00,154.8,155.0,154.79,154.93,29077.0,154.2625,154.4618,154.2525,154.3921,29077.0
2025-06-20 15:35:00,154.85,155.13,154.83,154.83,19902.0,154.3123,154.5914,154.2924,154.2924,19902.0
2025-06-20 15:40:00,154.85,155.0,154.72,155.0,23759.0,154.3123,154.4618,154.1828,154.4618,23759.0
2025-06-20 15:45:00,154.91,155.07,154.76,154.76,30835.0,154.3721,154.5316,154.2226,154.2226,30835.0
2025-06-20 15:50:00,154.85,155.55,154.76,155.38,53777.0,154.3123,155.0099,154.2226,154.8405,53777.0
2025-06-20 15:55:00,155.4,155.94,155.01,155.36,146685.0,154.8604,155.3985,154.4718,154.8206,146685.0